金居 (8358)-元大-大雅券商分點個股進出

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
60.0
漲跌
▼0.6
漲幅
-0.99%
成交量
1,201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-大雅券商分點個股進出

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-大雅券商分點個股進出
元大-大雅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
2024/12/12	3	61.00	14	60.72	60.00	-11	1,440	-0.76%
2024/12/11	1	60.80	2	60.85	60.60	-1	1,439	-0.07%
2024/12/10	6	60.68	3	59.70	60.30	3	1,434	0.21%
2024/12/09	1	59.60	2	60.40	59.60	-1	1,432	-0.07%
2024/12/06	3	61.50	7	60.77	60.60	-4	1,430	-0.28%
2024/12/05	7	61.17	5	61.20	61.30	2	1,429	0.14%
2024/12/04	11	61.34	2	61.20	61.40	9	1,420	0.63%
2024/12/03	0	60.00	1	59.30	59.00	-1	1,378	-0.07%
2024/12/02	7	59.50	0	0.00	59.20	7	1,406	0.50%
2024/11/29	1	57.60	1	58.50	59.00	0	1,416	0.00%
2024/11/28	0	0.00	5	57.50	57.40	-5	1,495	-0.33%
2024/11/26	0	0.00	3	60.30	60.10	-3	1,502	-0.20%
2024/11/25	17	60.63	2	60.90	60.90	15	1,516	0.99%
2024/11/22	9	61.27	10	60.41	61.50	-1	1,523	-0.07%
2024/11/21	6	57.95	0	0.00	58.20	6	1,439	0.42%
2024/11/19	1	57.30	0	0.00	57.40	1	1,498	0.07%
2024/11/14	3	57.53	3	57.20	57.00	0	1,585	0.00%
2024/11/13	2.1	57.81	0	0.00	57.80	2.1	1,593	0.13%
2024/11/12	11	58.00	0	0.00	57.80	11	1,621	0.68%
2024/11/11	3	58.47	1	59.00	59.10	2	1,649	0.12%
2024/11/08	2	61.20	2	60.30	60.30	0	1,664	0.00%
2024/11/04	2	60.20	2	60.30	60.30	0	1,873	0.00%
2024/10/28	1	62.00	0	0.00	61.00	1	2,031	0.05%
2024/10/25	4	61.08	3	61.67	61.80	1	2,037	0.05%
2024/10/17	0	0.00	4	59.90	59.90	-4	2,359	-0.17%
2024/10/15	1	59.50	0	0.00	59.30	1	2,547	0.04%
2024/10/11	1	58.50	0	0.00	58.50	1	2,921	0.03%
2024/10/09	1	59.50	0	0.00	59.60	1	3,527	0.03%
2024/10/04	2	60.50	0	0.00	59.90	2	3,974	0.05%
2024/09/30	0	0.00	1	61.30	61.10	-1	4,144	-0.02%
2024/09/27	2	62.05	0	0.00	62.00	2	4,198	0.05%
2024/09/25	0	0.00	5	62.70	62.20	-5	4,294	-0.12%
2024/09/24	1	61.10	0	0.00	61.50	1	4,308	0.02%
2024/09/23	0	0.00	1	62.00	61.80	-1	4,402	-0.02%
2024/09/19	1	60.60	2	61.00	61.20	-1	4,577	-0.02%
2024/09/18	9	61.11	2	60.30	60.30	7	4,701	0.15%
2024/09/13	0	0.00	2	61.45	61.30	-2	4,913	-0.04%
2024/09/10	4	60.43	5	60.18	59.80	-1	5,147	-0.02%
2024/09/09	2	59.80	2	60.90	61.00	0	5,179	0.00%
2024/09/06	2	60.50	0	0.00	60.60	2	5,247	0.04%
2024/09/05	0	0.00	1	61.00	60.70	-1	5,376	-0.02%
2024/09/04	4	60.65	1	60.70	60.30	3	5,465	0.05%
2024/09/03	2	64.80	1	64.10	64.00	1	5,479	0.02%
2024/09/02	2	65.15	5	64.74	64.50	-3	5,485	-0.05%
2024/08/30	0	0.00	10	64.64	64.80	-10	5,487	-0.18%
2024/08/29	6	63.70	2	63.65	63.80	4	5,509	0.07%
2024/08/27	2	63.60	4	63.93	63.90	-2	5,572	-0.04%
2024/08/26	10	63.88	0	0.00	63.40	10	5,635	0.18%
2024/08/23	4	62.80	1	64.00	64.00	3	5,655	0.05%
2024/08/21	1	63.00	1	63.50	62.70	0	5,810	0.00%
2024/08/19	0	0.00	0	62.60	62.70	0	5,993	0.00%
2024/08/16	0	0.00	1	62.40	62.30	-1	6,135	-0.02%
2024/08/15	1	61.70	1	62.10	61.90	0	6,613	0.00%
2024/08/13	0	0.00	1	62.00	61.80	-1	7,050	-0.01%
2024/08/12	2	61.25	4	61.45	61.30	-2	7,611	-0.03%
2024/08/07	9	61.29	4	60.93	60.70	5	7,972	0.06%
2024/08/06	2	56.29	1	54.40	58.10	1	7,962	0.01%
2024/08/05	3.1	58.43	4	59.05	58.30	-1	7,876	-0.01%
2024/08/02	2	65.90	4	66.08	64.70	-2	7,805	-0.03%
2024/08/01	2	66.50	0	66.00	67.20	2	7,798	0.03%
2024/07/31	2	64.55	0	0.00	64.70	2	7,785	0.03%
2024/07/30	1	63.00	0	0.00	64.50	1	7,880	0.01%
2024/07/29	2	65.60	0	0.00	63.20	2	7,877	0.03%
2024/07/26	3	64.00	0	0.00	64.80	3	7,876	0.04%
2024/07/23	2	66.55	0	0.00	66.50	2	7,897	0.03%
2024/07/22	5	67.64	4	67.13	66.20	1	7,942	0.01%
2024/07/19	12.1	69.65	1	69.80	69.00	11.1	7,872	0.14%
2024/07/18	7	70.74	5.1	71.18	71.00	2	7,854	0.02%
2024/07/17	5	72.50	8	72.99	72.70	-3	7,787	-0.04%
2024/07/16	7	71.73	3	72.50	72.70	4	7,765	0.05%
2024/07/15	5	73.70	24	75.12	73.00	-19	7,716	-0.25%
2024/07/12	29.1	75.27	24.2	75.37	75.20	4.9	7,599	0.06%
2024/07/11	42	74.76	21	75.62	75.20	21	7,447	0.28%
2024/07/10	7.1	71.59	14	71.76	71.60	-6.9	6,915	-0.10%
2024/07/09	1	67.90	1	69.60	67.80	0	6,895	0.00%
2024/07/08	4	69.85	6	70.30	70.30	-2	7,096	-0.03%
2024/07/05	1	71.80	8.5	71.61	71.60	-7.5	7,195	-0.10%
2024/07/04	2	70.60	5	70.44	70.50	-3	7,211	-0.04%
2024/07/03	5.5	70.85	13	71.00	70.60	-7.5	7,641	-0.10%
2024/07/01	1	70.60	2	70.80	70.30	-1	7,963	-0.01%
2024/06/28	2	70.50	1	70.40	70.20	1	8,357	0.01%
2024/06/27	11	70.98	14.1	70.86	70.50	-3.1	8,539	-0.04%
2024/06/26	5	70.48	14.6	70.28	70.80	-9.6	8,484	-0.11%
2024/06/25	3	68.27	2	68.75	70.00	1	8,374	0.01%
2024/06/24	6	68.12	5	68.96	69.20	1	8,318	0.01%
2024/06/21	9	69.53	13	70.00	70.00	-4	8,207	-0.05%
2024/06/20	4	67.70	3	68.03	68.30	1	8,069	0.01%
2024/06/19	5	66.98	4.1	66.58	66.60	1	8,007	0.01%
2024/06/18	11	68.49	8	67.88	67.80	3	7,930	0.04%
2024/06/17	1	70.20	5	70.06	69.40	-4	7,901	-0.05%
2024/06/14	14	69.71	18	70.00	69.70	-4	7,865	-0.05%
2024/06/13	18.5	70.96	12	70.32	70.50	6.5	7,812	0.08%
2024/06/12	12	71.48	13	71.15	70.80	-1	7,745	-0.01%
2024/06/11	14	69.84	11	70.10	70.20	3	7,608	0.04%
2024/06/07	6	69.12	3	69.57	68.50	3	7,512	0.04%
2024/06/06	2	69.00	5	68.58	68.30	-3	7,460	-0.04%
2024/06/05	11	68.63	0	0.00	68.10	11	7,427	0.15%
2024/06/04	15	70.69	18	70.03	69.20	-3	7,444	-0.04%
2024/06/03	0.1	68.80	11	68.65	69.30	-10.9	7,366	-0.15%
2024/05/31	7	67.53	8	67.45	67.50	-1	7,324	-0.01%
2024/05/30	4	67.83	6.1	67.83	67.40	-2.1	7,298	-0.03%
2024/05/29	6	70.08	1	70.20	69.40	5	7,228	0.07%
2024/05/28	7	70.56	4.1	70.30	70.60	2.9	7,183	0.04%
2024/05/27	7	71.31	14	71.14	70.40	-7	7,097	-0.10%
2024/05/24	10	70.25	23	70.67	70.20	-13	6,999	-0.19%
2024/05/23	13	69.64	2	69.50	69.00	11	6,910	0.16%
2024/05/22	10	70.95	3	71.10	70.70	7	6,758	0.10%
2024/05/21	33	72.59	20.2	72.84	71.60	12.8	6,625	0.19%
2024/05/20	4.1	71.06	13.1	71.63	71.50	-9	6,136	-0.15%
2024/05/17	10	68.76	7	68.99	69.20	3	5,822	0.05%
2024/05/16	80.2	71.26	83	70.79	70.20	-2.8	5,751	-0.05%
2024/05/15	5	67.28	17	69.00	69.00	-12	5,358	-0.22%
2024/05/14	6	65.42	8	64.94	64.80	-2	5,009	-0.04%
2024/05/13	17	64.23	3	63.87	63.90	14	4,976	0.28%
2024/05/10	0	0.00	3	64.90	65.30	-3	4,921	-0.06%
2024/05/09	1	63.80	0	0.00	63.40	1	4,866	0.02%
2024/05/08	3	63.70	0	0.00	63.40	3	4,859	0.06%
2024/05/07	4	63.45	0	63.80	64.20	4	4,855	0.08%
2024/05/03	2	65.75	3	66.90	65.40	-1	4,789	-0.02%
2024/05/02	1	65.30	0	0.00	65.80	1	4,674	0.02%
2024/04/30	11	66.17	11	65.97	65.30	0	4,648	0.00%
2024/04/29	3	65.73	6	65.75	65.90	-3	4,610	-0.07%
2024/04/26	17	64.70	13	64.98	64.60	4	4,595	0.09%
2024/04/25	3	62.80	6	63.05	62.50	-3	4,516	-0.07%
2024/04/24	12	62.68	13	63.02	63.00	-1	4,488	-0.02%
2024/04/23	2	60.80	21	60.84	60.00	-19	4,476	-0.42%
2024/04/22	25	62.33	2	61.00	59.90	23	4,457	0.52%
2024/04/19	5	63.92	4	62.93	62.30	1	4,411	0.02%
2024/04/18	2	64.15	12	64.09	64.10	-10	4,358	-0.23%
2024/04/17	1	64.60	1	64.80	64.40	0	4,311	0.00%
2024/04/16	1	62.60	8.3	63.05	62.50	-7.3	4,254	-0.17%
2024/04/15	14.5	67.93	10	66.17	65.30	4.5	4,169	0.11%
2024/04/12	48.3	69.26	53	68.94	67.20	-4.8	3,954	-0.12%
2024/04/11	21	67.10	28	67.93	67.20	-7	3,653	-0.19%
2024/04/10	8	66.84	15	67.16	66.00	-7	3,458	-0.20%
2024/04/09	42.2	68.13	44.5	68.07	66.80	-2.3	3,309	-0.07%
2024/04/08	16.5	65.47	13	65.81	65.50	3.5	2,837	0.12%
2024/04/03	5	64.34	7	64.29	64.20	-2	2,583	-0.08%
2024/04/02	37	64.82	39	64.82	64.20	-2	2,408	-0.08%
2024/04/01	3	61.93	20	61.67	62.70	-17	1,963	-0.87%
2024/03/29	5	59.48	1	59.50	59.50	4	1,748	0.23%
2024/03/28	1	58.60	0	0.00	58.30	1	1,710	0.06%
2024/03/27	1	57.40	0	0.00	57.50	1	1,697	0.06%
2024/03/26	0	0.00	1	57.50	57.50	-1	1,692	-0.06%
2024/03/25	1	58.70	0	0.00	58.60	1	1,715	0.06%
2024/03/22	0	0.00	1	59.70	59.40	-1	1,714	-0.06%
2024/03/21	0	0.00	3	59.23	59.30	-3	1,729	-0.17%
2024/03/20	0	0.00	1.1	59.29	59.30	-1.1	1,740	-0.06%
2024/03/19	1	58.70	1	58.60	58.60	0	1,680	0.00%
2024/03/18	1	57.70	0	0.00	58.10	1	1,690	0.06%
2024/03/15	1	57.40	20	57.20	57.20	-19	1,700	-1.12%
2024/03/14	1	57.20	0	0.00	57.20	1	1,715	0.06%
2024/03/13	2	57.00	0	0.00	57.00	2	1,722	0.12%
2024/03/12	1	58.00	0	0.00	58.10	1	1,751	0.06%
2024/03/11	0	0.00	2	57.10	57.50	-2	1,795	-0.11%
2024/03/08	12	57.23	0	0.00	56.60	12	1,805	0.66%
2024/03/07	9	58.40	2	58.40	58.30	7	1,794	0.39%
2024/03/05	1	58.90	0	0.00	58.80	1	1,897	0.05%
2024/03/04	1	59.10	0	0.00	59.30	1	1,929	0.05%
2024/03/01	1	59.20	0	0.00	59.10	1	1,951	0.05%
2024/02/29	7	59.47	0	0.00	59.20	7	1,970	0.36%
2024/02/27	4	60.20	0	0.00	59.50	4	2,005	0.20%
2024/02/26	0	0.00	1	60.30	60.10	-1	2,185	-0.05%
2024/02/22	2	60.75	1	60.70	60.70	1	2,216	0.05%
2024/02/21	11	61.77	1	61.70	61.50	10	2,242	0.45%
2024/02/20	7	62.33	7	61.59	61.60	0	2,275	0.00%
2024/02/19	14	63.57	11	63.67	62.50	3	2,263	0.13%
2024/02/16	1	63.40	31	63.04	63.50	-30	2,226	-1.35%
2024/02/15	3	58.93	2	58.90	58.90	1	2,041	0.05%
2024/02/05	2	59.80	2	60.10	59.70	0	2,092	0.00%
2024/02/02	0	0.00	3	59.77	59.20	-3	2,110	-0.14%
2024/02/01	3	58.80	0	0.00	59.00	3	2,128	0.14%
2024/01/31	8	58.89	4	59.05	58.80	4	2,151	0.19%
2024/01/29	0	0.00	4	59.70	59.80	-4	2,233	-0.18%
2024/01/25	3	60.10	0	0.00	59.90	3	2,295	0.13%
2024/01/23	1	60.40	2	60.45	60.40	-1	2,426	-0.04%
2024/01/22	3	60.83	6	60.73	60.80	-3	2,463	-0.12%
2024/01/19	0	0.00	2	59.60	59.80	-2	2,550	-0.08%
2024/01/18	2	57.75	2	58.15	58.30	0	2,721	0.00%
2024/01/17	3	59.07	2	58.30	58.10	1	2,785	0.04%
2024/01/15	7	59.59	2	59.10	59.10	5	2,850	0.18%
2024/01/12	2	58.90	0	0.00	59.10	2	2,944	0.07%
2024/01/05	1	59.00	0	0.00	58.90	1	3,296	0.03%
2024/01/04	0	0.00	1	59.00	58.80	-1	3,465	-0.03%
2023/12/29	1	60.40	0	0.00	60.60	1	3,957	0.03%
2023/12/28	1	60.50	1	60.60	60.50	0	4,199	0.00%
2023/12/21	1	60.60	1	60.40	60.40	0	4,954	0.00%
2023/12/20	1	61.00	1	61.00	60.70	0	4,988	0.00%
2023/12/19	0	0.00	1	59.90	59.80	-1	4,993	-0.02%
2023/12/18	1	60.90	0	0.00	60.40	1	5,035	0.02%
2023/12/15	1	61.90	1	61.50	61.30	0	5,077	0.00%
2023/12/14	2	62.00	4	61.65	61.50	-2	5,173	-0.04%
2023/12/12	5	61.82	0.4	61.50	61.20	4.6	5,404	0.08%
2023/12/11	2	61.30	5	61.88	61.90	-3	5,553	-0.05%
2023/12/08	4	61.85	0	0.00	61.80	4	5,619	0.07%
2023/12/07	2	61.80	1	62.70	61.60	1	5,764	0.02%
2023/12/06	1	62.30	0	0.00	62.50	1	5,971	0.02%
2023/12/04	2	62.10	2	62.10	61.80	0	6,247	0.00%
2023/12/01	6	62.20	7	62.56	62.60	-1	6,619	-0.02%
2023/11/30	16	62.19	9	62.18	62.20	7	7,389	0.09%
2023/11/29	1	62.20	3	61.47	61.50	-2	7,551	-0.03%
2023/11/28	5	61.22	0	0.00	61.40	5	7,723	0.06%
2023/11/27	1	60.80	2	60.25	60.00	-1	8,329	-0.01%
2023/11/24	5	60.94	2	60.75	60.80	3	8,809	0.03%
2023/11/23	11	62.41	9	62.31	61.50	2	8,993	0.02%
2023/11/22	2	60.50	1	60.40	60.80	1	8,851	0.01%
2023/11/21	4	60.90	2	60.40	60.40	2	8,887	0.02%
2023/11/20	15	59.95	3	60.23	60.80	12	8,988	0.13%
2023/11/17	6	59.13	0	0.00	59.10	6	9,095	0.07%
2023/11/16	1	59.80	2	59.50	59.50	-1	9,282	-0.01%
2023/11/15	1	59.30	0	0.00	59.30	1	9,508	0.01%
2023/11/14	2	59.25	3	59.07	59.90	-1	9,725	-0.01%
2023/11/13	1	60.30	0	0.00	59.20	1	10,039	0.01%
2023/11/10	3	60.53	0	0.00	60.50	3	10,560	0.03%
2023/11/09	0	0.00	1	60.10	60.60	-1	10,718	-0.01%
2023/11/08	0	0.00	2	60.90	60.80	-2	10,744	-0.02%
2023/11/06	1	61.20	6	61.53	62.10	-5	10,844	-0.05%
2023/11/03	0	0.00	0.1	60.50	60.50	-0.1	10,857	0.00%
2023/11/02	3	60.77	2	60.40	60.40	1	10,931	0.01%
2023/11/01	10	59.17	4.1	58.96	59.00	5.9	10,977	0.05%
2023/10/31	10	59.99	8.4	59.85	58.40	1.6	11,027	0.01%
2023/10/30	0	0.00	1	61.10	60.90	-1	11,180	-0.01%
2023/10/27	9	60.59	0	0.00	60.20	9	11,313	0.08%
2023/10/26	5.1	62.09	3	62.10	61.10	2.1	11,743	0.02%
2023/10/25	0	0.00	5	65.40	65.00	-5	12,206	-0.04%
2023/10/24	0	64.10	0	0.00	64.20	0	12,992	0.00%
2023/10/23	2	63.55	8.1	64.43	63.00	-6.1	13,942	-0.04%
2023/10/20	4.1	62.19	5	62.36	63.00	-0.9	14,815	-0.01%
2023/10/19	3	63.53	1	63.40	63.90	2	14,773	0.01%
2023/10/18	9.1	65.19	4	64.18	64.00	5.1	14,777	0.03%
2023/10/17	11	67.59	6	68.38	67.20	5	14,792	0.03%
2023/10/16	4	67.58	7	67.74	67.10	-3	14,788	-0.02%
2023/10/13	3	68.13	6	68.38	68.10	-3	14,860	-0.02%
2023/10/12	5	68.66	5	69.00	68.70	0	14,865	0.00%
2023/10/11	10	68.39	7.1	68.06	67.20	2.9	14,932	0.02%
2023/10/06	4	68.03	5	67.74	67.50	-1	14,829	-0.01%
2023/10/05	5	68.46	6	68.25	68.10	-1	14,942	-0.01%
2023/10/04	15.1	68.32	15.1	68.43	68.40	0	14,858	0.00%
2023/10/03	13	68.23	27	68.39	68.40	-14	14,680	-0.10%
2023/10/02	4	65.53	16	65.79	66.90	-12	14,427	-0.08%
2023/09/27	0	64.50	0	0.00	62.00	0	14,340	0.00%
2023/09/26	4	62.50	4	61.97	61.60	0	14,382	0.00%
2023/09/25	3	62.88	3	63.07	63.10	0	14,459	0.00%
2023/09/21	6	61.23	2.1	61.73	62.50	3.9	14,478	0.03%
2023/09/20	4.1	62.30	11	62.48	61.70	-7	14,478	-0.05%
2023/09/19	2.4	63.83	21	63.20	62.40	-18.6	14,567	-0.13%
2023/09/18	7.1	64.97	0	0.00	64.00	7.1	14,654	0.05%
2023/09/15	11	66.88	0	0.00	66.60	11	15,118	0.07%
2023/09/14	2	65.70	20.2	65.94	66.80	-18.2	15,209	-0.12%
2023/09/13	6.1	65.23	4	65.05	65.00	2.1	15,083	0.01%
2023/09/12	8	64.83	11	65.15	65.20	-3	15,044	-0.02%
2023/09/11	19.2	65.80	4.3	66.71	65.00	14.9	14,948	0.10%
2023/09/08	7.4	68.47	5.3	67.87	68.40	2.1	14,761	0.01%
2023/09/07	8.3	69.09	3.1	68.52	69.00	5.2	14,747	0.03%
2023/09/06	22.8	70.78	9	70.33	69.80	13.8	14,736	0.09%
2023/09/05	30	70.76	24	70.92	70.60	6	14,622	0.04%
2023/09/04	3.1	68.40	7	68.34	68.10	-3.9	13,907	-0.03%
2023/09/01	13.6	67.53	20.1	67.84	66.30	-6.4	13,906	-0.05%
2023/08/31	41	69.20	35	69.34	68.80	6	14,025	0.04%
2023/08/30	25	67.90	125	67.44	68.30	-100	13,475	-0.74%	大賣/
2023/08/29	49	64.90	50.2	65.23	66.40	-1.2	13,009	-0.01%
2023/08/28	2	64.10	4	63.55	63.40	-2	12,798	-0.02%
2023/08/25	3	64.00	6	64.23	64.30	-3	12,830	-0.02%
2023/08/24	9	64.81	105	64.54	64.50	-96	12,777	-0.75%	大賣/
2023/08/23	13	65.64	11	65.31	64.60	2	12,668	0.02%
2023/08/22	12	66.15	51	66.07	64.50	-39	12,588	-0.31%
2023/08/21	9	64.31	14	65.01	65.80	-5	12,422	-0.04%
2023/08/18	13	65.51	13.1	65.38	64.20	-0.1	12,213	0.00%
2023/08/17	58	64.11	18	65.30	65.60	40	12,012	0.33%
2023/08/16	11	63.07	20.6	63.10	64.50	-9.6	11,781	-0.08%
2023/08/15	4	60.35	21.5	60.46	61.90	-17.5	11,231	-0.16%
2023/08/14	4	56.75	108	56.17	56.30	-104	11,076	-0.94%	大賣/鉅額交易
2023/08/11	4.1	57.99	6	57.95	57.50	-2	11,048	-0.02%
2023/08/10	8.1	58.69	3	58.53	58.10	5.1	11,025	0.05%
2023/08/09	2.1	61.10	2	61.30	60.90	0.1	10,926	0.00%
2023/08/08	14	62.45	8	61.96	61.90	6	10,878	0.06%
2023/08/07	2	63.40	27.3	63.42	64.00	-25.3	10,834	-0.23%
2023/08/04	0.2	61.90	2.1	62.27	62.30	-1.9	10,768	-0.02%
2023/08/02	26.3	64.65	32	63.86	62.70	-5.8	10,710	-0.05%
2023/08/01	129.4	64.39	2	64.99	63.60	127.4	10,508	1.21%	大買/鉅額交易
2023/07/31	163.5	66.77	214.4	68.00	64.50	-51	10,379	-0.49%	大買/大賣/
2023/07/28	151.6	69.19	64	69.33	69.60	87.6	9,839	0.89%	大買/
2023/07/27	91.3	68.68	251	69.22	67.50	-159.7	9,214	-1.73%	大賣/鉅額交易
2023/07/26	276.3	67.67	66	69.06	65.80	210.2	8,371	2.51%	大買/鉅額交易
2023/07/25	61	65.15	70	65.36	66.80	-9	7,406	-0.12%
2023/07/24	14	60.18	4	60.68	60.80	10	6,496	0.15%
2023/07/21	5	60.90	3	61.60	60.80	2	6,468	0.03%
2023/07/20	5	61.60	27	62.51	61.60	-22	6,462	-0.34%
2023/07/19	1	59.80	5	60.55	59.70	-4	6,335	-0.06%
2023/07/18	12	61.84	8	61.55	60.80	4	6,304	0.06%
2023/07/17	2	61.20	7.2	62.04	62.00	-5.2	6,244	-0.08%
2023/07/14	31	62.08	5	62.66	62.00	26	6,194	0.42%
2023/07/13	4.1	61.71	5	61.94	61.00	-0.9	5,970	-0.02%
2023/07/12	122	60.73	17	60.19	60.20	105	5,784	1.82%	大買/鉅額交易
2023/07/11	3	57.37	4	57.08	57.70	-1	5,611	-0.02%
2023/07/10	7	56.17	1.7	56.30	56.00	5.3	5,591	0.09%
2023/07/07	7	58.40	0	0.00	57.60	7	5,553	0.13%
2023/07/06	5	62.46	15	62.45	62.40	-10	5,441	-0.18%
2023/07/05	2	62.95	48.2	62.97	63.00	-46.2	5,368	-0.86%
2023/07/04	9.2	62.25	14.3	62.45	62.40	-5.2	5,278	-0.10%
2023/07/03	24	62.23	4.1	62.19	62.30	19.9	5,211	0.38%
2023/06/30	5.1	59.99	7	60.79	61.30	-2	5,107	-0.04%
2023/06/29	7	60.47	1.3	60.02	60.10	5.8	5,085	0.11%
2023/06/28	35.2	60.71	15	60.81	60.00	20.2	5,085	0.40%
2023/06/27	15.2	61.20	101	61.67	60.60	-85.8	5,088	-1.69%	大賣/
2023/06/26	9.4	64.46	6	64.57	63.90	3.4	4,952	0.07%
2023/06/21	147	64.78	40	65.46	65.00	107	4,791	2.23%	大買/鉅額交易
2023/06/20	20	61.36	85	61.67	61.20	-65	4,288	-1.52%
2023/06/19	1	59.60	50	59.84	59.80	-49	4,168	-1.18%
2023/06/16	4	60.43	2	60.20	60.10	2	4,175	0.05%
2023/06/15	6	61.20	8	61.34	61.10	-2	4,216	-0.05%
2023/06/14	6.1	61.17	1	61.30	60.80	5.1	4,207	0.12%
2023/06/13	5.1	62.21	11	62.14	61.30	-5.9	4,248	-0.14%
2023/06/12	15	61.09	26	61.24	61.80	-11	4,180	-0.26%
2023/06/09	9	62.56	22	62.89	63.30	-13	4,033	-0.32%
2023/06/08	8	60.64	10	60.62	60.80	-2	3,779	-0.05%
2023/06/07	14	60.36	13	61.17	61.60	1	3,720	0.03%
2023/06/06	68	61.51	14	60.24	60.00	54	3,521	1.53%
2023/06/05	3	58.33	8	59.16	58.90	-5	3,214	-0.16%
2023/06/02	1	57.80	6	57.73	57.80	-5	3,151	-0.16%
2023/06/01	30	57.05	2	57.20	57.20	28	3,163	0.89%
2023/05/31	9	57.97	4	57.95	57.50	5	3,194	0.16%
2023/05/29	36	56.96	13	56.78	56.80	23	3,218	0.71%
2023/05/26	8	57.81	13	57.46	56.50	-5	3,274	-0.15%
2023/05/25	6	57.33	8	57.55	57.30	-2	3,341	-0.06%
2023/05/24	4	56.15	1	56.80	56.80	3	3,360	0.09%
2023/05/23	16	57.04	6	56.88	56.80	10	3,466	0.29%
2023/05/22	6	56.93	13	57.28	57.00	-7	3,606	-0.19%
2023/05/19	9	55.31	3	55.47	55.10	6	3,623	0.17%
2023/05/18	5	54.56	2	54.10	55.20	3	3,750	0.08%
2023/05/16	1	53.70	1	54.20	53.20	0	3,850	0.00%
2023/05/15	0	0.00	1	53.80	53.80	-1	3,890	-0.03%
2023/05/12	0	0.00	1	53.70	54.10	-1	4,039	-0.02%
2023/05/11	3	53.20	4	53.30	53.50	-1	4,113	-0.02%
2023/05/10	0	0.00	1	55.00	54.70	-1	4,193	-0.02%
2023/05/09	1	54.90	1	54.80	54.80	0	4,288	0.00%
2023/05/08	9	54.90	0	0.00	55.60	9	4,446	0.20%
2023/05/05	3	54.60	11	55.16	55.50	-8	4,475	-0.18%
2023/05/04	6	53.60	0	0.00	53.80	6	4,604	0.13%
2023/05/03	1	54.30	0	0.00	54.00	1	4,957	0.02%
2023/05/02	6	54.90	3	55.07	55.20	3	5,159	0.06%
2023/04/28	4	55.13	0	0.00	54.80	4	5,471	0.07%
2023/04/27	0	0.00	1	54.20	53.50	-1	5,628	-0.02%
2023/04/26	1	53.40	1	53.50	53.40	0	5,806	0.00%
2023/04/25	10	53.90	5	53.40	53.70	5	5,941	0.08%
2023/04/24	0	0.00	13	55.66	55.70	-13	6,023	-0.22%
2023/04/21	3	55.20	1	56.60	55.20	2	6,131	0.03%
2023/04/20	5	57.10	4	57.38	56.60	1	6,356	0.02%
2023/04/19	2	58.80	41	59.00	58.80	-39	6,644	-0.59%
2023/04/18	1	60.00	3	61.17	60.00	-2	6,886	-0.03%
2023/04/17	1	61.00	1	61.10	60.90	0	7,183	0.00%
2023/04/14	13	61.43	0	0.00	60.90	13	7,381	0.18%
2023/04/12	0	0.00	0.3	60.94	60.90	-0.3	7,350	0.00%
2023/04/11	1	60.70	5	60.82	60.60	-4	7,331	-0.05%
2023/04/10	2	61.20	1	61.30	61.40	1	7,302	0.01%
2023/04/07	0	0.00	1	60.60	60.70	-1	7,279	-0.01%
2023/03/31	2	60.30	1	60.10	60.10	1	7,273	0.01%
2023/03/30	0	0.00	1	59.80	59.80	-1	7,275	-0.01%
2023/03/28	1	59.00	1	59.20	58.90	0	7,294	0.00%
2023/03/27	3.1	61.00	0	0.00	60.80	3.1	7,256	0.04%
2023/03/24	2	60.50	4	60.55	61.10	-2	7,282	-0.03%
2023/03/23	2	60.25	0	0.00	59.90	2	7,258	0.03%
2023/03/22	4.1	61.60	3	61.63	62.00	1.1	7,190	0.01%
2023/03/21	0	0.00	30.1	58.81	60.10	-30.1	7,257	-0.41%
2023/03/20	31	58.58	6	58.67	58.60	25	7,338	0.34%
2023/03/17	4	59.35	2	58.90	59.20	2	7,294	0.03%
2023/03/16	7	58.49	0	0.00	58.50	7	7,311	0.10%
2023/03/15	1	60.00	6	60.12	60.00	-5	7,329	-0.07%
2023/03/14	1	61.50	2	60.60	60.60	-1	7,398	-0.01%
2023/03/13	0.1	61.80	4	61.50	61.90	-3.9	7,527	-0.05%
2023/03/10	4	62.63	0	0.00	62.10	4	7,674	0.05%
2023/03/09	10	64.47	2.2	64.45	63.90	7.8	8,054	0.10%
2023/03/08	1	64.00	4	64.25	63.90	-3	8,235	-0.04%
2023/03/07	0	0.00	2	64.10	63.90	-2	8,237	-0.02%
2023/03/06	7.1	64.28	2	64.40	64.20	5.1	8,246	0.06%
2023/03/03	2	63.55	1	63.50	63.50	1	8,274	0.01%
2023/03/02	5.1	63.16	2	63.40	63.20	3.1	8,317	0.04%
2023/02/24	5.5	63.06	103	63.04	62.80	-97.5	8,563	-1.14%	大賣/
2023/02/23	13	62.98	2	62.85	62.80	11	8,536	0.13%
2023/02/22	3	63.67	1	64.10	63.80	2	8,545	0.02%
2023/02/21	13.1	64.58	3	64.07	64.80	10.1	8,565	0.12%
2023/02/20	17	64.66	16	63.96	64.60	1	8,532	0.01%
2023/02/17	8.1	66.41	14	66.26	66.00	-6	8,545	-0.07%
2023/02/16	45.5	66.47	10.2	67.02	67.50	35.3	8,760	0.40%
2023/02/15	13.5	64.97	6	64.20	64.70	7.5	8,733	0.09%
2023/02/14	3	64.37	0	0.00	64.50	3	8,745	0.03%
2023/02/13	0.5	64.00	0	0.00	63.80	0.5	8,822	0.01%
2023/02/10	13.6	64.91	3	65.63	64.20	10.6	9,008	0.12%
2023/02/09	19.2	68.03	14.1	67.55	67.20	5.1	9,288	0.05%
2023/02/08	12.4	68.98	7	67.94	67.90	5.4	9,373	0.06%
2023/02/07	2	67.20	18	67.19	68.00	-16	9,417	-0.17%
2023/02/06	8	66.37	12	66.14	67.00	-4	9,664	-0.04%
2023/02/03	22	66.69	8	67.10	66.20	14	10,133	0.14%
2023/02/02	13	66.60	1	66.50	67.00	12	10,287	0.12%
2023/02/01	20	67.09	31.1	67.52	67.40	-11.1	10,251	-0.11%
2023/01/31	12	65.14	14	65.61	65.70	-2	9,979	-0.02%
2023/01/30	10	64.11	28.3	64.24	65.00	-18.3	9,923	-0.18%
2023/01/17	3.1	60.17	16.1	60.11	59.90	-13	9,663	-0.13%
2023/01/16	18	59.27	14	59.26	58.90	4	9,501	0.04%
2023/01/13	6	59.32	3	58.10	58.10	3	9,297	0.03%
2023/01/12	11	58.67	3	58.60	58.60	8	9,133	0.09%
2023/01/11	4	58.43	1	58.50	58.40	3	9,020	0.03%
2023/01/10	12	59.53	3	59.13	58.40	9	8,905	0.10%
2023/01/09	9.1	58.39	19	58.81	58.70	-9.9	8,654	-0.11%
2023/01/06	0	0.00	1	57.10	57.30	-1	8,280	-0.01%
2023/01/05	9	57.81	0	0.00	55.40	9	8,005	0.11%
2023/01/04	2	54.90	18	55.37	57.00	-16	7,697	-0.21%
2023/01/03	1	51.70	2	51.80	51.90	-1	7,479	-0.01%
2022/12/28	0	0.00	1	50.10	50.20	-1	7,454	-0.01%
2022/12/23	1	50.40	3	51.03	51.30	-2	7,458	-0.03%
2022/12/22	6	51.50	0	0.00	51.60	6	7,454	0.08%
2022/12/21	5	51.18	2	51.50	50.70	3	7,446	0.04%
2022/12/20	10	51.57	2	51.90	51.20	8	7,412	0.11%
2022/12/19	4	53.40	5	53.84	53.00	-1	7,378	-0.01%
2022/12/16	4	53.63	0	0.00	54.40	4	7,359	0.05%
2022/12/15	0	0.00	1	55.20	55.30	-1	7,315	-0.01%
2022/12/14	0	0.00	3	55.00	55.10	-3	7,306	-0.04%
2022/12/13	12	55.18	7	55.39	53.80	5	7,264	0.07%
2022/12/12	2	54.40	28	55.65	55.50	-26	7,108	-0.37%
2022/12/09	52	54.40	0	0.00	53.50	52	6,984	0.74%
2022/12/08	30	54.10	7	54.31	54.40	23	6,943	0.33%
2022/12/07	38	53.29	1	52.50	53.30	37	6,879	0.54%
2022/12/06	9	54.71	105	54.64	54.70	-96	6,762	-1.42%	大賣/
2022/12/05	19	56.71	1	57.40	56.30	18	6,642	0.27%
2022/12/02	6	59.03	73	58.20	58.40	-67	6,480	-1.03%
2022/12/01	59.2	56.91	47.2	57.75	59.00	12	6,298	0.19%
2022/11/30	3	51.40	33.7	54.06	54.50	-30.7	5,868	-0.52%
2022/11/29	8	51.08	6	51.07	51.60	2	5,662	0.04%
2022/11/25	14	52.25	8	51.14	51.10	6	5,600	0.11%
2022/11/24	71	53.12	42.7	52.81	52.90	28.4	5,523	0.51%
2022/11/23	109.1	53.41	28	52.87	52.90	81.1	5,432	1.49%	大買/
2022/11/22	8	51.60	6	51.35	50.90	2	5,156	0.04%
2022/11/21	11	50.76	7	51.26	50.80	4	5,109	0.08%
2022/11/18	30.6	52.04	9	52.23	51.60	21.6	5,061	0.43%
2022/11/17	6.2	51.90	9.2	52.24	51.80	-3	4,910	-0.06%
2022/11/16	8	52.04	4	52.00	52.00	4	4,802	0.08%
2022/11/15	11	52.22	13	52.33	52.30	-2	4,707	-0.04%
2022/11/14	16.1	50.88	36	51.22	51.60	-19.9	4,510	-0.44%
2022/11/11	12	49.53	10	49.03	48.55	2	4,177	0.05%
2022/11/10	3	48.42	2	48.35	48.50	1	4,045	0.02%
2022/11/09	11	49.40	8	49.76	49.60	3	3,940	0.08%
2022/11/08	23.5	49.79	6	49.85	49.30	17.5	3,814	0.46%
2022/11/07	51	50.40	51	50.89	50.50	0	3,587	0.00%
2022/11/04	11	47.33	2.1	47.88	47.60	9	3,173	0.28%
2022/11/03	4.1	47.04	7	47.06	47.65	-2.9	3,014	-0.10%
2022/11/02	36.1	46.78	25	47.12	47.10	11.1	2,855	0.39%
2022/11/01	50	45.09	63	45.39	46.50	-13	2,519	-0.52%
2022/10/31	11	41.71	15	42.30	43.60	-4	1,885	-0.21%
2022/10/28	8	39.72	6	39.93	39.65	2	1,655	0.12%
2022/10/27	0	0.00	13	39.08	39.80	-13	1,532	-0.85%
2022/10/26	22	38.49	16	39.12	37.50	6	1,470	0.41%
2022/10/25	8	38.29	11	38.58	38.00	-3	1,311	-0.23%
2022/10/24	7	37.69	151	37.17	36.90	-144	1,270	-11.33%	大賣/鉅額交易
2022/10/19	5	38.00	11	38.30	38.00	-6	1,359	-0.44%
2022/10/18	38	37.13	0	0.00	37.20	38	1,411	2.69%
2022/10/17	78	35.30	1	36.40	36.40	77	1,636	4.70%
2022/10/14	29	35.95	0	0.00	36.15	29	1,732	1.67%
2022/10/13	2	35.83	5	34.90	34.90	-3	1,756	-0.17%
2022/10/11	2	36.93	5	37.03	36.85	-3	1,839	-0.16%
2022/10/05	1	39.05	0	0.00	38.30	1	1,984	0.05%
2022/10/04	1	38.45	7	38.45	38.50	-6	2,030	-0.30%
2022/10/03	7	37.96	3	38.08	37.80	4	2,073	0.19%
2022/09/30	0	0.00	2	36.85	37.85	-2	2,101	-0.10%
2022/09/28	3	35.77	1	35.85	35.35	2	2,122	0.09%
2022/09/27	2	36.63	1	37.20	37.25	1	2,143	0.05%
2022/09/26	0	0.00	2	37.05	36.65	-2	2,167	-0.09%
2022/09/23	1	39.75	1	40.50	39.35	0	2,180	0.00%
2022/09/20	2	40.60	0	0.00	40.20	2	2,257	0.09%
2022/09/19	0	0.00	1	40.35	40.35	-1	2,274	-0.04%
2022/09/16	1	41.85	0	0.00	41.10	1	2,291	0.04%
2022/09/15	0.4	42.00	0	0.00	41.85	0.4	2,339	0.02%
2022/09/14	0	0.00	1	41.60	41.80	-1	2,381	-0.04%
2022/09/12	0	0.00	126	41.31	41.20	-126	2,461	-5.12%	大賣/鉅額交易
2022/09/08	0	0.00	1	41.50	41.65	-1	2,500	-0.04%
2022/09/07	1	40.15	0	0.00	40.55	1	2,505	0.04%
2022/09/05	5	40.95	4	40.90	40.70	1	2,499	0.04%
2022/09/02	0	0.00	3	42.38	42.35	-3	2,485	-0.12%
2022/09/01	5	42.45	3	42.45	42.25	2	2,489	0.08%
2022/08/29	4	42.20	0	0.00	42.15	4	2,473	0.16%
2022/08/26	4	43.96	2	43.70	43.60	2	2,463	0.08%
2022/08/25	3	42.87	0	0.00	42.70	3	2,440	0.12%
2022/08/19	4.1	43.73	0	0.00	43.75	4.1	2,505	0.16%
2022/08/17	0	0.00	1	43.35	43.60	-1	2,512	-0.04%
2022/08/15	98	43.47	0	0.00	43.40	98	2,519	3.89%
2022/08/12	1	42.60	0	0.00	43.05	1	2,522	0.04%
2022/08/11	2	41.43	107	41.76	41.95	-105	2,507	-4.19%	大賣/鉅額交易
2022/08/10	1	42.00	0	0.00	41.90	1	2,505	0.04%
2022/08/09	1	41.00	0	0.00	41.50	1	2,516	0.04%
2022/08/08	124	41.25	2	41.20	41.30	122	2,521	4.84%	大買/鉅額交易
2022/08/03	1	40.70	0	0.00	40.45	1	2,530	0.04%
2022/08/02	8	40.91	1	40.80	40.80	7	2,548	0.27%
2022/08/01	0	0.00	1	42.25	42.15	-1	2,531	-0.04%
2022/07/29	2	42.63	16	42.61	42.35	-14	2,530	-0.55%
2022/07/28	11	43.36	4	42.69	42.60	7	2,524	0.28%
2022/07/27	0	43.05	0	0.00	43.70	0	2,494	0.00%
2022/07/26	15	43.14	80	44.07	43.15	-65	2,513	-2.59%
2022/07/25	13	45.15	56	44.76	44.80	-43	2,499	-1.72%
2022/07/22	143	46.72	145	46.87	46.65	-2	2,492	-0.08%	大買/大賣/
2022/07/21	4	45.14	17	45.21	46.65	-13	2,306	-0.56%
2022/07/20	2	42.55	2	42.53	42.45	0	2,231	0.00%
2022/07/19	6	42.30	0	0.00	41.90	6	2,255	0.27%
2022/07/18	8	42.51	0	0.00	42.35	8	2,270	0.35%
2022/07/15	13	45.75	4	45.79	46.25	9	2,216	0.41%
2022/07/14	6	44.95	2	44.80	45.10	4	2,175	0.18%
2022/07/13	3	43.18	3	44.20	44.25	0	2,143	0.00%
2022/07/12	4	42.40	0	0.00	41.95	4	2,114	0.19%
2022/07/11	1	44.00	8	44.13	44.20	-7	2,063	-0.34%
2022/07/08	2	45.83	0	0.00	46.00	2	2,033	0.10%
2022/07/06	1	44.20	0	0.00	44.00	1	1,992	0.05%
2022/07/05	1	45.40	0	0.00	45.45	1	1,998	0.05%
2022/07/04	0	0.00	1	44.20	43.85	-1	1,962	-0.05%
2022/07/01	2	45.40	2	44.63	44.05	0	1,946	0.00%
2022/06/30	3	45.48	1	46.60	45.25	2	1,909	0.10%
2022/06/29	0	0.00	2	48.08	47.05	-2	1,868	-0.11%
2022/06/28	0	0.00	5	48.60	48.50	-5	1,840	-0.27%
2022/06/24	5	47.73	0	0.00	48.20	5	1,803	0.28%
2022/06/23	0	0.00	2	46.73	47.40	-2	1,794	-0.11%
2022/06/22	0	0.00	3	48.40	47.85	-3	1,777	-0.17%
2022/06/21	1	48.85	2	49.50	50.00	-1	1,735	-0.06%
2022/06/20	10	49.80	4	50.73	48.35	6	1,712	0.35%
2022/06/17	8	51.23	3	51.70	51.30	5	1,700	0.29%
2022/06/16	3	54.70	0	55.60	54.10	3	1,660	0.18%
2022/06/15	0	0.00	0	56.10	55.10	0	1,664	0.00%
2022/06/14	1	55.00	1	55.90	55.90	0	1,681	0.00%
2022/06/08	1	57.40	3	57.50	57.00	-2	1,738	-0.12%
2022/06/06	0	0.00	9	57.73	57.50	-9	1,766	-0.51%
2022/06/02	1	58.00	1	58.10	57.90	0	1,802	0.00%
2022/06/01	0	0.00	2	58.30	58.30	-2	1,836	-0.11%
2022/05/31	8	57.71	0	0.00	57.90	8	1,850	0.43%
2022/05/30	0	0.00	6	57.18	58.00	-6	1,871	-0.32%
2022/05/26	5	55.10	0	0.00	54.10	5	1,874	0.27%
2022/05/25	5	55.00	1	54.80	55.00	4	1,982	0.20%
2022/05/20	1	55.80	0	0.00	55.80	1	2,317	0.04%
2022/05/19	0	0.00	4	56.05	56.30	-4	2,311	-0.17%
2022/05/18	2	57.40	0	0.00	56.80	2	2,307	0.09%
2022/05/17	2	56.15	10	56.20	56.70	-8	2,285	-0.35%
2022/05/16	2	54.95	1	55.40	54.60	1	2,269	0.04%
2022/05/13	3.8	55.47	0	0.00	55.80	3.8	2,260	0.17%
2022/05/12	3	56.17	2	56.95	55.50	1	2,249	0.04%
2022/05/11	2	56.45	2	57.05	56.90	0	2,235	0.00%
2022/05/10	3	55.20	1	55.20	57.90	2	2,266	0.09%
2022/05/09	1	58.00	2	58.15	57.50	-1	2,252	-0.04%
2022/05/05	4	60.88	0	0.00	60.60	4	2,255	0.18%
2022/05/04	3	59.30	1	59.40	59.80	2	2,296	0.09%
2022/05/03	1	58.40	1	59.00	58.60	0	2,298	0.00%
2022/04/29	0	0.00	1	58.00	58.10	-1	2,305	-0.04%
2022/04/28	5	58.00	0	0.00	58.00	5	2,300	0.22%
2022/04/27	3	57.27	1	58.40	59.50	2	2,277	0.09%
2022/04/26	4	60.18	0	0.00	59.50	4	2,261	0.18%
2022/04/25	4	60.83	0	0.00	60.50	4	2,256	0.18%
2022/04/22	14	64.71	0	0.00	64.40	14	2,228	0.63%
2022/04/21	0	0.00	2	66.40	66.40	-2	2,218	-0.09%
2022/04/20	4	65.90	4	66.30	66.70	0	2,240	0.00%
2022/04/19	4	66.33	3	66.50	65.80	1	2,257	0.04%
2022/04/18	1	66.50	0	0.00	66.00	1	2,273	0.04%
2022/04/15	9	67.69	7	67.79	67.60	2	2,295	0.09%
2022/04/14	2	68.10	1	68.10	68.00	1	2,354	0.04%
2022/04/11	3	68.67	0	0.00	68.60	3	2,456	0.12%
2022/04/07	74.5	71.02	3	70.57	70.40	71.5	2,504	2.85%
2022/04/06	40	71.64	0	0.00	71.50	40	2,533	1.58%
2022/04/01	1	71.20	0	0.00	71.40	1	2,653	0.04%
2022/03/30	2	72.80	0	0.00	72.60	2	2,776	0.07%
2022/03/28	0	0.00	1	72.60	72.60	-1	3,084	-0.03%
2022/03/25	2	73.70	0	0.00	73.00	2	3,130	0.06%
2022/03/24	0	0.00	1	72.00	72.50	-1	3,173	-0.03%
2022/03/22	2	72.70	2	72.90	72.70	0	3,236	0.00%
2022/03/16	0	69.07	0	0.00	68.80	0	3,351	0.00%
2022/03/15	0	0.00	3	68.80	68.80	-3	3,369	-0.09%
2022/03/14	0	0.00	1	70.80	70.60	-1	3,381	-0.03%
2022/03/11	2	70.85	0	0.00	70.80	2	3,477	0.06%
2022/03/10	2	71.90	0	0.00	71.30	2	3,491	0.06%
2022/03/09	2	71.20	2	71.00	70.90	0	3,527	0.00%
2022/03/08	1	71.50	2	70.55	70.10	-1	3,573	-0.03%
2022/03/07	3	71.20	8.2	71.24	70.90	-5.2	3,618	-0.14%
2022/03/04	1	73.50	0	0.00	73.30	1	3,643	0.03%
2022/03/03	10	75.94	11	74.85	74.50	-1	3,723	-0.03%
2022/03/02	1	75.30	28	74.91	75.20	-27	3,791	-0.71%
2022/03/01	5	74.94	2	74.85	75.40	3	3,833	0.08%
2022/02/25	19	75.55	12	75.72	75.00	7	3,886	0.18%
2022/02/24	23.2	74.99	9.2	75.04	74.20	14	4,011	0.35%
2022/02/23	11	73.38	8	74.09	74.20	3	4,011	0.07%
2022/02/22	0	70.80	19	70.69	70.00	-19	3,988	-0.48%
2022/02/21	0	0.00	2	71.79	71.50	-2	4,158	-0.05%
2022/02/18	1	70.90	0	0.00	70.80	1	4,337	0.02%
2022/02/17	2	71.50	6	70.70	70.90	-4	5,207	-0.08%
2022/02/16	0	0.00	4	71.05	70.80	-4	5,801	-0.07%
2022/02/15	0.5	70.90	0	0.00	70.10	0.5	5,861	0.01%
2022/02/14	2.5	71.02	5	70.76	70.70	-2.5	5,953	-0.04%
2022/02/11	0	0.00	2	72.15	72.00	-2	6,038	-0.03%
2022/02/10	6	73.80	2	73.10	73.00	4	6,225	0.06%
2022/02/09	1	72.00	3	72.00	72.20	-2	6,242	-0.03%
2022/02/08	0	0.00	0.1	71.10	71.50	-0.1	6,346	0.00%
2022/01/26	2.6	67.73	0	68.00	67.50	2.6	6,444	0.04%
2022/01/25	11	69.46	0	0.00	69.00	11	6,552	0.17%
2022/01/24	1	69.70	3	69.90	69.80	-2	6,667	-0.03%
2022/01/21	1	70.80	53	71.33	71.50	-52	6,749	-0.77%
2022/01/20	2.3	71.38	2	71.40	71.90	0.3	6,844	0.00%
2022/01/19	3	72.20	9	72.80	72.20	-6	6,881	-0.09%
2022/01/18	8.1	74.31	1	74.50	73.40	7	6,994	0.10%
2022/01/17	4	74.00	1	73.80	73.80	3	7,053	0.04%
2022/01/14	0.2	72.20	4	72.65	73.10	-3.8	7,114	-0.05%
2022/01/13	2	73.35	2	73.70	73.70	0	7,171	0.00%
2022/01/12	0.1	72.15	2	72.10	72.20	-1.9	7,299	-0.03%
2022/01/11	3	73.20	1	73.20	72.70	2	7,345	0.03%
2022/01/10	1	73.40	0	0.00	73.90	1	7,484	0.01%
2022/01/07	8	73.94	0	0.00	73.50	8	7,675	0.10%
2022/01/06	13	75.25	2	74.95	75.30	11	7,663	0.14%
2022/01/05	2	76.95	5	76.00	76.10	-3	7,694	-0.04%
2022/01/03	3	77.43	1	77.50	77.30	2	7,732	0.03%
2021/12/30	0	0.00	1	78.00	77.10	-1	7,817	-0.01%
2021/12/29	16	77.87	4	77.80	78.10	12	7,940	0.15%
2021/12/28	14	78.56	3	79.10	77.60	11	8,059	0.14%
2021/12/27	3	78.63	3	77.83	77.60	0	8,168	0.00%
2021/12/24	7	78.59	4	78.43	78.40	3	8,290	0.04%
2021/12/23	6.5	78.54	11.2	78.49	78.40	-4.7	8,387	-0.06%
2021/12/22	1.5	77.00	12.2	76.41	77.10	-10.7	8,527	-0.13%
2021/12/21	3	74.37	6	74.40	75.00	-3	9,313	-0.03%
2021/12/20	10	73.47	1	74.50	73.10	9	9,674	0.09%
2021/12/17	3.1	74.87	8	74.70	74.90	-4.9	9,822	-0.05%
2021/12/16	1	75.50	4	75.90	75.90	-3	9,836	-0.03%
2021/12/15	7	75.01	0	0.00	74.80	7	9,853	0.07%
2021/12/14	3	75.93	2	75.95	75.20	1	9,905	0.01%
2021/12/13	1.1	74.62	1	74.80	75.10	0.1	9,860	0.00%
2021/12/10	4.5	74.41	7	74.33	74.40	-2.5	10,038	-0.02%
2021/12/09	1.1	76.03	2	75.60	75.20	-0.9	10,000	-0.01%
2021/12/08	13	76.95	1	76.20	76.20	12	10,010	0.12%
2021/12/07	18.1	77.35	2	77.80	76.60	16.1	10,001	0.16%
2021/12/06	0	0.00	2	75.80	76.00	-2	10,060	-0.02%
2021/12/03	1.1	76.54	4	76.55	76.60	-2.9	10,082	-0.03%
2021/12/02	2	76.10	12	75.57	75.50	-10	10,112	-0.10%
2021/12/01	6	75.52	2	75.30	75.30	4	10,105	0.04%
2021/11/30	1	76.70	2	76.65	76.90	-1	10,062	-0.01%
2021/11/29	4.1	75.12	7	75.31	76.30	-3	10,057	-0.03%
2021/11/26	3.1	76.54	61	76.34	75.90	-57.9	9,995	-0.58%
2021/11/25	2.1	79.68	0	0.00	78.70	2.1	9,949	0.02%
2021/11/24	8	78.78	14	79.62	79.70	-6	9,979	-0.06%
2021/11/23	30.1	79.39	8	79.61	78.80	22.1	10,081	0.22%
2021/11/22	14	81.94	28	81.23	83.00	-14	9,931	-0.14%
2021/11/19	2	79.20	9	78.91	79.10	-7	9,795	-0.07%
2021/11/18	28.7	78.43	13.1	78.79	78.10	15.6	9,812	0.16%
2021/11/17	22.1	80.17	21	80.33	79.80	1.1	9,727	0.01%
2021/11/16	133.1	83.39	57	83.82	80.50	76.1	9,651	0.79%	大買/
2021/11/15	48	80.66	30.1	82.28	83.90	17.9	8,911	0.20%
2021/11/12	5	75.76	12	76.23	76.30	-7	8,640	-0.08%
2021/11/11	6	76.22	9.1	76.20	75.40	-3.1	8,744	-0.03%
2021/11/10	5	75.72	1	75.70	76.10	4	8,994	0.04%
2021/11/09	9.1	76.18	4	76.27	77.00	5.1	9,006	0.06%
2021/11/08	3	75.17	1	74.00	74.00	2	8,860	0.02%
2021/11/05	10.1	74.55	7	74.27	74.50	3.1	8,942	0.03%
2021/11/04	2	75.95	6.1	75.95	75.20	-4.1	8,981	-0.05%
2021/11/03	2	74.90	7	74.51	74.80	-5	9,139	-0.05%
2021/11/02	17	75.44	1	74.00	73.80	16	9,260	0.17%
2021/11/01	21	75.94	25	76.18	76.90	-4	9,253	-0.04%
2021/10/29	18	74.78	8	75.03	74.70	10	9,759	0.10%
2021/10/28	16	73.83	14	72.49	72.60	2	10,246	0.02%
2021/10/27	8	74.73	20	74.59	75.40	-12	10,312	-0.12%
2021/10/26	15	75.13	5	76.38	74.70	10	10,317	0.10%
2021/10/25	0	0.00	7	75.71	75.70	-7	10,226	-0.07%
2021/10/22	6	73.47	5	74.10	74.20	1	10,271	0.01%
2021/10/21	8	74.53	9	73.99	73.10	-1	10,293	-0.01%
2021/10/20	13	75.52	17.5	75.29	74.70	-4.5	10,274	-0.04%
2021/10/19	3	74.07	2	74.20	74.20	1	10,319	0.01%
2021/10/18	8	73.13	6	72.77	74.00	2	10,566	0.02%
2021/10/15	20	71.97	23	72.99	73.40	-3	10,569	-0.03%
2021/10/13	2.5	66.56	1	67.10	66.50	1.5	10,558	0.01%
2021/10/12	1	69.31	2.1	69.64	69.10	-1.1	10,571	-0.01%
2021/10/08	11	70.95	15	71.11	71.00	-4	10,617	-0.04%
2021/10/07	7	69.91	6.3	70.27	70.20	0.7	10,683	0.01%
2021/10/06	6	69.00	4	69.43	67.90	2	11,044	0.02%
2021/10/05	8	65.28	9	65.56	67.60	-1	11,074	-0.01%
2021/10/04	17.3	66.69	9	67.77	66.00	8.3	11,062	0.08%
2021/10/01	9	72.19	14	71.71	71.10	-5	10,969	-0.05%
2021/09/30	5	75.00	11	75.05	75.40	-6	10,879	-0.06%
2021/09/29	64	77.03	63	75.52	73.90	1	10,816	0.01%
2021/09/28	37.1	82.32	21	82.45	80.20	16.1	10,680	0.15%
2021/09/27	26	79.30	29	79.89	79.90	-3	9,841	-0.03%
2021/09/24	3	76.03	30	75.88	75.70	-27	9,525	-0.28%
2021/09/23	1	72.90	7	72.29	73.00	-6	9,417	-0.06%
2021/09/22	9	71.87	0	0.00	71.50	9	9,438	0.10%
2021/09/17	1	73.20	2	73.60	73.50	-1	9,470	-0.01%
2021/09/16	8	72.01	9	71.93	72.60	-1	9,454	-0.01%
2021/09/15	12	72.22	24	72.71	71.50	-12	9,509	-0.13%
2021/09/14	0	0.00	1	71.70	71.50	-1	9,469	-0.01%
2021/09/13	15	72.53	7.2	72.86	71.70	7.8	9,632	0.08%
2021/09/10	3	72.70	4	72.28	72.70	-1	9,877	-0.01%
2021/09/09	5.2	71.64	6	71.98	72.20	-0.9	10,071	-0.01%
2021/09/08	17	70.07	4	69.90	69.60	13	10,401	0.12%
2021/09/07	5	69.88	16	69.54	70.30	-11	11,177	-0.10%
2021/09/06	0	0.00	25	71.93	71.30	-25	11,699	-0.21%
2021/09/03	8	72.65	2	73.20	72.10	6	11,964	0.05%
2021/09/02	1	73.80	1	73.50	71.90	0	12,347	0.00%
2021/09/01	0	0.00	0	74.00	73.70	0	12,590	0.00%
2021/08/31	1	72.01	0	0.00	72.80	1	12,590	0.01%
2021/08/30	3	74.20	0	0.00	73.40	3	12,648	0.02%
2021/08/27	9.5	73.93	6	73.57	73.70	3.5	12,604	0.03%
2021/08/26	9.1	70.91	1	71.40	71.70	8.1	12,512	0.06%
2021/08/25	3	69.47	2	70.00	70.50	1	12,632	0.01%
2021/08/23	1	70.10	1.2	71.67	71.50	-0.2	12,669	0.00%
2021/08/20	3.2	68.59	2	68.30	68.20	1.2	12,712	0.01%
2021/08/19	5.5	70.77	6	71.28	69.30	-0.5	12,867	0.00%
2021/08/18	44	70.79	26	72.09	73.90	18	12,851	0.14%
2021/08/17	3	76.17	9	75.71	73.80	-6	12,837	-0.05%
2021/08/16	91	75.46	91	76.95	74.90	0	12,983	0.00%
2021/08/13	10	82.65	6	82.55	82.90	4	12,988	0.03%
2021/08/12	8	84.35	6	84.03	84.30	2	13,191	0.02%
2021/08/11	24	84.35	17	84.63	84.50	7	13,585	0.05%
2021/08/10	10	85.07	36	84.74	85.40	-26	13,665	-0.19%
2021/08/09	17	86.02	13	86.00	84.10	4	13,730	0.03%
2021/08/06	15	88.33	9	88.20	88.00	6	13,816	0.04%
2021/08/05	16	87.92	10	87.50	87.30	6	13,821	0.04%
2021/08/04	106	88.38	31	88.60	89.10	75	14,081	0.53%	大買/
2021/08/03	47	85.98	50	86.64	87.50	-3	13,658	-0.02%
2021/08/02	8	82.41	7	82.56	83.30	1	13,151	0.01%
2021/07/30	1	79.20	0	0.00	79.10	1	13,152	0.01%
2021/07/28	3	77.40	6	77.35	77.80	-3	13,621	-0.02%
2021/07/27	2	81.75	2	80.90	80.00	0	13,719	0.00%
2021/07/26	1	81.30	1	82.50	81.20	0	13,875	0.00%
2021/07/23	8.3	83.04	11	82.32	82.10	-2.8	13,994	-0.02%
2021/07/22	18	80.58	23	80.62	81.40	-5	13,930	-0.04%
2021/07/21	2.3	78.58	0	0.00	75.90	2.3	13,746	0.02%
2021/07/20	4.2	78.00	4	77.45	76.90	0.2	13,750	0.00%
2021/07/19	4	79.98	3	80.70	80.50	1	13,833	0.01%
2021/07/15	7	81.59	3	81.87	81.70	4	14,505	0.03%
2021/07/14	4	83.05	5	82.64	82.50	-1	14,695	-0.01%
2021/07/13	40	86.38	40.2	86.65	83.70	-0.2	14,884	0.00%
2021/07/12	8	83.95	12	84.53	83.20	-4	14,678	-0.03%
2021/07/09	33.2	84.27	6	84.32	84.50	27.2	14,692	0.18%
2021/07/08	8	84.08	3	84.17	83.20	5	14,792	0.03%
2021/07/07	2	83.45	8	83.28	82.80	-6	14,932	-0.04%
2021/07/06	4	83.13	7	84.07	83.00	-3	15,022	-0.02%
2021/07/05	15.1	84.49	10	85.26	85.10	5	15,176	0.03%
2021/07/02	13	81.22	11	81.68	82.00	2	15,175	0.01%
2021/07/01	3	81.97	1	80.70	80.70	2	15,341	0.01%
2021/06/30	11.3	81.75	2	81.50	81.50	9.3	15,632	0.06%
2021/06/29	10	83.77	2	83.15	82.80	8	15,724	0.05%
2021/06/25	2	84.00	17	83.44	82.70	-15	16,444	-0.09%
2021/06/24	8	84.51	5	83.58	83.50	3	16,969	0.02%
2021/06/23	0	0.00	23	84.72	84.80	-23	17,087	-0.13%
2021/06/22	4	82.85	9.1	83.92	83.00	-5.1	17,247	-0.03%
2021/06/21	6	82.95	29	83.04	82.40	-23	17,979	-0.13%
2021/06/18	21	88.00	5	88.48	87.60	16	18,581	0.09%
2021/06/17	31	89.39	13	89.57	88.90	18	18,730	0.10%
2021/06/16	37.1	90.34	19.1	90.38	88.90	18.1	18,628	0.10%
2021/06/15	38	87.00	35	87.76	86.20	3	18,381	0.02%
2021/06/11	32	82.86	5	83.18	82.60	27	18,677	0.14%
2021/06/10	12	81.95	8.3	81.61	82.50	3.7	18,508	0.02%
2021/06/09	6	79.78	15	79.66	80.30	-9	18,181	-0.05%
2021/06/08	2	76.40	1	75.90	77.00	1	17,994	0.01%
2021/06/07	7	77.51	12	77.30	76.40	-5	18,105	-0.03%
2021/06/04	2	75.60	5	76.28	76.20	-3	18,079	-0.02%
2021/06/03	13.1	76.32	7	76.64	76.80	6.1	18,237	0.03%
2021/06/02	8	78.26	8	76.36	76.10	0	18,457	0.00%
2021/06/01	10	80.75	1	79.50	79.50	9	18,353	0.05%
2021/05/28	6.2	81.87	14	81.59	80.90	-7.8	18,411	-0.04%
2021/05/27	13	81.35	9	81.30	81.30	4	18,468	0.02%
2021/05/26	3	79.50	4	78.20	80.00	-1	18,319	-0.01%
2021/05/25	20	80.69	7	80.80	78.50	13	18,359	0.07%
2021/05/24	10	77.98	7	77.89	78.20	3	18,270	0.02%
2021/05/21	7	75.86	5	75.64	75.50	2	18,138	0.01%
2021/05/20	8	76.66	6	74.27	74.00	2	18,249	0.01%
2021/05/19	6	75.22	12	75.45	78.60	-6	18,154	-0.03%
2021/05/18	1	70.20	2	71.50	71.80	-1	18,103	-0.01%
2021/05/17	25	71.30	45	69.11	66.50	-20	18,788	-0.11%
2021/05/14	4	72.33	9	72.88	73.80	-5	20,041	-0.02%
2021/05/13	2	65.10	3	66.67	68.10	-1	19,889	-0.01%
2021/05/12	7	69.60	7	68.64	65.70	0	19,943	0.00%
2021/05/11	7	72.71	5	70.82	70.00	2	20,097	0.01%
2021/05/10	3	71.57	3	71.80	71.40	0	20,196	0.00%
2021/05/07	9	72.68	9	71.86	72.10	0	20,804	0.00%
2021/05/06	10.5	72.62	10	73.93	73.50	0.5	20,847	0.00%
2021/05/05	17	70.55	13	71.33	70.20	4	20,768	0.02%
2021/05/04	7.8	68.41	3	67.57	67.30	4.8	21,129	0.02%
2021/05/03	5	76.66	1	78.60	74.70	4	21,321	0.02%
2021/04/29	5	81.16	18.1	82.36	83.00	-13.1	21,377	-0.06%
2021/04/28	28	81.46	20	80.58	80.00	8	21,438	0.04%
2021/04/27	13.1	82.80	12	82.36	81.80	1.1	21,401	0.01%
2021/04/26	7	81.69	9	82.47	81.10	-2	21,350	-0.01%
2021/04/23	6	83.87	4.1	84.69	82.80	1.9	21,429	0.01%
2021/04/22	19	87.30	18.4	87.69	85.20	0.6	21,344	0.00%
2021/04/21	52	81.90	58	82.36	84.30	-6	20,986	-0.03%
2021/04/20	58.6	81.83	55	82.42	81.30	3.6	20,862	0.02%
2021/04/19	27	80.14	30	80.50	80.10	-3	20,734	-0.01%
2021/04/16	34	78.83	30	78.66	77.80	4	20,537	0.02%
2021/04/15	2	76.55	6	77.03	78.00	-4	20,348	-0.02%
2021/04/14	18	76.74	15	74.60	75.30	3	20,297	0.01%
2021/04/13	7	74.73	12	75.05	74.00	-5	20,402	-0.02%
2021/04/12	0	0.00	2	78.75	76.40	-2	20,581	-0.01%
2021/04/09	10	80.56	6	81.00	79.00	4	20,588	0.02%
2021/04/08	9	79.74	11	79.68	79.80	-2	20,616	-0.01%
2021/04/07	9	79.24	19	79.16	79.50	-10	20,634	-0.05%
2021/04/06	31	79.47	27	79.53	81.10	4	20,773	0.02%
2021/04/01	13	76.11	13	75.80	75.50	0	21,171	0.00%
2021/03/31	51	75.83	33	76.04	75.80	18	21,598	0.08%
2021/03/30	11	73.83	11.1	73.34	73.10	-0.1	22,568	0.00%
2021/03/29	25	73.60	35.5	72.90	72.40	-10.5	22,798	-0.05%
2021/03/26	21.1	69.18	21	69.26	69.00	0.1	22,533	0.00%
2021/03/25	14	69.65	12	69.37	68.00	2	22,491	0.01%
2021/03/24	76.6	70.84	70	70.73	70.20	6.6	22,209	0.03%
2021/03/23	58	68.76	83	69.32	70.80	-25	21,339	-0.12%
2021/03/22	55	64.88	44	65.65	65.30	11	20,493	0.05%
2021/03/19	41	64.33	50	63.92	63.40	-9	20,159	-0.04%
2021/03/18	85	64.37	51	63.79	63.10	34	19,809	0.17%
2021/03/17	34	63.30	40.3	63.93	64.60	-6.3	19,342	-0.03%
2021/03/16	0	0.00	8	60.28	60.30	-8	18,592	-0.04%
2021/03/15	7	58.67	7	59.37	59.60	0	18,506	0.00%
2021/03/12	4	59.15	1	58.60	58.60	3	18,490	0.02%
2021/03/11	3	59.13	15	58.86	59.90	-12	18,523	-0.06%
2021/03/10	20	57.50	15	57.14	57.60	5	18,503	0.03%
2021/03/09	9	57.22	7	56.74	56.90	2	18,499	0.01%
2021/03/08	18	59.27	22	59.10	58.40	-4	18,414	-0.02%
2021/03/05	3	55.43	9	56.10	56.40	-6	18,256	-0.03%
2021/03/04	9	57.40	9	57.12	56.40	0	18,282	0.00%
2021/03/03	9	56.83	11	57.50	58.40	-2	18,247	-0.01%
2021/03/02	5	59.10	4	57.15	57.20	1	18,591	0.01%
2021/02/26	7	58.33	14	58.61	59.30	-7	18,657	-0.04%
2021/02/25	10	59.07	6	59.15	58.70	4	18,873	0.02%
2021/02/24	28	60.51	23	58.85	58.50	5	18,808	0.03%
2021/02/23	5	61.41	6	61.60	60.80	-1	18,742	-0.01%
2021/02/22	42	63.17	39.6	63.26	61.50	2.5	18,702	0.01%
2021/02/19	13.2	60.85	8	60.36	61.40	5.2	18,460	0.03%
2021/02/18	13.2	61.50	9	61.13	60.60	4.2	18,605	0.02%
2021/02/17	57.2	61.56	50	61.91	62.50	7.2	19,117	0.04%
2021/02/05	30	56.92	145.3	57.66	57.90	-115.3	18,671	-0.62%	大賣/鉅額交易
2021/02/04	1	54.20	10	54.30	54.00	-9	17,802	-0.05%
2021/02/03	2	54.35	11	55.21	53.60	-9	17,791	-0.05%
2021/02/02	17	54.34	13	54.49	55.20	4	17,572	0.02%
2021/02/01	29	53.30	22	53.37	53.70	7	17,009	0.04%
2021/01/29	28	55.10	49	54.67	51.90	-21	16,705	-0.13%
2021/01/28	3	54.37	12	54.42	52.80	-9	15,996	-0.06%
2021/01/27	7	54.70	4	54.25	53.80	3	15,772	0.02%
2021/01/26	16	55.06	38	55.08	54.10	-22	15,546	-0.14%
2021/01/25	7	53.16	10	54.02	54.00	-3	14,918	-0.02%
2021/01/22	24	51.76	29	51.62	52.10	-5	14,523	-0.03%
2021/01/21	60	49.11	39	50.07	50.50	21	14,213	0.15%
2021/01/20	1	47.00	7	47.11	46.90	-6	13,985	-0.04%
2021/01/19	4	48.75	8	48.49	47.95	-4	13,887	-0.03%
2021/01/18	50	47.80	41	48.61	48.10	9	13,843	0.07%
2021/01/15	2	51.80	10	50.74	50.10	-8	13,596	-0.06%
2021/01/14	4	52.22	5	51.94	52.50	-1	13,422	-0.01%
2021/01/13	13	53.00	8	53.35	53.20	5	13,293	0.04%
2021/01/12	8	50.86	2	50.40	50.40	6	13,148	0.05%
2021/01/11	11	52.47	2	52.50	52.60	9	12,997	0.07%
2021/01/08	8	52.55	20	52.53	52.50	-12	12,869	-0.09%
2021/01/07	9	52.46	9	52.62	52.60	0	12,778	0.00%
2021/01/06	35	52.94	9	53.12	51.40	26	12,634	0.21%
2021/01/05	25	54.62	40	54.76	53.40	-15	12,302	-0.12%
2021/01/04	10	53.24	6	52.50	52.70	4	11,872	0.03%
2020/12/31	24	53.23	14	53.45	53.30	10	11,712	0.09%
2020/12/30	4	54.32	13	53.08	52.90	-9	11,421	-0.08%
2020/12/29	16	54.64	21	54.43	54.60	-5	11,222	-0.04%
2020/12/28	31	54.54	34	54.49	55.50	-3	10,862	-0.03%
2020/12/25	135	52.81	35	52.38	51.80	100	10,069	0.99%	大買/
2020/12/24	134	50.98	129	52.22	51.50	5	9,435	0.05%	大買/大賣/
2020/12/23	11	48.77	72	48.62	48.80	-61	7,858	-0.78%
2020/12/22	9	45.57	13	46.03	44.40	-4	7,373	-0.05%
2020/12/21	11	44.16	28	44.62	45.10	-17	7,047	-0.24%
2020/12/18	1	43.35	0	0.00	43.45	1	6,902	0.01%
2020/12/17	6	42.98	3	43.02	43.25	3	6,888	0.04%
2020/12/16	13	42.78	0	0.00	42.85	13	6,903	0.19%
2020/12/15	2	42.60	3	42.28	41.90	-1	6,927	-0.01%
2020/12/14	1	43.05	1	43.10	43.15	0	7,004	0.00%
2020/12/11	8	42.95	12	42.51	42.50	-4	6,994	-0.06%
2020/12/10	6	43.79	2	43.80	43.30	4	6,923	0.06%
2020/12/09	3	44.80	1	44.80	44.70	2	6,787	0.03%
2020/12/08	4	44.74	4	44.65	45.25	0	6,732	0.00%
2020/12/07	7	44.96	5	45.21	44.85	2	6,676	0.03%
2020/12/04	1	46.20	15	46.12	46.20	-14	6,565	-0.21%
2020/12/03	0	0.00	9	45.61	45.20	-9	6,440	-0.14%
2020/12/02	3	45.28	1	45.25	45.50	2	6,364	0.03%
2020/12/01	9	45.10	29	45.31	44.95	-20	6,252	-0.32%
2020/11/30	8	46.59	7	46.27	45.85	1	6,096	0.02%
2020/11/27	19	46.16	10	46.18	46.05	9	5,956	0.15%
2020/11/26	41	46.88	5	46.80	46.50	36	5,867	0.61%
2020/11/25	17	45.46	11	45.68	46.00	6	5,354	0.11%
2020/11/24	15	45.44	26	45.01	44.45	-11	5,108	-0.22%
2020/11/23	2	44.58	10	44.70	44.40	-8	4,777	-0.17%
2020/11/20	3	45.10	1	45.00	44.45	2	4,694	0.04%
2020/11/19	5	44.76	8	44.93	45.20	-3	4,544	-0.07%
2020/11/18	16	44.91	5	45.16	45.00	11	4,419	0.25%
2020/11/17	40	45.14	17	44.70	44.50	23	4,216	0.55%
2020/11/16	54	44.92	47	45.17	44.50	7	3,939	0.18%
2020/11/13	9	42.47	29	42.69	42.90	-20	3,069	-0.65%
2020/11/12	27	41.96	53	42.31	41.90	-26	2,611	-1.00%
2020/11/11	4	39.89	7	39.91	40.70	-3	2,016	-0.15%
2020/11/10	1	38.80	3	38.65	38.85	-2	1,876	-0.11%
2020/11/09	5	38.60	0	0.00	38.55	5	1,881	0.27%
2020/11/05	0	0.00	1	38.75	38.70	-1	1,910	-0.05%
2020/11/03	1	38.50	0	0.00	38.50	1	1,958	0.05%
2020/10/30	1	38.70	1	38.45	38.30	0	2,010	0.00%
2020/10/29	0	0.00	3	38.10	38.10	-3	2,038	-0.15%
2020/10/28	1	38.35	0	0.00	38.35	1	2,055	0.05%
2020/10/27	0	0.00	3	38.85	38.80	-3	2,088	-0.14%
2020/10/26	0	0.00	5	39.02	38.70	-5	2,222	-0.23%
2020/10/23	1	38.00	0	0.00	38.20	1	2,189	0.05%
2020/10/20	5	38.36	8	38.19	38.10	-3	2,295	-0.13%
2020/10/19	1	37.40	0	0.00	37.40	1	2,281	0.04%
2020/10/16	0	0.00	1	37.00	36.85	-1	2,296	-0.04%
2020/10/15	3	37.35	0	0.00	37.15	3	2,325	0.13%
2020/10/14	1	37.20	0	0.00	37.30	1	2,352	0.04%
2020/10/13	4	36.25	0	0.00	36.45	4	2,382	0.17%
2020/10/12	3	36.58	0	0.00	36.45	3	2,386	0.13%
2020/10/08	2	37.15	0	0.00	37.05	2	2,412	0.08%
2020/10/07	2	37.28	0	0.00	37.25	2	2,440	0.08%
2020/10/06	3	37.15	0	0.00	37.30	3	2,466	0.12%
2020/10/05	3	37.03	0	0.00	37.10	3	2,534	0.12%
2020/09/25	1	37.20	27	37.36	37.05	-26	2,826	-0.92%
2020/09/24	2	37.70	36	37.58	37.75	-34	2,872	-1.18%
2020/09/23	0	0.00	1	37.75	37.75	-1	2,956	-0.03%
2020/09/22	1	38.20	3	37.95	38.20	-2	2,992	-0.07%
2020/09/21	0	0.00	5	39.02	38.70	-5	3,083	-0.16%
2020/09/18	24	40.47	0	0.00	39.30	24	3,137	0.77%
2020/09/17	22	40.73	119	40.81	40.60	-97	3,125	-3.10%	大賣/
2020/09/16	3	39.70	2	39.75	39.70	1	3,050	0.03%
2020/09/15	13	39.40	6	39.62	39.40	7	3,060	0.23%
2020/09/14	1	39.10	2	39.00	39.10	-1	3,074	-0.03%
2020/09/11	10	38.25	0	0.00	38.50	10	3,163	0.32%
2020/09/10	11	38.80	0	0.00	38.50	11	3,264	0.34%
2020/09/09	6	38.74	4	39.00	39.00	2	3,282	0.06%
2020/09/08	0	0.00	5	38.06	38.15	-5	3,281	-0.15%
2020/09/07	0	0.00	24	38.00	37.65	-24	3,318	-0.72%
2020/09/02	60	38.03	0	0.00	37.85	60	3,506	1.71%
2020/09/01	0	0.00	11	38.15	38.15	-11	3,582	-0.31%
2020/08/31	0	0.00	1	38.05	38.00	-1	3,640	-0.03%
2020/08/28	1	37.75	0	0.00	37.75	1	3,741	0.03%
2020/08/27	1	38.15	0	0.00	38.00	1	3,766	0.03%
2020/08/26	0	0.00	1	38.15	38.05	-1	3,815	-0.03%
2020/08/24	2	38.20	6	37.68	38.20	-4	3,868	-0.10%
2020/08/21	3	36.83	0	0.00	37.00	3	3,954	0.08%
2020/08/20	11	37.06	9	37.41	36.05	2	4,025	0.05%
2020/08/19	1.7	39.02	0	0.00	38.90	1.7	4,079	0.04%
2020/08/18	2	39.08	1	39.10	39.05	1	4,106	0.02%
2020/08/17	0	0.00	1	39.30	39.40	-1	4,145	-0.02%
2020/08/14	22	39.31	10	39.14	39.15	12	4,210	0.28%
2020/08/13	2	39.33	6	39.10	39.05	-4	4,247	-0.09%
2020/08/12	3	39.22	0	0.00	39.35	3	4,324	0.07%
2020/08/11	11	39.94	5	39.77	39.65	6	4,471	0.13%
2020/08/10	1	40.00	20	40.10	40.10	-19	4,604	-0.41%
2020/08/07	3	40.10	22	40.10	40.10	-19	4,745	-0.40%
2020/08/06	28	40.77	4	40.75	40.75	24	4,823	0.50%
2020/08/05	11	41.21	0	0.00	41.20	11	5,014	0.22%
2020/08/04	31	41.36	0	0.00	41.25	31	5,361	0.58%
2020/08/03	0	0.00	10	40.85	40.85	-10	5,506	-0.18%
2020/07/31	0	0.00	1	41.10	41.15	-1	5,644	-0.02%
2020/07/30	13	41.13	8	41.01	40.90	5	5,952	0.08%
2020/07/29	4	38.63	2	39.10	39.10	2	6,042	0.03%
2020/07/28	1	39.35	6	39.20	38.50	-5	6,369	-0.08%
2020/07/27	1	39.90	2	39.90	39.80	-1	6,722	-0.01%
2020/07/24	1	40.05	0	0.00	40.05	1	6,856	0.01%
2020/07/23	1	41.05	0	0.00	40.85	1	6,857	0.01%
2020/07/20	1	39.20	1	39.60	39.80	0	6,826	0.00%
2020/07/17	1	39.80	0	0.00	39.70	1	6,825	0.01%
2020/07/16	3	40.40	1	40.10	40.10	2	6,830	0.03%
2020/07/15	1	40.85	0	0.00	40.30	1	6,823	0.01%
2020/07/13	0	0.00	1	40.70	40.90	-1	6,834	-0.01%
2020/07/10	4	40.51	2	40.75	40.10	2	6,865	0.03%
2020/07/09	3	41.55	6	41.67	41.20	-3	6,897	-0.04%
2020/07/08	6	41.85	11	41.74	41.70	-5	6,989	-0.07%
2020/07/07	33	41.80	7	41.89	42.00	26	6,965	0.37%
2020/07/06	30	41.62	12	41.46	41.75	18	6,931	0.26%
2020/07/03	4	40.85	0	0.00	40.90	4	6,929	0.06%
2020/07/02	8	41.19	5	41.45	41.15	3	6,967	0.04%
2020/07/01	10	41.75	6	41.91	41.65	4	6,887	0.06%
2020/06/30	18	41.61	7	41.96	41.85	11	6,845	0.16%
2020/06/29	6	42.96	6	42.82	42.90	0	6,765	0.00%
2020/06/24	2	42.93	5	42.94	42.85	-3	6,669	-0.04%
2020/06/23	10	43.00	11	42.70	42.70	-1	6,670	-0.01%
2020/06/19	3	42.85	0	0.00	42.85	3	6,669	0.04%
2020/06/18	7	43.19	4	43.05	42.85	3	6,667	0.04%
2020/06/17	6	42.74	15	42.62	42.95	-9	6,597	-0.14%
2020/06/16	0	0.00	12	41.93	42.00	-12	6,551	-0.18%
2020/06/15	2	41.65	0	0.00	41.20	2	6,618	0.03%
2020/06/12	3	40.40	5	40.75	41.50	-2	6,634	-0.03%
2020/06/11	7	41.95	5	41.34	40.90	2	6,651	0.03%
2020/06/10	5	42.55	7	42.57	42.45	-2	6,623	-0.03%
2020/06/09	6	42.53	2	42.40	42.30	4	6,697	0.06%
2020/06/08	7	42.66	10	42.81	42.25	-3	6,808	-0.04%
2020/06/05	1	42.70	4	42.68	42.65	-3	6,766	-0.04%
2020/06/04	0	0.00	4	42.55	42.65	-4	6,762	-0.06%
2020/06/03	2	41.95	0	0.00	41.90	2	6,728	0.03%
2020/06/02	7	41.74	2	41.90	41.50	5	6,800	0.07%
2020/06/01	4	41.45	5	41.66	41.75	-1	6,870	-0.01%
2020/05/29	0	0.00	2	40.90	40.95	-2	6,863	-0.03%
2020/05/28	8	41.41	2	40.60	40.60	6	6,904	0.09%
2020/05/27	5	42.10	6	42.58	41.85	-1	6,848	-0.01%
2020/05/26	4	42.03	5	42.31	42.25	-1	6,841	-0.01%
2020/05/25	3	40.95	4	41.34	41.55	-1	6,753	-0.01%
2020/05/22	2	41.25	3	41.43	41.15	-1	6,717	-0.01%
2020/05/21	11	41.48	4	41.86	41.90	7	6,697	0.10%
2020/05/20	4	41.11	0	0.00	40.95	4	6,702	0.06%
2020/05/19	8	41.32	12	41.25	41.85	-4	6,669	-0.06%
2020/05/18	17	40.68	9	40.51	40.20	8	6,592	0.12%
2020/05/15	11	42.25	17	42.34	41.90	-6	6,449	-0.09%
2020/05/14	10	42.17	11	42.10	41.30	-1	6,348	-0.02%
2020/05/13	11	43.00	6	43.08	42.95	5	6,213	0.08%
2020/05/12	27	43.98	35	44.26	43.70	-8	6,141	-0.13%
2020/05/11	61	44.21	51	44.29	44.20	10	5,978	0.17%
2020/05/08	20	42.44	11	42.63	42.30	9	5,640	0.16%
2020/05/07	12	42.64	5	42.45	42.30	7	5,486	0.13%
2020/05/06	47	42.12	43	42.50	41.75	4	5,362	0.07%
2020/05/05	31	40.91	60	41.04	40.80	-29	5,071	-0.57%
2020/05/04	59	40.41	7	40.37	41.50	52	4,899	1.06%
2020/04/30	12	39.75	27	39.57	40.50	-15	4,660	-0.32%
2020/04/29	7	37.01	6	36.53	36.85	1	4,394	0.02%
2020/04/28	7	35.31	5	35.55	35.50	2	4,387	0.05%
2020/04/27	2	34.95	2	35.30	35.25	0	4,465	0.00%
2020/04/24	2	34.40	2	34.50	34.45	0	4,447	0.00%
2020/04/23	0	0.00	2	34.70	34.60	-2	4,462	-0.04%
2020/04/22	3	33.60	0	0.00	34.05	3	4,453	0.07%
2020/04/21	0	0.00	14	34.26	33.60	-14	4,466	-0.31%
2020/04/20	0	0.00	2	35.05	34.90	-2	4,514	-0.04%
2020/04/17	6	35.18	7	35.43	34.75	-1	4,584	-0.02%
2020/04/16	2	35.10	0	0.00	35.15	2	4,539	0.04%
2020/04/15	15	35.16	2	35.50	35.20	13	4,612	0.28%
2020/04/14	6	35.14	25	35.32	35.40	-19	4,612	-0.41%
2020/04/13	7	35.14	16	34.58	34.80	-9	4,589	-0.20%
2020/04/10	0	0.00	7	33.24	33.30	-7	4,513	-0.16%
2020/04/09	3	33.68	0	0.00	33.00	3	4,571	0.07%
2020/04/08	7	32.93	14	33.85	33.50	-7	4,574	-0.15%
2020/04/07	10	31.59	8	31.89	32.90	2	4,500	0.04%
2020/03/31	0	0.00	2	30.35	29.80	-2	4,456	-0.04%
2020/03/30	3	29.90	1	29.50	30.20	2	4,472	0.04%
2020/03/27	10	30.65	5	30.55	30.20	5	4,543	0.11%
2020/03/26	6	29.43	3	29.47	29.70	3	4,546	0.07%
2020/03/25	3	29.82	12	29.97	29.70	-9	4,561	-0.20%
2020/03/24	0	0.00	6	28.56	28.25	-6	4,573	-0.13%
2020/03/23	5	27.20	0	0.00	27.10	5	4,808	0.10%
2020/03/20	3	28.50	7	28.19	28.60	-4	5,173	-0.08%
2020/03/19	22	26.97	18	26.98	26.45	4	5,391	0.07%
2020/03/18	1	30.35	0	0.00	29.35	1	5,436	0.02%
2020/03/17	6	29.62	6	30.75	29.90	0	5,549	0.00%
2020/03/16	5	31.80	7	32.20	31.00	-2	5,561	-0.04%
2020/03/13	29	31.01	10	31.26	31.95	19	5,565	0.34%
2020/03/12	18	34.51	2	34.90	34.30	16	5,506	0.29%
2020/03/11	1	39.30	1	38.60	38.05	0	5,468	0.00%
2020/03/10	1	37.45	0	0.00	38.55	1	5,761	0.02%
2020/03/09	5	38.76	16	38.53	38.00	-11	5,901	-0.19%
2020/03/06	16	39.84	9	39.77	39.70	7	5,920	0.12%
2020/03/05	2	39.63	11	39.19	39.65	-9	6,003	-0.15%
2020/03/04	1	38.15	0	0.00	38.40	1	6,457	0.02%
2020/03/03	1	37.55	1	38.55	38.30	0	6,684	0.00%
2020/03/02	3	36.30	1	36.55	36.25	2	6,716	0.03%
2020/02/27	8	37.40	1	38.30	37.00	7	6,860	0.10%
2020/02/26	0	0.00	1	38.75	39.30	-1	6,803	-0.01%
2020/02/24	1	39.15	0	0.00	39.15	1	6,759	0.01%
2020/02/21	4	38.98	2	39.00	38.95	2	6,745	0.03%
2020/02/20	1	38.50	0	0.00	38.50	1	6,684	0.01%
2020/02/19	0	0.00	1	38.20	38.25	-1	6,673	-0.01%
2020/02/17	1	38.60	2	38.75	38.60	-1	6,701	-0.01%
2020/02/14	2	37.70	2	37.95	38.00	0	6,672	0.00%
2020/02/13	5	38.27	1	37.70	37.70	4	6,723	0.06%
2020/02/12	2	38.30	8	38.49	38.30	-6	6,714	-0.09%
2020/02/11	1	37.05	1	37.50	37.65	0	6,756	0.00%
2020/02/10	6	35.23	6	35.60	36.60	0	6,972	0.00%
2020/02/07	1	36.30	3	36.50	36.35	-2	7,364	-0.03%
2020/02/06	5	36.80	12	36.86	37.10	-7	7,746	-0.09%
2020/02/05	3	35.88	4	35.91	35.85	-1	7,741	-0.01%
2020/02/04	2	34.40	8	35.13	35.95	-6	7,703	-0.08%
2020/02/03	14	33.43	27	33.06	33.40	-13	7,678	-0.17%
2020/01/31	25	37.14	7	36.63	36.45	18	7,587	0.24%
2020/01/30	6	38.98	10	38.90	38.45	-4	7,532	-0.05%
2020/01/20	3	42.85	0	0.00	42.70	3	7,534	0.04%
2020/01/17	1	43.20	4	43.13	43.00	-3	7,589	-0.04%
2020/01/16	6	43.38	5	43.41	43.40	1	7,662	0.01%
2020/01/15	0	0.00	10	43.65	43.35	-10	7,873	-0.13%
2020/01/14	18	44.23	5	44.04	43.75	13	8,146	0.16%
2020/01/13	2	43.20	8	43.36	43.40	-6	8,108	-0.07%
2020/01/10	1	42.60	0	0.00	42.55	1	8,078	0.01%
2020/01/09	5	42.70	0	0.00	42.40	5	8,088	0.06%
2020/01/08	2	43.15	5	43.20	43.15	-3	8,102	-0.04%
2020/01/07	2	43.35	3	43.35	43.10	-1	8,246	-0.01%
2020/01/06	4	42.19	1	42.65	42.80	3	8,254	0.04%
2020/01/03	1	42.60	11	42.88	42.80	-10	8,271	-0.12%
2020/01/02	2	43.20	0	0.00	43.10	2	8,253	0.02%
2019/12/31	3	42.65	3	42.67	42.55	0	8,331	0.00%
2019/12/30	0	0.00	5	42.56	42.55	-5	8,401	-0.06%
2019/12/27	0	0.00	2	42.50	42.35	-2	8,440	-0.02%
2019/12/26	7	42.41	3	42.40	42.20	4	8,527	0.05%
2019/12/25	2	41.95	3	42.33	42.45	-1	8,590	-0.01%
2019/12/24	9	41.51	10	41.90	41.45	-1	8,942	-0.01%
2019/12/23	3	42.48	6	42.15	41.95	-3	8,962	-0.03%
2019/12/20	2	42.55	0	0.00	42.60	2	9,107	0.02%
2019/12/19	4	42.53	23	42.68	42.75	-19	9,700	-0.20%
2019/12/18	7	42.99	37	43.14	42.60	-30	10,083	-0.30%
2019/12/17	27	44.58	8	44.11	44.25	19	10,305	0.18%
2019/12/16	30	46.17	23	45.91	46.80	7	10,013	0.07%
2019/12/13	17	45.66	31	45.25	45.30	-14	9,961	-0.14%
2019/12/12	29	45.86	26	45.86	44.85	3	10,269	0.03%
2019/12/11	0	0.00	1	45.40	45.30	-1	10,281	-0.01%
2019/12/10	7	44.34	8	44.58	45.00	-1	10,391	-0.01%
2019/12/09	11	45.43	9	45.21	45.00	2	10,420	0.02%
2019/12/06	10	45.64	19	45.69	45.30	-9	10,519	-0.09%
2019/12/05	26	46.09	23	46.35	45.40	3	10,532	0.03%
2019/12/04	6	45.28	9	45.04	45.25	-3	10,426	-0.03%
2019/12/03	4	44.53	1	44.55	44.50	3	10,636	0.03%
2019/12/02	54	43.94	48	44.06	44.85	6	10,677	0.06%
2019/11/29	68	45.59	44	45.63	44.40	24	10,682	0.22%
2019/11/28	9	43.49	27	43.91	43.90	-18	10,301	-0.17%
2019/11/27	8	43.03	6	42.85	42.60	2	10,422	0.02%
2019/11/26	4	42.83	12	42.61	43.00	-8	10,526	-0.08%
2019/11/21	1	40.45	0	0.00	41.00	1	11,463	0.01%
2019/11/20	0	0.00	2	40.85	40.60	-2	11,769	-0.02%
2019/11/19	4	40.91	0	0.00	40.75	4	11,960	0.03%
2019/11/15	3	41.00	1	41.60	40.90	2	12,388	0.02%
2019/11/14	3	40.58	1	40.80	40.65	2	12,744	0.02%
2019/11/13	7	41.16	4	41.39	41.30	3	12,941	0.02%
2019/11/12	2	41.35	3	41.37	41.45	-1	13,341	-0.01%
2019/11/11	2	40.50	0	0.00	40.40	2	13,834	0.01%
2019/11/08	5	41.14	7.1	41.36	41.00	-2.1	14,410	-0.01%
2019/11/07	14	40.70	17	40.81	40.60	-3	14,552	-0.02%
2019/11/06	54	43.03	21	43.52	42.00	33	14,468	0.23%
2019/11/05	20	45.26	13	44.87	45.30	7	14,132	0.05%
2019/11/01	1	43.35	0	0.00	43.50	1	13,691	0.01%
2019/10/31	0	0.00	4	43.84	43.35	-4	13,704	-0.03%
2019/10/30	0	0.00	7	43.30	43.65	-7	13,699	-0.05%
2019/10/29	3	43.32	5	42.79	42.80	-2	13,673	-0.01%
2019/10/28	33	44.27	31	44.06	43.85	2	13,617	0.01%
2019/10/25	7	43.34	1	43.50	43.15	6	13,563	0.04%
2019/10/24	4	44.39	6	44.30	44.10	-2	13,517	-0.01%
2019/10/23	8	44.47	9	44.97	44.35	-1	13,520	-0.01%
2019/10/22	7	43.79	5	43.66	44.10	2	13,312	0.02%
2019/10/21	0	42.60	2	42.55	42.75	-2	13,039	-0.02%
2019/10/18	7	42.23	0	0.00	42.25	7	12,991	0.05%
2019/10/17	2	41.95	1	41.70	41.95	1	12,961	0.01%
2019/10/16	5	42.76	8	41.88	42.00	-3	12,920	-0.02%
2019/10/15	1	42.55	3	42.60	42.45	-2	12,807	-0.02%
2019/10/14	0	0.00	4	41.50	41.15	-4	12,605	-0.03%
2019/10/08	0	0.00	6	41.45	41.25	-6	12,425	-0.05%
2019/10/07	15	41.47	5.5	41.89	42.00	9.5	12,362	0.08%
2019/10/04	13	41.82	12	41.57	41.00	1	12,222	0.01%
2019/10/03	0	0.00	6	41.70	41.95	-6	12,128	-0.05%
2019/10/02	1	42.30	6	41.48	42.40	-5	12,070	-0.04%
2019/10/01	12	40.61	2	40.65	41.00	10	11,963	0.08%
2019/09/27	22	40.95	31	41.73	40.60	-9	11,886	-0.08%
2019/09/26	3	43.53	0	0.00	43.50	3	11,505	0.03%
2019/09/25	20	43.20	18	43.72	43.20	2	11,442	0.02%
2019/09/24	71	44.81	55	44.26	43.45	16	11,299	0.14%
2019/09/23	27	47.71	1	46.80	46.80	26	10,695	0.24%
2019/09/20	23	47.98	14	48.13	48.60	9	10,293	0.09%
2019/09/19	9	46.57	7	46.40	46.90	2	9,803	0.02%
2019/09/18	14	47.51	24	46.83	46.55	-10	9,709	-0.10%
2019/09/17	14	47.35	56	47.39	47.10	-42	9,484	-0.44%
2019/09/16	34	46.37	11	46.23	46.50	23	9,039	0.25%
2019/09/12	16	45.28	21	45.60	46.35	-5	8,913	-0.06%
2019/09/11	5	45.74	2	45.30	45.20	3	8,751	0.03%
2019/09/10	20	45.44	11	45.64	45.30	9	8,666	0.10%
2019/09/09	5	46.52	6	46.62	46.50	-1	8,491	-0.01%
2019/09/06	6	47.12	8	47.08	46.30	-2	8,432	-0.02%
2019/09/05	39	46.63	59	46.72	46.70	-20	8,273	-0.24%
2019/09/04	4	44.55	12	44.48	45.25	-8	7,862	-0.10%
2019/09/03	20	45.43	39	45.52	45.05	-19	7,723	-0.25%
2019/09/02	3	44.22	9	44.26	44.50	-6	7,511	-0.08%
2019/08/30	11	45.47	49	45.75	43.20	-38	7,313	-0.52%
2019/08/29	29	46.52	43	46.92	46.80	-14	6,927	-0.20%
2019/08/28	44	46.40	20	46.38	46.30	24	6,709	0.36%
2019/08/27	55	46.28	58.3	46.44	46.50	-3.3	6,414	-0.05%
2019/08/26	13	42.72	15	42.83	43.55	-2	5,719	-0.03%
2019/08/23	31	43.57	19	43.38	42.95	12	5,531	0.22%
2019/08/22	17	42.46	12	42.56	42.30	5	5,193	0.10%
2019/08/21	11	41.97	18	42.02	42.00	-7	4,975	-0.14%
2019/08/20	10	41.58	20	41.90	40.80	-10	4,749	-0.21%
2019/08/19	7	42.66	11	43.47	42.30	-4	4,500	-0.09%
2019/08/16	3	41.22	3	41.75	41.75	0	4,112	0.00%
2019/08/15	13	41.35	17	41.39	41.80	-4	3,876	-0.10%
2019/08/14	15	40.48	42	40.73	41.50	-27	3,444	-0.78%
2019/08/13	28	38.81	33	38.66	38.20	-5	2,872	-0.17%
2019/08/12	2	36.35	10	38.01	38.10	-8	2,255	-0.35%
2019/08/08	3	33.88	11	34.31	34.65	-8	2,010	-0.40%
2019/08/07	13	33.60	17	33.84	33.65	-4	1,853	-0.22%
2019/08/06	2	30.60	4	31.96	32.65	-2	1,774	-0.11%
2019/08/05	1	32.05	1	32.25	32.00	0	1,759	0.00%
2019/08/02	1	32.45	0	0.00	32.30	1	1,764	0.06%
2019/08/01	2	33.48	14	33.33	33.40	-12	1,744	-0.69%
2019/07/31	3	33.20	2	32.70	33.35	1	1,681	0.06%
2019/07/30	3	32.65	23	33.25	32.80	-20	1,668	-1.20%
2019/07/29	21	33.56	2	33.65	33.70	19	1,635	1.16%
2019/07/26	3	33.00	13	33.03	33.10	-10	1,575	-0.63%
2019/07/25	10	32.70	14	32.91	32.75	-4	1,546	-0.26%
2019/07/24	0	0.00	1	32.00	31.85	-1	1,474	-0.07%
2019/07/23	0	0.00	4	31.69	31.80	-4	1,489	-0.27%
2019/07/22	0	0.00	1	31.25	31.20	-1	1,466	-0.07%
2019/07/19	0	0.00	3	31.35	31.15	-3	1,504	-0.20%
2019/07/17	0	0.00	5	31.00	31.00	-5	1,504	-0.33%
2019/07/16	0	0.00	1	31.15	31.10	-1	1,542	-0.06%
2019/07/11	1	30.85	1	30.95	30.85	0	1,647	0.00%
2019/07/10	1	30.75	0	0.00	30.75	1	1,765	0.06%
2019/07/08	0	0.00	60	30.85	30.90	-60	1,820	-3.30%
2019/07/05	3	31.18	0	0.00	31.30	3	1,842	0.16%
2019/07/04	1	31.15	1	31.40	31.45	0	1,864	0.00%
2019/07/02	1	31.40	34	31.37	31.50	-33	2,063	-1.60%
2019/07/01	1	30.70	4	30.80	31.45	-3	2,088	-0.14%
2019/06/28	7	32.16	0	0.00	32.10	7	2,361	0.30%
2019/06/27	0	0.00	5	32.47	32.60	-5	2,417	-0.21%
2019/06/26	2	31.83	0	0.00	31.80	2	2,493	0.08%
2019/06/25	1	31.70	0	0.00	31.95	1	2,505	0.04%
2019/06/21	1	32.45	0	0.00	32.50	1	2,585	0.04%
2019/06/20	0	0.00	4	32.46	32.70	-4	2,619	-0.15%
2019/06/19	4	32.25	5	32.30	32.00	-1	2,584	-0.04%
2019/06/18	1	31.55	4	31.31	31.70	-3	2,568	-0.12%
2019/06/17	0	0.00	1	31.00	31.05	-1	2,561	-0.04%
2019/06/14	13	31.31	4	31.43	31.35	9	2,623	0.34%
2019/06/13	5	30.26	12	30.33	31.00	-7	2,623	-0.27%
2019/06/12	1	29.15	0	0.00	29.35	1	2,608	0.04%
2019/06/05	2	28.80	0	0.00	28.85	2	2,645	0.08%
2019/05/31	3	29.05	3	29.30	29.00	0	2,734	0.00%
2019/05/27	4	28.04	0	0.00	28.15	4	3,286	0.12%
2019/05/21	1	28.25	0	0.00	29.10	1	3,435	0.03%
2019/05/16	2	29.95	2	30.00	29.60	0	3,536	0.00%
2019/05/15	1	30.05	1	30.30	30.05	0	3,645	0.00%
2019/05/13	5	29.11	0	0.00	28.70	5	3,712	0.13%
2019/05/10	21	30.26	1	30.80	29.85	20	3,759	0.53%
2019/05/09	9	30.63	6	30.68	30.35	3	3,760	0.08%
2019/05/08	2	31.25	0	0.00	31.30	2	3,748	0.05%
2019/05/07	1	31.90	0	0.00	31.85	1	3,774	0.03%
2019/05/06	5	32.11	0	0.00	31.70	5	3,817	0.13%
2019/05/03	2	32.90	0	0.00	32.90	2	3,807	0.05%
2019/04/30	20	32.70	0	0.00	32.80	20	3,854	0.52%
2019/04/29	5	33.25	0	0.00	33.00	5	3,914	0.13%
2019/04/26	7	34.01	2	34.20	34.00	5	3,924	0.13%
2019/04/25	3	34.97	6	34.92	34.60	-3	3,952	-0.08%
2019/04/24	1	34.25	0	0.00	34.65	1	4,013	0.02%
2019/04/23	4	34.10	4	34.00	34.40	0	4,004	0.00%
2019/04/22	0.5	34.55	0	0.00	34.55	0.5	4,007	0.01%
2019/04/19	19	34.41	13	34.43	34.90	6	4,037	0.15%
2019/04/18	0	0.00	8	34.86	33.85	-8	4,000	-0.20%
2019/04/17	6	34.83	5	34.50	34.50	1	3,983	0.03%
2019/04/16	18	34.79	31	34.58	34.90	-13	4,021	-0.32%
2019/04/15	1	33.75	12	33.72	33.75	-11	3,935	-0.28%
2019/04/12	0	0.00	9	33.36	32.80	-9	3,916	-0.23%
2019/04/11	9	33.59	3	33.20	33.15	6	3,913	0.15%
2019/04/10	5	33.89	0	0.00	33.85	5	3,898	0.13%
2019/04/09	6	34.68	18	35.02	34.35	-12	3,879	-0.31%
2019/04/08	8	33.79	6	34.03	34.00	2	3,761	0.05%
2019/04/03	13	34.57	5	34.63	34.60	8	3,670	0.22%
2019/04/02	70	34.55	152	35.10	34.55	-82	3,618	-2.27%	大賣/
2019/04/01	0	0.00	3	33.35	33.40	-3	3,357	-0.09%
2019/03/29	6	33.14	3	33.25	33.30	3	3,274	0.09%
2019/03/28	0	0.00	10	32.38	32.45	-10	3,149	-0.32%
2019/03/27	25	32.73	10	32.39	32.70	15	3,173	0.47%
2019/03/26	2	31.90	3	31.80	31.85	-1	3,124	-0.03%
2019/03/25	3	31.87	5	31.80	31.95	-2	3,122	-0.06%
2019/03/22	0	0.00	4	31.85	32.15	-4	3,069	-0.13%
2019/03/21	0	0.00	1	32.30	32.15	-1	3,059	-0.03%
2019/03/19	55	32.63	7	32.75	32.20	48	3,165	1.52%
2019/03/18	7	32.34	9	32.41	32.50	-2	3,114	-0.06%
2019/03/15	10	31.42	4	31.49	31.75	6	3,052	0.20%
2019/03/14	1	30.85	5	31.00	30.75	-4	3,083	-0.13%
2019/03/12	7	31.20	1	31.40	31.00	6	3,192	0.19%
2019/03/11	1	31.35	10	31.25	31.15	-9	3,259	-0.28%
2019/03/08	3	31.05	5	31.10	31.05	-2	3,320	-0.06%
2019/03/07	12	31.67	11	31.90	31.30	1	3,361	0.03%
2019/03/06	3	31.40	1	31.50	31.30	2	3,401	0.06%
2019/03/05	0	0.00	2	31.78	31.65	-2	3,417	-0.06%
2019/03/04	8	31.99	3	32.10	32.00	5	3,417	0.15%
2019/02/27	15	31.78	0	0.00	32.50	15	3,436	0.44%
2019/02/26	22	32.59	40	32.61	32.55	-18	3,339	-0.54%
2019/02/25	2	30.35	2	30.78	31.20	0	2,972	0.00%
2019/02/22	4	30.45	4	30.35	30.30	0	2,923	0.00%
2019/02/21	3	30.57	0	0.00	30.80	3	2,927	0.10%
2019/02/20	10	31.05	12	31.25	30.75	-2	2,971	-0.07%
2019/02/18	11	30.85	0	0.00	30.70	11	2,941	0.37%
2019/02/15	10	30.90	3	31.00	31.00	7	2,918	0.24%
2019/02/14	55	30.96	44	31.11	31.20	11	2,878	0.38%
2019/02/13	2	30.58	2	30.20	30.20	0	2,851	0.00%
2019/02/12	23	30.70	30	30.71	30.60	-7	2,821	-0.25%
2019/02/11	1	30.30	2	30.95	30.70	-1	2,757	-0.04%
2019/01/28	4	30.05	4	30.25	30.15	0	2,676	0.00%
2019/01/25	0	0.00	4	29.85	30.05	-4	2,701	-0.15%
2019/01/24	0	0.00	6	29.26	29.30	-6	2,658	-0.23%
2019/01/23	2	29.55	0	0.00	29.55	2	2,654	0.08%
2019/01/22	0	0.00	1	29.85	30.00	-1	2,639	-0.04%
2019/01/21	6	30.16	20	29.58	30.05	-14	2,591	-0.54%
2019/01/18	5	29.40	0	0.00	29.30	5	2,512	0.20%
2019/01/17	8	29.31	6	29.58	29.15	2	2,491	0.08%
2019/01/16	30	28.95	15	28.67	29.55	15	2,448	0.61%
2019/01/14	2	28.00	0	0.00	28.05	2	2,339	0.09%
2019/01/11	4	28.28	5	28.21	28.30	-1	2,327	-0.04%
2019/01/10	2	27.65	0	0.00	28.00	2	2,258	0.09%
2019/01/08	9	27.76	22	27.65	27.90	-13	2,242	-0.58%
2019/01/04	3	26.27	0	0.00	26.40	3	2,170	0.14%
2019/01/03	2	26.85	0	0.00	27.15	2	2,196	0.09%
2019/01/02	7	27.85	3	27.75	27.55	4	2,192	0.18%
2018/12/28	0	0.00	26	28.25	28.05	-26	2,188	-1.19%
2018/12/25	10	28.80	6	29.08	29.10	4	2,183	0.18%
2018/12/24	38	29.78	11	29.82	29.85	27	2,183	1.24%
2018/12/22	0	0.00	2	29.10	29.20	-2	2,119	-0.09%
2018/12/21	3	28.32	0	0.00	28.40	3	2,135	0.14%
2018/12/20	8	28.81	0	0.00	28.30	8	2,195	0.36%
2018/12/19	2	29.00	2	29.40	29.30	0	2,155	0.00%
2018/12/18	0	0.00	3	28.15	28.10	-3	2,125	-0.14%
2018/12/14	3	28.85	0	0.00	29.15	3	2,147	0.14%
2018/12/13	0	0.00	2	29.55	29.15	-2	2,214	-0.09%
2018/12/12	2	30.00	1	30.00	30.00	1	2,202	0.05%
2018/12/11	0	0.00	7	28.09	28.90	-7	2,113	-0.33%
2018/12/10	8	27.81	0	0.00	27.70	8	2,176	0.37%
2018/12/07	4	28.40	6	28.35	28.20	-2	2,176	-0.09%
2018/12/06	4	29.23	6	29.88	29.10	-2	2,101	-0.10%
2018/12/05	10	31.18	6	30.80	30.70	4	2,055	0.19%
2018/12/04	3	31.65	2	31.50	31.95	1	2,034	0.05%
2018/12/03	0	0.00	15	30.35	30.90	-15	1,987	-0.75%
2018/11/30	0	0.00	3	29.40	30.00	-3	1,923	-0.16%
2018/11/29	98	29.90	10	29.73	29.60	88	1,891	4.65%
2018/11/28	8	28.68	8	29.04	29.40	0	1,809	0.00%
2018/11/27	13	28.81	13	28.50	28.85	0	1,772	0.00%
2018/11/26	6	28.48	1	28.40	28.45	5	1,750	0.29%
2018/11/23	2	27.68	10	27.70	27.30	-8	1,706	-0.47%
2018/11/21	2	28.45	0	0.00	28.30	2	1,742	0.11%
2018/11/20	2	28.40	0	0.00	28.40	2	1,737	0.12%
2018/11/16	0	0.00	22	27.24	27.85	-22	1,652	-1.33%
2018/11/15	1	27.30	0	0.00	27.30	1	1,647	0.06%
2018/11/14	0	0.00	2	28.08	27.70	-2	1,647	-0.12%
2018/11/13	24	27.98	2	27.95	28.05	22	1,671	1.32%
2018/11/12	7	28.54	9	28.45	28.35	-2	1,689	-0.12%
2018/11/09	0	0.00	3	27.20	27.30	-3	1,623	-0.18%
2018/11/08	0	0.00	6	27.50	26.90	-6	1,630	-0.37%
2018/11/05	6	26.93	0	0.00	26.70	6	1,794	0.33%
2018/11/02	0	0.00	2	27.80	27.15	-2	1,795	-0.11%
2018/10/29	0	0.00	2	24.25	23.95	-2	1,746	-0.11%
2018/10/26	8	24.75	8	24.43	24.00	0	1,786	0.00%
2018/10/25	1	24.60	0	0.00	24.05	1	1,820	0.05%
2018/10/24	5	25.40	1	25.05	25.45	4	1,826	0.22%
2018/10/23	3	25.35	0	0.00	25.30	3	1,835	0.16%
2018/10/19	0	0.00	1	25.45	25.45	-1	1,863	-0.05%
2018/10/17	3	27.02	0	0.00	26.20	3	1,908	0.16%
2018/10/15	2	25.70	6	25.80	25.60	-4	1,914	-0.21%
2018/10/12	10	25.46	20	25.65	25.60	-10	1,912	-0.52%
2018/10/11	2	25.75	1	25.95	25.75	1	1,897	0.05%
2018/10/09	6	28.78	0	0.00	28.60	6	1,890	0.32%
2018/10/08	1	28.80	0	0.00	29.10	1	1,885	0.05%
2018/10/05	2	29.45	1	29.35	29.30	1	1,896	0.05%
2018/09/28	1	32.00	4	31.73	31.90	-3	1,948	-0.15%
2018/09/27	6	32.07	9	31.97	31.85	-3	1,955	-0.15%
2018/09/26	1	31.65	0	0.00	31.55	1	1,904	0.05%
2018/09/20	8	31.89	2	32.20	31.40	6	2,000	0.30%
2018/09/19	22	33.12	5	33.11	32.60	17	2,034	0.84%
2018/09/18	10	31.90	0	0.00	32.00	10	1,990	0.50%
2018/09/17	10	32.19	0	0.00	32.25	10	2,018	0.50%
2018/09/14	3	31.30	7	31.78	32.80	-4	2,040	-0.20%
2018/09/10	0	0.00	3	29.60	28.40	-3	2,006	-0.15%
2018/09/07	10	30.80	0	0.00	30.60	10	1,997	0.50%
2018/09/05	1	32.90	19	33.06	32.70	-18	2,066	-0.87%
2018/08/29	5	33.58	2	33.23	33.15	3	2,396	0.13%
2018/08/28	6	33.27	1	33.05	33.30	5	2,399	0.21%
2018/08/24	1	31.95	0	0.00	31.95	1	2,418	0.04%
2018/08/23	0	0.00	1	32.10	32.10	-1	2,534	-0.04%
2018/08/21	4	31.45	0	0.00	31.60	4	2,546	0.16%
2018/08/20	1	32.50	0	0.00	31.80	1	2,565	0.04%
2018/08/16	3	32.45	0	0.00	32.60	3	2,627	0.11%
2018/08/15	1	33.05	0	0.00	32.80	1	2,621	0.04%
2018/08/14	1	33.50	1	33.00	33.50	0	2,631	0.00%
2018/08/13	3	33.40	8	34.10	32.60	-5	2,627	-0.19%
2018/08/10	8	36.33	1	35.80	35.80	7	2,563	0.27%
2018/08/09	0	0.00	2	37.55	37.45	-2	2,554	-0.08%
2018/08/08	1	37.90	0	0.00	37.70	1	2,558	0.04%
2018/08/07	3	37.85	0	0.00	37.85	3	2,579	0.12%
2018/08/06	0	0.00	3	38.20	38.00	-3	2,584	-0.12%
2018/08/03	1	38.90	0	0.00	38.20	1	2,602	0.04%
2018/08/02	5	38.50	2	38.65	38.50	3	2,624	0.11%
2018/08/01	1	39.00	33	39.01	39.00	-32	2,603	-1.23%
2018/07/31	24	38.64	3	38.53	38.65	21	2,586	0.81%
2018/07/27	1	38.10	0	0.00	38.05	1	2,603	0.04%
2018/07/25	10	37.85	0	0.00	37.85	10	2,622	0.38%
2018/07/24	5	37.85	0	0.00	38.00	5	2,620	0.19%
2018/07/18	0	0.00	5	38.10	37.70	-5	2,699	-0.19%
2018/07/17	0	0.00	2	38.40	38.00	-2	2,771	-0.07%
2018/07/16	0	0.00	1	37.85	37.85	-1	2,780	-0.04%
2018/07/13	0	0.00	3	37.85	37.70	-3	2,812	-0.11%
2018/07/12	3	37.85	0	0.00	37.55	3	2,835	0.11%
2018/07/09	1	37.90	6	38.00	37.80	-5	3,295	-0.15%
2018/07/06	11	37.71	8	37.68	38.00	3	3,328	0.09%
2018/07/05	3	38.08	1	37.80	37.20	2	3,292	0.06%
2018/07/04	4	37.33	2	37.25	37.30	2	3,275	0.06%
2018/07/03	2	37.73	1	38.10	37.60	1	3,303	0.03%
2018/07/02	3	37.53	0	0.00	37.25	3	3,281	0.09%
2018/06/29	20	37.60	0	0.00	37.60	20	3,293	0.61%
2018/06/27	0	0.00	4	40.80	40.35	-4	3,296	-0.12%
2018/06/25	1	42.40	0	0.00	41.25	1	3,337	0.03%
2018/06/22	0	0.00	1	41.10	41.05	-1	3,324	-0.03%
2018/06/20	7	40.89	2	40.93	40.85	5	3,344	0.15%
2018/06/19	0.3	41.55	0	0.00	41.50	0.3	3,344	0.01%
2018/06/15	2	42.05	1	42.00	42.25	1	3,341	0.03%
2018/06/14	2	41.90	2	42.00	41.65	0	3,314	0.00%
2018/06/13	2	41.83	3	41.48	41.45	-1	3,282	-0.03%
2018/06/12	12	42.79	15	42.69	42.20	-3	3,249	-0.09%
2018/06/11	13	41.04	55	40.95	41.50	-42	3,079	-1.36%
2018/06/08	0	40.60	0	0.00	40.60	0	3,144	0.00%
2018/06/06	0.2	40.60	5	40.71	40.70	-4.8	3,253	-0.15%
2018/06/05	2	40.50	4	40.38	40.05	-2	3,324	-0.06%
2018/06/04	1	40.60	2	40.38	40.30	-1	3,317	-0.03%
2018/05/31	34.2	40.02	30	39.88	39.85	4.2	3,334	0.13%
2018/05/30	1	38.80	0	0.00	38.85	1	3,286	0.03%
2018/05/29	0	0.00	1	39.20	39.10	-1	3,360	-0.03%
2018/05/28	12.2	39.27	1	39.15	39.10	11.2	3,434	0.33%
2018/05/25	3.1	39.20	0	0.00	39.20	3.1	3,448	0.09%
2018/05/24	3	39.55	6	39.90	39.55	-3	3,460	-0.09%
2018/05/21	6	39.07	0	0.00	39.10	6	3,453	0.17%
2018/05/18	14	38.84	5	38.75	38.75	9	3,462	0.26%
2018/05/17	9	39.31	3	39.53	39.25	6	3,513	0.17%
2018/05/15	2	39.08	4	38.89	38.25	-2	3,546	-0.06%
2018/05/14	2	38.40	0	0.00	38.40	2	3,649	0.05%
2018/05/11	4	38.78	4	38.65	38.50	0	3,703	0.00%
2018/05/10	3	39.02	10	39.12	39.05	-7	3,711	-0.19%
2018/05/09	0	0.00	1	38.40	38.40	-1	3,736	-0.03%
2018/05/08	6	37.91	0	0.00	37.85	6	3,789	0.16%
2018/05/07	2	38.20	0	0.00	37.95	2	3,852	0.05%
2018/05/04	0	0.00	10	38.50	38.15	-10	3,982	-0.25%
2018/05/03	12	38.52	5	38.56	38.15	7	4,055	0.17%
2018/05/02	2	39.05	0	0.00	38.85	2	4,171	0.05%
2018/04/30	3	39.15	0	0.00	39.15	3	4,180	0.07%
2018/04/26	5	39.68	0	0.00	39.00	5	4,253	0.12%
2018/04/25	2	39.00	1	39.45	39.90	1	4,308	0.02%
2018/04/24	18	39.72	9	40.01	39.55	9	4,371	0.21%
2018/04/23	16	41.58	1	41.85	41.25	15	4,359	0.34%
2018/04/20	2	43.58	1	43.45	43.10	1	4,368	0.02%
2018/04/19	2	43.50	3	43.20	43.10	-1	4,430	-0.02%
2018/04/18	6	43.38	1	42.65	42.85	5	4,569	0.11%
2018/04/17	0	0.00	20	42.65	42.65	-20	4,625	-0.43%
2018/04/16	25	43.88	22	43.43	43.40	3	4,656	0.06%
2018/04/13	68	44.18	49	44.44	43.95	19	4,860	0.39%
2018/04/12	13	41.33	25	42.09	42.30	-12	5,110	-0.23%
2018/04/10	3	41.17	0	0.00	41.00	3	5,359	0.06%
2018/04/09	13	41.42	0	0.00	41.30	13	5,461	0.24%
2018/04/03	6	42.62	4	42.65	42.50	2	5,469	0.04%
2018/03/31	2	43.75	10	43.45	43.35	-8	5,627	-0.14%
2018/03/30	10	43.25	3	43.25	43.15	7	5,713	0.12%
2018/03/29	21	43.30	22	43.05	43.05	-1	5,768	-0.02%
2018/03/28	4	43.04	15	43.08	43.05	-11	5,779	-0.19%
2018/03/27	2	42.50	11	42.80	42.60	-9	5,873	-0.15%
2018/03/23	13	41.27	1	41.00	41.20	12	5,934	0.20%
2018/03/22	4	42.36	1	42.70	42.25	3	5,938	0.05%
2018/03/21	3	42.67	9	42.87	42.55	-6	6,059	-0.10%
2018/03/20	7	42.21	0	0.00	42.15	7	6,083	0.12%
2018/03/16	11	42.61	0	0.00	42.45	11	6,222	0.18%
2018/03/15	21	43.10	14	42.96	42.95	7	6,249	0.11%
2018/03/14	16	43.51	12.2	43.36	43.25	3.8	6,329	0.06%
2018/03/13	14	43.10	25	43.29	43.55	-11	6,380	-0.17%
2018/03/12	45	43.51	35	43.30	43.25	10	6,518	0.15%
2018/03/09	0	0.00	31	43.18	43.20	-31	6,528	-0.47%
2018/03/08	11	42.70	2	42.80	42.50	9	6,468	0.14%
2018/03/07	1	42.75	1	42.45	42.45	0	6,481	0.00%
2018/03/06	17	42.39	4	42.76	42.20	13	6,567	0.20%
2018/03/05	29	43.18	18	43.22	42.35	11	6,667	0.16%
2018/03/02	8	43.43	8	43.44	43.20	0	6,704	0.00%
2018/03/01	11	43.15	16	43.05	43.30	-5	6,668	-0.07%
2018/02/27	2	42.80	9	42.90	42.40	-7	6,750	-0.10%
2018/02/26	0	0.00	2	42.50	42.35	-2	6,778	-0.03%
2018/02/23	2	41.75	2	41.80	41.60	0	6,778	0.00%
2018/02/22	9	41.70	2	41.50	41.45	7	6,832	0.10%
2018/02/21	0	0.00	1	40.25	40.80	-1	6,834	-0.01%
2018/02/09	15	37.50	26	38.77	39.45	-11	6,936	-0.16%
2018/02/08	5	40.50	6	40.36	39.80	-1	6,955	-0.01%
2018/02/07	2	41.00	0	0.00	41.30	2	7,144	0.03%
2018/02/06	40	40.52	41	40.90	40.50	-1	7,439	-0.01%
2018/02/05	7	42.29	13	43.73	43.70	-6	7,371	-0.08%
2018/02/02	5	43.33	0	0.00	43.25	5	7,397	0.07%
2018/02/01	5	44.09	1	44.50	43.60	4	7,484	0.05%
2018/01/31	2	43.33	16	43.41	44.05	-14	7,600	-0.18%
2018/01/30	0	0.00	12	44.05	43.65	-12	7,710	-0.16%
2018/01/29	24	44.04	7.8	44.29	43.60	16.2	7,968	0.20%
2018/01/26	9	43.58	2	43.33	43.10	7	7,980	0.09%
2018/01/25	3	43.17	32	43.25	43.05	-29	8,232	-0.35%
2018/01/24	3	41.95	0	0.00	41.85	3	8,277	0.04%
2018/01/23	1	42.45	0	0.00	42.15	1	8,480	0.01%
2018/01/22	4	42.11	1	42.10	41.90	3	8,993	0.03%
2018/01/19	11	42.09	6	42.25	41.70	5	9,081	0.06%
2018/01/18	11	43.07	6	43.08	42.50	5	9,067	0.06%
2018/01/17	16	42.53	0	0.00	42.45	16	9,108	0.18%
2018/01/16	13	43.25	1	43.35	43.10	12	9,125	0.13%
2018/01/15	4	44.25	6	44.39	44.00	-2	9,125	-0.02%
2018/01/12	2	43.90	14	44.56	44.60	-12	9,108	-0.13%
2018/01/11	7	43.77	6	44.34	43.35	1	9,218	0.01%
2018/01/10	11	43.88	4	44.29	43.65	7	9,373	0.07%
2018/01/09	22	44.44	11	44.95	44.05	11	9,536	0.12%
2018/01/08	24	44.37	70	45.04	44.90	-46	9,404	-0.49%
2018/01/05	16	42.87	49	42.83	42.80	-33	8,875	-0.37%
2018/01/04	11	41.30	1	41.45	41.40	10	8,731	0.11%
2018/01/03	15	42.11	8	42.28	41.75	7	8,915	0.08%