金居 (8358)-日盛-新莊券商分點個股進出

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
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-新莊券商分點個股進出

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-新莊券商分點個股進出
日盛-新莊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	10.1	60.40	21	60.59	60.70	-11	7,279	-0.15%
2023/04/06	0	0.00	2	60.00	60.00	-2	7,270	-0.03%
2023/03/31	3	60.17	10	60.10	60.10	-7	7,273	-0.10%
2023/03/30	10	60.30	0	0.00	59.80	10	7,275	0.14%
2023/03/29	0.1	59.70	1	60.00	59.70	-1	7,286	-0.01%
2023/03/28	5.1	59.65	0	0.00	58.90	5.1	7,294	0.07%
2023/03/27	0	0.00	2	60.80	60.80	-2	7,256	-0.03%
2023/03/24	0	0.00	10	60.80	61.10	-10	7,282	-0.14%
2023/03/23	39.1	60.03	0	0.00	59.90	39.1	7,258	0.54%
2023/03/22	2	61.00	2	61.60	62.00	0	7,190	0.00%
2023/03/21	0	0.00	7	60.20	60.10	-7	7,257	-0.10%
2023/03/20	3.1	58.57	0	0.00	58.60	3.1	7,338	0.04%
2023/03/17	1	60.00	1	59.50	59.20	0	7,294	0.00%
2023/03/16	1.1	57.85	2	59.00	58.50	-0.9	7,311	-0.01%
2023/03/13	3	61.57	31	60.83	61.90	-28	7,527	-0.37%
2023/03/10	10.1	62.30	0	0.00	62.10	10.1	7,674	0.13%
2023/03/09	9	64.49	6	64.58	63.90	3	8,054	0.04%
2023/03/08	2	64.20	6	64.42	63.90	-4	8,235	-0.05%
2023/03/07	0	0.00	4	64.18	63.90	-4	8,237	-0.05%
2023/03/06	35	64.19	0	0.00	64.20	35	8,246	0.42%
2023/03/03	1	63.70	1	63.40	63.50	0	8,274	0.00%
2023/03/02	11	63.24	2	63.35	63.20	9	8,317	0.11%
2023/03/01	4.1	63.02	1	63.30	62.90	3.1	8,563	0.04%
2023/02/24	7.1	63.06	1	63.00	62.80	6.1	8,563	0.07%
2023/02/23	45.2	63.17	44	62.85	62.80	1.2	8,536	0.01%
2023/02/22	8.1	63.61	1	63.80	63.80	7.1	8,545	0.08%
2023/02/21	27	64.06	40	65.00	64.80	-13	8,565	-0.15%
2023/02/20	58	64.47	26	64.78	64.60	32	8,532	0.38%
2023/02/17	12	66.22	4	66.50	66.00	8	8,545	0.09%
2023/02/16	18	66.59	4	66.23	67.50	14	8,760	0.16%
2023/02/15	51	64.70	25	64.87	64.70	26	8,733	0.30%
2023/02/14	15	64.63	10	64.50	64.50	5	8,745	0.06%
2023/02/13	0	64.10	0	0.00	63.80	0	8,822	0.00%
2023/02/10	1.1	64.66	0	0.00	64.20	1.1	9,008	0.01%
2023/02/09	3.2	67.63	18	67.07	67.20	-14.8	9,288	-0.16%
2023/02/08	4	68.25	2	68.05	67.90	2	9,373	0.02%
2023/02/07	11	67.25	2	67.95	68.00	9	9,417	0.10%
2023/02/06	1	66.20	12	67.01	67.00	-11	9,664	-0.11%
2023/02/03	0	0.00	12	66.77	66.20	-12	10,133	-0.12%
2023/02/02	21	67.21	0	67.00	67.00	21	10,287	0.20%
2023/02/01	16	67.70	23	67.71	67.40	-7	10,251	-0.07%
2023/01/31	12	65.71	2	65.15	65.70	10	9,979	0.10%
2023/01/30	3	63.20	14.1	64.20	65.00	-11.1	9,923	-0.11%
2023/01/17	10	60.41	4	60.50	59.90	6	9,663	0.06%
2023/01/16	3	59.30	2	59.40	58.90	1	9,501	0.01%
2023/01/13	4	58.85	12	59.59	58.10	-8	9,297	-0.09%
2023/01/12	5	58.90	1	58.90	58.60	4	9,133	0.04%
2023/01/11	15	58.23	0	0.00	58.40	15	9,020	0.17%
2023/01/10	5	59.44	6	59.60	58.40	-1	8,905	-0.01%
2023/01/09	7	58.61	7.2	58.75	58.70	-0.2	8,654	0.00%
2023/01/06	4	55.98	25	56.00	57.30	-21	8,280	-0.25%
2023/01/05	25	55.59	13	56.37	55.40	12	8,005	0.15%
2023/01/04	0	0.00	4.1	54.93	57.00	-4.1	7,697	-0.05%
2022/12/22	0	0.00	1	51.60	51.60	-1	7,454	-0.01%
2022/12/20	1	52.50	1	52.80	51.20	0	7,412	0.00%
2022/12/16	0.1	53.80	0	0.00	54.40	0.1	7,359	0.00%
2022/12/15	0	0.00	1	55.30	55.30	-1	7,315	-0.01%
2022/12/14	3	54.47	2	54.90	55.10	1	7,306	0.01%
2022/12/12	3	55.30	2	55.50	55.50	1	7,108	0.01%
2022/12/08	1.1	54.22	2	54.40	54.40	-0.9	6,943	-0.01%
2022/12/07	4	53.25	2	54.45	53.30	2	6,879	0.03%
2022/12/06	2	54.65	0	0.00	54.70	2	6,762	0.03%
2022/12/05	4	56.63	25	56.56	56.30	-21	6,642	-0.32%
2022/12/02	4	58.53	2.1	59.58	58.40	1.9	6,480	0.03%
2022/12/01	22	58.70	10	57.48	59.00	12	6,298	0.19%
2022/11/30	11	51.95	11	52.59	54.50	0	5,868	0.00%
2022/11/29	6	51.82	8	51.34	51.60	-2	5,662	-0.04%
2022/11/25	2	52.05	3	51.87	51.10	-1	5,600	-0.02%
2022/11/24	2	53.24	1	52.90	52.90	1	5,523	0.02%
2022/11/23	7	51.85	6	52.67	52.90	1	5,432	0.02%
2022/11/22	0	51.70	0	0.00	50.90	0	5,156	0.00%
2022/11/21	1	51.60	2	51.60	50.80	-1	5,109	-0.02%
2022/11/18	4	52.05	5	52.16	51.60	-1	5,061	-0.02%
2022/11/17	2	52.20	0	0.00	51.80	2	4,910	0.04%
2022/11/16	0	0.00	1	52.50	52.00	-1	4,802	-0.02%
2022/11/15	1	52.00	0	52.40	52.30	1	4,707	0.02%
2022/11/14	0	0.00	30	51.00	51.60	-30	4,510	-0.67%
2022/11/11	0	0.00	17	48.50	48.55	-17	4,177	-0.41%
2022/11/10	10	48.60	11	48.66	48.50	-1	4,045	-0.02%
2022/11/09	18	49.73	2	50.15	49.60	16	3,940	0.41%
2022/11/08	3	49.57	5	49.22	49.30	-2	3,814	-0.05%
2022/11/07	53	50.21	33	50.52	50.50	20	3,587	0.56%
2022/11/04	17	47.14	18.2	47.54	47.60	-1.2	3,173	-0.04%
2022/11/03	6	47.42	6	47.17	47.65	0	3,014	0.00%
2022/11/02	16	46.69	17	47.04	47.10	-1	2,855	-0.04%
2022/11/01	24	44.84	19.5	45.97	46.50	4.6	2,519	0.18%
2022/10/31	0	0.00	7	42.38	43.60	-7	1,885	-0.37%
2022/10/27	0	0.00	1	39.10	39.80	-1	1,532	-0.07%
2022/10/26	8	39.08	8	39.16	37.50	0	1,470	0.00%
2022/10/25	1	38.25	4	38.30	38.00	-3	1,311	-0.23%
2022/10/24	3	37.35	0	0.00	36.90	3	1,270	0.24%
2022/10/21	1	37.90	0	0.00	37.20	1	1,293	0.08%
2022/10/20	1	38.25	2	38.25	38.30	-1	1,313	-0.08%
2022/10/18	0	0.00	4	37.25	37.20	-4	1,411	-0.28%
2022/10/17	0.1	35.30	0	0.00	36.40	0.1	1,636	0.00%
2022/10/14	1	35.95	1	36.00	36.15	0	1,732	0.00%
2022/10/13	4	34.96	0	0.00	34.90	4	1,756	0.23%
2022/10/12	0	0.00	2	36.80	36.95	-2	1,769	-0.11%
2022/10/11	1.1	36.88	0.2	37.10	36.85	0.9	1,839	0.05%
2022/10/07	0	0.00	3	38.50	38.40	-3	1,893	-0.16%
2022/10/05	1	38.65	0	0.00	38.30	1	1,984	0.05%
2022/09/30	0	0.00	0.3	37.41	37.85	-0.3	2,101	-0.01%
2022/09/28	1	35.65	1	35.40	35.35	0	2,122	0.00%
2022/09/27	1	36.60	0	0.00	37.25	1	2,143	0.05%
2022/09/26	0.1	37.29	0	0.00	36.65	0.1	2,167	0.00%
2022/09/23	0.1	39.50	1	39.35	39.35	-1	2,180	-0.04%
2022/09/21	0.1	39.96	0	0.00	39.05	0.1	2,253	0.00%
2022/09/19	0	0.00	1	40.55	40.35	-1	2,274	-0.04%
2022/09/16	0	0.00	2	41.20	41.10	-2	2,291	-0.09%
2022/09/15	2	41.80	0	0.00	41.85	2	2,339	0.09%
2022/09/14	0	0.00	2	41.20	41.80	-2	2,381	-0.08%
2022/09/08	2	41.55	0	0.00	41.65	2	2,500	0.08%
2022/09/06	0	0.00	2	40.30	40.30	-2	2,502	-0.08%
2022/09/05	1	40.76	0	0.00	40.70	1	2,499	0.04%
2022/08/31	3	42.90	0	0.00	43.00	3	2,478	0.12%
2022/08/30	1	42.20	0	0.00	42.25	1	2,472	0.04%
2022/08/26	1	43.75	0	0.00	43.60	1	2,463	0.04%
2022/08/25	0	42.90	0	0.00	42.70	0	2,440	0.00%
2022/08/24	0.1	43.10	0	0.00	42.80	0.1	2,441	0.00%
2022/08/22	5.1	43.85	0	0.00	43.35	5.1	2,499	0.20%
2022/08/19	4	43.90	0	0.00	43.75	4	2,505	0.16%
2022/08/18	0.1	43.10	0	0.00	43.95	0.1	2,511	0.00%
2022/08/15	0	43.45	0	0.00	43.40	0	2,519	0.00%
2022/08/12	2	43.12	2	42.60	43.05	0	2,522	0.00%
2022/08/11	0	0.00	2	41.85	41.95	-2	2,507	-0.08%
2022/08/10	3	42.20	1	42.05	41.90	2	2,505	0.08%
2022/08/09	0	41.65	0	0.00	41.50	0	2,516	0.00%
2022/08/08	2	41.50	0	0.00	41.30	2	2,521	0.08%
2022/08/05	0	0.00	10	40.80	40.80	-10	2,520	-0.40%
2022/08/04	11	40.06	0	0.00	40.40	11	2,527	0.44%
2022/08/03	1.1	40.89	0	0.00	40.45	1.1	2,530	0.04%
2022/08/02	1	40.80	3	40.80	40.80	-2	2,548	-0.08%
2022/07/28	1	42.70	0	0.00	42.60	1	2,524	0.04%
2022/07/27	1	43.00	1	43.05	43.70	0	2,494	0.00%
2022/07/26	2.1	43.50	0	0.00	43.15	2.1	2,513	0.08%
2022/07/25	1	45.10	1	44.80	44.80	0	2,499	0.00%
2022/07/22	4	46.14	1	46.40	46.65	3	2,492	0.12%
2022/07/21	0	0.00	7	46.39	46.65	-7	2,306	-0.30%
2022/07/19	2	42.58	0	0.00	41.90	2	2,255	0.09%
2022/07/15	0	0.00	5	45.93	46.25	-5	2,216	-0.23%
2022/07/14	0	44.80	0	0.00	45.10	0	2,175	0.00%
2022/07/12	1.1	42.73	1	43.40	41.95	0.1	2,114	0.00%
2022/07/11	1	44.50	1	44.20	44.20	0	2,063	0.00%
2022/07/08	0	0.00	1	46.15	46.00	-1	2,033	-0.05%
2022/07/06	1	44.51	0	0.00	44.00	1	1,992	0.05%
2022/07/04	1	44.24	0	0.00	43.85	1	1,962	0.05%
2022/07/01	6	44.68	4	44.80	44.05	2	1,946	0.10%
2022/06/29	2	46.90	0	0.00	47.05	2	1,868	0.11%
2022/06/28	1	48.50	0	0.00	48.50	1	1,840	0.05%
2022/06/27	0	49.55	0	0.00	49.90	0	1,819	0.00%
2022/06/24	0.1	48.00	0	0.00	48.20	0.1	1,803	0.00%
2022/06/23	3	47.60	1	46.65	47.40	2	1,794	0.11%
2022/06/22	1.1	47.81	0	0.00	47.85	1.1	1,777	0.06%
2022/06/21	1	48.65	0	0.00	50.00	1	1,735	0.06%
2022/06/20	1.1	49.23	1	48.35	48.35	0.1	1,712	0.00%
2022/06/17	1.2	52.63	0	0.00	51.30	1.2	1,700	0.07%
2022/06/16	2	54.60	12	55.10	54.10	-10	1,660	-0.60%
2022/06/15	0	0.00	1	56.40	55.10	-1	1,664	-0.06%
2022/06/14	3.1	55.50	0	0.00	55.90	3.1	1,681	0.18%
2022/06/13	0.1	56.68	0	0.00	56.30	0.1	1,694	0.01%
2022/06/10	1	57.70	0	0.00	57.80	1	1,724	0.06%
2022/06/08	0.2	57.13	0	0.00	57.00	0.2	1,738	0.01%
2022/06/02	0.1	58.30	0	0.00	57.90	0.1	1,802	0.00%
2022/06/01	4	58.30	0	0.00	58.30	4	1,836	0.22%
2022/05/31	12	57.80	0	0.00	57.90	12	1,850	0.65%
2022/05/30	1.1	57.68	4	56.63	58.00	-3	1,871	-0.16%
2022/05/26	7	54.87	1	54.80	54.10	6	1,874	0.32%
2022/05/25	3	54.87	0	0.00	55.00	3	1,982	0.15%
2022/05/24	4	54.98	0	0.00	55.00	4	2,197	0.18%
2022/05/23	2	56.10	0	0.00	56.10	2	2,307	0.09%
2022/05/20	0.1	56.30	0	0.00	55.80	0.1	2,317	0.00%
2022/05/19	0	55.80	2	55.75	56.30	-2	2,311	-0.09%
2022/05/18	2	57.40	3	57.20	56.80	-1	2,307	-0.04%
2022/05/17	2	56.20	1	56.40	56.70	1	2,285	0.04%
2022/05/16	0	0.00	2	54.60	54.60	-2	2,269	-0.09%
2022/05/13	2	55.70	0	0.00	55.80	2	2,260	0.09%
2022/05/12	1	56.30	0	0.00	55.50	1	2,249	0.04%
2022/05/11	0.1	56.80	0	0.00	56.90	0.1	2,235	0.00%
2022/05/10	1	57.40	1	57.70	57.90	0	2,266	0.00%
2022/05/09	2	58.60	0	0.00	57.50	2	2,252	0.09%
2022/05/06	0.1	60.20	0	0.00	60.40	0.1	2,244	0.00%
2022/05/04	0	0.00	1	59.60	59.80	-1	2,296	-0.04%
2022/04/29	1	58.10	1	58.00	58.10	0	2,305	0.00%
2022/04/28	1	58.10	0	0.00	58.00	1	2,300	0.04%
2022/04/27	0	0.00	1	57.80	59.50	-1	2,277	-0.04%
2022/04/26	2	59.70	0	0.00	59.50	2	2,261	0.09%
2022/04/25	0	61.00	2	60.70	60.50	-2	2,256	-0.09%
2022/04/22	3	64.60	0	0.00	64.40	3	2,228	0.13%
2022/04/21	0	66.80	0	0.00	66.40	0	2,218	0.00%
2022/04/20	1	65.70	1	66.70	66.70	0	2,240	0.00%
2022/04/19	1	66.00	0	0.00	65.80	1	2,257	0.04%
2022/04/18	0.1	66.76	0	0.00	66.00	0.1	2,273	0.00%
2022/04/14	0	68.20	0	0.00	68.00	0	2,354	0.00%
2022/04/12	0	68.30	0	0.00	68.00	0	2,429	0.00%
2022/04/11	1	68.70	0	0.00	68.60	1	2,456	0.04%
2022/04/08	0.1	70.65	0	0.00	70.60	0.1	2,467	0.00%
2022/04/07	0	70.75	0	0.00	70.40	0	2,504	0.00%
2022/04/01	0	71.80	0	0.00	71.40	0	2,653	0.00%
2022/03/31	0	72.07	0	0.00	71.80	0	2,696	0.00%
2022/03/29	0.1	72.50	0	0.00	72.30	0.1	2,965	0.00%
2022/03/28	0	72.20	0	0.00	72.60	0	3,084	0.00%
2022/03/25	1	72.90	3	73.37	73.00	-2	3,130	-0.06%
2022/03/24	0.1	72.20	0	0.00	72.50	0.1	3,173	0.00%
2022/03/22	0	0.00	1	73.00	72.70	-1	3,236	-0.03%
2022/03/17	1	69.60	1	70.10	70.90	0	3,316	0.00%
2022/03/16	0	68.97	4	68.83	68.80	-4	3,351	-0.12%
2022/03/15	0.1	69.62	0	0.00	68.80	0.1	3,369	0.00%
2022/03/14	0	0.00	10	70.50	70.60	-10	3,381	-0.30%
2022/03/11	0	70.80	3	70.60	70.80	-3	3,477	-0.09%
2022/03/10	7.1	71.48	2	71.60	71.30	5.1	3,491	0.15%
2022/03/09	1.2	70.68	1	71.30	70.90	0.2	3,527	0.00%
2022/03/08	2	69.95	0	0.00	70.10	2	3,573	0.06%
2022/03/07	5	71.06	7	71.16	70.90	-2	3,618	-0.06%
2022/03/04	4.1	73.89	0	0.00	73.30	4.1	3,643	0.11%
2022/03/03	1	75.30	0	0.00	74.50	1	3,723	0.03%
2022/03/02	2	74.95	1	75.50	75.20	1	3,791	0.03%
2022/03/01	3	74.67	0	0.00	75.40	3	3,833	0.08%
2022/02/25	6	75.37	1	75.50	75.00	5	3,886	0.13%
2022/02/24	1	74.00	15	75.05	74.20	-14	4,011	-0.35%
2022/02/23	12	73.88	3	73.87	74.20	9	4,011	0.22%
2022/02/22	1	70.30	2	70.50	70.00	-1	3,988	-0.02%
2022/02/21	0	71.80	0	0.00	71.50	0	4,158	0.00%
2022/02/14	0	70.90	25	70.65	70.70	-25	5,953	-0.42%
2022/02/11	0	72.60	0	0.00	72.00	0	6,038	0.00%
2022/02/10	1.1	73.11	1	73.00	73.00	0.1	6,225	0.00%
2022/02/09	1	72.00	20	72.30	72.20	-19	6,242	-0.30%
2022/02/08	0	0.00	5	71.40	71.50	-5	6,346	-0.08%
2022/02/07	0	0.00	1	69.00	69.70	-1	6,412	-0.02%
2022/01/26	11	67.55	0	0.00	67.50	11	6,444	0.17%
2022/01/25	2	69.50	2	69.00	69.00	0	6,552	0.00%
2022/01/24	11	69.71	3	69.80	69.80	8	6,667	0.12%
2022/01/20	1	71.20	3	72.10	71.90	-2	6,844	-0.03%
2022/01/19	1	72.90	0	0.00	72.20	1	6,881	0.01%
2022/01/18	6	74.42	0	0.00	73.40	6	6,994	0.09%
2022/01/17	6	73.87	0	0.00	73.80	6	7,053	0.09%
2022/01/14	5	72.50	0	0.00	73.10	5	7,114	0.07%
2022/01/13	0	0.00	10	73.70	73.70	-10	7,171	-0.14%
2022/01/12	12	72.25	1	72.10	72.20	11	7,299	0.15%
2022/01/11	1	73.10	10	73.16	72.70	-9	7,345	-0.12%
2022/01/10	1	73.40	0	0.00	73.90	1	7,484	0.01%
2022/01/07	1	73.70	5	73.44	73.50	-4	7,675	-0.05%
2022/01/06	0	0.00	1	74.80	75.30	-1	7,663	-0.01%
2022/01/05	1	76.00	1	76.10	76.10	0	7,694	0.00%
2022/01/04	3	77.63	0	0.00	77.30	3	7,696	0.04%
2022/01/03	5	77.30	0	0.00	77.30	5	7,732	0.06%
2021/12/30	1	78.00	0	0.00	77.10	1	7,817	0.01%
2021/12/29	1	77.00	2	77.40	78.10	-1	7,940	-0.01%
2021/12/28	2	78.60	1	77.90	77.60	1	8,059	0.01%
2021/12/27	4	78.18	0	0.00	77.60	4	8,168	0.05%
2021/12/24	2	78.45	5	78.30	78.40	-3	8,290	-0.04%
2021/12/23	7	78.50	12	78.65	78.40	-5	8,387	-0.06%
2021/12/22	2	75.50	5	76.50	77.10	-3	8,527	-0.04%
2021/12/21	2	74.20	0	0.00	75.00	2	9,313	0.02%
2021/12/20	12	74.44	3	73.60	73.10	9	9,674	0.09%
2021/12/17	1	75.00	0	0.00	74.90	1	9,822	0.01%
2021/12/16	1	75.90	0	0.00	75.90	1	9,836	0.01%
2021/12/13	2	74.70	3	74.73	75.10	-1	9,860	-0.01%
2021/12/10	13	74.31	2	74.10	74.40	11	10,038	0.11%
2021/12/09	2	76.00	1	76.00	75.20	1	10,000	0.01%
2021/12/08	3	76.63	6	76.60	76.20	-3	10,010	-0.03%
2021/12/07	0	0.00	1	76.90	76.60	-1	10,001	-0.01%
2021/12/06	1	75.91	0	0.00	76.00	1	10,060	0.01%
2021/12/03	0	0.00	1	76.50	76.60	-1	10,082	-0.01%
2021/12/02	2.1	75.71	1	76.10	75.50	1.1	10,112	0.01%
2021/12/01	4	75.43	0.2	75.96	75.30	3.8	10,105	0.04%
2021/11/30	2	77.05	0	0.00	76.90	2	10,062	0.02%
2021/11/29	2	75.85	1	75.50	76.30	1	10,057	0.01%
2021/11/26	1	77.10	0	0.00	75.90	1	9,995	0.01%
2021/11/25	1	79.10	2	79.00	78.70	-1	9,949	-0.01%
2021/11/24	2	78.95	2.2	78.97	79.70	-0.2	9,979	0.00%
2021/11/23	7.1	79.37	5	79.54	78.80	2.1	10,081	0.02%
2021/11/22	1.3	80.28	1.3	81.11	83.00	0	9,931	0.00%
2021/11/19	1	79.10	8.1	79.30	79.10	-7.1	9,795	-0.07%
2021/11/18	7	78.51	2	78.05	78.10	5	9,812	0.05%
2021/11/17	2	80.20	6	80.22	79.80	-4	9,727	-0.04%
2021/11/16	22	85.17	12.8	82.56	80.50	9.3	9,651	0.10%
2021/11/15	12	81.37	25.5	82.57	83.90	-13.5	8,911	-0.15%
2021/11/12	10	76.19	0	0.00	76.30	10	8,640	0.12%
2021/11/11	5	76.10	2	77.00	75.40	3	8,744	0.03%
2021/11/10	1	75.80	0	0.00	76.10	1	8,994	0.01%
2021/11/09	4	76.20	1	74.70	77.00	3	9,006	0.03%
2021/11/08	1	74.20	15	73.80	74.00	-14	8,860	-0.16%
2021/11/05	2	75.20	0	0.00	74.50	2	8,942	0.02%
2021/11/04	1	76.50	2	76.00	75.20	-1	8,981	-0.01%
2021/11/03	0	0.00	1	74.80	74.80	-1	9,139	-0.01%
2021/11/02	3	75.17	3	74.47	73.80	0	9,260	0.00%
2021/11/01	0	0.00	2	76.90	76.90	-2	9,253	-0.02%
2021/10/29	0	0.00	2	74.80	74.70	-2	9,759	-0.02%
2021/10/28	2	73.70	2	73.24	72.60	0	10,246	0.00%
2021/10/27	0	0.00	5	74.50	75.40	-5	10,312	-0.05%
2021/10/26	10	75.83	1	75.00	74.70	9	10,317	0.09%
2021/10/25	3	75.73	4	75.87	75.70	-1	10,226	-0.01%
2021/10/22	2.1	73.07	0	0.00	74.20	2.1	10,271	0.02%
2021/10/21	1	75.10	0	0.00	73.10	1	10,293	0.01%
2021/10/20	1	75.00	4	74.28	74.70	-3	10,274	-0.03%
2021/10/18	1.1	72.58	1	73.30	74.00	0.1	10,566	0.00%
2021/10/15	1	71.00	4	73.15	73.40	-3	10,569	-0.03%
2021/10/14	0	0.00	1	65.60	68.20	-1	10,520	-0.01%
2021/10/13	1	69.50	7	66.59	66.50	-6	10,558	-0.06%
2021/10/08	5	70.90	0	0.00	71.00	5	10,617	0.05%
2021/10/07	2	70.45	2	70.55	70.20	0	10,683	0.00%
2021/10/06	25	69.20	0	0.00	67.90	25	11,044	0.23%
2021/10/05	9	66.30	8	63.09	67.60	1	11,074	0.01%
2021/10/04	11	70.65	6	70.30	66.00	5	11,062	0.05%
2021/10/01	7.1	72.45	12	73.30	71.10	-4.9	10,969	-0.04%
2021/09/30	205	75.79	200	75.40	75.40	5	10,879	0.05%	大買/大賣/
2021/09/29	20	77.41	142	74.53	73.90	-122	10,816	-1.13%	大賣/鉅額交易
2021/09/28	443	82.30	324	80.52	80.20	119	10,680	1.11%	大買/大賣/鉅額交易
2021/09/27	25	77.22	30	78.30	79.90	-5	9,841	-0.05%
2021/09/24	3	75.10	9	74.36	75.70	-6	9,525	-0.06%
2021/09/23	1	72.40	4	72.83	73.00	-3	9,417	-0.03%
2021/09/22	3	71.90	1	71.30	71.50	2	9,438	0.02%
2021/09/17	1	72.50	12	73.73	73.50	-11	9,470	-0.12%
2021/09/15	6	72.55	8	72.51	71.50	-2	9,509	-0.02%
2021/09/14	1	72.00	0	0.00	71.50	1	9,469	0.01%
2021/09/13	2	72.80	0	0.00	71.70	2	9,632	0.02%
2021/09/10	6	71.90	9	72.58	72.70	-3	9,877	-0.03%
2021/09/09	12	72.32	15.5	72.51	72.20	-3.5	10,071	-0.03%
2021/09/08	0	0.00	1	70.00	69.60	-1	10,401	-0.01%
2021/09/07	0	0.00	1	70.30	70.30	-1	11,177	-0.01%
2021/09/03	2	72.10	0	0.00	72.10	2	11,964	0.02%
2021/09/02	3	73.17	0	0.00	71.90	3	12,347	0.02%
2021/08/31	1.5	72.30	0	0.00	72.80	1.5	12,590	0.01%
2021/08/30	7	74.04	5	74.72	73.40	2	12,648	0.02%
2021/08/27	6	73.48	15	73.31	73.70	-9	12,604	-0.07%
2021/08/26	5	71.58	0	0.00	71.70	5	12,512	0.04%
2021/08/25	2	69.90	2	69.75	70.50	0	12,632	0.00%
2021/08/24	4	70.55	0	0.00	70.00	4	12,652	0.03%
2021/08/23	5	71.04	2	70.70	71.50	3	12,669	0.02%
2021/08/19	1	72.00	1	70.00	69.30	0	12,867	0.00%
2021/08/18	25	72.77	4	72.48	73.90	21	12,851	0.16%
2021/08/17	4	75.73	5	75.40	73.80	-1	12,837	-0.01%
2021/08/16	14	76.20	30.1	77.78	74.90	-16.1	12,983	-0.12%
2021/08/13	4	81.58	2	82.40	82.90	2	12,988	0.02%
2021/08/12	10	84.20	19	83.63	84.30	-9	13,191	-0.07%
2021/08/11	4	84.60	2	84.50	84.50	2	13,585	0.01%
2021/08/10	7	85.09	7	84.70	85.40	0	13,665	0.00%
2021/08/09	18	86.73	4	87.70	84.10	14	13,730	0.10%
2021/08/06	5	87.96	12	88.41	88.00	-7	13,816	-0.05%
2021/08/05	14	88.08	11	88.81	87.30	3	13,821	0.02%
2021/08/04	41.1	89.33	41	88.31	89.10	0.1	14,081	0.00%
2021/08/03	32	85.32	16	87.02	87.50	16	13,658	0.12%
2021/08/02	20	83.00	4	82.35	83.30	16	13,151	0.12%
2021/07/30	4	81.38	0	0.00	79.10	4	13,152	0.03%
2021/07/29	1	77.80	1	78.30	78.60	0	13,389	0.00%
2021/07/28	1	75.60	0	0.00	77.80	1	13,621	0.01%
2021/07/27	3	80.83	2.1	82.31	80.00	0.9	13,719	0.01%
2021/07/26	0.1	81.20	5	81.74	81.20	-4.9	13,875	-0.04%
2021/07/23	4	83.58	9.1	82.46	82.10	-5.1	13,994	-0.04%
2021/07/22	6.1	80.20	4	80.78	81.40	2.1	13,930	0.02%
2021/07/21	5	77.60	0	0.00	75.90	5	13,746	0.04%
2021/07/20	8	76.99	0	0.00	76.90	8	13,750	0.06%
2021/07/19	2	80.50	2	80.50	80.50	0	13,833	0.00%
2021/07/16	2	81.50	11	81.69	81.40	-9	14,247	-0.06%
2021/07/15	4	81.90	0	0.00	81.70	4	14,505	0.03%
2021/07/14	3	83.83	15.1	82.58	82.50	-12.1	14,695	-0.08%
2021/07/13	19.1	85.84	26.1	86.97	83.70	-7	14,884	-0.05%
2021/07/12	9	84.47	3	85.63	83.20	6	14,678	0.04%
2021/07/09	0	0.00	3	84.83	84.50	-3	14,692	-0.02%
2021/07/08	6	83.23	4.1	83.89	83.20	1.9	14,792	0.01%
2021/07/06	2.2	83.65	0	0.00	83.00	2.2	15,022	0.01%
2021/07/05	2	85.35	6	84.93	85.10	-4	15,176	-0.03%
2021/07/02	4	80.60	2.1	81.46	82.00	1.9	15,175	0.01%
2021/07/01	3	82.40	6	81.22	80.70	-3	15,341	-0.02%
2021/06/30	6	82.72	2	81.00	81.50	4	15,632	0.03%
2021/06/29	11	83.57	7	83.23	82.80	4	15,724	0.03%
2021/06/28	11	83.63	3	84.33	84.80	8	16,256	0.05%
2021/06/25	14	83.64	7.1	83.86	82.70	6.9	16,444	0.04%
2021/06/24	5	83.74	4	84.40	83.50	1	16,969	0.01%
2021/06/23	3	84.73	3	84.90	84.80	0	17,087	0.00%
2021/06/22	12	83.18	6	82.80	83.00	6	17,247	0.03%
2021/06/21	7.3	83.17	9.2	84.24	82.40	-1.9	17,979	-0.01%
2021/06/18	11	87.55	6	87.80	87.60	5	18,581	0.03%
2021/06/17	23	90.46	33	89.55	88.90	-10	18,730	-0.05%
2021/06/16	56.3	90.77	35	90.96	88.90	21.3	18,628	0.11%
2021/06/15	19	87.55	34	86.97	86.20	-15	18,381	-0.08%
2021/06/11	26	82.82	12	83.56	82.60	14	18,677	0.07%
2021/06/10	13	81.25	11	81.21	82.50	2	18,508	0.01%
2021/06/09	15	79.29	11	80.35	80.30	4	18,181	0.02%
2021/06/08	5	75.94	4	76.70	77.00	1	17,994	0.01%
2021/06/07	4	76.00	2	77.60	76.40	2	18,105	0.01%
2021/06/04	1	76.10	3	76.17	76.20	-2	18,079	-0.01%
2021/06/03	3	76.17	15	77.19	76.80	-12	18,237	-0.07%
2021/06/02	30	76.45	4	78.13	76.10	26	18,457	0.14%
2021/06/01	10	79.45	0	0.00	79.50	10	18,353	0.05%
2021/05/28	5	81.30	2	82.00	80.90	3	18,411	0.02%
2021/05/27	23	80.79	13	81.08	81.30	10	18,468	0.05%
2021/05/26	4	78.83	19	79.28	80.00	-15	18,319	-0.08%
2021/05/25	5	81.36	12	81.43	78.50	-7	18,359	-0.04%
2021/05/24	2	76.00	20	76.90	78.20	-18	18,270	-0.10%
2021/05/21	30	76.37	18	76.33	75.50	12	18,138	0.07%
2021/05/20	30	76.76	21	75.13	74.00	9	18,249	0.05%
2021/05/19	13	77.37	26	76.54	78.60	-13	18,154	-0.07%
2021/05/18	12	70.36	10	71.00	71.80	2	18,103	0.01%
2021/05/17	6	68.30	0	0.00	66.50	6	18,788	0.03%
2021/05/14	11	71.70	13	72.48	73.80	-2	20,041	-0.01%
2021/05/13	9	67.73	17	66.86	68.10	-8	19,889	-0.04%
2021/05/12	27	68.34	39	66.61	65.70	-12	19,943	-0.06%
2021/05/11	0	0.00	1	72.90	70.00	-1	20,097	0.00%
2021/05/10	3	72.27	2	71.50	71.40	1	20,196	0.00%
2021/05/07	2	71.65	1	73.60	72.10	1	20,804	0.00%
2021/05/06	8	73.64	2	75.20	73.50	6	20,847	0.03%
2021/05/05	6	69.72	3	70.20	70.20	3	20,768	0.01%
2021/05/04	0	0.00	13	69.03	67.30	-13	21,129	-0.06%
2021/05/03	11	75.54	1.1	74.80	74.70	10	21,321	0.05%
2021/04/29	45.1	82.04	76	83.55	83.00	-31	21,377	-0.14%
2021/04/28	47	81.51	3.3	82.02	80.00	43.8	21,438	0.20%
2021/04/27	4	82.40	3	82.67	81.80	1	21,401	0.00%
2021/04/26	1	81.20	1	84.00	81.10	0	21,350	0.00%
2021/04/23	41	86.84	33	86.92	82.80	8	21,429	0.04%
2021/04/22	33	88.81	34	87.31	85.20	-1	21,344	0.00%
2021/04/21	6	84.12	5	84.36	84.30	1	20,986	0.00%
2021/04/20	3	81.90	2	81.95	81.30	1	20,862	0.00%
2021/04/19	1.3	80.98	6	80.63	80.10	-4.8	20,734	-0.02%
2021/04/16	1	78.40	4	78.20	77.80	-3	20,537	-0.01%
2021/04/15	2	77.75	1	75.30	78.00	1	20,348	0.00%
2021/04/14	3	76.33	3	74.77	75.30	0	20,297	0.00%
2021/04/13	0	0.00	1	76.00	74.00	-1	20,402	0.00%
2021/04/12	3	76.67	2	78.70	76.40	1	20,581	0.00%
2021/04/09	10	80.34	14	80.53	79.00	-4	20,588	-0.02%
2021/04/08	4	80.20	7	79.24	79.80	-3	20,616	-0.01%
2021/04/07	11	79.32	6	80.63	79.50	5	20,634	0.02%
2021/04/06	21	80.46	21	80.33	81.10	0	20,773	0.00%
2021/04/01	2	76.50	16	75.59	75.50	-14	21,171	-0.07%
2021/03/31	19	76.27	19	76.07	75.80	0	21,598	0.00%
2021/03/30	30	73.20	28	73.33	73.10	2	22,568	0.01%
2021/03/29	37	72.63	46	73.17	72.40	-9	22,798	-0.04%
2021/03/26	4	69.18	4	69.25	69.00	0	22,533	0.00%
2021/03/25	8	68.79	11	69.20	68.00	-3	22,491	-0.01%
2021/03/24	88	71.13	79	71.33	70.20	9	22,209	0.04%
2021/03/23	20	69.36	36	69.70	70.80	-16	21,339	-0.07%
2021/03/22	10	65.30	17	65.29	65.30	-7	20,493	-0.03%
2021/03/19	26	64.06	31	64.32	63.40	-5	20,159	-0.02%
2021/03/18	79	64.71	63.1	64.25	63.10	15.9	19,809	0.08%
2021/03/17	25.1	63.15	32	63.40	64.60	-6.9	19,342	-0.04%
2021/03/16	0	0.00	4	60.60	60.30	-4	18,592	-0.02%
2021/03/15	4	59.70	4	59.90	59.60	0	18,506	0.00%
2021/03/12	11	59.42	1	60.50	58.60	10	18,490	0.05%
2021/03/11	4	59.03	6	59.08	59.90	-2	18,523	-0.01%
2021/03/10	1	56.90	1	57.90	57.60	0	18,503	0.00%
2021/03/09	27	56.39	10	57.10	56.90	17	18,499	0.09%
2021/03/08	37	58.52	24	58.93	58.40	13	18,414	0.07%
2021/03/03	2	57.55	0	0.00	58.40	2	18,247	0.01%
2021/03/02	5	58.38	4	59.40	57.20	1	18,591	0.01%
2021/02/26	0	0.00	2	58.55	59.30	-2	18,657	-0.01%
2021/02/25	3	58.50	4	59.25	58.70	-1	18,873	-0.01%
2021/02/24	1	60.90	0	0.00	58.50	1	18,808	0.01%
2021/02/23	6	61.62	3	60.67	60.80	3	18,742	0.02%
2021/02/22	20	62.62	17	62.41	61.50	3	18,702	0.02%
2021/02/19	5	60.42	5	60.94	61.40	0	18,460	0.00%
2021/02/18	6	60.95	3	60.70	60.60	3	18,605	0.02%
2021/02/17	57	62.47	53	62.12	62.50	4	19,117	0.02%
2021/02/05	38	57.03	62	57.82	57.90	-24	18,671	-0.13%
2021/02/04	2	54.35	3	54.33	54.00	-1	17,802	-0.01%
2021/02/03	5	54.44	6	54.42	53.60	-1	17,791	-0.01%
2021/02/02	1	53.10	14	54.96	55.20	-13	17,572	-0.07%
2021/02/01	30	53.35	66	53.41	53.70	-36	17,009	-0.21%
2021/01/29	131.5	55.84	133	55.41	51.90	-1.5	16,705	-0.01%	大買/大賣/
2021/01/28	28	54.34	8	54.61	52.80	20	15,996	0.13%
2021/01/27	29	54.72	1	53.80	53.80	28	15,772	0.18%
2021/01/26	41	55.02	49	55.57	54.10	-8	15,546	-0.05%
2021/01/25	26	53.85	36	53.51	54.00	-10	14,918	-0.07%
2021/01/22	39	51.82	26	51.53	52.10	13	14,523	0.09%
2021/01/21	0	0.00	2	50.50	50.50	-2	14,213	-0.01%
2021/01/20	1	47.10	1	46.60	46.90	0	13,985	0.00%
2021/01/18	1	47.90	1	46.70	48.10	0	13,843	0.00%
2021/01/15	1	50.50	6	50.42	50.10	-5	13,596	-0.04%
2021/01/14	4	52.08	2	52.90	52.50	2	13,422	0.01%
2021/01/13	4	52.25	0	0.00	53.20	4	13,293	0.03%
2021/01/12	1	50.40	4	50.60	50.40	-3	13,148	-0.02%
2021/01/11	4	52.80	12	52.43	52.60	-8	12,997	-0.06%
2021/01/08	4	52.85	1	52.50	52.50	3	12,869	0.02%
2021/01/07	0	0.00	11	52.66	52.60	-11	12,778	-0.09%
2021/01/06	14.5	53.33	13	52.09	51.40	1.5	12,634	0.01%
2021/01/05	8	54.13	13	54.52	53.40	-5	12,302	-0.04%
2021/01/04	2	52.40	3	52.53	52.70	-1	11,872	-0.01%
2020/12/31	2	53.30	3	52.47	53.30	-1	11,712	-0.01%
2020/12/30	2	53.80	2	53.60	52.90	0	11,421	0.00%
2020/12/29	17	54.65	19	55.22	54.60	-2	11,222	-0.02%
2020/12/28	32	55.19	32	55.40	55.50	0	10,862	0.00%
2020/12/25	30.1	53.41	19.2	52.91	51.80	10.9	10,069	0.11%
2020/12/24	340	51.72	318.5	51.48	51.50	21.5	9,435	0.23%	大買/大賣/
2020/12/23	1	48.60	17	48.64	48.80	-16	7,858	-0.20%
2020/12/22	2	45.58	9	46.07	44.40	-7	7,373	-0.09%
2020/12/21	4	44.38	3	44.58	45.10	1	7,047	0.01%
2020/12/18	0	0.00	2	43.40	43.45	-2	6,902	-0.03%
2020/12/17	1	43.10	0	0.00	43.25	1	6,888	0.01%
2020/12/16	2	42.55	0	0.00	42.85	2	6,903	0.03%
2020/12/15	0	0.00	5	42.15	41.90	-5	6,927	-0.07%
2020/12/11	3	42.75	1	42.50	42.50	2	6,994	0.03%
2020/12/10	2	42.80	0	0.00	43.30	2	6,923	0.03%
2020/12/08	3	44.58	2	44.88	45.25	1	6,732	0.01%
2020/12/07	2	45.38	16	44.94	44.85	-14	6,676	-0.21%
2020/12/04	1	46.15	17	46.24	46.20	-16	6,565	-0.24%
2020/12/03	5	45.84	2	45.80	45.20	3	6,440	0.05%
2020/12/02	20	45.68	1	45.70	45.50	19	6,364	0.30%
2020/12/01	4	45.49	3	45.23	44.95	1	6,252	0.02%
2020/11/30	7	46.39	18	46.27	45.85	-11	6,096	-0.18%
2020/11/27	1	46.00	2	46.25	46.05	-1	5,956	-0.02%
2020/11/26	5	46.59	16	46.73	46.50	-11	5,867	-0.19%
2020/11/25	28.2	45.84	11	45.50	46.00	17.2	5,354	0.32%
2020/11/24	1	46.25	1	46.35	44.45	0	5,108	0.00%
2020/11/23	4	44.60	3	44.75	44.40	1	4,777	0.02%
2020/11/20	4	45.26	6	45.23	44.45	-2	4,694	-0.04%
2020/11/19	3	44.92	4	44.64	45.20	-1	4,544	-0.02%
2020/11/18	3	44.95	4	45.14	45.00	-1	4,419	-0.02%
2020/11/17	7	45.34	10	44.77	44.50	-3	4,216	-0.07%
2020/11/16	38	45.23	33	45.33	44.50	5	3,939	0.13%
2020/11/13	21	42.70	32	42.56	42.90	-11	3,069	-0.36%
2020/11/12	18	41.93	26	42.30	41.90	-8	2,611	-0.31%
2020/11/11	1	39.60	11	39.68	40.70	-10	2,016	-0.50%
2020/11/10	0	0.00	5	38.85	38.85	-5	1,876	-0.27%
2020/11/09	5	38.55	0	0.00	38.55	5	1,881	0.27%
2020/11/05	0	0.00	1	38.75	38.70	-1	1,910	-0.05%
2020/11/04	0	0.00	2	38.75	38.70	-2	1,921	-0.10%
2020/11/03	3	38.45	0	0.00	38.50	3	1,958	0.15%
2020/11/02	2	38.10	0	0.00	38.50	2	1,988	0.10%
2020/10/30	7	38.44	4	38.81	38.30	3	2,010	0.15%
2020/10/29	2	38.10	0	0.00	38.10	2	2,038	0.10%
2020/10/28	0	0.00	2	38.63	38.35	-2	2,055	-0.10%
2020/10/27	1	38.80	0	0.00	38.80	1	2,088	0.05%
2020/10/26	1	39.05	3	38.85	38.70	-2	2,222	-0.09%
2020/10/21	1	37.80	0	0.00	37.95	1	2,274	0.04%
2020/10/20	3	38.53	4	38.40	38.10	-1	2,295	-0.04%
2020/10/19	1	37.35	0	0.00	37.40	1	2,281	0.04%
2020/10/15	2	37.10	0	0.00	37.15	2	2,325	0.09%
2020/10/14	0	0.00	1	37.30	37.30	-1	2,352	-0.04%
2020/10/13	2	36.50	0	0.00	36.45	2	2,382	0.08%
2020/10/12	1	36.70	2	36.50	36.45	-1	2,386	-0.04%
2020/10/08	0	0.00	1	37.25	37.05	-1	2,412	-0.04%
2020/10/06	1	37.10	0	0.00	37.30	1	2,466	0.04%
2020/09/25	1	37.75	3	37.55	37.05	-2	2,826	-0.07%
2020/09/24	1	37.35	1	37.80	37.75	0	2,872	0.00%
2020/09/23	1	37.70	8	37.70	37.75	-7	2,956	-0.24%
2020/09/22	1	37.95	3	38.08	38.20	-2	2,992	-0.07%
2020/09/21	2	38.93	0	0.00	38.70	2	3,083	0.06%
2020/09/18	2	40.45	1	40.90	39.30	1	3,137	0.03%
2020/09/17	1	40.40	6	40.78	40.60	-5	3,125	-0.16%
2020/09/16	0	0.00	2	39.85	39.70	-2	3,050	-0.07%
2020/09/15	2	39.55	4	39.51	39.40	-2	3,060	-0.07%
2020/09/14	3	38.97	2	39.00	39.10	1	3,074	0.03%
2020/09/11	1	38.65	0	0.00	38.50	1	3,163	0.03%
2020/09/10	1	38.65	2	38.60	38.50	-1	3,264	-0.03%
2020/09/09	2	39.00	0	0.00	39.00	2	3,282	0.06%
2020/09/08	0	0.00	10	37.90	38.15	-10	3,281	-0.30%
2020/09/07	10	37.65	10	38.20	37.65	0	3,318	0.00%
2020/09/04	10	37.85	0	0.00	37.95	10	3,412	0.29%
2020/09/03	0	0.00	12	38.31	38.30	-12	3,473	-0.35%
2020/09/01	10	38.15	0	0.00	38.15	10	3,582	0.28%
2020/08/31	0	39.90	1	38.20	38.00	-1	3,640	-0.03%
2020/08/27	1	38.25	0	0.00	38.00	1	3,766	0.03%
2020/08/26	1	38.10	1	38.05	38.05	0	3,815	0.00%
2020/08/25	2	38.40	2	38.78	38.40	0	3,846	0.00%
2020/08/24	0	0.00	6	37.90	38.20	-6	3,868	-0.16%
2020/08/21	0	0.00	1	36.80	37.00	-1	3,954	-0.03%
2020/08/20	16	36.87	3	36.95	36.05	13	4,025	0.32%
2020/08/19	0	0.00	1	39.50	38.90	-1	4,079	-0.02%
2020/08/18	1	39.05	0	0.00	39.05	1	4,106	0.02%
2020/08/14	1	39.25	0	0.00	39.15	1	4,210	0.02%
2020/08/13	3	39.55	3	39.18	39.05	0	4,247	0.00%
2020/08/12	1	39.35	0	0.00	39.35	1	4,324	0.02%
2020/08/11	2	39.68	20	39.85	39.65	-18	4,471	-0.40%
2020/08/10	1	40.05	0	0.00	40.10	1	4,604	0.02%
2020/08/07	2	40.05	1	40.00	40.10	1	4,745	0.02%
2020/08/06	2	40.70	0	0.00	40.75	2	4,823	0.04%
2020/08/04	1	41.20	5	41.36	41.25	-4	5,361	-0.07%
2020/07/31	1	40.70	13	41.10	41.15	-12	5,644	-0.21%
2020/07/30	22	40.43	12	40.58	40.90	10	5,952	0.17%
2020/07/29	5	39.01	0	0.00	39.10	5	6,042	0.08%
2020/07/28	3	39.13	20	40.00	38.50	-17	6,369	-0.27%
2020/07/27	1	40.25	3	40.08	39.80	-2	6,722	-0.03%
2020/07/24	1	40.10	4	40.31	40.05	-3	6,856	-0.04%
2020/07/23	25	40.85	5	41.04	40.85	20	6,857	0.29%
2020/07/21	0	0.00	1	40.25	40.25	-1	6,835	-0.01%
2020/07/20	1	39.15	1	39.45	39.80	0	6,826	0.00%
2020/07/17	2	40.30	7	40.10	39.70	-5	6,825	-0.07%
2020/07/16	4	40.25	7	40.46	40.10	-3	6,830	-0.04%
2020/07/15	6	40.86	0	0.00	40.30	6	6,823	0.09%
2020/07/14	2	40.83	13	41.12	40.60	-11	6,846	-0.16%
2020/07/13	6	40.24	1	40.70	40.90	5	6,834	0.07%
2020/07/10	2	40.43	5	40.70	40.10	-3	6,865	-0.04%
2020/07/09	2	41.25	0	0.00	41.20	2	6,897	0.03%
2020/07/08	2	41.75	19	42.03	41.70	-17	6,989	-0.24%
2020/07/07	11	41.83	3	41.85	42.00	8	6,965	0.11%
2020/07/06	11	41.90	0	0.00	41.75	11	6,931	0.16%
2020/07/03	10	40.90	2	40.90	40.90	8	6,929	0.12%
2020/07/02	2	41.30	0	0.00	41.15	2	6,967	0.03%
2020/07/01	2	41.73	1	41.70	41.65	1	6,887	0.01%
2020/06/30	10	41.73	1	41.40	41.85	9	6,845	0.13%
2020/06/29	1	43.00	3	42.80	42.90	-2	6,765	-0.03%
2020/06/24	3	42.93	4	42.91	42.85	-1	6,669	-0.01%
2020/06/23	4	42.86	4	42.79	42.70	0	6,670	0.00%
2020/06/22	3	42.82	0	0.00	42.45	3	6,647	0.05%
2020/06/19	2	42.73	2	43.15	42.85	0	6,669	0.00%
2020/06/18	10	43.20	6	43.01	42.85	4	6,667	0.06%
2020/06/17	2	42.88	5	42.60	42.95	-3	6,597	-0.05%
2020/06/16	2	41.85	3	41.97	42.00	-1	6,551	-0.02%
2020/06/15	0	0.00	1	41.80	41.20	-1	6,618	-0.02%
2020/06/12	7	40.17	4	40.61	41.50	3	6,634	0.05%
2020/06/11	10	41.35	4	40.98	40.90	6	6,651	0.09%
2020/06/09	3	42.68	2	42.23	42.30	1	6,697	0.01%
2020/06/08	12	42.67	5	43.11	42.25	7	6,808	0.10%
2020/06/05	2	42.80	10	42.70	42.65	-8	6,766	-0.12%
2020/06/04	7	42.49	8	42.41	42.65	-1	6,762	-0.01%
2020/06/03	0	0.00	2.2	42.00	41.90	-2.2	6,728	-0.03%
2020/06/02	0	0.00	1	41.55	41.50	-1	6,800	-0.01%
2020/06/01	1	41.25	1	41.55	41.75	0	6,870	0.00%
2020/05/29	1	40.10	3	41.00	40.95	-2	6,863	-0.03%
2020/05/28	5	40.95	1	40.75	40.60	4	6,904	0.06%
2020/05/27	13	42.22	0	0.00	41.85	13	6,848	0.19%
2020/05/26	4	42.00	2	42.40	42.25	2	6,841	0.03%
2020/05/25	3	41.03	2	41.28	41.55	1	6,753	0.01%
2020/05/22	1	41.50	1	41.30	41.15	0	6,717	0.00%
2020/05/21	0	0.00	15	41.88	41.90	-15	6,697	-0.22%
2020/05/20	4	41.21	0	0.00	40.95	4	6,702	0.06%
2020/05/19	11	40.83	10	41.36	41.85	1	6,669	0.01%
2020/05/18	11	40.49	4	40.85	40.20	7	6,592	0.11%
2020/05/15	9	41.59	7	42.29	41.90	2	6,449	0.03%
2020/05/14	4	42.28	6	43.10	41.30	-2	6,348	-0.03%
2020/05/13	3	43.02	2	43.35	42.95	1	6,213	0.02%
2020/05/12	10	44.01	8	44.58	43.70	2	6,141	0.03%
2020/05/11	10	44.49	41	44.43	44.20	-31	5,978	-0.52%
2020/05/08	5	42.36	8	42.74	42.30	-3	5,640	-0.05%
2020/05/07	2	42.60	6	42.53	42.30	-4	5,486	-0.07%
2020/05/06	22	42.46	19	42.68	41.75	3	5,362	0.06%
2020/05/05	12	40.98	11	40.88	40.80	1	5,071	0.02%
2020/05/04	19	40.62	21	40.73	41.50	-2	4,899	-0.04%
2020/04/30	8	39.38	14	39.46	40.50	-6	4,660	-0.13%
2020/04/29	3	36.55	13	36.63	36.85	-10	4,394	-0.23%
2020/04/28	0	0.00	2	35.43	35.50	-2	4,387	-0.05%
2020/04/27	2	35.35	0	0.00	35.25	2	4,465	0.04%
2020/04/24	0	0.00	16	34.36	34.45	-16	4,447	-0.36%
2020/04/23	0	0.00	8	34.54	34.60	-8	4,462	-0.18%
2020/04/22	0	0.00	2	34.10	34.05	-2	4,453	-0.04%
2020/04/21	3	33.65	11	33.87	33.60	-8	4,466	-0.18%
2020/04/20	0	0.00	2	35.03	34.90	-2	4,514	-0.04%
2020/04/17	18	35.17	4	35.04	34.75	14	4,584	0.31%
2020/04/16	1	35.30	3	35.03	35.15	-2	4,539	-0.04%
2020/04/15	6	35.31	1	35.05	35.20	5	4,612	0.11%
2020/04/14	3	35.10	3	35.07	35.40	0	4,612	0.00%
2020/04/13	10	34.82	9	34.83	34.80	1	4,589	0.02%
2020/04/10	1	33.10	0	0.00	33.30	1	4,513	0.02%
2020/04/09	4	33.11	2	33.15	33.00	2	4,571	0.04%
2020/04/08	6	33.60	0	0.00	33.50	6	4,574	0.13%
2020/04/07	3	31.68	6	31.60	32.90	-3	4,500	-0.07%
2020/04/06	1	30.40	0	0.00	30.50	1	4,421	0.02%
2020/04/01	0	0.00	2	30.10	30.30	-2	4,431	-0.05%
2020/03/31	0	0.00	1	30.75	29.80	-1	4,456	-0.02%
2020/03/30	1	29.80	0	0.00	30.20	1	4,472	0.02%
2020/03/27	1	30.75	7	30.31	30.20	-6	4,543	-0.13%
2020/03/26	3	29.70	0	0.00	29.70	3	4,546	0.07%
2020/03/25	7	29.98	2	29.80	29.70	5	4,561	0.11%
2020/03/24	0	0.00	2	28.53	28.25	-2	4,573	-0.04%
2020/03/23	2	26.88	2	27.35	27.10	0	4,808	0.00%
2020/03/20	0	0.00	20	28.45	28.60	-20	5,173	-0.39%
2020/03/19	3	27.10	3	27.52	26.45	0	5,391	0.00%
2020/03/18	4	29.95	1	30.85	29.35	3	5,436	0.06%
2020/03/17	2	30.28	21	30.73	29.90	-19	5,549	-0.34%
2020/03/16	3	31.70	11	32.29	31.00	-8	5,561	-0.14%
2020/03/13	12	31.04	4	31.88	31.95	8	5,565	0.14%
2020/03/12	11	35.33	7	34.76	34.30	4	5,506	0.07%
2020/03/11	2	38.00	1	38.90	38.05	1	5,468	0.02%
2020/03/10	0	0.00	10	38.14	38.55	-10	5,761	-0.17%
2020/03/09	5	38.53	11	39.05	38.00	-6	5,901	-0.10%
2020/03/06	18	39.79	12	39.79	39.70	6	5,920	0.10%
2020/03/05	7	39.03	2	39.68	39.65	5	6,003	0.08%
2020/03/04	5	38.27	1	38.35	38.40	4	6,457	0.06%
2020/03/03	5	38.80	47	37.63	38.30	-42	6,684	-0.63%
2020/03/02	8	36.48	0	0.00	36.25	8	6,716	0.12%
2020/02/27	9	38.43	0	0.00	37.00	9	6,860	0.13%
2020/02/26	0	0.00	11	38.68	39.30	-11	6,803	-0.16%
2020/02/25	1	38.30	14	38.78	38.90	-13	6,761	-0.19%
2020/02/24	0	0.00	6	38.88	39.15	-6	6,759	-0.09%
2020/02/21	33	39.00	8.4	38.96	38.95	24.6	6,745	0.36%
2020/02/20	2	38.60	11	38.70	38.50	-9	6,684	-0.13%
2020/02/19	8	38.33	1	38.25	38.25	7	6,673	0.10%
2020/02/18	2	38.33	4	38.11	38.05	-2	6,686	-0.03%
2020/02/17	11	38.59	13	38.53	38.60	-2	6,701	-0.03%
2020/02/14	2	37.70	3	38.02	38.00	-1	6,672	-0.01%
2020/02/13	21	38.00	8	38.04	37.70	13	6,723	0.19%
2020/02/12	7	38.24	2	38.40	38.30	5	6,714	0.07%
2020/02/11	3	37.22	3	37.60	37.65	0	6,756	0.00%
2020/02/10	2	35.50	2	36.48	36.60	0	6,972	0.00%
2020/02/07	2	36.53	1	36.40	36.35	1	7,364	0.01%
2020/02/06	13	36.84	3	37.07	37.10	10	7,746	0.13%
2020/02/05	14	36.08	5	36.00	35.85	9	7,741	0.12%
2020/02/04	1	34.35	3	35.08	35.95	-2	7,703	-0.03%
2020/02/03	8	33.33	3	33.57	33.40	5	7,678	0.07%
2020/01/31	38	37.23	18	36.96	36.45	20	7,587	0.26%
2020/01/30	14	38.98	6	39.08	38.45	8	7,532	0.11%
2020/01/20	3	42.77	3	42.83	42.70	0	7,534	0.00%
2020/01/17	7	43.21	2	43.00	43.00	5	7,589	0.07%
2020/01/16	1	43.35	6	43.32	43.40	-5	7,662	-0.07%
2020/01/15	4	43.69	18	43.46	43.35	-14	7,873	-0.18%
2020/01/14	4	43.74	23	43.91	43.75	-19	8,146	-0.23%
2020/01/13	4	43.05	13	43.30	43.40	-9	8,108	-0.11%
2020/01/10	6	42.59	6	42.66	42.55	0	8,078	0.00%
2020/01/09	24	42.79	12	42.83	42.40	12	8,088	0.15%
2020/01/08	19	42.76	9	42.93	43.15	10	8,102	0.12%
2020/01/07	20	43.13	35	42.53	43.10	-15	8,246	-0.18%
2020/01/06	21	41.98	3	42.83	42.80	18	8,254	0.22%
2020/01/03	15	43.14	24	42.74	42.80	-9	8,271	-0.11%
2020/01/02	15	43.09	15	43.05	43.10	0	8,253	0.00%
2019/12/31	2	42.63	6	42.65	42.55	-4	8,331	-0.05%
2019/12/30	3	42.48	1	42.55	42.55	2	8,401	0.02%
2019/12/27	1	42.25	4	42.53	42.35	-3	8,440	-0.04%
2019/12/26	9	42.53	4	42.30	42.20	5	8,527	0.06%
2019/12/25	18	42.12	12	42.11	42.45	6	8,590	0.07%
2019/12/24	23	41.45	5	41.44	41.45	18	8,942	0.20%
2019/12/23	9	42.08	6	42.13	41.95	3	8,962	0.03%
2019/12/20	4	42.33	3	42.47	42.60	1	9,107	0.01%
2019/12/19	13	42.85	5	42.73	42.75	8	9,700	0.08%
2019/12/18	26	43.15	24	42.89	42.60	2	10,083	0.02%
2019/12/17	32	44.48	31	44.85	44.25	1	10,305	0.01%
2019/12/16	32	46.16	7	46.36	46.80	25	10,013	0.25%
2019/12/13	15	45.14	17	45.36	45.30	-2	9,961	-0.02%
2019/12/12	4	45.56	8	45.50	44.85	-4	10,269	-0.04%
2019/12/11	13	45.12	3	45.13	45.30	10	10,281	0.10%
2019/12/10	1	44.35	0	0.00	45.00	1	10,391	0.01%
2019/12/09	3	46.15	2	45.53	45.00	1	10,420	0.01%
2019/12/06	11	45.30	64	45.32	45.30	-53	10,519	-0.50%
2019/12/05	16	45.98	14.2	46.35	45.40	1.8	10,532	0.02%
2019/12/04	13	45.25	22	45.18	45.25	-9	10,426	-0.09%
2019/12/03	2	44.50	10	44.41	44.50	-8	10,636	-0.08%
2019/12/02	8	44.34	11	44.30	44.85	-3	10,677	-0.03%
2019/11/29	74.2	45.25	24	45.63	44.40	50.2	10,682	0.47%
2019/11/28	9	43.84	8	44.13	43.90	1	10,301	0.01%
2019/11/27	1	43.00	2.6	42.88	42.60	-1.6	10,422	-0.02%
2019/11/26	10	43.00	38	42.56	43.00	-28	10,526	-0.27%
2019/11/25	3	41.58	11	41.45	41.25	-8	10,621	-0.08%
2019/11/21	3	40.33	2	40.85	41.00	1	11,463	0.01%
2019/11/20	0	0.00	11	40.70	40.60	-11	11,769	-0.09%
2019/11/19	2	41.03	0	0.00	40.75	2	11,960	0.02%
2019/11/18	0	0.00	1	41.20	41.05	-1	12,160	-0.01%
2019/11/15	7	41.04	5	41.32	40.90	2	12,388	0.02%
2019/11/14	6	40.93	0	0.00	40.65	6	12,744	0.05%
2019/11/12	7	41.51	0	0.00	41.45	7	13,341	0.05%
2019/11/11	1	40.45	0	0.00	40.40	1	13,834	0.01%
2019/11/08	2	41.13	6	41.31	41.00	-4	14,410	-0.03%
2019/11/07	21	40.73	22	40.40	40.60	-1	14,552	-0.01%
2019/11/06	42	42.69	14	42.18	42.00	28	14,468	0.19%
2019/11/05	16	45.00	28	44.49	45.30	-12	14,132	-0.08%
2019/11/04	1	43.50	0	0.00	43.50	1	13,749	0.01%
2019/11/01	3	43.45	0	0.00	43.50	3	13,691	0.02%
2019/10/31	12	43.80	13	43.67	43.35	-1	13,704	-0.01%
2019/10/30	1	43.60	2	43.63	43.65	-1	13,699	-0.01%
2019/10/29	8	43.57	0	0.00	42.80	8	13,673	0.06%
2019/10/28	14	43.56	21	43.87	43.85	-7	13,617	-0.05%
2019/10/25	6	43.48	0	0.00	43.15	6	13,563	0.04%
2019/10/24	3	44.25	1	44.40	44.10	2	13,517	0.01%
2019/10/23	19	44.61	5	44.63	44.35	14	13,520	0.10%
2019/10/22	12	44.00	6	43.97	44.10	6	13,312	0.05%
2019/10/21	6	42.69	1	42.90	42.75	5	13,039	0.04%
2019/10/18	15	42.18	5	42.21	42.25	10	12,991	0.08%
2019/10/17	13	42.13	12	41.98	41.95	1	12,961	0.01%
2019/10/16	10	42.44	7	42.66	42.00	3	12,920	0.02%
2019/10/15	5	42.38	11	42.52	42.45	-6	12,807	-0.05%
2019/10/14	0	0.00	1	41.80	41.15	-1	12,605	-0.01%
2019/10/09	4	40.46	21	40.40	40.50	-17	12,511	-0.14%
2019/10/08	2	41.25	0	0.00	41.25	2	12,425	0.02%
2019/10/07	2	41.55	3	41.92	42.00	-1	12,362	-0.01%
2019/10/04	2	41.90	1	41.30	41.00	1	12,222	0.01%
2019/10/02	2	41.50	3	41.88	42.40	-1	12,070	-0.01%
2019/10/01	2	40.85	2	40.93	41.00	0	11,963	0.00%
2019/09/27	11	41.30	10	41.27	40.60	1	11,886	0.01%
2019/09/26	7	43.58	3	43.68	43.50	4	11,505	0.03%
2019/09/25	18	43.63	13	43.38	43.20	5	11,442	0.04%
2019/09/24	29	44.45	6	44.73	43.45	23	11,299	0.20%
2019/09/23	19	47.16	9	47.42	46.80	10	10,695	0.09%
2019/09/20	13.2	48.10	10	47.96	48.60	3.2	10,293	0.03%
2019/09/19	0	0.00	4	46.35	46.90	-4	9,803	-0.04%
2019/09/18	1	47.80	4	47.41	46.55	-3	9,709	-0.03%
2019/09/17	25	47.49	26	47.32	47.10	-1	9,484	-0.01%
2019/09/16	18	46.10	13	46.52	46.50	5	9,039	0.06%
2019/09/12	4	45.49	1	46.05	46.35	3	8,913	0.03%
2019/09/10	13	45.12	13	45.20	45.30	0	8,666	0.00%
2019/09/09	30	46.60	1	46.35	46.50	29	8,491	0.34%
2019/09/06	9	47.12	8	46.51	46.30	1	8,432	0.01%
2019/09/05	13	46.65	17	46.26	46.70	-4	8,273	-0.05%
2019/09/04	1	44.80	4	44.79	45.25	-3	7,862	-0.04%
2019/09/03	1	45.05	3	45.07	45.05	-2	7,723	-0.03%
2019/09/02	3	44.65	3	44.18	44.50	0	7,511	0.00%
2019/08/30	15	46.16	25	45.69	43.20	-10	7,313	-0.14%
2019/08/29	22	46.64	13	46.70	46.80	9	6,927	0.13%
2019/08/28	8	46.38	7	46.11	46.30	1	6,709	0.01%
2019/08/27	8.2	45.85	14	46.26	46.50	-5.9	6,414	-0.09%
2019/08/26	5	42.73	7	43.41	43.55	-2	5,719	-0.03%
2019/08/23	1	42.95	3	43.40	42.95	-2	5,531	-0.04%
2019/08/22	6	42.63	4	42.90	42.30	2	5,193	0.04%
2019/08/21	2	42.00	3	41.93	42.00	-1	4,975	-0.02%
2019/08/20	2	41.65	12	41.38	40.80	-10	4,749	-0.21%
2019/08/19	6	42.78	13	43.40	42.30	-7	4,500	-0.16%
2019/08/16	2	41.60	9	41.43	41.75	-7	4,112	-0.17%
2019/08/15	25	41.67	32	41.54	41.80	-7	3,876	-0.18%
2019/08/14	17	40.36	33	40.75	41.50	-16	3,444	-0.46%
2019/08/13	58	38.37	47	38.02	38.20	11	2,872	0.38%
2019/08/12	3	36.07	10	37.83	38.10	-7	2,255	-0.31%
2019/08/08	1	33.30	11	34.55	34.65	-10	2,010	-0.50%
2019/08/07	0	0.00	10	33.61	33.65	-10	1,853	-0.54%
2019/08/06	3	31.27	1	31.60	32.65	2	1,774	0.11%
2019/08/05	2	32.10	2	32.05	32.00	0	1,759	0.00%
2019/08/02	7	32.34	2	32.50	32.30	5	1,764	0.28%
2019/08/01	7	34.06	18	33.76	33.40	-11	1,744	-0.63%
2019/07/30	1	33.95	19	32.91	32.80	-18	1,668	-1.08%
2019/07/29	4	33.40	9	33.65	33.70	-5	1,635	-0.31%
2019/07/26	2	33.05	1	33.00	33.10	1	1,575	0.06%
2019/07/25	1	32.90	3	32.72	32.75	-2	1,546	-0.13%
2019/07/24	3	31.72	2	31.80	31.85	1	1,474	0.07%
2019/07/23	7	31.66	7	31.69	31.80	0	1,489	0.00%
2019/07/22	2	31.23	1	31.20	31.20	1	1,466	0.07%
2019/07/19	1	30.85	2	31.18	31.15	-1	1,504	-0.07%
2019/07/18	1	30.75	0	0.00	30.75	1	1,492	0.07%
2019/07/16	4	31.18	0	0.00	31.10	4	1,542	0.26%
2019/07/15	6	31.18	0	0.00	31.10	6	1,577	0.38%
2019/07/12	0	0.00	2	31.35	30.95	-2	1,615	-0.12%
2019/07/09	2	30.53	0	0.00	30.45	2	1,802	0.11%
2019/07/08	1	30.90	0	0.00	30.90	1	1,820	0.05%
2019/07/05	2	31.18	1	31.30	31.30	1	1,842	0.05%
2019/07/04	6	31.38	0	0.00	31.45	6	1,864	0.32%
2019/07/03	1	30.90	15	31.03	30.90	-14	1,975	-0.71%
2019/07/02	3	31.65	1	31.60	31.50	2	2,063	0.10%
2019/07/01	4	30.70	4	31.16	31.45	0	2,088	0.00%
2019/06/28	3	32.13	0	0.00	32.10	3	2,361	0.13%
2019/06/27	3	32.50	0	0.00	32.60	3	2,417	0.12%
2019/06/26	7	32.15	7	31.90	31.80	0	2,493	0.00%
2019/06/21	1	32.70	0	0.00	32.50	1	2,585	0.04%
2019/06/20	2	32.73	2	32.43	32.70	0	2,619	0.00%
2019/06/19	9	32.12	1	31.95	32.00	8	2,584	0.31%
2019/06/18	0	0.00	5	31.10	31.70	-5	2,568	-0.19%
2019/06/14	3	31.35	6	31.25	31.35	-3	2,623	-0.11%
2019/06/13	4	30.20	0	0.00	31.00	4	2,623	0.15%
2019/05/30	1	28.95	0	0.00	28.90	1	2,754	0.04%
2019/05/29	3	28.15	0	0.00	28.15	3	2,785	0.11%
2019/05/21	0	0.00	1	28.40	29.10	-1	3,435	-0.03%
2019/05/17	0	0.00	3	29.00	28.85	-3	3,485	-0.09%
2019/05/15	1	30.15	1	30.05	30.05	0	3,645	0.00%
2019/05/14	1	28.00	0	0.00	29.50	1	3,661	0.03%
2019/05/10	2	30.65	0	0.00	29.85	2	3,759	0.05%
2019/05/09	3	30.40	0	0.00	30.35	3	3,760	0.08%
2019/05/08	0	0.00	2	31.30	31.30	-2	3,748	-0.05%
2019/05/07	4	32.03	0	0.00	31.85	4	3,774	0.11%
2019/05/06	11	32.02	0	0.00	31.70	11	3,817	0.29%
2019/05/03	5	32.92	0	0.00	32.90	5	3,807	0.13%
2019/05/02	1	32.80	0	0.00	33.00	1	3,818	0.03%
2019/04/30	1	32.50	0	0.00	32.80	1	3,854	0.03%
2019/04/29	0	0.00	1	33.15	33.00	-1	3,914	-0.03%
2019/04/26	1	34.20	0	0.00	34.00	1	3,924	0.03%
2019/04/25	0	0.00	1	34.80	34.60	-1	3,952	-0.03%
2019/04/22	0	0.00	6	34.90	34.55	-6	4,007	-0.15%
2019/04/19	1	34.20	0	0.00	34.90	1	4,037	0.02%
2019/04/18	1	33.85	0	0.00	33.85	1	4,000	0.02%
2019/04/17	2	34.75	13	34.50	34.50	-11	3,983	-0.28%
2019/04/16	2	34.58	28	34.78	34.90	-26	4,021	-0.65%
2019/04/12	2	33.18	0	0.00	32.80	2	3,916	0.05%
2019/04/11	4	33.35	0	0.00	33.15	4	3,913	0.10%
2019/04/10	8	33.88	0	0.00	33.85	8	3,898	0.21%
2019/04/09	13	34.83	4	34.99	34.35	9	3,879	0.23%
2019/04/08	12	33.69	1	34.15	34.00	11	3,761	0.29%
2019/04/03	5	34.54	0	0.00	34.60	5	3,670	0.14%
2019/04/02	17	34.95	16	34.91	34.55	1	3,618	0.03%
2019/04/01	10	33.55	32	33.62	33.40	-22	3,357	-0.66%
2019/03/29	25	33.19	9	33.27	33.30	16	3,274	0.49%
2019/03/27	6	32.38	4	32.75	32.70	2	3,173	0.06%
2019/03/26	1	32.00	3	31.90	31.85	-2	3,124	-0.06%
2019/03/25	3	31.88	0	0.00	31.95	3	3,122	0.10%
2019/03/22	2	31.88	2	31.95	32.15	0	3,069	0.00%
2019/03/20	1	32.00	1	32.05	31.85	0	3,073	0.00%
2019/03/19	3	32.68	1	32.20	32.20	2	3,165	0.06%
2019/03/18	2	32.40	6	32.53	32.50	-4	3,114	-0.13%
2019/03/15	12	31.59	11	31.94	31.75	1	3,052	0.03%
2019/03/14	1	31.10	0	0.00	30.75	1	3,083	0.03%
2019/03/12	0	0.00	1	31.05	31.00	-1	3,192	-0.03%
2019/03/08	1	31.00	0	0.00	31.05	1	3,320	0.03%
2019/03/06	4	31.45	0	0.00	31.30	4	3,401	0.12%
2019/03/05	7	31.66	2	31.75	31.65	5	3,417	0.15%
2019/03/04	9	32.09	3	32.15	32.00	6	3,417	0.18%
2019/02/27	1	31.55	3	32.05	32.50	-2	3,436	-0.06%
2019/02/26	30	32.90	35	32.87	32.55	-5	3,339	-0.15%
2019/02/25	8	30.99	1	31.05	31.20	7	2,972	0.24%
2019/02/22	2	30.30	0	0.00	30.30	2	2,923	0.07%
2019/02/20	12	31.15	10	30.88	30.75	2	2,971	0.07%
2019/02/18	0	0.00	2	30.95	30.70	-2	2,941	-0.07%
2019/02/15	5	30.84	4	30.95	31.00	1	2,918	0.03%
2019/02/14	3	30.93	1	31.20	31.20	2	2,878	0.07%
2019/02/11	16	30.44	16	30.87	30.70	0	2,757	0.00%
2019/01/30	0	30.00	0	0.00	29.95	0	2,692	0.00%
2019/01/29	1	29.75	3	30.00	29.80	-2	2,682	-0.07%
2019/01/28	0	0.00	3	30.23	30.15	-3	2,676	-0.11%
2019/01/25	8	30.04	4	29.95	30.05	4	2,701	0.15%
2019/01/24	1	29.15	3	29.27	29.30	-2	2,658	-0.08%
2019/01/23	1	29.70	0	0.00	29.55	1	2,654	0.04%
2019/01/22	4	30.08	7	29.84	30.00	-3	2,639	-0.11%
2019/01/21	10	29.88	39	30.26	30.05	-29	2,591	-1.12%
2019/01/18	24	29.45	24	29.74	29.30	0	2,512	0.00%
2019/01/17	1	29.10	0	0.00	29.15	1	2,491	0.04%
2019/01/16	10	29.07	11	29.27	29.55	-1	2,448	-0.04%
2019/01/15	2	28.30	3	28.15	28.15	-1	2,341	-0.04%
2019/01/14	5	28.42	5	28.06	28.05	0	2,339	0.00%
2019/01/10	0	0.00	2	27.85	28.00	-2	2,258	-0.09%
2019/01/09	1	27.65	2	27.85	27.85	-1	2,264	-0.04%
2019/01/08	6	27.73	2	27.85	27.90	4	2,242	0.18%
2019/01/03	1	27.20	1	26.95	27.15	0	2,196	0.00%
2019/01/02	1	27.55	0	0.00	27.55	1	2,192	0.05%
2018/12/28	0	0.00	3	28.28	28.05	-3	2,188	-0.14%
2018/12/27	1	28.60	1	28.25	28.25	0	2,211	0.00%
2018/12/24	8	29.56	5	29.70	29.85	3	2,183	0.14%
2018/12/22	0	0.00	1	28.85	29.20	-1	2,119	-0.05%
2018/12/18	3	28.15	3	28.05	28.10	0	2,125	0.00%
2018/12/17	0	0.00	1	28.85	28.55	-1	2,123	-0.05%
2018/12/14	0	0.00	4	28.75	29.15	-4	2,147	-0.19%
2018/12/13	2	29.58	1	29.15	29.15	1	2,214	0.05%
2018/12/12	5	29.90	1	29.35	30.00	4	2,202	0.18%
2018/12/11	1	28.05	1	28.70	28.90	0	2,113	0.00%
2018/12/07	1	28.25	0	0.00	28.20	1	2,176	0.05%
2018/12/06	1	29.70	3	30.70	29.10	-2	2,101	-0.10%
2018/12/05	10	31.01	2	30.70	30.70	8	2,055	0.39%
2018/12/04	10	31.40	3	31.78	31.95	7	2,034	0.34%
2018/12/03	2	30.40	15	30.95	30.90	-13	1,987	-0.65%
2018/11/30	0	0.00	111	29.30	30.00	-111	1,923	-5.77%	大賣/鉅額交易
2018/11/29	1	29.55	0	0.00	29.60	1	1,891	0.05%
2018/11/28	7	29.30	1	29.05	29.40	6	1,809	0.33%
2018/11/27	105	28.65	2	28.85	28.85	103	1,772	5.81%	大買/鉅額交易
2018/11/26	11	28.79	0	0.00	28.45	11	1,750	0.63%
2018/11/23	0	0.00	1	27.40	27.30	-1	1,706	-0.06%
2018/11/22	2	28.65	9	28.10	28.00	-7	1,724	-0.41%
2018/11/21	6	28.37	4	28.35	28.30	2	1,742	0.11%
2018/11/20	4	28.53	2	28.60	28.40	2	1,737	0.12%
2018/11/19	6	28.43	6	28.70	29.00	0	1,710	0.00%
2018/11/16	4	27.70	1	27.25	27.85	3	1,652	0.18%
2018/11/15	2	27.43	0	0.00	27.30	2	1,647	0.12%
2018/11/14	2	27.95	5	28.11	27.70	-3	1,647	-0.18%
2018/11/13	3	27.93	0	0.00	28.05	3	1,671	0.18%
2018/11/12	1	28.25	4	28.53	28.35	-3	1,689	-0.18%
2018/11/09	2	27.10	0	0.00	27.30	2	1,623	0.12%
2018/11/07	0	0.00	1	27.20	27.20	-1	1,643	-0.06%
2018/11/05	1	26.70	0	0.00	26.70	1	1,794	0.06%
2018/11/02	1	28.10	2	27.60	27.15	-1	1,795	-0.06%
2018/11/01	0	0.00	2	25.80	26.00	-2	1,743	-0.11%
2018/10/31	3	24.70	1	24.55	25.45	2	1,740	0.11%
2018/10/30	2	23.93	1	23.90	23.90	1	1,733	0.06%
2018/10/26	1	24.50	1	23.85	24.00	0	1,786	0.00%
2018/10/25	0	0.00	1	24.40	24.05	-1	1,820	-0.05%
2018/10/19	1	25.00	0	0.00	25.45	1	1,863	0.05%
2018/10/18	0	0.00	4	25.93	25.85	-4	1,875	-0.21%
2018/10/16	3	26.15	4	26.08	25.90	-1	1,909	-0.05%
2018/10/15	2	25.73	0	0.00	25.60	2	1,914	0.10%
2018/10/12	4	25.45	2	25.70	25.60	2	1,912	0.10%
2018/10/05	7	30.32	7	30.46	29.30	0	1,896	0.00%
2018/10/01	3	32.40	0	0.00	32.45	3	1,906	0.16%
2018/09/28	12	31.69	10	31.95	31.90	2	1,948	0.10%
2018/09/27	5	31.40	2	31.90	31.85	3	1,955	0.15%
2018/09/26	10	31.60	0	0.00	31.55	10	1,904	0.53%
2018/09/25	2	31.25	2	31.55	31.55	0	1,945	0.00%
2018/09/21	0	0.00	1	31.25	31.40	-1	1,962	-0.05%
2018/09/20	2	32.10	7	31.69	31.40	-5	2,000	-0.25%
2018/09/19	0	0.00	2	32.65	32.60	-2	2,034	-0.10%
2018/09/18	3	32.05	0	0.00	32.00	3	1,990	0.15%
2018/09/17	4	32.28	22	32.17	32.25	-18	2,018	-0.89%
2018/09/14	3	31.55	1	32.25	32.80	2	2,040	0.10%
2018/09/10	0	0.00	100	28.62	28.40	-100	2,006	-4.98%
2018/08/29	1	33.30	0	0.00	33.15	1	2,396	0.04%
2018/08/28	20	33.25	0	0.00	33.30	20	2,399	0.83%
2018/08/24	0	0.00	1	31.80	31.95	-1	2,418	-0.04%
2018/08/23	1	32.70	0	0.00	32.10	1	2,534	0.04%
2018/08/22	0	0.00	1	31.90	31.80	-1	2,538	-0.04%
2018/08/17	2	33.40	0	0.00	33.40	2	2,584	0.08%
2018/08/14	0	0.00	1	33.35	33.50	-1	2,631	-0.04%
2018/08/13	4	33.15	1	34.00	32.60	3	2,627	0.11%
2018/08/10	3	36.23	2	35.80	35.80	1	2,563	0.04%
2018/08/06	1	38.00	0	0.00	38.00	1	2,584	0.04%
2018/08/03	1	38.05	1	38.40	38.20	0	2,602	0.00%
2018/08/02	1	39.25	0	0.00	38.50	1	2,624	0.04%
2018/08/01	1	38.60	0	0.00	39.00	1	2,603	0.04%
2018/07/31	0	0.00	3	38.45	38.65	-3	2,586	-0.12%
2018/07/26	1	38.10	1	38.50	38.05	0	2,625	0.00%
2018/07/25	0	0.00	1	38.10	37.85	-1	2,622	-0.04%
2018/07/24	0	0.00	20	37.76	38.00	-20	2,620	-0.76%
2018/07/20	1	37.55	0	0.00	37.55	1	2,606	0.04%
2018/07/13	0	0.00	1	37.95	37.70	-1	2,812	-0.04%
2018/07/12	1	37.45	6	37.59	37.55	-5	2,835	-0.18%
2018/07/09	0	0.00	1	38.15	37.80	-1	3,295	-0.03%
2018/07/06	4	37.85	2	37.90	38.00	2	3,328	0.06%
2018/07/04	0	0.00	2	37.30	37.30	-2	3,275	-0.06%
2018/07/03	1	37.50	5	37.80	37.60	-4	3,303	-0.12%
2018/07/02	2	37.45	3	37.63	37.25	-1	3,281	-0.03%
2018/06/29	4	37.35	1	37.65	37.60	3	3,293	0.09%
2018/06/28	1	40.40	4	40.20	40.00	-3	3,311	-0.09%
2018/06/27	2	40.65	0	0.00	40.35	2	3,296	0.06%
2018/06/26	9	40.47	1	40.50	40.20	8	3,309	0.24%
2018/06/25	2	41.83	6	41.93	41.25	-4	3,337	-0.12%
2018/06/22	0	0.00	5	41.00	41.05	-5	3,324	-0.15%
2018/06/20	8	40.98	5	41.80	40.85	3	3,344	0.09%
2018/06/19	1	42.00	3	41.95	41.50	-2	3,344	-0.06%
2018/06/15	1	42.40	4	42.04	42.25	-3	3,341	-0.09%
2018/06/14	1	41.95	0	0.00	41.65	1	3,314	0.03%
2018/06/13	6	41.54	13	41.82	41.45	-7	3,282	-0.21%
2018/06/12	121	43.09	4	42.81	42.20	117	3,249	3.60%	大買/鉅額交易
2018/06/11	3	41.10	4	41.08	41.50	-1	3,079	-0.03%
2018/06/08	2	40.65	5	40.55	40.60	-3	3,144	-0.10%
2018/06/07	5	40.82	1	41.05	40.65	4	3,184	0.13%
2018/06/06	1	40.65	30	40.73	40.70	-29	3,253	-0.89%
2018/06/05	0	0.00	15	40.07	40.05	-15	3,324	-0.45%
2018/06/04	0	0.00	1	40.25	40.30	-1	3,317	-0.03%
2018/06/01	8	39.74	3	39.82	39.85	5	3,321	0.15%
2018/05/31	32	40.20	2	39.95	39.85	30	3,334	0.90%
2018/05/30	0	0.00	5	38.85	38.85	-5	3,286	-0.15%
2018/05/28	0	0.00	3	39.25	39.10	-3	3,434	-0.09%
2018/05/25	2	39.40	0	0.00	39.20	2	3,448	0.06%
2018/05/24	10	39.71	16	39.62	39.55	-6	3,460	-0.17%
2018/05/17	16	39.15	3	39.37	39.25	13	3,513	0.37%
2018/05/16	0	0.00	1	38.45	38.50	-1	3,507	-0.03%
2018/05/15	5	38.45	0	0.00	38.25	5	3,546	0.14%
2018/05/11	1	38.60	0	0.00	38.50	1	3,703	0.03%
2018/05/10	2	39.10	4	38.99	39.05	-2	3,711	-0.05%
2018/05/09	4	38.10	2	38.10	38.40	2	3,736	0.05%
2018/05/08	3.7	37.98	1	38.20	37.85	2.7	3,789	0.07%
2018/05/07	0	0.00	1	38.15	37.95	-1	3,852	-0.03%
2018/05/04	1	38.40	1	38.20	38.15	0	3,982	0.00%
2018/05/03	4	38.29	0	0.00	38.15	4	4,055	0.10%
2018/05/02	1	39.15	6	39.16	38.85	-5	4,171	-0.12%
2018/04/30	1	38.70	12	39.31	39.15	-11	4,180	-0.26%
2018/04/26	5	39.58	1	40.40	39.00	4	4,253	0.09%
2018/04/25	4	39.70	1	40.00	39.90	3	4,308	0.07%
2018/04/24	20	39.94	1	39.95	39.55	19	4,371	0.43%
2018/04/23	4	41.19	10	42.53	41.25	-6	4,359	-0.14%
2018/04/19	1	43.30	1	43.15	43.10	0	4,430	0.00%
2018/04/18	2	42.65	1	43.30	42.85	1	4,569	0.02%
2018/04/17	1	43.10	0	0.00	42.65	1	4,625	0.02%
2018/04/16	3	43.67	1	43.55	43.40	2	4,656	0.04%
2018/04/13	14	44.23	51	44.02	43.95	-37	4,860	-0.76%
2018/04/12	1	40.90	3	42.22	42.30	-2	5,110	-0.04%
2018/04/11	2	41.23	6	41.70	41.05	-4	5,324	-0.08%
2018/04/10	0	0.00	1	41.10	41.00	-1	5,359	-0.02%
2018/04/09	1	41.35	0	0.00	41.30	1	5,461	0.02%
2018/04/03	5	42.63	0	0.00	42.50	5	5,469	0.09%
2018/04/02	7	43.24	4	43.16	43.15	3	5,508	0.05%
2018/03/31	0	0.00	2	43.70	43.35	-2	5,627	-0.04%
2018/03/30	4	43.13	2	43.13	43.15	2	5,713	0.04%
2018/03/29	6	43.65	4	43.30	43.05	2	5,768	0.03%
2018/03/28	2	43.08	15	43.11	43.05	-13	5,779	-0.22%
2018/03/27	0	0.00	4	42.61	42.60	-4	5,873	-0.07%
2018/03/26	1	41.60	1	41.70	41.75	0	5,918	0.00%
2018/03/23	15	41.19	6	41.27	41.20	9	5,934	0.15%
2018/03/22	13	42.70	19	42.52	42.25	-6	5,938	-0.10%
2018/03/21	0	0.00	6	42.77	42.55	-6	6,059	-0.10%
2018/03/20	3	42.27	2	42.13	42.15	1	6,083	0.02%
2018/03/19	1	42.55	0	0.00	42.45	1	6,177	0.02%
2018/03/16	1	42.45	1	42.80	42.45	0	6,222	0.00%
2018/03/15	3	43.12	1	43.00	42.95	2	6,249	0.03%
2018/03/14	13	43.74	5	43.66	43.25	8	6,329	0.13%
2018/03/13	2	43.28	13	43.18	43.55	-11	6,380	-0.17%
2018/03/12	11	43.54	0	0.00	43.25	11	6,518	0.17%
2018/03/09	7	43.30	17	43.14	43.20	-10	6,528	-0.15%
2018/03/07	2	42.20	2	42.45	42.45	0	6,481	0.00%
2018/03/06	5	42.70	32	42.40	42.20	-27	6,567	-0.41%
2018/03/05	3	43.00	1	42.35	42.35	2	6,667	0.03%
2018/03/02	18	43.53	27	43.66	43.20	-9	6,704	-0.13%
2018/03/01	17	43.09	2	42.88	43.30	15	6,668	0.22%
2018/02/27	2	42.45	13	42.58	42.40	-11	6,750	-0.16%
2018/02/26	1	42.45	3	42.55	42.35	-2	6,778	-0.03%
2018/02/23	3	41.90	1	41.85	41.60	2	6,778	0.03%
2018/02/22	8	41.35	9	41.70	41.45	-1	6,832	-0.01%
2018/02/21	0	0.00	3	40.38	40.80	-3	6,834	-0.04%
2018/02/12	8	39.49	2	40.00	39.30	6	6,862	0.09%
2018/02/09	16	38.67	1	38.00	39.45	15	6,936	0.22%
2018/02/08	8	40.16	10	39.86	39.80	-2	6,955	-0.03%
2018/02/07	2	41.30	15	41.72	41.30	-13	7,144	-0.18%
2018/02/06	23	40.77	8	40.25	40.50	15	7,439	0.20%
2018/02/05	1	42.55	3	43.47	43.70	-2	7,371	-0.03%
2018/02/02	6	43.50	0	0.00	43.25	6	7,397	0.08%
2018/02/01	2	43.80	2	43.85	43.60	0	7,484	0.00%
2018/01/31	4	43.33	6	42.98	44.05	-2	7,600	-0.03%
2018/01/30	6	44.03	9	43.86	43.65	-3	7,710	-0.04%
2018/01/29	88	44.26	90	44.16	43.60	-2	7,968	-0.03%
2018/01/26	28	43.30	7	43.17	43.10	21	7,980	0.26%
2018/01/25	13	43.30	17	43.13	43.05	-4	8,232	-0.05%
2018/01/24	1	41.85	2	42.00	41.85	-1	8,277	-0.01%
2018/01/23	2	42.00	3	42.30	42.15	-1	8,480	-0.01%
2018/01/22	13	42.08	3	42.05	41.90	10	8,993	0.11%
2018/01/19	1	42.00	2	42.00	41.70	-1	9,081	-0.01%
2018/01/18	5	42.77	3	42.98	42.50	2	9,067	0.02%
2018/01/17	2	42.60	1	42.90	42.45	1	9,108	0.01%
2018/01/16	2	43.33	23	43.70	43.10	-21	9,125	-0.23%
2018/01/15	1	44.00	9	44.39	44.00	-8	9,125	-0.09%
2018/01/12	29	44.18	19	44.58	44.60	10	9,108	0.11%
2018/01/11	5	44.01	6	43.99	43.35	-1	9,218	-0.01%
2018/01/10	12	43.87	3	43.70	43.65	9	9,373	0.10%
2018/01/09	16	44.49	8	44.23	44.05	8	9,536	0.08%
2018/01/08	66	44.94	48	45.00	44.90	18	9,404	0.19%
2018/01/05	14	42.85	25	42.73	42.80	-11	8,875	-0.12%
2018/01/04	3	41.95	2	41.40	41.40	1	8,731	0.01%
2018/01/03	2	42.00	1	42.15	41.75	1	8,915	0.01%