金居 (8358)-日盛-樹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
65.3
漲跌
▼0.6
漲幅
-0.91%
成交量
3,264張
產業
上櫃電子零組件類股
936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-樹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-樹林券商分點個股進出
日盛-樹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	3	60.70	60.70	-3	7,279	-0.04%
2023/04/06	1	60.10	0	0.00	60.00	1	7,270	0.01%
2023/03/31	5.1	60.03	4	60.13	60.10	1.1	7,273	0.02%
2023/03/30	5	59.88	7	59.86	59.80	-2	7,275	-0.03%
2023/03/29	6	59.82	11	59.98	59.70	-5	7,286	-0.07%
2023/03/28	27	59.50	20	58.80	58.90	7	7,294	0.10%
2023/03/27	0.1	61.10	8	61.11	60.80	-7.9	7,256	-0.11%
2023/03/24	6	60.02	4	60.93	61.10	2	7,282	0.03%
2023/03/23	28	60.46	10	60.00	59.90	18	7,258	0.25%
2023/03/22	30	61.60	4	61.68	62.00	26	7,190	0.36%
2023/03/21	31	59.03	34	59.86	60.10	-3	7,257	-0.04%
2023/03/20	15	58.30	10	58.80	58.60	5	7,338	0.07%
2023/03/17	7	58.90	2	60.00	59.20	5	7,294	0.07%
2023/03/16	40	58.89	31	58.40	58.50	9	7,311	0.12%
2023/03/15	10	60.59	5	60.00	60.00	5	7,329	0.07%
2023/03/14	24	60.73	0	0.00	60.60	24	7,398	0.32%
2023/03/13	5	61.26	4	61.78	61.90	1	7,527	0.01%
2023/03/10	7	62.21	1	62.80	62.10	6	7,674	0.08%
2023/03/09	22	64.40	20	64.10	63.90	2	8,054	0.02%
2023/03/08	1	63.80	29	64.30	63.90	-28	8,235	-0.34%
2023/03/07	4	64.08	4	64.00	63.90	0	8,237	0.00%
2023/03/06	2	64.10	10	64.19	64.20	-8	8,246	-0.10%
2023/03/03	3	63.80	0	0.00	63.50	3	8,274	0.04%
2023/03/02	9	63.29	0	0.00	63.20	9	8,317	0.11%
2023/03/01	2	61.45	12	62.75	62.90	-10	8,563	-0.12%
2023/02/24	43	63.08	5	63.00	62.80	38	8,563	0.44%
2023/02/23	13	63.10	8	63.20	62.80	5	8,536	0.06%
2023/02/22	18	63.67	0	0.00	63.80	18	8,545	0.21%
2023/02/21	11	64.23	4	63.90	64.80	7	8,565	0.08%
2023/02/20	9	64.04	2	64.60	64.60	7	8,532	0.08%
2023/02/17	3	66.20	1	67.00	66.00	2	8,545	0.02%
2023/02/16	14	67.03	26	66.02	67.50	-12	8,760	-0.14%
2023/02/15	19	64.56	13	64.91	64.70	6	8,733	0.07%
2023/02/14	16	64.15	5	64.64	64.50	11	8,745	0.13%
2023/02/13	1	65.00	7	65.30	63.80	-6	8,822	-0.07%
2023/02/10	15	65.17	2	64.55	64.20	13	9,008	0.14%
2023/02/09	6	67.80	1	67.00	67.20	5	9,288	0.05%
2023/02/08	14	68.03	11	68.06	67.90	3	9,373	0.03%
2023/02/07	1	67.30	6	67.87	68.00	-5	9,417	-0.05%
2023/02/06	3	67.13	2	66.70	67.00	1	9,664	0.01%
2023/02/03	1	66.10	10	66.65	66.20	-9	10,133	-0.09%
2023/02/02	17	67.64	14	66.52	67.00	3	10,287	0.03%
2023/02/01	4	68.20	30	67.31	67.40	-26	10,251	-0.25%
2023/01/31	10	65.63	2	65.40	65.70	8	9,979	0.08%
2023/01/30	0	0.00	12	63.90	65.00	-12	9,923	-0.12%
2023/01/17	13	60.26	36	59.76	59.90	-23	9,663	-0.24%
2023/01/16	19	59.74	15	59.26	58.90	4	9,501	0.04%
2023/01/13	3	58.60	0	0.00	58.10	3	9,297	0.03%
2023/01/12	21	58.43	22	58.90	58.60	-1	9,133	-0.01%
2023/01/11	22	58.04	20	58.70	58.40	2	9,020	0.02%
2023/01/10	1	59.70	2	58.90	58.40	-1	8,905	-0.01%
2023/01/09	10	58.58	37	58.63	58.70	-27	8,654	-0.31%
2023/01/06	42	55.83	46.1	56.95	57.30	-4.1	8,280	-0.05%
2023/01/05	19	57.25	5	56.68	55.40	14	8,005	0.17%
2023/01/04	3	55.80	54	55.86	57.00	-51	7,697	-0.66%
2023/01/03	0	0.00	1	51.20	51.90	-1	7,479	-0.01%
2022/12/28	2	50.30	0	0.00	50.20	2	7,454	0.03%
2022/12/27	1	51.80	3	51.60	51.00	-2	7,450	-0.03%
2022/12/23	3	51.60	0	0.00	51.30	3	7,458	0.04%
2022/12/22	1	51.80	0	0.00	51.60	1	7,454	0.01%
2022/12/20	9	51.40	1	51.30	51.20	8	7,412	0.11%
2022/12/16	2	53.70	0	0.00	54.40	2	7,359	0.03%
2022/12/15	0	0.00	3	54.90	55.30	-3	7,315	-0.04%
2022/12/14	4	54.78	3	54.83	55.10	1	7,306	0.01%
2022/12/13	5	55.44	4	54.88	53.80	1	7,264	0.01%
2022/12/12	12	55.28	3	54.93	55.50	9	7,108	0.13%
2022/12/09	5	53.52	0	0.00	53.50	5	6,984	0.07%
2022/12/08	3	54.03	10	54.50	54.40	-7	6,943	-0.10%
2022/12/07	20	53.00	16	52.84	53.30	4	6,879	0.06%
2022/12/06	18	55.23	1	55.50	54.70	17	6,762	0.25%
2022/12/05	17	56.41	5	56.58	56.30	12	6,642	0.18%
2022/12/02	7	58.36	8	58.98	58.40	-1	6,480	-0.02%
2022/12/01	7	57.51	13	57.16	59.00	-6	6,298	-0.10%
2022/11/30	1	53.40	39	53.85	54.50	-38	5,868	-0.65%
2022/11/29	1	51.30	3	51.27	51.60	-2	5,662	-0.04%
2022/11/28	2	51.40	3	51.73	51.80	-1	5,630	-0.02%
2022/11/25	16	51.82	4.1	51.59	51.10	11.9	5,600	0.21%
2022/11/24	5	52.62	14	52.80	52.90	-9	5,523	-0.16%
2022/11/23	8	52.86	32	52.77	52.90	-24	5,432	-0.44%
2022/11/22	3	51.40	2	51.70	50.90	1	5,156	0.02%
2022/11/21	8	50.94	3	50.63	50.80	5	5,109	0.10%
2022/11/18	6	51.87	4	52.30	51.60	2	5,061	0.04%
2022/11/17	25	52.03	2	52.25	51.80	23	4,910	0.47%
2022/11/16	10	51.97	3	52.20	52.00	7	4,802	0.15%
2022/11/15	3	51.83	5.3	52.10	52.30	-2.3	4,707	-0.05%
2022/11/14	8	50.91	11	51.26	51.60	-3	4,510	-0.07%
2022/11/11	18	49.23	8.3	48.95	48.55	9.8	4,177	0.23%
2022/11/10	3	48.63	13	48.66	48.50	-10	4,045	-0.25%
2022/11/09	8	49.25	5	49.21	49.60	3	3,940	0.08%
2022/11/08	7	50.26	6	49.97	49.30	1	3,814	0.03%
2022/11/07	13.3	50.58	16	50.52	50.50	-2.7	3,587	-0.08%
2022/11/04	1	46.85	9	47.60	47.60	-8	3,173	-0.25%
2022/11/03	4	46.90	0	0.00	47.65	4	3,014	0.13%
2022/11/02	17	46.97	5	47.05	47.10	12	2,855	0.42%
2022/11/01	14	45.25	9	45.91	46.50	5	2,519	0.20%
2022/10/31	2	41.15	16	42.83	43.60	-14	1,885	-0.74%
2022/10/28	7	39.99	14	39.89	39.65	-7	1,655	-0.42%
2022/10/27	3	39.05	0	0.00	39.80	3	1,532	0.20%
2022/10/26	2.2	38.97	1	39.10	37.50	1.2	1,470	0.08%
2022/10/25	0	0.00	1	38.15	38.00	-1	1,311	-0.08%
2022/10/24	1	38.35	0	0.00	36.90	1	1,270	0.08%
2022/10/21	0	0.00	1	37.75	37.20	-1	1,293	-0.08%
2022/10/20	1	38.40	1	38.05	38.30	0	1,313	0.00%
2022/10/19	0	0.00	1	38.40	38.00	-1	1,359	-0.07%
2022/10/18	0	0.00	1	36.75	37.20	-1	1,411	-0.07%
2022/10/17	0	0.00	4	36.03	36.40	-4	1,636	-0.24%
2022/10/14	0	0.00	1	36.20	36.15	-1	1,732	-0.06%
2022/10/13	2	36.20	4	35.50	34.90	-2	1,756	-0.11%
2022/10/11	0	0.00	2	36.85	36.85	-2	1,839	-0.11%
2022/10/07	0	38.60	0	0.00	38.40	0	1,893	0.00%
2022/10/05	1	38.50	1	39.10	38.30	0	1,984	0.00%
2022/10/04	0	0.00	1	38.50	38.50	-1	2,030	-0.05%
2022/10/03	0	0.00	2	38.10	37.80	-2	2,073	-0.10%
2022/09/30	3	35.80	0	0.00	37.85	3	2,101	0.14%
2022/09/29	2	35.68	2	36.60	36.65	0	2,108	0.00%
2022/09/28	1	35.37	0	0.00	35.35	1	2,122	0.05%
2022/09/26	3	37.13	1	36.75	36.65	2	2,167	0.09%
2022/09/21	6.1	39.41	0	0.00	39.05	6.1	2,253	0.27%
2022/09/20	4	40.15	1	40.20	40.20	3	2,257	0.13%
2022/09/12	1	41.30	0	0.00	41.20	1	2,461	0.04%
2022/09/07	0	40.50	0	0.00	40.55	0	2,505	0.00%
2022/09/06	1	40.25	0	0.00	40.30	1	2,502	0.04%
2022/09/05	2	41.50	1	40.65	40.70	1	2,499	0.04%
2022/09/02	0	0.00	2	42.43	42.35	-2	2,485	-0.08%
2022/09/01	8	42.39	0.7	42.50	42.25	7.3	2,489	0.29%
2022/08/31	0	0.00	2	43.10	43.00	-2	2,478	-0.08%
2022/08/30	2	42.30	0	0.00	42.25	2	2,472	0.08%
2022/08/29	1	42.30	0	0.00	42.15	1	2,473	0.04%
2022/08/26	0	0.00	4	43.48	43.60	-4	2,463	-0.16%
2022/08/25	0	0.00	1	42.85	42.70	-1	2,440	-0.04%
2022/08/24	2	43.20	0	0.00	42.80	2	2,441	0.08%
2022/08/23	0	0.00	3	43.10	43.20	-3	2,454	-0.12%
2022/08/19	3	43.75	1	43.75	43.75	2	2,505	0.08%
2022/08/18	2	43.15	2	43.95	43.95	0	2,511	0.00%
2022/08/17	0	0.00	1	43.65	43.60	-1	2,512	-0.04%
2022/08/16	0	0.00	3	43.58	43.45	-3	2,521	-0.12%
2022/08/15	1	43.40	2	43.45	43.40	-1	2,519	-0.04%
2022/08/12	3	43.32	2	43.05	43.05	1	2,522	0.04%
2022/08/11	3	41.73	1.3	41.95	41.95	1.7	2,507	0.07%
2022/08/10	1	41.10	0	0.00	41.90	1	2,505	0.04%
2022/08/08	2	41.55	2	41.30	41.30	0	2,521	0.00%
2022/08/04	2	40.40	0	0.00	40.40	2	2,527	0.08%
2022/08/03	3	41.00	13	40.61	40.45	-10	2,530	-0.40%
2022/07/28	10	42.60	0	0.00	42.60	10	2,524	0.40%
2022/07/27	5	43.20	5	43.45	43.70	0	2,494	0.00%
2022/07/26	1	43.26	0	0.00	43.15	1	2,513	0.04%
2022/07/25	2	45.05	2	44.80	44.80	0	2,499	0.00%
2022/07/22	11	47.07	8	46.16	46.65	3	2,492	0.12%
2022/07/21	4	44.45	5	44.83	46.65	-1	2,306	-0.04%
2022/07/20	0	0.00	2	42.70	42.45	-2	2,231	-0.09%
2022/07/19	4	42.18	0	0.00	41.90	4	2,255	0.18%
2022/07/18	1	42.35	2	42.63	42.35	-1	2,270	-0.04%
2022/07/15	2	45.73	9	45.89	46.25	-7	2,216	-0.32%
2022/07/14	1	45.15	5	44.89	45.10	-4	2,175	-0.18%
2022/07/13	0	0.00	15	44.23	44.25	-15	2,143	-0.70%
2022/07/12	1	42.75	6	41.99	41.95	-5	2,114	-0.24%
2022/07/11	10	44.37	2	44.18	44.20	8	2,063	0.39%
2022/07/08	3	46.10	2	46.23	46.00	1	2,033	0.05%
2022/07/07	2	44.48	0.1	44.50	45.10	1.9	2,001	0.09%
2022/07/05	5	45.32	2	45.40	45.45	3	1,998	0.15%
2022/07/04	0	0.00	2	44.70	43.85	-2	1,962	-0.10%
2022/07/01	3	44.52	0	0.00	44.05	3	1,946	0.15%
2022/06/30	2	45.95	0	0.00	45.25	2	1,909	0.10%
2022/06/29	1	46.75	0	0.00	47.05	1	1,868	0.05%
2022/06/27	0	0.00	3	49.78	49.90	-3	1,819	-0.16%
2022/06/24	0	0.00	10	48.23	48.20	-10	1,803	-0.55%
2022/06/23	4	47.46	9	47.99	47.40	-5	1,794	-0.28%
2022/06/22	6	49.34	9	47.99	47.85	-3	1,777	-0.17%
2022/06/21	2	48.85	0	0.00	50.00	2	1,735	0.12%
2022/06/20	5	48.67	0	0.00	48.35	5	1,712	0.29%
2022/06/17	17	52.19	0	51.50	51.30	17	1,700	1.00%
2022/06/16	1	54.70	0	0.00	54.10	1	1,660	0.06%
2022/06/15	2	55.60	2	56.40	55.10	0	1,664	0.00%
2022/06/14	3	55.27	0	0.00	55.90	3	1,681	0.18%
2022/06/08	0	0.00	4	57.30	57.00	-4	1,738	-0.23%
2022/06/07	2	56.95	0	0.00	56.90	2	1,754	0.11%
2022/06/06	4	57.60	0	0.00	57.50	4	1,766	0.23%
2022/06/02	5	57.90	0	0.00	57.90	5	1,802	0.28%
2022/06/01	0	0.00	1	58.40	58.30	-1	1,836	-0.05%
2022/05/31	0	0.00	13	57.50	57.90	-13	1,850	-0.70%
2022/05/30	3	57.77	6	57.65	58.00	-3	1,871	-0.16%
2022/05/27	0	0.00	3	55.10	55.40	-3	1,845	-0.16%
2022/05/25	2	54.80	2	55.00	55.00	0	1,982	0.00%
2022/05/24	4	55.00	0	0.00	55.00	4	2,197	0.18%
2022/05/23	2	56.40	2	56.10	56.10	0	2,307	0.00%
2022/05/20	0.2	56.05	0	0.00	55.80	0.2	2,317	0.01%
2022/05/19	0	0.00	5	55.30	56.30	-5	2,311	-0.22%
2022/05/16	1	55.30	0	0.00	54.60	1	2,269	0.04%
2022/05/13	5	55.40	0	0.00	55.80	5	2,260	0.22%
2022/05/12	2	56.10	0	0.00	55.50	2	2,249	0.09%
2022/05/10	0	0.00	1	57.40	57.90	-1	2,266	-0.04%
2022/05/09	1	57.70	0	0.00	57.50	1	2,252	0.04%
2022/05/05	3.1	61.10	2	61.40	60.60	1.1	2,255	0.05%
2022/05/04	2	59.10	5	59.50	59.80	-3	2,296	-0.13%
2022/05/03	9	58.14	16	59.18	58.60	-7	2,298	-0.30%
2022/04/29	0	0.00	1	59.00	58.10	-1	2,305	-0.04%
2022/04/28	16	57.91	0	0.00	58.00	16	2,300	0.70%
2022/04/27	3.2	57.23	0	0.00	59.50	3.2	2,277	0.14%
2022/04/25	3.6	60.83	0	0.00	60.50	3.6	2,256	0.16%
2022/04/22	11	64.80	0	0.00	64.40	11	2,228	0.49%
2022/04/21	2	65.90	0	0.00	66.40	2	2,218	0.09%
2022/04/20	2	65.50	4	66.35	66.70	-2	2,240	-0.09%
2022/04/19	2.1	65.88	0	0.00	65.80	2.1	2,257	0.09%
2022/04/18	6	66.32	1	67.30	66.00	5	2,273	0.22%
2022/04/15	5	67.76	0	0.00	67.60	5	2,295	0.22%
2022/04/14	7	68.23	2	68.05	68.00	5	2,354	0.21%
2022/04/13	0	0.00	1	68.70	68.70	-1	2,381	-0.04%
2022/04/12	0	0.00	1	67.80	68.00	-1	2,429	-0.04%
2022/04/11	5.1	68.76	0	0.00	68.60	5.1	2,456	0.21%
2022/04/08	0.1	70.50	0	0.00	70.60	0.1	2,467	0.00%
2022/04/07	0	0.00	1	70.30	70.40	-1	2,504	-0.04%
2022/04/06	0	0.00	3	71.67	71.50	-3	2,533	-0.12%
2022/04/01	1	71.30	1	71.80	71.40	0	2,653	0.00%
2022/03/31	1	72.00	0	0.00	71.80	1	2,696	0.04%
2022/03/30	2	72.70	3	72.90	72.60	-1	2,776	-0.04%
2022/03/25	1	73.70	2	73.30	73.00	-1	3,130	-0.03%
2022/03/24	1.1	72.65	6	72.00	72.50	-4.9	3,173	-0.15%
2022/03/23	1	73.40	0	0.00	72.60	1	3,210	0.03%
2022/03/22	3	72.63	8	72.51	72.70	-5	3,236	-0.15%
2022/03/18	1.1	70.69	0	0.00	71.40	1.1	3,312	0.03%
2022/03/17	0	0.00	1	70.70	70.90	-1	3,316	-0.03%
2022/03/16	4	68.90	2	69.00	68.80	2	3,351	0.06%
2022/03/15	6	69.23	1	69.20	68.80	5	3,369	0.15%
2022/03/14	4	70.43	4	70.80	70.60	0	3,381	0.00%
2022/03/11	0	0.00	4	70.90	70.80	-4	3,477	-0.12%
2022/03/10	1	71.10	0	0.00	71.30	1	3,491	0.03%
2022/03/08	5	71.30	0	0.00	70.10	5	3,573	0.14%
2022/03/07	1	70.90	0	0.00	70.90	1	3,618	0.03%
2022/03/04	9	73.93	8	73.58	73.30	1	3,643	0.03%
2022/03/03	0.1	75.00	3	74.90	74.50	-2.9	3,723	-0.08%
2022/03/02	0	0.00	1	74.90	75.20	-1	3,791	-0.03%
2022/03/01	28	74.94	46	75.14	75.40	-18	3,833	-0.47%
2022/02/25	22	75.35	7	75.03	75.00	15	3,886	0.39%
2022/02/24	34	74.80	9	75.03	74.20	25	4,011	0.62%
2022/02/23	12	73.59	8	74.05	74.20	4	4,011	0.10%
2022/02/22	1	70.10	0	0.00	70.00	1	3,988	0.03%
2022/02/18	1	70.50	0	0.00	70.80	1	4,337	0.02%
2022/02/15	7	70.66	0	0.00	70.10	7	5,861	0.12%
2022/02/14	2	70.75	0	0.00	70.70	2	5,953	0.03%
2022/02/10	1.1	72.97	0	0.00	73.00	1.1	6,225	0.02%
2022/02/09	5	72.00	5	72.20	72.20	0	6,242	0.00%
2022/02/08	3	70.60	1	71.20	71.50	2	6,346	0.03%
2022/02/07	0	0.00	5	69.70	69.70	-5	6,412	-0.08%
2022/01/26	10	67.73	0	0.00	67.50	10	6,444	0.16%
2022/01/24	2	69.10	0	0.00	69.80	2	6,667	0.03%
2022/01/21	10	71.60	23	70.77	71.50	-13	6,749	-0.19%
2022/01/20	3	71.57	0	0.00	71.90	3	6,844	0.04%
2022/01/19	1	72.20	1	73.20	72.20	0	6,881	0.00%
2022/01/18	0	0.00	2	74.55	73.40	-2	6,994	-0.03%
2022/01/14	6	73.50	9	73.12	73.10	-3	7,114	-0.04%
2022/01/13	2	73.50	0	0.00	73.70	2	7,171	0.03%
2022/01/12	1	71.70	0	0.00	72.20	1	7,299	0.01%
2022/01/11	5	72.96	0.1	73.20	72.70	4.9	7,345	0.07%
2022/01/10	14.1	73.34	2	73.70	73.90	12.1	7,484	0.16%
2022/01/07	4	74.15	6	73.83	73.50	-2	7,675	-0.03%
2022/01/06	10	75.10	1	74.90	75.30	9	7,663	0.12%
2022/01/05	14	76.10	1	77.00	76.10	13	7,694	0.17%
2022/01/04	2	77.50	1	77.20	77.30	1	7,696	0.01%
2022/01/03	0	0.00	5	76.80	77.30	-5	7,732	-0.06%
2021/12/30	2	77.65	1	77.20	77.10	1	7,817	0.01%
2021/12/28	15	78.91	8	77.61	77.60	7	8,059	0.09%
2021/12/27	1	77.50	8	77.93	77.60	-7	8,168	-0.09%
2021/12/24	2	78.80	2	78.90	78.40	0	8,290	0.00%
2021/12/23	6	78.17	6	78.42	78.40	0	8,387	0.00%
2021/12/22	15	76.50	17	76.79	77.10	-2	8,527	-0.02%
2021/12/21	1	73.80	2	74.95	75.00	-1	9,313	-0.01%
2021/12/20	5	73.44	0	0.00	73.10	5	9,674	0.05%
2021/12/17	3	74.87	0	0.00	74.90	3	9,822	0.03%
2021/12/16	0	0.00	6	75.92	75.90	-6	9,836	-0.06%
2021/12/15	3	74.87	0	0.00	74.80	3	9,853	0.03%
2021/12/14	15	76.17	9	75.53	75.20	6	9,905	0.06%
2021/12/13	0	0.00	11	74.59	75.10	-11	9,860	-0.11%
2021/12/10	3	74.53	0	0.00	74.40	3	10,038	0.03%
2021/12/09	2	75.50	5	75.50	75.20	-3	10,000	-0.03%
2021/12/08	5	76.50	0	0.00	76.20	5	10,010	0.05%
2021/12/07	14	77.23	4	76.93	76.60	10	10,001	0.10%
2021/12/06	0	0.00	1	75.90	76.00	-1	10,060	-0.01%
2021/12/03	0	0.00	6	76.15	76.60	-6	10,082	-0.06%
2021/12/02	0	0.00	4	75.75	75.50	-4	10,112	-0.04%
2021/12/01	3	75.23	2	75.60	75.30	1	10,105	0.01%
2021/11/30	3	77.30	4	77.15	76.90	-1	10,062	-0.01%
2021/11/29	19	75.48	2	75.20	76.30	17	10,057	0.17%
2021/11/26	11	76.24	2	76.70	75.90	9	9,995	0.09%
2021/11/24	1	78.90	0	0.00	79.70	1	9,979	0.01%
2021/11/23	13	79.03	6	78.82	78.80	7	10,081	0.07%
2021/11/22	6	81.55	8	82.00	83.00	-2	9,931	-0.02%
2021/11/19	1	79.00	4	79.10	79.10	-3	9,795	-0.03%
2021/11/18	6	78.45	18	78.48	78.10	-12	9,812	-0.12%
2021/11/17	18.1	80.16	7	80.64	79.80	11.1	9,727	0.11%
2021/11/16	49	84.27	26	84.44	80.50	23	9,651	0.24%
2021/11/15	35	79.68	44	82.38	83.90	-9	8,911	-0.10%
2021/11/12	7	75.67	9	76.21	76.30	-2	8,640	-0.02%
2021/11/11	3	76.70	0	0.00	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	0	0.00	5	76.30	77.00	-5	9,006	-0.06%
2021/11/08	1	75.10	3	75.23	74.00	-2	8,860	-0.02%
2021/11/05	3	76.03	2	74.50	74.50	1	8,942	0.01%
2021/11/04	12	75.97	3	76.10	75.20	9	8,981	0.10%
2021/11/01	8	75.88	6	76.38	76.90	2	9,253	0.02%
2021/10/29	13	74.03	15	75.03	74.70	-2	9,759	-0.02%
2021/10/28	3	73.33	1	72.70	72.60	2	10,246	0.02%
2021/10/27	0	0.00	4	74.98	75.40	-4	10,312	-0.04%
2021/10/26	9	75.60	55	76.61	74.70	-46	10,317	-0.45%
2021/10/25	50	74.72	4	75.43	75.70	46	10,226	0.45%
2021/10/22	4	74.05	7	74.26	74.20	-3	10,271	-0.03%
2021/10/21	2	73.85	6	74.07	73.10	-4	10,293	-0.04%
2021/10/20	4	75.45	8	76.16	74.70	-4	10,274	-0.04%
2021/10/19	7	73.93	8	73.86	74.20	-1	10,319	-0.01%
2021/10/18	15	73.08	9	73.66	74.00	6	10,566	0.06%
2021/10/15	21	71.37	21	72.68	73.40	0	10,569	0.00%
2021/10/14	0	0.00	6	67.08	68.20	-6	10,520	-0.06%
2021/10/13	2	67.20	5	67.40	66.50	-3	10,558	-0.03%
2021/10/12	13	69.41	0	0.00	69.10	13	10,571	0.12%
2021/10/08	10	70.91	10	71.50	71.00	0	10,617	0.00%
2021/10/07	8	69.59	9	70.27	70.20	-1	10,683	-0.01%
2021/10/06	16	68.98	6	68.50	67.90	10	11,044	0.09%
2021/10/05	8	65.46	6	67.33	67.60	2	11,074	0.02%
2021/10/04	13	67.95	50	66.71	66.00	-37	11,062	-0.33%
2021/10/01	32	72.48	2	71.80	71.10	30	10,969	0.27%
2021/09/30	36.1	74.78	13	75.02	75.40	23.1	10,879	0.21%
2021/09/29	22.2	77.55	34	76.30	73.90	-11.8	10,816	-0.11%
2021/09/28	32	82.22	26	82.65	80.20	6	10,680	0.06%
2021/09/27	8	77.93	21	78.98	79.90	-13	9,841	-0.13%
2021/09/24	9	75.18	12	75.93	75.70	-3	9,525	-0.03%
2021/09/23	0	0.00	5	72.50	73.00	-5	9,417	-0.05%
2021/09/22	2	71.60	0	0.00	71.50	2	9,438	0.02%
2021/09/17	2	73.20	7	73.37	73.50	-5	9,470	-0.05%
2021/09/16	2	72.50	6	72.20	72.60	-4	9,454	-0.04%
2021/09/15	28	72.58	17	72.83	71.50	11	9,509	0.12%
2021/09/14	1	71.50	0	0.00	71.50	1	9,469	0.01%
2021/09/13	5	72.26	1	71.70	71.70	4	9,632	0.04%
2021/09/10	1	72.10	1	72.80	72.70	0	9,877	0.00%
2021/09/09	2	72.40	3	72.37	72.20	-1	10,071	-0.01%
2021/09/08	5	70.08	0	0.00	69.60	5	10,401	0.05%
2021/09/07	2	69.85	1	70.50	70.30	1	11,177	0.01%
2021/09/06	3	71.00	0	0.00	71.30	3	11,699	0.03%
2021/08/31	5	73.60	5	72.80	72.80	0	12,590	0.00%
2021/08/30	5	74.22	8	74.11	73.40	-3	12,648	-0.02%
2021/08/27	3	73.50	22	73.79	73.70	-19	12,604	-0.15%
2021/08/26	0	0.00	6	71.72	71.70	-6	12,512	-0.05%
2021/08/25	27	69.56	6	70.28	70.50	21	12,632	0.17%
2021/08/24	13	71.30	5	70.00	70.00	8	12,652	0.06%
2021/08/23	4	71.30	1	70.20	71.50	3	12,669	0.02%
2021/08/20	9	68.84	5	68.20	68.20	4	12,712	0.03%
2021/08/19	12	71.15	3	69.30	69.30	9	12,867	0.07%
2021/08/18	11	71.17	11	71.95	73.90	0	12,851	0.00%
2021/08/17	2	75.85	3	75.53	73.80	-1	12,837	-0.01%
2021/08/16	17	76.26	2.1	74.82	74.90	14.9	12,983	0.11%
2021/08/13	2	81.85	8	83.05	82.90	-6	12,988	-0.05%
2021/08/12	2	83.30	3	84.13	84.30	-1	13,191	-0.01%
2021/08/11	1	84.40	4	84.53	84.50	-3	13,585	-0.02%
2021/08/10	4	85.50	5	85.92	85.40	-1	13,665	-0.01%
2021/08/09	12	87.02	6	84.92	84.10	6	13,730	0.04%
2021/08/06	2	88.45	1	87.20	88.00	1	13,816	0.01%
2021/08/05	3	88.43	3	87.53	87.30	0	13,821	0.00%
2021/08/04	20	88.53	12	88.86	89.10	8	14,081	0.06%
2021/08/03	20	85.69	25	86.66	87.50	-5	13,658	-0.04%
2021/08/02	1	82.10	15	82.63	83.30	-14	13,151	-0.11%
2021/07/30	5	79.02	9	79.83	79.10	-4	13,152	-0.03%
2021/07/29	4	78.10	10	77.93	78.60	-6	13,389	-0.04%
2021/07/28	13	77.20	7	77.87	77.80	6	13,621	0.04%
2021/07/27	12	81.25	7	80.46	80.00	5	13,719	0.04%
2021/07/26	1	81.20	3	81.10	81.20	-2	13,875	-0.01%
2021/07/23	2	83.00	2	83.25	82.10	0	13,994	0.00%
2021/07/22	16	81.93	17	81.08	81.40	-1	13,930	-0.01%
2021/07/21	8	78.01	5	78.30	75.90	3	13,746	0.02%
2021/07/20	4	78.00	5	77.64	76.90	-1	13,750	-0.01%
2021/07/19	7	80.19	5	81.20	80.50	2	13,833	0.01%
2021/07/16	3	81.37	1	82.80	81.40	2	14,247	0.01%
2021/07/15	4.5	81.77	5	81.74	81.70	-0.5	14,505	0.00%
2021/07/14	4	82.80	0	0.00	82.50	4	14,695	0.03%
2021/07/13	16	86.28	33	86.83	83.70	-17	14,884	-0.11%
2021/07/12	16.1	84.43	3	83.23	83.20	13.1	14,678	0.09%
2021/07/09	3	83.60	12	84.29	84.50	-9	14,692	-0.06%
2021/07/08	13	83.08	16.1	83.74	83.20	-3.1	14,792	-0.02%
2021/07/07	10	83.18	4.1	83.90	82.80	6	14,932	0.04%
2021/07/06	20	84.31	12.1	83.03	83.00	8	15,022	0.05%
2021/07/05	4	85.20	14.2	82.53	85.10	-10.2	15,176	-0.07%
2021/07/02	5	80.30	9	81.77	82.00	-4	15,175	-0.03%
2021/07/01	9	82.31	2	82.10	80.70	7	15,341	0.05%
2021/06/30	2.1	81.76	1	81.40	81.50	1.1	15,632	0.01%
2021/06/29	1	84.80	1	83.60	82.80	0	15,724	0.00%
2021/06/28	2	84.80	1	83.60	84.80	1	16,256	0.01%
2021/06/25	1.1	83.99	4	83.85	82.70	-3	16,444	-0.02%
2021/06/24	1	83.50	0	0.00	83.50	1	16,969	0.01%
2021/06/23	2	83.10	9.7	84.22	84.80	-7.7	17,087	-0.05%
2021/06/22	24	83.63	23	82.73	83.00	1	17,247	0.01%
2021/06/21	16.3	82.89	37	82.68	82.40	-20.8	17,979	-0.12%
2021/06/18	21	87.97	30	87.57	87.60	-9	18,581	-0.05%
2021/06/17	28.1	89.31	13	89.17	88.90	15.1	18,730	0.08%
2021/06/16	85	90.62	46.6	90.57	88.90	38.4	18,628	0.21%
2021/06/15	25.1	87.12	40	87.46	86.20	-14.9	18,381	-0.08%
2021/06/11	20	82.67	14	83.57	82.60	6	18,677	0.03%
2021/06/10	40.5	80.32	49	81.60	82.50	-8.5	18,508	-0.05%
2021/06/09	28	78.50	21	79.88	80.30	7	18,181	0.04%
2021/06/08	2	76.35	1	76.40	77.00	1	17,994	0.01%
2021/06/07	20	77.39	20	76.70	76.40	0	18,105	0.00%
2021/06/04	0	0.00	2	76.40	76.20	-2	18,079	-0.01%
2021/06/03	1	76.50	0	0.00	76.80	1	18,237	0.01%
2021/06/02	9	76.39	3	78.70	76.10	6	18,457	0.03%
2021/06/01	9	79.34	3	80.40	79.50	6	18,353	0.03%
2021/05/28	6	81.77	5	81.58	80.90	1	18,411	0.01%
2021/05/27	5	81.44	8	80.98	81.30	-3	18,468	-0.02%
2021/05/26	10	78.53	8	78.18	80.00	2	18,319	0.01%
2021/05/25	19	80.53	11	81.84	78.50	8	18,359	0.04%
2021/05/24	3	76.97	19	77.11	78.20	-16	18,270	-0.09%
2021/05/21	36	75.46	26	75.25	75.50	10	18,138	0.06%
2021/05/20	26	76.18	30	74.40	74.00	-4	18,249	-0.02%
2021/05/19	20	74.38	54.4	76.15	78.60	-34.4	18,154	-0.19%
2021/05/18	5	68.74	9	70.08	71.80	-4	18,103	-0.02%
2021/05/17	12.2	69.25	8	71.30	66.50	4.2	18,788	0.02%
2021/05/14	22	72.73	32	72.58	73.80	-10	20,041	-0.05%
2021/05/13	7	66.37	3	67.50	68.10	4	19,889	0.02%
2021/05/12	10	69.93	8	67.05	65.70	2	19,943	0.01%
2021/05/11	1	72.10	10	72.59	70.00	-9	20,097	-0.04%
2021/05/10	11	71.91	7	71.51	71.40	4	20,196	0.02%
2021/05/07	4.2	72.91	2	72.85	72.10	2.2	20,804	0.01%
2021/05/06	20	73.73	2	74.50	73.50	18	20,847	0.09%
2021/05/05	7.3	69.27	8	69.91	70.20	-0.7	20,768	0.00%
2021/05/04	7.2	67.60	1	68.80	67.30	6.2	21,129	0.03%
2021/05/03	8.5	75.91	0	0.00	74.70	8.5	21,321	0.04%
2021/04/29	0	0.00	17	82.81	83.00	-17	21,377	-0.08%
2021/04/28	6	82.10	1	83.50	80.00	5	21,438	0.02%
2021/04/27	3	82.47	7	83.44	81.80	-4	21,401	-0.02%
2021/04/26	9	82.22	4	82.35	81.10	5	21,350	0.02%
2021/04/23	25	85.08	9	83.50	82.80	16	21,429	0.07%
2021/04/22	21	87.11	21	88.15	85.20	0	21,344	0.00%
2021/04/21	10	82.27	19	83.89	84.30	-9	20,986	-0.04%
2021/04/20	1	82.20	3.5	81.80	81.30	-2.5	20,862	-0.01%
2021/04/19	14	80.09	20	80.43	80.10	-6	20,734	-0.03%
2021/04/16	6	78.70	2	80.00	77.80	4	20,537	0.02%
2021/04/15	0	0.00	8	75.90	78.00	-8	20,348	-0.04%
2021/04/14	3	75.20	0	0.00	75.30	3	20,297	0.01%
2021/04/13	9.3	74.03	1	76.00	74.00	8.3	20,402	0.04%
2021/04/12	2.6	78.17	3	77.87	76.40	-0.4	20,581	0.00%
2021/04/09	4	80.55	3	80.73	79.00	1	20,588	0.00%
2021/04/08	5.2	79.63	1	80.00	79.80	4.2	20,616	0.02%
2021/04/07	5.4	79.25	9	79.02	79.50	-3.6	20,634	-0.02%
2021/04/06	14	80.46	20.3	79.56	81.10	-6.3	20,773	-0.03%
2021/04/01	11.3	76.66	18	75.91	75.50	-6.7	21,171	-0.03%
2021/03/31	31	76.07	32	76.36	75.80	-1	21,598	0.00%
2021/03/30	7	73.29	8	73.06	73.10	-1	22,568	0.00%
2021/03/29	34	73.23	42	73.35	72.40	-8	22,798	-0.04%
2021/03/26	2	69.45	5	69.04	69.00	-3	22,533	-0.01%
2021/03/25	2	71.05	46	69.77	68.00	-44	22,491	-0.20%
2021/03/24	44	71.83	22	71.15	70.20	22	22,209	0.10%
2021/03/23	13	69.82	30	69.81	70.80	-17	21,339	-0.08%
2021/03/22	6	64.53	4	65.43	65.30	2	20,493	0.01%
2021/03/19	12	64.40	24	63.44	63.40	-12	20,159	-0.06%
2021/03/18	32	65.03	37.6	63.84	63.10	-5.6	19,809	-0.03%
2021/03/17	44	64.02	73	64.27	64.60	-29	19,342	-0.15%
2021/03/16	5	60.20	7	60.44	60.30	-2	18,592	-0.01%
2021/03/12	11	59.31	0	0.00	58.60	11	18,490	0.06%
2021/03/11	5.1	57.95	14	58.36	59.90	-8.9	18,523	-0.05%
2021/03/10	5.1	57.15	13	57.25	57.60	-7.9	18,503	-0.04%
2021/03/09	8.1	56.73	7.1	57.65	56.90	1	18,499	0.01%
2021/03/08	4	58.90	10	58.84	58.40	-6	18,414	-0.03%
2021/03/05	5.1	55.32	0	0.00	56.40	5.1	18,256	0.03%
2021/03/04	2	59.10	2	56.40	56.40	0	18,282	0.00%
2021/03/03	13.1	57.55	5	58.40	58.40	8.1	18,247	0.04%
2021/03/02	1	58.70	1	57.20	57.20	0	18,591	0.00%
2021/02/26	3	58.40	2	58.85	59.30	1	18,657	0.01%
2021/02/25	17.2	59.23	24	58.67	58.70	-6.9	18,873	-0.04%
2021/02/24	4	58.95	7	59.14	58.50	-3	18,808	-0.02%
2021/02/23	10	60.98	7	61.80	60.80	3	18,742	0.02%
2021/02/22	51	62.23	17	62.72	61.50	34	18,702	0.18%
2021/02/19	2	60.30	1	60.90	61.40	1	18,460	0.01%
2021/02/18	26.1	61.28	21	60.80	60.60	5.1	18,605	0.03%
2021/02/17	48	61.79	37	61.73	62.50	11	19,117	0.06%
2021/02/05	32	57.63	130	58.62	57.90	-98	18,671	-0.52%	大賣/
2021/02/04	11	54.40	17.1	54.05	54.00	-6.1	17,802	-0.03%
2021/02/03	9	54.63	13	55.15	53.60	-4	17,791	-0.02%
2021/02/02	59	54.18	64.9	54.43	55.20	-5.9	17,572	-0.03%
2021/02/01	47	53.01	47	53.27	53.70	0	17,009	0.00%
2021/01/29	29	53.53	21	54.34	51.90	8	16,705	0.05%
2021/01/28	5	54.48	2	54.70	52.80	3	15,996	0.02%
2021/01/27	22	55.32	38	54.31	53.80	-16	15,772	-0.10%
2021/01/26	30	56.12	64	55.76	54.10	-34	15,546	-0.22%
2021/01/25	3	53.60	22	54.04	54.00	-19	14,918	-0.13%
2021/01/22	2	52.30	10	51.22	52.10	-8	14,523	-0.06%
2021/01/21	26	50.48	18	49.73	50.50	8	14,213	0.06%
2021/01/20	1.2	46.95	6	47.10	46.90	-4.8	13,985	-0.03%
2021/01/19	8.2	48.80	1	48.20	47.95	7.2	13,887	0.05%
2021/01/18	7	47.95	5	48.56	48.10	2	13,843	0.01%
2021/01/15	5	50.24	0	0.00	50.10	5	13,596	0.04%
2021/01/14	1	52.40	0	0.00	52.50	1	13,422	0.01%
2021/01/13	4	52.80	8	53.20	53.20	-4	13,293	-0.03%
2021/01/12	4	50.55	6	50.77	50.40	-2	13,148	-0.02%
2021/01/11	15	52.45	0	0.00	52.60	15	12,997	0.12%
2021/01/08	2	52.55	22	52.22	52.50	-20	12,869	-0.16%
2021/01/07	8	52.51	1	53.00	52.60	7	12,778	0.05%
2021/01/06	13.1	52.34	18	53.70	51.40	-4.9	12,634	-0.04%
2021/01/05	70.2	55.14	56	54.41	53.40	14.2	12,302	0.12%
2021/01/04	6.2	52.57	7	52.41	52.70	-0.8	11,872	-0.01%
2020/12/31	7	52.54	3	52.33	53.30	4	11,712	0.03%
2020/12/30	9	53.53	2	53.25	52.90	7	11,421	0.06%
2020/12/29	54	54.46	21	55.49	54.60	33	11,222	0.29%
2020/12/28	30	54.56	58	54.19	55.50	-28	10,862	-0.26%
2020/12/25	52	52.70	57	52.57	51.80	-5	10,069	-0.05%
2020/12/24	54	51.02	62	52.17	51.50	-8	9,435	-0.08%
2020/12/23	21	48.71	76	48.80	48.80	-55	7,858	-0.70%
2020/12/22	20	45.54	11	46.04	44.40	9	7,373	0.12%
2020/12/21	3	44.65	2	44.40	45.10	1	7,047	0.01%
2020/12/18	1	43.45	10	43.45	43.45	-9	6,902	-0.13%
2020/12/17	2	43.23	0	0.00	43.25	2	6,888	0.03%
2020/12/16	6	42.83	0	0.00	42.85	6	6,903	0.09%
2020/12/14	5	43.30	0	0.00	43.15	5	7,004	0.07%
2020/12/11	2	42.03	0	0.00	42.50	2	6,994	0.03%
2020/12/10	1	43.20	3	44.17	43.30	-2	6,923	-0.03%
2020/12/09	2	44.88	2	45.00	44.70	0	6,787	0.00%
2020/12/08	3	45.00	1	45.25	45.25	2	6,732	0.03%
2020/12/07	5	44.89	11	45.78	44.85	-6	6,676	-0.09%
2020/12/04	2	45.90	5	46.06	46.20	-3	6,565	-0.05%
2020/12/03	1	45.85	8	45.79	45.20	-7	6,440	-0.11%
2020/12/02	4	45.54	0	0.00	45.50	4	6,364	0.06%
2020/12/01	1	44.40	2.1	44.63	44.95	-1.1	6,252	-0.02%
2020/11/30	1	46.05	0	0.00	45.85	1	6,096	0.02%
2020/11/27	11	46.50	12	46.05	46.05	-1	5,956	-0.02%
2020/11/26	9	46.93	26	46.63	46.50	-17	5,867	-0.29%
2020/11/25	4	45.71	4	45.69	46.00	0	5,354	0.00%
2020/11/24	25	45.23	19	45.57	44.45	6	5,108	0.12%
2020/11/23	3	44.55	3	44.87	44.40	0	4,777	0.00%
2020/11/20	2	45.43	5	45.36	44.45	-3	4,694	-0.06%
2020/11/19	1	44.60	12	44.95	45.20	-11	4,544	-0.24%
2020/11/18	2	44.83	2	44.98	45.00	0	4,419	0.00%
2020/11/17	16	44.87	6	44.90	44.50	10	4,216	0.24%
2020/11/16	26	45.39	104	45.13	44.50	-78	3,939	-1.98%	大賣/
2020/11/13	20	42.90	57	42.90	42.90	-37	3,069	-1.21%
2020/11/12	5	41.90	136	42.71	41.90	-131	2,611	-5.02%	大賣/鉅額交易
2020/11/11	1	39.90	34	40.33	40.70	-33	2,016	-1.64%
2020/11/09	0	0.00	3	38.55	38.55	-3	1,881	-0.16%
2020/11/05	0	0.00	5	38.80	38.70	-5	1,910	-0.26%
2020/11/03	1	38.50	0	0.00	38.50	1	1,958	0.05%
2020/11/02	2	38.03	2	38.15	38.50	0	1,988	0.00%
2020/10/30	1	38.70	4	38.49	38.30	-3	2,010	-0.15%
2020/10/27	2	38.80	0	0.00	38.80	2	2,088	0.10%
2020/10/26	0.1	38.80	11	38.88	38.70	-11	2,222	-0.49%
2020/10/23	0	0.00	2	38.00	38.20	-2	2,189	-0.09%
2020/10/21	0	0.00	5	38.35	37.95	-5	2,274	-0.22%
2020/10/20	10	38.26	0	0.00	38.10	10	2,295	0.44%
2020/10/19	3	37.40	0	0.00	37.40	3	2,281	0.13%
2020/10/15	0	0.00	3	37.10	37.15	-3	2,325	-0.13%
2020/10/14	12	37.29	1	37.25	37.30	11	2,352	0.47%
2020/10/13	1	36.60	0	0.00	36.45	1	2,382	0.04%
2020/10/12	2	36.63	0	0.00	36.45	2	2,386	0.08%
2020/09/24	0	0.00	28	37.57	37.75	-28	2,872	-0.97%
2020/09/22	5	38.24	10	38.25	38.20	-5	2,992	-0.17%
2020/09/21	11	38.80	5	39.24	38.70	6	3,083	0.19%
2020/09/18	10	39.90	0	0.00	39.30	10	3,137	0.32%
2020/09/17	17	40.68	6	40.74	40.60	11	3,125	0.35%
2020/09/14	0	0.00	2	38.95	39.10	-2	3,074	-0.07%
2020/09/11	10	38.55	0	0.00	38.50	10	3,163	0.32%
2020/09/10	34	38.93	0	0.00	38.50	34	3,264	1.04%
2020/09/08	3	38.10	1	38.10	38.15	2	3,281	0.06%
2020/09/04	2	38.00	0	0.00	37.95	2	3,412	0.06%
2020/09/03	0	0.00	1	38.25	38.30	-1	3,473	-0.03%
2020/09/02	0	0.00	8	38.25	37.85	-8	3,506	-0.23%
2020/08/31	1	38.30	0	0.00	38.00	1	3,640	0.03%
2020/08/28	1	37.65	0	0.00	37.75	1	3,741	0.03%
2020/08/26	0	0.00	13	38.12	38.05	-13	3,815	-0.34%
2020/08/24	0	0.00	1	38.00	38.20	-1	3,868	-0.03%
2020/08/21	0	0.00	13	36.77	37.00	-13	3,954	-0.33%
2020/08/20	3	36.05	12	36.18	36.05	-9	4,025	-0.22%
2020/08/19	3	39.22	0	0.00	38.90	3	4,079	0.07%
2020/08/18	1	39.05	0	0.00	39.05	1	4,106	0.02%
2020/08/17	1	39.30	11	39.34	39.40	-10	4,145	-0.24%
2020/08/13	1	39.50	0	0.00	39.05	1	4,247	0.02%
2020/08/12	0	0.00	1	39.20	39.35	-1	4,324	-0.02%
2020/08/10	2	40.20	0	0.00	40.10	2	4,604	0.04%
2020/08/07	21	40.05	1	40.15	40.10	20	4,745	0.42%
2020/08/06	1	40.70	4	41.11	40.75	-3	4,823	-0.06%
2020/08/04	5	41.45	2	41.25	41.25	3	5,361	0.06%
2020/08/03	0	0.00	1	40.85	40.85	-1	5,506	-0.02%
2020/07/31	1	40.65	3	40.65	41.15	-2	5,644	-0.04%
2020/07/30	4	41.11	40	41.22	40.90	-36	5,952	-0.60%
2020/07/29	1	39.05	1	39.10	39.10	0	6,042	0.00%
2020/07/28	3	38.73	0	0.00	38.50	3	6,369	0.05%
2020/07/23	0	0.00	5	40.85	40.85	-5	6,857	-0.07%
2020/07/22	0	0.00	1	40.35	40.35	-1	6,847	-0.01%
2020/07/21	16	40.66	0	0.00	40.25	16	6,835	0.23%
2020/07/20	18	39.50	3	39.45	39.80	15	6,826	0.22%
2020/07/17	7	39.97	12	40.14	39.70	-5	6,825	-0.07%
2020/07/16	11	40.23	0	0.00	40.10	11	6,830	0.16%
2020/07/15	8	40.48	0	0.00	40.30	8	6,823	0.12%
2020/07/14	2	40.60	2	40.98	40.60	0	6,846	0.00%
2020/07/13	5	40.85	1	40.25	40.90	4	6,834	0.06%
2020/07/10	8	40.16	2	40.10	40.10	6	6,865	0.09%
2020/07/09	1	41.35	5	41.35	41.20	-4	6,897	-0.06%
2020/07/08	0	0.00	7	42.10	41.70	-7	6,989	-0.10%
2020/07/07	18	41.82	12	41.81	42.00	6	6,965	0.09%
2020/07/06	1	41.25	32	41.52	41.75	-31	6,931	-0.45%
2020/07/03	10	40.80	0	0.00	40.90	10	6,929	0.14%
2020/07/02	1	41.10	1	41.25	41.15	0	6,967	0.00%
2020/07/01	0	0.00	1	41.75	41.65	-1	6,887	-0.01%
2020/06/30	4	41.85	14	41.39	41.85	-10	6,845	-0.15%
2020/06/29	11	42.82	4	42.99	42.90	7	6,765	0.10%
2020/06/24	0	0.00	2	42.95	42.85	-2	6,669	-0.03%
2020/06/23	1	42.90	6	42.83	42.70	-5	6,670	-0.07%
2020/06/22	16	42.50	1	43.00	42.45	15	6,647	0.23%
2020/06/19	19	42.67	1	42.70	42.85	18	6,669	0.27%
2020/06/18	7	42.74	3	42.85	42.85	4	6,667	0.06%
2020/06/17	3	42.52	16	42.77	42.95	-13	6,597	-0.20%
2020/06/16	2	42.00	4	42.00	42.00	-2	6,551	-0.03%
2020/06/15	1	41.35	0	0.00	41.20	1	6,618	0.02%
2020/06/12	8	39.80	1	40.15	41.50	7	6,634	0.11%
2020/06/11	12	41.35	1	41.10	40.90	11	6,651	0.17%
2020/06/10	0	0.00	1	42.60	42.45	-1	6,623	-0.02%
2020/06/09	2	42.65	19	42.60	42.30	-17	6,697	-0.25%
2020/06/08	73	42.77	2	42.65	42.25	71	6,808	1.04%
2020/06/05	5	42.50	1	42.90	42.65	4	6,766	0.06%
2020/06/04	23	42.50	4	42.46	42.65	19	6,762	0.28%
2020/06/03	1	42.00	8	41.96	41.90	-7	6,728	-0.10%
2020/06/02	60	41.77	1	42.05	41.50	59	6,800	0.87%
2020/06/01	3	41.40	0	0.00	41.75	3	6,870	0.04%
2020/05/29	0	0.00	1	40.90	40.95	-1	6,863	-0.01%
2020/05/28	4	40.73	3	41.78	40.60	1	6,904	0.01%
2020/05/27	11	42.27	2	42.20	41.85	9	6,848	0.13%
2020/05/26	3	42.17	7	42.06	42.25	-4	6,841	-0.06%
2020/05/22	12	41.60	5	41.15	41.15	7	6,717	0.10%
2020/05/21	11	41.60	11	41.74	41.90	0	6,697	0.00%
2020/05/20	3	41.20	3	41.05	40.95	0	6,702	0.00%
2020/05/19	4	41.43	5	41.50	41.85	-1	6,669	-0.01%
2020/05/18	27	40.85	3	40.70	40.20	24	6,592	0.36%
2020/05/15	1	42.75	9	42.16	41.90	-8	6,449	-0.12%
2020/05/14	6	42.49	6	41.66	41.30	0	6,348	0.00%
2020/05/13	19	43.01	5	43.45	42.95	14	6,213	0.23%
2020/05/12	20	43.69	14	43.92	43.70	6	6,141	0.10%
2020/05/11	19	44.03	22	44.29	44.20	-3	5,978	-0.05%
2020/05/08	21	42.36	43	42.03	42.30	-22	5,640	-0.39%
2020/05/07	27	42.70	28	42.49	42.30	-1	5,486	-0.02%
2020/05/06	21	42.08	18	42.10	41.75	3	5,362	0.06%
2020/05/05	19	41.10	8	41.15	40.80	11	5,071	0.22%
2020/05/04	25	40.22	9	40.51	41.50	16	4,899	0.33%
2020/04/30	18	39.36	19	39.52	40.50	-1	4,660	-0.02%
2020/04/29	4	36.73	3	36.73	36.85	1	4,394	0.02%
2020/04/28	21	35.48	28	35.54	35.50	-7	4,387	-0.16%
2020/04/27	40	35.15	2	35.40	35.25	38	4,465	0.85%
2020/04/24	2	34.40	2	34.63	34.45	0	4,447	0.00%
2020/04/23	1	34.75	2	35.00	34.60	-1	4,462	-0.02%
2020/04/22	1	33.75	8	33.39	34.05	-7	4,453	-0.16%
2020/04/21	1	33.55	1	34.30	33.60	0	4,466	0.00%
2020/04/20	1	35.05	2	34.98	34.90	-1	4,514	-0.02%
2020/04/17	1	34.75	5	34.75	34.75	-4	4,584	-0.09%
2020/04/16	4	35.15	4	34.99	35.15	0	4,539	0.00%
2020/04/15	3	35.15	0	0.00	35.20	3	4,612	0.07%
2020/04/14	6	35.38	1	35.10	35.40	5	4,612	0.11%
2020/04/13	8	34.15	64	35.01	34.80	-56	4,589	-1.22%
2020/04/10	10	33.20	0	0.00	33.30	10	4,513	0.22%
2020/04/09	3	33.07	0	0.00	33.00	3	4,571	0.07%
2020/04/08	7	33.16	12	33.71	33.50	-5	4,574	-0.11%
2020/04/07	1	31.25	32	31.92	32.90	-31	4,500	-0.69%
2020/04/01	0	30.35	0	0.00	30.30	0	4,431	0.00%
2020/03/31	1	30.50	0	0.00	29.80	1	4,456	0.02%
2020/03/27	4	30.58	2	30.63	30.20	2	4,543	0.04%
2020/03/26	1	29.30	0	0.00	29.70	1	4,546	0.02%
2020/03/25	7	29.88	0	0.00	29.70	7	4,561	0.15%
2020/03/24	0	0.00	2	28.30	28.25	-2	4,573	-0.04%
2020/03/23	2	27.00	1	27.00	27.10	1	4,808	0.02%
2020/03/20	5	28.38	7	28.06	28.60	-2	5,173	-0.04%
2020/03/19	4	26.96	0	0.00	26.45	4	5,391	0.07%
2020/03/18	5	29.75	4	30.40	29.35	1	5,436	0.02%
2020/03/17	15	29.98	5	30.23	29.90	10	5,549	0.18%
2020/03/16	4	31.89	13	32.18	31.00	-9	5,561	-0.16%
2020/03/13	66	30.93	8	31.58	31.95	58	5,565	1.04%
2020/03/12	11	35.56	18	36.08	34.30	-7	5,506	-0.13%
2020/03/11	10	38.60	3	38.63	38.05	7	5,468	0.13%
2020/03/10	1	38.55	2	38.50	38.55	-1	5,761	-0.02%
2020/03/09	2	38.25	7	38.77	38.00	-5	5,901	-0.08%
2020/03/06	4	39.90	1	39.80	39.70	3	5,920	0.05%
2020/03/05	2	39.40	2	39.03	39.65	0	6,003	0.00%
2020/03/04	2	38.10	1	37.90	38.40	1	6,457	0.02%
2020/03/03	19	38.43	16	37.86	38.30	3	6,684	0.04%
2020/03/02	10	36.50	0	0.00	36.25	10	6,716	0.15%
2020/02/27	2	37.85	2	38.15	37.00	0	6,860	0.00%
2020/02/24	0	0.00	1	39.10	39.15	-1	6,759	-0.01%
2020/02/21	0	0.00	6	39.00	38.95	-6	6,745	-0.09%
2020/02/20	0	0.00	13	38.40	38.50	-13	6,684	-0.19%
2020/02/19	0	0.00	4	38.30	38.25	-4	6,673	-0.06%
2020/02/18	4	38.31	2	38.20	38.05	2	6,686	0.03%
2020/02/17	4	38.40	3	38.03	38.60	1	6,701	0.01%
2020/02/14	0	0.00	1	38.00	38.00	-1	6,672	-0.01%
2020/02/13	2	37.83	1	37.80	37.70	1	6,723	0.01%
2020/02/12	2	38.45	0	0.00	38.30	2	6,714	0.03%
2020/02/11	3	37.43	3	37.62	37.65	0	6,756	0.00%
2020/02/07	0	0.00	2	36.68	36.35	-2	7,364	-0.03%
2020/02/06	34	36.54	12	37.08	37.10	22	7,746	0.28%
2020/02/05	1	36.00	7	35.40	35.85	-6	7,741	-0.08%
2020/02/04	6	35.88	0	0.00	35.95	6	7,703	0.08%
2020/02/03	6	33.18	9	33.62	33.40	-3	7,678	-0.04%
2020/01/31	50	38.25	6	36.07	36.45	44	7,587	0.58%
2020/01/30	15	38.57	3	38.53	38.45	12	7,532	0.16%
2020/01/20	0	0.00	7	42.71	42.70	-7	7,534	-0.09%
2020/01/17	3	43.08	0	0.00	43.00	3	7,589	0.04%
2020/01/16	0	0.00	5	43.35	43.40	-5	7,662	-0.07%
2020/01/15	7	43.52	0	0.00	43.35	7	7,873	0.09%
2020/01/14	2	44.00	12	43.76	43.75	-10	8,146	-0.12%
2020/01/13	0	0.00	11	43.37	43.40	-11	8,108	-0.14%
2020/01/10	0	0.00	2	42.70	42.55	-2	8,078	-0.02%
2020/01/09	2	42.83	0	0.00	42.40	2	8,088	0.02%
2020/01/08	10	42.67	0	0.00	43.15	10	8,102	0.12%
2020/01/07	6	42.98	13	43.16	43.10	-7	8,246	-0.08%
2020/01/06	1	42.00	3	42.38	42.80	-2	8,254	-0.02%
2020/01/02	0	0.00	6	42.94	43.10	-6	8,253	-0.07%
2019/12/30	5	42.55	6	42.76	42.55	-1	8,401	-0.01%
2019/12/27	1	42.35	6	42.30	42.35	-5	8,440	-0.06%
2019/12/26	0	0.00	2	42.40	42.20	-2	8,527	-0.02%
2019/12/24	4	41.65	0	0.00	41.45	4	8,942	0.04%
2019/12/23	3	42.20	30	42.23	41.95	-27	8,962	-0.30%
2019/12/20	1	42.45	3	42.60	42.60	-2	9,107	-0.02%
2019/12/19	2	42.73	3	42.80	42.75	-1	9,700	-0.01%
2019/12/18	21	43.15	2	42.60	42.60	19	10,083	0.19%
2019/12/17	47	44.18	12	44.60	44.25	35	10,305	0.34%
2019/12/16	2	46.60	12	46.34	46.80	-10	10,013	-0.10%
2019/12/13	10	45.42	22	45.61	45.30	-12	9,961	-0.12%
2019/12/12	17	45.83	7	44.96	44.85	10	10,269	0.10%
2019/12/11	1	45.40	0	0.00	45.30	1	10,281	0.01%
2019/12/10	14	44.26	6	44.62	45.00	8	10,391	0.08%
2019/12/09	1	45.35	1	45.15	45.00	0	10,420	0.00%
2019/12/06	0	0.00	7	45.44	45.30	-7	10,519	-0.07%
2019/12/05	9.2	46.32	17	45.99	45.40	-7.9	10,532	-0.07%
2019/12/04	2	45.23	10	44.10	45.25	-8	10,426	-0.08%
2019/12/03	17	44.50	4	44.26	44.50	13	10,636	0.12%
2019/12/02	19	43.65	50	44.80	44.85	-31	10,677	-0.29%
2019/11/29	127.3	45.42	75	45.25	44.40	52.3	10,682	0.49%	大買/
2019/11/28	0	0.00	2	44.13	43.90	-2	10,301	-0.02%
2019/11/27	7	43.07	7	42.73	42.60	0	10,422	0.00%
2019/11/26	2	42.45	8	42.58	43.00	-6	10,526	-0.06%
2019/11/22	10	41.00	13	41.03	41.00	-3	11,289	-0.03%
2019/11/21	6	40.45	3	40.85	41.00	3	11,463	0.03%
2019/11/20	0.4	40.70	0	0.00	40.60	0.4	11,769	0.00%
2019/11/19	1	40.75	0	0.00	40.75	1	11,960	0.01%
2019/11/18	11	41.20	10	41.05	41.05	1	12,160	0.01%
2019/11/14	2	40.73	1	40.70	40.65	1	12,744	0.01%
2019/11/13	1	41.45	9	41.45	41.30	-8	12,941	-0.06%
2019/11/12	13	41.27	14	41.87	41.45	-1	13,341	-0.01%
2019/11/08	35	41.28	35	41.14	41.00	0	14,410	0.00%
2019/11/07	23	40.38	13	40.55	40.60	10	14,552	0.07%
2019/11/06	31	43.12	4	43.95	42.00	27	14,468	0.19%
2019/11/05	9	44.84	11	44.58	45.30	-2	14,132	-0.01%
2019/11/04	13.3	43.70	10	43.50	43.50	3.3	13,749	0.02%
2019/11/01	0	0.00	2	43.50	43.50	-2	13,691	-0.01%
2019/10/31	1	43.95	10	43.35	43.35	-9	13,704	-0.07%
2019/10/29	35	43.55	5	43.44	42.80	30	13,673	0.22%
2019/10/28	11	43.42	12	43.99	43.85	-1	13,617	-0.01%
2019/10/25	3	43.82	1	44.10	43.15	2	13,563	0.01%
2019/10/24	6	44.35	19	44.59	44.10	-13	13,517	-0.10%
2019/10/23	6	44.65	26	44.91	44.35	-20	13,520	-0.15%
2019/10/22	33	43.55	13	43.97	44.10	20	13,312	0.15%
2019/10/21	6	42.68	5	42.52	42.75	1	13,039	0.01%
2019/10/18	2	42.13	1	42.10	42.25	1	12,991	0.01%
2019/10/17	4	41.91	1	42.15	41.95	3	12,961	0.02%
2019/10/16	1	43.10	12	42.23	42.00	-11	12,920	-0.09%
2019/10/15	3	42.65	21	42.83	42.45	-18	12,807	-0.14%
2019/10/14	10	41.53	7	41.21	41.15	3	12,605	0.02%
2019/10/09	2	40.58	0	0.00	40.50	2	12,511	0.02%
2019/10/08	1	41.50	0	0.00	41.25	1	12,425	0.01%
2019/10/07	2	42.20	4	41.70	42.00	-2	12,362	-0.02%
2019/10/04	11	41.05	0	0.00	41.00	11	12,222	0.09%
2019/10/03	1	41.60	0	0.00	41.95	1	12,128	0.01%
2019/10/02	4	41.30	4	41.35	42.40	0	12,070	0.00%
2019/10/01	8	40.72	4	40.83	41.00	4	11,963	0.03%
2019/09/27	36	42.01	23	40.81	40.60	13	11,886	0.11%
2019/09/26	23	43.57	17	43.50	43.50	6	11,505	0.05%
2019/09/25	3	43.07	0	0.00	43.20	3	11,442	0.03%
2019/09/24	49	44.30	5	45.55	43.45	44	11,299	0.39%
2019/09/23	28	47.65	6	47.61	46.80	22	10,695	0.21%
2019/09/20	4	47.86	16	47.83	48.60	-12	10,293	-0.12%
2019/09/19	2	46.40	6	46.25	46.90	-4	9,803	-0.04%
2019/09/18	12	47.16	4	47.65	46.55	8	9,709	0.08%
2019/09/17	3	47.22	13	47.53	47.10	-10	9,484	-0.11%
2019/09/16	5	45.92	4	46.58	46.50	1	9,039	0.01%
2019/09/12	11	45.33	14	45.78	46.35	-3	8,913	-0.03%
2019/09/11	7	45.50	5	45.63	45.20	2	8,751	0.02%
2019/09/10	6	45.46	6	44.99	45.30	0	8,666	0.00%
2019/09/09	9	46.34	16	46.45	46.50	-7	8,491	-0.08%
2019/09/06	17	46.76	27	46.76	46.30	-10	8,432	-0.12%
2019/09/05	20	46.32	28	46.68	46.70	-8	8,273	-0.10%
2019/09/04	6	44.54	4	44.98	45.25	2	7,862	0.03%
2019/09/03	7	44.68	1	45.55	45.05	6	7,723	0.08%
2019/09/02	1	44.70	30	44.08	44.50	-29	7,511	-0.39%
2019/08/30	20	45.92	10	44.68	43.20	10	7,313	0.14%
2019/08/29	20	46.85	20	46.78	46.80	0	6,927	0.00%
2019/08/28	21	46.61	14	46.36	46.30	7	6,709	0.10%
2019/08/27	28	46.59	47	46.37	46.50	-19	6,414	-0.30%
2019/08/26	9	42.86	6	42.88	43.55	3	5,719	0.05%
2019/08/23	7	43.11	8	43.57	42.95	-1	5,531	-0.02%
2019/08/22	8	42.48	16	42.48	42.30	-8	5,193	-0.15%
2019/08/21	6	42.13	15	41.93	42.00	-9	4,975	-0.18%
2019/08/20	12	41.95	10	41.32	40.80	2	4,749	0.04%
2019/08/19	5	43.42	49	43.27	42.30	-44	4,500	-0.98%
2019/08/16	3	41.92	3	41.38	41.75	0	4,112	0.00%
2019/08/15	15	41.33	18	41.33	41.80	-3	3,876	-0.08%
2019/08/14	17	40.02	44.8	40.73	41.50	-27.8	3,444	-0.81%
2019/08/13	16	38.34	17	38.74	38.20	-1	2,872	-0.03%
2019/08/12	0	0.00	72	38.03	38.10	-72	2,255	-3.19%
2019/08/08	4	33.40	6	34.28	34.65	-2	2,010	-0.10%
2019/08/07	1	33.80	1.4	33.54	33.65	-0.4	1,853	-0.02%
2019/08/06	1	31.20	6	32.28	32.65	-5	1,774	-0.28%
2019/08/02	4	32.11	0	0.00	32.30	4	1,764	0.23%
2019/08/01	0	0.00	12	33.78	33.40	-12	1,744	-0.69%
2019/07/31	6	33.20	3	33.20	33.35	3	1,681	0.18%
2019/07/30	0.1	32.90	2	32.90	32.80	-1.9	1,668	-0.11%
2019/07/29	1	33.65	0	0.00	33.70	1	1,635	0.06%
2019/07/26	0	0.00	10	32.90	33.10	-10	1,575	-0.63%
2019/07/25	7.3	32.70	13	33.03	32.75	-5.7	1,546	-0.37%
2019/07/24	0	0.00	1	31.75	31.85	-1	1,474	-0.07%
2019/07/22	0	0.00	7	31.26	31.20	-7	1,466	-0.48%
2019/07/19	13	31.11	9	31.19	31.15	4	1,504	0.27%
2019/07/18	2	30.85	6	30.97	30.75	-4	1,492	-0.27%
2019/07/17	0	0.00	1	31.15	31.00	-1	1,504	-0.07%
2019/07/16	5	31.20	2	31.30	31.10	3	1,542	0.19%
2019/07/12	2	30.98	0	0.00	30.95	2	1,615	0.12%
2019/07/11	6	31.04	0	0.00	30.85	6	1,647	0.36%
2019/07/09	0	0.00	4	30.50	30.45	-4	1,802	-0.22%
2019/07/08	4	30.93	0	0.00	30.90	4	1,820	0.22%
2019/07/05	3	31.37	0	0.00	31.30	3	1,842	0.16%
2019/07/04	5	31.24	0	0.00	31.45	5	1,864	0.27%
2019/07/03	10	31.35	20	31.08	30.90	-10	1,975	-0.51%
2019/07/02	3	31.33	1	31.65	31.50	2	2,063	0.10%
2019/07/01	0	0.00	2	31.35	31.45	-2	2,088	-0.10%
2019/06/28	0	0.00	5	32.29	32.10	-5	2,361	-0.21%
2019/06/27	5	32.45	1	32.60	32.60	4	2,417	0.17%
2019/06/25	0	0.00	50	32.23	31.95	-50	2,505	-2.00%
2019/06/24	2	32.38	0	0.00	32.30	2	2,576	0.08%
2019/06/21	0	0.00	20	32.40	32.50	-20	2,585	-0.77%
2019/06/19	2	32.00	2	32.65	32.00	0	2,584	0.00%
2019/06/17	1	31.15	1	30.90	31.05	0	2,561	0.00%
2019/06/14	0	0.00	6	31.34	31.35	-6	2,623	-0.23%
2019/06/13	3	30.80	23	30.40	31.00	-20	2,623	-0.76%
2019/06/06	1	28.45	0	0.00	28.45	1	2,638	0.04%
2019/06/03	2	28.75	0	0.00	28.70	2	2,700	0.07%
2019/05/31	0	0.00	2	29.20	29.00	-2	2,734	-0.07%
2019/05/30	0	0.00	3	28.65	28.90	-3	2,754	-0.11%
2019/05/28	1	28.30	0	0.00	28.30	1	2,896	0.03%
2019/05/24	6	28.40	0	0.00	28.25	6	3,344	0.18%
2019/05/23	2	28.35	0	0.00	28.30	2	3,368	0.06%
2019/05/22	0	0.00	2	29.50	28.80	-2	3,392	-0.06%
2019/05/20	2	28.78	0	0.00	28.50	2	3,451	0.06%
2019/05/17	5	29.28	0	0.00	28.85	5	3,485	0.14%
2019/05/16	4	29.88	0	0.00	29.60	4	3,536	0.11%
2019/05/15	5	30.11	6	30.27	30.05	-1	3,645	-0.03%
2019/05/10	1	30.10	0	0.00	29.85	1	3,759	0.03%
2019/05/09	1	31.20	0	0.00	30.35	1	3,760	0.03%
2019/05/08	1	31.35	0	0.00	31.30	1	3,748	0.03%
2019/05/07	1	31.90	0	0.00	31.85	1	3,774	0.03%
2019/05/06	2	32.50	0	0.00	31.70	2	3,817	0.05%
2019/05/03	1	32.95	0	0.00	32.90	1	3,807	0.03%
2019/05/02	1	32.80	0	0.00	33.00	1	3,818	0.03%
2019/04/30	0	0.00	1	32.55	32.80	-1	3,854	-0.03%
2019/04/29	1	33.00	0	0.00	33.00	1	3,914	0.03%
2019/04/26	2	34.05	0	0.00	34.00	2	3,924	0.05%
2019/04/25	11	34.70	0	0.00	34.60	11	3,952	0.28%
2019/04/24	0	0.00	2	34.30	34.65	-2	4,013	-0.05%
2019/04/22	0	0.00	9	35.00	34.55	-9	4,007	-0.22%
2019/04/18	0	0.00	1	34.70	33.85	-1	4,000	-0.02%
2019/04/17	2	34.65	7	34.62	34.50	-5	3,983	-0.13%
2019/04/16	2	34.60	2	34.58	34.90	0	4,021	0.00%
2019/04/15	1	34.00	5	33.84	33.75	-4	3,935	-0.10%
2019/04/12	0	0.00	5	33.04	32.80	-5	3,916	-0.13%
2019/04/11	0	0.00	1	33.50	33.15	-1	3,913	-0.03%
2019/04/10	1	34.00	12	33.84	33.85	-11	3,898	-0.28%
2019/04/09	18	34.69	5	34.80	34.35	13	3,879	0.34%
2019/04/08	5	33.60	13	33.75	34.00	-8	3,761	-0.21%
2019/04/03	28	34.76	8	34.53	34.60	20	3,670	0.54%
2019/04/02	43	34.68	18	35.01	34.55	25	3,618	0.69%
2019/04/01	0	0.00	8	33.28	33.40	-8	3,357	-0.24%
2019/03/29	8	33.37	43	32.98	33.30	-35	3,274	-1.07%
2019/03/28	10	32.48	0	0.00	32.45	10	3,149	0.32%
2019/03/27	2	32.75	16	32.37	32.70	-14	3,173	-0.44%
2019/03/26	5	31.98	1	31.85	31.85	4	3,124	0.13%
2019/03/25	0	0.00	1	31.25	31.95	-1	3,122	-0.03%
2019/03/22	1	32.20	2	31.80	32.15	-1	3,069	-0.03%
2019/03/20	0	0.00	3	31.80	31.85	-3	3,073	-0.10%
2019/03/19	7	32.65	4	32.68	32.20	3	3,165	0.09%
2019/03/18	0	0.00	2	32.43	32.50	-2	3,114	-0.06%
2019/03/15	2	31.40	7	31.68	31.75	-5	3,052	-0.16%
2019/03/14	1	30.90	1	31.00	30.75	0	3,083	0.00%
2019/03/13	1	30.75	1	30.75	30.80	0	3,133	0.00%
2019/03/11	3	31.23	0	0.00	31.15	3	3,259	0.09%
2019/03/08	0	31.05	0	0.00	31.05	0	3,320	0.00%
2019/03/07	2	31.50	0	0.00	31.30	2	3,361	0.06%
2019/03/05	8	31.70	8	31.68	31.65	0	3,417	0.00%
2019/03/04	0	0.00	5	32.20	32.00	-5	3,417	-0.15%
2019/02/27	91	31.77	76	31.93	32.50	15	3,436	0.44%
2019/02/26	56	32.85	27	32.95	32.55	29	3,339	0.87%
2019/02/25	5	31.10	0	0.00	31.20	5	2,972	0.17%
2019/02/22	3	30.55	0	0.00	30.30	3	2,923	0.10%
2019/02/21	0	0.00	10	30.60	30.80	-10	2,927	-0.34%
2019/02/20	1	30.80	1	30.70	30.75	0	2,971	0.00%
2019/02/19	0	0.00	12	30.54	30.60	-12	2,943	-0.41%
2019/02/18	5	31.10	12	30.89	30.70	-7	2,941	-0.24%
2019/02/15	6	30.97	0	0.00	31.00	6	2,918	0.21%
2019/02/14	1	30.60	11	31.45	31.20	-10	2,878	-0.35%
2019/02/12	3	30.75	0.8	30.65	30.60	2.2	2,821	0.08%
2019/02/11	13	31.04	2	30.63	30.70	11	2,757	0.40%
2019/01/30	0	0.00	4	30.00	29.95	-4	2,692	-0.15%
2019/01/29	0	0.00	3	29.87	29.80	-3	2,682	-0.11%
2019/01/25	1	29.80	0	0.00	30.05	1	2,701	0.04%
2019/01/24	0	29.40	0	0.00	29.30	0	2,658	0.00%
2019/01/23	0	29.60	0	0.00	29.55	0	2,654	0.00%
2019/01/22	20	29.95	0	0.00	30.00	20	2,639	0.76%
2019/01/21	1	30.30	0	0.00	30.05	1	2,591	0.04%
2019/01/17	0	0.00	1	28.95	29.15	-1	2,491	-0.04%
2019/01/16	1	29.45	3	29.13	29.55	-2	2,448	-0.08%
2019/01/14	4	28.18	20	28.15	28.05	-16	2,339	-0.68%
2019/01/11	3	28.20	0	0.00	28.30	3	2,327	0.13%
2019/01/10	0	0.00	1	27.85	28.00	-1	2,258	-0.04%
2019/01/08	1	27.80	1	27.80	27.90	0	2,242	0.00%
2018/12/24	1	29.50	0	0.00	29.85	1	2,183	0.05%
2018/12/21	12	28.19	0	0.00	28.40	12	2,135	0.56%
2018/12/20	10	28.70	0	0.00	28.30	10	2,195	0.46%
2018/12/14	1	28.70	0	0.00	29.15	1	2,147	0.05%
2018/12/13	1	29.60	3	29.57	29.15	-2	2,214	-0.09%
2018/12/12	12	29.69	8	29.89	30.00	4	2,202	0.18%
2018/12/10	2	27.50	2	27.75	27.70	0	2,176	0.00%
2018/12/07	0	0.00	30	28.40	28.20	-30	2,176	-1.38%
2018/12/05	10	30.85	0	0.00	30.70	10	2,055	0.49%
2018/12/04	0	0.00	1	31.70	31.95	-1	2,034	-0.05%
2018/12/03	0	0.00	2	30.35	30.90	-2	1,987	-0.10%
2018/11/29	4	29.81	2	30.00	29.60	2	1,891	0.11%
2018/11/28	2	28.53	4	29.14	29.40	-2	1,809	-0.11%
2018/11/27	2	28.53	5	28.85	28.85	-3	1,772	-0.17%
2018/11/26	0	0.00	2	28.35	28.45	-2	1,750	-0.11%
2018/11/23	5	27.40	0	0.00	27.30	5	1,706	0.29%
2018/11/22	2	28.10	0	0.00	28.00	2	1,724	0.12%
2018/11/21	0	0.00	10	28.30	28.30	-10	1,742	-0.57%
2018/11/20	2	28.35	3	28.47	28.40	-1	1,737	-0.06%
2018/11/19	11	28.90	10	28.80	29.00	1	1,710	0.06%
2018/11/16	0	0.00	3	27.57	27.85	-3	1,652	-0.18%
2018/11/15	1	27.20	0	0.00	27.30	1	1,647	0.06%
2018/11/13	3	27.93	0	0.00	28.05	3	1,671	0.18%
2018/11/12	11	28.58	21	28.45	28.35	-10	1,689	-0.59%
2018/11/06	0	0.00	1	27.15	26.70	-1	1,720	-0.06%
2018/11/02	11	27.22	3	27.33	27.15	8	1,795	0.45%
2018/11/01	2	26.00	2	25.83	26.00	0	1,743	0.00%
2018/10/31	2	24.60	0	0.00	25.45	2	1,740	0.11%
2018/10/30	0	0.00	1	23.90	23.90	-1	1,733	-0.06%
2018/10/29	1	24.20	0	0.00	23.95	1	1,746	0.06%
2018/10/26	0	0.00	2	24.20	24.00	-2	1,786	-0.11%
2018/10/24	0	0.00	2	25.30	25.45	-2	1,826	-0.11%
2018/10/19	0	0.00	5	25.10	25.45	-5	1,863	-0.27%
2018/10/11	1	25.75	0	0.00	25.75	1	1,897	0.05%
2018/10/09	0	0.00	13	28.76	28.60	-13	1,890	-0.69%
2018/10/08	0	0.00	5	29.20	29.10	-5	1,885	-0.27%
2018/10/05	6	29.44	6	30.67	29.30	0	1,896	0.00%
2018/10/04	5	31.30	5	31.97	31.25	0	1,879	0.00%
2018/10/02	6	32.08	0	0.00	31.90	6	1,892	0.32%
2018/10/01	12	32.28	7	32.45	32.45	5	1,906	0.26%
2018/09/28	6	31.88	0	0.00	31.90	6	1,948	0.31%
2018/09/27	7	31.97	0	0.00	31.85	7	1,955	0.36%
2018/09/26	0	0.00	30	31.55	31.55	-30	1,904	-1.58%
2018/09/25	3	31.40	0	0.00	31.55	3	1,945	0.15%
2018/09/21	22	31.45	10	31.15	31.40	12	1,962	0.61%
2018/09/20	3	31.82	86	31.73	31.40	-83	2,000	-4.15%
2018/09/19	73	32.71	20	32.68	32.60	53	2,034	2.61%
2018/09/18	50	32.14	0	0.00	32.00	50	1,990	2.51%
2018/09/17	11	32.46	152	32.01	32.25	-141	2,018	-6.99%	大賣/鉅額交易
2018/09/14	152	31.19	1	32.45	32.80	151	2,040	7.40%	大買/鉅額交易
2018/09/13	4	29.80	0	0.00	30.25	4	1,972	0.20%
2018/09/12	1	29.45	5	29.30	29.35	-4	1,973	-0.20%
2018/09/11	15.8	28.97	0	0.00	29.35	15.8	1,986	0.80%
2018/09/10	3	28.60	0	0.00	28.40	3	2,006	0.15%
2018/09/07	5	30.75	0	0.00	30.60	5	1,997	0.25%
2018/09/05	0	0.00	1	33.10	32.70	-1	2,066	-0.05%
2018/09/03	2	32.45	0	0.00	32.00	2	2,299	0.09%
2018/08/31	3	32.58	0	0.00	32.80	3	2,317	0.13%
2018/08/30	1	32.85	1	33.05	32.75	0	2,359	0.00%
2018/08/28	0	0.00	1	32.50	33.30	-1	2,399	-0.04%
2018/08/27	1	32.25	0	0.00	32.20	1	2,397	0.04%
2018/08/23	1	32.05	0	0.00	32.10	1	2,534	0.04%
2018/08/22	0	0.00	13	31.85	31.80	-13	2,538	-0.51%
2018/08/21	14	31.70	1	31.45	31.60	13	2,546	0.51%
2018/08/17	9	33.42	0	0.00	33.40	9	2,584	0.35%
2018/08/13	20	33.23	1	34.80	32.60	19	2,627	0.72%
2018/08/10	10	36.46	0	0.00	35.80	10	2,563	0.39%
2018/08/09	0	0.00	1	37.45	37.45	-1	2,554	-0.04%
2018/08/02	2	39.18	5	38.85	38.50	-3	2,624	-0.11%
2018/08/01	2	38.95	2	39.00	39.00	0	2,603	0.00%
2018/07/31	1	38.60	3.1	38.42	38.65	-2.1	2,586	-0.08%
2018/07/30	0	0.00	3	38.23	38.05	-3	2,594	-0.12%
2018/07/26	4	38.36	0	0.00	38.05	4	2,625	0.15%
2018/07/24	2	37.70	0	0.00	38.00	2	2,620	0.08%
2018/07/19	0	0.00	3	37.60	37.60	-3	2,629	-0.11%
2018/07/17	0	0.00	2	38.30	38.00	-2	2,771	-0.07%
2018/07/16	0	0.00	1	37.95	37.85	-1	2,780	-0.04%
2018/07/13	1	37.90	2	37.80	37.70	-1	2,812	-0.04%
2018/07/09	1	37.85	0	0.00	37.80	1	3,295	0.03%
2018/07/06	3	38.00	0	0.00	38.00	3	3,328	0.09%
2018/07/05	11	37.95	20	37.47	37.20	-9	3,292	-0.27%
2018/07/04	2	37.25	0	0.00	37.30	2	3,275	0.06%
2018/07/03	5	37.74	3	37.70	37.60	2	3,303	0.06%
2018/06/29	3	37.60	2	37.80	37.60	1	3,293	0.03%
2018/06/28	3	40.20	1	40.50	40.00	2	3,311	0.06%
2018/06/27	3	40.63	3	40.75	40.35	0	3,296	0.00%
2018/06/26	4	40.45	0	0.00	40.20	4	3,309	0.12%
2018/06/25	0	0.00	3	41.45	41.25	-3	3,337	-0.09%
2018/06/22	3	41.00	5	40.90	41.05	-2	3,324	-0.06%
2018/06/21	0	0.00	2	41.38	41.40	-2	3,325	-0.06%
2018/06/20	2	40.93	2	40.95	40.85	0	3,344	0.00%
2018/06/19	1	41.75	0	0.00	41.50	1	3,344	0.03%
2018/06/15	0	0.00	2	42.05	42.25	-2	3,341	-0.06%
2018/06/14	5	41.81	2	41.83	41.65	3	3,314	0.09%
2018/06/13	3	41.55	0	0.00	41.45	3	3,282	0.09%
2018/06/12	17	42.87	9	42.58	42.20	8	3,249	0.25%
2018/06/11	0	0.00	2	41.25	41.50	-2	3,079	-0.06%
2018/06/07	8	40.99	1	40.90	40.65	7	3,184	0.22%
2018/06/06	0	0.00	1	40.50	40.70	-1	3,253	-0.03%
2018/06/04	0	0.00	2	40.55	40.30	-2	3,317	-0.06%
2018/06/01	0	0.00	1	39.85	39.85	-1	3,321	-0.03%
2018/05/31	22	40.11	5	40.09	39.85	17	3,334	0.51%
2018/05/29	1	39.10	0	0.00	39.10	1	3,360	0.03%
2018/05/25	1	39.20	1	40.00	39.20	0	3,448	0.00%
2018/05/24	1	39.55	5	39.86	39.55	-4	3,460	-0.12%
2018/05/23	1	38.75	0	0.00	38.85	1	3,418	0.03%
2018/05/22	0	0.00	2	39.08	39.00	-2	3,449	-0.06%
2018/05/21	0	0.00	10	39.08	39.10	-10	3,453	-0.29%
2018/05/18	2	38.80	0	0.00	38.75	2	3,462	0.06%
2018/05/17	0	0.00	10	39.41	39.25	-10	3,513	-0.28%
2018/05/15	3	38.62	3	38.53	38.25	0	3,546	0.00%
2018/05/11	4	38.78	0	0.00	38.50	4	3,703	0.11%
2018/05/10	2	39.00	5	39.15	39.05	-3	3,711	-0.08%
2018/05/09	2	38.15	2	38.33	38.40	0	3,736	0.00%
2018/05/08	6	38.01	0	0.00	37.85	6	3,789	0.16%
2018/05/07	1	38.35	0	0.00	37.95	1	3,852	0.03%
2018/05/03	2	38.33	21	38.10	38.15	-19	4,055	-0.47%
2018/05/02	1	38.95	0	0.00	38.85	1	4,171	0.02%
2018/04/30	1	39.30	0	0.00	39.15	1	4,180	0.02%
2018/04/26	2	39.60	5	39.80	39.00	-3	4,253	-0.07%
2018/04/25	2	38.98	0	0.00	39.90	2	4,308	0.05%
2018/04/24	8	39.86	12	40.09	39.55	-4	4,371	-0.09%
2018/04/23	9	42.27	2	41.38	41.25	7	4,359	0.16%
2018/04/19	16	43.23	3	43.38	43.10	13	4,430	0.29%
2018/04/18	2	42.75	4	42.90	42.85	-2	4,569	-0.04%
2018/04/17	16	42.79	2	43.30	42.65	14	4,625	0.30%
2018/04/16	19	43.61	10	43.40	43.40	9	4,656	0.19%
2018/04/13	30	43.71	71	44.32	43.95	-41	4,860	-0.84%
2018/04/12	13	41.98	25	41.95	42.30	-12	5,110	-0.23%
2018/04/10	1	41.40	0	0.00	41.00	1	5,359	0.02%
2018/04/09	6	41.53	1	41.30	41.30	5	5,461	0.09%
2018/04/03	2	42.50	0	0.00	42.50	2	5,469	0.04%
2018/04/02	2	43.35	40	43.10	43.15	-38	5,508	-0.69%
2018/03/31	1	43.85	2	43.53	43.35	-1	5,627	-0.02%
2018/03/30	0	0.00	2	43.20	43.15	-2	5,713	-0.04%
2018/03/29	4	43.43	0	0.00	43.05	4	5,768	0.07%
2018/03/28	9	43.01	6	43.10	43.05	3	5,779	0.05%
2018/03/27	0	0.00	9	42.47	42.60	-9	5,873	-0.15%
2018/03/26	8	41.02	4	41.05	41.75	4	5,918	0.07%
2018/03/23	12	41.35	1	41.25	41.20	11	5,934	0.19%
2018/03/22	3	42.55	0	0.00	42.25	3	5,938	0.05%
2018/03/21	0	0.00	4	42.90	42.55	-4	6,059	-0.07%
2018/03/20	4	42.23	1	42.10	42.15	3	6,083	0.05%
2018/03/19	6	42.48	3	42.47	42.45	3	6,177	0.05%
2018/03/16	4	42.71	2	42.60	42.45	2	6,222	0.03%
2018/03/15	22	43.04	33	42.97	42.95	-11	6,249	-0.18%
2018/03/14	14	43.41	2	44.05	43.25	12	6,329	0.19%
2018/03/13	1	42.95	16	43.02	43.55	-15	6,380	-0.24%
2018/03/12	3	43.43	10	43.60	43.25	-7	6,518	-0.11%
2018/03/09	3	43.25	3	43.27	43.20	0	6,528	0.00%
2018/03/08	1	42.50	6	42.73	42.50	-5	6,468	-0.08%
2018/03/07	16	42.48	5	42.62	42.45	11	6,481	0.17%
2018/03/06	1	42.50	2	42.60	42.20	-1	6,567	-0.02%
2018/03/05	23	43.08	11	42.90	42.35	12	6,667	0.18%
2018/03/02	9	43.44	2	43.85	43.20	7	6,704	0.10%
2018/03/01	1	43.15	2	42.88	43.30	-1	6,668	-0.01%
2018/02/27	10	42.70	3	42.70	42.40	7	6,750	0.10%
2018/02/26	4	42.30	4	41.90	42.35	0	6,778	0.00%
2018/02/23	4	41.65	4	42.00	41.60	0	6,778	0.00%
2018/02/22	4	41.58	4	41.78	41.45	0	6,832	0.00%
2018/02/21	1	40.60	4	40.45	40.80	-3	6,834	-0.04%
2018/02/12	21	39.60	4	39.80	39.30	17	6,862	0.25%
2018/02/09	14	37.36	14	38.28	39.45	0	6,936	0.00%
2018/02/08	17	40.84	0	0.00	39.80	17	6,955	0.24%
2018/02/07	2	41.75	0	0.00	41.30	2	7,144	0.03%
2018/02/06	3	40.55	18	41.23	40.50	-15	7,439	-0.20%
2018/02/05	4	43.84	0	0.00	43.70	4	7,371	0.05%
2018/02/02	6	43.33	0	0.00	43.25	6	7,397	0.08%
2018/02/01	1	43.90	19	44.00	43.60	-18	7,484	-0.24%
2018/01/31	1	43.10	1	43.60	44.05	0	7,600	0.00%
2018/01/30	1	43.65	6	43.96	43.65	-5	7,710	-0.06%
2018/01/29	11	44.12	5	44.03	43.60	6	7,968	0.08%
2018/01/26	4	43.35	13	43.15	43.10	-9	7,980	-0.11%
2018/01/25	3	43.22	18	43.29	43.05	-15	8,232	-0.18%
2018/01/24	3	41.88	1	42.10	41.85	2	8,277	0.02%
2018/01/23	32	42.09	21	42.31	42.15	11	8,480	0.13%
2018/01/22	2	42.20	9	41.89	41.90	-7	8,993	-0.08%
2018/01/19	3	41.87	16	41.82	41.70	-13	9,081	-0.14%
2018/01/18	5	42.69	4	43.09	42.50	1	9,067	0.01%
2018/01/17	5	42.54	9	42.68	42.45	-4	9,108	-0.04%
2018/01/16	21	43.29	29	43.40	43.10	-8	9,125	-0.09%
2018/01/15	18	44.23	41	44.66	44.00	-23	9,125	-0.25%
2018/01/12	42	44.56	1	44.55	44.60	41	9,108	0.45%
2018/01/11	9	43.98	29	43.73	43.35	-20	9,218	-0.22%
2018/01/10	5	43.95	0	0.00	43.65	5	9,373	0.05%
2018/01/09	40	44.57	50	45.46	44.05	-10	9,536	-0.10%
2018/01/08	55	44.62	40	44.35	44.90	15	9,404	0.16%
2018/01/05	54	42.99	25	42.60	42.80	29	8,875	0.33%
2018/01/03	42	42.23	0	0.00	41.75	42	8,915	0.47%
2018/01/02	16	40.77	14	41.12	41.10	2	9,051	0.02%