金居 (8358)-臺銀-民權券商分點個股進出

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
63.9
漲跌
▼1.4
漲幅
-2.14%
成交量
4,362張
產業
上櫃電子零組件類股
937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－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/05/13	10	63.70	0	63.70	63.90	10	4,976	0.20%
2024/05/10	0	0.00	3	64.67	65.30	-3	4,921	-0.06%
2024/05/07	0.1	64.00	2	63.45	64.20	-1.9	4,855	-0.04%
2024/05/06	0	64.40	1	65.70	64.00	-1	4,826	-0.02%
2024/05/03	6	66.98	10	66.71	65.40	-4	4,789	-0.08%
2024/05/02	0	65.60	1	65.50	65.80	-1	4,674	-0.02%
2024/04/29	1	65.60	3.1	65.41	65.90	-2.1	4,610	-0.05%
2024/04/26	2	64.75	3	65.40	64.60	-1	4,595	-0.02%
2024/04/25	0.1	62.30	1	62.60	62.50	-0.9	4,516	-0.02%
2024/04/24	0	0.00	1	61.50	63.00	-1	4,488	-0.02%
2024/04/22	5	61.62	0	60.00	59.90	5	4,457	0.11%
2024/04/19	0.7	62.68	0	62.80	62.30	0.7	4,411	0.02%
2024/04/18	0.4	64.40	0	0.00	64.10	0.4	4,358	0.01%
2024/04/17	2	64.26	5.3	64.52	64.40	-3.2	4,311	-0.07%
2024/04/16	13.6	63.07	0.1	62.50	62.50	13.5	4,254	0.32%
2024/04/15	17.1	66.44	3	67.93	65.30	14.1	4,169	0.34%
2024/04/12	4	68.46	144.1	67.26	67.20	-140	3,954	-3.54%	大賣/鉅額交易
2024/04/11	2	67.07	9	67.61	67.20	-7	3,653	-0.19%
2024/04/10	23	66.36	12.2	66.32	66.00	10.8	3,458	0.31%
2024/04/09	159.1	67.24	26	67.82	66.80	133.1	3,309	4.02%	大買/鉅額交易
2024/04/08	6	65.68	10	65.95	65.50	-4	2,837	-0.14%
2024/04/03	9	64.06	1	64.20	64.20	8	2,583	0.31%
2024/04/02	29	64.52	10.1	64.69	64.20	18.9	2,408	0.79%
2024/04/01	8	61.32	14	61.42	62.70	-6	1,963	-0.30%
2024/03/29	0.1	59.10	5.3	59.53	59.50	-5.2	1,748	-0.30%
2024/03/27	0.1	57.50	0	0.00	57.50	0.1	1,697	0.01%
2024/03/26	2.3	57.68	1	59.00	57.50	1.3	1,692	0.08%
2024/03/22	1	59.40	0.6	59.60	59.40	0.4	1,714	0.02%
2024/03/20	0	58.40	0	0.00	59.30	0	1,740	0.00%
2024/03/19	0	58.60	4	58.30	58.60	-4	1,680	-0.24%
2024/03/18	1	57.60	0	0.00	58.10	1	1,690	0.06%
2024/03/14	0	0.00	2	56.70	57.20	-2	1,715	-0.12%
2024/03/13	1	57.00	1	58.10	57.00	0	1,722	0.00%
2024/03/12	0	58.30	0	0.00	58.10	0	1,751	0.00%
2024/03/08	1	57.80	0	0.00	56.60	1	1,805	0.06%
2024/03/07	3.5	58.51	2	59.90	58.30	1.5	1,794	0.08%
2024/03/05	2.3	58.96	12	59.43	58.80	-9.7	1,897	-0.51%
2024/03/04	1.2	59.40	0	0.00	59.30	1.2	1,929	0.06%
2024/03/01	0.1	59.30	0	59.40	59.10	0.1	1,951	0.01%
2024/02/29	0.3	59.40	0	0.00	59.20	0.3	1,970	0.02%
2024/02/27	0.1	59.50	0	0.00	59.50	0.1	2,005	0.01%
2024/02/23	1.1	59.90	1	61.00	59.90	0.1	2,196	0.00%
2024/02/22	1	60.80	0	0.00	60.70	1	2,216	0.05%
2024/02/20	1	62.00	0	0.00	61.60	1	2,275	0.04%
2024/02/16	2	64.20	4.5	63.31	63.50	-2.5	2,226	-0.11%
2024/02/15	1	58.80	0	0.00	58.90	1	2,041	0.05%
2024/02/02	1	59.20	1	59.80	59.20	0	2,110	0.00%
2024/02/01	2.2	58.47	0	58.70	59.00	2.2	2,128	0.10%
2024/01/31	2	59.00	0	0.00	58.80	2	2,151	0.09%
2024/01/30	1	59.50	9	60.00	59.50	-8	2,185	-0.37%
2024/01/29	0	59.80	0	0.00	59.80	0	2,233	0.00%
2024/01/23	1	60.80	0	0.00	60.40	1	2,426	0.04%
2024/01/22	0	60.40	0	0.00	60.80	0	2,463	0.00%
2024/01/19	0	0.00	20	59.48	59.80	-20	2,550	-0.78%
2024/01/17	0	58.60	0	0.00	58.10	0	2,785	0.00%
2024/01/12	1	59.10	0	0.00	59.10	1	2,944	0.03%
2024/01/10	2	57.60	11	57.50	57.40	-9	3,093	-0.29%
2024/01/09	5	58.50	0	0.00	57.70	5	3,155	0.16%
2024/01/08	5	58.40	0	0.00	58.40	5	3,212	0.16%
2024/01/04	9	58.98	0	0.00	58.80	9	3,465	0.26%
2024/01/03	3	59.80	7	59.30	59.30	-4	3,758	-0.11%
2024/01/02	3	60.20	0	0.00	60.00	3	3,834	0.08%
2023/12/27	0	0.00	19	60.51	60.50	-19	4,594	-0.41%
2023/12/26	0	0.00	3	60.47	60.20	-3	4,851	-0.06%
2023/12/25	0	0.00	2	60.10	60.10	-2	4,875	-0.04%
2023/12/21	0	0.00	1	60.90	60.40	-1	4,954	-0.02%
2023/12/20	0	0.00	1	60.50	60.70	-1	4,988	-0.02%
2023/12/19	0	0.00	15	59.80	59.80	-15	4,993	-0.30%
2023/12/18	2	60.60	0	60.80	60.40	2	5,035	0.04%
2023/12/15	0.1	61.50	0	0.00	61.30	0.1	5,077	0.00%
2023/12/13	0	0.00	2	62.00	61.80	-2	5,302	-0.04%
2023/12/12	2	61.40	20	61.60	61.20	-18	5,404	-0.33%
2023/12/11	0	0.00	15	61.20	61.90	-15	5,553	-0.27%
2023/12/07	0	0.00	4	62.25	61.60	-4	5,764	-0.07%
2023/12/06	2	62.35	1	61.60	62.50	1	5,971	0.02%
2023/12/05	1	61.10	1	61.40	61.00	0	6,066	0.00%
2023/12/04	1.6	62.06	0	0.00	61.80	1.6	6,247	0.03%
2023/12/01	1	62.60	4.3	62.64	62.60	-3.3	6,619	-0.05%
2023/11/30	2	61.50	6	62.35	62.20	-4	7,389	-0.05%
2023/11/29	8	61.78	16	61.67	61.50	-8	7,551	-0.11%
2023/11/28	1	61.20	4	60.90	61.40	-3	7,723	-0.04%
2023/11/27	12	60.28	0.1	60.47	60.00	11.9	8,329	0.14%
2023/11/24	0	0.00	8	61.10	60.80	-8	8,809	-0.09%
2023/11/23	2	62.26	3	62.07	61.50	-1	8,993	-0.01%
2023/11/22	20	60.30	5	60.30	60.80	15	8,851	0.17%
2023/11/21	7	61.01	2	60.95	60.40	5	8,887	0.06%
2023/11/20	5	60.40	2	60.05	60.80	3	8,988	0.03%
2023/11/17	2.1	59.01	0	0.00	59.10	2.1	9,095	0.02%
2023/11/16	1	59.20	0	0.00	59.50	1	9,282	0.01%
2023/11/15	2	59.50	1	60.50	59.30	1	9,508	0.01%
2023/11/14	2	59.20	1	59.90	59.90	1	9,725	0.01%
2023/11/13	4	59.50	11	59.41	59.20	-7	10,039	-0.07%
2023/11/10	1	60.60	0	0.00	60.50	1	10,560	0.01%
2023/11/09	1	60.40	1	60.89	60.60	0	10,718	0.00%
2023/11/07	1	61.10	0	0.00	61.10	1	10,764	0.01%
2023/11/02	1	61.00	2	60.90	60.40	-1	10,931	-0.01%
2023/10/31	4.2	59.03	2	60.90	58.40	2.2	11,027	0.02%
2023/10/30	1	61.20	0	0.00	60.90	1	11,180	0.01%
2023/10/27	5	60.62	0	0.00	60.20	5	11,313	0.04%
2023/10/26	11.3	61.68	4	63.69	61.10	7.2	11,743	0.06%
2023/10/24	0	0.00	0.6	63.10	64.20	-0.6	12,992	0.00%
2023/10/23	5	64.20	1	64.30	63.00	4	13,942	0.03%
2023/10/20	1	61.60	1	62.30	63.00	0	14,815	0.00%
2023/10/19	1	64.00	0	0.00	63.90	1	14,773	0.01%
2023/10/18	0	0.00	6.2	64.44	64.00	-6.2	14,777	-0.04%
2023/10/17	0	68.20	2	68.03	67.20	-2	14,792	-0.01%
2023/10/16	1	67.40	2	67.25	67.10	-1	14,788	-0.01%
2023/10/13	8.1	68.49	3	68.50	68.10	5.1	14,860	0.03%
2023/10/12	0	0.00	6	68.72	68.70	-6	14,865	-0.04%
2023/10/11	1.1	67.87	6	69.25	67.20	-4.9	14,932	-0.03%
2023/10/06	1	67.50	0	0.00	67.50	1	14,829	0.01%
2023/10/05	1	68.10	19.2	68.21	68.10	-18.2	14,942	-0.12%
2023/10/04	10	68.09	11.2	68.36	68.40	-1.1	14,858	-0.01%
2023/10/03	12	68.03	10	68.46	68.40	2	14,680	0.01%
2023/10/02	32	65.17	42	66.12	66.90	-10	14,427	-0.07%
2023/09/28	2	61.90	1	61.80	61.80	1	14,264	0.01%
2023/09/27	1.2	61.12	0	0.00	62.00	1.2	14,340	0.01%
2023/09/26	5	62.66	0	0.00	61.60	5	14,382	0.03%
2023/09/25	0	0.00	13	63.30	63.10	-13	14,459	-0.09%
2023/09/21	1	62.40	0	0.00	62.50	1	14,478	0.01%
2023/09/19	1.2	62.82	16	63.56	62.40	-14.9	14,567	-0.10%
2023/09/18	13	64.41	1.1	65.25	64.00	11.9	14,654	0.08%
2023/09/15	6	66.77	3	66.83	66.60	3	15,118	0.02%
2023/09/14	36	66.46	4	66.15	66.80	32	15,209	0.21%
2023/09/13	2	65.50	0	0.00	65.00	2	15,083	0.01%
2023/09/12	5	64.94	0	0.00	65.20	5	15,044	0.03%
2023/09/11	4.6	66.51	0	66.90	65.00	4.6	14,948	0.03%
2023/09/08	3	68.93	17.2	68.25	68.40	-14.2	14,761	-0.10%
2023/09/07	34.3	68.43	12.2	68.64	69.00	22.1	14,747	0.15%
2023/09/06	17.2	70.61	21	70.42	69.80	-3.8	14,736	-0.03%
2023/09/05	41	70.61	68	71.29	70.60	-27	14,622	-0.18%
2023/09/04	9	68.31	10	68.33	68.10	-1	13,907	-0.01%
2023/09/01	24	67.25	48	67.96	66.30	-24	13,906	-0.17%
2023/08/31	33	69.30	49	69.20	68.80	-16	14,025	-0.11%
2023/08/30	35	68.26	47.1	68.60	68.30	-12.1	13,475	-0.09%
2023/08/29	8	64.07	14	65.37	66.40	-6	13,009	-0.05%
2023/08/28	13.1	63.29	8	63.58	63.40	5.1	12,798	0.04%
2023/08/25	39	64.38	3	64.47	64.30	36	12,830	0.28%
2023/08/24	11	64.64	29	64.98	64.50	-18	12,777	-0.14%
2023/08/23	1	65.00	5	66.00	64.60	-4	12,668	-0.03%
2023/08/22	16	66.14	15	65.03	64.50	1	12,588	0.01%
2023/08/21	22	64.89	12	65.43	65.80	10	12,422	0.08%
2023/08/18	11	65.89	12.2	65.07	64.20	-1.2	12,213	-0.01%
2023/08/17	8	64.83	7	64.87	65.60	1	12,012	0.01%
2023/08/16	12.6	63.00	25.1	64.10	64.50	-12.4	11,781	-0.11%
2023/08/15	4	61.03	10.2	60.92	61.90	-6.2	11,231	-0.05%
2023/08/14	7	56.54	2	57.10	56.30	5	11,076	0.05%
2023/08/11	5	58.04	2	57.60	57.50	3	11,048	0.03%
2023/08/10	10.2	58.96	0	59.00	58.10	10.2	11,025	0.09%
2023/08/09	3.2	61.25	2	61.10	60.90	1.2	10,926	0.01%
2023/08/08	8.1	62.30	0	62.50	61.90	8.1	10,878	0.07%
2023/08/07	1.1	63.49	0	0.00	64.00	1.1	10,834	0.01%
2023/08/04	22	62.20	1	62.60	62.30	21	10,768	0.20%
2023/08/02	14	64.82	11.1	64.37	62.70	2.9	10,710	0.03%
2023/08/01	7	64.24	6	63.85	63.60	1	10,508	0.01%
2023/07/31	51.1	67.03	22.1	69.46	64.50	29	10,379	0.28%
2023/07/28	55.1	69.39	44.1	69.62	69.60	11	9,839	0.11%
2023/07/27	29.1	68.98	27	68.82	67.50	2.1	9,214	0.02%
2023/07/26	51.1	68.71	23	69.51	65.80	28.1	8,371	0.34%
2023/07/25	19	65.27	56.7	65.61	66.80	-37.7	7,406	-0.51%
2023/07/24	2	60.25	0	0.00	60.80	2	6,496	0.03%
2023/07/21	4	61.15	3	60.73	60.80	1	6,468	0.02%
2023/07/20	8	61.59	6	61.98	61.60	2	6,462	0.03%
2023/07/19	7	59.74	3	60.43	59.70	4	6,335	0.06%
2023/07/18	4	62.02	19	61.36	60.80	-15	6,304	-0.24%
2023/07/17	2	61.96	43	62.54	62.00	-41	6,244	-0.66%
2023/07/14	27.1	63.17	22	62.59	62.00	5.1	6,194	0.08%
2023/07/13	6	62.05	4	61.45	61.00	2	5,970	0.03%
2023/07/12	8	60.05	10	60.32	60.20	-2	5,784	-0.03%
2023/07/11	1.2	56.68	1	57.30	57.70	0.2	5,611	0.00%
2023/07/10	5	56.22	34	56.41	56.00	-29	5,591	-0.52%
2023/07/07	14	58.12	0	0.00	57.60	14	5,553	0.25%
2023/07/06	20	62.53	4	62.55	62.40	16	5,441	0.29%
2023/07/05	8	62.59	5	62.86	63.00	3	5,368	0.06%
2023/07/04	2	62.35	4	62.15	62.40	-2	5,278	-0.04%
2023/07/03	8	61.96	2	62.45	62.30	6	5,211	0.12%
2023/06/30	1	61.20	0	0.00	61.30	1	5,107	0.02%
2023/06/29	4	60.23	1	59.80	60.10	3	5,085	0.06%
2023/06/28	3	60.67	3	60.83	60.00	0	5,085	0.00%
2023/06/27	11	61.53	3.1	61.86	60.60	7.9	5,088	0.16%
2023/06/26	9	64.42	6	64.63	63.90	3	4,952	0.06%
2023/06/21	37.2	64.75	51	64.99	65.00	-13.8	4,791	-0.29%
2023/06/20	2	61.94	4	61.55	61.20	-2	4,288	-0.05%
2023/06/16	1	60.30	0	0.00	60.10	1	4,175	0.02%
2023/06/15	2	61.30	4	61.35	61.10	-2	4,216	-0.05%
2023/06/14	2	61.05	2	61.10	60.80	0	4,207	0.00%
2023/06/13	14	62.43	7	62.37	61.30	7	4,248	0.16%
2023/06/12	5	60.88	5.2	61.45	61.80	-0.2	4,180	0.00%
2023/06/09	6	62.73	17	62.42	63.30	-11	4,033	-0.27%
2023/06/08	3	60.53	5	60.88	60.80	-2	3,779	-0.05%
2023/06/07	4	60.37	7	60.26	61.60	-3	3,720	-0.08%
2023/06/06	11	61.06	15	61.47	60.00	-4	3,521	-0.11%
2023/06/05	5	58.70	13.5	58.58	58.90	-8.5	3,214	-0.27%
2023/06/02	5	57.96	0	0.00	57.80	5	3,151	0.16%
2023/06/01	10	56.99	3	57.00	57.20	7	3,163	0.22%
2023/05/31	29	58.00	5	57.88	57.50	24	3,194	0.75%
2023/05/29	3	57.07	1	57.10	56.80	2	3,218	0.06%
2023/05/26	6	57.77	1.1	57.09	56.50	4.9	3,274	0.15%
2023/05/25	8	57.28	9	57.47	57.30	-1	3,341	-0.03%
2023/05/24	5	56.74	3	56.53	56.80	2	3,360	0.06%
2023/05/23	6.1	56.85	2	56.70	56.80	4.1	3,466	0.12%
2023/05/22	4	57.10	5.5	57.29	57.00	-1.4	3,606	-0.04%
2023/05/19	2	55.10	2	55.55	55.10	0	3,623	0.00%
2023/05/18	0	0.00	3	55.27	55.20	-3	3,750	-0.08%
2023/05/17	3	53.83	1	54.20	53.70	2	3,810	0.05%
2023/05/15	0	53.60	0	0.00	53.80	0	3,890	0.00%
2023/05/11	0	0.00	3.1	53.82	53.50	-3.1	4,113	-0.08%
2023/05/10	0.1	55.00	0	0.00	54.70	0.1	4,193	0.00%
2023/05/09	0.5	55.50	1.1	55.87	54.80	-0.6	4,288	-0.01%
2023/05/08	1	55.40	17	55.78	55.60	-16	4,446	-0.36%
2023/05/05	12	54.60	2	55.40	55.50	10	4,475	0.22%
2023/05/04	1.1	53.62	0	0.00	53.80	1.1	4,604	0.02%
2023/05/03	2	54.20	0	0.00	54.00	2	4,957	0.04%
2023/05/02	0.1	55.30	1	55.50	55.20	-0.9	5,159	-0.02%
2023/04/28	1	54.70	1	54.50	54.80	0	5,471	0.00%
2023/04/27	3.1	53.41	3	53.93	53.50	0.1	5,628	0.00%
2023/04/26	2.1	53.44	1	53.20	53.40	1.1	5,806	0.02%
2023/04/25	2	53.60	2.1	53.99	53.70	-0.1	5,941	0.00%
2023/04/21	2	56.20	1	55.50	55.20	1	6,131	0.02%
2023/04/20	8.6	57.08	0.1	56.90	56.60	8.5	6,356	0.13%
2023/04/19	4.2	59.50	1.2	59.04	58.80	3	6,644	0.04%
2023/04/18	2	60.00	0	0.00	60.00	2	6,886	0.03%
2023/04/17	0.1	61.40	0	0.00	60.90	0.1	7,183	0.00%
2023/04/14	1.1	61.11	5	61.04	60.90	-3.9	7,381	-0.05%
2023/04/13	2	60.40	0	0.00	60.40	2	7,369	0.03%
2023/04/11	2	60.75	1	60.90	60.60	1	7,331	0.01%
2023/04/10	1	61.20	6.3	61.12	61.40	-5.3	7,302	-0.07%
2023/04/07	1	60.70	0	0.00	60.70	1	7,279	0.01%
2023/04/06	1.1	60.01	1	60.20	60.00	0.1	7,270	0.00%
2023/03/31	10.1	60.30	11	60.14	60.10	-0.9	7,273	-0.01%
2023/03/29	2.1	59.81	3.3	60.06	59.70	-1.2	7,286	-0.02%
2023/03/28	13.3	59.24	0	61.20	58.90	13.3	7,294	0.18%
2023/03/27	0	60.50	1.5	61.32	60.80	-1.5	7,256	-0.02%
2023/03/24	1.1	60.58	1	60.40	61.10	0.1	7,282	0.00%
2023/03/23	3.7	60.12	1	60.20	59.90	2.7	7,258	0.04%
2023/03/22	1	61.12	2.1	61.35	62.00	-1.1	7,190	-0.01%
2023/03/21	1	59.80	3.2	59.74	60.10	-2.2	7,257	-0.03%
2023/03/20	5.2	58.50	2	58.90	58.60	3.1	7,338	0.04%
2023/03/17	8	59.08	2	59.35	59.20	6	7,294	0.08%
2023/03/16	4.1	58.74	3.1	58.80	58.50	1	7,311	0.01%
2023/03/15	3	60.60	0	0.00	60.00	3	7,329	0.04%
2023/03/14	0.1	61.40	0	0.00	60.60	0.1	7,398	0.00%
2023/03/13	3	60.63	1	60.90	61.90	2	7,527	0.03%
2023/03/10	4	62.38	0	0.00	62.10	4	7,674	0.05%
2023/03/09	2	64.10	1	64.10	63.90	1	8,054	0.01%
2023/03/08	0.1	64.10	7	63.97	63.90	-6.9	8,235	-0.08%
2023/03/07	7.1	64.21	1	64.30	63.90	6.1	8,237	0.07%
2023/03/06	1	64.40	0.1	64.50	64.20	0.9	8,246	0.01%
2023/03/03	0	0.00	4	63.65	63.50	-4	8,274	-0.05%
2023/03/02	0	0.00	1	63.00	63.20	-1	8,317	-0.01%
2023/03/01	3	62.53	2	63.05	62.90	1	8,563	0.01%
2023/02/24	0	0.00	1	63.00	62.80	-1	8,563	-0.01%
2023/02/23	18	63.00	14	63.19	62.80	4	8,536	0.05%
2023/02/22	2.1	63.65	0	0.00	63.80	2.1	8,545	0.02%
2023/02/21	2.2	64.24	1.1	64.29	64.80	1.1	8,565	0.01%
2023/02/20	9.2	64.31	4	64.25	64.60	5.1	8,532	0.06%
2023/02/17	12	66.22	2	66.05	66.00	10	8,545	0.12%
2023/02/16	5	67.18	12	67.23	67.50	-7	8,760	-0.08%
2023/02/15	3	65.00	0.6	65.00	64.70	2.4	8,733	0.03%
2023/02/14	0.2	64.70	0	0.00	64.50	0.2	8,745	0.00%
2023/02/13	1.5	63.90	0	0.00	63.80	1.5	8,822	0.02%
2023/02/10	6.1	64.93	8	66.59	64.20	-1.9	9,008	-0.02%
2023/02/09	3	66.87	1	67.10	67.20	2	9,288	0.02%
2023/02/08	7	68.89	5	68.40	67.90	2	9,373	0.02%
2023/02/07	8	67.33	1	67.90	68.00	7	9,417	0.07%
2023/02/06	2	66.90	0.1	66.70	67.00	1.9	9,664	0.02%
2023/02/03	1	66.00	1	66.20	66.20	0	10,133	0.00%
2023/02/02	2.1	67.27	2	66.90	67.00	0.1	10,287	0.00%
2023/02/01	7	67.64	23	67.37	67.40	-16	10,251	-0.16%
2023/01/31	7.2	65.51	121	65.25	65.70	-113.8	9,979	-1.14%	大賣/鉅額交易
2023/01/30	15	63.48	21	64.18	65.00	-6	9,923	-0.06%
2023/01/17	124	60.03	15	60.05	59.90	109	9,663	1.13%	大買/鉅額交易
2023/01/16	58	59.17	59	59.01	58.90	-1	9,501	-0.01%
2023/01/13	2	58.65	1	59.20	58.10	1	9,297	0.01%
2023/01/12	2	58.60	6	58.83	58.60	-4	9,133	-0.04%
2023/01/11	6	58.42	8	58.26	58.40	-2	9,020	-0.02%
2023/01/10	24	59.33	27.1	58.77	58.40	-3.1	8,905	-0.04%
2023/01/09	37	58.61	33	58.88	58.70	4	8,654	0.05%
2023/01/06	14	56.86	22	57.20	57.30	-8	8,280	-0.10%
2023/01/05	21	56.74	22	55.43	55.40	-1	8,005	-0.01%
2023/01/04	1	54.69	200	55.25	57.00	-199	7,697	-2.59%	大賣/鉅額交易
2023/01/03	0.1	51.50	1	51.60	51.90	-0.9	7,479	-0.01%
2022/12/29	1	50.20	0	0.00	50.10	1	7,453	0.01%
2022/12/28	1	50.20	0	0.00	50.20	1	7,454	0.01%
2022/12/27	1	51.20	1	51.60	51.00	0	7,450	0.00%
2022/12/22	1	51.60	2	51.60	51.60	-1	7,454	-0.01%
2022/12/21	2	50.95	0	0.00	50.70	2	7,446	0.03%
2022/12/20	5	51.70	1	51.30	51.20	4	7,412	0.05%
2022/12/19	5	53.24	0	0.00	53.00	5	7,378	0.07%
2022/12/16	3	53.60	0.1	54.00	54.40	2.9	7,359	0.04%
2022/12/15	0	0.00	8	54.60	55.30	-8	7,315	-0.11%
2022/12/14	1	54.30	13	54.66	55.10	-12	7,306	-0.16%
2022/12/13	12	55.96	10	53.80	53.80	2	7,264	0.03%
2022/12/12	10	55.13	8	54.79	55.50	2	7,108	0.03%
2022/12/09	1	53.60	2	53.50	53.50	-1	6,984	-0.01%
2022/12/08	6.1	54.01	3	54.50	54.40	3.1	6,943	0.04%
2022/12/07	16	53.12	1	53.40	53.30	15	6,879	0.22%
2022/12/06	57	54.60	5	55.10	54.70	52	6,762	0.77%
2022/12/05	78	56.46	39.1	56.78	56.30	38.9	6,642	0.59%
2022/12/02	118	58.71	0	58.43	58.40	118	6,480	1.82%	大買/鉅額交易
2022/12/01	4	58.93	60	58.02	59.00	-56	6,298	-0.89%
2022/11/30	2.1	54.58	10	53.43	54.50	-7.9	5,868	-0.14%
2022/11/29	1	51.00	0.1	51.20	51.60	0.9	5,662	0.02%
2022/11/28	1	51.30	0	0.00	51.80	1	5,630	0.02%
2022/11/25	13	51.68	0.1	52.20	51.10	12.9	5,600	0.23%
2022/11/24	13	52.72	11	52.75	52.90	2	5,523	0.04%
2022/11/23	3.1	53.24	5	53.10	52.90	-1.9	5,432	-0.03%
2022/11/22	11	51.99	15	50.96	50.90	-4	5,156	-0.08%
2022/11/21	2	50.35	10	51.60	50.80	-8	5,109	-0.16%
2022/11/18	9	52.27	8	51.60	51.60	1	5,061	0.02%
2022/11/17	2	52.05	5	51.82	51.80	-3	4,910	-0.06%
2022/11/16	6.2	51.90	4.1	51.90	52.00	2.1	4,802	0.04%
2022/11/15	2	52.50	2	52.30	52.30	0	4,707	0.00%
2022/11/14	6.1	51.30	21	51.46	51.60	-14.9	4,510	-0.33%
2022/11/11	3	49.32	11	49.48	48.55	-8	4,177	-0.19%
2022/11/10	4	48.58	1	49.05	48.50	3	4,045	0.07%
2022/11/09	7	49.56	4.2	49.73	49.60	2.8	3,940	0.07%
2022/11/08	3	50.17	5	50.62	49.30	-2	3,814	-0.05%
2022/11/07	9	50.27	16	50.67	50.50	-7	3,587	-0.20%
2022/11/04	2	47.38	6	47.66	47.60	-4	3,173	-0.13%
2022/11/03	8	46.84	6.2	46.96	47.65	1.8	3,014	0.06%
2022/11/02	14.1	47.01	16.2	46.92	47.10	-2.1	2,855	-0.07%
2022/11/01	20.1	44.75	21.1	45.20	46.50	-1	2,519	-0.04%
2022/10/31	14.1	41.19	22.6	42.01	43.60	-8.5	1,885	-0.45%
2022/10/28	0	0.00	3	40.22	39.65	-3	1,655	-0.18%
2022/10/27	1	39.70	2	38.73	39.80	-1	1,532	-0.07%
2022/10/26	10	38.98	12	39.04	37.50	-2	1,470	-0.14%
2022/10/25	1.1	38.19	3.2	38.30	38.00	-2.1	1,311	-0.16%
2022/10/24	0	0.00	3	37.75	36.90	-3	1,270	-0.24%
2022/10/20	0.2	38.40	1	37.40	38.30	-0.9	1,313	-0.06%
2022/10/19	0.1	38.35	0	0.00	38.00	0.1	1,359	0.01%
2022/10/18	0.1	36.85	2	37.00	37.20	-1.9	1,411	-0.13%
2022/10/13	0	0.00	34	35.85	34.90	-34	1,756	-1.94%
2022/10/12	1	36.85	0	0.00	36.95	1	1,769	0.06%
2022/10/11	4	36.88	0	0.00	36.85	4	1,839	0.22%
2022/10/05	5	39.00	5	38.15	38.30	0	1,984	0.00%
2022/10/04	0	0.00	1	38.50	38.50	-1	2,030	-0.05%
2022/10/03	0	0.00	5	38.10	37.80	-5	2,073	-0.24%
2022/09/29	0	0.00	5	36.65	36.65	-5	2,108	-0.24%
2022/09/28	6	35.53	0	0.00	35.35	6	2,122	0.28%
2022/09/26	12	37.65	1	37.20	36.65	11	2,167	0.51%
2022/09/23	1.1	39.76	1.1	39.76	39.35	0	2,180	0.00%
2022/09/22	1.1	38.43	1.1	39.65	39.65	0	2,220	0.00%
2022/09/21	8.1	39.07	1	39.20	39.05	7.1	2,253	0.31%
2022/09/20	1	40.25	0	0.00	40.20	1	2,257	0.04%
2022/09/19	2.1	40.60	0	0.00	40.35	2.1	2,274	0.09%
2022/09/15	0	41.95	0	0.00	41.85	0	2,339	0.00%
2022/09/14	3	40.60	0	0.00	41.80	3	2,381	0.13%
2022/09/12	3	41.20	0	0.00	41.20	3	2,461	0.12%
2022/09/05	14.1	40.82	4	41.13	40.70	10.1	2,499	0.40%
2022/09/01	1	42.50	0	0.00	42.25	1	2,489	0.04%
2022/08/31	0	0.00	1	42.55	43.00	-1	2,478	-0.04%
2022/08/30	1	42.25	0	0.00	42.25	1	2,472	0.04%
2022/08/29	14	42.26	1	42.15	42.15	13	2,473	0.53%
2022/08/26	3.1	43.65	0	44.00	43.60	3	2,463	0.12%
2022/08/25	0	0.00	2	42.80	42.70	-2	2,440	-0.08%
2022/08/24	1	42.80	0	0.00	42.80	1	2,441	0.04%
2022/08/23	0	0.00	2	43.15	43.20	-2	2,454	-0.08%
2022/08/22	0	0.00	5	43.59	43.35	-5	2,499	-0.20%
2022/08/19	0	0.00	3	44.35	43.75	-3	2,505	-0.12%
2022/08/18	12	43.00	2	43.43	43.95	10	2,511	0.40%
2022/08/16	0	0.00	2	43.55	43.45	-2	2,521	-0.08%
2022/08/12	2	43.15	4	42.65	43.05	-2	2,522	-0.08%
2022/08/10	1	41.85	0	0.00	41.90	1	2,505	0.04%
2022/08/09	4	41.38	2	41.40	41.50	2	2,516	0.08%
2022/08/08	2	41.33	1.3	41.38	41.30	0.7	2,521	0.03%
2022/08/05	3	40.87	0	0.00	40.80	3	2,520	0.12%
2022/08/04	0.1	40.00	1	40.40	40.40	-1	2,527	-0.04%
2022/08/03	6	40.70	17	40.50	40.45	-11	2,530	-0.43%
2022/08/02	4.1	41.37	0	0.00	40.80	4.1	2,548	0.16%
2022/08/01	1	42.05	0	0.00	42.15	1	2,531	0.04%
2022/07/29	0.1	42.50	0	42.55	42.35	0	2,530	0.00%
2022/07/28	1.1	42.71	0	0.00	42.60	1.1	2,524	0.04%
2022/07/27	1	43.50	0	0.00	43.70	1	2,494	0.04%
2022/07/26	2	43.43	0	0.00	43.15	2	2,513	0.08%
2022/07/25	0	0.00	0.1	45.10	44.80	-0.1	2,499	0.00%
2022/07/22	21	46.30	4	46.59	46.65	17	2,492	0.68%
2022/07/21	2	44.83	3	43.95	46.65	-1	2,306	-0.04%
2022/07/19	1	41.95	0	0.00	41.90	1	2,255	0.04%
2022/07/18	0	0.00	21	42.61	42.35	-21	2,270	-0.92%
2022/07/15	21.1	45.44	0.4	45.20	46.25	20.7	2,216	0.93%
2022/07/14	0.4	44.35	0.2	44.35	45.10	0.2	2,175	0.01%
2022/07/13	0	0.00	1	43.80	44.25	-1	2,143	-0.05%
2022/07/12	8	42.35	5	42.90	41.95	3	2,114	0.14%
2022/07/11	5	44.80	0	0.00	44.20	5	2,063	0.24%
2022/07/08	2	46.18	1	45.65	46.00	1	2,033	0.05%
2022/07/06	15	44.35	0	0.00	44.00	15	1,992	0.75%
2022/07/05	1	44.65	0	0.00	45.45	1	1,998	0.05%
2022/07/01	0.1	44.95	0	0.00	44.05	0.1	1,946	0.01%
2022/06/30	14	45.49	40	45.76	45.25	-26	1,909	-1.36%
2022/06/29	4	47.28	0	0.00	47.05	4	1,868	0.21%
2022/06/28	2	48.98	2	48.55	48.50	0	1,840	0.00%
2022/06/27	1.1	49.73	0	0.00	49.90	1.1	1,819	0.06%
2022/06/23	0.1	48.78	45	47.02	47.40	-44.9	1,794	-2.50%
2022/06/22	3	48.15	0	0.00	47.85	3	1,777	0.17%
2022/06/20	10	49.60	2	48.90	48.35	8	1,712	0.47%
2022/06/17	18	52.00	0	0.00	51.30	18	1,700	1.06%
2022/06/16	6	54.75	0	0.00	54.10	6	1,660	0.36%
2022/06/13	5	56.70	0.1	56.60	56.30	4.9	1,694	0.29%
2022/06/10	0.1	57.80	0	0.00	57.80	0.1	1,724	0.00%
2022/06/07	21	56.90	0.1	57.20	56.90	21	1,754	1.19%
2022/06/06	7	57.59	0	0.00	57.50	7	1,766	0.40%
2022/06/02	20	58.00	0	0.00	57.90	20	1,802	1.11%
2022/06/01	1.1	58.12	0	0.00	58.30	1.1	1,836	0.06%
2022/05/31	1.1	57.44	5	57.60	57.90	-3.9	1,850	-0.21%
2022/05/30	2	58.00	29	57.03	58.00	-27	1,871	-1.44%
2022/05/27	0	0.00	15	55.50	55.40	-15	1,845	-0.81%
2022/05/26	23	54.61	1	54.30	54.10	22	1,874	1.17%
2022/05/25	21	54.70	1	54.80	55.00	20	1,982	1.01%
2022/05/24	12	54.95	0	0.00	55.00	12	2,197	0.55%
2022/05/20	1	55.80	2	56.00	55.80	-1	2,317	-0.04%
2022/05/19	30	55.84	3	55.60	56.30	27	2,311	1.17%
2022/05/18	1	57.20	1	56.90	56.80	0	2,307	0.00%
2022/05/16	11	55.27	0	0.00	54.60	11	2,269	0.48%
2022/05/13	12	55.32	0	0.00	55.80	12	2,260	0.53%
2022/05/09	1	57.80	2	58.60	57.50	-1	2,252	-0.04%
2022/05/06	0	0.00	2	59.20	60.40	-2	2,244	-0.09%
2022/05/05	2	61.05	0	0.00	60.60	2	2,255	0.09%
2022/05/04	1	59.40	1	59.40	59.80	0	2,296	0.00%
2022/05/03	2	58.20	2	58.60	58.60	0	2,298	0.00%
2022/04/28	4	57.95	0	0.00	58.00	4	2,300	0.17%
2022/04/27	1	59.50	3	57.90	59.50	-2	2,277	-0.09%
2022/04/26	5	60.00	5	59.90	59.50	0	2,261	0.00%
2022/04/25	6	61.20	3	61.20	60.50	3	2,256	0.13%
2022/04/22	11	64.48	1	65.40	64.40	10	2,228	0.45%
2022/04/21	4	65.98	1	66.10	66.40	3	2,218	0.14%
2022/04/20	2	65.55	3	66.70	66.70	-1	2,240	-0.04%
2022/04/19	4	65.98	0	0.00	65.80	4	2,257	0.18%
2022/04/18	3	66.00	1	67.50	66.00	2	2,273	0.09%
2022/04/13	2.2	68.73	0	0.00	68.70	2.2	2,381	0.09%
2022/04/12	0.1	68.10	0	0.00	68.00	0.1	2,429	0.00%
2022/04/11	0.2	69.00	9	68.80	68.60	-8.8	2,456	-0.36%
2022/04/07	2	70.65	0	0.00	70.40	2	2,504	0.08%
2022/03/29	0	0.00	1	72.90	72.30	-1	2,965	-0.03%
2022/03/25	3	73.23	0	0.00	73.00	3	3,130	0.10%
2022/03/24	3	72.50	6	72.00	72.50	-3	3,173	-0.09%
2022/03/23	3	72.67	0	0.00	72.60	3	3,210	0.09%
2022/03/22	0	0.00	32	72.59	72.70	-32	3,236	-0.99%
2022/03/21	4	71.35	0	0.00	71.40	4	3,239	0.12%
2022/03/18	1	70.80	1	70.80	71.40	0	3,312	0.00%
2022/03/17	0	0.00	7	70.47	70.90	-7	3,316	-0.21%
2022/03/16	1	69.10	0	0.00	68.80	1	3,351	0.03%
2022/03/15	10	68.92	0	0.00	68.80	10	3,369	0.30%
2022/03/14	0	0.00	0.1	70.70	70.60	-0.1	3,381	0.00%
2022/03/11	1	70.80	0	0.00	70.80	1	3,477	0.03%
2022/03/10	30	71.40	0	0.00	71.30	30	3,491	0.86%
2022/03/09	1	71.20	1	71.30	70.90	0	3,527	0.00%
2022/03/08	13	70.32	1	69.70	70.10	12	3,573	0.34%
2022/03/07	5	70.94	0	0.00	70.90	5	3,618	0.14%
2022/03/03	11	75.26	1	74.70	74.50	10	3,723	0.27%
2022/03/02	2	75.20	0	0.00	75.20	2	3,791	0.05%
2022/03/01	8	75.06	10.2	75.01	75.40	-2.2	3,833	-0.06%
2022/02/25	13.1	75.61	13	75.21	75.00	0.1	3,886	0.00%
2022/02/24	27	74.96	92	75.33	74.20	-65	4,011	-1.62%
2022/02/23	6	73.15	8	73.63	74.20	-2	4,011	-0.05%
2022/02/22	0	0.00	2	69.90	70.00	-2	3,988	-0.05%
2022/02/21	2	71.45	1	71.30	71.50	1	4,158	0.02%
2022/02/18	0	0.00	0.6	70.50	70.80	-0.6	4,337	-0.01%
2022/02/17	0	0.00	2	71.40	70.90	-2	5,207	-0.04%
2022/02/16	1	70.80	0	0.00	70.80	1	5,801	0.02%
2022/02/15	7	70.67	0	0.00	70.10	7	5,861	0.12%
2022/02/10	2	72.80	4	73.00	73.00	-2	6,225	-0.03%
2022/02/09	2	72.10	3	72.27	72.20	-1	6,242	-0.02%
2022/02/08	3	71.53	7	71.36	71.50	-4	6,346	-0.06%
2022/02/07	0.1	68.30	0	0.00	69.70	0.1	6,412	0.00%
2022/01/26	1.1	67.54	14	67.64	67.50	-12.9	6,444	-0.20%
2022/01/25	3	69.00	1	69.30	69.00	2	6,552	0.03%
2022/01/24	4	69.60	1	69.10	69.80	3	6,667	0.04%
2022/01/21	2	71.00	0	0.00	71.50	2	6,749	0.03%
2022/01/20	4	71.83	0	0.00	71.90	4	6,844	0.06%
2022/01/19	4	72.18	1	72.70	72.20	3	6,881	0.04%
2022/01/18	2	73.95	1	74.60	73.40	1	6,994	0.01%
2022/01/17	4	73.80	0	0.00	73.80	4	7,053	0.06%
2022/01/14	4	72.73	1	72.50	73.10	3	7,114	0.04%
2022/01/13	0	0.00	3	73.17	73.70	-3	7,171	-0.04%
2022/01/12	6	72.33	0	0.00	72.20	6	7,299	0.08%
2022/01/11	4	72.83	0	0.00	72.70	4	7,345	0.05%
2022/01/10	2	72.40	2.3	73.49	73.90	-0.3	7,484	0.00%
2022/01/07	5	73.58	1	73.90	73.50	4	7,675	0.05%
2022/01/06	14	75.05	21	74.94	75.30	-7	7,663	-0.09%
2022/01/05	78	76.80	2	78.10	76.10	76	7,694	0.99%
2022/01/04	7	77.13	11	77.73	77.30	-4	7,696	-0.05%
2022/01/03	0	0.00	11	77.86	77.30	-11	7,732	-0.14%
2021/12/30	10	77.10	3	77.83	77.10	7	7,817	0.09%
2021/12/29	1	78.20	3	78.03	78.10	-2	7,940	-0.03%
2021/12/28	8.1	78.86	4	79.55	77.60	4.1	8,059	0.05%
2021/12/27	2	77.60	4	78.30	77.60	-2	8,168	-0.02%
2021/12/24	1.1	78.60	10	78.38	78.40	-8.9	8,290	-0.11%
2021/12/23	7.7	78.39	65	78.39	78.40	-57.3	8,387	-0.68%
2021/12/22	4	76.60	15.1	76.88	77.10	-11.1	8,527	-0.13%
2021/12/21	1	73.70	43	75.06	75.00	-42	9,313	-0.45%
2021/12/20	53.1	73.29	1	73.70	73.10	52.1	9,674	0.54%
2021/12/17	6	74.82	3.2	75.16	74.90	2.8	9,822	0.03%
2021/12/16	1	75.70	2	75.70	75.90	-1	9,836	-0.01%
2021/12/15	8	75.26	0	0.00	74.80	8	9,853	0.08%
2021/12/14	2.1	75.88	0	0.00	75.20	2.1	9,905	0.02%
2021/12/13	1	74.50	1	74.60	75.10	0	9,860	0.00%
2021/12/10	2.1	74.45	1	74.30	74.40	1.1	10,038	0.01%
2021/12/09	4	75.98	1	75.40	75.20	3	10,000	0.03%
2021/12/08	6	76.37	2	76.70	76.20	4	10,010	0.04%
2021/12/07	5.2	77.40	2	77.40	76.60	3.2	10,001	0.03%
2021/12/06	1	75.80	0	0.00	76.00	1	10,060	0.01%
2021/12/03	3	76.23	2	76.05	76.60	1	10,082	0.01%
2021/12/02	6.1	75.52	16	75.87	75.50	-9.9	10,112	-0.10%
2021/12/01	8	75.35	3	75.50	75.30	5	10,105	0.05%
2021/11/30	9	76.63	1	77.60	76.90	8	10,062	0.08%
2021/11/29	3	74.43	3	75.60	76.30	0	10,057	0.00%
2021/11/26	64	77.65	7	76.51	75.90	57	9,995	0.57%
2021/11/25	13	78.99	1.1	79.47	78.70	11.9	9,949	0.12%
2021/11/24	14.1	78.68	13	79.32	79.70	1.1	9,979	0.01%
2021/11/23	15.1	79.41	6.1	79.60	78.80	9	10,081	0.09%
2021/11/22	16	80.95	8.4	81.66	83.00	7.6	9,931	0.08%
2021/11/19	7.1	79.14	4	78.90	79.10	3.1	9,795	0.03%
2021/11/18	25.1	78.03	12.1	78.82	78.10	13	9,812	0.13%
2021/11/17	20.1	80.56	11	80.44	79.80	9.1	9,727	0.09%
2021/11/16	44	84.53	39.2	83.85	80.50	4.8	9,651	0.05%
2021/11/15	9	80.42	76.7	82.46	83.90	-67.7	8,911	-0.76%
2021/11/12	3	75.83	2.2	76.27	76.30	0.8	8,640	0.01%
2021/11/11	4.1	75.91	0	0.00	75.40	4.1	8,744	0.05%
2021/11/10	4	75.85	0	0.00	76.10	4	8,994	0.04%
2021/11/09	3.1	76.25	8	76.43	77.00	-4.9	9,006	-0.05%
2021/11/08	9	74.39	5.1	75.20	74.00	3.9	8,860	0.04%
2021/11/05	23.1	74.23	22.3	75.11	74.50	0.8	8,942	0.01%
2021/11/04	12.1	75.98	15	76.24	75.20	-2.9	8,981	-0.03%
2021/11/03	3	74.53	4.2	74.64	74.80	-1.2	9,139	-0.01%
2021/11/02	18.3	74.79	22.1	73.50	73.80	-3.8	9,260	-0.04%
2021/11/01	2.1	75.76	5.2	76.45	76.90	-3.1	9,253	-0.03%
2021/10/29	5.1	74.82	2	73.65	74.70	3.1	9,759	0.03%
2021/10/28	6	73.28	6.1	73.00	72.60	-0.1	10,246	0.00%
2021/10/27	1	75.60	0	0.00	75.40	1	10,312	0.01%
2021/10/26	9	76.03	3.1	76.03	74.70	5.9	10,317	0.06%
2021/10/25	1.3	75.78	4.3	75.63	75.70	-3	10,226	-0.03%
2021/10/22	1.1	72.72	5.2	73.40	74.20	-4.1	10,271	-0.04%
2021/10/21	4	73.68	3.1	73.56	73.10	0.9	10,293	0.01%
2021/10/20	9	75.78	6.2	74.56	74.70	2.8	10,274	0.03%
2021/10/19	4	73.78	8	73.98	74.20	-4	10,319	-0.04%
2021/10/18	4.4	73.10	2	73.05	74.00	2.4	10,566	0.02%
2021/10/15	3	72.47	4	73.00	73.40	-1	10,569	-0.01%
2021/10/14	0.1	67.70	1	68.00	68.20	-0.9	10,520	-0.01%
2021/10/13	4	67.93	1	67.70	66.50	3	10,558	0.03%
2021/10/12	1	69.10	1	69.10	69.10	0	10,571	0.00%
2021/10/08	14	71.13	10.4	70.91	71.00	3.6	10,617	0.03%
2021/10/07	7	70.40	5	70.60	70.20	2	10,683	0.02%
2021/10/06	2	68.75	1	67.90	67.90	1	11,044	0.01%
2021/10/05	4.5	65.21	2	65.25	67.60	2.5	11,074	0.02%
2021/10/04	11.1	66.77	3	66.20	66.00	8.1	11,062	0.07%
2021/10/01	6.5	71.81	0	0.00	71.10	6.5	10,969	0.06%
2021/09/30	28	75.25	3	74.80	75.40	25	10,879	0.23%
2021/09/29	22.1	76.76	22.5	77.77	73.90	-0.4	10,816	0.00%
2021/09/28	66.1	82.22	56	81.68	80.20	10.1	10,680	0.09%
2021/09/27	34.1	78.04	32.2	78.94	79.90	1.9	9,841	0.02%
2021/09/24	12.1	73.87	20	75.39	75.70	-7.9	9,525	-0.08%
2021/09/23	1	72.60	0	0.00	73.00	1	9,417	0.01%
2021/09/22	1	71.40	0	0.00	71.50	1	9,438	0.01%
2021/09/17	8	72.78	1	73.30	73.50	7	9,470	0.07%
2021/09/16	5	72.22	1	72.20	72.60	4	9,454	0.04%
2021/09/15	9	72.22	3	73.80	71.50	6	9,509	0.06%
2021/09/14	1	71.80	3	72.40	71.50	-2	9,469	-0.02%
2021/09/13	7	72.24	2	72.95	71.70	5	9,632	0.05%
2021/09/10	5	72.40	2	72.10	72.70	3	9,877	0.03%
2021/09/09	3.2	71.17	5	72.40	72.20	-1.8	10,071	-0.02%
2021/09/08	4.1	70.27	2.1	70.30	69.60	2	10,401	0.02%
2021/09/07	3	69.70	4.2	69.97	70.30	-1.2	11,177	-0.01%
2021/09/03	1	72.30	1	72.00	72.10	0	11,964	0.00%
2021/09/02	0	0.00	2.4	73.05	71.90	-2.4	12,347	-0.02%
2021/09/01	0.2	74.00	0	0.00	73.70	0.2	12,590	0.00%
2021/08/31	0	0.00	0.3	73.10	72.80	-0.3	12,590	0.00%
2021/08/30	2	74.25	2.2	74.27	73.40	-0.2	12,648	0.00%
2021/08/27	6.1	73.64	18.2	73.51	73.70	-12.1	12,604	-0.10%
2021/08/26	1	70.70	0	0.00	71.70	1	12,512	0.01%
2021/08/25	2	70.00	1	70.50	70.50	1	12,632	0.01%
2021/08/24	4	71.23	4	71.30	70.00	0	12,652	0.00%
2021/08/23	10	71.54	0	0.00	71.50	10	12,669	0.08%
2021/08/20	1	69.70	0	0.00	68.20	1	12,712	0.01%
2021/08/19	9	70.12	8	70.69	69.30	1	12,867	0.01%
2021/08/18	5	71.30	3	72.83	73.90	2	12,851	0.02%
2021/08/17	3	75.10	11	76.26	73.80	-8	12,837	-0.06%
2021/08/16	15.2	77.36	7	79.04	74.90	8.2	12,983	0.06%
2021/08/13	7	82.59	4	82.90	82.90	3	12,988	0.02%
2021/08/12	3	84.30	4	84.58	84.30	-1	13,191	-0.01%
2021/08/11	8	85.00	7	85.71	84.50	1	13,585	0.01%
2021/08/10	11.2	85.56	2	86.10	85.40	9.2	13,665	0.07%
2021/08/09	6.1	87.24	20	86.20	84.10	-13.9	13,730	-0.10%
2021/08/06	6.2	88.03	4	88.28	88.00	2.2	13,816	0.02%
2021/08/05	1	87.70	2.5	87.70	87.30	-1.5	13,821	-0.01%
2021/08/04	21.1	89.25	19	88.56	89.10	2.1	14,081	0.02%
2021/08/03	25.2	85.88	43.3	86.38	87.50	-18.1	13,658	-0.13%
2021/08/02	0.1	80.00	10	82.42	83.30	-9.9	13,151	-0.08%
2021/07/30	1.1	78.73	2	80.80	79.10	-0.9	13,152	-0.01%
2021/07/29	3	77.93	3	78.60	78.60	0	13,389	0.00%
2021/07/28	4	77.08	7	78.77	77.80	-3	13,621	-0.02%
2021/07/27	7.2	81.85	6	81.85	80.00	1.2	13,719	0.01%
2021/07/26	4	81.90	0.6	81.50	81.20	3.4	13,875	0.02%
2021/07/23	7.6	83.78	8	83.69	82.10	-0.4	13,994	0.00%
2021/07/22	8	80.59	15	82.07	81.40	-7	13,930	-0.05%
2021/07/21	8.1	77.71	11	77.90	75.90	-3	13,746	-0.02%
2021/07/20	18	77.66	7	78.37	76.90	11	13,750	0.08%
2021/07/19	6	80.50	4	81.10	80.50	2	13,833	0.01%
2021/07/16	10.2	81.60	4.1	82.06	81.40	6.1	14,247	0.04%
2021/07/15	10	82.12	2.5	82.18	81.70	7.5	14,505	0.05%
2021/07/14	7.2	82.94	12	82.39	82.50	-4.8	14,695	-0.03%
2021/07/13	23.2	86.73	52.4	85.39	83.70	-29.2	14,884	-0.20%
2021/07/12	18.9	83.58	10	83.69	83.20	8.9	14,678	0.06%
2021/07/09	13.2	84.14	11.2	84.27	84.50	2	14,692	0.01%
2021/07/08	5.4	83.40	6	83.68	83.20	-0.6	14,792	0.00%
2021/07/07	7	83.07	0	0.00	82.80	7	14,932	0.05%
2021/07/06	11.1	84.01	16	84.03	83.00	-4.9	15,022	-0.03%
2021/07/05	24.1	84.31	17	85.09	85.10	7.1	15,176	0.05%
2021/07/02	4.2	81.63	0	0.00	82.00	4.2	15,175	0.03%
2021/07/01	5.2	81.40	23	80.84	80.70	-17.8	15,341	-0.12%
2021/06/30	10	81.85	2.1	81.89	81.50	7.9	15,632	0.05%
2021/06/29	9	83.93	61	84.16	82.80	-52	15,724	-0.33%
2021/06/28	19	82.64	4.1	83.84	84.80	15	16,256	0.09%
2021/06/25	2.2	83.94	3	83.37	82.70	-0.8	16,444	0.00%
2021/06/24	2	84.10	4.5	83.36	83.50	-2.5	16,969	-0.01%
2021/06/23	7	84.80	9	84.76	84.80	-2	17,087	-0.01%
2021/06/22	19.5	83.28	20.7	83.08	83.00	-1.2	17,247	-0.01%
2021/06/21	15	83.17	9.3	83.01	82.40	5.7	17,979	0.03%
2021/06/18	11.1	87.70	7	88.57	87.60	4.1	18,581	0.02%
2021/06/17	44	89.34	29	89.04	88.90	15	18,730	0.08%
2021/06/16	34	90.30	39	89.99	88.90	-5	18,628	-0.03%
2021/06/15	46	86.56	42	87.44	86.20	4	18,381	0.02%
2021/06/11	30	82.96	19	83.01	82.60	11	18,677	0.06%
2021/06/10	56	81.84	18	81.83	82.50	38	18,508	0.21%
2021/06/09	17	80.02	22.2	79.27	80.30	-5.2	18,181	-0.03%
2021/06/08	4	76.18	1	76.40	77.00	3	17,994	0.02%
2021/06/07	1	75.80	5	77.06	76.40	-4	18,105	-0.02%
2021/06/04	0	0.00	3	76.27	76.20	-3	18,079	-0.02%
2021/06/03	6	76.80	7	76.83	76.80	-1	18,237	-0.01%
2021/06/02	10	76.25	2	79.10	76.10	8	18,457	0.04%
2021/06/01	4	79.58	3	79.73	79.50	1	18,353	0.01%
2021/05/28	4	81.73	3	81.33	80.90	1	18,411	0.01%
2021/05/27	5	80.56	6	81.62	81.30	-1	18,468	-0.01%
2021/05/26	6	78.38	5	79.14	80.00	1	18,319	0.01%
2021/05/25	37	81.17	33.5	80.13	78.50	3.5	18,359	0.02%
2021/05/24	38	78.12	35.7	77.83	78.20	2.3	18,270	0.01%
2021/05/21	16	76.45	12	75.68	75.50	4	18,138	0.02%
2021/05/20	20.4	76.29	18	75.55	74.00	2.4	18,249	0.01%
2021/05/19	26	75.45	39.3	75.81	78.60	-13.3	18,154	-0.07%
2021/05/18	28	70.14	26	70.97	71.80	2	18,103	0.01%
2021/05/17	31	70.11	23	69.73	66.50	8	18,788	0.04%
2021/05/14	15	72.55	33	72.99	73.80	-18	20,041	-0.09%
2021/05/13	3	65.73	10	67.19	68.10	-7	19,889	-0.04%
2021/05/12	49	71.55	54	68.85	65.70	-5	19,943	-0.03%
2021/05/11	14	72.08	40	72.70	70.00	-26	20,097	-0.13%
2021/05/10	6	71.83	2	72.70	71.40	4	20,196	0.02%
2021/05/07	10	72.28	12	71.46	72.10	-2	20,804	-0.01%
2021/05/06	41	73.66	25	73.75	73.50	16	20,847	0.08%
2021/05/05	10	69.48	13	70.57	70.20	-3	20,768	-0.01%
2021/05/04	9.2	68.02	10	68.07	67.30	-0.9	21,129	0.00%
2021/05/03	22.1	76.17	10.1	74.99	74.70	12	21,321	0.06%
2021/04/29	17	81.09	24	82.92	83.00	-7	21,377	-0.03%
2021/04/28	13.1	81.25	6	82.43	80.00	7.1	21,438	0.03%
2021/04/27	22	82.53	3	82.33	81.80	19	21,401	0.09%
2021/04/26	16	81.91	23	82.62	81.10	-7	21,350	-0.03%
2021/04/23	46	84.79	37	85.13	82.80	9	21,429	0.04%
2021/04/22	48	86.83	51	86.96	85.20	-3	21,344	-0.01%
2021/04/21	23	83.13	42	83.96	84.30	-19	20,986	-0.09%
2021/04/20	26	82.16	20	82.30	81.30	6	20,862	0.03%
2021/04/19	44	80.69	56	80.58	80.10	-12	20,734	-0.06%
2021/04/16	18	78.97	15	78.69	77.80	3	20,537	0.01%
2021/04/15	13	77.17	8	77.01	78.00	5	20,348	0.02%
2021/04/14	24	75.58	35	73.97	75.30	-11	20,297	-0.05%
2021/04/13	4	75.25	24	75.74	74.00	-20	20,402	-0.10%
2021/04/12	19	78.91	36.4	77.21	76.40	-17.4	20,581	-0.08%
2021/04/09	17	81.42	35	80.46	79.00	-18	20,588	-0.09%
2021/04/08	34	79.50	15	79.47	79.80	19	20,616	0.09%
2021/04/07	5	79.64	2	78.90	79.50	3	20,634	0.01%
2021/04/06	14.4	80.05	24	79.21	81.10	-9.6	20,773	-0.05%
2021/04/01	43	75.91	2	76.35	75.50	41	21,171	0.19%
2021/03/31	58	75.92	27.1	76.47	75.80	30.9	21,598	0.14%
2021/03/30	13	73.17	11	73.31	73.10	2	22,568	0.01%
2021/03/29	19.1	72.15	37	73.13	72.40	-17.9	22,798	-0.08%
2021/03/26	14	69.51	6	69.12	69.00	8	22,533	0.04%
2021/03/25	11	68.58	8	68.26	68.00	3	22,491	0.01%
2021/03/24	38	71.62	23	71.16	70.20	15	22,209	0.07%
2021/03/23	26	69.06	27	69.36	70.80	-1	21,339	0.00%
2021/03/22	5	65.20	20	65.42	65.30	-15	20,493	-0.07%
2021/03/19	17	64.14	36	64.90	63.40	-19	20,159	-0.09%
2021/03/18	57	64.43	34	64.15	63.10	23	19,809	0.12%
2021/03/17	59	62.71	80.3	63.49	64.60	-21.3	19,342	-0.11%
2021/03/16	11	60.15	26	60.43	60.30	-15	18,592	-0.08%
2021/03/15	3.3	59.09	6.1	59.61	59.60	-2.7	18,506	-0.01%
2021/03/12	8	59.39	6.5	59.50	58.60	1.5	18,490	0.01%
2021/03/11	9.5	58.36	26	58.58	59.90	-16.5	18,523	-0.09%
2021/03/10	24	57.20	23	57.31	57.60	1	18,503	0.01%
2021/03/09	26	56.56	18	57.87	56.90	8	18,499	0.04%
2021/03/08	11	59.55	10	59.41	58.40	1	18,414	0.01%
2021/03/05	10	55.77	4	55.88	56.40	6	18,256	0.03%
2021/03/04	3	57.30	3.3	57.53	56.40	-0.3	18,282	0.00%
2021/03/03	6.3	57.14	4.2	56.71	58.40	2.1	18,247	0.01%
2021/03/02	3	58.03	2.8	58.31	57.20	0.2	18,591	0.00%
2021/02/26	13	58.32	13	58.70	59.30	0	18,657	0.00%
2021/02/25	5	59.06	11	59.46	58.70	-6	18,873	-0.03%
2021/02/24	27.3	59.85	10.3	60.48	58.50	17	18,808	0.09%
2021/02/23	19	61.34	4	61.10	60.80	15	18,742	0.08%
2021/02/22	37	62.63	23	62.59	61.50	14	18,702	0.07%
2021/02/19	7	60.51	12	60.92	61.40	-5	18,460	-0.03%
2021/02/18	23	60.98	83	61.43	60.60	-60	18,605	-0.32%
2021/02/17	109	62.01	32.7	61.79	62.50	76.3	19,117	0.40%	大買/
2021/02/05	70	56.87	119	57.61	57.90	-49	18,671	-0.26%	大賣/
2021/02/04	17	54.02	20	54.57	54.00	-3	17,802	-0.02%
2021/02/03	19	54.40	8	55.00	53.60	11	17,791	0.06%
2021/02/02	43	54.23	30	55.16	55.20	13	17,572	0.07%
2021/02/01	6	54.23	25	53.39	53.70	-19	17,009	-0.11%
2021/01/29	30	54.25	26	54.85	51.90	4	16,705	0.02%
2021/01/28	7	53.49	17	54.41	52.80	-10	15,996	-0.06%
2021/01/27	3	53.63	14	55.12	53.80	-11	15,772	-0.07%
2021/01/26	22	55.44	52	55.18	54.10	-30	15,546	-0.19%
2021/01/25	21	53.50	65	54.24	54.00	-44	14,918	-0.29%
2021/01/22	8	51.58	11	51.83	52.10	-3	14,523	-0.02%
2021/01/21	22	49.79	18	48.87	50.50	4	14,213	0.03%
2021/01/20	8	46.56	4	47.30	46.90	4	13,985	0.03%
2021/01/19	5	48.17	3	48.45	47.95	2	13,887	0.01%
2021/01/18	11	47.39	15	48.04	48.10	-4	13,843	-0.03%
2021/01/15	34	50.49	6	50.58	50.10	28	13,596	0.21%
2021/01/14	21	52.07	2	52.45	52.50	19	13,422	0.14%
2021/01/13	3	52.17	12	52.48	53.20	-9	13,293	-0.07%
2021/01/12	12	50.90	9	50.73	50.40	3	13,148	0.02%
2021/01/11	9	52.61	15	53.25	52.60	-6	12,997	-0.05%
2021/01/08	7	52.46	5	52.36	52.50	2	12,869	0.02%
2021/01/07	17	52.55	36	52.49	52.60	-19	12,778	-0.15%
2021/01/06	44	52.37	35	52.52	51.40	9	12,634	0.07%
2021/01/05	45	54.42	41	54.79	53.40	4	12,302	0.03%
2021/01/04	20	52.70	7	52.73	52.70	13	11,872	0.11%
2020/12/31	20	52.77	25	52.90	53.30	-5	11,712	-0.04%
2020/12/30	23	53.39	74	53.51	52.90	-51	11,421	-0.45%
2020/12/29	31	54.64	20	54.22	54.60	11	11,222	0.10%
2020/12/28	54	54.49	141	55.06	55.50	-87	10,862	-0.80%	大賣/
2020/12/25	79	52.31	34	52.89	51.80	45	10,069	0.45%
2020/12/24	111	51.07	94	51.63	51.50	17	9,435	0.18%	大買/
2020/12/23	67	48.56	138.3	48.79	48.80	-71.3	7,858	-0.91%	大賣/
2020/12/22	13	45.23	22	45.75	44.40	-9	7,373	-0.12%
2020/12/21	2	44.35	9	44.70	45.10	-7	7,047	-0.10%
2020/12/18	2	43.25	6	43.39	43.45	-4	6,902	-0.06%
2020/12/17	0	0.00	2	43.23	43.25	-2	6,888	-0.03%
2020/12/16	8	42.84	23.3	42.49	42.85	-15.3	6,903	-0.22%
2020/12/15	3	42.60	2	42.10	41.90	1	6,927	0.01%
2020/12/14	5	43.18	29	43.49	43.15	-24	7,004	-0.34%
2020/12/11	18	42.32	5	42.66	42.50	13	6,994	0.19%
2020/12/10	21	43.74	12	43.66	43.30	9	6,923	0.13%
2020/12/09	4	44.81	3	44.77	44.70	1	6,787	0.01%
2020/12/08	6	44.80	9	45.00	45.25	-3	6,732	-0.04%
2020/12/07	32	45.38	2	45.95	44.85	30	6,676	0.45%
2020/12/04	11	45.79	10	46.09	46.20	1	6,565	0.02%
2020/12/03	11	45.52	56	45.97	45.20	-45	6,440	-0.70%
2020/12/02	23	45.39	8	45.76	45.50	15	6,364	0.24%
2020/12/01	3	44.95	8	44.30	44.95	-5	6,252	-0.08%
2020/11/30	24	46.09	8	46.61	45.85	16	6,096	0.26%
2020/11/27	17	46.12	18	46.20	46.05	-1	5,956	-0.02%
2020/11/26	25	46.55	28	46.83	46.50	-3	5,867	-0.05%
2020/11/25	5	45.50	14	45.56	46.00	-9	5,354	-0.17%
2020/11/24	41	44.94	38	45.38	44.45	3	5,108	0.06%
2020/11/23	16	44.57	8	44.98	44.40	8	4,777	0.17%
2020/11/20	33	44.86	14	44.85	44.45	19	4,694	0.40%
2020/11/19	43	44.57	7	44.72	45.20	36	4,544	0.79%
2020/11/18	23	44.96	9	44.93	45.00	14	4,419	0.32%
2020/11/17	47.1	44.52	40	45.20	44.50	7.1	4,216	0.17%
2020/11/16	36	44.97	85	45.33	44.50	-49	3,939	-1.24%
2020/11/13	25	42.89	57.4	42.73	42.90	-32.4	3,069	-1.06%
2020/11/12	60	42.22	94	41.92	41.90	-34	2,611	-1.30%
2020/11/11	3	40.23	13	39.88	40.70	-10	2,016	-0.50%
2020/11/10	0	0.00	3	38.65	38.85	-3	1,876	-0.16%
2020/11/06	1	38.80	3	38.67	38.50	-2	1,890	-0.11%
2020/11/03	1	38.60	0	0.00	38.50	1	1,958	0.05%
2020/11/02	5	37.94	2	38.15	38.50	3	1,988	0.15%
2020/10/30	2	38.58	2	38.53	38.30	0	2,010	0.00%
2020/10/29	0	0.00	1	37.75	38.10	-1	2,038	-0.05%
2020/10/28	4	38.70	0	0.00	38.35	4	2,055	0.19%
2020/10/27	0	0.00	5	38.75	38.80	-5	2,088	-0.24%
2020/10/26	1	38.95	8	39.01	38.70	-7	2,222	-0.32%
2020/10/23	2	38.15	2	38.10	38.20	0	2,189	0.00%
2020/10/21	5	38.23	0	0.00	37.95	5	2,274	0.22%
2020/10/20	14	38.41	5	38.10	38.10	9	2,295	0.39%
2020/10/19	0	0.00	1	37.20	37.40	-1	2,281	-0.04%
2020/10/16	3	36.82	1	37.25	36.85	2	2,296	0.09%
2020/10/15	2	37.03	17	37.10	37.15	-15	2,325	-0.65%
2020/10/14	0	0.00	7	36.99	37.30	-7	2,352	-0.30%
2020/10/13	4	36.25	0	0.00	36.45	4	2,382	0.17%
2020/10/12	4	36.65	0	0.00	36.45	4	2,386	0.17%
2020/10/07	4	37.15	0	0.00	37.25	4	2,440	0.16%
2020/10/05	0	0.00	1	37.25	37.10	-1	2,534	-0.04%
2020/09/25	2	37.00	2	37.45	37.05	0	2,826	0.00%
2020/09/24	1	37.60	0	0.00	37.75	1	2,872	0.03%
2020/09/23	1	38.00	0	0.00	37.75	1	2,956	0.03%
2020/09/22	3	38.13	0	0.00	38.20	3	2,992	0.10%
2020/09/21	3	39.35	0	0.00	38.70	3	3,083	0.10%
2020/09/17	10	40.82	11	40.82	40.60	-1	3,125	-0.03%
2020/09/16	0	0.00	2	39.70	39.70	-2	3,050	-0.07%
2020/09/11	10	38.58	0	0.00	38.50	10	3,163	0.32%
2020/09/09	0	0.00	7	38.66	39.00	-7	3,282	-0.21%
2020/09/08	0	0.00	60	38.11	38.15	-60	3,281	-1.83%
2020/09/07	0	0.00	20	37.81	37.65	-20	3,318	-0.60%
2020/09/04	2	37.83	0	0.00	37.95	2	3,412	0.06%
2020/09/03	10	38.40	1	38.15	38.30	9	3,473	0.26%
2020/09/02	2	37.90	4	38.23	37.85	-2	3,506	-0.06%
2020/09/01	4	37.95	0	0.00	38.15	4	3,582	0.11%
2020/08/31	0	0.00	2	37.90	38.00	-2	3,640	-0.05%
2020/08/28	3	37.70	0	0.00	37.75	3	3,741	0.08%
2020/08/27	0	0.00	1	38.20	38.00	-1	3,766	-0.03%
2020/08/26	1	38.15	0	0.00	38.05	1	3,815	0.03%
2020/08/24	0	0.00	2	37.70	38.20	-2	3,868	-0.05%
2020/08/21	3	37.02	0	0.00	37.00	3	3,954	0.08%
2020/08/20	8	36.81	4	36.99	36.05	4	4,025	0.10%
2020/08/19	1	38.90	0	0.00	38.90	1	4,079	0.02%
2020/08/18	10	39.18	0	0.00	39.05	10	4,106	0.24%
2020/08/12	6	39.33	0	0.00	39.35	6	4,324	0.14%
2020/08/11	17	39.88	0.5	39.65	39.65	16.5	4,471	0.37%
2020/08/10	0.5	40.90	0	0.00	40.10	0.5	4,604	0.01%
2020/08/07	11	40.16	1	40.25	40.10	10	4,745	0.21%
2020/08/06	0	0.00	2	41.05	40.75	-2	4,823	-0.04%
2020/08/05	3	41.15	2	41.28	41.20	1	5,014	0.02%
2020/08/04	3	41.45	2	41.55	41.25	1	5,361	0.02%
2020/08/03	16	40.88	2	41.30	40.85	14	5,506	0.25%
2020/07/31	5	41.00	5	41.12	41.15	0	5,644	0.00%
2020/07/30	7	40.99	7	41.14	40.90	0	5,952	0.00%
2020/07/29	0	0.00	1	39.10	39.10	-1	6,042	-0.02%
2020/07/28	14	39.30	4	38.50	38.50	10	6,369	0.16%
2020/07/27	2	39.70	30	39.63	39.80	-28	6,722	-0.42%
2020/07/23	36	41.17	10	41.23	40.85	26	6,857	0.38%
2020/07/22	1	40.40	1	40.45	40.35	0	6,847	0.00%
2020/07/21	0	0.00	1	40.00	40.25	-1	6,835	-0.01%
2020/07/17	2	40.08	0	0.00	39.70	2	6,825	0.03%
2020/07/16	1	40.20	40	40.45	40.10	-39	6,830	-0.57%
2020/07/15	41	41.20	1	41.20	40.30	40	6,823	0.59%
2020/07/14	3	41.02	3	40.83	40.60	0	6,846	0.00%
2020/07/10	3	40.43	1	40.70	40.10	2	6,865	0.03%
2020/07/09	10	41.55	0	0.00	41.20	10	6,897	0.14%
2020/07/08	3	41.88	6	41.80	41.70	-3	6,989	-0.04%
2020/07/07	3	41.93	2	41.98	42.00	1	6,965	0.01%
2020/07/06	5	41.74	25.8	41.31	41.75	-20.8	6,931	-0.30%
2020/07/03	13	40.92	5	40.82	40.90	8	6,929	0.12%
2020/07/02	9	41.32	0	0.00	41.15	9	6,967	0.13%
2020/07/01	7	41.76	20	41.60	41.65	-13	6,887	-0.19%
2020/06/30	19	41.68	11	41.82	41.85	8	6,845	0.12%
2020/06/29	2	43.08	11	42.78	42.90	-9	6,765	-0.13%
2020/06/24	6	42.93	3	42.90	42.85	3	6,669	0.04%
2020/06/23	9	42.91	2	42.75	42.70	7	6,670	0.10%
2020/06/22	8	42.48	0	0.00	42.45	8	6,647	0.12%
2020/06/19	6	42.92	5	42.69	42.85	1	6,669	0.01%
2020/06/18	13	42.97	13	42.99	42.85	0	6,667	0.00%
2020/06/17	10	42.68	9	42.67	42.95	1	6,597	0.02%
2020/06/16	2	41.85	3	41.95	42.00	-1	6,551	-0.02%
2020/06/15	8	41.25	2	42.00	41.20	6	6,618	0.09%
2020/06/12	26	41.13	6	40.35	41.50	20	6,634	0.30%
2020/06/11	12	41.52	0	0.00	40.90	12	6,651	0.18%
2020/06/10	1	42.50	21	42.45	42.45	-20	6,623	-0.30%
2020/06/09	9	42.54	12	42.48	42.30	-3	6,697	-0.04%
2020/06/08	6	42.34	3	42.92	42.25	3	6,808	0.04%
2020/06/05	2	42.68	5	42.69	42.65	-3	6,766	-0.04%
2020/06/04	13	42.55	19	42.47	42.65	-6	6,762	-0.09%
2020/06/03	3	41.90	2	41.95	41.90	1	6,728	0.01%
2020/06/02	19	41.99	8	42.16	41.50	11	6,800	0.16%
2020/06/01	4	41.53	6	41.53	41.75	-2	6,870	-0.03%
2020/05/29	0	0.00	3	41.07	40.95	-3	6,863	-0.04%
2020/05/28	42	41.25	12	40.93	40.60	30	6,904	0.43%
2020/05/27	8	42.23	7	42.37	41.85	1	6,848	0.01%
2020/05/26	8	42.08	15	42.32	42.25	-7	6,841	-0.10%
2020/05/25	11	40.93	3.5	41.04	41.55	7.5	6,753	0.11%
2020/05/22	5	41.59	17	41.77	41.15	-12	6,717	-0.18%
2020/05/21	3	41.90	2	41.35	41.90	1	6,697	0.01%
2020/05/20	4	41.10	1	41.10	40.95	3	6,702	0.04%
2020/05/19	24	41.17	1	41.60	41.85	23	6,669	0.34%
2020/05/18	15.2	40.68	14	40.23	40.20	1.2	6,592	0.02%
2020/05/15	24	41.87	66	41.85	41.90	-42	6,449	-0.65%
2020/05/14	26	42.41	7	42.10	41.30	19	6,348	0.30%
2020/05/13	11	43.15	24	43.10	42.95	-13	6,213	-0.21%
2020/05/12	58.2	44.01	20	43.99	43.70	38.2	6,141	0.62%
2020/05/11	13	44.35	43	44.25	44.20	-30	5,978	-0.50%
2020/05/08	27	42.57	11	42.51	42.30	16	5,640	0.28%
2020/05/07	10	42.84	16	42.38	42.30	-6	5,486	-0.11%
2020/05/06	12	42.67	20	42.65	41.75	-8	5,362	-0.15%
2020/05/05	22	41.24	8	41.05	40.80	14	5,071	0.28%
2020/05/04	57	40.32	85	40.66	41.50	-28	4,899	-0.57%
2020/04/30	7	39.88	91	40.06	40.50	-84	4,660	-1.80%
2020/04/29	13	37.09	14	36.49	36.85	-1	4,394	-0.02%
2020/04/28	2	35.35	10	35.55	35.50	-8	4,387	-0.18%
2020/04/27	11	35.02	5	35.50	35.25	6	4,465	0.13%
2020/04/23	0	0.00	2	34.50	34.60	-2	4,462	-0.04%
2020/04/22	1	33.00	0	0.00	34.05	1	4,453	0.02%
2020/04/21	0	0.00	2	34.10	33.60	-2	4,466	-0.04%
2020/04/20	0	0.00	1	35.05	34.90	-1	4,514	-0.02%
2020/04/17	27	34.96	7	35.20	34.75	20	4,584	0.44%
2020/04/16	1	35.15	21	35.40	35.15	-20	4,539	-0.44%
2020/04/15	40	35.09	116	35.08	35.20	-76	4,612	-1.65%	大賣/
2020/04/14	45	35.08	1	35.50	35.40	44	4,612	0.95%
2020/04/13	67	34.11	1	34.15	34.80	66	4,589	1.44%
2020/04/10	1	33.00	7	33.26	33.30	-6	4,513	-0.13%
2020/04/09	10	33.16	0	0.00	33.00	10	4,571	0.22%
2020/04/08	0	0.00	5	33.22	33.50	-5	4,574	-0.11%
2020/04/07	4	31.46	8	31.88	32.90	-4	4,500	-0.09%
2020/04/06	3	29.85	0	0.00	30.50	3	4,421	0.07%
2020/04/01	3	30.18	1	30.30	30.30	2	4,431	0.05%
2020/03/31	9	29.76	0	0.00	29.80	9	4,456	0.20%
2020/03/30	8	29.25	2	29.68	30.20	6	4,472	0.13%
2020/03/27	2	30.03	2	30.53	30.20	0	4,543	0.00%
2020/03/26	1	29.10	1	29.85	29.70	0	4,546	0.00%
2020/03/25	13	30.11	6	30.02	29.70	7	4,561	0.15%
2020/03/24	2	28.23	3	28.43	28.25	-1	4,573	-0.02%
2020/03/23	1	26.90	1	27.20	27.10	0	4,808	0.00%
2020/03/20	10	28.27	11	28.15	28.60	-1	5,173	-0.02%
2020/03/19	26	26.57	52	26.91	26.45	-26	5,391	-0.48%
2020/03/18	4	30.00	5	29.77	29.35	-1	5,436	-0.02%
2020/03/17	2	29.80	4	30.49	29.90	-2	5,549	-0.04%
2020/03/16	1	32.10	0	0.00	31.00	1	5,561	0.02%
2020/03/13	13	31.06	6	31.15	31.95	7	5,565	0.13%
2020/03/12	34	34.48	15	34.65	34.30	19	5,506	0.35%
2020/03/11	5	38.51	2	39.00	38.05	3	5,468	0.05%
2020/03/10	3	38.23	11	37.72	38.55	-8	5,761	-0.14%
2020/03/09	9	38.53	5	38.76	38.00	4	5,901	0.07%
2020/03/06	31	39.86	8	39.61	39.70	23	5,920	0.39%
2020/03/05	18	39.11	26	39.01	39.65	-8	6,003	-0.13%
2020/03/04	12	38.03	10	38.26	38.40	2	6,457	0.03%
2020/03/03	21	37.56	0	0.00	38.30	21	6,684	0.31%
2020/03/02	6	36.46	8	36.69	36.25	-2	6,716	-0.03%
2020/02/27	7	38.16	0	0.00	37.00	7	6,860	0.10%
2020/02/26	0	0.00	3	39.38	39.30	-3	6,803	-0.04%
2020/02/25	2	38.00	4	38.74	38.90	-2	6,761	-0.03%
2020/02/24	0	0.00	5	39.02	39.15	-5	6,759	-0.07%
2020/02/21	8	38.85	6	39.04	38.95	2	6,745	0.03%
2020/02/20	5	38.75	0	0.00	38.50	5	6,684	0.07%
2020/02/19	1	37.90	6	38.31	38.25	-5	6,673	-0.07%
2020/02/18	2.5	38.20	0	0.00	38.05	2.5	6,686	0.04%
2020/02/17	2	38.75	5	38.21	38.60	-3	6,701	-0.04%
2020/02/14	2	37.95	0	0.00	38.00	2	6,672	0.03%
2020/02/13	1	38.10	7	37.81	37.70	-6	6,723	-0.09%
2020/02/12	3	38.40	3	38.35	38.30	0	6,714	0.00%
2020/02/11	0	0.00	2	37.65	37.65	-2	6,756	-0.03%
2020/02/10	3	35.43	0	0.00	36.60	3	6,972	0.04%
2020/02/06	6	36.48	3	36.63	37.10	3	7,746	0.04%
2020/02/05	2	35.65	1	35.70	35.85	1	7,741	0.01%
2020/02/04	8	35.00	6	35.08	35.95	2	7,703	0.03%
2020/02/03	10	33.49	1	33.40	33.40	9	7,678	0.12%
2020/01/31	10	36.64	7	36.70	36.45	3	7,587	0.04%
2020/01/30	20	38.68	2	38.93	38.45	18	7,532	0.24%
2020/01/20	8	42.75	2	42.75	42.70	6	7,534	0.08%
2020/01/17	3	43.12	1	43.20	43.00	2	7,589	0.03%
2020/01/16	0	0.00	5	43.32	43.40	-5	7,662	-0.07%
2020/01/15	2	43.95	2	43.90	43.35	0	7,873	0.00%
2020/01/14	17	44.06	13	43.85	43.75	4	8,146	0.05%
2020/01/13	5	43.29	11	43.35	43.40	-6	8,108	-0.07%
2020/01/10	4	42.68	0	0.00	42.55	4	8,078	0.05%
2020/01/09	9	42.71	5	42.70	42.40	4	8,088	0.05%
2020/01/08	4	42.89	0	0.00	43.15	4	8,102	0.05%
2020/01/07	5	42.78	10	43.05	43.10	-5	8,246	-0.06%
2020/01/06	7	42.47	5	42.68	42.80	2	8,254	0.02%
2020/01/03	21	42.57	8	42.47	42.80	13	8,271	0.16%
2020/01/02	14	43.11	6	43.18	43.10	8	8,253	0.10%
2019/12/25	2	42.08	5	42.12	42.45	-3	8,590	-0.03%
2019/12/24	23	41.62	0	0.00	41.45	23	8,942	0.26%
2019/12/23	6	42.09	0	0.00	41.95	6	8,962	0.07%
2019/12/20	6	42.33	2	42.50	42.60	4	9,107	0.04%
2019/12/19	7	42.74	5	42.91	42.75	2	9,700	0.02%
2019/12/18	42	43.10	23	43.10	42.60	19	10,083	0.19%
2019/12/17	35	44.30	2	46.00	44.25	33	10,305	0.32%
2019/12/16	14	45.94	18	46.25	46.80	-4	10,013	-0.04%
2019/12/13	2	45.25	3	45.70	45.30	-1	9,961	-0.01%
2019/12/12	16	45.62	10	45.69	44.85	6	10,269	0.06%
2019/12/11	0	0.00	5	45.40	45.30	-5	10,281	-0.05%
2019/12/10	2.4	44.50	0	0.00	45.00	2.4	10,391	0.02%
2019/12/09	2.4	45.21	5	45.66	45.00	-2.6	10,420	-0.03%
2019/12/06	0	0.00	4	45.41	45.30	-4	10,519	-0.04%
2019/12/05	20	46.06	20	45.59	45.40	0	10,532	0.00%
2019/12/04	4	45.18	13	44.99	45.25	-9	10,426	-0.09%
2019/12/03	4	44.35	0	0.00	44.50	4	10,636	0.04%
2019/12/02	6	44.05	5	43.98	44.85	1	10,677	0.01%
2019/11/29	53	45.35	103	45.14	44.40	-50	10,682	-0.47%	大賣/
2019/11/28	10	43.46	16	43.94	43.90	-6	10,301	-0.06%
2019/11/27	1	42.80	3	43.05	42.60	-2	10,422	-0.02%
2019/11/26	1	43.15	61	42.36	43.00	-60	10,526	-0.57%
2019/11/22	3	41.00	1	41.05	41.00	2	11,289	0.02%
2019/11/21	2	40.30	0	0.00	41.00	2	11,463	0.02%
2019/11/20	12	40.61	0	0.00	40.60	12	11,769	0.10%
2019/11/19	4	40.85	0	0.00	40.75	4	11,960	0.03%
2019/11/18	2	41.20	1	41.20	41.05	1	12,160	0.01%
2019/11/15	1	41.05	2	41.03	40.90	-1	12,388	-0.01%
2019/11/14	5	40.55	0	0.00	40.65	5	12,744	0.04%
2019/11/13	0	0.00	1	41.05	41.30	-1	12,941	-0.01%
2019/11/12	5	41.80	13	41.42	41.45	-8	13,341	-0.06%
2019/11/11	3	40.70	0	0.00	40.40	3	13,834	0.02%
2019/11/08	6	41.21	17	41.20	41.00	-11	14,410	-0.08%
2019/11/07	30	40.50	14	40.81	40.60	16	14,552	0.11%
2019/11/06	64	42.78	3	42.85	42.00	61	14,468	0.42%
2019/11/05	22	45.02	21	45.08	45.30	1	14,132	0.01%
2019/11/04	2	43.50	3	43.97	43.50	-1	13,749	-0.01%
2019/11/01	4	43.44	1	43.50	43.50	3	13,691	0.02%
2019/10/31	3	43.80	0	0.00	43.35	3	13,704	0.02%
2019/10/30	1	43.25	1	43.05	43.65	0	13,699	0.00%
2019/10/29	1	43.80	1	42.85	42.80	0	13,673	0.00%
2019/10/28	5	43.89	7	43.88	43.85	-2	13,617	-0.01%
2019/10/25	10	43.33	3	43.43	43.15	7	13,563	0.05%
2019/10/24	2	44.20	0	0.00	44.10	2	13,517	0.01%
2019/10/23	8	44.11	32	44.48	44.35	-24	13,520	-0.18%
2019/10/22	13	43.90	15	43.82	44.10	-2	13,312	-0.02%
2019/10/21	5	42.41	2	42.50	42.75	3	13,039	0.02%
2019/10/18	0	0.00	1	42.25	42.25	-1	12,991	-0.01%
2019/10/16	13	42.44	3	42.43	42.00	10	12,920	0.08%
2019/10/15	1	43.10	10	42.84	42.45	-9	12,807	-0.07%
2019/10/14	1	42.00	6.3	41.63	41.15	-5.3	12,605	-0.04%
2019/10/09	8.3	40.53	2	40.58	40.50	6.3	12,511	0.05%
2019/10/08	5	41.57	4	41.30	41.25	1	12,425	0.01%
2019/10/07	3	41.52	9	41.79	42.00	-6	12,362	-0.05%
2019/10/04	7	41.79	2	41.40	41.00	5	12,222	0.04%
2019/10/03	7	41.57	3	41.83	41.95	4	12,128	0.03%
2019/10/02	0	0.00	7	42.15	42.40	-7	12,070	-0.06%
2019/10/01	21	40.85	14	40.96	41.00	7	11,963	0.06%
2019/09/27	63	41.09	41	41.25	40.60	22	11,886	0.19%
2019/09/26	2	43.43	2	43.65	43.50	0	11,505	0.00%
2019/09/25	31	43.50	24	42.99	43.20	7	11,442	0.06%
2019/09/24	57	44.57	24.5	44.34	43.45	32.5	11,299	0.29%
2019/09/23	26	47.40	28	47.00	46.80	-2	10,695	-0.02%
2019/09/20	15	48.16	22	48.02	48.60	-7	10,293	-0.07%
2019/09/19	17	46.77	2	46.38	46.90	15	9,803	0.15%
2019/09/18	7	47.46	12	47.26	46.55	-5	9,709	-0.05%
2019/09/17	14	47.28	20	47.48	47.10	-6	9,484	-0.06%
2019/09/16	26	46.19	9	45.82	46.50	17	9,039	0.19%
2019/09/12	4	45.00	1	46.35	46.35	3	8,913	0.03%
2019/09/11	3	45.25	5	45.52	45.20	-2	8,751	-0.02%
2019/09/10	12.5	44.90	101	44.87	45.30	-88.5	8,666	-1.02%	大賣/
2019/09/09	3	46.37	2	47.03	46.50	1	8,491	0.01%
2019/09/06	25	46.40	2	46.65	46.30	23	8,432	0.27%
2019/09/05	10.3	46.63	11	47.12	46.70	-0.7	8,273	-0.01%
2019/09/04	1	44.55	6	44.88	45.25	-5	7,862	-0.06%
2019/09/03	4	45.24	5	45.05	45.05	-1	7,723	-0.01%
2019/09/02	1	44.05	13	44.39	44.50	-12	7,511	-0.16%
2019/08/30	23.3	45.01	4	45.90	43.20	19.3	7,313	0.26%
2019/08/29	4	46.50	9	46.16	46.80	-5	6,927	-0.07%
2019/08/28	17	46.38	25	46.09	46.30	-8	6,709	-0.12%
2019/08/27	40	46.25	48	46.38	46.50	-8	6,414	-0.12%
2019/08/26	11.2	42.93	1	43.55	43.55	10.2	5,719	0.18%
2019/08/23	136	43.46	141	43.30	42.95	-5	5,531	-0.09%	大買/大賣/
2019/08/22	60	42.28	60	42.41	42.30	0	5,193	0.00%
2019/08/21	68.2	42.24	7	41.96	42.00	61.2	4,975	1.23%
2019/08/20	6	41.85	5	41.81	40.80	1	4,749	0.02%
2019/08/19	115	43.74	140	42.76	42.30	-25	4,500	-0.56%	大買/大賣/
2019/08/16	2	41.53	6	41.23	41.75	-4	4,112	-0.10%
2019/08/15	76	41.88	66	41.61	41.80	10	3,876	0.26%
2019/08/14	125	40.78	125	41.25	41.50	0	3,444	0.00%	大買/大賣/
2019/08/13	77	38.15	110.4	38.19	38.20	-33.4	2,872	-1.16%	大賣/
2019/08/12	2	35.50	21	37.72	38.10	-19	2,255	-0.84%
2019/08/08	28	33.74	28	33.72	34.65	0	2,010	0.00%
2019/08/07	5	33.70	1	33.00	33.65	4	1,853	0.22%
2019/08/06	3	32.32	1	32.65	32.65	2	1,774	0.11%
2019/08/05	0	0.00	2	32.00	32.00	-2	1,759	-0.11%
2019/08/02	1	33.00	0	0.00	32.30	1	1,764	0.06%
2019/08/01	1	34.10	6	33.83	33.40	-5	1,744	-0.29%
2019/07/31	0	0.00	1	33.25	33.35	-1	1,681	-0.06%
2019/07/30	7	32.84	5	33.00	32.80	2	1,668	0.12%
2019/07/29	0	0.00	6	33.67	33.70	-6	1,635	-0.37%
2019/07/26	0	0.00	5	32.97	33.10	-5	1,575	-0.32%
2019/07/25	1	32.90	7	32.76	32.75	-6	1,546	-0.39%
2019/07/24	4	31.68	1	31.65	31.85	3	1,474	0.20%
2019/07/23	2	31.50	1	31.95	31.80	1	1,489	0.07%
2019/07/22	1	31.20	0	0.00	31.20	1	1,466	0.07%
2019/07/19	0	0.00	2	31.20	31.15	-2	1,504	-0.13%
2019/07/18	0	0.00	10	30.95	30.75	-10	1,492	-0.67%
2019/07/17	0	0.00	2	31.20	31.00	-2	1,504	-0.13%
2019/07/16	0	0.00	3	31.18	31.10	-3	1,542	-0.19%
2019/07/04	0	0.00	3	31.45	31.45	-3	1,864	-0.16%
2019/07/03	4	30.94	0	0.00	30.90	4	1,975	0.20%
2019/07/02	2	31.45	0	0.00	31.50	2	2,063	0.10%
2019/07/01	3	30.93	0	0.00	31.45	3	2,088	0.14%
2019/06/28	4	32.33	1	32.20	32.10	3	2,361	0.13%
2019/06/24	1	32.30	1	32.25	32.30	0	2,576	0.00%
2019/06/20	8	32.46	2	32.70	32.70	6	2,619	0.23%
2019/06/19	0	0.00	1	31.85	32.00	-1	2,584	-0.04%
2019/06/18	0	0.00	2	31.70	31.70	-2	2,568	-0.08%
2019/06/17	6	30.92	8	31.02	31.05	-2	2,561	-0.08%
2019/06/14	19	31.34	23	31.24	31.35	-4	2,623	-0.15%
2019/06/13	8	30.22	16	30.44	31.00	-8	2,623	-0.30%
2019/06/12	0	0.00	3	29.42	29.35	-3	2,608	-0.12%
2019/06/11	0	0.00	10	29.15	29.20	-10	2,613	-0.38%
2019/06/03	2	28.60	0	0.00	28.70	2	2,700	0.07%
2019/05/30	2	28.85	0	0.00	28.90	2	2,754	0.07%
2019/05/29	0	0.00	5	28.20	28.15	-5	2,785	-0.18%
2019/05/20	2	28.50	0	0.00	28.50	2	3,451	0.06%
2019/05/17	2	28.85	0	0.00	28.85	2	3,485	0.06%
2019/05/15	0	0.00	1	30.45	30.05	-1	3,645	-0.03%
2019/05/14	1	27.65	1	29.20	29.50	0	3,661	0.00%
2019/05/13	7	29.14	0	0.00	28.70	7	3,712	0.19%
2019/05/10	1	29.70	1	30.60	29.85	0	3,759	0.00%
2019/05/09	3	30.67	3	30.45	30.35	0	3,760	0.00%
2019/05/08	2	31.35	2	31.25	31.30	0	3,748	0.00%
2019/05/07	1	31.85	0	0.00	31.85	1	3,774	0.03%
2019/05/06	1	31.80	4	32.30	31.70	-3	3,817	-0.08%
2019/05/03	1	33.05	0	0.00	32.90	1	3,807	0.03%
2019/05/02	4	32.95	1	32.75	33.00	3	3,818	0.08%
2019/04/30	4	32.65	0	0.00	32.80	4	3,854	0.10%
2019/04/29	22	33.01	0	0.00	33.00	22	3,914	0.56%
2019/04/26	5	34.10	2	34.05	34.00	3	3,924	0.08%
2019/04/24	0	0.00	4	34.33	34.65	-4	4,013	-0.10%
2019/04/22	1	35.00	2	34.75	34.55	-1	4,007	-0.02%
2019/04/19	2	34.15	2	34.90	34.90	0	4,037	0.00%
2019/04/18	2	34.35	0	0.00	33.85	2	4,000	0.05%
2019/04/17	2	34.65	2	34.65	34.50	0	3,983	0.00%
2019/04/16	2	34.45	6	34.48	34.90	-4	4,021	-0.10%
2019/04/15	0	0.00	4	33.74	33.75	-4	3,935	-0.10%
2019/04/12	1	32.90	0	0.00	32.80	1	3,916	0.03%
2019/04/11	2	33.53	11	33.41	33.15	-9	3,913	-0.23%
2019/04/10	3	33.90	15	33.82	33.85	-12	3,898	-0.31%
2019/04/09	13	34.74	6	35.19	34.35	7	3,879	0.18%
2019/04/08	21	33.81	39	33.80	34.00	-18	3,761	-0.48%
2019/04/03	3	34.60	0	0.00	34.60	3	3,670	0.08%
2019/04/02	39	34.83	39	34.96	34.55	0	3,618	0.00%
2019/04/01	0	0.00	1	33.80	33.40	-1	3,357	-0.03%
2019/03/29	12	33.22	7	32.82	33.30	5	3,274	0.15%
2019/03/28	10	32.29	0	0.00	32.45	10	3,149	0.32%
2019/03/27	7	32.73	68	32.18	32.70	-61	3,173	-1.92%
2019/03/26	1	31.95	0	0.00	31.85	1	3,124	0.03%
2019/03/25	1	31.75	10	31.25	31.95	-9	3,122	-0.29%
2019/03/22	1	31.85	0	0.00	32.15	1	3,069	0.03%
2019/03/21	1	32.25	0	0.00	32.15	1	3,059	0.03%
2019/03/20	0	0.00	1	31.90	31.85	-1	3,073	-0.03%
2019/03/19	0	0.00	1	32.75	32.20	-1	3,165	-0.03%
2019/03/18	5	32.12	1	32.20	32.50	4	3,114	0.13%
2019/03/15	1	30.75	0	0.00	31.75	1	3,052	0.03%
2019/03/14	0	30.75	0	0.00	30.75	0	3,083	0.00%
2019/03/13	0	0.00	1	30.80	30.80	-1	3,133	-0.03%
2019/03/12	1	31.25	1	31.10	31.00	0	3,192	0.00%
2019/03/11	5	31.30	0	0.00	31.15	5	3,259	0.15%
2019/03/08	4	31.05	0	0.00	31.05	4	3,320	0.12%
2019/03/07	10	31.58	0	0.00	31.30	10	3,361	0.30%
2019/03/06	1	31.35	10	31.35	31.30	-9	3,401	-0.26%
2019/03/04	3	32.10	1	32.15	32.00	2	3,417	0.06%
2019/02/27	19	31.97	17.5	31.88	32.50	1.5	3,436	0.04%
2019/02/26	18	32.64	19	32.96	32.55	-1	3,339	-0.03%
2019/02/25	1	30.85	1	30.80	31.20	0	2,972	0.00%
2019/02/22	1	30.30	0	0.00	30.30	1	2,923	0.03%
2019/02/21	3	30.75	0	0.00	30.80	3	2,927	0.10%
2019/02/20	2	30.70	0	0.00	30.75	2	2,971	0.07%
2019/02/19	1	30.75	0	0.00	30.60	1	2,943	0.03%
2019/02/18	2	31.20	0	0.00	30.70	2	2,941	0.07%
2019/02/14	0.5	31.20	4	30.84	31.20	-3.5	2,878	-0.12%
2019/02/13	0	0.00	3	30.18	30.20	-3	2,851	-0.11%
2019/02/12	3	30.75	0	0.00	30.60	3	2,821	0.11%
2019/02/11	8	30.42	0	0.00	30.70	8	2,757	0.29%
2019/01/29	0	0.00	3	29.85	29.80	-3	2,682	-0.11%
2019/01/28	1	30.05	0	0.00	30.15	1	2,676	0.04%
2019/01/25	0	0.00	6	29.97	30.05	-6	2,701	-0.22%
2019/01/24	0	0.00	1	29.35	29.30	-1	2,658	-0.04%
2019/01/23	0	0.00	1	29.70	29.55	-1	2,654	-0.04%
2019/01/22	0	0.00	1	29.95	30.00	-1	2,639	-0.04%
2019/01/21	10	29.74	1	30.45	30.05	9	2,591	0.35%
2019/01/18	0	29.10	1	29.35	29.30	-1	2,512	-0.04%
2019/01/17	3	29.25	1	29.20	29.15	2	2,491	0.08%
2019/01/16	0	0.00	24	29.01	29.55	-24	2,448	-0.98%
2019/01/15	2	28.05	0	0.00	28.15	2	2,341	0.09%
2019/01/14	0	0.00	1	28.55	28.05	-1	2,339	-0.04%
2019/01/11	11	28.20	8	28.31	28.30	3	2,327	0.13%
2019/01/09	7	27.75	2	27.65	27.85	5	2,264	0.22%
2019/01/08	5	27.75	14	27.58	27.90	-9	2,242	-0.40%
2019/01/07	2	26.50	0	0.00	27.30	2	2,172	0.09%
2019/01/04	1	26.25	0	0.00	26.40	1	2,170	0.05%
2019/01/03	2	26.85	0	0.00	27.15	2	2,196	0.09%
2019/01/02	2	27.65	0	0.00	27.55	2	2,192	0.09%
2018/12/28	6	28.18	0	0.00	28.05	6	2,188	0.27%
2018/12/27	1	28.20	1	28.90	28.25	0	2,211	0.00%
2018/12/26	4	28.39	3	29.40	28.25	1	2,194	0.05%
2018/12/25	1	29.05	4	29.05	29.10	-3	2,183	-0.14%
2018/12/24	2	29.80	5	29.60	29.85	-3	2,183	-0.14%
2018/12/22	1	28.65	0	0.00	29.20	1	2,119	0.05%
2018/12/21	1	28.40	2	28.60	28.40	-1	2,135	-0.05%
2018/12/20	7	28.85	8	28.78	28.30	-1	2,195	-0.05%
2018/12/19	0	0.00	7	28.93	29.30	-7	2,155	-0.32%
2018/12/18	7	28.11	1	28.10	28.10	6	2,125	0.28%
2018/12/17	3	28.68	0	0.00	28.55	3	2,123	0.14%
2018/12/13	1	29.80	0	0.00	29.15	1	2,214	0.05%
2018/12/12	3	29.83	9	29.81	30.00	-6	2,202	-0.27%
2018/12/11	1	28.00	1	28.85	28.90	0	2,113	0.00%
2018/12/10	1	27.80	0	0.00	27.70	1	2,176	0.05%
2018/12/07	10	28.28	1	27.95	28.20	9	2,176	0.41%
2018/12/05	9	31.06	7	30.91	30.70	2	2,055	0.10%
2018/12/04	1	31.45	8	31.22	31.95	-7	2,034	-0.34%
2018/12/03	36	30.45	31	30.77	30.90	5	1,987	0.25%
2018/11/30	2	29.40	5	29.51	30.00	-3	1,923	-0.16%
2018/11/29	9	29.99	1	30.25	29.60	8	1,891	0.42%
2018/11/28	6	28.85	5	29.10	29.40	1	1,809	0.06%
2018/11/27	0	0.00	4	28.79	28.85	-4	1,772	-0.23%
2018/11/26	3	28.45	2	28.80	28.45	1	1,750	0.06%
2018/11/23	5	27.42	0	0.00	27.30	5	1,706	0.29%
2018/11/19	9	28.60	0	0.00	29.00	9	1,710	0.53%
2018/11/12	5	28.42	4	28.40	28.35	1	1,689	0.06%
2018/11/09	0	0.00	2	27.05	27.30	-2	1,623	-0.12%
2018/11/08	0	0.00	4	27.43	26.90	-4	1,630	-0.25%
2018/11/07	0	0.00	2	26.88	27.20	-2	1,643	-0.12%
2018/11/06	1	27.05	2	27.15	26.70	-1	1,720	-0.06%
2018/11/05	3	26.90	0	0.00	26.70	3	1,794	0.17%
2018/11/02	0	0.00	12	27.46	27.15	-12	1,795	-0.67%
2018/11/01	2	25.93	1	25.50	26.00	1	1,743	0.06%
2018/10/29	1	24.00	1	24.45	23.95	0	1,746	0.00%
2018/10/25	2	24.23	0	0.00	24.05	2	1,820	0.11%
2018/10/18	1	26.00	1	26.15	25.85	0	1,875	0.00%
2018/10/17	4	27.19	2	26.88	26.20	2	1,908	0.10%
2018/10/16	8	26.10	0	0.00	25.90	8	1,909	0.42%
2018/10/15	0	0.00	3	25.85	25.60	-3	1,914	-0.16%
2018/10/12	5	25.03	2	25.20	25.60	3	1,912	0.16%
2018/10/11	6	25.78	0	0.00	25.75	6	1,897	0.32%
2018/10/09	1	28.60	0	0.00	28.60	1	1,890	0.05%
2018/10/08	1	28.85	0	0.00	29.10	1	1,885	0.05%
2018/10/05	4	29.66	0	0.00	29.30	4	1,896	0.21%
2018/10/01	2	32.45	3	32.30	32.45	-1	1,906	-0.05%
2018/09/27	5	32.00	4	31.79	31.85	1	1,955	0.05%
2018/09/25	1	31.20	0	0.00	31.55	1	1,945	0.05%
2018/09/20	6	31.60	0	0.00	31.40	6	2,000	0.30%
2018/09/19	0	0.00	10	33.12	32.60	-10	2,034	-0.49%
2018/09/17	5	32.18	5	31.99	32.25	0	2,018	0.00%
2018/09/14	7	31.17	5	32.34	32.80	2	2,040	0.10%
2018/09/13	0	0.00	1	29.80	30.25	-1	1,972	-0.05%
2018/09/12	1	29.30	0	0.00	29.35	1	1,973	0.05%
2018/09/10	4	28.79	0	0.00	28.40	4	2,006	0.20%
2018/09/07	3	31.32	8	32.00	30.60	-5	1,997	-0.25%
2018/09/05	2	32.88	2	32.88	32.70	0	2,066	0.00%
2018/09/04	1	32.10	0	0.00	32.25	1	2,247	0.04%
2018/08/29	3	33.40	0	0.00	33.15	3	2,396	0.13%
2018/08/28	0	0.00	13	33.32	33.30	-13	2,399	-0.54%
2018/08/27	0	0.00	1	32.20	32.20	-1	2,397	-0.04%
2018/08/24	0	0.00	1	31.95	31.95	-1	2,418	-0.04%
2018/08/23	3	32.25	6	32.18	32.10	-3	2,534	-0.12%
2018/08/22	0	0.00	8	32.02	31.80	-8	2,538	-0.32%
2018/08/21	12	31.54	2	31.58	31.60	10	2,546	0.39%
2018/08/20	14	32.07	0	0.00	31.80	14	2,565	0.55%
2018/08/17	0	0.00	11	33.10	33.40	-11	2,584	-0.43%
2018/08/16	4	32.40	2	32.18	32.60	2	2,627	0.08%
2018/08/14	2	33.15	1	33.60	33.50	1	2,631	0.04%
2018/08/13	10	33.33	15	34.87	32.60	-5	2,627	-0.19%
2018/08/10	10	36.34	20	35.93	35.80	-10	2,563	-0.39%
2018/08/09	5	37.50	0	0.00	37.45	5	2,554	0.20%
2018/08/07	6	37.88	0	0.00	37.85	6	2,579	0.23%
2018/08/06	5	38.05	0	0.00	38.00	5	2,584	0.19%
2018/08/03	4	38.58	0	0.00	38.20	4	2,602	0.15%
2018/08/02	2	38.65	6	39.03	38.50	-4	2,624	-0.15%
2018/08/01	0	0.00	10	39.18	39.00	-10	2,603	-0.38%
2018/07/31	17	38.51	9	38.63	38.65	8	2,586	0.31%
2018/07/30	3	38.07	0	0.00	38.05	3	2,594	0.12%
2018/07/26	7	38.05	3	38.10	38.05	4	2,625	0.15%
2018/07/25	3	37.85	0	0.00	37.85	3	2,622	0.11%
2018/07/24	0	0.00	2	37.75	38.00	-2	2,620	-0.08%
2018/07/23	1	37.30	0	0.00	37.30	1	2,596	0.04%
2018/07/18	5	37.72	0	0.00	37.70	5	2,699	0.19%
2018/07/17	5	38.00	6	38.45	38.00	-1	2,771	-0.04%
2018/07/13	0	0.00	3	37.85	37.70	-3	2,812	-0.11%
2018/07/12	4	37.48	3	37.40	37.55	1	2,835	0.04%
2018/07/11	3	37.35	0	0.00	37.35	3	2,875	0.10%
2018/07/09	5	37.80	1	37.80	37.80	4	3,295	0.12%
2018/07/06	14	37.81	0	0.00	38.00	14	3,328	0.42%
2018/07/03	0	0.00	1	37.85	37.60	-1	3,303	-0.03%
2018/07/02	0	0.00	2	37.35	37.25	-2	3,281	-0.06%
2018/06/28	3	40.00	2	40.25	40.00	1	3,311	0.03%
2018/06/27	10	40.60	2	40.80	40.35	8	3,296	0.24%
2018/06/26	6	40.42	22	40.49	40.20	-16	3,309	-0.48%
2018/06/25	34	41.17	35	41.34	41.25	-1	3,337	-0.03%
2018/06/22	32	41.09	32	41.05	41.05	0	3,324	0.00%
2018/06/21	0	0.00	2	41.35	41.40	-2	3,325	-0.06%
2018/06/20	49	41.25	47	40.89	40.85	2	3,344	0.06%
2018/06/19	33	41.84	30	41.50	41.50	3	3,344	0.09%
2018/06/15	5	41.80	1	42.25	42.25	4	3,341	0.12%
2018/06/14	35	41.70	35	41.72	41.65	0	3,314	0.00%
2018/06/12	40	42.79	9.2	42.74	42.20	30.8	3,249	0.95%
2018/06/11	0	0.00	5	41.27	41.50	-5	3,079	-0.16%
2018/06/08	0	0.00	1	40.70	40.60	-1	3,144	-0.03%
2018/06/07	4	40.78	2	40.83	40.65	2	3,184	0.06%
2018/06/06	0	0.00	12	40.70	40.70	-12	3,253	-0.37%
2018/06/05	2	40.55	1	40.80	40.05	1	3,324	0.03%
2018/06/04	0	0.00	3	40.50	40.30	-3	3,317	-0.09%
2018/06/01	2	39.83	0	0.00	39.85	2	3,321	0.06%
2018/05/31	16	40.21	13	39.87	39.85	3	3,334	0.09%
2018/05/30	3	38.87	3	38.95	38.85	0	3,286	0.00%
2018/05/29	1	39.20	1	39.30	39.10	0	3,360	0.00%
2018/05/28	7	39.29	0	0.00	39.10	7	3,434	0.20%
2018/05/25	3	39.22	2	39.48	39.20	1	3,448	0.03%
2018/05/24	2	39.70	7	39.59	39.55	-5	3,460	-0.14%
2018/05/22	1	39.20	0	0.00	39.00	1	3,449	0.03%
2018/05/21	0	0.00	16	39.30	39.10	-16	3,453	-0.46%
2018/05/18	9	38.76	0	0.00	38.75	9	3,462	0.26%
2018/05/17	2	39.35	32	39.38	39.25	-30	3,513	-0.85%
2018/05/15	8	38.31	20	38.78	38.25	-12	3,546	-0.34%
2018/05/14	2	38.45	9	38.50	38.40	-7	3,649	-0.19%
2018/05/11	12	38.66	1	38.50	38.50	11	3,703	0.30%
2018/05/10	5	39.00	4	39.16	39.05	1	3,711	0.03%
2018/05/09	0	0.00	1	38.40	38.40	-1	3,736	-0.03%
2018/05/08	11	37.82	0	0.00	37.85	11	3,789	0.29%
2018/05/07	5	37.95	21	38.26	37.95	-16	3,852	-0.42%
2018/05/04	3	38.27	2	38.45	38.15	1	3,982	0.03%
2018/05/03	7	38.34	0	0.00	38.15	7	4,055	0.17%
2018/05/02	0	0.00	1	39.20	38.85	-1	4,171	-0.02%
2018/04/30	15	39.18	10	39.70	39.15	5	4,180	0.12%
2018/04/26	1	39.70	47	39.89	39.00	-46	4,253	-1.08%
2018/04/25	1	39.95	0	0.00	39.90	1	4,308	0.02%
2018/04/24	45	40.05	1	39.25	39.55	44	4,371	1.01%
2018/04/23	6	41.63	2	42.00	41.25	4	4,359	0.09%
2018/04/20	2	43.45	2	43.08	43.10	0	4,368	0.00%
2018/04/19	0	0.00	50	43.04	43.10	-50	4,430	-1.13%
2018/04/18	64	42.93	0	0.00	42.85	64	4,569	1.40%
2018/04/17	26	43.49	10	43.85	42.65	16	4,625	0.35%
2018/04/16	21	43.60	1	43.30	43.40	20	4,656	0.43%
2018/04/13	15	44.53	24	44.25	43.95	-9	4,860	-0.19%
2018/04/12	11.6	41.54	4	42.20	42.30	7.6	5,110	0.15%
2018/04/11	2	41.15	0	0.00	41.05	2	5,324	0.04%
2018/04/10	1	41.55	1	41.65	41.00	0	5,359	0.00%
2018/04/09	1	41.40	1	41.30	41.30	0	5,461	0.00%
2018/04/03	1	42.65	1	42.80	42.50	0	5,469	0.00%
2018/04/02	0	0.00	5	43.20	43.15	-5	5,508	-0.09%
2018/03/31	2	43.85	3	43.67	43.35	-1	5,627	-0.02%
2018/03/30	5	43.25	4	43.26	43.15	1	5,713	0.02%
2018/03/29	1	43.05	1	43.25	43.05	0	5,768	0.00%
2018/03/28	2	42.90	2	42.85	43.05	0	5,779	0.00%
2018/03/27	0	0.00	3	42.68	42.60	-3	5,873	-0.05%
2018/03/26	0.1	41.70	1	41.30	41.75	-0.9	5,918	-0.02%
2018/03/23	1	41.45	4	41.08	41.20	-3	5,934	-0.05%
2018/03/21	0	0.00	1	42.60	42.55	-1	6,059	-0.02%
2018/03/20	1	42.20	0	0.00	42.15	1	6,083	0.02%
2018/03/16	1	42.65	0	0.00	42.45	1	6,222	0.02%
2018/03/15	1	43.00	0	0.00	42.95	1	6,249	0.02%
2018/03/14	1	44.00	10	43.65	43.25	-9	6,329	-0.14%
2018/03/13	1	43.30	1	43.55	43.55	0	6,380	0.00%
2018/03/12	7	43.70	7	43.56	43.25	0	6,518	0.00%
2018/03/09	1	43.20	16	43.29	43.20	-15	6,528	-0.23%
2018/03/08	6	42.62	8	42.70	42.50	-2	6,468	-0.03%
2018/03/07	1	42.35	22	42.47	42.45	-21	6,481	-0.32%
2018/03/06	10	42.60	2	42.95	42.20	8	6,567	0.12%
2018/03/05	31	43.18	0	0.00	42.35	31	6,667	0.46%
2018/03/02	13	43.33	3	43.52	43.20	10	6,704	0.15%
2018/03/01	6	43.03	0	0.00	43.30	6	6,668	0.09%
2018/02/27	6	42.61	14	42.65	42.40	-8	6,750	-0.12%
2018/02/26	10	42.32	8	42.48	42.35	2	6,778	0.03%
2018/02/23	5	41.60	2	41.60	41.60	3	6,778	0.04%
2018/02/22	6	41.66	6	41.68	41.45	0	6,832	0.00%
2018/02/21	1	40.65	6	40.49	40.80	-5	6,834	-0.07%
2018/02/12	0	0.00	2	39.50	39.30	-2	6,862	-0.03%
2018/02/09	10	37.45	10	38.00	39.45	0	6,936	0.00%
2018/02/08	6	40.39	0	0.00	39.80	6	6,955	0.09%
2018/02/07	3	41.77	2	42.00	41.30	1	7,144	0.01%
2018/02/06	11	41.08	9	40.19	40.50	2	7,439	0.03%
2018/02/05	2	42.43	5	43.96	43.70	-3	7,371	-0.04%
2018/02/02	2	43.75	0	0.00	43.25	2	7,397	0.03%
2018/02/01	2	43.90	3	44.20	43.60	-1	7,484	-0.01%
2018/01/31	6	43.29	1	43.90	44.05	5	7,600	0.07%
2018/01/30	14	44.01	42	44.00	43.65	-28	7,710	-0.36%
2018/01/29	59	44.39	29	44.61	43.60	30	7,968	0.38%
2018/01/26	2	43.28	1	43.40	43.10	1	7,980	0.01%
2018/01/25	7	42.45	25	42.68	43.05	-18	8,232	-0.22%
2018/01/24	1	41.85	0	0.00	41.85	1	8,277	0.01%
2018/01/23	1	41.80	6	41.97	42.15	-5	8,480	-0.06%
2018/01/22	2	42.00	2	42.03	41.90	0	8,993	0.00%
2018/01/19	18	42.07	11	41.95	41.70	7	9,081	0.08%
2018/01/18	4	43.09	0	0.00	42.50	4	9,067	0.04%
2018/01/17	7	42.71	16	42.80	42.45	-9	9,108	-0.10%
2018/01/16	4	43.33	1	43.25	43.10	3	9,125	0.03%
2018/01/15	17	44.18	2	44.60	44.00	15	9,125	0.16%
2018/01/12	5	44.52	9	44.20	44.60	-4	9,108	-0.04%
2018/01/11	14	44.06	8	44.22	43.35	6	9,218	0.07%
2018/01/10	5	43.80	6	43.78	43.65	-1	9,373	-0.01%
2018/01/09	17	44.28	22	44.77	44.05	-5	9,536	-0.05%
2018/01/08	62	45.13	64	44.88	44.90	-2	9,404	-0.02%
2018/01/05	53	42.94	63	42.30	42.80	-10	8,875	-0.11%
2018/01/04	9	41.39	0	0.00	41.40	9	8,731	0.10%
2018/01/03	28	41.95	1	42.00	41.75	27	8,915	0.30%
2018/01/02	2	41.28	1	41.20	41.10	1	9,051	0.01%