金居 (8358)-元大-基隆券商分點個股進出

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
61.5
漲跌
▲3.3
漲幅
+5.67%
成交量
7,878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(已收盤)

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-基隆券商分點個股進出

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-基隆券商分點個股進出
元大-基隆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
2024/11/22	4	61.48	7	60.90	61.50	-3	1,523	-0.20%
2024/11/21	0	0.00	2	58.05	58.20	-2	1,439	-0.14%
2024/11/20	1	57.10	0	0.00	56.80	1	1,454	0.07%
2024/11/19	0	0.00	1	57.60	57.40	-1	1,498	-0.07%
2024/11/18	1	56.80	0	0.00	56.30	1	1,552	0.06%
2024/11/15	1	57.10	3	57.83	57.20	-2	1,564	-0.13%
2024/11/14	5	57.14	0	0.00	57.00	5	1,585	0.32%
2024/11/13	11	58.00	0	0.00	57.80	11	1,593	0.69%
2024/11/12	1	58.00	6	58.03	57.80	-5	1,621	-0.31%
2024/11/11	5.2	58.72	2.5	58.94	59.10	2.7	1,649	0.16%
2024/11/08	3	60.73	1	60.80	60.30	2	1,664	0.12%
2024/11/07	0	0.00	2	60.95	61.20	-2	1,692	-0.12%
2024/11/06	0	0.00	2	60.40	60.40	-2	1,705	-0.12%
2024/11/05	1.1	60.10	0	0.00	60.10	1.1	1,774	0.06%
2024/11/01	1	58.10	2	60.30	60.70	-1	1,949	-0.05%
2024/10/30	1	59.90	0	0.00	59.50	1	1,977	0.05%
2024/10/29	2	60.25	2	60.85	60.10	0	2,017	0.00%
2024/10/28	4.1	61.38	1	61.20	61.00	3.1	2,031	0.15%
2024/10/25	6	61.33	3	61.53	61.80	3	2,037	0.15%
2024/10/23	0	0.00	1	60.90	60.80	-1	2,074	-0.05%
2024/10/18	1	59.10	5	59.70	58.90	-4	2,277	-0.18%
2024/10/17	5	59.90	0	0.00	59.90	5	2,359	0.21%
2024/10/14	1	58.60	0	0.00	59.10	1	2,714	0.04%
2024/10/11	1	58.41	0	0.00	58.50	1	2,921	0.04%
2024/10/09	2.1	59.61	0	0.00	59.60	2.1	3,527	0.06%
2024/10/04	2	59.90	0	0.00	59.90	2	3,974	0.05%
2024/10/01	1	60.60	0	0.00	60.70	1	4,111	0.02%
2024/09/30	1	61.49	0	0.00	61.10	1	4,144	0.02%
2024/09/27	1	61.70	1	61.80	62.00	0	4,198	0.00%
2024/09/25	0	0.00	2	62.90	62.20	-2	4,294	-0.05%
2024/09/24	2	61.30	0	0.00	61.50	2	4,308	0.05%
2024/09/18	0	60.88	0	0.00	60.30	0	4,701	0.00%
2024/09/11	3	59.83	0	0.00	59.70	3	5,106	0.06%
2024/09/10	1	60.70	2	59.50	59.80	-1	5,147	-0.02%
2024/09/09	1	59.80	1	61.00	61.00	0	5,179	0.00%
2024/09/06	1	60.70	0	0.00	60.60	1	5,247	0.02%
2024/09/05	0.1	61.80	0	0.00	60.70	0.1	5,376	0.00%
2024/09/04	3	60.47	0	0.00	60.30	3	5,465	0.05%
2024/08/30	1	64.90	2	65.50	64.80	-1	5,487	-0.02%
2024/08/29	1	63.10	1	63.90	63.80	0	5,509	0.00%
2024/08/28	0	0.00	1	63.90	63.70	-1	5,546	-0.02%
2024/08/26	1	64.00	0	0.00	63.40	1	5,635	0.02%
2024/08/23	1	62.90	0	0.00	64.00	1	5,655	0.02%
2024/08/22	0.1	63.50	0	0.00	63.10	0.1	5,716	0.00%
2024/08/21	1.5	63.37	0	0.00	62.70	1.5	5,810	0.03%
2024/08/20	0	0.00	2	64.10	63.60	-2	5,872	-0.03%
2024/08/19	0	0.00	1	62.50	62.70	-1	5,993	-0.02%
2024/08/15	0	62.10	0	0.00	61.90	0	6,613	0.00%
2024/08/14	1	61.90	1	62.80	62.00	0	6,933	0.00%
2024/08/13	1	60.80	1	62.00	61.80	0	7,050	0.00%
2024/08/12	3	61.50	0	0.00	61.30	3	7,611	0.04%
2024/08/09	0	0.00	2	61.85	62.00	-2	7,918	-0.03%
2024/08/08	3	60.10	2	59.75	60.00	1	7,934	0.01%
2024/08/07	1	58.10	2	60.25	60.70	-1	7,972	-0.01%
2024/08/06	2	56.95	0	0.00	58.10	2	7,962	0.03%
2024/08/05	12	59.44	0	0.00	58.30	12	7,876	0.15%
2024/08/02	3	65.27	2	64.70	64.70	1	7,805	0.01%
2024/08/01	0	0.00	19	66.92	67.20	-19	7,798	-0.24%
2024/07/31	2	64.70	3	64.70	64.70	-1	7,785	-0.01%
2024/07/30	2	62.65	3	63.60	64.50	-1	7,880	-0.01%
2024/07/29	8	64.38	4	64.40	63.20	4	7,877	0.05%
2024/07/26	2	64.80	0	0.00	64.80	2	7,876	0.03%
2024/07/23	2	66.65	3	66.90	66.50	-1	7,897	-0.01%
2024/07/22	8	66.75	2	66.40	66.20	6	7,942	0.08%
2024/07/19	11.1	69.42	3	70.00	69.00	8.1	7,872	0.10%
2024/07/17	8	72.94	23	72.67	72.70	-15	7,787	-0.19%
2024/07/16	6	73.02	1	72.70	72.70	5	7,765	0.06%
2024/07/15	25	74.94	2	73.60	73.00	23	7,716	0.30%
2024/07/12	20	75.43	13	75.20	75.20	7	7,599	0.09%
2024/07/11	15.1	75.53	25	75.22	75.20	-9.9	7,447	-0.13%
2024/07/10	2	70.95	15.4	71.58	71.60	-13.4	6,915	-0.19%
2024/07/09	7.1	69.01	7	68.40	67.80	0.1	6,895	0.00%
2024/07/08	5.2	70.37	2	71.10	70.30	3.2	7,096	0.04%
2024/07/05	0.1	71.70	3	71.17	71.60	-3	7,195	-0.04%
2024/07/04	2.1	70.30	0	0.00	70.50	2.1	7,211	0.03%
2024/07/03	0	0.00	8	71.10	70.60	-8	7,641	-0.10%
2024/07/02	5.1	70.80	2	70.60	70.00	3.1	7,836	0.04%
2024/07/01	1	70.60	0.7	70.80	70.30	0.3	7,963	0.00%
2024/06/28	1	70.40	0.3	70.40	70.20	0.7	8,357	0.01%
2024/06/27	0	0.00	4	70.68	70.50	-4	8,539	-0.05%
2024/06/26	15.2	70.05	7	70.53	70.80	8.2	8,484	0.10%
2024/06/25	7	68.26	6.4	68.75	70.00	0.6	8,374	0.01%
2024/06/24	14	68.26	10	69.20	69.20	4	8,318	0.05%
2024/06/21	1	68.10	7	70.27	70.00	-6	8,207	-0.07%
2024/06/20	0.2	68.40	2	68.35	68.30	-1.9	8,069	-0.02%
2024/06/19	2	66.70	0	0.00	66.60	2	8,007	0.02%
2024/06/18	4	67.98	2	67.90	67.80	2	7,930	0.03%
2024/06/17	0	0.00	1	70.70	69.40	-1	7,901	-0.01%
2024/06/14	1.2	70.07	1	70.50	69.70	0.2	7,865	0.00%
2024/06/13	0.5	71.00	5	70.40	70.50	-4.5	7,812	-0.06%
2024/06/12	12	71.17	6	71.07	70.80	6	7,745	0.08%
2024/06/07	0	0.00	1	68.90	68.50	-1	7,512	-0.01%
2024/06/06	0	68.30	5	68.00	68.30	-5	7,460	-0.07%
2024/06/05	1	68.60	3	68.40	68.10	-2	7,427	-0.03%
2024/06/04	0	0.00	3	69.60	69.20	-3	7,444	-0.04%
2024/06/03	1	68.90	1	68.90	69.30	0	7,366	0.00%
2024/05/31	3	67.50	3	67.40	67.50	0	7,324	0.00%
2024/05/30	4.1	67.88	0	0.00	67.40	4.1	7,298	0.06%
2024/05/29	3	69.57	0	0.00	69.40	3	7,228	0.04%
2024/05/28	3	70.30	0	0.00	70.60	3	7,183	0.04%
2024/05/27	2	71.70	2	71.35	70.40	0	7,097	0.00%
2024/05/24	3	69.00	4	71.00	70.20	-1	6,999	-0.01%
2024/05/23	5	69.28	1	69.50	69.00	4	6,910	0.06%
2024/05/22	5	70.84	7	71.17	70.70	-2	6,758	-0.03%
2024/05/21	34	72.49	27	72.09	71.60	7	6,625	0.11%
2024/05/20	4.1	71.60	6	71.10	71.50	-2	6,136	-0.03%
2024/05/17	3	68.80	3	68.93	69.20	0	5,822	0.00%
2024/05/16	14.1	71.91	11	70.96	70.20	3.1	5,751	0.05%
2024/05/15	10	68.89	10.2	68.48	69.00	-0.2	5,358	0.00%
2024/05/14	0	0.00	2	65.10	64.80	-2	5,009	-0.04%
2024/05/13	4	63.30	0	0.00	63.90	4	4,976	0.08%
2024/05/10	2	62.25	5	64.10	65.30	-3	4,921	-0.06%
2024/05/07	4	63.20	1	63.70	64.20	3	4,855	0.06%
2024/05/06	3	64.87	4	65.20	64.00	-1	4,826	-0.02%
2024/05/03	2.1	65.55	2.3	67.94	65.40	-0.2	4,789	0.00%
2024/05/02	0.1	65.30	1	65.60	65.80	-0.9	4,674	-0.02%
2024/04/30	1	65.50	2	65.50	65.30	-1	4,648	-0.02%
2024/04/29	1	65.70	0	0.00	65.90	1	4,610	0.02%
2024/04/26	2	64.80	8	64.94	64.60	-6	4,595	-0.13%
2024/04/25	2	63.05	0	0.00	62.50	2	4,516	0.04%
2024/04/24	1.1	61.52	4	62.43	63.00	-3	4,488	-0.07%
2024/04/23	0	0.00	12	60.08	60.00	-12	4,476	-0.27%
2024/04/22	6	60.62	2	60.30	59.90	4	4,457	0.09%
2024/04/19	4	62.95	1	63.40	62.30	3	4,411	0.07%
2024/04/18	1	64.80	1	64.10	64.10	0	4,358	0.00%
2024/04/17	2	64.35	2	64.20	64.40	0	4,311	0.00%
2024/04/16	7.1	62.95	3	62.47	62.50	4.1	4,254	0.10%
2024/04/15	10.1	66.65	6	67.27	65.30	4.1	4,169	0.10%
2024/04/12	6.1	68.57	4	68.83	67.20	2.1	3,954	0.05%
2024/04/11	5.2	67.34	9	67.71	67.20	-3.8	3,653	-0.10%
2024/04/10	11	66.47	28	66.72	66.00	-17	3,458	-0.49%
2024/04/09	17	67.62	15	68.19	66.80	2	3,309	0.06%
2024/04/08	35	65.65	27	65.87	65.50	8	2,837	0.28%
2024/04/03	9	64.78	16	65.26	64.20	-7	2,583	-0.27%
2024/04/02	34.1	64.77	4	64.77	64.20	30	2,408	1.25%
2024/04/01	5	62.40	13.5	61.99	62.70	-8.5	1,963	-0.43%
2024/03/29	2	59.30	4	59.30	59.50	-2	1,748	-0.11%
2024/03/28	2	57.95	2	58.05	58.30	0	1,710	0.00%
2024/03/27	1	57.70	1	57.40	57.50	0	1,697	0.00%
2024/03/26	4	57.70	0	0.00	57.50	4	1,692	0.24%
2024/03/25	1	59.00	0	0.00	58.60	1	1,715	0.06%
2024/03/22	0	0.00	1	59.90	59.40	-1	1,714	-0.06%
2024/03/20	1	58.00	1	59.10	59.30	0	1,740	0.00%
2024/03/19	0	0.00	1	58.70	58.60	-1	1,680	-0.06%
2024/03/18	1	58.00	2	57.85	58.10	-1	1,690	-0.06%
2024/03/15	1	57.20	1	57.30	57.20	0	1,700	0.00%
2024/03/14	1	57.20	4	57.15	57.20	-3	1,715	-0.17%
2024/03/13	6	57.08	1	57.10	57.00	5	1,722	0.29%
2024/03/12	1	58.00	2	57.85	58.10	-1	1,751	-0.06%
2024/03/08	5	56.84	0	0.00	56.60	5	1,805	0.28%
2024/03/07	2	58.50	3	59.00	58.30	-1	1,794	-0.06%
2024/03/06	0	0.00	1	59.30	59.20	-1	1,827	-0.05%
2024/03/05	0	0.00	21	58.90	58.80	-21	1,897	-1.11%
2024/03/04	0.3	59.60	0	0.00	59.30	0.3	1,929	0.02%
2024/03/01	0.1	59.60	0	0.00	59.10	0.1	1,951	0.01%
2024/02/27	2	59.50	0	0.00	59.50	2	2,005	0.10%
2024/02/23	0.1	60.60	0	0.00	59.90	0.1	2,196	0.00%
2024/02/22	1	60.60	0	0.00	60.70	1	2,216	0.05%
2024/02/21	1	61.50	0	0.00	61.50	1	2,242	0.04%
2024/02/19	5	63.30	0	0.00	62.50	5	2,263	0.22%
2024/02/16	16	63.75	54.7	61.45	63.50	-38.7	2,226	-1.74%
2024/01/31	1	58.80	0	0.00	58.80	1	2,151	0.05%
2024/01/25	1	60.00	0	0.00	59.90	1	2,295	0.04%
2024/01/24	0	0.00	1	60.80	60.50	-1	2,316	-0.04%
2024/01/22	1	60.80	2	60.85	60.80	-1	2,463	-0.04%
2024/01/19	1	59.70	3	59.30	59.80	-2	2,550	-0.08%
2024/01/17	2	58.80	1	59.50	58.10	1	2,785	0.04%
2024/01/16	1	58.90	0	0.00	59.10	1	2,788	0.04%
2024/01/12	1	59.10	2.1	58.91	59.10	-1.1	2,944	-0.04%
2024/01/11	5	58.38	2	58.75	58.70	3	2,978	0.10%
2024/01/09	4	58.07	1	58.80	57.70	3	3,155	0.10%
2024/01/08	3	58.50	0	0.00	58.40	3	3,212	0.09%
2024/01/05	1.2	58.93	0	0.00	58.90	1.2	3,296	0.04%
2024/01/04	2	58.95	1	59.10	58.80	1	3,465	0.03%
2024/01/03	2	59.00	0	0.00	59.30	2	3,758	0.05%
2024/01/02	1	60.20	2	60.30	60.00	-1	3,834	-0.03%
2023/12/29	0	0.00	5	60.52	60.60	-5	3,957	-0.13%
2023/12/28	3	60.63	1	60.70	60.50	2	4,199	0.05%
2023/12/26	0	0.00	2	60.40	60.20	-2	4,851	-0.04%
2023/12/25	1	60.00	0	0.00	60.10	1	4,875	0.02%
2023/12/22	1	60.60	1	60.60	60.50	0	4,908	0.00%
2023/12/21	1	60.70	1	61.10	60.40	0	4,954	0.00%
2023/12/20	1	60.80	2	61.15	60.70	-1	4,988	-0.02%
2023/12/19	2	59.75	0	0.00	59.80	2	4,993	0.04%
2023/12/18	7	60.67	2	60.40	60.40	5	5,035	0.10%
2023/12/15	4	61.55	3	62.30	61.30	1	5,077	0.02%
2023/12/14	2	61.90	1	61.90	61.50	1	5,173	0.02%
2023/12/13	2	61.75	9	61.83	61.80	-7	5,302	-0.13%
2023/12/12	0.1	61.50	0	0.00	61.20	0.1	5,404	0.00%
2023/12/11	2.2	61.23	1	61.60	61.90	1.2	5,553	0.02%
2023/12/08	1.3	62.36	0	0.00	61.80	1.3	5,619	0.02%
2023/12/07	2	61.65	0	0.00	61.60	2	5,764	0.03%
2023/12/06	0	0.00	12	62.37	62.50	-12	5,971	-0.20%
2023/12/05	4.2	61.11	1	61.20	61.00	3.2	6,066	0.05%
2023/12/04	8	62.50	0	0.00	61.80	8	6,247	0.13%
2023/12/01	7	62.74	0	0.00	62.60	7	6,619	0.11%
2023/11/30	1	62.00	4	62.05	62.20	-3	7,389	-0.04%
2023/11/29	1.2	61.45	2	61.65	61.50	-0.8	7,551	-0.01%
2023/11/28	3.1	61.08	0	0.00	61.40	3.1	7,723	0.04%
2023/11/27	4	60.25	2	60.70	60.00	2	8,329	0.02%
2023/11/24	3.4	60.99	0	0.00	60.80	3.4	8,809	0.04%
2023/11/23	3	61.87	5.8	62.57	61.50	-2.8	8,993	-0.03%
2023/11/22	2.1	60.11	3	60.67	60.80	-0.9	8,851	-0.01%
2023/11/21	2	60.45	0	0.00	60.40	2	8,887	0.02%
2023/11/20	2.2	60.46	4	60.38	60.80	-1.8	8,988	-0.02%
2023/11/16	7	59.40	1	59.80	59.50	6	9,282	0.06%
2023/11/15	2.1	59.85	0	0.00	59.30	2.1	9,508	0.02%
2023/11/14	2	59.15	5	59.50	59.90	-3	9,725	-0.03%
2023/11/13	6	59.70	0	0.00	59.20	6	10,039	0.06%
2023/11/10	1	60.30	1	60.80	60.50	0	10,560	0.00%
2023/11/08	4	60.90	1	61.50	60.80	3	10,744	0.03%
2023/11/07	1	61.60	0	0.00	61.10	1	10,764	0.01%
2023/11/06	0.2	61.50	2	61.55	62.10	-1.8	10,844	-0.02%
2023/11/03	1	60.50	1	60.90	60.50	0	10,857	0.00%
2023/11/02	0.2	60.50	1	60.10	60.40	-0.8	10,931	-0.01%
2023/11/01	1	59.00	1	58.90	59.00	0	10,977	0.00%
2023/10/31	5	58.78	2	59.55	58.40	3	11,027	0.03%
2023/10/30	0	60.90	1	60.90	60.90	-1	11,180	-0.01%
2023/10/27	3	60.37	0	0.00	60.20	3	11,313	0.03%
2023/10/26	9	61.99	1	61.10	61.10	8	11,743	0.07%
2023/10/25	0	0.00	1	64.70	65.00	-1	12,206	-0.01%
2023/10/23	0	0.00	1	64.50	63.00	-1	13,942	-0.01%
2023/10/20	5	61.72	2	62.55	63.00	3	14,815	0.02%
2023/10/19	2	63.00	0	0.00	63.90	2	14,773	0.01%
2023/10/18	10.1	64.19	6	65.33	64.00	4.1	14,777	0.03%
2023/10/17	0	0.00	3	68.23	67.20	-3	14,792	-0.02%
2023/10/16	7	67.01	0	0.00	67.10	7	14,788	0.05%
2023/10/13	0	0.00	0.1	68.60	68.10	-0.1	14,860	0.00%
2023/10/12	4	69.00	7	68.76	68.70	-3	14,865	-0.02%
2023/10/11	1	67.80	2	69.85	67.20	-1	14,932	-0.01%
2023/10/06	5	67.50	2.4	68.00	67.50	2.7	14,829	0.02%
2023/10/05	3	68.53	21	68.24	68.10	-18	14,942	-0.12%
2023/10/04	20	68.03	11	68.49	68.40	9	14,858	0.06%
2023/10/03	14	68.24	5	68.60	68.40	9	14,680	0.06%
2023/10/02	2	64.35	23	65.24	66.90	-21	14,427	-0.15%
2023/09/27	3	61.27	1	61.80	62.00	2	14,340	0.01%
2023/09/26	2	62.45	0	0.00	61.60	2	14,382	0.01%
2023/09/22	1	63.10	1	62.90	63.20	0	14,466	0.00%
2023/09/21	0	0.00	1	61.80	62.50	-1	14,478	-0.01%
2023/09/20	2	62.05	3	62.27	61.70	-1	14,478	-0.01%
2023/09/19	3	62.60	0	0.00	62.40	3	14,567	0.02%
2023/09/18	17.1	64.27	0	0.00	64.00	17.1	14,654	0.12%
2023/09/15	3.1	66.77	14	67.02	66.60	-10.9	15,118	-0.07%
2023/09/14	0	0.00	5	66.24	66.80	-5	15,209	-0.03%
2023/09/13	3.1	65.11	3	65.37	65.00	0.1	15,083	0.00%
2023/09/12	5	64.62	3	65.20	65.20	2	15,044	0.01%
2023/09/11	13.1	65.61	18	65.11	65.00	-4.9	14,948	-0.03%
2023/09/08	3.1	68.33	2	68.15	68.40	1.1	14,761	0.01%
2023/09/07	15	68.81	7	68.74	69.00	8	14,747	0.05%
2023/09/06	35	70.56	28	69.76	69.80	7	14,736	0.05%
2023/09/05	48	71.03	66	70.48	70.60	-18	14,622	-0.12%
2023/09/04	2	68.05	4	68.30	68.10	-2	13,907	-0.01%
2023/09/01	5	67.90	2	66.30	66.30	3	13,906	0.02%
2023/08/31	9	69.18	16	69.25	68.80	-7	14,025	-0.05%
2023/08/30	7	67.81	15.1	68.55	68.30	-8.1	13,475	-0.06%
2023/08/29	0	0.00	10	65.76	66.40	-10	13,009	-0.08%
2023/08/28	4	63.35	2.5	63.94	63.40	1.5	12,798	0.01%
2023/08/25	2	64.20	0	0.00	64.30	2	12,830	0.02%
2023/08/24	5	64.44	3	65.10	64.50	2	12,777	0.02%
2023/08/23	2	65.15	2	65.35	64.60	0	12,668	0.00%
2023/08/22	10	65.87	14	65.56	64.50	-4	12,588	-0.03%
2023/08/21	6	65.72	5	65.56	65.80	1	12,422	0.01%
2023/08/18	4	64.75	3	66.33	64.20	1	12,213	0.01%
2023/08/17	6.6	64.40	8	65.14	65.60	-1.4	12,012	-0.01%
2023/08/16	27	63.60	18	63.71	64.50	9	11,781	0.08%
2023/08/15	2	59.80	16	60.10	61.90	-14	11,231	-0.12%
2023/08/14	5	56.24	4	56.50	56.30	1	11,076	0.01%
2023/08/11	3	58.07	2	58.60	57.50	1	11,048	0.01%
2023/08/10	4	58.80	2	58.85	58.10	2	11,025	0.02%
2023/08/09	5	61.06	1	61.80	60.90	4	10,926	0.04%
2023/08/08	3	62.17	2	62.20	61.90	1	10,878	0.01%
2023/08/07	2	64.20	13	63.65	64.00	-11	10,834	-0.10%
2023/08/04	9	61.79	5	62.44	62.30	4	10,768	0.04%
2023/08/02	11	63.84	30	63.91	62.70	-19	10,710	-0.18%
2023/08/01	51	65.21	3.1	64.96	63.60	47.9	10,508	0.46%
2023/07/31	12	68.73	60.1	66.60	64.50	-48.1	10,379	-0.46%
2023/07/28	30	69.55	23	68.99	69.60	7	9,839	0.07%
2023/07/27	19	68.89	21	69.14	67.50	-2	9,214	-0.02%
2023/07/26	86	69.50	59.1	67.46	65.80	27	8,371	0.32%
2023/07/25	11	64.75	30.3	64.76	66.80	-19.3	7,406	-0.26%
2023/07/24	3.1	60.09	3	60.60	60.80	0.1	6,496	0.00%
2023/07/21	3.1	60.74	2	61.20	60.80	1.1	6,468	0.02%
2023/07/20	4	62.08	4	61.78	61.60	0	6,462	0.00%
2023/07/19	1	59.80	0	0.00	59.70	1	6,335	0.02%
2023/07/18	7	61.69	26	61.22	60.80	-19	6,304	-0.30%
2023/07/17	2.1	61.77	4	62.80	62.00	-1.9	6,244	-0.03%
2023/07/14	12	62.35	14	62.86	62.00	-2	6,194	-0.03%
2023/07/13	1	61.20	1	61.80	61.00	0	5,970	0.00%
2023/07/12	4	60.80	9	60.69	60.20	-5	5,784	-0.09%
2023/07/11	1	56.50	3	57.03	57.70	-2	5,611	-0.04%
2023/07/10	1	56.00	0	0.00	56.00	1	5,591	0.02%
2023/07/07	5	58.48	1	58.00	57.60	4	5,553	0.07%
2023/07/06	6	62.53	11	62.51	62.40	-5	5,441	-0.09%
2023/07/05	6	62.72	6	62.98	63.00	0	5,368	0.00%
2023/07/04	2	62.30	1	62.80	62.40	1	5,278	0.02%
2023/07/03	3	62.10	2	62.65	62.30	1	5,211	0.02%
2023/06/30	0	0.00	1	60.40	61.30	-1	5,107	-0.02%
2023/06/29	2	60.00	2	60.55	60.10	0	5,085	0.00%
2023/06/27	10	61.52	6	61.78	60.60	4	5,088	0.08%
2023/06/26	8	63.91	2	64.35	63.90	6	4,952	0.12%
2023/06/21	9	64.86	20.4	65.14	65.00	-11.4	4,791	-0.24%
2023/06/20	35	61.81	8	62.18	61.20	27	4,288	0.63%
2023/06/19	1.2	60.00	2	59.70	59.80	-0.9	4,168	-0.02%
2023/06/16	1	60.10	1	60.10	60.10	0	4,175	0.00%
2023/06/15	2	61.05	3	61.63	61.10	-1	4,216	-0.02%
2023/06/14	2	61.10	1	61.50	60.80	1	4,207	0.02%
2023/06/13	22.4	62.00	6	62.20	61.30	16.4	4,248	0.39%
2023/06/12	8.7	61.52	2	61.25	61.80	6.7	4,180	0.16%
2023/06/09	5.1	62.16	23	62.58	63.30	-18	4,033	-0.44%
2023/06/08	2.2	60.75	2	60.70	60.80	0.2	3,779	0.00%
2023/06/07	12.2	60.53	5	60.14	61.60	7.2	3,720	0.19%
2023/06/06	32	60.76	9	60.16	60.00	23	3,521	0.65%
2023/06/05	1	58.60	7	59.01	58.90	-6	3,214	-0.19%
2023/06/02	1	58.10	5	57.80	57.80	-4	3,151	-0.13%
2023/06/01	5	57.00	0	0.00	57.20	5	3,163	0.16%
2023/05/31	17	58.16	7	58.14	57.50	10	3,194	0.31%
2023/05/29	0	0.00	8	57.10	56.80	-8	3,218	-0.25%
2023/05/26	11	57.26	1	58.00	56.50	10	3,274	0.31%
2023/05/25	1	57.50	4	57.23	57.30	-3	3,341	-0.09%
2023/05/24	8	56.25	5.1	56.69	56.80	2.9	3,360	0.09%
2023/05/23	8	57.10	0	0.00	56.80	8	3,466	0.23%
2023/05/22	0	0.00	6	57.08	57.00	-6	3,606	-0.17%
2023/05/18	0	0.00	2	54.65	55.20	-2	3,750	-0.05%
2023/05/17	1	54.20	0	0.00	53.70	1	3,810	0.03%
2023/05/16	1	53.30	10	53.75	53.20	-9	3,850	-0.23%
2023/05/15	0	0.00	7	53.33	53.80	-7	3,890	-0.18%
2023/05/11	1	53.20	1	53.20	53.50	0	4,113	0.00%
2023/05/09	1.1	54.98	4	54.78	54.80	-2.9	4,288	-0.07%
2023/05/08	6	55.90	0	0.00	55.60	6	4,446	0.13%
2023/05/05	0	0.00	1	55.20	55.50	-1	4,475	-0.02%
2023/05/03	1	53.90	0	0.00	54.00	1	4,957	0.02%
2023/04/28	0	0.00	2	55.00	54.80	-2	5,471	-0.04%
2023/04/21	1	55.40	0	0.00	55.20	1	6,131	0.02%
2023/04/20	3	57.13	0	0.00	56.60	3	6,356	0.05%
2023/04/19	1	58.80	1	58.80	58.80	0	6,644	0.00%
2023/04/18	1	60.70	0	0.00	60.00	1	6,886	0.01%
2023/04/17	0	0.00	1	61.40	60.90	-1	7,183	-0.01%
2023/04/14	1	60.90	1	61.50	60.90	0	7,381	0.00%
2023/04/13	1	60.40	2	60.70	60.40	-1	7,369	-0.01%
2023/04/12	2	60.95	1	61.00	60.90	1	7,350	0.01%
2023/04/11	1	61.00	1	61.60	60.60	0	7,331	0.00%
2023/04/10	2	61.20	0	0.00	61.40	2	7,302	0.03%
2023/04/07	0	0.00	1	60.40	60.70	-1	7,279	-0.01%
2023/03/30	0	0.00	0.1	60.00	59.80	-0.1	7,275	0.00%
2023/03/28	1.1	60.06	0	0.00	58.90	1.1	7,294	0.01%
2023/03/24	1	60.60	1	60.50	61.10	0	7,282	0.00%
2023/03/23	5	60.44	4.2	61.25	59.90	0.8	7,258	0.01%
2023/03/22	5	61.30	4	61.68	62.00	1	7,190	0.01%
2023/03/21	0	0.00	4	59.60	60.10	-4	7,257	-0.06%
2023/03/20	1.1	58.05	0	0.00	58.60	1.1	7,338	0.01%
2023/03/17	6.1	58.87	2	59.90	59.20	4.1	7,294	0.06%
2023/03/16	8	58.23	21	58.01	58.50	-13	7,311	-0.18%
2023/03/15	1.1	60.05	0	0.00	60.00	1.1	7,329	0.02%
2023/03/14	0	0.00	1	60.80	60.60	-1	7,398	-0.01%
2023/03/13	1	61.00	1	61.00	61.90	0	7,527	0.00%
2023/03/10	1	62.20	1	62.30	62.10	0	7,674	0.00%
2023/03/09	20	64.73	0	0.00	63.90	20	8,054	0.25%
2023/03/08	0	0.00	2	64.15	63.90	-2	8,235	-0.02%
2023/03/07	0	0.00	6	64.00	63.90	-6	8,237	-0.07%
2023/03/03	1	63.40	1	63.50	63.50	0	8,274	0.00%
2023/03/02	1	63.20	16	63.24	63.20	-15	8,317	-0.18%
2023/03/01	1	62.90	3	62.03	62.90	-2	8,563	-0.02%
2023/02/24	3	63.20	0	0.00	62.80	3	8,563	0.04%
2023/02/23	4	62.98	34	63.03	62.80	-30	8,536	-0.35%
2023/02/22	8	63.78	0	0.00	63.80	8	8,545	0.09%
2023/02/21	30	64.66	9	64.04	64.80	21	8,565	0.25%
2023/02/20	16	64.90	14	64.34	64.60	2	8,532	0.02%
2023/02/17	31	66.40	24	66.60	66.00	7	8,545	0.08%
2023/02/16	4	66.80	7	66.89	67.50	-3	8,760	-0.03%
2023/02/15	25	64.72	20	65.00	64.70	5	8,733	0.06%
2023/02/14	60	64.13	51	64.64	64.50	9	8,745	0.10%
2023/02/10	7	64.63	6	64.45	64.20	1	9,008	0.01%
2023/02/09	0	0.00	2	66.70	67.20	-2	9,288	-0.02%
2023/02/08	5	68.36	5	68.58	67.90	0	9,373	0.00%
2023/02/07	2	67.15	2	67.90	68.00	0	9,417	0.00%
2023/02/06	21	66.22	19	66.82	67.00	2	9,664	0.02%
2023/02/03	0	0.00	2	66.70	66.20	-2	10,133	-0.02%
2023/02/02	2	68.00	1	66.80	67.00	1	10,287	0.01%
2023/02/01	20	67.64	26	67.85	67.40	-6	10,251	-0.06%
2023/01/31	0	0.00	2	65.35	65.70	-2	9,979	-0.02%
2023/01/30	18	63.58	32	63.37	65.00	-14	9,923	-0.14%
2023/01/17	0	0.00	2	60.45	59.90	-2	9,663	-0.02%
2023/01/16	1	59.10	5	59.66	58.90	-4	9,501	-0.04%
2023/01/13	2	59.20	1	59.40	58.10	1	9,297	0.01%
2023/01/12	4	58.85	4	58.93	58.60	0	9,133	0.00%
2023/01/11	1	58.70	0	0.00	58.40	1	9,020	0.01%
2023/01/10	9	59.36	14.2	59.06	58.40	-5.2	8,905	-0.06%
2023/01/09	12	58.55	8	58.63	58.70	4	8,654	0.05%
2023/01/06	2.2	56.99	2	56.85	57.30	0.2	8,280	0.00%
2023/01/05	3	56.13	2	56.85	55.40	1	8,005	0.01%
2023/01/04	7	54.49	10	55.67	57.00	-3	7,697	-0.04%
2022/12/29	0	0.00	1	49.70	50.10	-1	7,453	-0.01%
2022/12/28	0	0.00	20	50.30	50.20	-20	7,454	-0.27%
2022/12/27	0	0.00	1	51.50	51.00	-1	7,450	-0.01%
2022/12/23	1	51.00	2	50.45	51.30	-1	7,458	-0.01%
2022/12/22	2	51.15	0	0.00	51.60	2	7,454	0.03%
2022/12/20	2	51.90	0	0.00	51.20	2	7,412	0.03%
2022/12/16	0	0.00	1	53.10	54.40	-1	7,359	-0.01%
2022/12/15	0	0.00	1	54.80	55.30	-1	7,315	-0.01%
2022/12/14	0	0.00	1	54.30	55.10	-1	7,306	-0.01%
2022/12/13	2	55.80	1	56.70	53.80	1	7,264	0.01%
2022/12/12	4	55.68	3	55.50	55.50	1	7,108	0.01%
2022/12/09	1	53.40	0	0.00	53.50	1	6,984	0.01%
2022/12/08	2	53.50	0	0.00	54.40	2	6,943	0.03%
2022/12/06	10	55.10	2	54.95	54.70	8	6,762	0.12%
2022/12/05	17	57.24	10	56.57	56.30	7	6,642	0.11%
2022/12/02	10	58.69	16	58.03	58.40	-6	6,480	-0.09%
2022/12/01	6	57.18	7.9	58.32	59.00	-1.9	6,298	-0.03%
2022/11/30	3	53.60	4	54.50	54.50	-1	5,868	-0.02%
2022/11/28	1	51.70	0	0.00	51.80	1	5,630	0.02%
2022/11/25	8.1	51.99	5	51.36	51.10	3.1	5,600	0.05%
2022/11/24	5.1	52.12	2	52.80	52.90	3.1	5,523	0.06%
2022/11/23	9	52.94	7	52.90	52.90	2	5,432	0.04%
2022/11/22	1.1	51.97	1	51.20	50.90	0.1	5,156	0.00%
2022/11/21	1	51.30	1	51.50	50.80	0	5,109	0.00%
2022/11/17	9	52.12	7	52.11	51.80	2	4,910	0.04%
2022/11/16	10	51.80	2	52.10	52.00	8	4,802	0.17%
2022/11/15	13	51.74	37	51.73	52.30	-24	4,707	-0.51%
2022/11/14	56	51.42	50	50.61	51.60	6	4,510	0.13%
2022/11/11	3	49.38	5	49.86	48.55	-2	4,177	-0.05%
2022/11/10	14	48.95	10	49.14	48.50	4	4,045	0.10%
2022/11/09	24	49.49	0	0.00	49.60	24	3,940	0.61%
2022/11/08	17	50.14	29	49.76	49.30	-12	3,814	-0.31%
2022/11/07	56	50.17	65	50.65	50.50	-9	3,587	-0.25%
2022/11/04	13	47.82	9	47.68	47.60	4	3,173	0.13%
2022/11/03	36	47.03	12	47.58	47.65	24	3,014	0.80%
2022/11/02	15	46.67	18.3	46.96	47.10	-3.3	2,855	-0.12%
2022/11/01	99	46.08	94	45.24	46.50	5	2,519	0.20%
2022/10/31	11	42.23	10	42.99	43.60	1	1,885	0.05%
2022/10/28	6	39.95	5	40.13	39.65	1	1,655	0.06%
2022/10/27	0	0.00	6	38.59	39.80	-6	1,532	-0.39%
2022/10/26	8	37.95	3	37.60	37.50	5	1,470	0.34%
2022/10/25	1	38.50	1	38.00	38.00	0	1,311	0.00%
2022/10/11	0	0.00	1	37.40	36.85	-1	1,839	-0.05%
2022/10/06	0	0.00	2	38.60	38.80	-2	1,939	-0.10%
2022/09/26	1	37.40	0	0.00	36.65	1	2,167	0.05%
2022/09/22	1	38.35	0	0.00	39.65	1	2,220	0.05%
2022/09/21	1.1	39.49	0	0.00	39.05	1.1	2,253	0.05%
2022/09/13	0	0.00	1	41.70	41.70	-1	2,416	-0.04%
2022/09/12	0	41.35	0	0.00	41.20	0	2,461	0.00%
2022/08/31	0	0.00	1	43.00	43.00	-1	2,478	-0.04%
2022/08/29	1	42.25	0	0.00	42.15	1	2,473	0.04%
2022/08/22	0	0.00	1	43.90	43.35	-1	2,499	-0.04%
2022/08/19	1	43.75	0	0.00	43.75	1	2,505	0.04%
2022/08/12	0	0.00	1	43.20	43.05	-1	2,522	-0.04%
2022/08/11	0	0.00	6	41.67	41.95	-6	2,507	-0.24%
2022/08/09	0	0.00	2	41.10	41.50	-2	2,516	-0.08%
2022/08/08	5	41.35	5	41.27	41.30	0	2,521	0.00%
2022/08/04	0	0.00	7	39.85	40.40	-7	2,527	-0.28%
2022/08/03	1	40.40	3	40.40	40.45	-2	2,530	-0.08%
2022/08/02	0	0.00	2	41.00	40.80	-2	2,548	-0.08%
2022/07/29	3	42.63	0	0.00	42.35	3	2,530	0.12%
2022/07/28	0	0.00	5	43.04	42.60	-5	2,524	-0.20%
2022/07/26	0	0.00	2	43.40	43.15	-2	2,513	-0.08%
2022/07/25	6.1	45.03	0	0.00	44.80	6.1	2,499	0.24%
2022/07/22	21.1	46.48	1	46.70	46.65	20.1	2,492	0.81%
2022/07/21	3.1	44.62	3.1	46.34	46.65	-0.1	2,306	0.00%
2022/07/19	1	41.90	0	0.00	41.90	1	2,255	0.04%
2022/07/18	0.1	42.90	0	0.00	42.35	0.1	2,270	0.00%
2022/07/11	0.1	44.20	0	0.00	44.20	0.1	2,063	0.00%
2022/07/07	1	44.30	0	0.00	45.10	1	2,001	0.05%
2022/07/05	5	45.55	6	45.21	45.45	-1	1,998	-0.05%
2022/07/04	2	44.25	2	44.55	43.85	0	1,962	0.00%
2022/07/01	7	45.35	6.3	44.62	44.05	0.7	1,946	0.04%
2022/06/30	2	46.10	0	0.00	45.25	2	1,909	0.10%
2022/06/29	2	47.20	0.4	47.35	47.05	1.6	1,868	0.09%
2022/06/23	0	0.00	1	46.90	47.40	-1	1,794	-0.06%
2022/06/22	3	48.67	0	0.00	47.85	3	1,777	0.17%
2022/06/20	1	50.60	0	0.00	48.35	1	1,712	0.06%
2022/06/17	4	51.10	1	51.20	51.30	3	1,700	0.18%
2022/06/15	2	55.70	1	55.90	55.10	1	1,664	0.06%
2022/06/13	2	56.20	2	56.90	56.30	0	1,694	0.00%
2022/06/10	1	57.70	0	0.00	57.80	1	1,724	0.06%
2022/06/08	1	57.30	0	0.00	57.00	1	1,738	0.06%
2022/06/06	4.1	57.75	0	0.00	57.50	4.1	1,766	0.23%
2022/05/31	1	57.60	0	0.00	57.90	1	1,850	0.05%
2022/05/27	0	0.00	1	54.60	55.40	-1	1,845	-0.05%
2022/05/26	1	54.30	0	0.00	54.10	1	1,874	0.05%
2022/05/24	1	55.00	0	0.00	55.00	1	2,197	0.05%
2022/05/18	1	56.80	1	57.00	56.80	0	2,307	0.00%
2022/05/16	1	55.80	4	55.30	54.60	-3	2,269	-0.13%
2022/05/12	3	57.07	1	57.10	55.50	2	2,249	0.09%
2022/05/10	0	0.00	2	54.80	57.90	-2	2,266	-0.09%
2022/05/09	2	58.05	1	58.00	57.50	1	2,252	0.04%
2022/05/06	0	0.00	1	59.00	60.40	-1	2,244	-0.04%
2022/05/05	1	61.30	2	60.80	60.60	-1	2,255	-0.04%
2022/05/04	6	59.55	3	59.80	59.80	3	2,296	0.13%
2022/05/03	15	58.96	15	58.43	58.60	0	2,298	0.00%
2022/04/28	3	58.00	0	0.00	58.00	3	2,300	0.13%
2022/04/26	2	59.60	0	0.00	59.50	2	2,261	0.09%
2022/04/25	1	61.00	0	0.00	60.50	1	2,256	0.04%
2022/04/22	1	64.80	0	0.00	64.40	1	2,228	0.04%
2022/04/19	1	65.80	0	0.00	65.80	1	2,257	0.04%
2022/04/18	2	66.85	1	66.00	66.00	1	2,273	0.04%
2022/04/14	1.1	67.92	0	0.00	68.00	1.1	2,354	0.04%
2022/04/12	1	67.80	0	0.00	68.00	1	2,429	0.04%
2022/04/11	0	0.00	1	68.90	68.60	-1	2,456	-0.04%
2022/04/07	0	0.00	1	70.30	70.40	-1	2,504	-0.04%
2022/04/06	2.1	71.31	0	0.00	71.50	2.1	2,533	0.08%
2022/03/25	15	73.53	2	73.55	73.00	13	3,130	0.42%
2022/03/22	1	72.10	3	72.33	72.70	-2	3,236	-0.06%
2022/03/21	0	0.00	3	71.40	71.40	-3	3,239	-0.09%
2022/03/15	6	69.17	1	69.50	68.80	5	3,369	0.15%
2022/03/10	0	0.00	6	71.63	71.30	-6	3,491	-0.17%
2022/03/09	0	0.00	5	71.20	70.90	-5	3,527	-0.14%
2022/03/08	1	70.50	9	71.60	70.10	-8	3,573	-0.22%
2022/03/07	15	71.57	1	71.20	70.90	14	3,618	0.39%
2022/03/04	0	0.00	2	73.90	73.30	-2	3,643	-0.05%
2022/03/03	1	74.70	1	75.50	74.50	0	3,723	0.00%
2022/03/02	1	75.10	0	0.00	75.20	1	3,791	0.03%
2022/03/01	1	75.00	4	74.90	75.40	-3	3,833	-0.08%
2022/02/25	7.5	75.44	3	75.00	75.00	4.5	3,886	0.12%
2022/02/24	8.5	75.24	17	75.13	74.20	-8.5	4,011	-0.21%
2022/02/23	4	73.73	8	73.75	74.20	-4	4,011	-0.10%
2022/02/17	1	70.90	0	0.00	70.90	1	5,207	0.02%
2022/02/16	0	0.00	4	71.20	70.80	-4	5,801	-0.07%
2022/02/14	3	70.53	1	70.70	70.70	2	5,953	0.03%
2022/02/10	3	73.57	0	0.00	73.00	3	6,225	0.05%
2022/02/09	2	72.10	0	0.00	72.20	2	6,242	0.03%
2022/02/07	1	68.40	0	0.00	69.70	1	6,412	0.02%
2022/01/26	3	67.97	0	0.00	67.50	3	6,444	0.05%
2022/01/25	3	69.53	0	0.00	69.00	3	6,552	0.05%
2022/01/24	2	69.15	2	69.60	69.80	0	6,667	0.00%
2022/01/21	1	71.00	7	71.21	71.50	-6	6,749	-0.09%
2022/01/20	3	71.17	1	72.00	71.90	2	6,844	0.03%
2022/01/19	2	72.35	4	73.00	72.20	-2	6,881	-0.03%
2022/01/14	1	71.60	1	72.40	73.10	0	7,114	0.00%
2022/01/13	1	73.70	0	0.00	73.70	1	7,171	0.01%
2022/01/12	1	71.80	20	72.00	72.20	-19	7,299	-0.26%
2022/01/11	0	0.00	1	73.10	72.70	-1	7,345	-0.01%
2022/01/10	2	72.80	1	73.10	73.90	1	7,484	0.01%
2022/01/07	1	73.80	0	0.00	73.50	1	7,675	0.01%
2022/01/06	0	0.00	10	75.10	75.30	-10	7,663	-0.13%
2022/01/05	5	75.88	12	76.00	76.10	-7	7,694	-0.09%
2022/01/04	20	77.70	7	78.00	77.30	13	7,696	0.17%
2022/01/03	0	0.00	1	77.30	77.30	-1	7,732	-0.01%
2021/12/29	20	78.10	0	0.00	78.10	20	7,940	0.25%
2021/12/28	0	0.00	6	78.02	77.60	-6	8,059	-0.07%
2021/12/27	1	77.80	0	0.00	77.60	1	8,168	0.01%
2021/12/24	2	78.45	1.1	78.55	78.40	0.9	8,290	0.01%
2021/12/23	4	78.43	11	78.47	78.40	-7	8,387	-0.08%
2021/12/22	17	77.06	6	76.82	77.10	11	8,527	0.13%
2021/12/21	0	0.00	14	73.74	75.00	-14	9,313	-0.15%
2021/12/20	5	73.38	0	0.00	73.10	5	9,674	0.05%
2021/12/17	2	74.95	3	75.00	74.90	-1	9,822	-0.01%
2021/12/16	2	75.80	1	75.30	75.90	1	9,836	0.01%
2021/12/15	3	75.13	0	0.00	74.80	3	9,853	0.03%
2021/12/14	5.1	75.86	2	75.35	75.20	3.1	9,905	0.03%
2021/12/13	1	74.60	1	74.80	75.10	0	9,860	0.00%
2021/12/10	4	74.25	1	74.40	74.40	3	10,038	0.03%
2021/12/08	2	76.70	0	0.00	76.20	2	10,010	0.02%
2021/12/07	2	77.55	1	77.50	76.60	1	10,001	0.01%
2021/12/06	0	0.00	3	76.00	76.00	-3	10,060	-0.03%
2021/12/03	1	76.10	1	75.70	76.60	0	10,082	0.00%
2021/12/02	0	0.00	4	75.98	75.50	-4	10,112	-0.04%
2021/12/01	2	75.30	1	75.40	75.30	1	10,105	0.01%
2021/11/30	0	0.00	2	77.20	76.90	-2	10,062	-0.02%
2021/11/29	0	0.00	1	76.40	76.30	-1	10,057	-0.01%
2021/11/26	8	76.46	16	76.66	75.90	-8	9,995	-0.08%
2021/11/25	2	79.10	0	0.00	78.70	2	9,949	0.02%
2021/11/24	3	79.57	1.2	78.93	79.70	1.8	9,979	0.02%
2021/11/23	7	79.51	3	79.07	78.80	4	10,081	0.04%
2021/11/22	4	81.35	6	81.48	83.00	-2	9,931	-0.02%
2021/11/19	2	79.40	1	78.90	79.10	1	9,795	0.01%
2021/11/18	6	78.27	18	78.23	78.10	-12	9,812	-0.12%
2021/11/17	13	80.32	0	0.00	79.80	13	9,727	0.13%
2021/11/16	40	84.94	47	83.63	80.50	-7	9,651	-0.07%
2021/11/15	26	82.72	10	81.91	83.90	16	8,911	0.18%
2021/11/12	12	76.34	0	0.00	76.30	12	8,640	0.14%
2021/11/11	6	77.00	0	0.00	75.40	6	8,744	0.07%
2021/11/10	2	75.80	0	0.00	76.10	2	8,994	0.02%
2021/11/09	6	76.02	10.1	76.54	77.00	-4.1	9,006	-0.05%
2021/11/08	3	74.47	3	74.73	74.00	0	8,860	0.00%
2021/11/05	4.1	74.40	11	74.72	74.50	-6.9	8,942	-0.08%
2021/11/04	6	75.93	1	76.00	75.20	5	8,981	0.06%
2021/11/03	0	0.00	1	74.70	74.80	-1	9,139	-0.01%
2021/11/02	22	75.68	1	76.30	73.80	21	9,260	0.23%
2021/11/01	5	76.50	1	75.60	76.90	4	9,253	0.04%
2021/10/29	3	74.67	13	75.17	74.70	-10	9,759	-0.10%
2021/10/28	6	73.33	0	0.00	72.60	6	10,246	0.06%
2021/10/27	11	74.79	10	75.10	75.40	1	10,312	0.01%
2021/10/26	19	76.27	27	75.13	74.70	-8	10,317	-0.08%
2021/10/25	40	75.60	4	75.28	75.70	36	10,226	0.35%
2021/10/22	2	73.00	8	72.50	74.20	-6	10,271	-0.06%
2021/10/21	9	73.56	2	73.65	73.10	7	10,293	0.07%
2021/10/20	9	76.84	15	75.07	74.70	-6	10,274	-0.06%
2021/10/19	0	0.00	2	73.70	74.20	-2	10,319	-0.02%
2021/10/15	4	72.70	19	72.54	73.40	-15	10,569	-0.14%
2021/10/14	0	0.00	10	67.88	68.20	-10	10,520	-0.10%
2021/10/13	16	66.86	4	67.03	66.50	12	10,558	0.11%
2021/10/12	4	69.38	0	0.00	69.10	4	10,571	0.04%
2021/10/08	0	0.00	0.1	70.90	71.00	-0.1	10,617	0.00%
2021/10/07	0	0.00	5.1	70.50	70.20	-5.1	10,683	-0.05%
2021/10/06	4	69.43	29	69.11	67.90	-25	11,044	-0.23%
2021/10/05	30	66.60	5	66.90	67.60	25	11,074	0.23%
2021/10/04	11.1	67.48	1	66.00	66.00	10.1	11,062	0.09%
2021/10/01	122.3	73.82	115	72.82	71.10	7.3	10,969	0.07%	大買/大賣/
2021/09/30	3	75.13	2	75.50	75.40	1	10,879	0.01%
2021/09/29	5	78.14	9	76.90	73.90	-4	10,816	-0.04%
2021/09/28	37.1	82.32	131	82.02	80.20	-94	10,680	-0.88%	大賣/
2021/09/27	107	80.32	6	79.37	79.90	101	9,841	1.03%	大買/鉅額交易
2021/09/24	2	74.55	18	75.16	75.70	-16	9,525	-0.17%
2021/09/23	3	72.63	4	73.05	73.00	-1	9,417	-0.01%
2021/09/22	12	71.81	5	71.80	71.50	7	9,438	0.07%
2021/09/17	27	73.29	20	73.29	73.50	7	9,470	0.07%
2021/09/16	0	0.00	2	72.30	72.60	-2	9,454	-0.02%
2021/09/15	5	73.12	7.1	72.09	71.50	-2.1	9,509	-0.02%
2021/09/14	0.1	71.90	0	0.00	71.50	0.1	9,469	0.00%
2021/09/13	1	72.90	0	0.00	71.70	1	9,632	0.01%
2021/09/09	5	71.92	7.1	72.06	72.20	-2.1	10,071	-0.02%
2021/09/08	2	69.85	1	70.20	69.60	1	10,401	0.01%
2021/09/07	32	70.35	3	70.10	70.30	29	11,177	0.26%
2021/09/06	1	71.60	16	72.58	71.30	-15	11,699	-0.13%
2021/09/03	1	72.30	16	72.36	72.10	-15	11,964	-0.13%
2021/09/02	2	72.95	1	72.00	71.90	1	12,347	0.01%
2021/09/01	0	0.00	7	72.93	73.70	-7	12,590	-0.06%
2021/08/31	1	73.40	60	72.55	72.80	-59	12,590	-0.47%
2021/08/30	3	74.90	0	0.00	73.40	3	12,648	0.02%
2021/08/27	4	73.10	4	73.90	73.70	0	12,604	0.00%
2021/08/26	8	71.46	4	71.75	71.70	4	12,512	0.03%
2021/08/25	2	69.60	0	0.00	70.50	2	12,632	0.02%
2021/08/24	1	70.00	0	0.00	70.00	1	12,652	0.01%
2021/08/20	1	68.10	1	69.50	68.20	0	12,712	0.00%
2021/08/19	2.1	70.35	3	69.80	69.30	-0.9	12,867	-0.01%
2021/08/18	3	71.97	3	70.40	73.90	0	12,851	0.00%
2021/08/17	1	74.99	1	74.90	73.80	0	12,837	0.00%
2021/08/16	11	75.58	4	75.30	74.90	7	12,983	0.05%
2021/08/13	1	80.70	2	83.50	82.90	-1	12,988	-0.01%
2021/08/12	1	84.00	1	83.50	84.30	0	13,191	0.00%
2021/08/11	23	84.87	4	85.15	84.50	19	13,585	0.14%
2021/08/10	2	83.70	1	84.70	85.40	1	13,665	0.01%
2021/08/09	4.1	88.20	2	88.50	84.10	2.1	13,730	0.01%
2021/08/06	6	88.15	8	88.15	88.00	-2	13,816	-0.01%
2021/08/05	14.1	88.41	20	87.99	87.30	-6	13,821	-0.04%
2021/08/04	22	88.75	19.2	88.66	89.10	2.8	14,081	0.02%
2021/08/03	11.2	86.18	23	86.18	87.50	-11.8	13,658	-0.09%
2021/08/02	6	82.30	2	82.90	83.30	4	13,151	0.03%
2021/07/29	22	77.68	1	77.40	78.60	21	13,389	0.16%
2021/07/28	20	76.40	0	0.00	77.80	20	13,621	0.15%
2021/07/27	0	0.00	4	81.18	80.00	-4	13,719	-0.03%
2021/07/26	2	81.15	3	81.40	81.20	-1	13,875	-0.01%
2021/07/23	6	82.40	2	82.56	82.10	4	13,994	0.03%
2021/07/22	2	81.03	30	79.15	81.40	-28	13,930	-0.20%
2021/07/21	35	77.33	219	77.83	75.90	-184	13,746	-1.34%	大賣/鉅額交易
2021/07/20	15	78.11	73	78.68	76.90	-58	13,750	-0.42%
2021/07/19	1	79.80	2	80.70	80.50	-1	13,833	-0.01%
2021/07/16	2	81.70	7	81.89	81.40	-5	14,247	-0.04%
2021/07/15	3	81.57	13	81.48	81.70	-10	14,505	-0.07%
2021/07/14	9	83.23	3	82.50	82.50	6	14,695	0.04%
2021/07/13	28	87.61	36	85.84	83.70	-8	14,884	-0.05%
2021/07/12	50	83.71	0	0.00	83.20	50	14,678	0.34%
2021/07/09	3	84.50	6	84.40	84.50	-3	14,692	-0.02%
2021/07/08	10	84.91	6	84.62	83.20	4	14,792	0.03%
2021/07/07	24	83.35	2	83.80	82.80	22	14,932	0.15%
2021/07/06	10	83.82	1	84.90	83.00	9	15,022	0.06%
2021/07/05	19	84.43	20	85.14	85.10	-1	15,176	-0.01%
2021/07/01	16	82.23	4	80.98	80.70	12	15,341	0.08%
2021/06/30	6	82.48	2	81.65	81.50	4	15,632	0.03%
2021/06/29	6	83.37	4	82.93	82.80	2	15,724	0.01%
2021/06/25	0	0.00	1	83.80	82.70	-1	16,444	-0.01%
2021/06/24	5	83.62	4	84.20	83.50	1	16,969	0.01%
2021/06/23	51	85.29	0	0.00	84.80	51	17,087	0.30%
2021/06/22	6	83.38	12.1	83.68	83.00	-6.1	17,247	-0.04%
2021/06/21	17.1	83.11	5	82.76	82.40	12.1	17,979	0.07%
2021/06/18	22	87.82	10	87.98	87.60	12	18,581	0.06%
2021/06/17	38	89.38	23	89.27	88.90	15	18,730	0.08%
2021/06/16	45	89.60	63.2	89.36	88.90	-18.2	18,628	-0.10%
2021/06/15	78.1	86.87	13.1	86.59	86.20	65	18,381	0.35%
2021/06/11	55.1	82.53	78	83.36	82.60	-23	18,677	-0.12%
2021/06/10	254.1	81.35	9.1	81.80	82.50	245.1	18,508	1.32%	大買/鉅額交易
2021/06/09	8	77.61	18.1	78.37	80.30	-10.1	18,181	-0.06%
2021/06/08	0	0.00	1	76.00	77.00	-1	17,994	-0.01%
2021/06/07	1	76.60	4	76.40	76.40	-3	18,105	-0.02%
2021/06/03	1	76.80	1	76.50	76.80	0	18,237	0.00%
2021/06/02	4	77.50	2	76.85	76.10	2	18,457	0.01%
2021/06/01	2	80.05	2	79.75	79.50	0	18,353	0.00%
2021/05/28	11	81.51	5	80.96	80.90	6	18,411	0.03%
2021/05/27	3	81.17	8	81.35	81.30	-5	18,468	-0.03%
2021/05/26	3.1	77.85	4	78.98	80.00	-0.9	18,319	0.00%
2021/05/25	15	80.81	16	80.28	78.50	-1	18,359	-0.01%
2021/05/24	8	76.98	19	77.95	78.20	-11	18,270	-0.06%
2021/05/21	14	77.08	46	75.03	75.50	-32	18,138	-0.18%
2021/05/20	12	75.77	12	75.60	74.00	0	18,249	0.00%
2021/05/19	18	74.24	48	75.68	78.60	-30	18,154	-0.17%
2021/05/18	14	70.79	64	70.54	71.80	-50	18,103	-0.28%
2021/05/17	16	68.97	19	70.32	66.50	-3	18,788	-0.02%
2021/05/14	19	73.01	32	73.63	73.80	-13	20,041	-0.06%
2021/05/13	73	65.61	21	67.38	68.10	52	19,889	0.26%
2021/05/12	6	67.38	4	70.75	65.70	2	19,943	0.01%
2021/05/11	4	72.15	21	73.37	70.00	-17	20,097	-0.08%
2021/05/10	4	71.65	21	71.71	71.40	-17	20,196	-0.08%
2021/05/07	2	73.05	23	71.83	72.10	-21	20,804	-0.10%
2021/05/06	4	74.28	12.6	72.29	73.50	-8.6	20,847	-0.04%
2021/05/05	2	69.30	11	69.44	70.20	-9	20,768	-0.04%
2021/05/04	3.4	67.93	22	67.98	67.30	-18.7	21,129	-0.09%
2021/05/03	16.3	77.79	12	76.31	74.70	4.3	21,321	0.02%
2021/04/29	12	81.84	15	82.51	83.00	-3	21,377	-0.01%
2021/04/28	18	81.06	7	80.43	80.00	11	21,438	0.05%
2021/04/27	0	0.00	4	82.55	81.80	-4	21,401	-0.02%
2021/04/26	14	82.22	5	82.02	81.10	9	21,350	0.04%
2021/04/23	28	84.90	3	86.13	82.80	25	21,429	0.12%
2021/04/22	22	86.38	27	86.65	85.20	-5	21,344	-0.02%
2021/04/21	14	83.17	19.5	83.59	84.30	-5.5	20,986	-0.03%
2021/04/20	17	82.44	18	82.36	81.30	-1	20,862	0.00%
2021/04/19	7	79.89	4	81.28	80.10	3	20,734	0.01%
2021/04/16	10.5	79.09	9	78.19	77.80	1.5	20,537	0.01%
2021/04/15	1	75.10	3	77.07	78.00	-2	20,348	-0.01%
2021/04/14	4	74.23	5	74.92	75.30	-1	20,297	0.00%
2021/04/13	22	75.55	23	75.42	74.00	-1	20,402	0.00%
2021/04/12	10	78.33	6	76.55	76.40	4	20,581	0.02%
2021/04/09	11	80.71	43	80.38	79.00	-32	20,588	-0.16%
2021/04/08	22	79.67	22	79.70	79.80	0	20,616	0.00%
2021/04/07	14	79.24	12	79.47	79.50	2	20,634	0.01%
2021/04/06	32	78.94	11	80.15	81.10	21	20,773	0.10%
2021/04/01	5	76.42	60	75.72	75.50	-55	21,171	-0.26%
2021/03/31	38	76.33	41	76.23	75.80	-3	21,598	-0.01%
2021/03/30	19	73.94	22.4	73.27	73.10	-3.4	22,568	-0.01%
2021/03/29	53.4	71.78	17.2	72.84	72.40	36.2	22,798	0.16%
2021/03/26	5	69.70	6	69.05	69.00	-1	22,533	0.00%
2021/03/25	4.1	70.00	33	68.31	68.00	-29	22,491	-0.13%
2021/03/24	48.1	71.46	23	71.20	70.20	25.1	22,209	0.11%
2021/03/23	21	68.87	23	69.70	70.80	-2	21,339	-0.01%
2021/03/22	10	64.90	11	65.19	65.30	-1	20,493	0.00%
2021/03/19	34	63.34	18	64.38	63.40	16	20,159	0.08%
2021/03/18	26	64.92	22	63.69	63.10	4	19,809	0.02%
2021/03/17	15	63.82	84.1	63.76	64.60	-69.1	19,342	-0.36%
2021/03/16	0.1	60.50	33	60.50	60.30	-32.9	18,592	-0.18%
2021/03/15	46	59.86	8	59.05	59.60	38	18,506	0.21%
2021/03/12	0	0.00	46	59.09	58.60	-46	18,490	-0.25%
2021/03/11	35	57.76	5	58.86	59.90	30	18,523	0.16%
2021/03/10	0	0.00	3	57.57	57.60	-3	18,503	-0.02%
2021/03/09	10	56.62	9	56.61	56.90	1	18,499	0.01%
2021/03/08	83	59.70	5.2	58.68	58.40	77.8	18,414	0.42%
2021/03/05	0.2	56.40	30	55.87	56.40	-29.9	18,256	-0.16%
2021/03/04	0	0.00	146	56.69	56.40	-146	18,282	-0.80%	大賣/鉅額交易
2021/03/03	1	56.00	3	57.03	58.40	-2	18,247	-0.01%
2021/03/02	49	59.10	3	58.17	57.20	46	18,591	0.25%
2021/02/26	0	0.00	1	58.80	59.30	-1	18,657	-0.01%
2021/02/25	5	58.92	1	58.80	58.70	4	18,873	0.02%
2021/02/24	27	60.08	23	60.44	58.50	4	18,808	0.02%
2021/02/23	2	60.50	2	61.65	60.80	0	18,742	0.00%
2021/02/22	56	62.38	13	62.89	61.50	43	18,702	0.23%
2021/02/19	74	60.67	2	60.50	61.40	72	18,460	0.39%
2021/02/18	43	61.72	18	60.79	60.60	25	18,605	0.13%
2021/02/17	15	61.48	24	63.10	62.50	-9	19,117	-0.05%
2021/02/05	22	57.19	70	57.82	57.90	-48	18,671	-0.26%
2021/02/04	2	54.10	2	54.60	54.00	0	17,802	0.00%
2021/02/03	3	54.77	3	54.50	53.60	0	17,791	0.00%
2021/02/02	24	54.75	44	54.38	55.20	-20	17,572	-0.11%
2021/02/01	3	53.10	1	53.70	53.70	2	17,009	0.01%
2021/01/29	44	53.81	119	54.31	51.90	-75	16,705	-0.45%	大賣/
2021/01/28	11	54.44	7	53.64	52.80	4	15,996	0.03%
2021/01/26	32	55.18	73	55.45	54.10	-41	15,546	-0.26%
2021/01/25	6	53.77	11	53.70	54.00	-5	14,918	-0.03%
2021/01/22	5	51.58	5	51.16	52.10	0	14,523	0.00%
2021/01/21	20	49.80	1	50.40	50.50	19	14,213	0.13%
2021/01/19	1	48.65	0	0.00	47.95	1	13,887	0.01%
2021/01/18	2	48.18	5	48.07	48.10	-3	13,843	-0.02%
2021/01/15	10	50.50	1	50.60	50.10	9	13,596	0.07%
2021/01/14	2	52.55	4	51.95	52.50	-2	13,422	-0.01%
2021/01/13	15	51.60	2	52.35	53.20	13	13,293	0.10%
2021/01/12	12	51.68	0	51.10	50.40	12	13,148	0.09%
2021/01/11	2	52.80	5	52.34	52.60	-3	12,997	-0.02%
2021/01/08	51	52.26	6	52.23	52.50	45	12,869	0.35%
2021/01/07	9	52.41	13	52.71	52.60	-4	12,778	-0.03%
2021/01/06	24	53.07	74	53.34	51.40	-50	12,634	-0.40%
2021/01/05	23	54.80	79	54.52	53.40	-56	12,302	-0.46%
2021/01/04	3	53.00	6	52.90	52.70	-3	11,872	-0.03%
2020/12/31	52	53.13	12	52.87	53.30	40	11,712	0.34%
2020/12/30	71	53.26	5	53.36	52.90	66	11,421	0.58%
2020/12/29	26	54.26	4	54.40	54.60	22	11,222	0.20%
2020/12/28	27	54.75	72	54.72	55.50	-45	10,862	-0.41%
2020/12/25	47	53.25	33	52.44	51.80	14	10,069	0.14%
2020/12/24	68	52.14	66	51.59	51.50	2	9,435	0.02%
2020/12/23	3	48.28	24	48.53	48.80	-21	7,858	-0.27%
2020/12/22	7	46.27	12	45.27	44.40	-5	7,373	-0.07%
2020/12/21	23	44.14	2	44.95	45.10	21	7,047	0.30%
2020/12/18	15	43.37	0	0.00	43.45	15	6,902	0.22%
2020/12/17	25	42.96	0	0.00	43.25	25	6,888	0.36%
2020/12/16	22	42.63	0	0.00	42.85	22	6,903	0.32%
2020/12/15	3	42.20	0	0.00	41.90	3	6,927	0.04%
2020/12/14	23	43.04	0	0.00	43.15	23	7,004	0.33%
2020/12/11	4	42.55	4	41.80	42.50	0	6,994	0.00%
2020/12/10	2	43.03	3	44.10	43.30	-1	6,923	-0.01%
2020/12/09	3	44.82	2	44.83	44.70	1	6,787	0.01%
2020/12/08	2	45.18	0	0.00	45.25	2	6,732	0.03%
2020/12/07	5	45.87	2	45.53	44.85	3	6,676	0.04%
2020/12/04	5	45.87	60	45.53	46.20	-55	6,565	-0.84%
2020/12/03	1	45.85	14	45.86	45.20	-13	6,440	-0.20%
2020/12/02	0	0.00	1	45.70	45.50	-1	6,364	-0.02%
2020/12/01	37	44.81	0	0.00	44.95	37	6,252	0.59%
2020/11/30	5	46.33	32	46.28	45.85	-27	6,096	-0.44%
2020/11/27	4	46.38	7	46.01	46.05	-3	5,956	-0.05%
2020/11/26	39	46.70	39	46.27	46.50	0	5,867	0.00%
2020/11/25	9	45.39	15.7	45.64	46.00	-6.7	5,354	-0.12%
2020/11/24	11.2	45.70	27.3	45.40	44.45	-16.2	5,108	-0.32%
2020/11/23	2	44.50	4	44.38	44.40	-2	4,777	-0.04%
2020/11/20	5	44.88	1	44.75	44.45	4	4,694	0.09%
2020/11/19	8	44.79	11	44.70	45.20	-3	4,544	-0.07%
2020/11/18	4.5	45.35	10	44.89	45.00	-5.5	4,419	-0.12%
2020/11/17	162	44.92	13	44.80	44.50	149	4,216	3.53%	大買/鉅額交易
2020/11/16	44	45.12	114	45.20	44.50	-70	3,939	-1.78%	大賣/
2020/11/13	1	42.75	38	42.50	42.90	-37	3,069	-1.21%
2020/11/12	30	41.97	46	42.42	41.90	-16	2,611	-0.61%
2020/11/11	43	39.25	39.1	40.21	40.70	3.9	2,016	0.19%
2020/11/10	0	0.00	2	38.83	38.85	-2	1,876	-0.11%
2020/11/06	1	39.00	0	0.00	38.50	1	1,890	0.05%
2020/11/04	1	38.80	0	0.00	38.70	1	1,921	0.05%
2020/11/02	1	37.70	20	38.05	38.50	-19	1,988	-0.96%
2020/10/30	22	38.88	2	38.65	38.30	20	2,010	1.00%
2020/10/27	3	38.90	3	38.68	38.80	0	2,088	0.00%
2020/10/26	5	38.85	1	38.65	38.70	4	2,222	0.18%
2020/10/22	1	37.65	0	0.00	37.90	1	2,238	0.04%
2020/10/20	2	38.25	0	0.00	38.10	2	2,295	0.09%
2020/10/16	1	36.80	0	0.00	36.85	1	2,296	0.04%
2020/10/14	0	0.00	1	37.25	37.30	-1	2,352	-0.04%
2020/10/13	1	36.30	0	0.00	36.45	1	2,382	0.04%
2020/10/06	1	37.30	0	0.00	37.30	1	2,466	0.04%
2020/10/05	2	37.65	0	0.00	37.10	2	2,534	0.08%
2020/09/28	0	0.00	1	37.50	37.60	-1	2,727	-0.04%
2020/09/25	2	37.45	3	37.63	37.05	-1	2,826	-0.04%
2020/09/21	6	39.24	0	0.00	38.70	6	3,083	0.19%
2020/09/17	0	0.00	1	41.05	40.60	-1	3,125	-0.03%
2020/09/16	0	0.00	6	39.85	39.70	-6	3,050	-0.20%
2020/09/15	0	0.00	4	39.60	39.40	-4	3,060	-0.13%
2020/09/11	1	38.20	0	0.00	38.50	1	3,163	0.03%
2020/09/10	0	0.00	1	38.75	38.50	-1	3,264	-0.03%
2020/09/04	1	37.80	0	0.00	37.95	1	3,412	0.03%
2020/09/03	0	0.00	1	38.10	38.30	-1	3,473	-0.03%
2020/09/01	1	38.10	0	0.00	38.15	1	3,582	0.03%
2020/08/25	2	38.70	0	0.00	38.40	2	3,846	0.05%
2020/08/24	1	37.00	2	37.65	38.20	-1	3,868	-0.03%
2020/08/21	0	0.00	1	36.75	37.00	-1	3,954	-0.03%
2020/08/20	12	36.34	4	36.11	36.05	8	4,025	0.20%
2020/08/19	1	38.95	0	0.00	38.90	1	4,079	0.02%
2020/08/17	4	39.15	1	39.30	39.40	3	4,145	0.07%
2020/08/11	2	40.03	0	0.00	39.65	2	4,471	0.04%
2020/08/07	3	40.63	8	40.10	40.10	-5	4,745	-0.11%
2020/08/05	1	41.20	1	41.20	41.20	0	5,014	0.00%
2020/08/03	0	0.00	1	40.90	40.85	-1	5,506	-0.02%
2020/07/31	0	0.00	1	41.20	41.15	-1	5,644	-0.02%
2020/07/30	1	40.95	1	41.15	40.90	0	5,952	0.00%
2020/07/29	0	0.00	11	38.97	39.10	-11	6,042	-0.18%
2020/07/28	1	40.00	1	38.50	38.50	0	6,369	0.00%
2020/07/27	0	0.00	1	39.80	39.80	-1	6,722	-0.01%
2020/07/24	3	40.57	0	0.00	40.05	3	6,856	0.04%
2020/07/23	1	40.85	1	41.30	40.85	0	6,857	0.00%
2020/07/21	1	40.30	1	40.70	40.25	0	6,835	0.00%
2020/07/20	1	39.50	0	0.00	39.80	1	6,826	0.01%
2020/07/17	2	39.98	0	0.00	39.70	2	6,825	0.03%
2020/07/16	0	0.00	1	40.20	40.10	-1	6,830	-0.01%
2020/07/15	3	40.78	1	40.75	40.30	2	6,823	0.03%
2020/07/14	60	41.20	1	41.20	40.60	59	6,846	0.86%
2020/07/13	1	40.20	0	0.00	40.90	1	6,834	0.01%
2020/07/10	6	40.27	0	0.00	40.10	6	6,865	0.09%
2020/07/09	2	41.75	0	0.00	41.20	2	6,897	0.03%
2020/07/08	4	41.80	1	41.80	41.70	3	6,989	0.04%
2020/07/07	3	41.65	3	41.88	42.00	0	6,965	0.00%
2020/07/06	6	41.57	3	41.87	41.75	3	6,931	0.04%
2020/07/03	0	0.00	1	40.85	40.90	-1	6,929	-0.01%
2020/07/02	0	0.00	8	41.19	41.15	-8	6,967	-0.11%
2020/07/01	1	41.75	30	41.75	41.65	-29	6,887	-0.42%
2020/06/30	1	41.20	25	41.46	41.85	-24	6,845	-0.35%
2020/06/24	0	0.00	3	42.95	42.85	-3	6,669	-0.04%
2020/06/22	2	42.68	2	42.80	42.45	0	6,647	0.00%
2020/06/19	3	42.93	0	0.00	42.85	3	6,669	0.04%
2020/06/18	6	42.98	6	43.03	42.85	0	6,667	0.00%
2020/06/17	0	0.00	2	42.48	42.95	-2	6,597	-0.03%
2020/06/16	4	41.95	3	41.83	42.00	1	6,551	0.02%
2020/06/15	76	41.94	4	41.69	41.20	72	6,618	1.09%
2020/06/12	74	40.29	45	40.95	41.50	29	6,634	0.44%
2020/06/11	20	41.50	2	40.98	40.90	18	6,651	0.27%
2020/06/10	2	42.58	1	42.70	42.45	1	6,623	0.02%
2020/06/09	1	42.30	64	42.31	42.30	-63	6,697	-0.94%
2020/06/08	1	42.25	0	0.00	42.25	1	6,808	0.01%
2020/06/05	5	42.60	6	42.67	42.65	-1	6,766	-0.01%
2020/06/04	3	42.47	12	42.43	42.65	-9	6,762	-0.13%
2020/06/03	0	0.00	1	41.95	41.90	-1	6,728	-0.01%
2020/06/02	2	41.65	0	0.00	41.50	2	6,800	0.03%
2020/05/28	3	41.63	2	41.25	40.60	1	6,904	0.01%
2020/05/27	3	42.08	4	42.10	41.85	-1	6,848	-0.01%
2020/05/26	4	42.35	10	42.30	42.25	-6	6,841	-0.09%
2020/05/22	5	41.41	0	0.00	41.15	5	6,717	0.07%
2020/05/21	5	41.50	1	41.80	41.90	4	6,697	0.06%
2020/05/20	5	41.00	0	0.00	40.95	5	6,702	0.07%
2020/05/19	1	41.20	36	41.37	41.85	-35	6,669	-0.52%
2020/05/18	31	40.42	27	40.98	40.20	4	6,592	0.06%
2020/05/15	25	42.31	27	42.01	41.90	-2	6,449	-0.03%
2020/05/14	3	42.37	6	43.33	41.30	-3	6,348	-0.05%
2020/05/13	12	42.79	16	43.03	42.95	-4	6,213	-0.06%
2020/05/12	26	43.83	69	43.68	43.70	-43	6,141	-0.70%
2020/05/11	4	44.25	9	44.29	44.20	-5	5,978	-0.08%
2020/05/08	3	42.23	0	0.00	42.30	3	5,640	0.05%
2020/05/07	1	43.15	21	42.25	42.30	-20	5,486	-0.36%
2020/05/06	11	42.30	11	42.54	41.75	0	5,362	0.00%
2020/05/05	15	40.97	21	40.58	40.80	-6	5,071	-0.12%
2020/05/04	24	40.73	5	40.79	41.50	19	4,899	0.39%
2020/04/30	2	40.03	44	39.34	40.50	-42	4,660	-0.90%
2020/04/29	32	37.05	3	36.72	36.85	29	4,394	0.66%
2020/04/28	1	35.30	2	35.48	35.50	-1	4,387	-0.02%
2020/04/27	1	35.25	6	35.04	35.25	-5	4,465	-0.11%
2020/04/24	1	34.45	0	0.00	34.45	1	4,447	0.02%
2020/04/22	7	34.19	1	33.85	34.05	6	4,453	0.13%
2020/04/21	2	34.05	2	34.48	33.60	0	4,466	0.00%
2020/04/20	0	0.00	1	34.90	34.90	-1	4,514	-0.02%
2020/04/17	3	35.65	1	35.55	34.75	2	4,584	0.04%
2020/04/16	2	35.13	1	35.30	35.15	1	4,539	0.02%
2020/04/15	31	35.59	1	35.05	35.20	30	4,612	0.65%
2020/04/14	0	0.00	1	35.45	35.40	-1	4,612	-0.02%
2020/04/13	3	35.08	8	34.94	34.80	-5	4,589	-0.11%
2020/04/09	6	33.51	1	33.35	33.00	5	4,571	0.11%
2020/04/08	1	33.50	1	33.80	33.50	0	4,574	0.00%
2020/04/07	2	32.00	1	31.70	32.90	1	4,500	0.02%
2020/04/06	6	30.28	0	0.00	30.50	6	4,421	0.14%
2020/04/01	0	0.00	2	29.95	30.30	-2	4,431	-0.05%
2020/03/31	1	29.80	25	29.88	29.80	-24	4,456	-0.54%
2020/03/30	1	29.75	0	0.00	30.20	1	4,472	0.02%
2020/03/27	0	0.00	5	30.61	30.20	-5	4,543	-0.11%
2020/03/26	0	0.00	10	29.35	29.70	-10	4,546	-0.22%
2020/03/25	10	30.20	0	0.00	29.70	10	4,561	0.22%
2020/03/24	1	28.60	22	28.18	28.25	-21	4,573	-0.46%
2020/03/23	1	26.85	0	0.00	27.10	1	4,808	0.02%
2020/03/20	0	0.00	22	28.26	28.60	-22	5,173	-0.43%
2020/03/19	7	26.69	0	0.00	26.45	7	5,391	0.13%
2020/03/18	1	29.80	2	30.40	29.35	-1	5,436	-0.02%
2020/03/17	2	29.88	4	30.33	29.90	-2	5,549	-0.04%
2020/03/16	0	0.00	2	32.30	31.00	-2	5,561	-0.04%
2020/03/13	5	31.33	6	31.18	31.95	-1	5,565	-0.02%
2020/03/12	3	34.52	0	0.00	34.30	3	5,506	0.05%
2020/03/11	1	38.45	1	38.90	38.05	0	5,468	0.00%
2020/03/10	1	36.60	1	37.70	38.55	0	5,761	0.00%
2020/03/09	4	38.49	1	38.85	38.00	3	5,901	0.05%
2020/03/06	0	0.00	22	39.75	39.70	-22	5,920	-0.37%
2020/03/04	2	37.78	2	38.08	38.40	0	6,457	0.00%
2020/03/03	20	37.50	3	38.73	38.30	17	6,684	0.25%
2020/03/02	1	36.40	5	36.14	36.25	-4	6,716	-0.06%
2020/02/27	1	38.55	0	0.00	37.00	1	6,860	0.01%
2020/02/26	4	39.28	20	38.65	39.30	-16	6,803	-0.24%
2020/02/24	14	39.15	0	0.00	39.15	14	6,759	0.21%
2020/02/21	1	38.95	1	38.90	38.95	0	6,745	0.00%
2020/02/18	0	0.00	29	38.37	38.05	-29	6,686	-0.43%
2020/02/17	1	38.25	0	0.00	38.60	1	6,701	0.01%
2020/02/14	35	38.01	1	38.20	38.00	34	6,672	0.51%
2020/02/13	31	38.11	75	38.42	37.70	-44	6,723	-0.65%
2020/02/12	0	0.00	1	38.05	38.30	-1	6,714	-0.01%
2020/02/11	1	37.65	0	0.00	37.65	1	6,756	0.01%
2020/02/07	0	0.00	10	36.50	36.35	-10	7,364	-0.14%
2020/02/05	50	35.92	1	35.55	35.85	49	7,741	0.63%
2020/02/04	21	35.02	28	34.99	35.95	-7	7,703	-0.09%
2020/02/03	26	33.86	0	0.00	33.40	26	7,678	0.34%
2020/01/31	10	36.15	0	0.00	36.45	10	7,587	0.13%
2020/01/30	13	38.59	3	38.55	38.45	10	7,532	0.13%
2020/01/20	5	42.80	0	0.00	42.70	5	7,534	0.07%
2020/01/16	25	43.47	1	43.55	43.40	24	7,662	0.31%
2020/01/15	4	43.66	30	43.72	43.35	-26	7,873	-0.33%
2020/01/14	5	43.81	3	43.95	43.75	2	8,146	0.02%
2020/01/13	70	43.36	2	43.15	43.40	68	8,108	0.84%
2020/01/10	2	42.55	4	42.65	42.55	-2	8,078	-0.02%
2020/01/09	6	42.83	5	42.78	42.40	1	8,088	0.01%
2020/01/08	0	0.00	1	43.20	43.15	-1	8,102	-0.01%
2020/01/07	22	43.14	3	43.07	43.10	19	8,246	0.23%
2020/01/06	1	42.10	1	42.75	42.80	0	8,254	0.00%
2020/01/03	2	42.13	3	42.50	42.80	-1	8,271	-0.01%
2020/01/02	2	43.00	2	43.25	43.10	0	8,253	0.00%
2019/12/30	0	0.00	1	42.65	42.55	-1	8,401	-0.01%
2019/12/27	0	0.00	1	42.50	42.35	-1	8,440	-0.01%
2019/12/26	1	42.50	0	0.00	42.20	1	8,527	0.01%
2019/12/25	2	42.25	6	42.17	42.45	-4	8,590	-0.05%
2019/12/24	6	41.72	4	41.38	41.45	2	8,942	0.02%
2019/12/20	0	0.00	4	42.59	42.60	-4	9,107	-0.04%
2019/12/19	12	42.74	5	42.62	42.75	7	9,700	0.07%
2019/12/18	17	43.23	6	43.23	42.60	11	10,083	0.11%
2019/12/17	19	44.46	10	44.48	44.25	9	10,305	0.09%
2019/12/16	5	45.99	15	46.35	46.80	-10	10,013	-0.10%
2019/12/13	0	0.00	6	45.68	45.30	-6	9,961	-0.06%
2019/12/12	24	45.84	23	45.05	44.85	1	10,269	0.01%
2019/12/11	31	45.17	27	45.29	45.30	4	10,281	0.04%
2019/12/10	8	44.21	8	44.56	45.00	0	10,391	0.00%
2019/12/09	2	45.35	8	46.14	45.00	-6	10,420	-0.06%
2019/12/06	2	45.25	5	45.69	45.30	-3	10,519	-0.03%
2019/12/05	9	46.09	12	45.72	45.40	-3	10,532	-0.03%
2019/12/04	2	45.30	5	45.05	45.25	-3	10,426	-0.03%
2019/12/03	3	44.53	3	44.33	44.50	0	10,636	0.00%
2019/12/02	5	44.04	7	44.15	44.85	-2	10,677	-0.02%
2019/11/29	8	45.15	6	45.61	44.40	2	10,682	0.02%
2019/11/28	6	43.89	14	43.98	43.90	-8	10,301	-0.08%
2019/11/27	5	42.94	70	42.75	42.60	-65	10,422	-0.62%
2019/11/26	135	41.91	10	42.51	43.00	125	10,526	1.19%	大買/鉅額交易
2019/11/21	2	40.35	4	40.75	41.00	-2	11,463	-0.02%
2019/11/20	2	40.55	2	40.85	40.60	0	11,769	0.00%
2019/11/14	1	40.65	0	0.00	40.65	1	12,744	0.01%
2019/11/13	2	41.50	0	0.00	41.30	2	12,941	0.02%
2019/11/12	0	0.00	6	41.45	41.45	-6	13,341	-0.04%
2019/11/11	4	40.49	61	40.55	40.40	-57	13,834	-0.41%
2019/11/08	10	41.27	6	41.31	41.00	4	14,410	0.03%
2019/11/07	15	40.38	6	40.67	40.60	9	14,552	0.06%
2019/11/06	3	41.78	149	42.09	42.00	-146	14,468	-1.01%	大賣/鉅額交易
2019/11/05	6	45.30	27	45.03	45.30	-21	14,132	-0.15%
2019/11/01	1	43.50	0	0.00	43.50	1	13,691	0.01%
2019/10/31	0	0.00	1	43.70	43.35	-1	13,704	-0.01%
2019/10/30	0	0.00	1	43.10	43.65	-1	13,699	-0.01%
2019/10/29	7	43.00	2	43.10	42.80	5	13,673	0.04%
2019/10/28	151	43.86	1	43.95	43.85	150	13,617	1.10%	大買/鉅額交易
2019/10/25	8	43.35	2	43.15	43.15	6	13,563	0.04%
2019/10/24	8	44.18	30	44.32	44.10	-22	13,517	-0.16%
2019/10/23	5	43.90	191	44.13	44.35	-186	13,520	-1.38%	大賣/鉅額交易
2019/10/22	47	44.12	11	44.06	44.10	36	13,312	0.27%
2019/10/21	0	0.00	1	42.75	42.75	-1	13,039	-0.01%
2019/10/18	44	42.21	0	0.00	42.25	44	12,991	0.34%
2019/10/16	26	42.18	2	42.23	42.00	24	12,920	0.19%
2019/10/15	30	42.44	0	0.00	42.45	30	12,807	0.23%
2019/10/14	1	41.15	0	0.00	41.15	1	12,605	0.01%
2019/10/09	1	40.50	1	40.35	40.50	0	12,511	0.00%
2019/10/08	4	41.66	2	41.25	41.25	2	12,425	0.02%
2019/10/07	2	42.10	1	42.10	42.00	1	12,362	0.01%
2019/10/04	1	41.00	3	41.35	41.00	-2	12,222	-0.02%
2019/10/02	95	42.23	5	42.30	42.40	90	12,070	0.75%
2019/09/27	4	40.40	1	40.75	40.60	3	11,886	0.03%
2019/09/26	2	43.43	0	0.00	43.50	2	11,505	0.02%
2019/09/25	5	43.37	0	0.00	43.20	5	11,442	0.04%
2019/09/24	5	45.24	4	44.94	43.45	1	11,299	0.01%
2019/09/23	15	47.98	13	47.25	46.80	2	10,695	0.02%
2019/09/20	2	47.68	10	48.16	48.60	-8	10,293	-0.08%
2019/09/19	0	0.00	173	46.39	46.90	-173	9,803	-1.76%	大賣/鉅額交易
2019/09/17	2	47.13	3	47.62	47.10	-1	9,484	-0.01%
2019/09/16	12	46.25	4	46.19	46.50	8	9,039	0.09%
2019/09/12	3	45.25	0	0.00	46.35	3	8,913	0.03%
2019/09/11	42	45.36	0	0.00	45.20	42	8,751	0.48%
2019/09/10	21	45.07	1	45.00	45.30	20	8,666	0.23%
2019/09/06	7	46.96	118	46.03	46.30	-111	8,432	-1.32%	大賣/鉅額交易
2019/09/05	0	0.00	7	46.75	46.70	-7	8,273	-0.08%
2019/09/04	0	0.00	1	45.25	45.25	-1	7,862	-0.01%
2019/09/03	3	45.48	7	45.25	45.05	-4	7,723	-0.05%
2019/09/02	1	44.50	0	0.00	44.50	1	7,511	0.01%
2019/08/30	102	44.62	9	44.32	43.20	93	7,313	1.27%	大買/
2019/08/29	125	46.74	10	46.86	46.80	115	6,927	1.66%	大買/鉅額交易
2019/08/28	3	46.35	47	45.86	46.30	-44	6,709	-0.66%
2019/08/27	25	46.25	68	46.27	46.50	-43	6,414	-0.67%
2019/08/26	43	42.38	1	42.20	43.55	42	5,719	0.73%
2019/08/23	53	43.45	13	43.59	42.95	40	5,531	0.72%
2019/08/22	105	43.26	6	42.53	42.30	99	5,193	1.91%	大買/
2019/08/21	14	42.09	107	41.90	42.00	-93	4,975	-1.87%	大賣/
2019/08/20	1	41.90	15	41.37	40.80	-14	4,749	-0.29%
2019/08/19	20	43.82	22	43.53	42.30	-2	4,500	-0.04%
2019/08/16	6	41.63	21.4	41.30	41.75	-15.4	4,112	-0.37%
2019/08/15	35	41.43	4	41.66	41.80	31	3,876	0.80%
2019/08/14	5	40.64	13	40.61	41.50	-8	3,444	-0.23%
2019/08/13	2	38.38	8	38.16	38.20	-6	2,872	-0.21%
2019/08/12	0	0.00	19	37.96	38.10	-19	2,255	-0.84%
2019/08/08	1	34.75	2	34.00	34.65	-1	2,010	-0.05%
2019/08/07	2	33.75	5	33.62	33.65	-3	1,853	-0.16%
2019/08/06	1	32.20	3	31.12	32.65	-2	1,774	-0.11%
2019/08/05	0	0.00	6	32.10	32.00	-6	1,759	-0.34%
2019/08/01	3	33.55	3	34.03	33.40	0	1,744	0.00%
2019/07/31	1	32.85	1	32.90	33.35	0	1,681	0.00%
2019/07/30	1	32.70	3	32.92	32.80	-2	1,668	-0.12%
2019/07/29	2	33.75	4	33.75	33.70	-2	1,635	-0.12%
2019/07/26	0	0.00	2	33.00	33.10	-2	1,575	-0.13%
2019/07/25	2	32.80	2	32.50	32.75	0	1,546	0.00%
2019/07/23	4	31.79	3	31.55	31.80	1	1,489	0.07%
2019/07/22	0	0.00	17	31.27	31.20	-17	1,466	-1.16%
2019/07/19	17	31.39	0	0.00	31.15	17	1,504	1.13%
2019/07/18	0	0.00	10	30.95	30.75	-10	1,492	-0.67%
2019/07/10	0	0.00	8	30.70	30.75	-8	1,765	-0.45%
2019/07/04	0	0.00	3	31.28	31.45	-3	1,864	-0.16%
2019/07/02	1	31.50	0	0.00	31.50	1	2,063	0.05%
2019/07/01	2	30.50	0	0.00	31.45	2	2,088	0.10%
2019/06/28	4	32.20	0	0.00	32.10	4	2,361	0.17%
2019/06/25	2	31.80	0	0.00	31.95	2	2,505	0.08%
2019/06/17	1	30.75	46	30.99	31.05	-45	2,561	-1.76%
2019/06/14	23	31.29	19	31.32	31.35	4	2,623	0.15%
2019/06/13	50	30.77	11	30.75	31.00	39	2,623	1.49%
2019/05/15	0	0.00	1	29.95	30.05	-1	3,645	-0.03%
2019/05/13	8	28.90	0	0.00	28.70	8	3,712	0.22%
2019/05/03	0	0.00	6	33.03	32.90	-6	3,807	-0.16%
2019/04/29	17	33.35	0	0.00	33.00	17	3,914	0.43%
2019/04/26	1	34.00	0	0.00	34.00	1	3,924	0.03%
2019/04/23	6	34.10	0	0.00	34.40	6	4,004	0.15%
2019/04/19	0	0.00	3	34.30	34.90	-3	4,037	-0.07%
2019/04/18	1	34.00	0	0.00	33.85	1	4,000	0.02%
2019/04/17	1	34.35	0	0.00	34.50	1	3,983	0.03%
2019/04/16	1	34.45	0	0.00	34.90	1	4,021	0.02%
2019/04/15	0	0.00	1	33.75	33.75	-1	3,935	-0.03%
2019/04/12	0	0.00	5	32.95	32.80	-5	3,916	-0.13%
2019/04/11	3	33.72	9	33.43	33.15	-6	3,913	-0.15%
2019/04/10	2	33.80	0	0.00	33.85	2	3,898	0.05%
2019/04/09	2	34.45	2	35.20	34.35	0	3,879	0.00%
2019/04/08	3	33.65	3	33.88	34.00	0	3,761	0.00%
2019/04/03	3	34.55	0	0.00	34.60	3	3,670	0.08%
2019/04/02	9	35.06	27	35.01	34.55	-18	3,618	-0.50%
2019/04/01	3	33.47	8	33.31	33.40	-5	3,357	-0.15%
2019/03/29	16	33.13	2	33.15	33.30	14	3,274	0.43%
2019/03/27	0	0.00	1	32.80	32.70	-1	3,173	-0.03%
2019/03/25	1	32.00	0	0.00	31.95	1	3,122	0.03%
2019/03/22	4	32.06	0	0.00	32.15	4	3,069	0.13%
2019/03/21	0	0.00	1	32.20	32.15	-1	3,059	-0.03%
2019/03/20	1	31.85	0	0.00	31.85	1	3,073	0.03%
2019/03/19	1	32.60	5	32.53	32.20	-4	3,165	-0.13%
2019/03/18	0	0.00	1	32.55	32.50	-1	3,114	-0.03%
2019/03/15	2	31.83	1	32.00	31.75	1	3,052	0.03%
2019/03/14	0	0.00	5	30.95	30.75	-5	3,083	-0.16%
2019/03/07	1	31.30	1	31.75	31.30	0	3,361	0.00%
2019/03/06	1	31.35	0	0.00	31.30	1	3,401	0.03%
2019/02/27	5	31.74	21	31.67	32.50	-16	3,436	-0.47%
2019/02/26	44	32.29	4	32.53	32.55	40	3,339	1.20%
2019/02/25	0	0.00	3	30.95	31.20	-3	2,972	-0.10%
2019/02/21	7	30.70	0	0.00	30.80	7	2,927	0.24%
2019/02/20	1	30.70	2	30.75	30.75	-1	2,971	-0.03%
2019/02/15	1	30.85	0	0.00	31.00	1	2,918	0.03%
2019/02/14	3	31.17	5	31.13	31.20	-2	2,878	-0.07%
2019/02/13	0	0.00	1	30.20	30.20	-1	2,851	-0.04%
2019/02/11	1	31.00	0	0.00	30.70	1	2,757	0.04%
2019/01/25	1	30.05	2	29.80	30.05	-1	2,701	-0.04%
2019/01/24	1	29.15	1	29.30	29.30	0	2,658	0.00%
2019/01/23	1	29.60	0	0.00	29.55	1	2,654	0.04%
2019/01/21	0	0.00	2	30.38	30.05	-2	2,591	-0.08%
2019/01/18	0	0.00	1	29.30	29.30	-1	2,512	-0.04%
2019/01/17	4	29.30	0	0.00	29.15	4	2,491	0.16%
2019/01/16	2	29.45	4	29.38	29.55	-2	2,448	-0.08%
2019/01/10	0	0.00	1	27.90	28.00	-1	2,258	-0.04%
2019/01/07	0	0.00	1	27.20	27.30	-1	2,172	-0.05%
2019/01/03	1	27.00	0	0.00	27.15	1	2,196	0.05%
2019/01/02	0	0.00	1	27.60	27.55	-1	2,192	-0.05%
2018/12/26	1	28.90	2	28.65	28.25	-1	2,194	-0.05%
2018/12/24	5	29.51	1	29.75	29.85	4	2,183	0.18%
2018/12/17	2	28.65	0	0.00	28.55	2	2,123	0.09%
2018/12/12	5	29.86	2	29.98	30.00	3	2,202	0.14%
2018/12/11	0	0.00	6	28.20	28.90	-6	2,113	-0.28%
2018/12/07	1	28.35	0	0.00	28.20	1	2,176	0.05%
2018/12/06	5	29.53	1	29.75	29.10	4	2,101	0.19%
2018/12/05	4	30.74	1	30.95	30.70	3	2,055	0.15%
2018/12/04	1	30.90	4	31.34	31.95	-3	2,034	-0.15%
2018/12/03	3	30.63	2	30.93	30.90	1	1,987	0.05%
2018/11/30	2	29.95	3	29.62	30.00	-1	1,923	-0.05%
2018/11/29	1	30.05	1	30.45	29.60	0	1,891	0.00%
2018/11/28	0	0.00	1	29.40	29.40	-1	1,809	-0.06%
2018/11/27	1	28.65	0	0.00	28.85	1	1,772	0.06%
2018/11/26	0	0.00	1	28.40	28.45	-1	1,750	-0.06%
2018/11/22	1	28.80	0	0.00	28.00	1	1,724	0.06%
2018/11/21	0	0.00	1	28.20	28.30	-1	1,742	-0.06%
2018/11/20	0	0.00	5	28.33	28.40	-5	1,737	-0.29%
2018/11/19	6	28.66	0	0.00	29.00	6	1,710	0.35%
2018/11/16	0	0.00	1	27.95	27.85	-1	1,652	-0.06%
2018/11/15	0	0.00	1	27.65	27.30	-1	1,647	-0.06%
2018/11/14	1	27.75	0	0.00	27.70	1	1,647	0.06%
2018/11/13	5	27.58	2	28.05	28.05	3	1,671	0.18%
2018/11/12	1	28.20	3	28.45	28.35	-2	1,689	-0.12%
2018/11/09	1	27.35	0	0.00	27.30	1	1,623	0.06%
2018/11/02	0	0.00	2	27.48	27.15	-2	1,795	-0.11%
2018/10/29	0	0.00	1	24.00	23.95	-1	1,746	-0.06%
2018/10/23	1	25.60	0	0.00	25.30	1	1,835	0.05%
2018/10/17	0	0.00	2	26.65	26.20	-2	1,908	-0.10%
2018/10/11	0	0.00	1	25.95	25.75	-1	1,897	-0.05%
2018/10/05	1	29.30	0	0.00	29.30	1	1,896	0.05%
2018/09/28	1	31.90	0	0.00	31.90	1	1,948	0.05%
2018/09/27	4	31.88	4	32.01	31.85	0	1,955	0.00%
2018/09/19	2	33.00	2	33.08	32.60	0	2,034	0.00%
2018/09/14	1	30.50	3	32.40	32.80	-2	2,040	-0.10%
2018/09/13	2	30.10	0	0.00	30.25	2	1,972	0.10%
2018/09/11	1	29.20	0	0.00	29.35	1	1,986	0.05%
2018/09/10	1	28.80	0	0.00	28.40	1	2,006	0.05%
2018/09/07	2	32.10	0	0.00	30.60	2	1,997	0.10%
2018/09/06	1	32.30	1	32.50	32.40	0	2,007	0.00%
2018/09/03	0	0.00	2	32.10	32.00	-2	2,299	-0.09%
2018/08/29	2	33.35	0	0.00	33.15	2	2,396	0.08%
2018/08/24	1	31.80	0	0.00	31.95	1	2,418	0.04%
2018/08/20	10	32.60	0	0.00	31.80	10	2,565	0.39%
2018/08/17	126	33.24	1	33.45	33.40	125	2,584	4.84%	大買/鉅額交易
2018/08/14	2	32.90	0	0.00	33.50	2	2,631	0.08%
2018/08/10	4	35.94	0	0.00	35.80	4	2,563	0.16%
2018/08/07	0	0.00	3	37.85	37.85	-3	2,579	-0.12%
2018/08/06	3	38.30	0	0.00	38.00	3	2,584	0.12%
2018/08/03	0	0.00	80	38.27	38.20	-80	2,602	-3.07%
2018/07/24	4	37.91	2	37.85	38.00	2	2,620	0.08%
2018/07/23	0	0.00	2	37.20	37.30	-2	2,596	-0.08%
2018/07/20	0	0.00	1	37.70	37.55	-1	2,606	-0.04%
2018/07/18	0	0.00	5	37.80	37.70	-5	2,699	-0.19%
2018/07/17	5	38.50	0	0.00	38.00	5	2,771	0.18%
2018/07/06	0	0.00	10	37.60	38.00	-10	3,328	-0.30%
2018/07/05	0	0.00	21	37.30	37.20	-21	3,292	-0.64%
2018/07/04	0	0.00	25	37.42	37.30	-25	3,275	-0.76%
2018/07/03	2	38.48	0	0.00	37.60	2	3,303	0.06%
2018/06/29	0	0.00	8	37.62	37.60	-8	3,293	-0.24%
2018/06/28	1	40.45	1	40.55	40.00	0	3,311	0.00%
2018/06/27	1	40.55	0	0.00	40.35	1	3,296	0.03%
2018/06/26	8	40.35	0	0.00	40.20	8	3,309	0.24%
2018/06/25	1	41.40	4	41.79	41.25	-3	3,337	-0.09%
2018/06/22	2	40.85	15	40.75	41.05	-13	3,324	-0.39%
2018/06/20	1	40.70	0	0.00	40.85	1	3,344	0.03%
2018/06/19	11	41.69	1	42.00	41.50	10	3,344	0.30%
2018/06/15	3	42.00	0	0.00	42.25	3	3,341	0.09%
2018/06/14	0	0.00	3	41.77	41.65	-3	3,314	-0.09%
2018/06/13	0	0.00	18	41.69	41.45	-18	3,282	-0.55%
2018/06/12	17	42.90	3	42.53	42.20	14	3,249	0.43%
2018/06/11	3	40.75	14	41.11	41.50	-11	3,079	-0.36%
2018/06/08	0	0.00	3	40.48	40.60	-3	3,144	-0.10%
2018/06/07	2	40.75	0	0.00	40.65	2	3,184	0.06%
2018/06/06	2	40.68	0	0.00	40.70	2	3,253	0.06%
2018/06/04	2	40.28	0	0.00	40.30	2	3,317	0.06%
2018/06/01	0	0.00	1	39.85	39.85	-1	3,321	-0.03%
2018/05/31	10	39.99	11	40.19	39.85	-1	3,334	-0.03%
2018/05/30	0	0.00	3	38.87	38.85	-3	3,286	-0.09%
2018/05/29	1	39.30	0	0.00	39.10	1	3,360	0.03%
2018/05/28	1	39.20	1	39.20	39.10	0	3,434	0.00%
2018/05/25	2	39.75	0	0.00	39.20	2	3,448	0.06%
2018/05/24	4	39.69	3	39.65	39.55	1	3,460	0.03%
2018/05/22	0	0.00	1	39.05	39.00	-1	3,449	-0.03%
2018/05/18	0	0.00	1	38.75	38.75	-1	3,462	-0.03%
2018/05/17	3	39.48	2	39.33	39.25	1	3,513	0.03%
2018/05/15	0	0.00	9	38.53	38.25	-9	3,546	-0.25%
2018/05/14	0	0.00	2	38.55	38.40	-2	3,649	-0.05%
2018/05/11	5	38.68	1	38.55	38.50	4	3,703	0.11%
2018/05/09	0	0.00	1	38.35	38.40	-1	3,736	-0.03%
2018/05/08	1	37.95	0	0.00	37.85	1	3,789	0.03%
2018/05/07	1	38.05	0	0.00	37.95	1	3,852	0.03%
2018/05/03	0	0.00	21	38.43	38.15	-21	4,055	-0.52%
2018/04/25	4	39.71	0	0.00	39.90	4	4,308	0.09%
2018/04/24	2	39.80	1	39.90	39.55	1	4,371	0.02%
2018/04/23	7	41.79	0	0.00	41.25	7	4,359	0.16%
2018/04/20	0	0.00	4	43.50	43.10	-4	4,368	-0.09%
2018/04/19	3	43.10	5	43.00	43.10	-2	4,430	-0.05%
2018/04/16	1	43.50	0	0.00	43.40	1	4,656	0.02%
2018/04/13	2	44.08	15	44.24	43.95	-13	4,860	-0.27%
2018/04/12	0	0.00	1	42.30	42.30	-1	5,110	-0.02%
2018/04/09	1	41.65	0	0.00	41.30	1	5,461	0.02%
2018/04/03	3	42.62	0	0.00	42.50	3	5,469	0.05%
2018/03/31	0	0.00	1	43.65	43.35	-1	5,627	-0.02%
2018/03/30	13	43.29	0	0.00	43.15	13	5,713	0.23%
2018/03/29	1	43.35	0	0.00	43.05	1	5,768	0.02%
2018/03/28	0	0.00	9	43.13	43.05	-9	5,779	-0.16%
2018/03/26	0	0.00	22	41.00	41.75	-22	5,918	-0.37%
2018/03/23	2	41.15	10	41.70	41.20	-8	5,934	-0.13%
2018/03/22	1	42.40	1	42.30	42.25	0	5,938	0.00%
2018/03/21	0	0.00	1	42.55	42.55	-1	6,059	-0.02%
2018/03/20	2	42.18	1	42.15	42.15	1	6,083	0.02%
2018/03/19	1	42.50	0	0.00	42.45	1	6,177	0.02%
2018/03/14	5	43.81	1	43.90	43.25	4	6,329	0.06%
2018/03/13	3	43.35	2	43.05	43.55	1	6,380	0.02%
2018/03/12	1	43.35	6	43.40	43.25	-5	6,518	-0.08%
2018/03/09	2	43.20	1	43.15	43.20	1	6,528	0.02%
2018/03/08	0	0.00	1	42.65	42.50	-1	6,468	-0.02%
2018/03/07	2	42.70	0	0.00	42.45	2	6,481	0.03%
2018/03/06	0	0.00	1	42.20	42.20	-1	6,567	-0.02%
2018/03/05	0	0.00	5	42.70	42.35	-5	6,667	-0.07%
2018/03/01	2	42.93	4	43.13	43.30	-2	6,668	-0.03%
2018/02/27	1	42.75	3	42.85	42.40	-2	6,750	-0.03%
2018/02/26	2	42.28	3	42.08	42.35	-1	6,778	-0.01%
2018/02/22	1	41.85	1	41.80	41.45	0	6,832	0.00%
2018/02/21	1	40.80	2	40.65	40.80	-1	6,834	-0.01%
2018/02/12	2	39.68	10	39.40	39.30	-8	6,862	-0.12%
2018/02/09	10	39.30	2	39.45	39.45	8	6,936	0.12%
2018/02/08	2	40.50	1	41.10	39.80	1	6,955	0.01%
2018/02/07	1	41.25	1	41.80	41.30	0	7,144	0.00%
2018/02/06	10	41.02	24	41.29	40.50	-14	7,439	-0.19%
2018/02/05	1	43.70	2	43.95	43.70	-1	7,371	-0.01%
2018/02/02	2	43.40	0	0.00	43.25	2	7,397	0.03%
2018/01/31	6	43.48	3	43.85	44.05	3	7,600	0.04%
2018/01/30	2	44.30	0	0.00	43.65	2	7,710	0.03%
2018/01/29	2	43.88	15	44.00	43.60	-13	7,968	-0.16%
2018/01/26	3	43.70	4	43.41	43.10	-1	7,980	-0.01%
2018/01/25	8	43.13	4	43.18	43.05	4	8,232	0.05%
2018/01/23	0	0.00	3	42.15	42.15	-3	8,480	-0.04%
2018/01/22	4	42.15	9	42.01	41.90	-5	8,993	-0.06%
2018/01/19	0	0.00	1	42.20	41.70	-1	9,081	-0.01%
2018/01/17	4	42.49	4	42.68	42.45	0	9,108	0.00%
2018/01/15	15	44.37	3	44.40	44.00	12	9,125	0.13%
2018/01/12	12	43.78	1	44.55	44.60	11	9,108	0.12%
2018/01/10	6	44.13	5	43.79	43.65	1	9,373	0.01%
2018/01/09	9	44.42	8	44.28	44.05	1	9,536	0.01%
2018/01/08	119	44.39	10	44.87	44.90	109	9,404	1.16%	大買/鉅額交易
2018/01/05	4	42.95	42	43.01	42.80	-38	8,875	-0.43%
2018/01/04	2	41.43	2	41.30	41.40	0	8,731	0.00%
2018/01/03	10	42.20	4	42.34	41.75	6	8,915	0.07%
2018/01/02	2	41.10	6	41.15	41.10	-4	9,051	-0.04%