金居 (8358)-元大-新竹券商分點個股進出

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-新竹券商分點個股進出

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-新竹券商分點個股進出
元大-新竹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
2024/11/28	0	57.70	10	57.53	57.40	-10	1,495	-0.67%
2024/11/27	5	59.34	0	0.00	58.70	5	1,501	0.33%
2024/11/25	4	60.75	0	0.00	60.90	4	1,516	0.26%
2024/11/22	2	60.45	4	60.35	61.50	-2	1,523	-0.13%
2024/11/21	0	0.00	12	57.40	58.20	-12	1,439	-0.83%
2024/11/15	2	57.15	0	0.00	57.20	2	1,564	0.13%
2024/11/14	1	57.20	0	0.00	57.00	1	1,585	0.06%
2024/11/12	12	58.00	0	0.00	57.80	12	1,621	0.74%
2024/11/11	2	58.32	0	0.00	59.10	2	1,649	0.12%
2024/11/08	2	60.90	0	0.00	60.30	2	1,664	0.12%
2024/11/07	1	61.20	0	0.00	61.20	1	1,692	0.06%
2024/11/04	0	0.00	2	60.80	60.30	-2	1,873	-0.11%
2024/11/01	1	59.00	0	0.00	60.70	1	1,949	0.05%
2024/10/29	2	60.20	0	0.00	60.10	2	2,017	0.10%
2024/10/28	1	61.20	2	62.10	61.00	-1	2,031	-0.05%
2024/10/24	2	59.80	0	0.00	59.80	2	2,039	0.10%
2024/10/23	1	60.80	0	0.00	60.80	1	2,074	0.05%
2024/10/21	0	0.00	2	59.80	59.90	-2	2,210	-0.09%
2024/10/18	5	59.06	1	59.30	58.90	4	2,277	0.18%
2024/10/17	2	59.80	0	0.00	59.90	2	2,359	0.08%
2024/10/16	1	59.00	0	0.00	59.00	1	2,432	0.04%
2024/10/01	1	60.30	1	60.70	60.70	0	4,111	0.00%
2024/09/30	0	0.00	1	61.50	61.10	-1	4,144	-0.02%
2024/09/26	1	62.40	0	0.00	61.70	1	4,241	0.02%
2024/09/11	0	0.00	1	60.20	59.70	-1	5,106	-0.02%
2024/09/10	1	59.60	0	0.00	59.80	1	5,147	0.02%
2024/09/09	0	0.00	2	60.90	61.00	-2	5,179	-0.04%
2024/09/05	0	0.00	10	61.11	60.70	-10	5,376	-0.19%
2024/09/04	2	61.39	0	0.00	60.30	2	5,465	0.04%
2024/09/03	2	64.90	0	0.00	64.00	2	5,479	0.04%
2024/08/30	10	65.43	0	0.00	64.80	10	5,487	0.18%
2024/08/28	1	64.20	0	0.00	63.70	1	5,546	0.02%
2024/08/23	1	63.95	11	62.33	64.00	-10	5,655	-0.18%
2024/08/20	12	63.68	0	0.00	63.60	12	5,872	0.20%
2024/08/16	0	0.00	0.1	62.61	62.30	-0.1	6,135	0.00%
2024/08/14	0	0.00	26	61.94	62.00	-26	6,933	-0.37%
2024/08/13	1	61.70	0	0.00	61.80	1	7,050	0.01%
2024/08/12	31.1	61.51	3	61.70	61.30	28.1	7,611	0.37%
2024/08/08	0	0.00	10	59.72	60.00	-10	7,934	-0.13%
2024/08/07	0	0.00	5	60.58	60.70	-5	7,972	-0.06%
2024/08/06	14	56.40	0	0.00	58.10	14	7,962	0.18%
2024/08/05	3	58.47	0	0.00	58.30	3	7,876	0.04%
2024/08/02	0	65.10	0	0.00	64.70	0	7,805	0.00%
2024/08/01	3	66.20	11	65.93	67.20	-8	7,798	-0.10%
2024/07/31	10	64.30	0	0.00	64.70	10	7,785	0.13%
2024/07/29	0.8	63.80	1	63.50	63.20	-0.2	7,877	0.00%
2024/07/26	4	64.08	1	64.20	64.80	3	7,876	0.04%
2024/07/23	2	66.75	1	66.80	66.50	1	7,897	0.01%
2024/07/22	14.1	66.92	10	67.45	66.20	4.1	7,942	0.05%
2024/07/19	8.1	69.96	27	69.51	69.00	-19	7,872	-0.24%
2024/07/18	2	70.65	1	71.00	71.00	1	7,854	0.01%
2024/07/17	2.1	72.66	6	73.00	72.70	-3.9	7,787	-0.05%
2024/07/16	19	73.33	7.2	72.23	72.70	11.9	7,765	0.15%
2024/07/15	20	73.94	18.3	74.23	73.00	1.8	7,716	0.02%
2024/07/12	19	75.35	17	75.57	75.20	2	7,599	0.03%
2024/07/11	34.1	75.22	38	75.25	75.20	-3.9	7,447	-0.05%
2024/07/10	16	71.43	2	71.80	71.60	14	6,915	0.20%
2024/07/09	14.2	68.28	18	68.01	67.80	-3.9	6,895	-0.06%
2024/07/08	10	70.47	1	70.40	70.30	9	7,096	0.13%
2024/07/05	10.1	71.72	5	71.60	71.60	5.1	7,195	0.07%
2024/07/04	5.1	70.56	1	70.60	70.50	4.1	7,211	0.06%
2024/07/03	0	0.00	3	71.00	70.60	-3	7,641	-0.04%
2024/07/02	0.1	70.90	0	0.00	70.00	0.1	7,836	0.00%
2024/07/01	0.1	70.70	2	70.90	70.30	-2	7,963	-0.02%
2024/06/27	1	70.60	1	71.20	70.50	0	8,539	0.00%
2024/06/26	4.1	70.70	13	70.65	70.80	-8.9	8,484	-0.10%
2024/06/25	15	69.00	17	69.24	70.00	-2	8,374	-0.02%
2024/06/24	9	68.47	3	68.67	69.20	6	8,318	0.07%
2024/06/21	1	71.40	5.5	70.40	70.00	-4.5	8,207	-0.05%
2024/06/20	0	0.00	1	68.10	68.30	-1	8,069	-0.01%
2024/06/19	2.1	66.56	0	0.00	66.60	2.1	8,007	0.03%
2024/06/18	8.2	68.42	12	67.72	67.80	-3.8	7,930	-0.05%
2024/06/17	1.3	69.42	4	70.05	69.40	-2.7	7,901	-0.03%
2024/06/14	3	70.00	0	0.00	69.70	3	7,865	0.04%
2024/06/13	8	70.43	6	71.13	70.50	2	7,812	0.03%
2024/06/12	1	70.90	6	71.38	70.80	-5	7,745	-0.06%
2024/06/11	0	0.00	4	70.27	70.20	-4	7,608	-0.05%
2024/06/07	2	68.90	3	69.83	68.50	-1	7,512	-0.01%
2024/06/06	3	68.23	0	0.00	68.30	3	7,460	0.04%
2024/06/05	2	68.25	0	0.00	68.10	2	7,427	0.03%
2024/06/04	8.3	69.48	8	70.60	69.20	0.3	7,444	0.00%
2024/06/03	8	68.56	4.4	68.87	69.30	3.6	7,366	0.05%
2024/05/31	3	67.03	2	67.50	67.50	1	7,324	0.01%
2024/05/30	10.1	67.84	10	67.71	67.40	0.1	7,298	0.00%
2024/05/29	2.1	69.50	7	69.73	69.40	-4.9	7,228	-0.07%
2024/05/28	2	70.60	3	69.53	70.60	-1	7,183	-0.01%
2024/05/27	5	70.52	1	71.80	70.40	4	7,097	0.06%
2024/05/24	3	70.17	8	69.93	70.20	-5	6,999	-0.07%
2024/05/23	7	69.26	7	69.73	69.00	0	6,910	0.00%
2024/05/22	9	70.94	5.1	71.00	70.70	3.9	6,758	0.06%
2024/05/21	12	72.83	19.1	73.15	71.60	-7.1	6,625	-0.11%
2024/05/20	5.2	71.47	10	71.72	71.50	-4.8	6,136	-0.08%
2024/05/17	6	68.88	6.3	69.03	69.20	-0.3	5,822	-0.01%
2024/05/16	35.3	70.94	35.2	70.47	70.20	0.1	5,751	0.00%
2024/05/15	7	68.23	27.2	66.78	69.00	-20.2	5,358	-0.38%
2024/05/14	0	0.00	2	65.50	64.80	-2	5,009	-0.04%
2024/05/13	10	64.13	3	65.63	63.90	7	4,976	0.14%
2024/05/10	5	64.74	0	65.00	65.30	5	4,921	0.10%
2024/05/08	0	0.00	0.1	63.60	63.40	-0.1	4,859	0.00%
2024/05/07	0	0.00	10	63.72	64.20	-10	4,855	-0.21%
2024/05/06	0	0.00	3	64.50	64.00	-3	4,826	-0.06%
2024/05/03	17	65.67	11	67.25	65.40	6	4,789	0.13%
2024/05/02	1	65.30	0	0.00	65.80	1	4,674	0.02%
2024/04/30	4	65.55	0	65.40	65.30	4	4,648	0.09%
2024/04/29	11	65.64	1	65.90	65.90	10	4,610	0.22%
2024/04/26	0	0.00	0	65.20	64.60	0	4,595	0.00%
2024/04/22	3	61.37	14	60.87	59.90	-11	4,457	-0.25%
2024/04/19	5	62.80	2.1	64.37	62.30	2.9	4,411	0.07%
2024/04/18	0	0.00	6	63.90	64.10	-6	4,358	-0.14%
2024/04/17	20	64.42	12	64.08	64.40	8	4,311	0.19%
2024/04/16	5	62.88	2.1	63.97	62.50	2.9	4,254	0.07%
2024/04/15	6	67.55	7	66.11	65.30	-1	4,169	-0.02%
2024/04/12	13.2	67.87	13	68.68	67.20	0.2	3,954	0.01%
2024/04/11	3	67.50	7	67.41	67.20	-4	3,653	-0.11%
2024/04/10	8	66.05	9	66.60	66.00	-1	3,458	-0.03%
2024/04/09	20	68.54	31	67.61	66.80	-11	3,309	-0.33%
2024/04/08	9	65.93	14	65.67	65.50	-5	2,837	-0.18%
2024/04/03	2	63.90	7	64.67	64.20	-5	2,583	-0.19%
2024/04/02	32.4	64.60	36	64.37	64.20	-3.6	2,408	-0.15%
2024/04/01	2.1	62.34	5	61.60	62.70	-2.9	1,963	-0.15%
2024/03/29	0	0.00	0.1	59.50	59.50	-0.1	1,748	0.00%
2024/03/26	0	0.00	0.3	58.30	57.50	-0.3	1,692	-0.01%
2024/03/22	0.1	59.60	1	59.60	59.40	-0.9	1,714	-0.05%
2024/03/21	3	58.90	7	59.20	59.30	-4	1,729	-0.23%
2024/03/20	0.1	59.00	0	0.00	59.30	0.1	1,740	0.01%
2024/03/15	3.3	57.51	1	56.90	57.20	2.3	1,700	0.13%
2024/03/14	1	57.30	0	0.00	57.20	1	1,715	0.06%
2024/03/13	0	0.00	1	57.60	57.00	-1	1,722	-0.06%
2024/03/12	0.1	58.20	0	0.00	58.10	0.1	1,751	0.01%
2024/03/11	1.2	57.42	10	57.00	57.50	-8.8	1,795	-0.49%
2024/03/08	0.1	58.00	0	0.00	56.60	0.1	1,805	0.00%
2024/03/07	7	58.60	1	58.40	58.30	6	1,794	0.33%
2024/03/06	1	59.30	1	59.60	59.20	0	1,827	0.00%
2024/03/05	0.2	59.00	0	0.00	58.80	0.2	1,897	0.01%
2024/03/04	1	59.30	0	0.00	59.30	1	1,929	0.05%
2024/03/01	2	59.20	0	0.00	59.10	2	1,951	0.10%
2024/02/29	3	59.34	0	0.00	59.20	3	1,970	0.15%
2024/02/27	0.1	60.80	0	0.00	59.50	0.1	2,005	0.00%
2024/02/26	0	60.20	0	0.00	60.10	0	2,185	0.00%
2024/02/23	0	0.00	2	60.80	59.90	-2	2,196	-0.09%
2024/02/20	0.2	61.50	0	0.00	61.60	0.2	2,275	0.01%
2024/02/19	3	62.70	3	63.80	62.50	0	2,263	0.00%
2024/02/16	4	63.78	3	63.53	63.50	1	2,226	0.04%
2024/02/15	1.1	58.92	0	0.00	58.90	1.1	2,041	0.05%
2024/02/05	3	59.73	2	60.10	59.70	1	2,092	0.05%
2024/02/02	0	0.00	1	59.60	59.20	-1	2,110	-0.05%
2024/02/01	0.1	58.50	0	0.00	59.00	0.1	2,128	0.00%
2024/01/26	3	59.60	0	0.00	59.60	3	2,250	0.13%
2024/01/25	0.1	60.70	0	0.00	59.90	0.1	2,295	0.00%
2024/01/24	0	0.00	1	60.60	60.50	-1	2,316	-0.04%
2024/01/23	0	0.00	1	60.40	60.40	-1	2,426	-0.04%
2024/01/22	0.1	60.50	6	60.50	60.80	-5.9	2,463	-0.24%
2024/01/19	0	0.00	30	59.57	59.80	-30	2,550	-1.18%
2024/01/17	1	59.10	41	59.58	58.10	-40	2,785	-1.44%
2024/01/15	11	59.02	1	59.40	59.10	10	2,850	0.35%
2024/01/12	40	59.10	0	0.00	59.10	40	2,944	1.36%
2024/01/11	0.2	58.33	1	58.40	58.70	-0.8	2,978	-0.03%
2024/01/10	11	57.76	0	0.00	57.40	11	3,093	0.36%
2024/01/09	5	57.90	0	0.00	57.70	5	3,155	0.16%
2024/01/08	0.1	58.60	0	0.00	58.40	0.1	3,212	0.00%
2024/01/05	1	58.90	0	0.00	58.90	1	3,296	0.03%
2024/01/04	3	59.50	0	0.00	58.80	3	3,465	0.09%
2024/01/03	6	59.27	0	0.00	59.30	6	3,758	0.16%
2024/01/02	5	60.30	0	0.00	60.00	5	3,834	0.13%
2023/12/29	0	0.00	1	60.40	60.60	-1	3,957	-0.03%
2023/12/28	0.1	60.50	1	60.60	60.50	-0.9	4,199	-0.02%
2023/12/27	0	0.00	0	60.60	60.50	0	4,594	0.00%
2023/12/26	0	0.00	1	60.20	60.20	-1	4,851	-0.02%
2023/12/22	0.1	60.70	0	0.00	60.50	0.1	4,908	0.00%
2023/12/21	1.1	60.79	0	0.00	60.40	1.1	4,954	0.02%
2023/12/20	0.1	60.10	8	60.13	60.70	-7.9	4,988	-0.16%
2023/12/19	2	59.90	0	0.00	59.80	2	4,993	0.04%
2023/12/18	0.1	60.60	0	0.00	60.40	0.1	5,035	0.00%
2023/12/15	2.2	61.88	1.3	62.00	61.30	0.9	5,077	0.02%
2023/12/14	0.1	61.80	0.1	62.15	61.50	0	5,173	0.00%
2023/12/13	0.1	61.90	3.1	61.86	61.80	-3	5,302	-0.06%
2023/12/12	2	61.35	1	61.60	61.20	1	5,404	0.02%
2023/12/11	1	61.30	2.3	61.95	61.90	-1.3	5,553	-0.02%
2023/12/08	0	0.00	2.1	61.71	61.80	-2.1	5,619	-0.04%
2023/12/07	0	0.00	6	62.72	61.60	-6	5,764	-0.10%
2023/12/06	2.2	61.93	1	62.30	62.50	1.2	5,971	0.02%
2023/12/05	3.1	61.23	1	61.20	61.00	2.1	6,066	0.03%
2023/12/04	4	62.15	3	62.00	61.80	1	6,247	0.02%
2023/12/01	2	62.25	5	62.70	62.60	-3	6,619	-0.05%
2023/11/30	7	62.36	2.8	62.20	62.20	4.2	7,389	0.06%
2023/11/29	1.2	61.62	5.5	61.89	61.50	-4.3	7,551	-0.06%
2023/11/28	9.3	60.65	3	60.50	61.40	6.3	7,723	0.08%
2023/11/27	5	60.20	0.8	60.40	60.00	4.2	8,329	0.05%
2023/11/24	5	60.74	7	60.80	60.80	-2	8,809	-0.02%
2023/11/23	9.2	61.97	7	62.83	61.50	2.2	8,993	0.02%
2023/11/22	2	60.00	0	0.00	60.80	2	8,851	0.02%
2023/11/21	2.1	60.46	0	0.00	60.40	2.1	8,887	0.02%
2023/11/20	0.1	60.50	12	59.80	60.80	-11.9	8,988	-0.13%
2023/11/17	2.3	58.86	1	59.10	59.10	1.3	9,095	0.01%
2023/11/16	2	59.60	1	59.40	59.50	1	9,282	0.01%
2023/11/15	6.1	59.66	0	0.00	59.30	6.1	9,508	0.06%
2023/11/14	0.1	59.60	0	0.00	59.90	0.1	9,725	0.00%
2023/11/13	3	59.50	0	0.00	59.20	3	10,039	0.03%
2023/11/10	0.1	60.80	0	0.00	60.50	0.1	10,560	0.00%
2023/11/09	1	60.50	8	60.53	60.60	-7	10,718	-0.07%
2023/11/08	0.2	61.45	7	61.29	60.80	-6.8	10,744	-0.06%
2023/11/07	2	61.25	2	61.50	61.10	0	10,764	0.00%
2023/11/06	2	61.50	5	61.26	62.10	-3	10,844	-0.03%
2023/11/03	3.2	60.52	2	60.70	60.50	1.2	10,857	0.01%
2023/11/02	4.1	60.39	0	0.00	60.40	4.1	10,931	0.04%
2023/11/01	3.1	59.06	1	59.20	59.00	2.1	10,977	0.02%
2023/10/31	8.2	59.70	4	60.58	58.40	4.2	11,027	0.04%
2023/10/30	3.2	60.76	1.1	61.11	60.90	2.2	11,180	0.02%
2023/10/27	6.5	61.09	4	61.08	60.20	2.5	11,313	0.02%
2023/10/26	8.1	62.15	2.2	61.19	61.10	5.9	11,743	0.05%
2023/10/25	0	0.00	3	65.20	65.00	-3	12,206	-0.02%
2023/10/24	2	63.45	1	63.01	64.20	1	12,992	0.01%
2023/10/23	2	63.90	1	64.70	63.00	1	13,942	0.01%
2023/10/20	2	62.35	0	0.00	63.00	2	14,815	0.01%
2023/10/19	5	63.74	4	64.20	63.90	1	14,773	0.01%
2023/10/18	8	64.61	4	66.18	64.00	4	14,777	0.03%
2023/10/17	0	0.00	4	68.40	67.20	-4	14,792	-0.03%
2023/10/16	5	67.54	3.3	67.43	67.10	1.8	14,788	0.01%
2023/10/13	3.1	68.31	3	68.13	68.10	0.1	14,860	0.00%
2023/10/12	6	69.20	8	67.95	68.70	-2	14,865	-0.01%
2023/10/11	13	68.43	18.1	69.64	67.20	-5.1	14,932	-0.03%
2023/10/06	2	67.60	1.1	67.41	67.50	0.9	14,829	0.01%
2023/10/05	7	68.16	11	68.25	68.10	-4	14,942	-0.03%
2023/10/04	34.1	68.27	11	67.84	68.40	23.1	14,858	0.16%
2023/10/03	5	69.10	20	68.10	68.40	-15	14,680	-0.10%
2023/10/02	10.1	66.00	43	64.34	66.90	-32.9	14,427	-0.23%
2023/09/28	1.1	62.19	0	0.00	61.80	1.1	14,264	0.01%
2023/09/27	2	61.50	0	0.00	62.00	2	14,340	0.01%
2023/09/26	1	62.70	0	0.00	61.60	1	14,382	0.01%
2023/09/25	0.1	63.36	2	63.30	63.10	-1.9	14,459	-0.01%
2023/09/22	1	62.50	1	63.00	63.20	0	14,466	0.00%
2023/09/21	3.1	61.58	0	0.00	62.50	3.1	14,478	0.02%
2023/09/20	2.1	61.91	8	62.45	61.70	-5.9	14,478	-0.04%
2023/09/19	29.1	63.51	3	62.70	62.40	26.1	14,567	0.18%
2023/09/18	13.1	64.84	4	64.95	64.00	9.1	14,654	0.06%
2023/09/15	2.2	66.83	2	67.20	66.60	0.2	15,118	0.00%
2023/09/14	1	66.80	5	66.68	66.80	-4	15,209	-0.03%
2023/09/13	3	65.27	0	0.00	65.00	3	15,083	0.02%
2023/09/12	2	64.72	1.3	65.32	65.20	0.7	15,044	0.00%
2023/09/11	19	65.70	31.4	66.30	65.00	-12.4	14,948	-0.08%
2023/09/08	4	68.65	6	67.80	68.40	-2	14,761	-0.01%
2023/09/07	12	69.14	10	69.21	69.00	2	14,747	0.01%
2023/09/06	25	70.46	25	70.52	69.80	0	14,736	0.00%
2023/09/05	45.3	71.44	62	70.95	70.60	-16.7	14,622	-0.11%
2023/09/04	18	68.19	12.1	68.40	68.10	5.9	13,907	0.04%
2023/09/01	12.1	67.10	9	67.90	66.30	3.1	13,906	0.02%
2023/08/31	36	69.37	202	69.90	68.80	-166	14,025	-1.18%	大賣/鉅額交易
2023/08/30	29	68.62	17.1	67.26	68.30	11.9	13,475	0.09%
2023/08/29	6	65.82	3.1	65.28	66.40	2.9	13,009	0.02%
2023/08/28	0	63.20	0	0.00	63.40	0	12,798	0.00%
2023/08/25	1	64.11	0	0.00	64.30	1	12,830	0.01%
2023/08/24	3.1	64.53	2	65.90	64.50	1.1	12,777	0.01%
2023/08/23	14.2	65.29	20.1	65.58	64.60	-5.9	12,668	-0.05%
2023/08/22	19.1	65.08	30	66.17	64.50	-10.9	12,588	-0.09%
2023/08/21	19	65.52	19	64.66	65.80	0	12,422	0.00%
2023/08/18	14	65.06	6	65.58	64.20	8	12,213	0.07%
2023/08/17	18	65.40	21.7	64.77	65.60	-3.7	12,012	-0.03%
2023/08/16	4.1	63.39	8.6	64.64	64.50	-4.5	11,781	-0.04%
2023/08/15	0.1	60.20	3	59.81	61.90	-2.9	11,231	-0.03%
2023/08/14	1.1	56.70	0	0.00	56.30	1.1	11,076	0.01%
2023/08/11	1	57.61	2	58.10	57.50	-1	11,048	-0.01%
2023/08/10	4.3	59.11	0	0.00	58.10	4.3	11,025	0.04%
2023/08/09	10.1	60.93	0.5	61.00	60.90	9.6	10,926	0.09%
2023/08/08	5.1	62.40	9	62.76	61.90	-3.9	10,878	-0.04%
2023/08/07	8	63.86	8	64.13	64.00	0	10,834	0.00%
2023/08/04	1.2	62.04	1	61.60	62.30	0.2	10,768	0.00%
2023/08/02	14.4	63.55	27	63.48	62.70	-12.6	10,710	-0.12%
2023/08/01	6.7	64.37	1	63.70	63.60	5.7	10,508	0.05%
2023/07/31	21.5	66.75	26.3	67.57	64.50	-4.8	10,379	-0.05%
2023/07/28	50.5	69.68	52.1	69.38	69.60	-1.6	9,839	-0.02%
2023/07/27	35.1	68.64	20.1	68.30	67.50	15	9,214	0.16%
2023/07/26	52.1	69.04	1,214.1	70.47	65.80	-1,162	8,371	-13.88%	大賣/鉅額交易
2023/07/25	1,195	66.76	47.1	65.01	66.80	1,147.9	7,406	15.50%	大買/鉅額交易
2023/07/24	4	60.65	13	60.44	60.80	-9	6,496	-0.14%
2023/07/21	3.1	60.77	0	0.00	60.80	3.1	6,468	0.05%
2023/07/20	16	62.03	6.1	62.46	61.60	9.9	6,462	0.15%
2023/07/19	3	59.97	1	60.00	59.70	2	6,335	0.03%
2023/07/18	10	61.33	8	62.58	60.80	2	6,304	0.03%
2023/07/17	3	62.07	3	61.83	62.00	0	6,244	0.00%
2023/07/14	20	63.01	16	63.46	62.00	4	6,194	0.06%
2023/07/13	0	0.00	3	62.29	61.00	-3	5,970	-0.05%
2023/07/12	2	59.14	1	59.61	60.20	1	5,784	0.02%
2023/07/11	1	56.60	0	0.00	57.70	1	5,611	0.02%
2023/07/10	1.1	56.09	0	0.00	56.00	1.1	5,591	0.02%
2023/07/07	6	58.13	0	0.00	57.60	6	5,553	0.11%
2023/07/05	11	62.85	15	62.63	63.00	-4	5,368	-0.07%
2023/07/04	9	62.21	6	62.42	62.40	3	5,278	0.06%
2023/07/03	4	62.48	5	61.34	62.30	-1	5,211	-0.02%
2023/06/30	2	59.70	3	60.97	61.30	-1	5,107	-0.02%
2023/06/29	2	60.05	0	0.00	60.10	2	5,085	0.04%
2023/06/28	0	0.00	7	60.94	60.00	-7	5,085	-0.14%
2023/06/27	22.1	61.14	7	61.71	60.60	15.1	5,088	0.30%
2023/06/26	9	63.91	24	64.44	63.90	-15	4,952	-0.30%
2023/06/21	21	65.24	19.1	64.41	65.00	1.9	4,791	0.04%
2023/06/20	18	61.42	6	61.65	61.20	12	4,288	0.28%
2023/06/16	1.1	60.31	2	60.40	60.10	-0.9	4,175	-0.02%
2023/06/15	0.1	61.00	2	60.75	61.10	-1.9	4,216	-0.05%
2023/06/14	1	61.00	1	61.20	60.80	0	4,207	0.00%
2023/06/13	2	61.20	3	62.40	61.30	-1	4,248	-0.02%
2023/06/12	21	61.57	9	61.53	61.80	12	4,180	0.29%
2023/06/09	4	62.90	8	62.41	63.30	-4	4,033	-0.10%
2023/06/08	3	60.50	1	60.80	60.80	2	3,779	0.05%
2023/06/07	7	61.04	13.6	60.70	61.60	-6.6	3,720	-0.18%
2023/06/06	51.1	61.52	55	60.07	60.00	-4	3,521	-0.11%
2023/06/05	1	58.79	9	59.57	58.90	-8	3,214	-0.25%
2023/06/02	2	57.90	0	0.00	57.80	2	3,151	0.06%
2023/06/01	5	57.00	0	0.00	57.20	5	3,163	0.16%
2023/05/31	5.5	57.95	7	57.59	57.50	-1.5	3,194	-0.05%
2023/05/30	0	57.00	0	0.00	56.70	0	3,152	0.00%
2023/05/29	4.1	57.00	0	0.00	56.80	4.1	3,218	0.13%
2023/05/26	4	56.85	12	56.96	56.50	-8	3,274	-0.24%
2023/05/25	11	57.44	2	56.95	57.30	9	3,341	0.27%
2023/05/24	6	56.78	0	0.00	56.80	6	3,360	0.18%
2023/05/22	6	57.05	86	56.87	57.00	-80	3,606	-2.22%
2023/05/18	0	0.00	0	54.90	55.20	0	3,750	0.00%
2023/05/16	2	54.20	0	0.00	53.20	2	3,850	0.05%
2023/05/15	3	53.50	0	0.00	53.80	3	3,890	0.08%
2023/05/12	75	53.80	0	0.00	54.10	75	4,039	1.86%
2023/05/11	3	53.10	2	53.25	53.50	1	4,113	0.02%
2023/05/10	0	0.00	1	54.70	54.70	-1	4,193	-0.02%
2023/05/08	1	56.00	0	0.00	55.60	1	4,446	0.02%
2023/05/05	0	0.00	1	54.60	55.50	-1	4,475	-0.02%
2023/05/03	2	54.05	0	0.00	54.00	2	4,957	0.04%
2023/05/02	0	0.00	1.1	55.40	55.20	-1.1	5,159	-0.02%
2023/04/28	6	54.92	0	0.00	54.80	6	5,471	0.11%
2023/04/26	1	52.90	0	0.00	53.40	1	5,806	0.02%
2023/04/25	4	54.85	0	0.00	53.70	4	5,941	0.07%
2023/04/21	1	55.60	0	0.00	55.20	1	6,131	0.02%
2023/04/20	1	56.60	0	0.00	56.60	1	6,356	0.02%
2023/04/17	1	61.00	0.1	61.50	60.90	0.9	7,183	0.01%
2023/04/06	0	0.00	10	59.84	60.00	-10	7,270	-0.14%
2023/03/31	8	60.16	0	0.00	60.10	8	7,273	0.11%
2023/03/30	5	59.82	0	0.00	59.80	5	7,275	0.07%
2023/03/29	0	0.00	1	60.00	59.70	-1	7,286	-0.01%
2023/03/28	2	59.20	0	0.00	58.90	2	7,294	0.03%
2023/03/27	3	60.57	0	0.00	60.80	3	7,256	0.04%
2023/03/24	1	60.50	3.1	61.00	61.10	-2.1	7,282	-0.03%
2023/03/23	4.1	60.10	0	0.00	59.90	4.1	7,258	0.06%
2023/03/22	0	0.00	15.1	61.37	62.00	-15.1	7,190	-0.21%
2023/03/21	0	0.00	4.1	59.33	60.10	-4.1	7,257	-0.06%
2023/03/20	1	58.00	0	0.00	58.60	1	7,338	0.01%
2023/03/16	1	59.00	0	0.00	58.50	1	7,311	0.01%
2023/03/15	2	60.79	0	0.00	60.00	2	7,329	0.03%
2023/03/14	0	61.00	1	60.60	60.60	-1	7,398	-0.01%
2023/03/13	0	61.60	0.1	60.70	61.90	-0.1	7,527	0.00%
2023/03/10	0.1	62.34	0	0.00	62.10	0.1	7,674	0.00%
2023/03/09	0	0.00	58	64.58	63.90	-58	8,054	-0.72%
2023/03/08	1.1	64.01	0	0.00	63.90	1.1	8,235	0.01%
2023/03/07	1	64.00	1	63.90	63.90	0	8,237	0.00%
2023/03/06	2	64.00	3	64.30	64.20	-1	8,246	-0.01%
2023/03/03	0.2	63.83	1	63.40	63.50	-0.8	8,274	-0.01%
2023/03/02	7	63.34	1	63.20	63.20	6	8,317	0.07%
2023/03/01	1.1	62.92	20	62.05	62.90	-18.9	8,563	-0.22%
2023/02/24	0	0.00	20	62.90	62.80	-20	8,563	-0.23%
2023/02/23	4.1	63.07	21.1	63.37	62.80	-17	8,536	-0.20%
2023/02/22	33	63.96	1	64.10	63.80	32	8,545	0.37%
2023/02/21	17.1	64.35	3	64.67	64.80	14.1	8,565	0.16%
2023/02/20	22	64.50	8	64.20	64.60	14	8,532	0.16%
2023/02/17	1.1	66.09	0	0.00	66.00	1.1	8,545	0.01%
2023/02/16	14	65.89	16	66.53	67.50	-2	8,760	-0.02%
2023/02/15	29	65.00	28	64.61	64.70	1	8,733	0.01%
2023/02/13	3	64.57	0	0.00	63.80	3	8,822	0.03%
2023/02/10	7.1	64.47	1	64.30	64.20	6.1	9,008	0.07%
2023/02/09	1	67.00	0	0.00	67.20	1	9,288	0.01%
2023/02/08	1	67.80	1	68.40	67.90	0	9,373	0.00%
2023/02/06	4.1	66.38	5	65.80	67.00	-0.9	9,664	-0.01%
2023/02/03	6	67.42	5	66.00	66.20	1	10,133	0.01%
2023/02/02	4	67.65	14.1	66.50	67.00	-10.1	10,287	-0.10%
2023/02/01	8	67.90	10	67.85	67.40	-2	10,251	-0.02%
2023/01/31	31	65.46	30	65.43	65.70	1	9,979	0.01%
2023/01/30	66	62.82	67.1	65.51	65.00	-1.1	9,923	-0.01%
2023/01/17	74.1	59.77	79	59.63	59.90	-4.9	9,663	-0.05%
2023/01/16	53.1	59.00	74	59.04	58.90	-20.9	9,501	-0.22%
2023/01/13	104	58.87	86	59.14	58.10	18	9,297	0.19%	大買/
2023/01/12	2	58.75	1	58.90	58.60	1	9,133	0.01%
2023/01/11	89	58.40	86	58.45	58.40	3	9,020	0.03%
2023/01/10	117	58.91	96	58.99	58.40	21	8,905	0.24%	大買/
2023/01/09	5	58.80	5	58.36	58.70	0	8,654	0.00%
2023/01/06	3	56.50	6	56.97	57.30	-3	8,280	-0.04%
2023/01/05	32	56.16	31	57.94	55.40	1	8,005	0.01%
2023/01/04	2	54.20	2.1	55.31	57.00	-0.1	7,697	0.00%
2023/01/03	0	0.00	0.1	51.50	51.90	-0.1	7,479	0.00%
2022/12/22	0	0.00	1	50.90	51.60	-1	7,454	-0.01%
2022/12/20	1	51.00	40	51.22	51.20	-39	7,412	-0.53%
2022/12/16	0	0.00	1.2	53.51	54.40	-1.2	7,359	-0.02%
2022/12/14	2	54.70	1	54.60	55.10	1	7,306	0.01%
2022/12/13	1.1	56.62	0	0.00	53.80	1.1	7,264	0.01%
2022/12/12	0	0.00	4	55.35	55.50	-4	7,108	-0.06%
2022/12/09	1.2	54.48	0	0.00	53.50	1.2	6,984	0.02%
2022/12/08	2	53.60	2.1	54.22	54.40	-0.1	6,943	0.00%
2022/12/07	1	53.80	4	52.75	53.30	-3	6,879	-0.04%
2022/12/06	1.1	55.09	1	55.50	54.70	0.1	6,762	0.00%
2022/12/05	32	56.92	12	56.60	56.30	20	6,642	0.30%
2022/12/02	1	58.20	1	59.00	58.40	0	6,480	0.00%
2022/12/01	110	55.24	1	59.00	59.00	109	6,298	1.73%	大買/鉅額交易
2022/11/30	6	54.72	2.1	52.89	54.50	3.9	5,868	0.07%
2022/11/29	0.1	51.20	3	51.40	51.60	-2.9	5,662	-0.05%
2022/11/25	1.3	51.89	41	52.12	51.10	-39.7	5,600	-0.71%
2022/11/23	39	53.59	12	52.72	52.90	27	5,432	0.50%
2022/11/22	4	51.58	0	0.00	50.90	4	5,156	0.08%
2022/11/18	5	52.90	26	51.70	51.60	-21	5,061	-0.41%
2022/11/16	0	0.00	10	51.70	52.00	-10	4,802	-0.21%
2022/11/15	2	52.20	3.4	52.26	52.30	-1.4	4,707	-0.03%
2022/11/14	18	51.23	6	50.82	51.60	12	4,510	0.27%
2022/11/11	5	50.20	1	48.65	48.55	4	4,177	0.10%
2022/11/10	0	48.80	13	48.58	48.50	-13	4,045	-0.32%
2022/11/09	1	49.50	12	49.57	49.60	-11	3,940	-0.28%
2022/11/08	5	49.45	25.1	50.05	49.30	-20.1	3,814	-0.53%
2022/11/07	12	48.87	23	50.51	50.50	-11	3,587	-0.31%
2022/11/04	14.1	47.72	13.1	47.56	47.60	1	3,173	0.03%
2022/11/03	9.1	47.23	3.1	46.90	47.65	6	3,014	0.20%
2022/11/02	70.1	46.68	41.2	46.75	47.10	28.9	2,855	1.01%
2022/11/01	29.1	44.63	15.1	46.63	46.50	14	2,519	0.56%
2022/10/31	10	40.96	8	41.81	43.60	2	1,885	0.11%
2022/10/28	3	40.12	3	39.50	39.65	0	1,655	0.00%
2022/10/27	3.1	38.84	4	39.18	39.80	-0.9	1,532	-0.06%
2022/10/26	6	38.73	3	37.43	37.50	3	1,470	0.20%
2022/10/25	0	0.00	2.2	38.28	38.00	-2.2	1,311	-0.16%
2022/10/19	7.1	38.29	0	0.00	38.00	7.1	1,359	0.52%
2022/10/18	3	37.28	0	0.00	37.20	3	1,411	0.21%
2022/10/12	0	0.00	1	37.00	36.95	-1	1,769	-0.06%
2022/10/11	0	0.00	6	37.06	36.85	-6	1,839	-0.33%
2022/10/06	0	0.00	0.1	38.45	38.80	-0.1	1,939	0.00%
2022/10/04	6	38.09	0	0.00	38.50	6	2,030	0.30%
2022/10/03	2	38.00	0	0.00	37.80	2	2,073	0.10%
2022/09/30	9	37.48	0	0.00	37.85	9	2,101	0.43%
2022/09/28	1	36.50	0	0.00	35.35	1	2,122	0.05%
2022/09/26	0	36.85	0	0.00	36.65	0	2,167	0.00%
2022/09/19	0	0.00	12	40.51	40.35	-12	2,274	-0.53%
2022/09/15	4	42.10	4.1	41.80	41.85	-0.1	2,339	0.00%
2022/09/14	0	0.00	26	41.03	41.80	-26	2,381	-1.09%
2022/09/13	0	0.00	1	41.70	41.70	-1	2,416	-0.04%
2022/09/12	2	41.25	0.1	41.35	41.20	2	2,461	0.08%
2022/09/08	10	41.60	0	0.00	41.65	10	2,500	0.40%
2022/09/05	1	40.90	12	40.79	40.70	-11	2,499	-0.44%
2022/09/01	2	42.30	0	0.00	42.25	2	2,489	0.08%
2022/08/31	0	0.00	1	42.90	43.00	-1	2,478	-0.04%
2022/08/29	0	0.00	5	42.10	42.15	-5	2,473	-0.20%
2022/08/26	0	0.00	1.1	43.64	43.60	-1.1	2,463	-0.04%
2022/08/22	0.1	43.95	5	43.72	43.35	-5	2,499	-0.20%
2022/08/19	0.1	44.00	5	43.75	43.75	-4.9	2,505	-0.20%
2022/08/18	0	43.95	0	0.00	43.95	0	2,511	0.00%
2022/08/17	10	43.49	1	43.60	43.60	9	2,512	0.36%
2022/08/15	0.1	43.43	4	43.40	43.40	-3.9	2,519	-0.16%
2022/08/12	2	43.38	1	43.20	43.05	1	2,522	0.04%
2022/08/11	0	0.00	5	41.62	41.95	-5	2,507	-0.20%
2022/08/09	0	0.00	10	41.33	41.50	-10	2,516	-0.40%
2022/08/08	5	41.26	0	0.00	41.30	5	2,521	0.20%
2022/08/05	5	40.94	0	0.00	40.80	5	2,520	0.20%
2022/08/04	3	40.33	2	40.10	40.40	1	2,527	0.04%
2022/08/03	10	40.66	5	40.50	40.45	5	2,530	0.20%
2022/08/02	11	41.13	16	41.00	40.80	-5	2,548	-0.19%
2022/08/01	0	42.45	0	0.00	42.15	0	2,531	0.00%
2022/07/29	3	42.63	0	0.00	42.35	3	2,530	0.12%
2022/07/28	9	43.03	15	42.80	42.60	-6	2,524	-0.24%
2022/07/27	3	43.17	0	0.00	43.70	3	2,494	0.12%
2022/07/26	11	43.29	11.1	43.82	43.15	-0.1	2,513	0.00%
2022/07/25	19.1	45.07	2	45.10	44.80	17.1	2,499	0.68%
2022/07/22	19	46.65	24	45.92	46.65	-5	2,492	-0.20%
2022/07/21	9	44.11	0	0.00	46.65	9	2,306	0.39%
2022/07/20	0	0.00	1	42.65	42.45	-1	2,231	-0.04%
2022/07/19	1	42.01	0	0.00	41.90	1	2,255	0.05%
2022/07/18	2	42.38	0	0.00	42.35	2	2,270	0.09%
2022/07/15	2	44.90	1.1	45.12	46.25	0.9	2,216	0.04%
2022/07/13	0	0.00	1.1	43.41	44.25	-1.1	2,143	-0.05%
2022/07/12	1.2	42.44	0.1	42.05	41.95	1.1	2,114	0.05%
2022/07/11	0.2	44.10	3.2	44.17	44.20	-3	2,063	-0.14%
2022/07/05	1	45.50	0	0.00	45.45	1	1,998	0.05%
2022/07/04	2	44.60	5	43.65	43.85	-3	1,962	-0.15%
2022/07/01	3.1	44.07	1	44.80	44.05	2.1	1,946	0.11%
2022/06/30	2	45.61	0	0.00	45.25	2	1,909	0.11%
2022/06/29	0.1	47.10	0	0.00	47.05	0.1	1,868	0.01%
2022/06/24	4	48.14	0	0.00	48.20	4	1,803	0.22%
2022/06/23	1	47.15	0	0.00	47.40	1	1,794	0.06%
2022/06/22	8.1	49.35	10	47.98	47.85	-1.9	1,777	-0.11%
2022/06/21	2	49.70	0	0.00	50.00	2	1,735	0.12%
2022/06/20	0	0.00	1	48.90	48.35	-1	1,712	-0.06%
2022/06/17	11.1	52.37	0	0.00	51.30	11.1	1,700	0.65%
2022/06/16	1.2	54.93	0	0.00	54.10	1.2	1,660	0.07%
2022/06/06	2	57.70	0	0.00	57.50	2	1,766	0.11%
2022/05/26	0	0.00	1	54.10	54.10	-1	1,874	-0.05%
2022/05/25	2	54.70	1	55.10	55.00	1	1,982	0.05%
2022/05/24	1	55.00	0	0.00	55.00	1	2,197	0.05%
2022/05/19	0	0.00	2	55.20	56.30	-2	2,311	-0.09%
2022/05/17	1	55.90	3	56.60	56.70	-2	2,285	-0.09%
2022/05/13	6	55.60	3	55.80	55.80	3	2,260	0.13%
2022/05/12	83	56.10	0	0.00	55.50	83	2,249	3.69%
2022/05/11	0	56.20	0	0.00	56.90	0	2,235	0.00%
2022/05/06	1	59.00	0	0.00	60.40	1	2,244	0.04%
2022/05/03	1	58.50	2	59.20	58.60	-1	2,298	-0.04%
2022/04/29	0	0.00	1	58.30	58.10	-1	2,305	-0.04%
2022/04/26	13	60.06	12	60.57	59.50	1	2,261	0.04%
2022/04/25	1	60.20	0	0.00	60.50	1	2,256	0.04%
2022/04/22	0.1	65.14	0	0.00	64.40	0.1	2,228	0.00%
2022/04/21	1	65.91	0	0.00	66.40	1	2,218	0.05%
2022/04/15	0	0.00	3	67.70	67.60	-3	2,295	-0.13%
2022/04/11	1	68.70	0	0.00	68.60	1	2,456	0.04%
2022/04/07	2	70.90	0	0.00	70.40	2	2,504	0.08%
2022/04/01	2	71.30	0	0.00	71.40	2	2,653	0.08%
2022/03/25	0.1	73.10	3	73.40	73.00	-2.9	3,130	-0.09%
2022/03/24	0	0.00	2	72.20	72.50	-2	3,173	-0.06%
2022/03/23	2	72.70	0	0.00	72.60	2	3,210	0.06%
2022/03/22	0	0.00	1	72.50	72.70	-1	3,236	-0.03%
2022/03/18	0	70.50	0	0.00	71.40	0	3,312	0.00%
2022/03/15	2	69.15	2	69.00	68.80	0	3,369	0.00%
2022/03/14	0	70.70	0	0.00	70.60	0	3,381	0.00%
2022/03/11	1	70.70	0	0.00	70.80	1	3,477	0.03%
2022/03/10	1	71.80	0	0.00	71.30	1	3,491	0.03%
2022/03/08	0	0.00	2	71.50	70.10	-2	3,573	-0.06%
2022/03/07	0.1	71.00	0	0.00	70.90	0.1	3,618	0.00%
2022/03/04	3	74.30	1	74.20	73.30	2	3,643	0.05%
2022/03/03	2	75.30	2	75.35	74.50	0	3,723	0.00%
2022/03/02	0	0.00	1	74.90	75.20	-1	3,791	-0.03%
2022/03/01	0.1	74.90	2.2	74.69	75.40	-2.2	3,833	-0.06%
2022/02/25	2.2	75.42	6	75.42	75.00	-3.9	3,886	-0.10%
2022/02/24	13.1	74.67	13.3	75.04	74.20	-0.2	4,011	0.00%
2022/02/23	3	73.83	17.5	73.55	74.20	-14.5	4,011	-0.36%
2022/02/22	1	70.10	0	0.00	70.00	1	3,988	0.03%
2022/02/18	0	70.45	0	0.00	70.80	0	4,337	0.00%
2022/02/17	0	0.00	1	71.60	70.90	-1	5,207	-0.02%
2022/02/16	0	0.00	2	71.40	70.80	-2	5,801	-0.03%
2022/02/14	1	70.50	0	0.00	70.70	1	5,953	0.02%
2022/02/11	1	72.00	0	0.00	72.00	1	6,038	0.02%
2022/02/10	1	73.30	2.2	73.11	73.00	-1.2	6,225	-0.02%
2022/02/09	0.1	72.00	0	0.00	72.20	0.1	6,242	0.00%
2022/02/08	0	0.00	1	71.50	71.50	-1	6,346	-0.02%
2022/02/07	0	0.00	8	69.76	69.70	-8	6,412	-0.12%
2022/01/26	3	67.80	0	0.00	67.50	3	6,444	0.05%
2022/01/25	1	69.30	0	0.00	69.00	1	6,552	0.02%
2022/01/24	3	69.20	2	69.00	69.80	1	6,667	0.01%
2022/01/18	1	73.40	0	0.00	73.40	1	6,994	0.01%
2022/01/13	1.1	73.60	0	0.00	73.70	1.1	7,171	0.01%
2022/01/12	1	72.00	0	0.00	72.20	1	7,299	0.01%
2022/01/11	2	73.20	0	0.00	72.70	2	7,345	0.03%
2022/01/10	0	0.00	24.1	72.71	73.90	-24.1	7,484	-0.32%
2022/01/07	2	73.80	1	73.70	73.50	1	7,675	0.01%
2022/01/06	6	74.97	0	0.00	75.30	6	7,663	0.08%
2022/01/05	8	76.21	5.1	76.99	76.10	3	7,694	0.04%
2022/01/04	5	77.30	5	77.86	77.30	0	7,696	0.00%
2021/12/30	5	77.58	1	78.50	77.10	4	7,817	0.05%
2021/12/29	5	77.16	1.2	77.33	78.10	3.8	7,940	0.05%
2021/12/28	18	78.46	14	79.64	77.60	4	8,059	0.05%
2021/12/27	13	77.81	6.1	78.38	77.60	6.9	8,168	0.08%
2021/12/24	10	78.48	7	78.40	78.40	3	8,290	0.04%
2021/12/23	8.1	78.50	12.4	78.54	78.40	-4.3	8,387	-0.05%
2021/12/22	2.4	76.79	3	76.90	77.10	-0.6	8,527	-0.01%
2021/12/21	2.1	74.41	5	74.12	75.00	-2.9	9,313	-0.03%
2021/12/20	5.3	73.53	0	0.00	73.10	5.3	9,674	0.05%
2021/12/17	0	0.00	2.1	75.09	74.90	-2.1	9,822	-0.02%
2021/12/15	1	75.20	1	75.60	74.80	0	9,853	0.00%
2021/12/14	8	75.78	6	75.80	75.20	2	9,905	0.02%
2021/12/13	0	75.00	5	75.02	75.10	-5	9,860	-0.05%
2021/12/10	5	74.22	15	74.60	74.40	-10	10,038	-0.10%
2021/12/08	6	76.48	0	0.00	76.20	6	10,010	0.06%
2021/12/07	7	77.09	7	77.71	76.60	0	10,001	0.00%
2021/12/06	1	75.90	1	75.90	76.00	0	10,060	0.00%
2021/12/03	4	76.40	3	76.40	76.60	1	10,082	0.01%
2021/12/02	2	75.55	4	76.05	75.50	-2	10,112	-0.02%
2021/12/01	7	75.36	3	75.30	75.30	4	10,105	0.04%
2021/11/30	1	77.30	2	77.10	76.90	-1	10,062	-0.01%
2021/11/29	10	75.20	33	75.22	76.30	-23	10,057	-0.23%
2021/11/26	8	76.53	7	76.40	75.90	1	9,995	0.01%
2021/11/25	7	79.11	0	0.00	78.70	7	9,949	0.07%
2021/11/24	6	78.72	11	79.78	79.70	-5	9,979	-0.05%
2021/11/23	21.1	79.26	91.1	79.18	78.80	-70	10,081	-0.69%
2021/11/22	99	82.39	16	82.38	83.00	83	9,931	0.84%
2021/11/19	2	78.85	3	78.83	79.10	-1	9,795	-0.01%
2021/11/18	2	78.30	13	78.64	78.10	-11	9,812	-0.11%
2021/11/17	28	80.18	26	80.00	79.80	2	9,727	0.02%
2021/11/16	79	82.76	30.1	84.36	80.50	48.9	9,651	0.51%
2021/11/15	38	81.74	42.1	80.95	83.90	-4.1	8,911	-0.05%
2021/11/12	2	75.55	2	76.10	76.30	0	8,640	0.00%
2021/11/11	13	76.02	14	75.95	75.40	-1	8,744	-0.01%
2021/11/10	8	75.90	0	0.00	76.10	8	8,994	0.09%
2021/11/09	3	76.81	14	76.86	77.00	-11	9,006	-0.12%
2021/11/08	6	75.45	0	0.00	74.00	6	8,860	0.07%
2021/11/05	8	74.65	8	74.98	74.50	0	8,942	0.00%
2021/11/04	38	76.09	0	0.00	75.20	38	8,981	0.42%
2021/11/03	4	73.80	8	74.93	74.80	-4	9,139	-0.04%
2021/11/02	8	74.44	48	73.68	73.80	-40	9,260	-0.43%
2021/11/01	4	76.30	12	76.78	76.90	-8	9,253	-0.09%
2021/10/29	27	75.16	30	74.79	74.70	-3	9,759	-0.03%
2021/10/28	2	73.05	2	72.85	72.60	0	10,246	0.00%
2021/10/27	7	74.74	0	0.00	75.40	7	10,312	0.07%
2021/10/26	6	76.10	14	76.63	74.70	-8	10,317	-0.08%
2021/10/25	2	74.60	3	75.37	75.70	-1	10,226	-0.01%
2021/10/22	14	72.88	12	73.46	74.20	2	10,271	0.02%
2021/10/21	7	73.84	11	73.97	73.10	-4	10,293	-0.04%
2021/10/20	35	75.24	31	75.26	74.70	4	10,274	0.04%
2021/10/19	5	74.10	10	73.90	74.20	-5	10,319	-0.05%
2021/10/18	11	72.85	9	73.47	74.00	2	10,566	0.02%
2021/10/15	8	72.60	18	72.60	73.40	-10	10,569	-0.09%
2021/10/14	10	66.82	4	65.60	68.20	6	10,520	0.06%
2021/10/13	12	66.84	10	67.70	66.50	2	10,558	0.02%
2021/10/12	6	69.32	9	70.06	69.10	-3	10,571	-0.03%
2021/10/08	7	71.01	7	71.49	71.00	0	10,617	0.00%
2021/10/07	11	70.34	8	69.84	70.20	3	10,683	0.03%
2021/10/06	14	68.46	7	69.29	67.90	7	11,044	0.06%
2021/10/05	32	66.35	31	64.50	67.60	1	11,074	0.01%
2021/10/04	17	69.53	9	66.57	66.00	8	11,062	0.07%
2021/10/01	39	72.15	23	72.44	71.10	16	10,969	0.15%
2021/09/30	17	75.27	20.1	75.08	75.40	-3.1	10,879	-0.03%
2021/09/29	40	77.00	27	75.60	73.90	13	10,816	0.12%
2021/09/28	44	81.87	50.3	81.51	80.20	-6.3	10,680	-0.06%
2021/09/27	30	78.69	22.1	78.79	79.90	7.9	9,841	0.08%
2021/09/24	11.1	74.58	19	75.58	75.70	-7.9	9,525	-0.08%
2021/09/23	8	72.59	0	0.00	73.00	8	9,417	0.09%
2021/09/22	17	71.74	0	0.00	71.50	17	9,438	0.18%
2021/09/17	0	0.00	14	73.42	73.50	-14	9,470	-0.15%
2021/09/15	4.1	72.12	11	73.21	71.50	-7	9,509	-0.07%
2021/09/13	1	73.00	1	72.20	71.70	0	9,632	0.00%
2021/09/09	9	72.46	8	72.96	72.20	1	10,071	0.01%
2021/09/08	13	70.33	0	0.00	69.60	13	10,401	0.12%
2021/09/07	10	70.09	8	69.60	70.30	2	11,177	0.02%
2021/09/06	1	72.50	1	73.30	71.30	0	11,699	0.00%
2021/09/03	0	72.40	0	0.00	72.10	0	11,964	0.00%
2021/09/02	10	73.13	5	74.04	71.90	5	12,347	0.04%
2021/09/01	1	73.60	0	0.00	73.70	1	12,590	0.01%
2021/08/31	12	72.40	27	72.59	72.80	-15	12,590	-0.12%
2021/08/30	18	74.20	3	74.07	73.40	15	12,648	0.12%
2021/08/27	19	73.89	6	74.13	73.70	13	12,604	0.10%
2021/08/26	18.2	71.76	14	70.80	71.70	4.2	12,512	0.03%
2021/08/25	16	69.95	5	70.06	70.50	11	12,632	0.09%
2021/08/24	5	70.18	2	71.40	70.00	3	12,652	0.02%
2021/08/23	12	71.51	15	72.00	71.50	-3	12,669	-0.02%
2021/08/20	6	69.10	2	69.75	68.20	4	12,712	0.03%
2021/08/19	2	70.75	1	71.20	69.30	1	12,867	0.01%
2021/08/18	46	71.88	24	71.25	73.90	22	12,851	0.17%
2021/08/17	1	74.00	9	75.10	73.80	-8	12,837	-0.06%
2021/08/16	11	75.74	22	75.61	74.90	-11	12,983	-0.08%
2021/08/13	10	82.30	2	82.40	82.90	8	12,988	0.06%
2021/08/12	5.1	84.90	5	83.86	84.30	0.1	13,191	0.00%
2021/08/11	0	84.30	10	84.24	84.50	-10	13,585	-0.07%
2021/08/10	4	84.95	4	85.25	85.40	0	13,665	0.00%
2021/08/09	10.1	88.57	14.2	87.12	84.10	-4	13,730	-0.03%
2021/08/06	5.1	88.28	5	88.06	88.00	0	13,816	0.00%
2021/08/05	11	88.25	5	87.80	87.30	6	13,821	0.04%
2021/08/04	30.2	88.38	18	88.81	89.10	12.1	14,081	0.09%
2021/08/03	26	86.40	21.1	86.85	87.50	4.9	13,658	0.04%
2021/08/02	1	82.07	21	81.85	83.30	-20	13,151	-0.15%
2021/07/30	0.2	80.07	19	80.16	79.10	-18.9	13,152	-0.14%
2021/07/29	9.2	78.03	13	77.92	78.60	-3.8	13,389	-0.03%
2021/07/28	16	76.94	5	78.42	77.80	11	13,621	0.08%
2021/07/27	4	81.20	4.4	83.01	80.00	-0.4	13,719	0.00%
2021/07/26	1	81.30	1	81.00	81.20	0	13,875	0.00%
2021/07/23	28	82.65	2	82.70	82.10	26	13,994	0.19%
2021/07/22	9.4	81.83	22	81.36	81.40	-12.6	13,930	-0.09%
2021/07/21	4	78.90	6	78.83	75.90	-2	13,746	-0.01%
2021/07/20	7	77.15	11	78.43	76.90	-4	13,750	-0.03%
2021/07/19	9	80.71	12	80.34	80.50	-3	13,833	-0.02%
2021/07/16	18	81.71	18	81.83	81.40	0	14,247	0.00%
2021/07/15	15	81.65	0.5	82.50	81.70	14.5	14,505	0.10%
2021/07/14	13	82.89	3	82.13	82.50	10	14,695	0.07%
2021/07/13	13	86.92	14.1	85.87	83.70	-1.1	14,884	-0.01%
2021/07/12	7	83.29	5	83.48	83.20	2	14,678	0.01%
2021/07/09	6	84.37	26	84.46	84.50	-20	14,692	-0.14%
2021/07/08	15	83.81	13	84.13	83.20	2	14,792	0.01%
2021/07/07	0	83.40	10	82.70	82.80	-10	14,932	-0.07%
2021/07/06	19.5	83.80	0	0.00	83.00	19.5	15,022	0.13%
2021/07/05	13	85.15	9	85.00	85.10	4	15,176	0.03%
2021/07/02	25	81.14	2	81.75	82.00	23	15,175	0.15%
2021/07/01	9	82.21	8	81.64	80.70	1	15,341	0.01%
2021/06/30	2.1	81.58	2	81.05	81.50	0.1	15,632	0.00%
2021/06/29	1	83.70	1	83.00	82.80	0	15,724	0.00%
2021/06/28	1	83.30	6	83.87	84.80	-5	16,256	-0.03%
2021/06/25	5	83.30	8	83.88	82.70	-3	16,444	-0.02%
2021/06/24	7	83.44	13	83.30	83.50	-6	16,969	-0.04%
2021/06/23	12	84.46	20	84.62	84.80	-8	17,087	-0.05%
2021/06/22	4	82.85	15	83.17	83.00	-11	17,247	-0.06%
2021/06/21	16	83.08	10	83.76	82.40	6	17,979	0.03%
2021/06/18	11	87.96	6	87.85	87.60	5	18,581	0.03%
2021/06/17	39	90.88	21.1	90.03	88.90	18	18,730	0.10%
2021/06/16	38.1	90.26	33.2	89.59	88.90	4.9	18,628	0.03%
2021/06/15	39.2	87.54	52	86.93	86.20	-12.8	18,381	-0.07%
2021/06/11	31	83.39	29	82.82	82.60	2	18,677	0.01%
2021/06/10	28	81.76	4.1	81.06	82.50	24	18,508	0.13%
2021/06/09	17	78.07	20	78.61	80.30	-3	18,181	-0.02%
2021/06/04	0.1	76.00	0	0.00	76.20	0.1	18,079	0.00%
2021/06/02	13	76.45	12.5	76.40	76.10	0.5	18,457	0.00%
2021/06/01	1	80.10	2.3	79.29	79.50	-1.3	18,353	-0.01%
2021/05/28	9.2	81.41	23	81.21	80.90	-13.8	18,411	-0.07%
2021/05/27	27.1	81.58	35.2	80.73	81.30	-8.1	18,468	-0.04%
2021/05/26	7.2	78.17	13	78.13	80.00	-5.8	18,319	-0.03%
2021/05/25	50	81.34	11	81.35	78.50	39	18,359	0.21%
2021/05/24	3	77.67	7	77.96	78.20	-4	18,270	-0.02%
2021/05/21	3.3	75.26	2	76.55	75.50	1.3	18,138	0.01%
2021/05/20	5.3	75.72	2	76.70	74.00	3.3	18,249	0.02%
2021/05/19	2	76.75	8	76.14	78.60	-6	18,154	-0.03%
2021/05/18	1	70.00	3	71.13	71.80	-2	18,103	-0.01%
2021/05/17	4	71.50	4.8	68.96	66.50	-0.8	18,788	0.00%
2021/05/14	4	72.98	9	73.17	73.80	-5	20,041	-0.02%
2021/05/13	0	0.00	1	68.10	68.10	-1	19,889	-0.01%
2021/05/12	7.3	69.98	8	69.71	65.70	-0.7	19,943	0.00%
2021/05/11	2	71.50	3	72.50	70.00	-1	20,097	0.00%
2021/05/10	5	72.30	1	72.60	71.40	4	20,196	0.02%
2021/05/07	4	72.13	0	0.00	72.10	4	20,804	0.02%
2021/05/05	1	71.20	5.2	71.09	70.20	-4.2	20,768	-0.02%
2021/05/04	1.5	67.40	3	67.37	67.30	-1.5	21,129	-0.01%
2021/05/03	18	77.28	2	80.90	74.70	16	21,321	0.08%
2021/04/29	3	81.97	13	82.72	83.00	-10	21,377	-0.05%
2021/04/28	9	80.86	1	82.00	80.00	8	21,438	0.04%
2021/04/27	2	81.60	12	83.13	81.80	-10	21,401	-0.05%
2021/04/26	11	81.34	13	84.14	81.10	-2	21,350	-0.01%
2021/04/23	36	85.18	23	84.29	82.80	13	21,429	0.06%
2021/04/22	9.2	88.94	10	86.21	85.20	-0.8	21,344	0.00%
2021/04/21	0	0.00	2	85.00	84.30	-2	20,986	-0.01%
2021/04/20	16	81.73	8	82.06	81.30	8	20,862	0.04%
2021/04/19	3	78.20	6	80.53	80.10	-3	20,734	-0.01%
2021/04/16	1	78.40	1	79.00	77.80	0	20,537	0.00%
2021/04/15	2	76.85	4	77.60	78.00	-2	20,348	-0.01%
2021/04/14	2	75.30	4	74.93	75.30	-2	20,297	-0.01%
2021/04/13	6	75.45	2	75.90	74.00	4	20,402	0.02%
2021/04/12	2	78.20	3.1	78.70	76.40	-1.1	20,581	-0.01%
2021/04/09	13	80.77	1	80.00	79.00	12	20,588	0.06%
2021/04/08	2	79.60	3	79.60	79.80	-1	20,616	0.00%
2021/04/07	3	79.10	4	79.45	79.50	-1	20,634	0.00%
2021/04/06	5	78.78	13	78.14	81.10	-8	20,773	-0.04%
2021/04/01	7	76.34	5	76.26	75.50	2	21,171	0.01%
2021/03/31	5.1	76.74	10.5	75.81	75.80	-5.4	21,598	-0.03%
2021/03/30	15	73.38	19	73.23	73.10	-4	22,568	-0.02%
2021/03/29	43	73.93	51	72.63	72.40	-8	22,798	-0.04%
2021/03/26	82	69.13	80	69.16	69.00	2	22,533	0.01%
2021/03/25	21	69.38	14.2	69.75	68.00	6.8	22,491	0.03%
2021/03/24	32	70.63	27	70.84	70.20	5	22,209	0.02%
2021/03/23	33.2	68.75	40.2	69.49	70.80	-7	21,339	-0.03%
2021/03/22	96.2	65.25	113.2	65.72	65.30	-17	20,493	-0.08%	大賣/
2021/03/19	88.2	63.50	115.3	63.91	63.40	-27.1	20,159	-0.13%	大賣/
2021/03/18	29	64.23	18.2	64.55	63.10	10.8	19,809	0.05%
2021/03/17	59.8	64.05	90	64.38	64.60	-30.2	19,342	-0.16%
2021/03/16	2	59.95	29	60.45	60.30	-27	18,592	-0.15%
2021/03/15	2	58.80	9	59.58	59.60	-7	18,506	-0.04%
2021/03/12	7	59.30	3	59.10	58.60	4	18,490	0.02%
2021/03/11	1	57.70	6	58.30	59.90	-5	18,523	-0.03%
2021/03/10	11	57.38	4	57.48	57.60	7	18,503	0.04%
2021/03/09	21	57.08	16	57.55	56.90	5	18,499	0.03%
2021/03/08	13	58.57	14	59.29	58.40	-1	18,414	-0.01%
2021/03/05	4	56.28	4	54.70	56.40	0	18,256	0.00%
2021/03/04	9	56.61	3	58.13	56.40	6	18,282	0.03%
2021/03/03	1	56.50	3	56.27	58.40	-2	18,247	-0.01%
2021/03/02	6	59.42	2	58.50	57.20	4	18,591	0.02%
2021/02/26	12	58.51	3	57.70	59.30	9	18,657	0.05%
2021/02/25	7	58.94	7	59.13	58.70	0	18,873	0.00%
2021/02/24	24	59.34	2	59.30	58.50	22	18,808	0.12%
2021/02/23	17	61.81	3	62.10	60.80	14	18,742	0.07%
2021/02/22	31	62.72	10	62.69	61.50	21	18,702	0.11%
2021/02/19	4	60.80	0	0.00	61.40	4	18,460	0.02%
2021/02/18	17	61.23	72	61.33	60.60	-55	18,605	-0.30%
2021/02/17	118	61.70	114	61.24	62.50	4	19,117	0.02%	大買/大賣/
2021/02/05	123	58.02	87	56.92	57.90	36	18,671	0.19%	大買/
2021/02/04	1	54.40	4	54.20	54.00	-3	17,802	-0.02%
2021/02/03	10	54.62	12	54.96	53.60	-2	17,791	-0.01%
2021/02/02	8	54.55	10	55.02	55.20	-2	17,572	-0.01%
2021/02/01	10	52.83	15	52.77	53.70	-5	17,009	-0.03%
2021/01/29	33	54.75	28	55.11	51.90	5	16,705	0.03%
2021/01/28	22	53.53	52	54.15	52.80	-30	15,996	-0.19%
2021/01/27	38	54.40	55	54.90	53.80	-17	15,772	-0.11%
2021/01/26	29	54.82	24	55.52	54.10	5	15,546	0.03%
2021/01/25	7	52.77	22	53.91	54.00	-15	14,918	-0.10%
2021/01/22	32	49.76	40	50.99	52.10	-8	14,523	-0.06%
2021/01/21	4	48.66	8.1	49.67	50.50	-4.1	14,213	-0.03%
2021/01/20	16.1	46.83	1	47.40	46.90	15.1	13,985	0.11%
2021/01/19	2	48.23	2	48.45	47.95	0	13,887	0.00%
2021/01/18	7.1	48.22	6	47.77	48.10	1.1	13,843	0.01%
2021/01/15	29	51.04	47	50.81	50.10	-18	13,596	-0.13%
2021/01/14	15	52.09	2	52.15	52.50	13	13,422	0.10%
2021/01/13	22	52.41	61.1	52.84	53.20	-39.1	13,293	-0.29%
2021/01/12	36	50.75	21	50.41	50.40	15	13,148	0.11%
2021/01/11	36	52.52	21	53.25	52.60	15	12,997	0.12%
2021/01/08	7	52.67	5	52.52	52.50	2	12,869	0.02%
2021/01/07	5.1	52.40	21	52.64	52.60	-16	12,778	-0.12%
2021/01/06	57	52.50	39.2	52.09	51.40	17.9	12,634	0.14%
2021/01/05	24	53.93	12	55.27	53.40	12	12,302	0.10%
2021/01/04	5	53.10	18	52.77	52.70	-13	11,872	-0.11%
2020/12/31	6	52.57	17	53.55	53.30	-11	11,712	-0.09%
2020/12/30	8	53.55	9	53.14	52.90	-1	11,421	-0.01%
2020/12/29	16	54.07	18	54.52	54.60	-2	11,222	-0.02%
2020/12/28	23	54.23	28	54.47	55.50	-5	10,862	-0.05%
2020/12/25	47.1	53.28	33	53.14	51.80	14	10,069	0.14%
2020/12/24	125	51.16	94.1	51.32	51.50	30.9	9,435	0.33%	大買/
2020/12/23	23	48.66	4.1	48.63	48.80	19	7,858	0.24%
2020/12/22	16.2	45.94	22	45.69	44.40	-5.9	7,373	-0.08%
2020/12/21	37	45.03	6	45.23	45.10	31	7,047	0.44%
2020/12/18	0	0.00	1	43.45	43.45	-1	6,902	-0.01%
2020/12/17	0	42.85	0	0.00	43.25	0	6,888	0.00%
2020/12/16	1	43.00	0	0.00	42.85	1	6,903	0.01%
2020/12/15	0	0.00	3	42.10	41.90	-3	6,927	-0.04%
2020/12/14	5	43.05	0	0.00	43.15	5	7,004	0.07%
2020/12/11	2	42.18	1	42.10	42.50	1	6,994	0.01%
2020/12/10	1.1	43.99	0	0.00	43.30	1.1	6,923	0.02%
2020/12/09	5	45.05	0	0.00	44.70	5	6,787	0.07%
2020/12/08	2	45.05	7	44.93	45.25	-5	6,732	-0.07%
2020/12/07	10	44.90	4	45.13	44.85	6	6,676	0.09%
2020/12/04	4	45.91	17	46.06	46.20	-13	6,565	-0.20%
2020/12/03	1	45.60	4	45.83	45.20	-3	6,440	-0.05%
2020/12/02	9	45.47	1	45.70	45.50	8	6,364	0.13%
2020/12/01	6	44.63	3	44.03	44.95	3	6,252	0.05%
2020/11/30	8	46.33	19	46.47	45.85	-11	6,096	-0.18%
2020/11/27	2	46.05	2	46.18	46.05	0	5,956	0.00%
2020/11/26	2	47.13	7	47.12	46.50	-5	5,867	-0.09%
2020/11/25	2	45.25	15	45.09	46.00	-13	5,354	-0.24%
2020/11/24	22	45.61	25	45.67	44.45	-3	5,108	-0.06%
2020/11/23	8	45.09	2	44.70	44.40	6	4,777	0.13%
2020/11/20	4	45.18	0	0.00	44.45	4	4,694	0.09%
2020/11/19	1	45.20	4	44.98	45.20	-3	4,544	-0.07%
2020/11/18	1	44.85	14	44.94	45.00	-13	4,419	-0.29%
2020/11/17	4	44.99	18	45.11	44.50	-14	4,216	-0.33%
2020/11/16	65	45.29	45	45.13	44.50	20	3,939	0.51%
2020/11/13	13	42.52	25	42.41	42.90	-12	3,069	-0.39%
2020/11/12	11	42.42	13	42.25	41.90	-2	2,611	-0.08%
2020/11/11	7	40.49	7	40.03	40.70	0	2,016	0.00%
2020/11/10	5	38.50	5	38.85	38.85	0	1,876	0.00%
2020/11/06	2	38.63	7	38.74	38.50	-5	1,890	-0.26%
2020/11/04	0	0.00	10	38.80	38.70	-10	1,921	-0.52%
2020/11/03	1	38.65	0	0.00	38.50	1	1,958	0.05%
2020/10/30	0	0.00	1	38.50	38.30	-1	2,010	-0.05%
2020/10/28	1	38.55	0	0.00	38.35	1	2,055	0.05%
2020/10/27	2	38.85	0	0.00	38.80	2	2,088	0.10%
2020/10/26	0	0.00	2	38.88	38.70	-2	2,222	-0.09%
2020/10/23	1	38.15	0	0.00	38.20	1	2,189	0.05%
2020/10/22	3	38.00	0	0.00	37.90	3	2,238	0.13%
2020/10/20	1	38.60	11	38.39	38.10	-10	2,295	-0.44%
2020/10/19	1	37.35	0	0.00	37.40	1	2,281	0.04%
2020/10/15	1	37.00	0	0.00	37.15	1	2,325	0.04%
2020/10/14	1	36.95	3	36.73	37.30	-2	2,352	-0.09%
2020/10/13	4	36.51	2	36.40	36.45	2	2,382	0.08%
2020/10/12	0	0.00	14	36.60	36.45	-14	2,386	-0.59%
2020/10/08	10	37.33	6	37.31	37.05	4	2,412	0.17%
2020/10/07	18	37.35	0	0.00	37.25	18	2,440	0.74%
2020/10/06	0	0.00	3	37.35	37.30	-3	2,466	-0.12%
2020/10/05	6	37.12	6	37.67	37.10	0	2,534	0.00%
2020/09/30	0	0.00	1	37.60	37.60	-1	2,582	-0.04%
2020/09/29	0	0.00	10	37.70	37.50	-10	2,631	-0.38%
2020/09/28	11	37.38	0	0.00	37.60	11	2,727	0.40%
2020/09/25	1	37.85	1	37.40	37.05	0	2,826	0.00%
2020/09/24	0	0.00	2	37.58	37.75	-2	2,872	-0.07%
2020/09/23	3	37.82	0	0.00	37.75	3	2,956	0.10%
2020/09/22	1	38.50	0	0.00	38.20	1	2,992	0.03%
2020/09/21	10	39.40	0	0.00	38.70	10	3,083	0.32%
2020/09/17	13	40.61	13	40.81	40.60	0	3,125	0.00%
2020/09/15	5	39.50	2	39.55	39.40	3	3,060	0.10%
2020/09/10	6	39.14	0	0.00	38.50	6	3,264	0.18%
2020/09/09	0	0.00	6	38.98	39.00	-6	3,282	-0.18%
2020/09/08	0	0.00	1	38.25	38.15	-1	3,281	-0.03%
2020/09/07	2	37.90	0	0.00	37.65	2	3,318	0.06%
2020/09/04	2	37.93	0	0.00	37.95	2	3,412	0.06%
2020/09/03	1	38.50	1	38.25	38.30	0	3,473	0.00%
2020/09/02	8	37.99	1	38.35	37.85	7	3,506	0.20%
2020/09/01	2	38.23	0	0.00	38.15	2	3,582	0.06%
2020/08/28	1	37.75	1	37.70	37.75	0	3,741	0.00%
2020/08/26	0	0.00	2	38.10	38.05	-2	3,815	-0.05%
2020/08/25	1	38.40	1	38.45	38.40	0	3,846	0.00%
2020/08/20	4	36.70	2	36.20	36.05	2	4,025	0.05%
2020/08/19	1	39.00	10	39.00	38.90	-9	4,079	-0.22%
2020/08/14	0	0.00	2	39.40	39.15	-2	4,210	-0.05%
2020/08/13	1	39.55	1	39.55	39.05	0	4,247	0.00%
2020/08/12	1	39.30	15	39.35	39.35	-14	4,324	-0.32%
2020/08/11	1	39.80	2	39.80	39.65	-1	4,471	-0.02%
2020/08/07	9	40.44	2	40.10	40.10	7	4,745	0.15%
2020/08/06	7	40.90	0	0.00	40.75	7	4,823	0.15%
2020/08/05	20	41.25	5	41.20	41.20	15	5,014	0.30%
2020/08/04	1	41.20	2	41.28	41.25	-1	5,361	-0.02%
2020/07/31	10	41.07	0	0.00	41.15	10	5,644	0.18%
2020/07/30	4	41.00	16	41.04	40.90	-12	5,952	-0.20%
2020/07/29	5	39.00	0	0.00	39.10	5	6,042	0.08%
2020/07/28	1	38.75	0	0.00	38.50	1	6,369	0.02%
2020/07/27	5	40.20	0	0.00	39.80	5	6,722	0.07%
2020/07/24	0	0.00	1	40.65	40.05	-1	6,856	-0.01%
2020/07/23	1	40.85	1	40.80	40.85	0	6,857	0.00%
2020/07/21	5	40.30	0	0.00	40.25	5	6,835	0.07%
2020/07/20	1	39.40	9	39.17	39.80	-8	6,826	-0.12%
2020/07/17	0	0.00	1	39.90	39.70	-1	6,825	-0.01%
2020/07/16	0	0.00	3	40.32	40.10	-3	6,830	-0.04%
2020/07/15	5	41.20	0	0.00	40.30	5	6,823	0.07%
2020/07/14	2	41.40	0	0.00	40.60	2	6,846	0.03%
2020/07/13	0	0.00	6	40.47	40.90	-6	6,834	-0.09%
2020/07/10	0	0.00	1	40.70	40.10	-1	6,865	-0.01%
2020/07/09	4	41.68	1	41.80	41.20	3	6,897	0.04%
2020/07/07	0	0.00	2	42.18	42.00	-2	6,965	-0.03%
2020/07/06	1	41.30	5	41.80	41.75	-4	6,931	-0.06%
2020/07/03	2	40.88	1	40.70	40.90	1	6,929	0.01%
2020/07/02	2	41.15	0	0.00	41.15	2	6,967	0.03%
2020/07/01	7	41.94	1	41.75	41.65	6	6,887	0.09%
2020/06/30	7	41.66	1	42.00	41.85	6	6,845	0.09%
2020/06/29	1	42.80	0	0.00	42.90	1	6,765	0.01%
2020/06/24	2	42.85	0	0.00	42.85	2	6,669	0.03%
2020/06/23	13	42.67	0	0.00	42.70	13	6,670	0.19%
2020/06/19	2	42.65	0	0.00	42.85	2	6,669	0.03%
2020/06/17	14	42.38	43	42.66	42.95	-29	6,597	-0.44%
2020/06/16	0	0.00	6	41.93	42.00	-6	6,551	-0.09%
2020/06/15	5	41.38	5	41.89	41.20	0	6,618	0.00%
2020/06/12	3	39.85	8	41.14	41.50	-5	6,634	-0.08%
2020/06/11	9	41.44	5	41.91	40.90	4	6,651	0.06%
2020/06/10	5	42.50	3	42.67	42.45	2	6,623	0.03%
2020/06/09	5	42.43	6	42.58	42.30	-1	6,697	-0.01%
2020/06/08	20	42.85	14	42.96	42.25	6	6,808	0.09%
2020/06/05	3	42.70	0	0.00	42.65	3	6,766	0.04%
2020/06/04	8	42.48	1	42.50	42.65	7	6,762	0.10%
2020/06/03	0	0.00	1	42.05	41.90	-1	6,728	-0.01%
2020/06/02	2	41.50	0	0.00	41.50	2	6,800	0.03%
2020/06/01	2	41.60	5	41.50	41.75	-3	6,870	-0.04%
2020/05/29	11	41.01	5	41.11	40.95	6	6,863	0.09%
2020/05/28	8	41.14	20	41.29	40.60	-12	6,904	-0.17%
2020/05/27	1	42.00	0	0.00	41.85	1	6,848	0.01%
2020/05/26	7	42.58	7	41.72	42.25	0	6,841	0.00%
2020/05/25	6	40.84	2	41.30	41.55	4	6,753	0.06%
2020/05/21	1	41.45	3	41.68	41.90	-2	6,697	-0.03%
2020/05/20	3	41.15	0	0.00	40.95	3	6,702	0.04%
2020/05/19	3	41.32	2	41.45	41.85	1	6,669	0.01%
2020/05/18	6	40.36	12	40.87	40.20	-6	6,592	-0.09%
2020/05/15	2	42.60	20	42.00	41.90	-18	6,449	-0.28%
2020/05/14	12	42.52	8	42.70	41.30	4	6,348	0.06%
2020/05/13	4	43.15	6	43.13	42.95	-2	6,213	-0.03%
2020/05/12	14	43.79	8	44.53	43.70	6	6,141	0.10%
2020/05/11	23	44.18	5	43.96	44.20	18	5,978	0.30%
2020/05/08	10	42.47	18	42.54	42.30	-8	5,640	-0.14%
2020/05/07	10	42.77	9	42.46	42.30	1	5,486	0.02%
2020/05/06	27	42.34	36	42.26	41.75	-9	5,362	-0.17%
2020/05/05	16	40.75	35	41.21	40.80	-19	5,071	-0.37%
2020/05/04	33	40.58	2	40.45	41.50	31	4,899	0.63%
2020/04/30	16	39.50	14	39.10	40.50	2	4,660	0.04%
2020/04/29	1	36.30	6	36.43	36.85	-5	4,394	-0.11%
2020/04/28	6	35.38	14	35.51	35.50	-8	4,387	-0.18%
2020/04/27	13	35.40	0	0.00	35.25	13	4,465	0.29%
2020/04/24	1	34.50	0	0.00	34.45	1	4,447	0.02%
2020/04/22	2	34.00	0	0.00	34.05	2	4,453	0.04%
2020/04/21	1	34.00	0	0.00	33.60	1	4,466	0.02%
2020/04/15	0	0.00	7	35.31	35.20	-7	4,612	-0.15%
2020/04/14	1	34.70	1	35.10	35.40	0	4,612	0.00%
2020/04/13	16	34.89	14	34.86	34.80	2	4,589	0.04%
2020/04/07	2	31.30	2	32.20	32.90	0	4,500	0.00%
2020/04/06	5	30.30	0	0.00	30.50	5	4,421	0.11%
2020/03/27	0	0.00	1	30.10	30.20	-1	4,543	-0.02%
2020/03/25	1	29.80	0	0.00	29.70	1	4,561	0.02%
2020/03/24	0	0.00	5	28.32	28.25	-5	4,573	-0.11%
2020/03/23	5	27.27	0	0.00	27.10	5	4,808	0.10%
2020/03/20	1	28.05	1	28.20	28.60	0	5,173	0.00%
2020/03/19	1	26.90	3	27.15	26.45	-2	5,391	-0.04%
2020/03/18	0	0.00	5	30.57	29.35	-5	5,436	-0.09%
2020/03/17	2	29.80	0	0.00	29.90	2	5,549	0.04%
2020/03/13	9	30.97	3	30.97	31.95	6	5,565	0.11%
2020/03/11	2	38.98	1	38.80	38.05	1	5,468	0.02%
2020/03/09	2	38.40	0	0.00	38.00	2	5,901	0.03%
2020/03/06	1	39.95	2	39.95	39.70	-1	5,920	-0.02%
2020/03/05	0	0.00	4	39.25	39.65	-4	6,003	-0.07%
2020/03/04	0	0.00	1	38.40	38.40	-1	6,457	-0.02%
2020/03/03	1	37.55	8	37.71	38.30	-7	6,684	-0.10%
2020/02/27	3	37.43	0	0.00	37.00	3	6,860	0.04%
2020/02/26	1	39.25	0	0.00	39.30	1	6,803	0.01%
2020/02/25	2	38.38	2	38.60	38.90	0	6,761	0.00%
2020/02/24	1	38.80	0	0.00	39.15	1	6,759	0.01%
2020/02/21	2	38.95	7	38.94	38.95	-5	6,745	-0.07%
2020/02/19	2	38.20	0	0.00	38.25	2	6,673	0.03%
2020/02/18	2	38.40	0	0.00	38.05	2	6,686	0.03%
2020/02/17	0	0.00	2	38.50	38.60	-2	6,701	-0.03%
2020/02/13	4	38.40	3	38.15	37.70	1	6,723	0.01%
2020/02/12	2	38.10	1	38.00	38.30	1	6,714	0.01%
2020/02/11	1	37.65	1	37.70	37.65	0	6,756	0.00%
2020/02/10	1	36.75	2	35.78	36.60	-1	6,972	-0.01%
2020/02/07	1	36.50	0	0.00	36.35	1	7,364	0.01%
2020/02/06	2	36.85	9	36.52	37.10	-7	7,746	-0.09%
2020/02/05	2	35.50	5	35.80	35.85	-3	7,741	-0.04%
2020/02/04	2	35.00	3	34.50	35.95	-1	7,703	-0.01%
2020/02/03	3	33.43	0	0.00	33.40	3	7,678	0.04%
2020/01/31	3	37.32	0	0.00	36.45	3	7,587	0.04%
2020/01/30	8	38.92	1	39.30	38.45	7	7,532	0.09%
2020/01/17	5	43.26	0	0.00	43.00	5	7,589	0.07%
2020/01/16	2	43.30	2	43.35	43.40	0	7,662	0.00%
2020/01/15	0	0.00	1	43.40	43.35	-1	7,873	-0.01%
2020/01/14	5	43.79	1	43.65	43.75	4	8,146	0.05%
2020/01/13	1	43.10	2	43.35	43.40	-1	8,108	-0.01%
2020/01/10	0	0.00	1	42.65	42.55	-1	8,078	-0.01%
2020/01/09	5	42.88	0	0.00	42.40	5	8,088	0.06%
2020/01/08	1	42.80	7	43.11	43.15	-6	8,102	-0.07%
2020/01/07	5	42.61	4	43.11	43.10	1	8,246	0.01%
2020/01/06	4	43.20	0	0.00	42.80	4	8,254	0.05%
2020/01/03	0	0.00	1	43.60	42.80	-1	8,271	-0.01%
2020/01/02	1	43.20	31	43.15	43.10	-30	8,253	-0.36%
2019/12/31	1	42.70	21	42.84	42.55	-20	8,331	-0.24%
2019/12/30	1	42.50	25	42.60	42.55	-24	8,401	-0.29%
2019/12/27	0	0.00	1	42.45	42.35	-1	8,440	-0.01%
2019/12/26	24	42.46	1	42.35	42.20	23	8,527	0.27%
2019/12/25	4	42.06	26	42.44	42.45	-22	8,590	-0.26%
2019/12/24	1	41.80	3	41.35	41.45	-2	8,942	-0.02%
2019/12/23	0	0.00	11	42.19	41.95	-11	8,962	-0.12%
2019/12/20	19	42.90	19	42.60	42.60	0	9,107	0.00%
2019/12/19	1	43.00	26	42.61	42.75	-25	9,700	-0.26%
2019/12/18	28	43.21	4	42.98	42.60	24	10,083	0.24%
2019/12/17	34	44.96	24	44.53	44.25	10	10,305	0.10%
2019/12/16	6	46.20	43	46.34	46.80	-37	10,013	-0.37%
2019/12/13	60	45.37	33	45.43	45.30	27	9,961	0.27%
2019/12/12	24	45.46	2	46.05	44.85	22	10,269	0.21%
2019/12/11	3	45.15	18	45.07	45.30	-15	10,281	-0.15%
2019/12/10	1	44.65	7	44.53	45.00	-6	10,391	-0.06%
2019/12/09	50	45.80	4	45.50	45.00	46	10,420	0.44%
2019/12/06	2	45.45	9	45.66	45.30	-7	10,519	-0.07%
2019/12/05	30	45.77	18	45.94	45.40	12	10,532	0.11%
2019/12/04	11	45.18	14	44.82	45.25	-3	10,426	-0.03%
2019/12/03	3	44.43	1	44.25	44.50	2	10,636	0.02%
2019/12/02	8	44.61	3	43.25	44.85	5	10,677	0.05%
2019/11/29	21	45.43	77	45.35	44.40	-56	10,682	-0.52%
2019/11/28	23	44.08	37	43.74	43.90	-14	10,301	-0.14%
2019/11/27	24	42.96	1	43.20	42.60	23	10,422	0.22%
2019/11/26	10	42.93	7	42.74	43.00	3	10,526	0.03%
2019/11/22	0	0.00	5	41.00	41.00	-5	11,289	-0.04%
2019/11/21	0	0.00	1	40.45	41.00	-1	11,463	-0.01%
2019/11/20	1	40.90	0	0.00	40.60	1	11,769	0.01%
2019/11/19	6	40.80	6	41.28	40.75	0	11,960	0.00%
2019/11/18	4	41.05	4	41.13	41.05	0	12,160	0.00%
2019/11/15	0	0.00	8	41.27	40.90	-8	12,388	-0.06%
2019/11/14	0	0.00	5	40.60	40.65	-5	12,744	-0.04%
2019/11/13	8	41.30	10	41.31	41.30	-2	12,941	-0.02%
2019/11/12	27	41.41	16	41.53	41.45	11	13,341	0.08%
2019/11/11	0	0.00	9	40.53	40.40	-9	13,834	-0.07%
2019/11/08	0	0.00	4	41.39	41.00	-4	14,410	-0.03%
2019/11/07	4	40.36	2	40.60	40.60	2	14,552	0.01%
2019/11/06	26	44.23	29	43.43	42.00	-3	14,468	-0.02%
2019/11/05	35	45.06	15	45.05	45.30	20	14,132	0.14%
2019/11/01	0	0.00	1	43.30	43.50	-1	13,691	-0.01%
2019/10/31	0	0.00	1	44.00	43.35	-1	13,704	-0.01%
2019/10/30	1	43.05	0	0.00	43.65	1	13,699	0.01%
2019/10/29	1	42.70	0	0.00	42.80	1	13,673	0.01%
2019/10/28	1	44.15	11	43.69	43.85	-10	13,617	-0.07%
2019/10/25	19	43.32	2	43.45	43.15	17	13,563	0.13%
2019/10/24	2	44.53	4	44.33	44.10	-2	13,517	-0.01%
2019/10/23	16	44.54	18	44.81	44.35	-2	13,520	-0.01%
2019/10/22	33	43.40	17	44.29	44.10	16	13,312	0.12%
2019/10/18	0	0.00	32	42.25	42.25	-32	12,991	-0.25%
2019/10/17	5	42.15	10	42.08	41.95	-5	12,961	-0.04%
2019/10/16	6	42.70	19	41.91	42.00	-13	12,920	-0.10%
2019/10/15	51	42.73	14	42.68	42.45	37	12,807	0.29%
2019/10/14	5	41.52	9	41.42	41.15	-4	12,605	-0.03%
2019/10/09	4	40.60	2	40.55	40.50	2	12,511	0.02%
2019/10/08	4	41.45	33	41.55	41.25	-29	12,425	-0.23%
2019/10/07	16	41.73	3	41.50	42.00	13	12,362	0.11%
2019/10/04	1	42.00	0	0.00	41.00	1	12,222	0.01%
2019/10/03	0	0.00	2	41.80	41.95	-2	12,128	-0.02%
2019/10/02	51	41.32	42	41.57	42.40	9	12,070	0.07%
2019/10/01	0	0.00	8	40.46	41.00	-8	11,963	-0.07%
2019/09/27	28	41.22	8	40.73	40.60	20	11,886	0.17%
2019/09/26	1	43.65	22	43.69	43.50	-21	11,505	-0.18%
2019/09/25	60	43.42	24	43.64	43.20	36	11,442	0.31%
2019/09/24	13	44.63	8	43.46	43.45	5	11,299	0.04%
2019/09/23	35	47.44	4	47.05	46.80	31	10,695	0.29%
2019/09/20	18	47.92	24	47.95	48.60	-6	10,293	-0.06%
2019/09/19	4	46.25	3	46.48	46.90	1	9,803	0.01%
2019/09/18	10	47.48	37	47.30	46.55	-27	9,709	-0.28%
2019/09/17	48	47.33	40	47.24	47.10	8	9,484	0.08%
2019/09/16	6	46.72	10	45.80	46.50	-4	9,039	-0.04%
2019/09/12	4	44.90	3	45.35	46.35	1	8,913	0.01%
2019/09/11	3	45.20	0	0.00	45.20	3	8,751	0.03%
2019/09/10	4	45.05	0	0.00	45.30	4	8,666	0.05%
2019/09/09	8	46.41	15	46.35	46.50	-7	8,491	-0.08%
2019/09/06	15	46.57	0	0.00	46.30	15	8,432	0.18%
2019/09/05	13	46.37	27	46.66	46.70	-14	8,273	-0.17%
2019/09/04	5	44.65	3	44.50	45.25	2	7,862	0.03%
2019/09/03	11	45.22	12	45.44	45.05	-1	7,723	-0.01%
2019/09/02	22	44.08	14	44.40	44.50	8	7,511	0.11%
2019/08/30	19	45.81	13	42.93	43.20	6	7,313	0.08%
2019/08/29	4	46.71	12	46.83	46.80	-8	6,927	-0.12%
2019/08/28	17	46.23	32	46.40	46.30	-15	6,709	-0.22%
2019/08/27	49	46.23	49	46.56	46.50	0	6,414	0.00%
2019/08/26	6	43.32	2	42.33	43.55	4	5,719	0.07%
2019/08/23	58	43.52	69	43.02	42.95	-11	5,531	-0.20%
2019/08/22	2	42.85	2	43.23	42.30	0	5,193	0.00%
2019/08/21	21	42.23	25	42.05	42.00	-4	4,975	-0.08%
2019/08/20	6	41.29	5	41.80	40.80	1	4,749	0.02%
2019/08/19	10	42.65	6	42.75	42.30	4	4,500	0.09%
2019/08/16	8	41.50	10	41.27	41.75	-2	4,112	-0.05%
2019/08/15	14	41.44	5	41.42	41.80	9	3,876	0.23%
2019/08/14	46	40.13	13	40.41	41.50	33	3,444	0.96%
2019/08/13	5	38.51	160	38.71	38.20	-155	2,872	-5.40%	大賣/鉅額交易
2019/08/12	0	0.00	7	37.99	38.10	-7	2,255	-0.31%
2019/08/08	1	34.75	0	0.00	34.65	1	2,010	0.05%
2019/08/07	10	33.75	40	33.73	33.65	-30	1,853	-1.62%
2019/08/01	10	33.50	10	33.90	33.40	0	1,744	0.00%
2019/07/29	20	33.61	0	0.00	33.70	20	1,635	1.22%
2019/07/26	25	32.90	0	0.00	33.10	25	1,575	1.59%
2019/07/25	20	32.93	5	33.09	32.75	15	1,546	0.97%
2019/07/24	12	31.75	0	0.00	31.85	12	1,474	0.81%
2019/07/23	11	31.89	5	31.60	31.80	6	1,489	0.40%
2019/07/22	102	31.21	0	0.00	31.20	102	1,466	6.96%	大買/鉅額交易
2019/07/17	4	31.23	0	0.00	31.00	4	1,504	0.27%
2019/07/16	1	31.05	0	0.00	31.10	1	1,542	0.06%
2019/07/15	1	31.00	2	31.00	31.10	-1	1,577	-0.06%
2019/07/05	0	0.00	1	31.25	31.30	-1	1,842	-0.05%
2019/07/04	0	0.00	10	31.20	31.45	-10	1,864	-0.54%
2019/07/03	13	31.00	2	31.05	30.90	11	1,975	0.56%
2019/07/02	4	31.41	0	0.00	31.50	4	2,063	0.19%
2019/07/01	0	0.00	2	30.55	31.45	-2	2,088	-0.10%
2019/06/28	1	32.30	0	0.00	32.10	1	2,361	0.04%
2019/06/20	1	32.55	0	0.00	32.70	1	2,619	0.04%
2019/06/05	2	28.80	12	28.72	28.85	-10	2,645	-0.38%
2019/06/04	0	0.00	5	28.80	28.65	-5	2,656	-0.19%
2019/06/03	4	28.65	0	0.00	28.70	4	2,700	0.15%
2019/05/31	6	29.15	0	0.00	29.00	6	2,734	0.22%
2019/05/27	5	28.15	13	28.14	28.15	-8	3,286	-0.24%
2019/05/24	7	28.33	0	0.00	28.25	7	3,344	0.21%
2019/05/23	1	28.40	0	0.00	28.30	1	3,368	0.03%
2019/05/20	8	28.62	8	28.74	28.50	0	3,451	0.00%
2019/05/17	8	29.73	30	29.16	28.85	-22	3,485	-0.63%
2019/05/16	6	29.78	4	29.80	29.60	2	3,536	0.06%
2019/05/15	10	30.28	0	0.00	30.05	10	3,645	0.27%
2019/05/14	0	0.00	10	29.39	29.50	-10	3,661	-0.27%
2019/05/13	11	28.81	0	0.00	28.70	11	3,712	0.30%
2019/05/10	1	29.60	1	29.85	29.85	0	3,759	0.00%
2019/05/09	1	30.65	0	0.00	30.35	1	3,760	0.03%
2019/05/08	2	31.30	25	31.31	31.30	-23	3,748	-0.61%
2019/05/07	5	31.90	10	31.83	31.85	-5	3,774	-0.13%
2019/05/06	10	31.82	30	32.22	31.70	-20	3,817	-0.52%
2019/05/03	10	32.95	0	0.00	32.90	10	3,807	0.26%
2019/05/02	0	0.00	2	33.10	33.00	-2	3,818	-0.05%
2019/04/30	19	32.48	0	0.00	32.80	19	3,854	0.49%
2019/04/29	7	33.09	8	33.28	33.00	-1	3,914	-0.03%
2019/04/26	3	34.25	0	0.00	34.00	3	3,924	0.08%
2019/04/25	10	34.97	36	34.68	34.60	-26	3,952	-0.66%
2019/04/24	1	34.30	3	34.53	34.65	-2	4,013	-0.05%
2019/04/22	1	34.80	0	0.00	34.55	1	4,007	0.02%
2019/04/19	1	34.05	3	34.68	34.90	-2	4,037	-0.05%
2019/04/18	3	34.38	1	35.20	33.85	2	4,000	0.05%
2019/04/16	1	34.50	1	34.85	34.90	0	4,021	0.00%
2019/04/15	5	33.64	1	33.45	33.75	4	3,935	0.10%
2019/04/12	6	32.88	0	0.00	32.80	6	3,916	0.15%
2019/04/11	0	0.00	2	33.60	33.15	-2	3,913	-0.05%
2019/04/08	0	0.00	8	33.90	34.00	-8	3,761	-0.21%
2019/04/03	5	34.60	5	34.60	34.60	0	3,670	0.00%
2019/04/02	6	34.85	8	35.05	34.55	-2	3,618	-0.06%
2019/04/01	0	0.00	1	33.35	33.40	-1	3,357	-0.03%
2019/03/29	2	33.25	3	33.18	33.30	-1	3,274	-0.03%
2019/03/28	12	32.40	1	32.60	32.45	11	3,149	0.35%
2019/03/27	0	0.00	2	32.85	32.70	-2	3,173	-0.06%
2019/03/26	0	0.00	0	31.75	31.85	0	3,124	0.00%
2019/03/25	0	32.20	0	0.00	31.95	0	3,122	0.00%
2019/03/20	12	31.90	0	0.00	31.85	12	3,073	0.39%
2019/03/19	4	32.54	1	32.75	32.20	3	3,165	0.09%
2019/03/18	0	0.00	3	32.48	32.50	-3	3,114	-0.10%
2019/03/15	0	0.00	2	31.58	31.75	-2	3,052	-0.07%
2019/03/14	0	0.00	6	31.13	30.75	-6	3,083	-0.19%
2019/03/13	0	0.00	17	30.80	30.80	-17	3,133	-0.54%
2019/03/08	2	31.05	0	0.00	31.05	2	3,320	0.06%
2019/03/07	4	31.65	1	31.70	31.30	3	3,361	0.09%
2019/03/06	3	31.53	0	0.00	31.30	3	3,401	0.09%
2019/02/26	12	33.05	17	32.79	32.55	-5	3,339	-0.15%
2019/02/25	0	0.00	5	30.91	31.20	-5	2,972	-0.17%
2019/02/22	2	30.43	6	30.40	30.30	-4	2,923	-0.14%
2019/02/21	0	0.00	5	30.62	30.80	-5	2,927	-0.17%
2019/02/20	5	31.20	0	0.00	30.75	5	2,971	0.17%
2019/02/19	4	30.63	0	0.00	30.60	4	2,943	0.14%
2019/02/18	3	30.90	0	0.00	30.70	3	2,941	0.10%
2019/02/15	4	30.80	0	0.00	31.00	4	2,918	0.14%
2019/02/14	4	31.05	8	31.14	31.20	-4	2,878	-0.14%
2019/02/13	3	30.20	0	0.00	30.20	3	2,851	0.11%
2019/02/12	3	30.70	0	0.00	30.60	3	2,821	0.11%
2019/02/11	7	30.48	20	30.25	30.70	-13	2,757	-0.47%
2019/01/30	1	29.95	0	0.00	29.95	1	2,692	0.04%
2019/01/29	11	29.85	0	0.00	29.80	11	2,682	0.41%
2019/01/25	18	29.80	0	0.00	30.05	18	2,701	0.67%
2019/01/23	3	29.63	0	0.00	29.55	3	2,654	0.11%
2019/01/22	0	0.00	2	29.80	30.00	-2	2,639	-0.08%
2019/01/21	10	30.20	4	30.16	30.05	6	2,591	0.23%
2019/01/18	8	29.49	9	29.49	29.30	-1	2,512	-0.04%
2019/01/17	1	29.05	10	29.40	29.15	-9	2,491	-0.36%
2019/01/16	15	29.18	7	29.34	29.55	8	2,448	0.33%
2019/01/14	0	0.00	2	28.05	28.05	-2	2,339	-0.09%
2019/01/11	2	28.25	16	28.25	28.30	-14	2,327	-0.60%
2019/01/10	1	27.65	21	27.86	28.00	-20	2,258	-0.89%
2019/01/08	0	0.00	3	27.85	27.90	-3	2,242	-0.13%
2019/01/07	0	0.00	3	26.73	27.30	-3	2,172	-0.14%
2019/01/04	4	26.35	0	0.00	26.40	4	2,170	0.18%
2019/01/03	11	26.91	8	26.95	27.15	3	2,196	0.14%
2019/01/02	2	27.70	10	27.67	27.55	-8	2,192	-0.36%
2018/12/28	15	28.25	17	28.02	28.05	-2	2,188	-0.09%
2018/12/27	10	28.63	3	28.65	28.25	7	2,211	0.32%
2018/12/26	20	28.57	0	0.00	28.25	20	2,194	0.91%
2018/12/25	9	28.98	1	28.90	29.10	8	2,183	0.37%
2018/12/24	6	29.77	10	29.84	29.85	-4	2,183	-0.18%
2018/12/20	8	28.76	0	0.00	28.30	8	2,195	0.36%
2018/12/19	10	29.25	0	0.00	29.30	10	2,155	0.46%
2018/12/13	11	29.60	15	29.29	29.15	-4	2,214	-0.18%
2018/12/12	2	29.63	0	0.00	30.00	2	2,202	0.09%
2018/12/11	0	0.00	22	28.31	28.90	-22	2,113	-1.04%
2018/12/10	12	27.75	20	27.60	27.70	-8	2,176	-0.37%
2018/12/07	31	28.02	1	28.40	28.20	30	2,176	1.38%
2018/12/06	6	29.62	35	29.28	29.10	-29	2,101	-1.38%
2018/12/05	8	30.83	0	0.00	30.70	8	2,055	0.39%
2018/12/04	6	31.30	2	31.90	31.95	4	2,034	0.20%
2018/12/03	15	30.66	0	0.00	30.90	15	1,987	0.75%
2018/11/30	6	29.87	1	29.55	30.00	5	1,923	0.26%
2018/11/29	2	29.75	4	29.95	29.60	-2	1,891	-0.11%
2018/11/27	2	28.58	0	0.00	28.85	2	1,772	0.11%
2018/11/26	5	28.50	0	0.00	28.45	5	1,750	0.29%
2018/11/22	1	28.25	1	28.75	28.00	0	1,724	0.00%
2018/11/21	1	28.25	0	0.00	28.30	1	1,742	0.06%
2018/11/20	1	28.80	3	28.50	28.40	-2	1,737	-0.12%
2018/11/19	0	0.00	4	28.70	29.00	-4	1,710	-0.23%
2018/11/16	0	0.00	2	27.85	27.85	-2	1,652	-0.12%
2018/11/15	2	27.20	0	0.00	27.30	2	1,647	0.12%
2018/11/14	2	27.70	0	0.00	27.70	2	1,647	0.12%
2018/11/13	0.4	28.05	0	0.00	28.05	0.4	1,671	0.02%
2018/11/12	5	28.28	0	0.00	28.35	5	1,689	0.30%
2018/11/07	0	0.00	10	26.99	27.20	-10	1,643	-0.61%
2018/11/06	10	26.89	0	0.00	26.70	10	1,720	0.58%
2018/10/31	0	0.00	3	24.50	25.45	-3	1,740	-0.17%
2018/10/30	3	23.90	0	0.00	23.90	3	1,733	0.17%
2018/10/29	0	0.00	0.2	24.10	23.95	-0.2	1,746	-0.01%
2018/10/26	1	24.00	0	0.00	24.00	1	1,786	0.06%
2018/10/16	0	0.00	1	26.20	25.90	-1	1,909	-0.05%
2018/10/15	1	25.70	0	0.00	25.60	1	1,914	0.05%
2018/10/09	2	28.55	2	28.60	28.60	0	1,890	0.00%
2018/10/05	0	0.00	1	30.35	29.30	-1	1,896	-0.05%
2018/10/03	1	31.90	2	31.80	31.60	-1	1,883	-0.05%
2018/10/01	1	32.60	0	0.00	32.45	1	1,906	0.05%
2018/09/28	10	31.95	0	0.00	31.90	10	1,948	0.51%
2018/09/27	1	31.95	2	31.95	31.85	-1	1,955	-0.05%
2018/09/26	2	31.60	0	0.00	31.55	2	1,904	0.11%
2018/09/25	5	31.45	0	0.00	31.55	5	1,945	0.26%
2018/09/21	1	31.50	0	0.00	31.40	1	1,962	0.05%
2018/09/20	7	32.06	10	31.80	31.40	-3	2,000	-0.15%
2018/09/19	12	33.03	11	33.03	32.60	1	2,034	0.05%
2018/09/14	3	30.85	3	31.30	32.80	0	2,040	0.00%
2018/09/13	0	0.00	1	29.90	30.25	-1	1,972	-0.05%
2018/09/05	0	0.00	1	32.65	32.70	-1	2,066	-0.05%
2018/09/03	1	32.00	0	0.00	32.00	1	2,299	0.04%
2018/08/31	0	0.00	1	32.70	32.80	-1	2,317	-0.04%
2018/08/22	0.3	31.80	1	31.90	31.80	-0.7	2,538	-0.03%
2018/08/21	0	0.00	2	31.48	31.60	-2	2,546	-0.08%
2018/08/20	3	32.32	20	31.95	31.80	-17	2,565	-0.66%
2018/08/17	10	33.13	1	33.30	33.40	9	2,584	0.35%
2018/08/16	27	32.26	1	32.55	32.60	26	2,627	0.99%
2018/08/15	11	32.87	0	0.00	32.80	11	2,621	0.42%
2018/08/14	13	33.27	4	33.33	33.50	9	2,631	0.34%
2018/08/13	3.3	32.84	10	35.20	32.60	-6.7	2,627	-0.25%
2018/08/10	1	35.90	7	36.20	35.80	-6	2,563	-0.23%
2018/08/09	0	0.00	2	37.40	37.45	-2	2,554	-0.08%
2018/08/08	1	38.00	0	0.00	37.70	1	2,558	0.04%
2018/08/06	1	38.15	0	0.00	38.00	1	2,584	0.04%
2018/08/02	1	38.50	0	0.00	38.50	1	2,624	0.04%
2018/07/31	8	38.65	1	38.70	38.65	7	2,586	0.27%
2018/07/30	1	38.40	2	38.05	38.05	-1	2,594	-0.04%
2018/07/27	1	38.05	0	0.00	38.05	1	2,603	0.04%
2018/07/26	1	38.10	0	0.00	38.05	1	2,625	0.04%
2018/07/24	0	0.00	1	38.15	38.00	-1	2,620	-0.04%
2018/07/23	0	0.00	6	37.25	37.30	-6	2,596	-0.23%
2018/07/19	0	0.00	1	37.85	37.60	-1	2,629	-0.04%
2018/07/17	1	38.05	1	38.45	38.00	0	2,771	0.00%
2018/07/13	1	38.00	0	0.00	37.70	1	2,812	0.04%
2018/07/10	0	0.00	1	37.85	37.75	-1	2,944	-0.03%
2018/07/09	1	37.90	0	0.00	37.80	1	3,295	0.03%
2018/07/06	8	37.59	14	37.55	38.00	-6	3,328	-0.18%
2018/07/05	4	38.08	1	38.25	37.20	3	3,292	0.09%
2018/07/03	1	38.30	10	38.20	37.60	-9	3,303	-0.27%
2018/06/27	0	0.00	1	40.65	40.35	-1	3,296	-0.03%
2018/06/26	10	40.20	10	40.80	40.20	0	3,309	0.00%
2018/06/22	0	0.00	1	40.90	41.05	-1	3,324	-0.03%
2018/06/19	0	0.00	20	42.40	41.50	-20	3,344	-0.60%
2018/06/14	0	0.00	5	41.85	41.65	-5	3,314	-0.15%
2018/06/12	4	42.54	3	43.00	42.20	1	3,249	0.03%
2018/06/08	0	0.00	1	40.70	40.60	-1	3,144	-0.03%
2018/06/07	3	41.05	0	0.00	40.65	3	3,184	0.09%
2018/06/06	0	0.00	3	40.68	40.70	-3	3,253	-0.09%
2018/06/05	0	0.00	11	40.60	40.05	-11	3,324	-0.33%
2018/06/04	0	0.00	2	40.43	40.30	-2	3,317	-0.06%
2018/05/31	0	0.00	1	40.00	39.85	-1	3,334	-0.03%
2018/05/29	1	39.20	0	0.00	39.10	1	3,360	0.03%
2018/05/24	5	39.76	36	39.78	39.55	-31	3,460	-0.90%
2018/05/17	0	0.00	4	39.40	39.25	-4	3,513	-0.11%
2018/05/15	0	0.00	8	38.33	38.25	-8	3,546	-0.23%
2018/05/14	0	0.00	1	38.50	38.40	-1	3,649	-0.03%
2018/05/11	1	39.10	0	0.00	38.50	1	3,703	0.03%
2018/05/10	3	39.05	10	39.48	39.05	-7	3,711	-0.19%
2018/05/09	3	38.33	0	0.00	38.40	3	3,736	0.08%
2018/05/08	0	0.00	4	37.80	37.85	-4	3,789	-0.11%
2018/05/07	19	38.13	7	38.26	37.95	12	3,852	0.31%
2018/05/03	9	38.58	3	38.30	38.15	6	4,055	0.15%
2018/05/02	5	39.05	0	0.00	38.85	5	4,171	0.12%
2018/04/30	1	39.30	0	0.00	39.15	1	4,180	0.02%
2018/04/27	2	39.10	1	39.20	39.10	1	4,217	0.02%
2018/04/26	1	39.00	2	39.08	39.00	-1	4,253	-0.02%
2018/04/25	6	39.57	1	39.90	39.90	5	4,308	0.12%
2018/04/24	11	39.98	4	40.33	39.55	7	4,371	0.16%
2018/04/23	19	41.37	0	0.00	41.25	19	4,359	0.44%
2018/04/20	0	0.00	1	43.20	43.10	-1	4,368	-0.02%
2018/04/19	3	43.10	1	43.50	43.10	2	4,430	0.05%
2018/04/18	5	42.74	12	42.81	42.85	-7	4,569	-0.15%
2018/04/17	6	42.79	3	43.33	42.65	3	4,625	0.06%
2018/04/16	11	43.55	1	43.65	43.40	10	4,656	0.21%
2018/04/13	36	44.60	49	44.06	43.95	-13	4,860	-0.27%
2018/04/12	1	41.95	12	42.03	42.30	-11	5,110	-0.22%
2018/04/10	2	41.60	0	0.00	41.00	2	5,359	0.04%
2018/04/09	11	41.41	0	0.00	41.30	11	5,461	0.20%
2018/04/03	0	0.00	2	42.60	42.50	-2	5,469	-0.04%
2018/03/31	9	43.48	1	43.50	43.35	8	5,627	0.14%
2018/03/30	28	43.16	0	0.00	43.15	28	5,713	0.49%
2018/03/29	0	0.00	4	43.43	43.05	-4	5,768	-0.07%
2018/03/28	2	43.10	1	43.05	43.05	1	5,779	0.02%
2018/03/27	4	42.80	2	42.50	42.60	2	5,873	0.03%
2018/03/26	0	0.00	5	41.00	41.75	-5	5,918	-0.08%
2018/03/22	0	0.00	2	42.65	42.25	-2	5,938	-0.03%
2018/03/20	1	42.20	0	0.00	42.15	1	6,083	0.02%
2018/03/19	1	42.45	0	0.00	42.45	1	6,177	0.02%
2018/03/14	4	43.25	0	0.00	43.25	4	6,329	0.06%
2018/03/13	0	0.00	2	42.98	43.55	-2	6,380	-0.03%
2018/03/12	4	43.65	2	43.35	43.25	2	6,518	0.03%
2018/03/09	0	0.00	20.5	43.01	43.20	-20.5	6,528	-0.31%
2018/03/08	0	0.00	1	42.80	42.50	-1	6,468	-0.02%
2018/03/07	0	0.00	4	42.50	42.45	-4	6,481	-0.06%
2018/03/06	0	0.00	3	42.45	42.20	-3	6,567	-0.05%
2018/03/05	1	43.20	0	0.00	42.35	1	6,667	0.01%
2018/03/02	0	0.00	1	43.50	43.20	-1	6,704	-0.01%
2018/02/26	4	42.23	0	0.00	42.35	4	6,778	0.06%
2018/02/09	1	37.85	1	39.25	39.45	0	6,936	0.00%
2018/02/07	1	41.90	0	0.00	41.30	1	7,144	0.01%
2018/02/06	15	41.19	25	40.42	40.50	-10	7,439	-0.13%
2018/02/05	11	43.85	1	43.95	43.70	10	7,371	0.14%
2018/02/02	5	43.54	0	0.00	43.25	5	7,397	0.07%
2018/02/01	7	44.19	0	0.00	43.60	7	7,484	0.09%
2018/01/31	1	43.20	6	43.23	44.05	-5	7,600	-0.07%
2018/01/30	0	0.00	21	43.98	43.65	-21	7,710	-0.27%
2018/01/29	19	44.22	5	43.90	43.60	14	7,968	0.18%
2018/01/26	0	0.00	2	43.40	43.10	-2	7,980	-0.03%
2018/01/25	12	43.56	6	43.08	43.05	6	8,232	0.07%
2018/01/23	1	41.90	0	0.00	42.15	1	8,480	0.01%
2018/01/18	1	42.85	0	0.00	42.50	1	9,067	0.01%
2018/01/17	2	43.00	1	42.70	42.45	1	9,108	0.01%
2018/01/16	1	43.35	1	43.05	43.10	0	9,125	0.00%
2018/01/15	4	44.58	1	44.30	44.00	3	9,125	0.03%
2018/01/12	6	44.41	2	44.35	44.60	4	9,108	0.04%
2018/01/11	1	44.00	0	0.00	43.35	1	9,218	0.01%
2018/01/10	11	44.07	1	44.45	43.65	10	9,373	0.11%
2018/01/09	10	44.31	1	45.25	44.05	9	9,536	0.09%
2018/01/08	19	45.07	7	45.21	44.90	12	9,404	0.13%
2018/01/05	17	42.72	14	42.65	42.80	3	8,875	0.03%
2018/01/04	2	41.45	4	41.66	41.40	-2	8,731	-0.02%
2018/01/03	7	41.95	7	42.16	41.75	0	8,915	0.00%