金居 (8358)-日盛-員林券商分點個股進出

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
65.4
漲跌
▼0.4
漲幅
-0.61%
成交量
8,337張
產業
上櫃電子零組件類股▲0.53%
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－日盛-員林券商分點個股進出

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

日盛-員林券商分點個股進出
日盛-員林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
2023/04/07	0	0.00	10	60.60	60.70	-10	7,279	-0.14%
2023/04/06	3	60.07	1	59.40	60.00	2	7,270	0.03%
2023/03/30	2	59.95	1	59.80	59.80	1	7,275	0.01%
2023/03/28	15	59.66	35	58.95	58.90	-20	7,294	-0.27%
2023/03/27	0	0.00	2	60.70	60.80	-2	7,256	-0.03%
2023/03/24	4	59.88	19	60.54	61.10	-15	7,282	-0.21%
2023/03/23	25	60.13	7	60.34	59.90	18	7,258	0.25%
2023/03/22	4	61.23	19	61.42	62.00	-15	7,190	-0.21%
2023/03/21	12	59.34	11	59.28	60.10	1	7,257	0.01%
2023/03/20	11	58.07	1	58.70	58.60	10	7,338	0.14%
2023/03/17	2	59.10	0	0.00	59.20	2	7,294	0.03%
2023/03/16	1	58.00	6	58.50	58.50	-5	7,311	-0.07%
2023/03/15	12	60.60	0	0.00	60.00	12	7,329	0.16%
2023/03/14	4	60.75	0	0.00	60.60	4	7,398	0.05%
2023/03/13	3	61.80	0	0.00	61.90	3	7,527	0.04%
2023/03/10	5	62.50	1	62.20	62.10	4	7,674	0.05%
2023/03/09	2	64.40	0	0.00	63.90	2	8,054	0.02%
2023/03/08	3	64.00	0	0.00	63.90	3	8,235	0.04%
2023/03/07	3	64.00	3	64.13	63.90	0	8,237	0.00%
2023/03/06	0	0.00	5	64.40	64.20	-5	8,246	-0.06%
2023/03/03	8	63.69	21	63.69	63.50	-13	8,274	-0.16%
2023/03/02	1	63.30	0	0.00	63.20	1	8,317	0.01%
2023/03/01	2	62.25	1	62.70	62.90	1	8,563	0.01%
2023/02/24	7	62.97	2	63.15	62.80	5	8,563	0.06%
2023/02/23	34	63.02	17	62.85	62.80	17	8,536	0.20%
2023/02/22	17	63.59	6	64.07	63.80	11	8,545	0.13%
2023/02/21	24	64.25	1	64.80	64.80	23	8,565	0.27%
2023/02/20	33	64.52	12	64.62	64.60	21	8,532	0.25%
2023/02/17	15	66.39	10	66.19	66.00	5	8,545	0.06%
2023/02/16	7	67.19	41	66.88	67.50	-34	8,760	-0.39%
2023/02/15	2	64.85	0	0.00	64.70	2	8,733	0.02%
2023/02/14	3	63.97	8	64.63	64.50	-5	8,745	-0.06%
2023/02/13	11	64.11	5	64.02	63.80	6	8,822	0.07%
2023/02/10	28	65.31	1	64.20	64.20	27	9,008	0.30%
2023/02/09	6	67.27	0	0.00	67.20	6	9,288	0.06%
2023/02/07	10	67.32	11	67.62	68.00	-1	9,417	-0.01%
2023/02/06	8	66.65	9	65.57	67.00	-1	9,664	-0.01%
2023/02/03	0	0.00	2	67.25	66.20	-2	10,133	-0.02%
2023/02/02	19	67.13	7.3	66.80	67.00	11.7	10,287	0.11%
2023/02/01	9	68.09	6.3	67.15	67.40	2.7	10,251	0.03%
2023/01/31	8	64.88	7.4	65.44	65.70	0.6	9,979	0.01%
2023/01/30	5	64.10	4.3	63.96	65.00	0.7	9,923	0.01%
2023/01/17	10	59.81	25.2	60.15	59.90	-15.2	9,663	-0.16%
2023/01/16	25.2	59.71	29	59.45	58.90	-3.8	9,501	-0.04%
2023/01/13	7	59.17	6	58.67	58.10	1	9,297	0.01%
2023/01/12	3	58.90	12	58.95	58.60	-9	9,133	-0.10%
2023/01/11	10	58.57	2	58.20	58.40	8	9,020	0.09%
2023/01/10	16	58.61	19.2	58.66	58.40	-3.2	8,905	-0.04%
2023/01/09	24	58.68	29	58.76	58.70	-5	8,654	-0.06%
2023/01/06	6	56.37	10.1	56.28	57.30	-4.1	8,280	-0.05%
2023/01/05	8	56.15	6	56.65	55.40	2	8,005	0.02%
2023/01/04	4	54.83	8.1	55.38	57.00	-4.1	7,697	-0.05%
2022/12/22	1	51.00	0	0.00	51.60	1	7,454	0.01%
2022/12/16	1	53.60	0	0.00	54.40	1	7,359	0.01%
2022/12/15	1	55.40	0	0.00	55.30	1	7,315	0.01%
2022/12/14	5.1	54.11	6	54.88	55.10	-1	7,306	-0.01%
2022/12/13	8.1	54.50	8.1	54.40	53.80	0	7,264	0.00%
2022/12/12	5.1	54.80	5	55.50	55.50	0.1	7,108	0.00%
2022/12/09	0.5	53.90	1	54.60	53.50	-0.5	6,984	-0.01%
2022/12/08	1.2	54.22	0	0.00	54.40	1.2	6,943	0.02%
2022/12/07	0	0.00	9	52.64	53.30	-9	6,879	-0.13%
2022/12/06	0	0.00	2	55.30	54.70	-2	6,762	-0.03%
2022/12/05	10	57.18	2	56.30	56.30	8	6,642	0.12%
2022/12/02	4	59.38	2	58.60	58.40	2	6,480	0.03%
2022/12/01	44	56.38	50.2	56.84	59.00	-6.2	6,298	-0.10%
2022/11/30	20	54.52	21	54.68	54.50	-1	5,868	-0.02%
2022/11/28	3	51.77	0	0.00	51.80	3	5,630	0.05%
2022/11/25	1	52.60	1	52.00	51.10	0	5,600	0.00%
2022/11/24	4	52.83	7	52.94	52.90	-3	5,523	-0.05%
2022/11/23	6	53.13	12	53.05	52.90	-6	5,432	-0.11%
2022/11/22	0	0.00	22	51.31	50.90	-22	5,156	-0.43%
2022/11/21	4	50.80	3	50.83	50.80	1	5,109	0.02%
2022/11/18	6	52.12	3	52.00	51.60	3	5,061	0.06%
2022/11/17	1	51.80	1	51.70	51.80	0	4,910	0.00%
2022/11/16	4	52.05	5	52.00	52.00	-1	4,802	-0.02%
2022/11/15	30.2	52.47	42	51.83	52.30	-11.8	4,707	-0.25%
2022/11/14	65	51.19	47	50.88	51.60	18	4,510	0.40%
2022/11/11	40	49.35	42	48.79	48.55	-2	4,177	-0.05%
2022/11/10	15	49.20	16	48.42	48.50	-1	4,045	-0.02%
2022/11/09	14	49.93	26	49.59	49.60	-12	3,940	-0.30%
2022/11/08	15	49.99	14	50.02	49.30	1	3,814	0.03%
2022/11/07	55	50.65	26	51.13	50.50	29	3,587	0.81%
2022/11/04	11	47.30	14	47.69	47.60	-3	3,173	-0.09%
2022/11/03	13	47.25	12	47.04	47.65	1	3,014	0.03%
2022/11/02	28	46.72	28.1	46.75	47.10	-0.1	2,855	0.00%
2022/11/01	30.1	44.89	38	45.55	46.50	-8	2,519	-0.32%
2022/10/31	21	40.75	21.5	41.71	43.60	-0.5	1,885	-0.03%
2022/10/28	2	39.93	5	39.68	39.65	-3	1,655	-0.18%
2022/10/27	5	39.16	11.1	39.15	39.80	-6.1	1,532	-0.40%
2022/10/26	9	38.10	11	37.89	37.50	-2	1,470	-0.14%
2022/10/25	0.1	38.50	2	38.60	38.00	-1.9	1,311	-0.14%
2022/10/24	15	38.30	0	0.00	36.90	15	1,270	1.18%
2022/10/13	0	0.00	1	35.50	34.90	-1	1,756	-0.06%
2022/10/05	0.3	39.05	0	0.00	38.30	0.3	1,984	0.02%
2022/09/30	1	37.00	0	0.00	37.85	1	2,101	0.05%
2022/09/28	2	35.55	0	0.00	35.35	2	2,122	0.09%
2022/09/27	0	0.00	1	36.80	37.25	-1	2,143	-0.05%
2022/09/26	0	0.00	1	36.80	36.65	-1	2,167	-0.05%
2022/09/23	0	0.00	1	39.20	39.35	-1	2,180	-0.05%
2022/09/21	1	39.70	0	0.00	39.05	1	2,253	0.04%
2022/09/16	0	0.00	1	42.00	41.10	-1	2,291	-0.04%
2022/09/13	10	41.48	50	41.60	41.70	-40	2,416	-1.66%
2022/09/12	20	41.28	0	0.00	41.20	20	2,461	0.81%
2022/09/08	2	40.60	17	40.92	41.65	-15	2,500	-0.60%
2022/09/05	16	40.71	0	0.00	40.70	16	2,499	0.64%
2022/09/02	10	42.33	25	42.48	42.35	-15	2,485	-0.60%
2022/09/01	35	42.35	0	0.00	42.25	35	2,489	1.41%
2022/08/31	1	42.50	45	42.65	43.00	-44	2,478	-1.78%
2022/08/30	15	42.25	15	42.45	42.25	0	2,472	0.00%
2022/08/29	66	42.33	20	42.33	42.15	46	2,473	1.86%
2022/08/26	3	43.70	63	43.24	43.60	-60	2,463	-2.44%
2022/08/25	10	42.73	7	42.93	42.70	3	2,440	0.12%
2022/08/24	59	43.03	7	43.43	42.80	52	2,441	2.13%
2022/08/23	10	42.93	10	43.23	43.20	0	2,454	0.00%
2022/08/22	30	43.39	25	43.94	43.35	5	2,499	0.20%
2022/08/18	41	43.07	41	43.28	43.95	0	2,511	0.00%
2022/08/15	0	0.00	2	43.38	43.40	-2	2,519	-0.08%
2022/08/12	1	43.05	0	0.00	43.05	1	2,522	0.04%
2022/08/09	5	41.09	7	41.36	41.50	-2	2,516	-0.08%
2022/08/08	3	41.25	3	41.35	41.30	0	2,521	0.00%
2022/08/05	3	40.80	0	0.00	40.80	3	2,520	0.12%
2022/08/04	0	0.00	7	40.35	40.40	-7	2,527	-0.28%
2022/08/03	1	40.75	1	40.95	40.45	0	2,530	0.00%
2022/07/29	1	42.55	1	42.45	42.35	0	2,530	0.00%
2022/07/28	1	42.60	4	42.55	42.60	-3	2,524	-0.12%
2022/07/26	2	43.75	3	43.63	43.15	-1	2,513	-0.04%
2022/07/25	1	45.20	0	0.00	44.80	1	2,499	0.04%
2022/07/22	7	46.73	11	46.05	46.65	-4	2,492	-0.16%
2022/07/21	1	46.65	2	46.53	46.65	-1	2,306	-0.04%
2022/07/20	12	42.49	1	42.55	42.45	11	2,231	0.49%
2022/07/19	0	0.00	3	42.30	41.90	-3	2,255	-0.13%
2022/07/18	0	0.00	0.1	42.50	42.35	-0.1	2,270	0.00%
2022/07/15	7.1	45.69	1	46.00	46.25	6.1	2,216	0.28%
2022/07/14	1	44.00	0	0.00	45.10	1	2,175	0.05%
2022/07/13	0	0.00	2	44.25	44.25	-2	2,143	-0.09%
2022/07/11	4	44.93	0	0.00	44.20	4	2,063	0.19%
2022/07/08	1	45.65	1	46.05	46.00	0	2,033	0.00%
2022/07/07	3	43.98	3	44.30	45.10	0	2,001	0.00%
2022/07/06	1	44.00	0	0.00	44.00	1	1,992	0.05%
2022/07/05	2	45.18	1	45.25	45.45	1	1,998	0.05%
2022/07/04	2	44.20	0	0.00	43.85	2	1,962	0.10%
2022/07/01	1	44.40	2	45.23	44.05	-1	1,946	-0.05%
2022/06/30	4	45.38	1	45.25	45.25	3	1,909	0.16%
2022/06/29	1	46.80	0	0.00	47.05	1	1,868	0.05%
2022/06/28	3	48.45	0	0.00	48.50	3	1,840	0.16%
2022/06/24	1	48.20	1	47.70	48.20	0	1,803	0.00%
2022/06/23	10	47.30	0	0.00	47.40	10	1,794	0.56%
2022/06/22	3	48.17	10	47.75	47.85	-7	1,777	-0.39%
2022/06/21	2	48.75	0.5	49.30	50.00	1.5	1,735	0.09%
2022/06/20	1	49.00	0	0.00	48.35	1	1,712	0.06%
2022/06/17	3	51.53	0.5	51.00	51.30	2.5	1,700	0.15%
2022/06/14	1	55.20	1	55.10	55.90	0	1,681	0.00%
2022/06/13	2	56.45	0	0.00	56.30	2	1,694	0.12%
2022/06/08	1	57.40	0	0.00	57.00	1	1,738	0.06%
2022/06/06	1	57.50	0.1	57.50	57.50	1	1,766	0.05%
2022/06/02	1	58.10	0	0.00	57.90	1	1,802	0.06%
2022/06/01	11.3	58.54	2	58.45	58.30	9.3	1,836	0.51%
2022/05/31	3.1	57.76	0	0.00	57.90	3.1	1,850	0.17%
2022/05/30	0	0.00	3	57.77	58.00	-3	1,871	-0.16%
2022/05/26	1	54.60	1	54.10	54.10	0	1,874	0.00%
2022/05/25	2	54.80	11	54.72	55.00	-9	1,982	-0.45%
2022/05/24	1	55.50	0	0.00	55.00	1	2,197	0.05%
2022/05/23	1.1	56.12	1	56.50	56.10	0.1	2,307	0.00%
2022/05/20	1	55.90	0	0.00	55.80	1	2,317	0.04%
2022/05/18	1	56.80	0	0.00	56.80	1	2,307	0.04%
2022/05/17	0	0.00	1	56.10	56.70	-1	2,285	-0.04%
2022/05/16	1.6	55.57	0	0.00	54.60	1.6	2,269	0.07%
2022/05/13	2	55.55	0	0.00	55.80	2	2,260	0.09%
2022/05/12	0	0.00	3	57.47	55.50	-3	2,249	-0.13%
2022/05/11	9	56.80	7	56.89	56.90	2	2,235	0.09%
2022/05/10	0	0.00	210	56.59	57.90	-210	2,266	-9.26%	大賣/鉅額交易
2022/05/09	2.3	58.29	0	0.00	57.50	2.3	2,252	0.10%
2022/05/06	0	0.00	1.6	60.16	60.40	-1.6	2,244	-0.07%
2022/05/05	1	60.70	2	61.10	60.60	-1	2,255	-0.04%
2022/05/04	0.5	59.80	0.1	59.50	59.80	0.4	2,296	0.02%
2022/05/03	1	58.20	0	0.00	58.60	1	2,298	0.04%
2022/04/29	0.6	58.63	0	0.00	58.10	0.6	2,305	0.03%
2022/04/28	5	58.04	1	58.00	58.00	4	2,300	0.17%
2022/04/27	0	57.30	1	57.50	59.50	-1	2,277	-0.04%
2022/04/26	4	59.88	0	0.00	59.50	4	2,261	0.18%
2022/04/25	5.3	60.98	1.1	60.51	60.50	4.2	2,256	0.19%
2022/04/22	5	64.60	0	0.00	64.40	5	2,228	0.22%
2022/04/21	3	66.50	0	0.00	66.40	3	2,218	0.14%
2022/04/20	4	66.08	1	66.70	66.70	3	2,240	0.13%
2022/04/18	1	66.00	0	67.70	66.00	1	2,273	0.04%
2022/04/14	0	0.00	2	68.80	68.00	-2	2,354	-0.08%
2022/04/13	1	68.70	89	68.73	68.70	-88	2,381	-3.70%
2022/04/12	2	68.25	1	68.50	68.00	1	2,429	0.04%
2022/04/11	1	69.00	0	0.00	68.60	1	2,456	0.04%
2022/04/06	0	0.00	4	71.40	71.50	-4	2,533	-0.16%
2022/04/01	0	0.00	2	71.40	71.40	-2	2,653	-0.08%
2022/03/31	3	71.77	0	0.00	71.80	3	2,696	0.11%
2022/03/30	0	0.00	10	72.71	72.60	-10	2,776	-0.36%
2022/03/29	0	0.00	2	72.40	72.30	-2	2,965	-0.07%
2022/03/28	0	0.00	3	72.50	72.60	-3	3,084	-0.10%
2022/03/23	0	0.00	1	72.60	72.60	-1	3,210	-0.03%
2022/03/22	0	0.00	3	73.00	72.70	-3	3,236	-0.09%
2022/03/21	4	71.30	4	71.30	71.40	0	3,239	0.00%
2022/03/18	0	0.00	8	70.30	71.40	-8	3,312	-0.24%
2022/03/16	3	69.40	0	0.00	68.80	3	3,351	0.09%
2022/03/15	0	0.00	1	69.10	68.80	-1	3,369	-0.03%
2022/03/14	1	71.00	0	0.00	70.60	1	3,381	0.03%
2022/03/10	1	71.40	1	71.90	71.30	0	3,491	0.00%
2022/03/08	2	71.15	0	0.00	70.10	2	3,573	0.06%
2022/03/07	2	71.00	2	71.35	70.90	0	3,618	0.00%
2022/03/04	5	74.10	0	0.00	73.30	5	3,643	0.14%
2022/03/03	0	0.00	2	74.70	74.50	-2	3,723	-0.05%
2022/03/02	2	74.50	1	75.00	75.20	1	3,791	0.03%
2022/03/01	2	74.80	0	0.00	75.40	2	3,833	0.05%
2022/02/25	17	75.61	3	75.17	75.00	14	3,886	0.36%
2022/02/24	11	75.40	12	74.84	74.20	-1	4,011	-0.02%
2022/02/23	1	74.00	2	74.15	74.20	-1	4,011	-0.02%
2022/02/17	1	70.70	0	0.00	70.90	1	5,207	0.02%
2022/02/16	1	71.00	0	0.00	70.80	1	5,801	0.02%
2022/02/15	1	71.00	0	0.00	70.10	1	5,861	0.02%
2022/02/14	0	0.00	3.1	70.87	70.70	-3.1	5,953	-0.05%
2022/02/11	1	72.00	0	0.00	72.00	1	6,038	0.02%
2022/02/10	2	73.35	0.6	72.70	73.00	1.4	6,225	0.02%
2022/02/08	2	71.00	2	70.40	71.50	0	6,346	0.00%
2022/02/07	0	0.00	1	69.70	69.70	-1	6,412	-0.02%
2022/01/26	2.3	67.60	0	0.00	67.50	2.3	6,444	0.04%
2022/01/25	2	69.60	0	0.00	69.00	2	6,552	0.03%
2022/01/24	7	69.37	0	0.00	69.80	7	6,667	0.10%
2022/01/21	3	71.40	0	0.00	71.50	3	6,749	0.04%
2022/01/20	2	71.60	1	71.90	71.90	1	6,844	0.01%
2022/01/19	3	72.77	1	72.90	72.20	2	6,881	0.03%
2022/01/18	0	0.00	1	74.50	73.40	-1	6,994	-0.01%
2022/01/17	1	73.70	2	74.00	73.80	-1	7,053	-0.01%
2022/01/14	4	72.08	0.1	72.10	73.10	3.9	7,114	0.05%
2022/01/13	1.1	72.70	1	73.60	73.70	0.1	7,171	0.00%
2022/01/11	3	72.97	0	0.00	72.70	3	7,345	0.04%
2022/01/07	4	73.70	2	74.25	73.50	2	7,675	0.03%
2022/01/06	1	75.00	0	0.00	75.30	1	7,663	0.01%
2022/01/05	0	0.00	1	75.90	76.10	-1	7,694	-0.01%
2022/01/04	1	77.70	2	77.55	77.30	-1	7,696	-0.01%
2022/01/03	2	77.05	1	78.00	77.30	1	7,732	0.01%
2021/12/29	0	0.00	1	78.20	78.10	-1	7,940	-0.01%
2021/12/28	1	79.80	1	77.70	77.60	0	8,059	0.00%
2021/12/27	102	77.64	1	78.70	77.60	101	8,168	1.24%	大買/鉅額交易
2021/12/24	1	78.00	4	79.28	78.40	-3	8,290	-0.04%
2021/12/23	7	78.30	5	78.60	78.40	2	8,387	0.02%
2021/12/22	200	76.87	1	76.60	77.10	199	8,527	2.33%	大買/鉅額交易
2021/12/21	1	73.90	4	74.38	75.00	-3	9,313	-0.03%
2021/12/20	4	73.30	0	0.00	73.10	4	9,674	0.04%
2021/12/17	1	75.00	0	0.00	74.90	1	9,822	0.01%
2021/12/16	2	75.30	2	75.55	75.90	0	9,836	0.00%
2021/12/15	3	75.37	9	74.90	74.80	-6	9,853	-0.06%
2021/12/14	1	75.70	0	0.00	75.20	1	9,905	0.01%
2021/12/13	1.1	74.77	1	74.80	75.10	0.1	9,860	0.00%
2021/12/10	2.1	74.20	0	0.00	74.40	2.1	10,038	0.02%
2021/12/09	7.2	75.94	2	75.30	75.20	5.2	10,000	0.05%
2021/12/08	11	76.86	3	76.70	76.20	8	10,010	0.08%
2021/12/07	20	77.49	1	77.80	76.60	19	10,001	0.19%
2021/12/06	1.1	75.74	0	0.00	76.00	1.1	10,060	0.01%
2021/12/02	0	0.00	1	75.90	75.50	-1	10,112	-0.01%
2021/12/01	1	75.80	282	75.70	75.30	-281	10,105	-2.78%	大賣/鉅額交易
2021/11/30	2	76.85	2	77.20	76.90	0	10,062	0.00%
2021/11/29	1	74.60	0	0.00	76.30	1	10,057	0.01%
2021/11/26	19	76.47	18	76.18	75.90	1	9,995	0.01%
2021/11/25	2	79.05	101	79.10	78.70	-99	9,949	-0.99%	大賣/
2021/11/24	0	0.00	3	80.10	79.70	-3	9,979	-0.03%
2021/11/23	19	79.31	10	79.97	78.80	9	10,081	0.09%
2021/11/22	1	81.10	8	81.56	83.00	-7	9,931	-0.07%
2021/11/19	6	79.22	2	79.40	79.10	4	9,795	0.04%
2021/11/18	4	78.68	3	78.87	78.10	1	9,812	0.01%
2021/11/17	16	80.79	9	80.03	79.80	7	9,727	0.07%
2021/11/16	33	83.64	24	84.70	80.50	9	9,651	0.09%
2021/11/15	18	80.20	23	82.05	83.90	-5	8,911	-0.06%
2021/11/12	0	0.00	3	76.60	76.30	-3	8,640	-0.03%
2021/11/11	0	0.00	3	77.43	75.40	-3	8,744	-0.03%
2021/11/10	5	75.64	0	0.00	76.10	5	8,994	0.06%
2021/11/09	3	76.90	18	76.86	77.00	-15	9,006	-0.17%
2021/11/08	6	73.80	7	75.29	74.00	-1	8,860	-0.01%
2021/11/05	4	74.48	0	0.00	74.50	4	8,942	0.04%
2021/11/04	0	0.00	3	76.10	75.20	-3	8,981	-0.03%
2021/11/03	1	74.20	1	73.90	74.80	0	9,139	0.00%
2021/11/02	6	75.17	5	76.78	73.80	1	9,260	0.01%
2021/11/01	4	76.15	7	76.36	76.90	-3	9,253	-0.03%
2021/10/29	1	75.70	5	74.38	74.70	-4	9,759	-0.04%
2021/10/28	4	73.03	0	0.00	72.60	4	10,246	0.04%
2021/10/27	1	74.50	1	75.70	75.40	0	10,312	0.00%
2021/10/26	2	75.85	1	77.40	74.70	1	10,317	0.01%
2021/10/25	6	75.35	3	75.90	75.70	3	10,226	0.03%
2021/10/22	6	73.47	7	73.11	74.20	-1	10,271	-0.01%
2021/10/21	4	73.55	4	73.77	73.10	0	10,293	0.00%
2021/10/20	1	74.50	3	75.90	74.70	-2	10,274	-0.02%
2021/10/19	1	73.70	6	74.00	74.20	-5	10,319	-0.05%
2021/10/18	15	73.39	10	73.12	74.00	5	10,566	0.05%
2021/10/15	1	72.60	8	72.74	73.40	-7	10,569	-0.07%
2021/10/14	2	67.90	2	68.20	68.20	0	10,520	0.00%
2021/10/13	4	67.30	2	67.00	66.50	2	10,558	0.02%
2021/10/12	6	69.25	0	0.00	69.10	6	10,571	0.06%
2021/10/08	26	71.01	22	71.40	71.00	4	10,617	0.04%
2021/10/07	15	70.07	28	70.31	70.20	-13	10,683	-0.12%
2021/10/06	9	69.01	9	69.14	67.90	0	11,044	0.00%
2021/10/05	9	65.96	13	66.55	67.60	-4	11,074	-0.04%
2021/10/04	21	67.35	6	66.40	66.00	15	11,062	0.14%
2021/10/01	12	72.10	8	73.03	71.10	4	10,969	0.04%
2021/09/30	392	75.40	15	74.88	75.40	377	10,879	3.47%	大買/鉅額交易
2021/09/29	19	77.66	170	78.68	73.90	-151	10,816	-1.40%	大賣/鉅額交易
2021/09/28	39	82.41	44	82.14	80.20	-5	10,680	-0.05%
2021/09/27	35	79.82	40	79.91	79.90	-5	9,841	-0.05%
2021/09/24	166	75.68	9	75.29	75.70	157	9,525	1.65%	大買/鉅額交易
2021/09/23	0	0.00	2	72.60	73.00	-2	9,417	-0.02%
2021/09/22	9	71.62	3	71.40	71.50	6	9,438	0.06%
2021/09/17	4	73.28	0	0.00	73.50	4	9,470	0.04%
2021/09/16	0	0.00	3	72.40	72.60	-3	9,454	-0.03%
2021/09/10	1	72.00	7	72.27	72.70	-6	9,877	-0.06%
2021/09/09	0	0.00	1	72.50	72.20	-1	10,071	-0.01%
2021/09/08	2	69.90	7	69.77	69.60	-5	10,401	-0.05%
2021/09/07	9	69.71	0	0.00	70.30	9	11,177	0.08%
2021/09/06	0	0.00	4	72.25	71.30	-4	11,699	-0.03%
2021/09/03	5	72.20	11	72.47	72.10	-6	11,964	-0.05%
2021/09/02	5	73.00	0	0.00	71.90	5	12,347	0.04%
2021/08/31	2	72.35	1	72.40	72.80	1	12,590	0.01%
2021/08/30	2	74.90	1	73.50	73.40	1	12,648	0.01%
2021/08/27	8	73.74	5	73.56	73.70	3	12,604	0.02%
2021/08/26	5	71.80	2	71.90	71.70	3	12,512	0.02%
2021/08/25	2	69.80	0	0.00	70.50	2	12,632	0.02%
2021/08/24	3	70.20	1	71.50	70.00	2	12,652	0.02%
2021/08/23	10	70.70	4	71.40	71.50	6	12,669	0.05%
2021/08/20	7	69.49	2	68.45	68.20	5	12,712	0.04%
2021/08/19	2	71.25	5	72.10	69.30	-3	12,867	-0.02%
2021/08/18	7	71.43	3	70.53	73.90	4	12,851	0.03%
2021/08/17	2	76.25	3	76.13	73.80	-1	12,837	-0.01%
2021/08/16	26	76.07	4	80.15	74.90	22	12,983	0.17%
2021/08/13	5	82.28	1	83.80	82.90	4	12,988	0.03%
2021/08/11	4	83.98	1	84.90	84.50	3	13,585	0.02%
2021/08/10	12	85.84	14	85.61	85.40	-2	13,665	-0.01%
2021/08/09	13	86.89	17	85.64	84.10	-4	13,730	-0.03%
2021/08/06	15	87.69	13	88.01	88.00	2	13,816	0.01%
2021/08/05	7	88.44	24	88.30	87.30	-17	13,821	-0.12%
2021/08/04	44	88.94	42	88.70	89.10	2	14,081	0.01%
2021/08/03	54	86.19	46	86.38	87.50	8	13,658	0.06%
2021/08/02	1	80.40	6	82.93	83.30	-5	13,151	-0.04%
2021/07/30	2	81.10	1	81.00	79.10	1	13,152	0.01%
2021/07/28	11	76.51	8	80.33	77.80	3	13,621	0.02%
2021/07/27	2	82.10	3	80.70	80.00	-1	13,719	-0.01%
2021/07/26	7	81.33	0	0.00	81.20	7	13,875	0.05%
2021/07/23	13	83.98	14	84.04	82.10	-1	13,994	-0.01%
2021/07/22	3	81.43	13	80.81	81.40	-10	13,930	-0.07%
2021/07/21	7	77.63	1	79.40	75.90	6	13,746	0.04%
2021/07/20	6	77.28	1	76.90	76.90	5	13,750	0.04%
2021/07/19	7	80.27	0	0.00	80.50	7	13,833	0.05%
2021/07/16	2	81.95	0	0.00	81.40	2	14,247	0.01%
2021/07/15	3	81.83	3	81.47	81.70	0	14,505	0.00%
2021/07/14	6	83.40	2	82.50	82.50	4	14,695	0.03%
2021/07/13	10	86.80	12	86.68	83.70	-2	14,884	-0.01%
2021/07/12	17	83.95	1	82.90	83.20	16	14,678	0.11%
2021/07/09	2	84.15	7	84.16	84.50	-5	14,692	-0.03%
2021/07/08	1	84.80	2	83.70	83.20	-1	14,792	-0.01%
2021/07/07	2	82.85	1	84.00	82.80	1	14,932	0.01%
2021/07/06	9	83.11	4	83.28	83.00	5	15,022	0.03%
2021/07/05	3	84.70	42	85.73	85.10	-39	15,176	-0.26%
2021/07/02	40	81.92	1	82.00	82.00	39	15,175	0.26%
2021/07/01	4	81.38	1	80.40	80.70	3	15,341	0.02%
2021/06/30	7	81.73	1	81.85	81.50	6	15,632	0.04%
2021/06/29	2	82.85	3	83.10	82.80	-1	15,724	-0.01%
2021/06/28	1.5	84.43	2.5	83.20	84.80	-1	16,256	-0.01%
2021/06/25	1	83.10	0	0.00	82.70	1	16,444	0.01%
2021/06/24	1	84.20	3	84.30	83.50	-2	16,969	-0.01%
2021/06/23	6	84.15	4	84.40	84.80	2	17,087	0.01%
2021/06/22	3	83.33	19	82.26	83.00	-16	17,247	-0.09%
2021/06/21	4	83.58	54	83.11	82.40	-50	17,979	-0.28%
2021/06/18	9	88.36	9	88.00	87.60	0	18,581	0.00%
2021/06/17	35	90.66	30	90.33	88.90	5	18,730	0.03%
2021/06/16	30	90.22	31	90.27	88.90	-1	18,628	-0.01%
2021/06/15	79	87.15	37	87.38	86.20	42	18,381	0.23%
2021/06/11	5	83.68	38	82.35	82.60	-33	18,677	-0.18%
2021/06/10	9	79.87	11.2	80.78	82.50	-2.2	18,508	-0.01%
2021/06/09	10	79.50	11	80.60	80.30	-1	18,181	-0.01%
2021/06/08	3	76.30	24	76.64	77.00	-21	17,994	-0.12%
2021/06/07	95	76.90	34	76.65	76.40	61	18,105	0.34%
2021/06/04	14	76.36	24	76.22	76.20	-10	18,079	-0.06%
2021/06/03	5	76.40	4	76.63	76.80	1	18,237	0.01%
2021/06/02	7	77.96	7	75.93	76.10	0	18,457	0.00%
2021/06/01	5	80.14	20	80.06	79.50	-15	18,353	-0.08%
2021/05/28	9	81.46	37	82.24	80.90	-28	18,411	-0.15%
2021/05/27	7	81.10	12	81.08	81.30	-5	18,468	-0.03%
2021/05/26	2	78.60	3	78.40	80.00	-1	18,319	-0.01%
2021/05/25	59	80.62	55	80.01	78.50	4	18,359	0.02%
2021/05/24	26	78.38	7	77.90	78.20	19	18,270	0.10%
2021/05/21	7	76.21	17	76.41	75.50	-10	18,138	-0.06%
2021/05/20	10	75.23	3	77.13	74.00	7	18,249	0.04%
2021/05/19	7	75.23	28	75.99	78.60	-21	18,154	-0.12%
2021/05/18	12	71.00	18	71.60	71.80	-6	18,103	-0.03%
2021/05/17	26	69.62	39	67.75	66.50	-13	18,788	-0.07%
2021/05/14	46	72.13	7	73.97	73.80	39	20,041	0.19%
2021/05/13	4	64.10	5	67.68	68.10	-1	19,889	-0.01%
2021/05/12	22	69.79	23	68.59	65.70	-1	19,943	-0.01%
2021/05/11	2	70.00	44	70.06	70.00	-42	20,097	-0.21%
2021/05/10	0	0.00	0.1	72.00	71.40	-0.1	20,196	0.00%
2021/05/07	41.1	73.69	38	71.66	72.10	3.1	20,804	0.02%
2021/05/06	32	73.00	22	72.65	73.50	10	20,847	0.05%
2021/05/05	41	70.08	56	71.29	70.20	-15	20,768	-0.07%
2021/05/04	17	68.91	5	69.24	67.30	12	21,129	0.06%
2021/05/03	38.2	77.21	3	75.50	74.70	35.2	21,321	0.17%
2021/04/29	10	81.33	11	83.04	83.00	-1	21,377	0.00%
2021/04/28	11	81.23	1	81.70	80.00	10	21,438	0.05%
2021/04/27	10	82.86	18	83.39	81.80	-8	21,401	-0.04%
2021/04/26	7	81.76	7	83.80	81.10	0	21,350	0.00%
2021/04/23	14	85.08	9	84.56	82.80	5	21,429	0.02%
2021/04/22	33	85.21	52	87.16	85.20	-19	21,344	-0.09%
2021/04/21	10	83.21	36	83.05	84.30	-26	20,986	-0.12%
2021/04/20	10	81.40	14	82.18	81.30	-4	20,862	-0.02%
2021/04/19	17	78.38	29	79.54	80.10	-12	20,734	-0.06%
2021/04/16	10	78.48	5	79.76	77.80	5	20,537	0.02%
2021/04/15	5	75.52	17	77.18	78.00	-12	20,348	-0.06%
2021/04/14	20	74.58	9	74.23	75.30	11	20,297	0.05%
2021/04/13	9	75.57	0.2	74.90	74.00	8.8	20,402	0.04%
2021/04/12	11.2	77.20	20	78.80	76.40	-8.8	20,581	-0.04%
2021/04/09	8	80.99	9	80.11	79.00	-1	20,588	0.00%
2021/04/08	12	79.60	4	80.15	79.80	8	20,616	0.04%
2021/04/07	29	78.97	8	79.45	79.50	21	20,634	0.10%
2021/04/06	36	79.14	40	79.04	81.10	-4	20,773	-0.02%
2021/04/01	18	76.24	26	76.10	75.50	-8	21,171	-0.04%
2021/03/31	128	76.18	116	76.48	75.80	12	21,598	0.06%	大買/大賣/
2021/03/30	13	73.55	10	73.93	73.10	3	22,568	0.01%
2021/03/29	46	72.76	65	72.93	72.40	-19	22,798	-0.08%
2021/03/26	11	69.14	6	69.63	69.00	5	22,533	0.02%
2021/03/25	27	68.67	14	70.57	68.00	13	22,491	0.06%
2021/03/24	86	71.34	68	71.54	70.20	18	22,209	0.08%
2021/03/23	29	68.71	67	68.93	70.80	-38	21,339	-0.18%
2021/03/22	12	65.66	49	65.47	65.30	-37	20,493	-0.18%
2021/03/19	21	64.19	24	64.93	63.40	-3	20,159	-0.01%
2021/03/18	84	64.16	44	64.57	63.10	40	19,809	0.20%
2021/03/17	74	62.80	51	63.61	64.60	23	19,342	0.12%
2021/03/16	0	0.00	14	60.56	60.30	-14	18,592	-0.08%
2021/03/15	1	59.70	26	59.00	59.60	-25	18,506	-0.14%
2021/03/12	4	59.55	4	59.43	58.60	0	18,490	0.00%
2021/03/11	0	0.00	2	58.55	59.90	-2	18,523	-0.01%
2021/03/10	2	57.50	2	57.45	57.60	0	18,503	0.00%
2021/03/09	15	57.00	1	56.90	56.90	14	18,499	0.08%
2021/03/08	11	58.74	12	59.22	58.40	-1	18,414	-0.01%
2021/03/05	3	55.57	1	57.00	56.40	2	18,256	0.01%
2021/03/04	43	56.44	7	58.73	56.40	36	18,282	0.20%
2021/03/03	6	57.48	11	57.82	58.40	-5	18,247	-0.03%
2021/03/02	8	58.80	3	58.10	57.20	5	18,591	0.03%
2021/02/26	3	58.37	0.2	58.40	59.30	2.9	18,657	0.02%
2021/02/25	7	58.99	16	58.54	58.70	-9	18,873	-0.05%
2021/02/24	20	59.25	2	60.20	58.50	18	18,808	0.10%
2021/02/23	0	0.00	3	61.00	60.80	-3	18,742	-0.02%
2021/02/22	20.1	62.18	20	63.27	61.50	0.1	18,702	0.00%
2021/02/19	17	61.15	13	60.55	61.40	4	18,460	0.02%
2021/02/18	23	60.99	19	61.37	60.60	4	18,605	0.02%
2021/02/17	105.1	61.09	158	61.46	62.50	-53	19,117	-0.28%	大買/大賣/
2021/02/05	106	57.38	199	57.32	57.90	-93	18,671	-0.50%	大買/大賣/
2021/02/04	5	54.38	10	54.31	54.00	-5	17,802	-0.03%
2021/02/03	16	54.67	11	54.69	53.60	5	17,791	0.03%
2021/02/02	74	54.79	40	54.58	55.20	34	17,572	0.19%
2021/02/01	31	52.81	33	53.04	53.70	-2	17,009	-0.01%
2021/01/29	33	55.12	34	55.55	51.90	-1	16,705	-0.01%
2021/01/28	7	54.26	16	53.76	52.80	-9	15,996	-0.06%
2021/01/27	25	55.40	26	54.30	53.80	-1	15,772	-0.01%
2021/01/26	74	55.32	74	55.69	54.10	0	15,546	0.00%
2021/01/25	22	53.45	33	53.70	54.00	-11	14,918	-0.07%
2021/01/22	12	51.65	43	52.29	52.10	-31	14,523	-0.21%
2021/01/21	11	49.83	17	49.71	50.50	-6	14,213	-0.04%
2021/01/20	22	46.24	0	0.00	46.90	22	13,985	0.16%
2021/01/19	12	48.10	1	49.05	47.95	11	13,887	0.08%
2021/01/18	5	47.85	7	46.82	48.10	-2	13,843	-0.01%
2021/01/15	18	50.44	23	51.24	50.10	-5	13,596	-0.04%
2021/01/14	2	52.40	1	51.80	52.50	1	13,422	0.01%
2021/01/13	6	52.53	16	52.46	53.20	-10	13,293	-0.08%
2021/01/12	14	50.21	5	51.10	50.40	9	13,148	0.07%
2021/01/11	4	52.25	3	53.10	52.60	1	12,997	0.01%
2021/01/08	8	52.48	0	0.00	52.50	8	12,869	0.06%
2021/01/07	0	0.00	3	52.90	52.60	-3	12,778	-0.02%
2021/01/06	77	53.23	62	51.43	51.40	15	12,634	0.12%
2021/01/05	17	54.50	25	54.66	53.40	-8	12,302	-0.07%
2021/01/04	7	52.59	1	52.30	52.70	6	11,872	0.05%
2020/12/31	10	52.81	7	52.81	53.30	3	11,712	0.03%
2020/12/30	19	53.66	5	53.90	52.90	14	11,421	0.12%
2020/12/29	27	54.57	13	54.80	54.60	14	11,222	0.12%
2020/12/28	106	53.86	120	54.23	55.50	-14	10,862	-0.13%	大買/大賣/
2020/12/25	81	52.84	76.5	52.96	51.80	4.5	10,069	0.04%
2020/12/24	161.1	51.22	158	51.62	51.50	3.1	9,435	0.03%	大買/大賣/
2020/12/23	12	48.01	63	48.69	48.80	-51	7,858	-0.65%
2020/12/22	7	45.01	15	45.32	44.40	-8	7,373	-0.11%
2020/12/21	7	45.08	17	44.99	45.10	-10	7,047	-0.14%
2020/12/17	2	42.70	3	42.70	43.25	-1	6,888	-0.01%
2020/12/16	2	42.05	10	42.35	42.85	-8	6,903	-0.12%
2020/12/15	3	42.33	28	42.39	41.90	-25	6,927	-0.36%
2020/12/14	8	43.12	1	42.45	43.15	7	7,004	0.10%
2020/12/11	21	41.98	2	41.85	42.50	19	6,994	0.27%
2020/12/10	2	43.93	1	43.85	43.30	1	6,923	0.01%
2020/12/09	5	44.83	0	0.00	44.70	5	6,787	0.07%
2020/12/08	5	44.90	1	44.80	45.25	4	6,732	0.06%
2020/12/07	7	45.89	19	45.24	44.85	-12	6,676	-0.18%
2020/12/04	4	46.23	12	46.06	46.20	-8	6,565	-0.12%
2020/12/03	2	45.45	3	45.75	45.20	-1	6,440	-0.02%
2020/12/02	17	45.46	6	45.76	45.50	11	6,364	0.17%
2020/12/01	2	44.60	12	44.99	44.95	-10	6,252	-0.16%
2020/11/30	8	46.25	11	46.53	45.85	-3	6,096	-0.05%
2020/11/27	24	46.13	0	0.00	46.05	24	5,956	0.40%
2020/11/26	18	46.94	27	46.31	46.50	-9	5,867	-0.15%
2020/11/25	38	45.95	19	45.95	46.00	19	5,354	0.35%
2020/11/24	10	45.26	11	45.66	44.45	-1	5,108	-0.02%
2020/11/23	7	44.77	2	44.58	44.40	5	4,777	0.10%
2020/11/20	14	44.87	11	45.04	44.45	3	4,694	0.06%
2020/11/19	1	44.90	4.1	44.90	45.20	-3.1	4,544	-0.07%
2020/11/18	16	44.97	7	45.03	45.00	9	4,419	0.20%
2020/11/17	37	44.71	36	44.59	44.50	1	4,216	0.02%
2020/11/16	82	45.06	95	45.21	44.50	-13	3,939	-0.33%
2020/11/13	62	42.59	76.1	42.75	42.90	-14.1	3,069	-0.46%
2020/11/12	72	41.85	81	42.07	41.90	-9	2,611	-0.34%
2020/11/11	0	0.00	9	40.23	40.70	-9	2,016	-0.45%
2020/11/10	0	0.00	1	38.75	38.85	-1	1,876	-0.05%
2020/11/09	2	38.50	1	38.50	38.55	1	1,881	0.05%
2020/11/06	1	38.70	0.2	38.70	38.50	0.8	1,890	0.04%
2020/11/04	2	38.85	0	0.00	38.70	2	1,921	0.10%
2020/11/03	0	0.00	11	38.70	38.50	-11	1,958	-0.56%
2020/10/30	5	38.50	7	38.40	38.30	-2	2,010	-0.10%
2020/10/27	1	38.90	1	38.85	38.80	0	2,088	0.00%
2020/10/26	0.4	39.10	1	38.90	38.70	-0.6	2,222	-0.03%
2020/10/22	0	0.00	1	37.95	37.90	-1	2,238	-0.04%
2020/10/21	0	0.00	1	37.95	37.95	-1	2,274	-0.04%
2020/10/20	7	38.27	1	38.65	38.10	6	2,295	0.26%
2020/10/16	1	36.85	0	0.00	36.85	1	2,296	0.04%
2020/10/15	0	0.00	5	37.10	37.15	-5	2,325	-0.22%
2020/10/14	1	36.70	0	0.00	37.30	1	2,352	0.04%
2020/10/12	0	0.00	1	36.85	36.45	-1	2,386	-0.04%
2020/10/08	1	37.05	2	37.08	37.05	-1	2,412	-0.04%
2020/10/05	1	37.10	0	0.00	37.10	1	2,534	0.04%
2020/09/24	0	0.00	4	37.80	37.75	-4	2,872	-0.14%
2020/09/23	4	37.98	0	0.00	37.75	4	2,956	0.14%
2020/09/21	1	38.80	0	0.00	38.70	1	3,083	0.03%
2020/09/18	3	39.30	8	40.59	39.30	-5	3,137	-0.16%
2020/09/17	3	40.85	6	40.80	40.60	-3	3,125	-0.10%
2020/09/15	3	39.57	3	39.52	39.40	0	3,060	0.00%
2020/09/09	0	0.00	3	38.95	39.00	-3	3,282	-0.09%
2020/09/08	0	0.00	2	38.05	38.15	-2	3,281	-0.06%
2020/09/07	1	37.65	0	0.00	37.65	1	3,318	0.03%
2020/09/04	2	37.88	0	0.00	37.95	2	3,412	0.06%
2020/09/02	2	38.30	0	0.00	37.85	2	3,506	0.06%
2020/09/01	3	38.12	0	0.00	38.15	3	3,582	0.08%
2020/08/31	1	38.00	0	0.00	38.00	1	3,640	0.03%
2020/08/28	1	37.75	0	0.00	37.75	1	3,741	0.03%
2020/08/27	1	38.10	0	0.00	38.00	1	3,766	0.03%
2020/08/24	3	37.80	1	37.60	38.20	2	3,868	0.05%
2020/08/21	2	36.75	1	36.60	37.00	1	3,954	0.03%
2020/08/20	7	36.23	0	0.00	36.05	7	4,025	0.17%
2020/08/19	10	39.07	0	0.00	38.90	10	4,079	0.25%
2020/08/18	1	39.05	4	39.13	39.05	-3	4,106	-0.07%
2020/08/17	10	39.40	0	0.00	39.40	10	4,145	0.24%
2020/08/14	3	39.18	0	0.00	39.15	3	4,210	0.07%
2020/08/12	1	39.50	1	39.30	39.35	0	4,324	0.00%
2020/08/11	2	39.48	10	39.40	39.65	-8	4,471	-0.18%
2020/08/10	1	40.10	4	40.28	40.10	-3	4,604	-0.07%
2020/08/07	2	40.05	36	40.05	40.10	-34	4,745	-0.72%
2020/08/06	2	40.70	1	41.30	40.75	1	4,823	0.02%
2020/08/05	2	41.30	5	41.25	41.20	-3	5,014	-0.06%
2020/08/04	2	41.50	4	41.70	41.25	-2	5,361	-0.04%
2020/08/03	2	40.68	0	0.00	40.85	2	5,506	0.04%
2020/07/31	5	40.77	5	40.93	41.15	0	5,644	0.00%
2020/07/30	14	40.89	4	40.99	40.90	10	5,952	0.17%
2020/07/28	4	39.70	0	0.00	38.50	4	6,369	0.06%
2020/07/27	0	0.00	2	39.70	39.80	-2	6,722	-0.03%
2020/07/24	2	40.03	1	40.30	40.05	1	6,856	0.01%
2020/07/23	1	40.80	1	41.35	40.85	0	6,857	0.00%
2020/07/22	1	40.60	0	0.00	40.35	1	6,847	0.01%
2020/07/17	3	39.88	10	40.13	39.70	-7	6,825	-0.10%
2020/07/15	4	40.29	0	0.00	40.30	4	6,823	0.06%
2020/07/14	39	41.00	16	41.37	40.60	23	6,846	0.34%
2020/07/10	19	40.18	11	40.50	40.10	8	6,865	0.12%
2020/07/09	8	41.75	0	0.00	41.20	8	6,897	0.12%
2020/07/08	9	41.75	5	42.00	41.70	4	6,989	0.06%
2020/07/07	4	41.86	2	42.30	42.00	2	6,965	0.03%
2020/07/06	5	41.20	0	0.00	41.75	5	6,931	0.07%
2020/07/03	5	40.75	3	40.85	40.90	2	6,929	0.03%
2020/07/02	13	41.33	0	0.00	41.15	13	6,967	0.19%
2020/07/01	0	0.00	1	41.95	41.65	-1	6,887	-0.01%
2020/06/30	1	41.80	1	41.45	41.85	0	6,845	0.00%
2020/06/29	2	43.08	12	42.98	42.90	-10	6,765	-0.15%
2020/06/24	0	0.00	10	42.90	42.85	-10	6,669	-0.15%
2020/06/23	1	42.70	1	43.00	42.70	0	6,670	0.00%
2020/06/22	1	42.75	0	0.00	42.45	1	6,647	0.02%
2020/06/19	2	42.85	3	42.65	42.85	-1	6,669	-0.01%
2020/06/18	3	42.88	46	42.73	42.85	-43	6,667	-0.64%
2020/06/17	3	42.77	2	42.88	42.95	1	6,597	0.02%
2020/06/16	1	42.05	1	42.00	42.00	0	6,551	0.00%
2020/06/15	10	41.95	22	41.61	41.20	-12	6,618	-0.18%
2020/06/12	4	41.11	1	39.30	41.50	3	6,634	0.05%
2020/06/11	12	42.26	0	0.00	40.90	12	6,651	0.18%
2020/06/10	5	42.48	1	42.50	42.45	4	6,623	0.06%
2020/06/09	31	42.43	0	0.00	42.30	31	6,697	0.46%
2020/06/08	3	42.95	8	42.76	42.25	-5	6,808	-0.07%
2020/06/05	3	42.75	4	42.73	42.65	-1	6,766	-0.01%
2020/06/04	16	42.41	2	42.50	42.65	14	6,762	0.21%
2020/06/03	1	41.95	36	41.98	41.90	-35	6,728	-0.52%
2020/06/02	51	42.10	56	41.59	41.50	-5	6,800	-0.07%
2020/06/01	2	41.25	2	41.60	41.75	0	6,870	0.00%
2020/05/29	1	40.90	2	41.23	40.95	-1	6,863	-0.01%
2020/05/28	8	40.73	5	40.84	40.60	3	6,904	0.04%
2020/05/27	53	42.46	4	42.08	41.85	49	6,848	0.72%
2020/05/26	5	42.38	14	42.18	42.25	-9	6,841	-0.13%
2020/05/25	6	41.30	0	0.00	41.55	6	6,753	0.09%
2020/05/22	0	0.00	1	41.70	41.15	-1	6,717	-0.01%
2020/05/21	0	0.00	5	41.65	41.90	-5	6,697	-0.07%
2020/05/19	5	41.20	3	41.13	41.85	2	6,669	0.03%
2020/05/18	6	40.31	3	40.57	40.20	3	6,592	0.05%
2020/05/15	16	41.86	14	41.98	41.90	2	6,449	0.03%
2020/05/14	18	42.14	13	42.11	41.30	5	6,348	0.08%
2020/05/13	7	43.12	10	43.11	42.95	-3	6,213	-0.05%
2020/05/12	61	44.34	34	43.73	43.70	27	6,141	0.44%
2020/05/11	29	43.95	37	44.02	44.20	-8	5,978	-0.13%
2020/05/08	6	42.57	4	42.60	42.30	2	5,640	0.04%
2020/05/07	10	42.43	9	42.83	42.30	1	5,486	0.02%
2020/05/06	24	42.49	29	42.57	41.75	-5	5,362	-0.09%
2020/05/05	10	40.93	24	41.03	40.80	-14	5,071	-0.28%
2020/05/04	49	40.37	40	40.44	41.50	9	4,899	0.18%
2020/04/30	8	39.56	47	40.27	40.50	-39	4,660	-0.84%
2020/04/29	13	36.98	8	36.92	36.85	5	4,394	0.11%
2020/04/28	1	35.35	0	0.00	35.50	1	4,387	0.02%
2020/04/27	10	34.80	7	35.13	35.25	3	4,465	0.07%
2020/04/24	0	0.00	1	34.50	34.45	-1	4,447	-0.02%
2020/04/22	10	34.20	10	33.60	34.05	0	4,453	0.00%
2020/04/17	2	35.35	1	35.50	34.75	1	4,584	0.02%
2020/04/16	0	0.00	40	35.15	35.15	-40	4,539	-0.88%
2020/04/15	13	35.25	3	35.18	35.20	10	4,612	0.22%
2020/04/14	42	35.08	20	35.13	35.40	22	4,612	0.48%
2020/04/13	20	35.10	0	0.00	34.80	20	4,589	0.44%
2020/04/09	0	0.00	4	33.23	33.00	-4	4,571	-0.09%
2020/04/08	4	33.06	4	33.06	33.50	0	4,574	0.00%
2020/04/07	4	31.88	1	31.70	32.90	3	4,500	0.07%
2020/03/27	0	0.00	1	30.40	30.20	-1	4,543	-0.02%
2020/03/26	1	29.90	0	0.00	29.70	1	4,546	0.02%
2020/03/25	4	30.04	0	0.00	29.70	4	4,561	0.09%
2020/03/24	1	28.45	1	28.25	28.25	0	4,573	0.00%
2020/03/23	2	27.13	1	27.45	27.10	1	4,808	0.02%
2020/03/20	2	28.25	0	0.00	28.60	2	5,173	0.04%
2020/03/19	4	26.59	0	0.00	26.45	4	5,391	0.07%
2020/03/17	0	0.00	1	30.40	29.90	-1	5,549	-0.02%
2020/03/16	1	31.00	0	0.00	31.00	1	5,561	0.02%
2020/03/13	7	30.93	0	0.00	31.95	7	5,565	0.13%
2020/03/12	3	34.60	2	34.70	34.30	1	5,506	0.02%
2020/03/11	0	0.00	1	38.55	38.05	-1	5,468	-0.02%
2020/03/10	0	38.75	0	0.00	38.55	0	5,761	0.00%
2020/03/09	11	38.95	8	39.04	38.00	3	5,901	0.05%
2020/03/06	20	39.57	20	39.69	39.70	0	5,920	0.00%
2020/03/05	1	39.70	13	39.30	39.65	-12	6,003	-0.20%
2020/03/02	1	37.00	2	36.00	36.25	-1	6,716	-0.01%
2020/02/27	4	38.79	0	0.00	37.00	4	6,860	0.06%
2020/02/26	0	0.00	2	39.05	39.30	-2	6,803	-0.03%
2020/02/25	1	38.80	1	38.80	38.90	0	6,761	0.00%
2020/02/24	2	38.70	5	38.56	39.15	-3	6,759	-0.04%
2020/02/20	1	38.55	1	38.80	38.50	0	6,684	0.00%
2020/02/18	2	38.58	3	38.10	38.05	-1	6,686	-0.01%
2020/02/17	6	38.15	7	38.01	38.60	-1	6,701	-0.01%
2020/02/13	8	37.98	8	38.13	37.70	0	6,723	0.00%
2020/02/12	4	38.41	0	0.00	38.30	4	6,714	0.06%
2020/02/11	5	37.75	0	0.00	37.65	5	6,756	0.07%
2020/02/07	9	36.57	13	36.52	36.35	-4	7,364	-0.05%
2020/02/06	7	36.36	8	36.53	37.10	-1	7,746	-0.01%
2020/02/05	5	35.76	2	36.13	35.85	3	7,741	0.04%
2020/02/04	15	34.93	8	35.46	35.95	7	7,703	0.09%
2020/02/03	6	33.43	15	33.50	33.40	-9	7,678	-0.12%
2020/01/31	24	37.47	22	37.83	36.45	2	7,587	0.03%
2020/01/30	20	38.50	1	38.55	38.45	19	7,532	0.25%
2020/01/20	1	42.75	0	0.00	42.70	1	7,534	0.01%
2020/01/17	8	43.20	10	43.30	43.00	-2	7,589	-0.03%
2020/01/16	1	43.60	2	43.40	43.40	-1	7,662	-0.01%
2020/01/15	11	43.73	11	43.83	43.35	0	7,873	0.00%
2020/01/14	23	43.89	26	43.98	43.75	-3	8,146	-0.04%
2020/01/13	10	43.19	26	43.18	43.40	-16	8,108	-0.20%
2020/01/10	1	42.80	1	42.55	42.55	0	8,078	0.00%
2020/01/09	6	42.95	1	42.70	42.40	5	8,088	0.06%
2020/01/08	9	42.60	1	42.65	43.15	8	8,102	0.10%
2020/01/07	11	43.32	0	0.00	43.10	11	8,246	0.13%
2020/01/03	0	0.00	4	43.48	42.80	-4	8,271	-0.05%
2020/01/02	0	0.00	8	43.20	43.10	-8	8,253	-0.10%
2019/12/31	1	42.65	0	0.00	42.55	1	8,331	0.01%
2019/12/27	0	0.00	3	42.50	42.35	-3	8,440	-0.04%
2019/12/26	3	42.55	4	42.75	42.20	-1	8,527	-0.01%
2019/12/25	4	41.98	13	42.18	42.45	-9	8,590	-0.10%
2019/12/24	17	41.54	5	41.69	41.45	12	8,942	0.13%
2019/12/23	6	42.05	1	42.20	41.95	5	8,962	0.06%
2019/12/20	4	42.31	0	0.00	42.60	4	9,107	0.04%
2019/12/19	20	42.90	1	42.70	42.75	19	9,700	0.20%
2019/12/18	25	42.72	21	43.19	42.60	4	10,083	0.04%
2019/12/17	78	44.69	66	43.98	44.25	12	10,305	0.12%
2019/12/16	3	45.82	8	46.18	46.80	-5	10,013	-0.05%
2019/12/13	7	45.34	13	45.38	45.30	-6	9,961	-0.06%
2019/12/12	7	45.16	6	45.71	44.85	1	10,269	0.01%
2019/12/11	12	45.43	11	45.35	45.30	1	10,281	0.01%
2019/12/10	19	44.33	15	44.55	45.00	4	10,391	0.04%
2019/12/09	0	0.00	12	45.70	45.00	-12	10,420	-0.12%
2019/12/06	10	45.30	10	45.35	45.30	0	10,519	0.00%
2019/12/05	65	46.15	76	45.91	45.40	-11	10,532	-0.10%
2019/12/04	5	45.24	8	45.26	45.25	-3	10,426	-0.03%
2019/12/03	23	44.41	33	44.45	44.50	-10	10,636	-0.09%
2019/12/02	14	43.70	9	44.25	44.85	5	10,677	0.05%
2019/11/29	186	45.54	210	45.37	44.40	-24	10,682	-0.22%	大買/大賣/
2019/11/28	1	44.30	7	43.76	43.90	-6	10,301	-0.06%
2019/11/27	3	42.73	4	43.11	42.60	-1	10,422	-0.01%
2019/11/26	1	42.90	34	41.89	43.00	-33	10,526	-0.31%
2019/11/25	1	41.25	1	41.50	41.25	0	10,621	0.00%
2019/11/22	1	41.30	20	41.00	41.00	-19	11,289	-0.17%
2019/11/21	11	40.25	0	0.00	41.00	11	11,463	0.10%
2019/11/19	0	0.00	1	41.25	40.75	-1	11,960	-0.01%
2019/11/18	5	41.05	0	0.00	41.05	5	12,160	0.04%
2019/11/15	0	0.00	3	40.90	40.90	-3	12,388	-0.02%
2019/11/13	3	41.20	4	41.28	41.30	-1	12,941	-0.01%
2019/11/12	2	41.43	5	41.31	41.45	-3	13,341	-0.02%
2019/11/11	13	40.42	0	0.00	40.40	13	13,834	0.09%
2019/11/08	8	41.16	12	41.18	41.00	-4	14,410	-0.03%
2019/11/07	67	41.27	15	40.82	40.60	52	14,552	0.36%
2019/11/06	30	43.42	17	44.54	42.00	13	14,468	0.09%
2019/11/05	31	45.25	32	45.30	45.30	-1	14,132	-0.01%
2019/11/04	0	0.00	5	43.75	43.50	-5	13,749	-0.04%
2019/10/31	1	44.00	2	44.00	43.35	-1	13,704	-0.01%
2019/10/30	1	43.15	1	43.55	43.65	0	13,699	0.00%
2019/10/29	2	43.63	1	43.75	42.80	1	13,673	0.01%
2019/10/28	0	0.00	1	44.15	43.85	-1	13,617	-0.01%
2019/10/25	1	43.20	4	43.23	43.15	-3	13,563	-0.02%
2019/10/24	5	44.30	1	44.30	44.10	4	13,517	0.03%
2019/10/23	26	44.29	16	44.67	44.35	10	13,520	0.07%
2019/10/22	17	43.98	17	44.13	44.10	0	13,312	0.00%
2019/10/21	2	42.45	8	42.73	42.75	-6	13,039	-0.05%
2019/10/18	8	42.26	1	42.25	42.25	7	12,991	0.05%
2019/10/17	2	42.10	0	0.00	41.95	2	12,961	0.02%
2019/10/16	11	42.42	1	42.45	42.00	10	12,920	0.08%
2019/10/15	16	42.65	77	42.17	42.45	-61	12,807	-0.48%
2019/10/14	7	41.19	4	41.46	41.15	3	12,605	0.02%
2019/10/09	50	40.51	21	40.53	40.50	29	12,511	0.23%
2019/10/08	2	41.58	3	41.35	41.25	-1	12,425	-0.01%
2019/10/07	7	41.89	6	41.89	42.00	1	12,362	0.01%
2019/10/04	8	41.03	2	40.98	41.00	6	12,222	0.05%
2019/10/03	8	41.51	13	41.72	41.95	-5	12,128	-0.04%
2019/10/02	16	41.56	6	41.95	42.40	10	12,070	0.08%
2019/10/01	9	40.75	11	40.78	41.00	-2	11,963	-0.02%
2019/09/27	34.5	41.02	13	40.83	40.60	21.5	11,886	0.18%
2019/09/26	4	43.78	2	43.40	43.50	2	11,505	0.02%
2019/09/25	52	43.64	48	43.72	43.20	4	11,442	0.03%
2019/09/24	72	44.06	46	44.18	43.45	26	11,299	0.23%
2019/09/23	26	47.36	15	47.35	46.80	11	10,695	0.10%
2019/09/20	42	47.63	51	47.80	48.60	-9	10,293	-0.09%
2019/09/19	5	46.64	13	46.50	46.90	-8	9,803	-0.08%
2019/09/18	1	46.90	9	46.68	46.55	-8	9,709	-0.08%
2019/09/17	18	47.36	18	47.49	47.10	0	9,484	0.00%
2019/09/16	6.5	46.00	4	46.76	46.50	2.5	9,039	0.03%
2019/09/12	20	45.35	33	45.15	46.35	-13	8,913	-0.15%
2019/09/11	5	45.72	3	45.27	45.20	2	8,751	0.02%
2019/09/10	19	45.01	19	45.34	45.30	0	8,666	0.00%
2019/09/09	41	46.28	11	46.54	46.50	30	8,491	0.35%
2019/09/06	17	46.33	13	46.78	46.30	4	8,432	0.05%
2019/09/05	26	46.21	45	46.33	46.70	-19	8,273	-0.23%
2019/09/04	21	44.50	24	44.55	45.25	-3	7,862	-0.04%
2019/09/03	8	44.93	6	45.50	45.05	2	7,723	0.03%
2019/09/02	25	44.11	25	44.23	44.50	0	7,511	0.00%
2019/08/30	65	45.31	78	44.90	43.20	-13	7,313	-0.18%
2019/08/29	40	46.37	41	46.51	46.80	-1	6,927	-0.01%
2019/08/28	38	46.02	29	46.02	46.30	9	6,709	0.13%
2019/08/27	50	45.85	109	46.07	46.50	-59	6,414	-0.92%	大賣/
2019/08/26	19	43.48	21	43.35	43.55	-2	5,719	-0.03%
2019/08/23	59	43.16	40	43.29	42.95	19	5,531	0.34%
2019/08/22	53	42.73	40	42.54	42.30	13	5,193	0.25%
2019/08/21	31	41.96	18	42.20	42.00	13	4,975	0.26%
2019/08/20	5	41.84	9	41.86	40.80	-4	4,749	-0.08%
2019/08/19	40	43.05	64	43.62	42.30	-24	4,500	-0.53%
2019/08/16	11	41.10	13	41.15	41.75	-2	4,112	-0.05%
2019/08/15	31	41.14	107	41.06	41.80	-76	3,876	-1.96%	大賣/
2019/08/14	25	40.03	38	40.52	41.50	-13	3,444	-0.38%
2019/08/13	50	38.64	51	38.55	38.20	-1	2,872	-0.03%
2019/08/12	4	35.46	31	37.93	38.10	-27	2,255	-1.20%
2019/08/08	0	0.00	5	33.93	34.65	-5	2,010	-0.25%
2019/08/07	0	0.00	6	33.43	33.65	-6	1,853	-0.32%
2019/08/05	5	32.30	5	32.05	32.00	0	1,759	0.00%
2019/08/02	2	33.00	0	0.00	32.30	2	1,764	0.11%
2019/07/31	30	32.80	0	0.00	33.35	30	1,681	1.78%
2019/07/30	2	33.95	0	0.00	32.80	2	1,668	0.12%
2019/07/29	0	0.00	3	33.70	33.70	-3	1,635	-0.18%
2019/07/26	0	0.00	2	32.95	33.10	-2	1,575	-0.13%
2019/07/25	2	33.00	10	32.66	32.75	-8	1,546	-0.52%
2019/07/24	5	31.60	5	31.60	31.85	0	1,474	0.00%
2019/07/23	9	31.91	4	31.75	31.80	5	1,489	0.34%
2019/07/22	0	0.00	5	31.25	31.20	-5	1,466	-0.34%
2019/07/19	5	31.45	0	0.00	31.15	5	1,504	0.33%
2019/07/17	0	0.00	2	31.15	31.00	-2	1,504	-0.13%
2019/07/11	1	30.90	0	0.00	30.85	1	1,647	0.06%
2019/07/09	1	30.45	0	0.00	30.45	1	1,802	0.06%
2019/07/08	2	30.90	0	0.00	30.90	2	1,820	0.11%
2019/07/02	1	31.40	1	31.60	31.50	0	2,063	0.00%
2019/07/01	0	0.00	8	30.95	31.45	-8	2,088	-0.38%
2019/06/28	5	32.45	1	32.10	32.10	4	2,361	0.17%
2019/06/27	3	32.38	2	32.58	32.60	1	2,417	0.04%
2019/06/26	3	31.88	1	31.85	31.80	2	2,493	0.08%
2019/06/25	0	0.00	20	31.90	31.95	-20	2,505	-0.80%
2019/06/21	0	0.00	2	32.60	32.50	-2	2,585	-0.08%
2019/06/20	8	32.65	0	0.00	32.70	8	2,619	0.31%
2019/06/19	0	0.00	5	32.15	32.00	-5	2,584	-0.19%
2019/06/18	1	31.30	4	31.50	31.70	-3	2,568	-0.12%
2019/06/17	7	31.01	11	31.07	31.05	-4	2,561	-0.16%
2019/06/14	14	31.29	11	31.25	31.35	3	2,623	0.11%
2019/06/13	2	30.43	4	30.75	31.00	-2	2,623	-0.08%
2019/06/10	2	28.65	3	28.90	28.80	-1	2,623	-0.04%
2019/06/06	3	28.47	0	0.00	28.45	3	2,638	0.11%
2019/05/31	1	29.05	0	0.00	29.00	1	2,734	0.04%
2019/05/30	6	28.93	0	0.00	28.90	6	2,754	0.22%
2019/05/27	3	28.25	0	0.00	28.15	3	3,286	0.09%
2019/05/21	0	0.00	10	28.40	29.10	-10	3,435	-0.29%
2019/05/20	1	28.40	0	0.00	28.50	1	3,451	0.03%
2019/05/14	2	28.80	0	0.00	29.50	2	3,661	0.05%
2019/05/13	1	29.00	0	0.00	28.70	1	3,712	0.03%
2019/05/10	1	29.80	44	29.85	29.85	-43	3,759	-1.14%
2019/05/09	1	30.90	0	0.00	30.35	1	3,760	0.03%
2019/05/07	0	0.00	2	31.90	31.85	-2	3,774	-0.05%
2019/04/30	1	32.15	1	32.55	32.80	0	3,854	0.00%
2019/04/26	2	34.00	2	34.15	34.00	0	3,924	0.00%
2019/04/25	5	34.77	2	34.85	34.60	3	3,952	0.08%
2019/04/23	1	34.10	0	0.00	34.40	1	4,004	0.02%
2019/04/22	6	34.84	9	35.01	34.55	-3	4,007	-0.07%
2019/04/19	10	34.77	1	34.90	34.90	9	4,037	0.22%
2019/04/18	1	33.85	8	34.15	33.85	-7	4,000	-0.17%
2019/04/17	8	34.67	2	34.70	34.50	6	3,983	0.15%
2019/04/16	2	34.60	0	0.00	34.90	2	4,021	0.05%
2019/04/15	0	0.00	5	33.85	33.75	-5	3,935	-0.13%
2019/04/11	0	0.00	4	33.75	33.15	-4	3,913	-0.10%
2019/04/10	0	0.00	2	33.90	33.85	-2	3,898	-0.05%
2019/04/09	8	34.78	15	34.76	34.35	-7	3,879	-0.18%
2019/04/08	0	0.00	39	34.04	34.00	-39	3,761	-1.04%
2019/04/03	1	34.55	5	34.35	34.60	-4	3,670	-0.11%
2019/04/02	85	34.83	10	35.08	34.55	75	3,618	2.07%
2019/04/01	0	0.00	12	33.46	33.40	-12	3,357	-0.36%
2019/03/29	25	33.00	31	32.97	33.30	-6	3,274	-0.18%
2019/03/28	0	0.00	3	32.42	32.45	-3	3,149	-0.10%
2019/03/27	1	32.95	13	32.75	32.70	-12	3,173	-0.38%
2019/03/26	0	0.00	1	32.25	31.85	-1	3,124	-0.03%
2019/03/25	18	31.90	0	0.00	31.95	18	3,122	0.58%
2019/03/20	1	31.85	0	0.00	31.85	1	3,073	0.03%
2019/03/19	6	32.69	9	32.39	32.20	-3	3,165	-0.09%
2019/03/18	1	31.95	13	32.13	32.50	-12	3,114	-0.39%
2019/03/15	4	32.00	24	31.70	31.75	-20	3,052	-0.66%
2019/03/13	12	30.85	0	0.00	30.80	12	3,133	0.38%
2019/03/12	2	31.25	0	0.00	31.00	2	3,192	0.06%
2019/03/11	6	31.10	6	31.35	31.15	0	3,259	0.00%
2019/03/08	9	30.98	6	31.10	31.05	3	3,320	0.09%
2019/03/06	6	31.48	1	31.50	31.30	5	3,401	0.15%
2019/03/05	7	31.74	1	31.80	31.65	6	3,417	0.18%
2019/03/04	6	32.15	0	0.00	32.00	6	3,417	0.18%
2019/02/27	36	31.82	33	32.09	32.50	3	3,436	0.09%
2019/02/26	10	32.28	18	32.84	32.55	-8	3,339	-0.24%
2019/02/25	0	0.00	3	30.82	31.20	-3	2,972	-0.10%
2019/02/22	11	30.53	0	0.00	30.30	11	2,923	0.38%
2019/02/21	2	30.75	0	0.00	30.80	2	2,927	0.07%
2019/02/20	2	31.08	0	0.00	30.75	2	2,971	0.07%
2019/02/19	1	30.55	4	30.55	30.60	-3	2,943	-0.10%
2019/02/18	3	30.85	1	30.95	30.70	2	2,941	0.07%
2019/02/15	13	30.85	2	31.13	31.00	11	2,918	0.38%
2019/02/14	2	31.13	7	31.19	31.20	-5	2,878	-0.17%
2019/02/12	1	30.15	0	0.00	30.60	1	2,821	0.04%
2019/02/11	3	30.87	3	30.68	30.70	0	2,757	0.00%
2019/01/30	0	0.00	2.2	29.95	29.95	-2.2	2,692	-0.08%
2019/01/29	1	29.70	2	29.90	29.80	-1	2,682	-0.04%
2019/01/28	4	30.19	0	0.00	30.15	4	2,676	0.15%
2019/01/25	15	29.84	2	30.00	30.05	13	2,701	0.48%
2019/01/22	1	29.80	0	0.00	30.00	1	2,639	0.04%
2019/01/21	3	30.50	7	30.14	30.05	-4	2,591	-0.15%
2019/01/17	1	29.80	5	29.55	29.15	-4	2,491	-0.16%
2019/01/16	9	29.24	13	29.25	29.55	-4	2,448	-0.16%
2019/01/15	0	0.00	1	28.30	28.15	-1	2,341	-0.04%
2019/01/14	6	28.32	0	0.00	28.05	6	2,339	0.26%
2019/01/11	3	28.23	2	28.30	28.30	1	2,327	0.04%
2019/01/10	0	0.00	1	27.90	28.00	-1	2,258	-0.04%
2019/01/08	2	27.65	1	27.80	27.90	1	2,242	0.04%
2019/01/02	3	27.70	0	0.00	27.55	3	2,192	0.14%
2018/12/28	4	28.05	0	0.00	28.05	4	2,188	0.18%
2018/12/24	0	0.00	1	29.55	29.85	-1	2,183	-0.05%
2018/12/19	0	0.00	4	28.56	29.30	-4	2,155	-0.19%
2018/12/18	1	28.05	0	0.00	28.10	1	2,125	0.05%
2018/12/13	1	29.65	7	29.56	29.15	-6	2,214	-0.27%
2018/12/12	1	29.70	12	29.92	30.00	-11	2,202	-0.50%
2018/12/11	0	0.00	1	28.45	28.90	-1	2,113	-0.05%
2018/12/10	2	27.70	1	27.65	27.70	1	2,176	0.05%
2018/12/07	6	28.29	0	0.00	28.20	6	2,176	0.28%
2018/12/06	1	30.00	0	0.00	29.10	1	2,101	0.05%
2018/12/05	6	30.63	0	0.00	30.70	6	2,055	0.29%
2018/12/04	5	31.30	2	31.73	31.95	3	2,034	0.15%
2018/12/03	4	30.56	1	30.35	30.90	3	1,987	0.15%
2018/11/30	0	0.00	2	30.00	30.00	-2	1,923	-0.10%
2018/11/29	0	0.00	10	30.00	29.60	-10	1,891	-0.53%
2018/11/28	1	28.60	22	29.03	29.40	-21	1,809	-1.16%
2018/11/27	3	28.55	0	0.00	28.85	3	1,772	0.17%
2018/11/26	6	28.55	1	28.70	28.45	5	1,750	0.29%
2018/11/22	20	28.20	0	0.00	28.00	20	1,724	1.16%
2018/11/21	0	0.00	1	28.25	28.30	-1	1,742	-0.06%
2018/11/19	5	28.76	2	29.00	29.00	3	1,710	0.18%
2018/11/13	0	0.00	1	28.05	28.05	-1	1,671	-0.06%
2018/11/12	1	28.30	1	28.40	28.35	0	1,689	0.00%
2018/11/08	0	0.00	1	27.50	26.90	-1	1,630	-0.06%
2018/11/07	0	0.00	2	27.15	27.20	-2	1,643	-0.12%
2018/11/06	2	26.75	1	27.10	26.70	1	1,720	0.06%
2018/11/02	2	28.05	3	27.02	27.15	-1	1,795	-0.06%
2018/11/01	0	0.00	3	25.72	26.00	-3	1,743	-0.17%
2018/10/31	3	25.03	1	25.20	25.45	2	1,740	0.11%
2018/10/30	1	24.05	0	0.00	23.90	1	1,733	0.06%
2018/10/25	1	24.05	6	24.43	24.05	-5	1,820	-0.27%
2018/10/12	7	25.00	0	0.00	25.60	7	1,912	0.37%
2018/10/11	1	25.80	3	25.77	25.75	-2	1,897	-0.11%
2018/10/09	0	0.00	1	28.60	28.60	-1	1,890	-0.05%
2018/10/08	1	29.00	5	29.00	29.10	-4	1,885	-0.21%
2018/10/05	2	29.45	22	30.11	29.30	-20	1,896	-1.05%
2018/10/01	19	32.52	4	32.50	32.45	15	1,906	0.79%
2018/09/27	8	31.89	2	31.98	31.85	6	1,955	0.31%
2018/09/26	1	31.55	0	0.00	31.55	1	1,904	0.05%
2018/09/21	1	31.50	2	31.40	31.40	-1	1,962	-0.05%
2018/09/20	12	31.54	0	0.00	31.40	12	2,000	0.60%
2018/09/19	4	32.74	3	32.62	32.60	1	2,034	0.05%
2018/09/18	1	32.30	1	32.00	32.00	0	1,990	0.00%
2018/09/17	1	31.90	3	32.17	32.25	-2	2,018	-0.10%
2018/09/14	4	31.35	7	31.49	32.80	-3	2,040	-0.15%
2018/09/13	0	0.00	2	29.93	30.25	-2	1,972	-0.10%
2018/09/11	1	29.30	1	29.25	29.35	0	1,986	0.00%
2018/09/10	12	28.86	5	28.58	28.40	7	2,006	0.35%
2018/09/07	2	30.65	2	31.43	30.60	0	1,997	0.00%
2018/09/06	1	32.50	0	0.00	32.40	1	2,007	0.05%
2018/09/05	10	32.75	0	0.00	32.70	10	2,066	0.48%
2018/08/29	0	0.00	1	33.25	33.15	-1	2,396	-0.04%
2018/08/28	1	33.40	3	33.23	33.30	-2	2,399	-0.08%
2018/08/23	2	32.10	2	32.10	32.10	0	2,534	0.00%
2018/08/20	6	31.98	0	0.00	31.80	6	2,565	0.23%
2018/08/14	2	33.10	5	33.00	33.50	-3	2,631	-0.11%
2018/08/13	6	32.69	0	0.00	32.60	6	2,627	0.23%
2018/08/10	12	35.98	0	0.00	35.80	12	2,563	0.47%
2018/08/06	1	38.00	5	38.20	38.00	-4	2,584	-0.15%
2018/08/03	0	0.00	5	38.10	38.20	-5	2,602	-0.19%
2018/08/01	5	38.80	0	0.00	39.00	5	2,603	0.19%
2018/07/31	2	38.65	2	38.63	38.65	0	2,586	0.00%
2018/07/26	10	38.15	0	0.00	38.05	10	2,625	0.38%
2018/07/25	0	0.00	1	37.90	37.85	-1	2,622	-0.04%
2018/07/23	2	37.35	0	0.00	37.30	2	2,596	0.08%
2018/07/20	5	37.60	0	0.00	37.55	5	2,606	0.19%
2018/07/17	0	0.00	3	38.18	38.00	-3	2,771	-0.11%
2018/07/13	0	0.00	2	37.73	37.70	-2	2,812	-0.07%
2018/07/12	1	37.55	0	0.00	37.55	1	2,835	0.04%
2018/07/10	0	0.00	4	38.00	37.75	-4	2,944	-0.14%
2018/07/06	3	37.40	10	38.04	38.00	-7	3,328	-0.21%
2018/07/04	5	37.40	0	0.00	37.30	5	3,275	0.15%
2018/07/03	1	38.15	4	37.83	37.60	-3	3,303	-0.09%
2018/07/02	1	37.75	1	37.40	37.25	0	3,281	0.00%
2018/06/29	8	37.61	2	37.60	37.60	6	3,293	0.18%
2018/06/28	1	40.50	2	40.20	40.00	-1	3,311	-0.03%
2018/06/27	4	40.78	1	40.65	40.35	3	3,296	0.09%
2018/06/26	3	40.37	0	0.00	40.20	3	3,309	0.09%
2018/06/25	2	42.00	1	42.20	41.25	1	3,337	0.03%
2018/06/22	0	0.00	1	41.00	41.05	-1	3,324	-0.03%
2018/06/20	5	40.80	0	0.00	40.85	5	3,344	0.15%
2018/06/15	5	42.25	1	41.85	42.25	4	3,341	0.12%
2018/06/14	11	41.88	10	41.65	41.65	1	3,314	0.03%
2018/06/13	17	41.79	20	41.51	41.45	-3	3,282	-0.09%
2018/06/12	16	42.56	14	43.08	42.20	2	3,249	0.06%
2018/06/11	0	0.00	7	41.21	41.50	-7	3,079	-0.23%
2018/06/08	2	40.80	3	40.68	40.60	-1	3,144	-0.03%
2018/06/07	0	0.00	10	41.00	40.65	-10	3,184	-0.31%
2018/06/06	1	40.80	2	40.68	40.70	-1	3,253	-0.03%
2018/06/05	6	40.60	0	0.00	40.05	6	3,324	0.18%
2018/06/04	9	40.38	0	0.00	40.30	9	3,317	0.27%
2018/05/31	10	40.15	2	39.93	39.85	8	3,334	0.24%
2018/05/30	0	0.00	35	38.85	38.85	-35	3,286	-1.07%
2018/05/29	0	0.00	6	39.18	39.10	-6	3,360	-0.18%
2018/05/28	3	39.20	30	39.10	39.10	-27	3,434	-0.79%
2018/05/25	1	39.15	5	39.80	39.20	-4	3,448	-0.12%
2018/05/24	3	39.65	1	39.70	39.55	2	3,460	0.06%
2018/05/23	1	38.80	1	38.80	38.85	0	3,418	0.00%
2018/05/21	1	39.00	0	0.00	39.10	1	3,453	0.03%
2018/05/18	1	38.80	40	38.74	38.75	-39	3,462	-1.13%
2018/05/17	5	39.20	0	0.00	39.25	5	3,513	0.14%
2018/05/16	5	38.45	0	0.00	38.50	5	3,507	0.14%
2018/05/14	0	0.00	1	38.50	38.40	-1	3,649	-0.03%
2018/05/11	1	38.65	0	0.00	38.50	1	3,703	0.03%
2018/05/10	0	0.00	9	39.01	39.05	-9	3,711	-0.24%
2018/05/09	1	37.90	0	0.00	38.40	1	3,736	0.03%
2018/05/08	1	37.85	37	37.82	37.85	-36	3,789	-0.95%
2018/05/04	0	0.00	16	38.15	38.15	-16	3,982	-0.40%
2018/05/03	2	38.20	20	38.15	38.15	-18	4,055	-0.44%
2018/05/02	0	0.00	2	39.15	38.85	-2	4,171	-0.05%
2018/04/30	0	0.00	0	39.40	39.15	0	4,180	0.00%
2018/04/26	6	39.63	2	40.10	39.00	4	4,253	0.09%
2018/04/25	0	0.00	45	39.89	39.90	-45	4,308	-1.04%
2018/04/24	1	39.45	7	40.21	39.55	-6	4,371	-0.14%
2018/04/23	8	41.78	0	0.00	41.25	8	4,359	0.18%
2018/04/20	82	43.30	5	43.45	43.10	77	4,368	1.76%
2018/04/19	4	43.18	2	43.05	43.10	2	4,430	0.05%
2018/04/18	2	42.80	1	42.80	42.85	1	4,569	0.02%
2018/04/17	3	43.43	4	43.19	42.65	-1	4,625	-0.02%
2018/04/16	6	43.58	0	0.00	43.40	6	4,656	0.13%
2018/04/13	41	44.11	14	44.07	43.95	27	4,860	0.56%
2018/04/12	8	41.96	4	42.18	42.30	4	5,110	0.08%
2018/04/10	0	0.00	16	41.52	41.00	-16	5,359	-0.30%
2018/04/09	21	41.70	0	0.00	41.30	21	5,461	0.38%
2018/04/03	47	42.62	2	42.60	42.50	45	5,469	0.82%
2018/04/02	25	43.43	26	43.42	43.15	-1	5,508	-0.02%
2018/03/31	30	43.30	3	43.70	43.35	27	5,627	0.48%
2018/03/30	14	43.24	0	0.00	43.15	14	5,713	0.25%
2018/03/29	53	43.40	1	43.65	43.05	52	5,768	0.90%
2018/03/28	51	42.61	53	43.12	43.05	-2	5,779	-0.03%
2018/03/26	0	0.00	1	41.70	41.75	-1	5,918	-0.02%
2018/03/23	0	0.00	1	41.50	41.20	-1	5,934	-0.02%
2018/03/22	0	0.00	9	42.45	42.25	-9	5,938	-0.15%
2018/03/21	4	42.93	1	43.10	42.55	3	6,059	0.05%
2018/03/20	0	0.00	2	42.20	42.15	-2	6,083	-0.03%
2018/03/19	1	42.65	5	42.45	42.45	-4	6,177	-0.06%
2018/03/16	2	42.70	0	0.00	42.45	2	6,222	0.03%
2018/03/15	0	0.00	1	43.00	42.95	-1	6,249	-0.02%
2018/03/13	15	43.27	3	43.03	43.55	12	6,380	0.19%
2018/03/12	13	43.58	8	43.36	43.25	5	6,518	0.08%
2018/03/09	2	43.35	12	43.21	43.20	-10	6,528	-0.15%
2018/03/07	4	42.40	4	42.45	42.45	0	6,481	0.00%
2018/03/06	14	42.63	10	42.20	42.20	4	6,567	0.06%
2018/03/05	4	42.93	1	43.00	42.35	3	6,667	0.04%
2018/03/02	6	43.44	1	43.50	43.20	5	6,704	0.07%
2018/03/01	4	43.09	11	42.93	43.30	-7	6,668	-0.10%
2018/02/27	0	0.00	7	42.75	42.40	-7	6,750	-0.10%
2018/02/26	0	0.00	1	42.10	42.35	-1	6,778	-0.01%
2018/02/23	5	41.70	0	0.00	41.60	5	6,778	0.07%
2018/02/21	4	40.38	4	40.63	40.80	0	6,834	0.00%
2018/02/12	1	39.70	4	39.65	39.30	-3	6,862	-0.04%
2018/02/09	12	37.60	0	0.00	39.45	12	6,936	0.17%
2018/02/08	13	39.93	0	0.00	39.80	13	6,955	0.19%
2018/02/07	1	42.10	1	41.35	41.30	0	7,144	0.00%
2018/02/06	26	40.49	11	40.25	40.50	15	7,439	0.20%
2018/02/05	1	43.70	0	0.00	43.70	1	7,371	0.01%
2018/02/02	0	0.00	3	43.53	43.25	-3	7,397	-0.04%
2018/02/01	1	44.70	7	44.04	43.60	-6	7,484	-0.08%
2018/01/31	6	43.68	1	43.80	44.05	5	7,600	0.07%
2018/01/29	23	44.24	13	44.08	43.60	10	7,968	0.13%
2018/01/26	3	43.50	4	43.45	43.10	-1	7,980	-0.01%
2018/01/25	1	43.10	4	43.44	43.05	-3	8,232	-0.04%
2018/01/24	3	41.93	0	0.00	41.85	3	8,277	0.04%
2018/01/23	2	42.25	1	42.25	42.15	1	8,480	0.01%
2018/01/19	7	42.08	2	42.00	41.70	5	9,081	0.06%
2018/01/18	1	42.95	16	42.73	42.50	-15	9,067	-0.17%
2018/01/17	2	42.75	10	42.65	42.45	-8	9,108	-0.09%
2018/01/16	6	43.38	15	43.22	43.10	-9	9,125	-0.10%
2018/01/15	4	44.50	9	44.41	44.00	-5	9,125	-0.05%
2018/01/12	14	44.01	13	44.01	44.60	1	9,108	0.01%
2018/01/11	14	43.91	3	43.32	43.35	11	9,218	0.12%
2018/01/10	3	44.13	7	43.99	43.65	-4	9,373	-0.04%
2018/01/09	13	44.70	6	45.28	44.05	7	9,536	0.07%
2018/01/08	34	44.66	38	44.80	44.90	-4	9,404	-0.04%
2018/01/05	3	43.12	31	43.07	42.80	-28	8,875	-0.32%
2018/01/04	2	41.48	0	0.00	41.40	2	8,731	0.02%
2018/01/03	1	42.30	10	42.09	41.75	-9	8,915	-0.10%
2018/01/02	4	41.00	7	41.30	41.10	-3	9,051	-0.03%