金居 (8358)-陽信-石牌券商分點個股進出

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
64.6
漲跌
▲2.1
漲幅
+3.36%
成交量
6,267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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	3	63.30	63.00	-3	4,488	-0.07%
2024/04/23	0.2	59.90	5	59.90	60.00	-4.8	4,476	-0.11%
2024/04/22	5	62.10	10	60.72	59.90	-5	4,457	-0.11%
2024/04/19	3	63.57	3	61.80	62.30	0	4,411	0.00%
2024/04/18	0	0.00	6	64.20	64.10	-6	4,358	-0.14%
2024/04/17	9	64.24	0	0.00	64.40	9	4,311	0.21%
2024/04/16	3	62.67	0	0.00	62.50	3	4,254	0.07%
2024/04/15	16	67.28	5	67.12	65.30	11	4,169	0.26%
2024/04/12	8	67.79	21.5	69.67	67.20	-13.5	3,954	-0.34%
2024/04/11	1	67.30	13	67.35	67.20	-12	3,653	-0.33%
2024/04/10	4	66.45	1	67.20	66.00	3	3,458	0.09%
2024/04/09	6	68.15	7.2	68.57	66.80	-1.2	3,309	-0.04%
2024/04/08	13	65.22	3	65.67	65.50	10	2,837	0.35%
2024/04/03	1	65.00	1	64.00	64.20	0	2,583	0.00%
2024/04/02	4	64.68	30	64.89	64.20	-26	2,408	-1.08%
2024/04/01	4	62.60	3	62.90	62.70	1	1,963	0.05%
2024/03/29	0	0.00	3	59.50	59.50	-3	1,748	-0.17%
2024/03/28	1	57.50	0	0.00	58.30	1	1,710	0.06%
2024/03/27	0	0.00	2	57.60	57.50	-2	1,697	-0.12%
2024/03/26	2	58.00	0	0.00	57.50	2	1,692	0.12%
2024/03/25	2	58.80	0	0.00	58.60	2	1,715	0.12%
2024/03/22	0	0.00	2	59.40	59.40	-2	1,714	-0.12%
2024/03/21	0	0.00	2	59.45	59.30	-2	1,729	-0.12%
2024/03/20	2	58.80	1	59.10	59.30	1	1,740	0.06%
2024/03/13	1	57.50	0	0.00	57.00	1	1,722	0.06%
2024/03/11	2	56.95	0	0.00	57.50	2	1,795	0.11%
2024/03/08	2	56.85	18	56.60	56.60	-16	1,805	-0.89%
2024/03/07	2	58.35	0	0.00	58.30	2	1,794	0.11%
2024/03/06	0	0.00	5	59.60	59.20	-5	1,827	-0.27%
2024/03/05	2	59.00	0	0.00	58.80	2	1,897	0.11%
2024/02/27	0	0.00	2	61.00	59.50	-2	2,005	-0.10%
2024/02/23	2	60.50	0	0.00	59.90	2	2,196	0.09%
2024/02/22	10	61.05	0	0.00	60.70	10	2,216	0.45%
2024/02/20	1	61.50	0	0.00	61.60	1	2,275	0.04%
2024/02/19	5	62.90	2	62.70	62.50	3	2,263	0.13%
2024/02/16	7	63.57	15	62.99	63.50	-8	2,226	-0.36%
2024/02/15	10	59.10	4	58.78	58.90	6	2,041	0.29%
2024/02/05	14	60.03	0	0.00	59.70	14	2,092	0.67%
2024/02/01	1	58.80	0	0.00	59.00	1	2,128	0.05%
2024/01/26	0	0.00	1	59.80	59.60	-1	2,250	-0.04%
2024/01/25	5	60.30	0	0.00	59.90	5	2,295	0.22%
2024/01/19	0	0.00	1	59.00	59.80	-1	2,550	-0.04%
2024/01/17	0.2	58.59	2	59.10	58.10	-1.8	2,785	-0.06%
2024/01/16	1	58.70	0	0.00	59.10	1	2,788	0.04%
2024/01/15	2	59.30	0	0.00	59.10	2	2,850	0.07%
2024/01/11	0	0.00	2	57.90	58.70	-2	2,978	-0.07%
2024/01/10	2	57.60	0	0.00	57.40	2	3,093	0.06%
2024/01/09	0	0.00	10	57.90	57.70	-10	3,155	-0.32%
2023/12/29	0	0.00	1	60.60	60.60	-1	3,957	-0.03%
2023/12/28	2	60.70	0	0.00	60.50	2	4,199	0.05%
2023/12/27	1	60.70	0	0.00	60.50	1	4,594	0.02%
2023/12/25	0	0.00	1	60.40	60.10	-1	4,875	-0.02%
2023/12/22	2	60.50	7	60.50	60.50	-5	4,908	-0.10%
2023/12/20	0	0.00	4.1	60.02	60.70	-4.1	4,988	-0.08%
2023/12/19	4	59.70	2	59.70	59.80	2	4,993	0.04%
2023/12/18	1	60.40	0	0.00	60.40	1	5,035	0.02%
2023/12/15	0	0.00	1	61.90	61.30	-1	5,077	-0.02%
2023/12/14	1	61.80	1	62.20	61.50	0	5,173	0.00%
2023/12/07	3	62.63	1	61.90	61.60	2	5,764	0.03%
2023/12/06	0	0.00	5	61.72	62.50	-5	5,971	-0.08%
2023/12/05	3	61.10	0	0.00	61.00	3	6,066	0.05%
2023/12/04	3	62.27	0	0.00	61.80	3	6,247	0.05%
2023/12/01	2	62.35	1	62.80	62.60	1	6,619	0.02%
2023/11/30	13	62.22	3	62.27	62.20	10	7,389	0.14%
2023/11/29	2	61.65	0	0.00	61.50	2	7,551	0.03%
2023/11/28	1	61.10	2	60.55	61.40	-1	7,723	-0.01%
2023/11/27	0	0.00	1	60.20	60.00	-1	8,329	-0.01%
2023/11/24	2	60.90	3	60.70	60.80	-1	8,809	-0.01%
2023/11/23	4	62.45	7	62.87	61.50	-3	8,993	-0.03%
2023/11/21	2	60.65	0	0.00	60.40	2	8,887	0.02%
2023/11/16	1	59.40	0	0.00	59.50	1	9,282	0.01%
2023/11/15	7	60.04	4	59.40	59.30	3	9,508	0.03%
2023/11/13	4	59.40	0	0.00	59.20	4	10,039	0.04%
2023/11/10	1	60.50	0	0.00	60.50	1	10,560	0.01%
2023/11/09	2	60.35	0	0.00	60.60	2	10,718	0.02%
2023/11/07	1	61.00	1	61.70	61.10	0	10,764	0.00%
2023/11/06	1	61.50	1	62.00	62.10	0	10,844	0.00%
2023/10/31	3	59.67	0	0.00	58.40	3	11,027	0.03%
2023/10/30	4	61.00	2	60.90	60.90	2	11,180	0.02%
2023/10/27	4.1	60.72	0	0.00	60.20	4.1	11,313	0.04%
2023/10/26	2	61.45	0	0.00	61.10	2	11,743	0.02%
2023/10/25	0	0.00	2	64.90	65.00	-2	12,206	-0.02%
2023/10/20	18.2	62.00	14	62.50	63.00	4.2	14,815	0.03%
2023/10/19	0	0.00	1	64.00	63.90	-1	14,773	-0.01%
2023/10/18	3	64.57	0	0.00	64.00	3	14,777	0.02%
2023/10/11	9	68.66	2	68.45	67.20	7	14,932	0.05%
2023/10/06	0	0.00	1	68.00	67.50	-1	14,829	-0.01%
2023/10/05	4	69.00	8	68.31	68.10	-4	14,942	-0.03%
2023/10/04	4	68.40	8	68.46	68.40	-4	14,858	-0.03%
2023/10/03	5	67.80	8	67.90	68.40	-3	14,680	-0.02%
2023/10/02	2	66.85	13	65.83	66.90	-11	14,427	-0.08%
2023/09/26	1	62.10	0	0.00	61.60	1	14,382	0.01%
2023/09/22	3	63.07	2	62.55	63.20	1	14,466	0.01%
2023/09/21	7	62.04	5	62.50	62.50	2	14,478	0.01%
2023/09/20	9.1	62.39	14	62.11	61.70	-4.9	14,478	-0.03%
2023/09/19	10.2	62.92	11	62.77	62.40	-0.8	14,567	-0.01%
2023/09/18	10	64.23	2	64.95	64.00	8	14,654	0.05%
2023/09/15	3	67.23	2	67.00	66.60	1	15,118	0.01%
2023/09/14	2	66.30	5	66.42	66.80	-3	15,209	-0.02%
2023/09/12	2	65.05	0	0.00	65.20	2	15,044	0.01%
2023/09/11	10	65.51	3	65.63	65.00	7	14,948	0.05%
2023/09/08	3	67.80	6	69.03	68.40	-3	14,761	-0.02%
2023/09/07	14	68.87	14	68.69	69.00	0	14,747	0.00%
2023/09/06	10	70.85	4	70.88	69.80	6	14,736	0.04%
2023/09/05	30	71.34	21.6	70.93	70.60	8.4	14,622	0.06%
2023/09/04	8	68.33	5	68.38	68.10	3	13,907	0.02%
2023/09/01	2	66.75	1	68.00	66.30	1	13,906	0.01%
2023/08/31	6	69.33	7	69.67	68.80	-1	14,025	-0.01%
2023/08/30	3.1	67.51	12	68.58	68.30	-8.9	13,475	-0.07%
2023/08/29	1	65.90	6	65.40	66.40	-5	13,009	-0.04%
2023/08/28	3	62.80	3	63.30	63.40	0	12,798	0.00%
2023/08/25	3	64.80	0	0.00	64.30	3	12,830	0.02%
2023/08/24	4	64.83	0	0.00	64.50	4	12,777	0.03%
2023/08/23	5	65.54	1	64.60	64.60	4	12,668	0.03%
2023/08/22	3.5	65.48	0	0.00	64.50	3.5	12,588	0.03%
2023/08/21	2	65.60	2	65.60	65.80	0	12,422	0.00%
2023/08/18	1	66.80	2	64.75	64.20	-1	12,213	-0.01%
2023/08/17	1	64.00	0	0.00	65.60	1	12,012	0.01%
2023/08/16	10	63.72	12	63.48	64.50	-2	11,781	-0.02%
2023/08/15	2	59.50	2	61.90	61.90	0	11,231	0.00%
2023/08/11	1	58.50	0	0.00	57.50	1	11,048	0.01%
2023/08/10	3.5	58.61	3	58.60	58.10	0.5	11,025	0.00%
2023/08/09	0	0.00	1	60.80	60.90	-1	10,926	-0.01%
2023/08/08	1	62.10	1	62.10	61.90	0	10,878	0.00%
2023/08/07	2	63.70	3	63.10	64.00	-1	10,834	-0.01%
2023/08/04	1	62.10	1	62.50	62.30	0	10,768	0.00%
2023/08/02	13	64.06	5	63.48	62.70	8	10,710	0.07%
2023/08/01	4	64.63	0	0.00	63.60	4	10,508	0.04%
2023/07/31	15.1	68.45	32	69.57	64.50	-16.9	10,379	-0.16%
2023/07/28	13	69.37	19	70.03	69.60	-6	9,839	-0.06%
2023/07/27	37	69.29	27.6	69.33	67.50	9.5	9,214	0.10%
2023/07/26	33.1	68.35	7	68.86	65.80	26.1	8,371	0.31%
2023/07/25	9	65.69	15	65.84	66.80	-6	7,406	-0.08%
2023/07/20	2	61.95	1	61.60	61.60	1	6,462	0.02%
2023/07/19	1	60.40	0	0.00	59.70	1	6,335	0.02%
2023/07/18	4	62.65	3	61.57	60.80	1	6,304	0.02%
2023/07/17	0	0.00	4	62.90	62.00	-4	6,244	-0.06%
2023/07/14	8	62.21	5	63.00	62.00	3	6,194	0.05%
2023/07/13	8	61.96	3	61.67	61.00	5	5,970	0.08%
2023/07/12	4	60.58	13	59.88	60.20	-9	5,784	-0.16%
2023/07/10	3	56.13	2	56.10	56.00	1	5,591	0.02%
2023/07/07	12	58.19	0	0.00	57.60	12	5,553	0.22%
2023/07/06	1	62.60	10	62.70	62.40	-9	5,441	-0.17%
2023/07/05	1	62.90	0	0.00	63.00	1	5,368	0.02%
2023/07/04	11	62.00	1.1	62.40	62.40	10	5,278	0.19%
2023/07/03	1	62.30	3	62.30	62.30	-2	5,211	-0.04%
2023/06/29	3	60.23	3	59.97	60.10	0	5,085	0.00%
2023/06/28	1	60.80	2	60.50	60.00	-1	5,085	-0.02%
2023/06/27	6.1	61.12	1	61.10	60.60	5.1	5,088	0.10%
2023/06/26	4	64.43	1	63.90	63.90	3	4,952	0.06%
2023/06/21	11.3	65.05	11	65.21	65.00	0.3	4,791	0.01%
2023/06/20	1	62.00	1	61.30	61.20	0	4,288	0.00%
2023/06/19	1	59.70	0	0.00	59.80	1	4,168	0.02%
2023/06/16	1	60.00	8	60.26	60.10	-7	4,175	-0.17%
2023/06/14	0	0.00	1	61.50	60.80	-1	4,207	-0.02%
2023/06/13	3	61.57	1	61.20	61.30	2	4,248	0.05%
2023/06/12	4	61.50	3	61.53	61.80	1	4,180	0.02%
2023/06/09	16	62.43	19	63.18	63.30	-3	4,033	-0.07%
2023/06/08	3	60.63	2	61.00	60.80	1	3,779	0.03%
2023/06/07	2	60.45	13	61.42	61.60	-11	3,720	-0.30%
2023/06/06	4	60.18	13	61.29	60.00	-9	3,521	-0.26%
2023/06/05	1	58.10	20	58.50	58.90	-19	3,214	-0.59%
2023/06/02	1	57.90	30	58.12	57.80	-29	3,151	-0.92%
2023/06/01	15	57.07	1	57.10	57.20	14	3,163	0.44%
2023/05/31	11	57.61	18	58.28	57.50	-7	3,194	-0.22%
2023/05/30	1	56.70	5	56.80	56.70	-4	3,152	-0.13%
2023/05/29	0	0.00	1	57.20	56.80	-1	3,218	-0.03%
2023/05/26	28	57.57	2	56.75	56.50	26	3,274	0.79%
2023/05/25	31	57.35	1	57.60	57.30	30	3,341	0.90%
2023/05/23	1	56.90	2	56.85	56.80	-1	3,466	-0.03%
2023/05/22	1	57.00	0	0.00	57.00	1	3,606	0.03%
2023/05/18	5	55.40	2	54.20	55.20	3	3,750	0.08%
2023/05/17	0	0.00	2	53.95	53.70	-2	3,810	-0.05%
2023/05/15	1	53.70	0	0.00	53.80	1	3,890	0.03%
2023/05/11	1	53.50	0	0.00	53.50	1	4,113	0.02%
2023/05/10	1	54.80	0	0.00	54.70	1	4,193	0.02%
2023/05/09	10	54.60	0	0.00	54.80	10	4,288	0.23%
2023/05/08	7	55.39	12	55.75	55.60	-5	4,446	-0.11%
2023/05/02	1	55.30	0	0.00	55.20	1	5,159	0.02%
2023/04/28	12	54.90	0	0.00	54.80	12	5,471	0.22%
2023/04/20	1	56.60	0	0.00	56.60	1	6,356	0.02%
2023/04/17	1	61.00	0	0.00	60.90	1	7,183	0.01%
2023/04/11	1	60.90	3	60.70	60.60	-2	7,331	-0.03%
2023/04/07	0	0.00	1	60.60	60.70	-1	7,279	-0.01%
2023/03/31	0	0.00	5	60.02	60.10	-5	7,273	-0.07%
2023/03/29	4	59.73	2	60.00	59.70	2	7,286	0.03%
2023/03/28	3	59.73	0	0.00	58.90	3	7,294	0.04%
2023/03/27	3	61.10	2	60.30	60.80	1	7,256	0.01%
2023/03/23	2	59.90	1	60.00	59.90	1	7,258	0.01%
2023/03/22	0	0.00	2	60.75	62.00	-2	7,190	-0.03%
2023/03/20	2	58.50	0	0.00	58.60	2	7,338	0.03%
2023/03/17	0	0.00	3	59.27	59.20	-3	7,294	-0.04%
2023/03/16	0	0.00	1	58.30	58.50	-1	7,311	-0.01%
2023/03/14	2	60.90	1	61.60	60.60	1	7,398	0.01%
2023/03/10	0	0.00	0.3	62.30	62.10	-0.3	7,674	0.00%
2023/03/09	0.3	64.30	0	0.00	63.90	0.3	8,054	0.00%
2023/03/08	1	63.90	0	0.00	63.90	1	8,235	0.01%
2023/03/07	0	0.00	4	64.00	63.90	-4	8,237	-0.05%
2023/03/06	2	64.20	1	64.30	64.20	1	8,246	0.01%
2023/03/03	0	0.00	3	63.57	63.50	-3	8,274	-0.04%
2023/03/02	0	0.00	2	63.40	63.20	-2	8,317	-0.02%
2023/02/24	3	63.10	5	63.10	62.80	-2	8,563	-0.02%
2023/02/23	4	63.08	1	63.20	62.80	3	8,536	0.04%
2023/02/22	4	63.70	3	63.87	63.80	1	8,545	0.01%
2023/02/21	12	64.43	1	64.80	64.80	11	8,565	0.13%
2023/02/20	5	64.50	3	64.70	64.60	2	8,532	0.02%
2023/02/16	3	67.07	8	65.91	67.50	-5	8,760	-0.06%
2023/02/15	4	65.20	1	64.80	64.70	3	8,733	0.03%
2023/02/14	1	64.40	5	64.30	64.50	-4	8,745	-0.05%
2023/02/13	1	64.20	0	0.00	63.80	1	8,822	0.01%
2023/02/10	7	65.07	2	65.30	64.20	5	9,008	0.06%
2023/02/09	6	67.10	9	68.03	67.20	-3	9,288	-0.03%
2023/02/08	16	68.33	13	68.52	67.90	3	9,373	0.03%
2023/02/07	6	67.57	3	66.80	68.00	3	9,417	0.03%
2023/02/06	4	66.18	0	0.00	67.00	4	9,664	0.04%
2023/02/03	0	0.00	1	67.20	66.20	-1	10,133	-0.01%
2023/02/02	2	66.45	3	67.57	67.00	-1	10,287	-0.01%
2023/02/01	2	67.80	3	67.70	67.40	-1	10,251	-0.01%
2023/01/31	2	65.30	1	65.70	65.70	1	9,979	0.01%
2023/01/30	4	64.48	6	63.83	65.00	-2	9,923	-0.02%
2023/01/17	0	0.00	17	59.64	59.90	-17	9,663	-0.18%
2023/01/16	5	59.24	3	59.30	58.90	2	9,501	0.02%
2023/01/13	0	0.00	1	59.70	58.10	-1	9,297	-0.01%
2023/01/12	0	0.00	4	58.95	58.60	-4	9,133	-0.04%
2023/01/11	1	58.60	2	58.60	58.40	-1	9,020	-0.01%
2023/01/10	2	58.00	2	58.70	58.40	0	8,905	0.00%
2023/01/09	7	58.70	7	58.56	58.70	0	8,654	0.00%
2023/01/06	6	57.08	21.2	56.82	57.30	-15.2	8,280	-0.18%
2023/01/05	6	56.28	6	56.37	55.40	0	8,005	0.00%
2023/01/04	1	56.10	8	55.28	57.00	-7	7,697	-0.09%
2022/12/29	4	49.38	4	49.85	50.10	0	7,453	0.00%
2022/12/28	4	50.40	0	0.00	50.20	4	7,454	0.05%
2022/12/27	1	51.30	0	0.00	51.00	1	7,450	0.01%
2022/12/23	7	50.54	12	51.43	51.30	-5	7,458	-0.07%
2022/12/22	8	50.98	5	51.62	51.60	3	7,454	0.04%
2022/12/21	2	50.50	0	0.00	50.70	2	7,446	0.03%
2022/12/20	1	51.20	4	52.18	51.20	-3	7,412	-0.04%
2022/12/19	1	53.80	0	0.00	53.00	1	7,378	0.01%
2022/12/13	4	55.83	4	56.13	53.80	0	7,264	0.00%
2022/12/12	2	54.00	5	55.42	55.50	-3	7,108	-0.04%
2022/12/09	1	53.80	0	0.00	53.50	1	6,984	0.01%
2022/12/08	8.1	54.19	5	54.32	54.40	3.1	6,943	0.05%
2022/12/07	3	52.80	0	0.00	53.30	3	6,879	0.04%
2022/12/06	23	55.49	12	55.57	54.70	11	6,762	0.16%
2022/12/05	3	56.60	29	56.56	56.30	-26	6,642	-0.39%
2022/12/02	1	58.70	6	58.00	58.40	-5	6,480	-0.08%
2022/12/01	13.1	57.23	11.5	56.84	59.00	1.6	6,298	0.02%
2022/11/30	1.5	53.30	9	53.32	54.50	-7.5	5,868	-0.13%
2022/11/29	0	0.00	2	51.30	51.60	-2	5,662	-0.04%
2022/11/28	3	51.03	2	52.00	51.80	1	5,630	0.02%
2022/11/25	14	52.06	15	51.71	51.10	-1	5,600	-0.02%
2022/11/24	10	52.72	1	52.90	52.90	9	5,523	0.16%
2022/11/23	6	52.68	14	53.16	52.90	-8	5,432	-0.15%
2022/11/22	2	51.30	1	51.70	50.90	1	5,156	0.02%
2022/11/18	9	52.23	5	52.36	51.60	4	5,061	0.08%
2022/11/17	3	51.70	3	52.60	51.80	0	4,910	0.00%
2022/11/16	12	52.15	1	52.00	52.00	11	4,802	0.23%
2022/11/15	24	51.87	1	52.20	52.30	23	4,707	0.49%
2022/11/14	9	51.50	3	51.17	51.60	6	4,510	0.13%
2022/11/11	1	48.90	1	49.00	48.55	0	4,177	0.00%
2022/11/10	1	48.50	5	48.63	48.50	-4	4,045	-0.10%
2022/11/09	7	49.88	5	49.38	49.60	2	3,940	0.05%
2022/11/08	5	50.14	3	49.65	49.30	2	3,814	0.05%
2022/11/07	12	48.95	13	50.53	50.50	-1	3,587	-0.03%
2022/11/04	28	47.15	23	47.33	47.60	5	3,173	0.16%
2022/11/03	4	46.63	27	47.03	47.65	-23	3,014	-0.76%
2022/11/02	85	46.45	75	46.95	47.10	10	2,855	0.35%
2022/11/01	110	44.75	104	45.12	46.50	6	2,519	0.24%	大買/大賣/
2022/10/31	1	40.60	2	41.10	43.60	-1	1,885	-0.05%
2022/10/28	2	40.15	1	40.50	39.65	1	1,655	0.06%
2022/10/27	0	0.00	9	38.62	39.80	-9	1,532	-0.59%
2022/10/26	8	38.96	8	38.50	37.50	0	1,470	0.00%
2022/10/24	4	36.95	1	37.10	36.90	3	1,270	0.24%
2022/10/19	0	0.00	2	37.83	38.00	-2	1,359	-0.15%
2022/10/14	3	36.15	0	0.00	36.15	3	1,732	0.17%
2022/10/12	1	36.30	0	0.00	36.95	1	1,769	0.06%
2022/10/04	0	0.00	1	38.35	38.50	-1	2,030	-0.05%
2022/09/26	1	36.90	0	0.00	36.65	1	2,167	0.05%
2022/09/22	1	38.50	0	0.00	39.65	1	2,220	0.05%
2022/09/15	0	0.00	2	42.30	41.85	-2	2,339	-0.09%
2022/09/12	0	0.00	3	41.25	41.20	-3	2,461	-0.12%
2022/09/06	0	0.00	5	40.30	40.30	-5	2,502	-0.20%
2022/08/30	0	0.00	4	42.46	42.25	-4	2,472	-0.16%
2022/08/29	4	42.20	0	0.00	42.15	4	2,473	0.16%
2022/08/26	0	0.00	2	43.38	43.60	-2	2,463	-0.08%
2022/08/25	0	0.00	3	42.85	42.70	-3	2,440	-0.12%
2022/08/24	0	0.00	7	42.97	42.80	-7	2,441	-0.29%
2022/08/23	0	0.00	10	43.16	43.20	-10	2,454	-0.41%
2022/08/22	7	43.45	2	44.00	43.35	5	2,499	0.20%
2022/08/19	12	43.76	2	44.40	43.75	10	2,505	0.40%
2022/08/18	14	43.19	8	43.80	43.95	6	2,511	0.24%
2022/08/17	0	0.00	12	43.62	43.60	-12	2,512	-0.48%
2022/08/16	0	0.00	7	43.53	43.45	-7	2,521	-0.28%
2022/08/15	4	43.41	1	43.40	43.40	3	2,519	0.12%
2022/08/12	1	43.35	21	42.91	43.05	-20	2,522	-0.79%
2022/08/11	5	41.59	9	41.86	41.95	-4	2,507	-0.16%
2022/08/10	11	41.50	5	42.01	41.90	6	2,505	0.24%
2022/08/09	8.4	41.06	6	41.55	41.50	2.4	2,516	0.09%
2022/08/08	10	41.25	0	0.00	41.30	10	2,521	0.40%
2022/08/05	3	40.73	2	41.03	40.80	1	2,520	0.04%
2022/08/04	5	40.28	3	40.50	40.40	2	2,527	0.08%
2022/08/03	1	40.45	2	40.75	40.45	-1	2,530	-0.04%
2022/08/02	4	41.30	3	41.05	40.80	1	2,548	0.04%
2022/08/01	8	42.21	1	42.15	42.15	7	2,531	0.28%
2022/07/29	2	42.65	1	42.65	42.35	1	2,530	0.04%
2022/07/28	5	42.67	4	42.75	42.60	1	2,524	0.04%
2022/07/27	6	43.26	0	0.00	43.70	6	2,494	0.24%
2022/07/26	2	43.58	0	0.00	43.15	2	2,513	0.08%
2022/07/25	5	45.17	3	44.80	44.80	2	2,499	0.08%
2022/07/22	4	47.39	2	47.43	46.65	2	2,492	0.08%
2022/07/21	1	46.65	1	46.50	46.65	0	2,306	0.00%
2022/07/20	1	42.70	0	0.00	42.45	1	2,231	0.04%
2022/07/19	1	42.15	1	41.95	41.90	0	2,255	0.00%
2022/07/18	0	0.00	1	42.40	42.35	-1	2,270	-0.04%
2022/07/13	0	0.00	2	44.08	44.25	-2	2,143	-0.09%
2022/07/12	10	42.00	0	0.00	41.95	10	2,114	0.47%
2022/07/11	3	44.07	0	0.00	44.20	3	2,063	0.15%
2022/07/08	1	46.00	0	0.00	46.00	1	2,033	0.05%
2022/07/06	0	0.00	2	44.90	44.00	-2	1,992	-0.10%
2022/07/05	1	45.10	0	0.00	45.45	1	1,998	0.05%
2022/07/01	0	0.00	1	45.60	44.05	-1	1,946	-0.05%
2022/06/30	1	46.50	0	0.00	45.25	1	1,909	0.05%
2022/06/29	2	46.80	0	0.00	47.05	2	1,868	0.11%
2022/06/28	3	48.53	0	0.00	48.50	3	1,840	0.16%
2022/06/27	1	49.60	0	0.00	49.90	1	1,819	0.05%
2022/06/22	1	49.00	0	0.00	47.85	1	1,777	0.06%
2022/06/21	2	48.80	0	0.00	50.00	2	1,735	0.12%
2022/06/20	4	50.20	11	49.70	48.35	-7	1,712	-0.41%
2022/06/13	1	56.40	0	0.00	56.30	1	1,694	0.06%
2022/06/10	0	0.00	1	57.90	57.80	-1	1,724	-0.06%
2022/06/08	1	57.30	1	57.50	57.00	0	1,738	0.00%
2022/05/31	0	0.00	1	58.00	57.90	-1	1,850	-0.05%
2022/05/30	0	0.00	2	57.70	58.00	-2	1,871	-0.11%
2022/05/27	1	55.10	0	0.00	55.40	1	1,845	0.05%
2022/05/25	2	54.85	0	0.00	55.00	2	1,982	0.10%
2022/05/20	1	55.80	0	0.00	55.80	1	2,317	0.04%
2022/05/19	1	55.50	2	55.70	56.30	-1	2,311	-0.04%
2022/05/18	6	56.87	0	0.00	56.80	6	2,307	0.26%
2022/05/17	0	0.00	5	56.70	56.70	-5	2,285	-0.22%
2022/05/13	0	0.00	1	55.30	55.80	-1	2,260	-0.04%
2022/05/09	4	58.48	0	0.00	57.50	4	2,252	0.18%
2022/05/06	2	59.15	3	59.20	60.40	-1	2,244	-0.04%
2022/05/05	1	60.70	25	61.10	60.60	-24	2,255	-1.06%
2022/05/04	27	59.44	0	0.00	59.80	27	2,296	1.18%
2022/05/03	0	0.00	2	59.10	58.60	-2	2,298	-0.09%
2022/04/29	2	57.85	0	0.00	58.10	2	2,305	0.09%
2022/04/28	7	58.11	0	0.00	58.00	7	2,300	0.30%
2022/04/27	1	57.20	0	0.00	59.50	1	2,277	0.04%
2022/04/26	3	60.87	0	0.00	59.50	3	2,261	0.13%
2022/04/25	3	61.80	0	0.00	60.50	3	2,256	0.13%
2022/04/22	8	64.78	0	0.00	64.40	8	2,228	0.36%
2022/04/21	0	0.00	10	66.80	66.40	-10	2,218	-0.45%
2022/04/18	5	66.30	0	0.00	66.00	5	2,273	0.22%
2022/04/15	3	67.63	0	0.00	67.60	3	2,295	0.13%
2022/04/14	5	68.12	0	0.00	68.00	5	2,354	0.21%
2022/04/13	1	68.80	2	68.65	68.70	-1	2,381	-0.04%
2022/04/11	1	68.60	0	0.00	68.60	1	2,456	0.04%
2022/04/06	0	0.00	1	71.50	71.50	-1	2,533	-0.04%
2022/03/29	2	73.05	0	0.00	72.30	2	2,965	0.07%
2022/03/25	0	0.00	2	73.30	73.00	-2	3,130	-0.06%
2022/03/23	1	72.50	3	72.97	72.60	-2	3,210	-0.06%
2022/03/21	2	71.45	6	71.33	71.40	-4	3,239	-0.12%
2022/03/18	0	0.00	2	70.35	71.40	-2	3,312	-0.06%
2022/03/17	0	0.00	2	70.70	70.90	-2	3,316	-0.06%
2022/03/16	0	0.00	1	69.00	68.80	-1	3,351	-0.03%
2022/03/15	6	69.03	0	0.00	68.80	6	3,369	0.18%
2022/03/14	4	70.60	0	0.00	70.60	4	3,381	0.12%
2022/03/11	2	70.70	0	0.00	70.80	2	3,477	0.06%
2022/03/10	1	71.80	0	0.00	71.30	1	3,491	0.03%
2022/03/09	5	70.88	0	0.00	70.90	5	3,527	0.14%
2022/03/08	0	0.00	14	71.07	70.10	-14	3,573	-0.39%
2022/03/07	4	71.30	0	0.00	70.90	4	3,618	0.11%
2022/03/04	1	73.50	0	0.00	73.30	1	3,643	0.03%
2022/03/03	1	74.80	0	0.00	74.50	1	3,723	0.03%
2022/02/25	1	76.00	8	74.66	75.00	-7	3,886	-0.18%
2022/02/24	18	74.81	19	75.21	74.20	-1	4,011	-0.02%
2022/02/23	4	73.80	14	72.79	74.20	-10	4,011	-0.25%
2022/02/22	2	70.00	3	70.00	70.00	-1	3,988	-0.03%
2022/02/18	1	70.50	0	0.00	70.80	1	4,337	0.02%
2022/02/17	1	70.80	0	0.00	70.90	1	5,207	0.02%
2022/02/16	0	0.00	4	71.10	70.80	-4	5,801	-0.07%
2022/02/15	1	70.50	0	0.00	70.10	1	5,861	0.02%
2022/02/14	0	0.00	1	71.30	70.70	-1	5,953	-0.02%
2022/02/11	1	72.00	0	0.00	72.00	1	6,038	0.02%
2022/02/10	1	73.00	3	73.00	73.00	-2	6,225	-0.03%
2022/02/09	2	71.90	2	72.30	72.20	0	6,242	0.00%
2022/02/08	0	0.00	1	71.10	71.50	-1	6,346	-0.02%
2022/01/26	2	67.90	3	67.80	67.50	-1	6,444	-0.02%
2022/01/25	2	69.60	0	0.00	69.00	2	6,552	0.03%
2022/01/20	4	71.25	0	0.00	71.90	4	6,844	0.06%
2022/01/19	2	72.65	0	0.00	72.20	2	6,881	0.03%
2022/01/18	1	73.70	1	74.80	73.40	0	6,994	0.00%
2022/01/17	3	73.57	0	0.00	73.80	3	7,053	0.04%
2022/01/14	4	72.18	8	72.30	73.10	-4	7,114	-0.06%
2022/01/13	5	73.50	6	73.68	73.70	-1	7,171	-0.01%
2022/01/12	5	72.56	6	72.32	72.20	-1	7,299	-0.01%
2022/01/11	2	72.75	0	0.00	72.70	2	7,345	0.03%
2022/01/10	1	74.00	0	0.00	73.90	1	7,484	0.01%
2022/01/07	3	74.33	14	74.21	73.50	-11	7,675	-0.14%
2022/01/06	1	74.90	5	75.00	75.30	-4	7,663	-0.05%
2022/01/05	1	76.50	0	0.00	76.10	1	7,694	0.01%
2022/01/03	0	0.00	36	77.16	77.30	-36	7,732	-0.47%
2021/12/30	3	77.17	1	78.20	77.10	2	7,817	0.03%
2021/12/29	2	77.45	13	77.42	78.10	-11	7,940	-0.14%
2021/12/28	13	79.05	4	78.95	77.60	9	8,059	0.11%
2021/12/27	6	77.97	7	78.71	77.60	-1	8,168	-0.01%
2021/12/24	4	78.23	26	78.35	78.40	-22	8,290	-0.27%
2021/12/23	15	78.26	9	78.18	78.40	6	8,387	0.07%
2021/12/22	7	75.84	7	76.63	77.10	0	8,527	0.00%
2021/12/21	1	73.20	13	74.90	75.00	-12	9,313	-0.13%
2021/12/20	19	73.16	0	0.00	73.10	19	9,674	0.20%
2021/12/17	1	74.60	7	74.96	74.90	-6	9,822	-0.06%
2021/12/16	13	75.42	5	75.94	75.90	8	9,836	0.08%
2021/12/15	7	75.21	10	75.00	74.80	-3	9,853	-0.03%
2021/12/14	14	75.74	18	75.95	75.20	-4	9,905	-0.04%
2021/12/10	26	74.00	6	74.37	74.40	20	10,038	0.20%
2021/12/09	4	75.43	0	0.00	75.20	4	10,000	0.04%
2021/12/08	18	77.53	10	76.70	76.20	8	10,010	0.08%
2021/12/07	4	77.43	2	78.00	76.60	2	10,001	0.02%
2021/12/06	2	75.80	0	0.00	76.00	2	10,060	0.02%
2021/12/03	1	76.30	2	76.50	76.60	-1	10,082	-0.01%
2021/12/02	6	75.58	6	75.85	75.50	0	10,112	0.00%
2021/12/01	10	75.38	1	75.80	75.30	9	10,105	0.09%
2021/11/30	0	0.00	10	76.50	76.90	-10	10,062	-0.10%
2021/11/29	5	75.12	8	74.91	76.30	-3	10,057	-0.03%
2021/11/26	4	76.45	5	75.90	75.90	-1	9,995	-0.01%
2021/11/25	5	79.64	13	78.62	78.70	-8	9,949	-0.08%
2021/11/24	2	78.15	0	0.00	79.70	2	9,979	0.02%
2021/11/23	21	79.44	12	79.00	78.80	9	10,081	0.09%
2021/11/22	14	82.21	27	81.31	83.00	-13	9,931	-0.13%
2021/11/19	5	78.80	4	79.48	79.10	1	9,795	0.01%
2021/11/18	9	78.46	0	0.00	78.10	9	9,812	0.09%
2021/11/17	7	80.70	4	80.50	79.80	3	9,727	0.03%
2021/11/16	73	84.70	38	83.62	80.50	35	9,651	0.36%
2021/11/15	14	81.73	15	81.93	83.90	-1	8,911	-0.01%
2021/11/12	1	76.70	4	76.75	76.30	-3	8,640	-0.03%
2021/11/11	1	75.40	5	77.16	75.40	-4	8,744	-0.05%
2021/11/10	5	76.06	0	0.00	76.10	5	8,994	0.06%
2021/11/09	6	75.72	71	76.07	77.00	-65	9,006	-0.72%
2021/11/08	44	74.16	16	74.63	74.00	28	8,860	0.32%
2021/11/05	48	74.40	0	0.00	74.50	48	8,942	0.54%
2021/11/04	0	0.00	28	76.11	75.20	-28	8,981	-0.31%
2021/11/03	0	0.00	10	75.00	74.80	-10	9,139	-0.11%
2021/11/02	13	73.89	1	77.60	73.80	12	9,260	0.13%
2021/11/01	17	76.34	32	76.18	76.90	-15	9,253	-0.16%
2021/10/29	0	0.00	25	74.94	74.70	-25	9,759	-0.26%
2021/10/28	35	73.13	3	72.60	72.60	32	10,246	0.31%
2021/10/27	10	74.20	0	0.00	75.40	10	10,312	0.10%
2021/10/26	11	75.89	6	75.65	74.70	5	10,317	0.05%
2021/10/25	3	75.67	70	75.66	75.70	-67	10,226	-0.66%
2021/10/22	2	73.30	8	74.30	74.20	-6	10,271	-0.06%
2021/10/21	41	73.51	0	0.00	73.10	41	10,293	0.40%
2021/10/20	3	74.90	1	75.60	74.70	2	10,274	0.02%
2021/10/18	52	73.03	1	72.60	74.00	51	10,566	0.48%
2021/10/15	3	71.77	38	71.26	73.40	-35	10,569	-0.33%
2021/10/14	1	66.70	1	67.80	68.20	0	10,520	0.00%
2021/10/13	24	66.85	0	0.00	66.50	24	10,558	0.23%
2021/10/12	12	69.11	3	69.67	69.10	9	10,571	0.09%
2021/10/08	12	70.48	10	71.00	71.00	2	10,617	0.02%
2021/10/07	1	70.00	3	69.93	70.20	-2	10,683	-0.02%
2021/10/06	6	69.10	7	68.31	67.90	-1	11,044	-0.01%
2021/10/05	3	66.80	3	64.70	67.60	0	11,074	0.00%
2021/10/04	2	66.45	0	0.00	66.00	2	11,062	0.02%
2021/10/01	10	72.81	0	0.00	71.10	10	10,969	0.09%
2021/09/30	3	75.30	11	75.70	75.40	-8	10,879	-0.07%
2021/09/29	34	75.56	15	77.00	73.90	19	10,816	0.18%
2021/09/28	54	81.62	50	82.03	80.20	4	10,680	0.04%
2021/09/27	29	79.82	43	79.45	79.90	-14	9,841	-0.14%
2021/09/24	0	0.00	3	75.93	75.70	-3	9,525	-0.03%
2021/09/23	1	73.00	12	72.71	73.00	-11	9,417	-0.12%
2021/09/22	4	71.95	1	72.00	71.50	3	9,438	0.03%
2021/09/17	2	72.90	7	73.16	73.50	-5	9,470	-0.05%
2021/09/16	0	0.00	1	72.00	72.60	-1	9,454	-0.01%
2021/09/15	8	73.83	3	71.77	71.50	5	9,509	0.05%
2021/09/13	0	0.00	1	72.60	71.70	-1	9,632	-0.01%
2021/09/10	5	71.90	5	72.50	72.70	0	9,877	0.00%
2021/09/09	0	0.00	7	72.71	72.20	-7	10,071	-0.07%
2021/09/08	2	70.10	0	0.00	69.60	2	10,401	0.02%
2021/09/07	1	69.40	0	0.00	70.30	1	11,177	0.01%
2021/09/06	12	71.46	10	71.90	71.30	2	11,699	0.02%
2021/09/02	4	71.90	8	73.03	71.90	-4	12,347	-0.03%
2021/09/01	0	0.00	72	73.41	73.70	-72	12,590	-0.57%
2021/08/31	1	72.20	1	72.10	72.80	0	12,590	0.00%
2021/08/30	18	73.84	10	75.10	73.40	8	12,648	0.06%
2021/08/27	0	0.00	177	73.97	73.70	-177	12,604	-1.40%	大賣/鉅額交易
2021/08/26	0	0.00	42	72.26	71.70	-42	12,512	-0.34%
2021/08/25	6	69.95	41	70.16	70.50	-35	12,632	-0.28%
2021/08/24	206	70.40	5	72.04	70.00	201	12,652	1.59%	大買/鉅額交易
2021/08/23	2	71.75	141	71.37	71.50	-139	12,669	-1.10%	大賣/鉅額交易
2021/08/20	2	69.35	3	69.13	68.20	-1	12,712	-0.01%
2021/08/19	5	70.62	3	70.30	69.30	2	12,867	0.02%
2021/08/18	244	70.30	33	73.78	73.90	211	12,851	1.64%	大買/鉅額交易
2021/08/17	65	74.78	12	74.81	73.80	53	12,837	0.41%
2021/08/16	14	75.41	0	0.00	74.90	14	12,983	0.11%
2021/08/13	4	83.15	4	84.00	82.90	0	12,988	0.00%
2021/08/12	0	0.00	9	84.41	84.30	-9	13,191	-0.07%
2021/08/11	16	85.03	12	85.68	84.50	4	13,585	0.03%
2021/08/10	3	86.43	3	85.30	85.40	0	13,665	0.00%
2021/08/09	16	88.28	17	88.56	84.10	-1	13,730	-0.01%
2021/08/06	22	88.61	21	87.26	88.00	1	13,816	0.01%
2021/08/05	36	88.33	23	88.93	87.30	13	13,821	0.09%
2021/08/04	42	88.38	43	89.00	89.10	-1	14,081	-0.01%
2021/08/03	36	86.64	45	86.57	87.50	-9	13,658	-0.07%
2021/08/02	13	82.17	25	82.87	83.30	-12	13,151	-0.09%
2021/07/30	0	0.00	8	79.64	79.10	-8	13,152	-0.06%
2021/07/29	9	77.54	0	0.00	78.60	9	13,389	0.07%
2021/07/28	6	77.88	2	78.40	77.80	4	13,621	0.03%
2021/07/27	10	81.64	48	82.49	80.00	-38	13,719	-0.28%
2021/07/26	1	81.20	10	81.10	81.20	-9	13,875	-0.06%
2021/07/23	12	83.14	5	82.00	82.10	7	13,994	0.05%
2021/07/22	5	80.48	23	81.62	81.40	-18	13,930	-0.13%
2021/07/21	6	77.65	4	78.00	75.90	2	13,746	0.01%
2021/07/20	27	77.46	6	77.00	76.90	21	13,750	0.15%
2021/07/19	22	80.74	0	0.00	80.50	22	13,833	0.16%
2021/07/16	0	0.00	1	81.60	81.40	-1	14,247	-0.01%
2021/07/15	4	81.95	15	82.13	81.70	-11	14,505	-0.08%
2021/07/14	17	83.43	4	82.60	82.50	13	14,695	0.09%
2021/07/13	23	87.59	54	87.53	83.70	-31	14,884	-0.21%
2021/07/12	6	83.72	15	83.70	83.20	-9	14,678	-0.06%
2021/07/09	5	84.44	8	84.18	84.50	-3	14,692	-0.02%
2021/07/08	9	83.33	5	84.76	83.20	4	14,792	0.03%
2021/07/07	3	83.17	12	83.30	82.80	-9	14,932	-0.06%
2021/07/06	14	82.98	4	83.15	83.00	10	15,022	0.07%
2021/07/05	2	84.60	8	84.78	85.10	-6	15,176	-0.04%
2021/07/02	5	81.70	1	82.20	82.00	4	15,175	0.03%
2021/07/01	8	81.56	16	81.61	80.70	-8	15,341	-0.05%
2021/06/30	32	81.50	7	82.40	81.50	25	15,632	0.16%
2021/06/29	24	83.45	0	0.00	82.80	24	15,724	0.15%
2021/06/28	0	0.00	11	83.37	84.80	-11	16,256	-0.07%
2021/06/25	2	83.65	7	83.76	82.70	-5	16,444	-0.03%
2021/06/24	5	83.46	2	83.40	83.50	3	16,969	0.02%
2021/06/23	3	84.57	3	84.50	84.80	0	17,087	0.00%
2021/06/22	3	83.00	17	83.56	83.00	-14	17,247	-0.08%
2021/06/21	33	83.18	5	83.22	82.40	28	17,979	0.16%
2021/06/18	27	87.59	14	88.04	87.60	13	18,581	0.07%
2021/06/17	44	89.71	2	91.70	88.90	42	18,730	0.22%
2021/06/16	60	90.26	45	89.95	88.90	15	18,628	0.08%
2021/06/15	16	86.89	14	87.41	86.20	2	18,381	0.01%
2021/06/11	14	82.72	8	83.70	82.60	6	18,677	0.03%
2021/06/10	6	81.03	16	81.85	82.50	-10	18,508	-0.05%
2021/06/09	11	79.12	8	79.15	80.30	3	18,181	0.02%
2021/06/08	1	77.20	2	76.25	77.00	-1	17,994	-0.01%
2021/06/07	15	77.07	19	77.17	76.40	-4	18,105	-0.02%
2021/06/04	10	76.40	0	0.00	76.20	10	18,079	0.06%
2021/06/03	1	77.00	0	0.00	76.80	1	18,237	0.01%
2021/06/02	11	77.97	17	76.57	76.10	-6	18,457	-0.03%
2021/06/01	12	79.58	7	79.44	79.50	5	18,353	0.03%
2021/05/28	1	82.50	3	81.43	80.90	-2	18,411	-0.01%
2021/05/27	8	81.74	7	80.93	81.30	1	18,468	0.01%
2021/05/26	2	78.95	1	77.90	80.00	1	18,319	0.01%
2021/05/25	8	80.96	8	79.80	78.50	0	18,359	0.00%
2021/05/24	2	78.20	7	77.49	78.20	-5	18,270	-0.03%
2021/05/21	6	75.87	5	75.76	75.50	1	18,138	0.01%
2021/05/20	17	76.24	6	74.87	74.00	11	18,249	0.06%
2021/05/19	11	76.36	8	76.21	78.60	3	18,154	0.02%
2021/05/18	5	69.00	10	70.03	71.80	-5	18,103	-0.03%
2021/05/17	16	69.93	3.1	68.98	66.50	12.9	18,788	0.07%
2021/05/14	4.1	72.66	17	73.73	73.80	-12.9	20,041	-0.06%
2021/05/13	9	65.50	23	66.34	68.10	-14	19,889	-0.07%
2021/05/12	14	72.09	5	67.36	65.70	9	19,943	0.05%
2021/05/11	2	73.10	9	72.47	70.00	-7	20,097	-0.03%
2021/05/10	16	71.99	14	71.53	71.40	2	20,196	0.01%
2021/05/07	29	71.16	29	71.91	72.10	0	20,804	0.00%
2021/05/06	19	73.88	14	73.04	73.50	5	20,847	0.02%
2021/05/05	8	70.20	10	71.16	70.20	-2	20,768	-0.01%
2021/05/04	22	69.55	84	69.74	67.30	-62	21,129	-0.29%
2021/05/03	28	79.26	11	76.60	74.70	17	21,321	0.08%
2021/04/29	15	82.11	20	81.86	83.00	-5	21,377	-0.02%
2021/04/28	24	81.44	46	81.03	80.00	-22	21,438	-0.10%
2021/04/27	6	82.12	11	83.00	81.80	-5	21,401	-0.02%
2021/04/26	30	81.64	20	81.29	81.10	10	21,350	0.05%
2021/04/23	55	85.79	37	83.24	82.80	18	21,429	0.08%
2021/04/22	6	87.75	6	89.22	85.20	0	21,344	0.00%
2021/04/21	4	83.53	4	84.25	84.30	0	20,986	0.00%
2021/04/20	9	81.82	175	81.54	81.30	-166	20,862	-0.80%	大賣/鉅額交易
2021/04/19	14	80.33	42	80.59	80.10	-28	20,734	-0.14%
2021/04/16	238	79.03	34	78.98	77.80	204	20,537	0.99%	大買/鉅額交易
2021/04/15	19	74.92	22	76.55	78.00	-3	20,348	-0.01%
2021/04/14	60	75.03	52	74.75	75.30	8	20,297	0.04%
2021/04/13	17	74.52	65	75.12	74.00	-48	20,402	-0.24%
2021/04/12	27	77.88	26	76.90	76.40	1	20,581	0.00%
2021/04/09	23	80.99	28	80.92	79.00	-5	20,588	-0.02%
2021/04/08	15	80.01	4	79.83	79.80	11	20,616	0.05%
2021/04/07	26	80.27	25	79.57	79.50	1	20,634	0.00%
2021/04/06	23	78.93	25	80.08	81.10	-2	20,773	-0.01%
2021/04/01	13	76.29	7	75.87	75.50	6	21,171	0.03%
2021/03/31	9	76.09	36	76.55	75.80	-27	21,598	-0.13%
2021/03/30	20	73.18	30	73.44	73.10	-10	22,568	-0.04%
2021/03/29	11	73.46	28	72.33	72.40	-17	22,798	-0.07%
2021/03/26	8	69.24	6	69.33	69.00	2	22,533	0.01%
2021/03/25	39	69.54	21	69.19	68.00	18	22,491	0.08%
2021/03/24	109	70.43	105	70.84	70.20	4	22,209	0.02%	大買/大賣/
2021/03/23	66	68.51	38	68.64	70.80	28	21,339	0.13%
2021/03/22	25	65.42	20	65.71	65.30	5	20,493	0.02%
2021/03/19	33	64.14	33	64.82	63.40	0	20,159	0.00%
2021/03/18	105	64.36	80	64.11	63.10	25	19,809	0.13%	大買/
2021/03/17	74	62.53	95	63.24	64.60	-21	19,342	-0.11%
2021/03/16	24	59.82	26	60.40	60.30	-2	18,592	-0.01%
2021/03/15	0	0.00	2	59.80	59.60	-2	18,506	-0.01%
2021/03/12	21	59.67	24	59.15	58.60	-3	18,490	-0.02%
2021/03/11	3	59.60	24	58.78	59.90	-21	18,523	-0.11%
2021/03/10	13	57.72	10	57.36	57.60	3	18,503	0.02%
2021/03/09	37	56.92	3	56.77	56.90	34	18,499	0.18%
2021/03/08	9	58.80	55.1	59.07	58.40	-46.1	18,414	-0.25%
2021/03/05	1	56.80	2	57.00	56.40	-1	18,256	-0.01%
2021/03/04	66	57.72	3	58.70	56.40	63	18,282	0.34%
2021/03/03	38	56.60	36	57.46	58.40	2	18,247	0.01%
2021/03/02	10	58.48	0	0.00	57.20	10	18,591	0.05%
2021/02/26	2	59.20	0	0.00	59.30	2	18,657	0.01%
2021/02/24	13	60.48	4	59.55	58.50	9	18,808	0.05%
2021/02/23	19	61.32	2	61.00	60.80	17	18,742	0.09%
2021/02/22	9	62.43	37	62.82	61.50	-28	18,702	-0.15%
2021/02/19	7	60.26	1	60.50	61.40	6	18,460	0.03%
2021/02/18	10	60.61	5	61.56	60.60	5	18,605	0.03%
2021/02/17	25	61.32	29	62.08	62.50	-4	19,117	-0.02%
2021/02/05	44	57.90	37	57.84	57.90	7	18,671	0.04%
2021/02/04	3	54.50	4	54.53	54.00	-1	17,802	-0.01%
2021/02/03	10	54.30	1	55.40	53.60	9	17,791	0.05%
2021/02/02	23	54.78	21	54.71	55.20	2	17,572	0.01%
2021/02/01	7	53.26	5	53.28	53.70	2	17,009	0.01%
2021/01/29	9	54.56	15	53.87	51.90	-6	16,705	-0.04%
2021/01/28	11	54.76	11	53.07	52.80	0	15,996	0.00%
2021/01/27	14	54.56	8	54.54	53.80	6	15,772	0.04%
2021/01/26	5	54.54	52	54.85	54.10	-47	15,546	-0.30%
2021/01/25	20	53.76	14	53.56	54.00	6	14,918	0.04%
2021/01/22	36	50.55	6	51.58	52.10	30	14,523	0.21%
2021/01/21	4	49.14	12	49.86	50.50	-8	14,213	-0.06%
2021/01/20	5	47.65	0	0.00	46.90	5	13,985	0.04%
2021/01/19	3	47.98	34	48.37	47.95	-31	13,887	-0.22%
2021/01/18	4	48.14	13	47.82	48.10	-9	13,843	-0.07%
2021/01/15	3	51.27	60	50.51	50.10	-57	13,596	-0.42%
2021/01/14	3	52.00	1	52.30	52.50	2	13,422	0.01%
2021/01/13	1	53.20	9	52.57	53.20	-8	13,293	-0.06%
2021/01/12	3	51.07	22	51.44	50.40	-19	13,148	-0.14%
2021/01/11	3	52.90	1	53.10	52.60	2	12,997	0.02%
2021/01/08	22	52.66	0	0.00	52.50	22	12,869	0.17%
2021/01/07	3	52.57	5	52.68	52.60	-2	12,778	-0.02%
2021/01/06	14	53.36	5	53.22	51.40	9	12,634	0.07%
2021/01/05	8	54.45	6	54.63	53.40	2	12,302	0.02%
2021/01/04	3	52.40	4	52.75	52.70	-1	11,872	-0.01%
2020/12/31	7	53.50	5	53.50	53.30	2	11,712	0.02%
2020/12/30	3	53.07	3	53.67	52.90	0	11,421	0.00%
2020/12/29	4	55.10	8	54.35	54.60	-4	11,222	-0.04%
2020/12/28	36	54.96	11	54.95	55.50	25	10,862	0.23%
2020/12/25	5	52.92	13	52.77	51.80	-8	10,069	-0.08%
2020/12/24	36	51.30	42	51.70	51.50	-6	9,435	-0.06%
2020/12/23	5	48.47	11	48.71	48.80	-6	7,858	-0.08%
2020/12/22	4	46.10	10	45.91	44.40	-6	7,373	-0.08%
2020/12/21	14	44.69	38	44.92	45.10	-24	7,047	-0.34%
2020/12/18	1	43.30	0	0.00	43.45	1	6,902	0.01%
2020/12/17	2	42.45	2	42.85	43.25	0	6,888	0.00%
2020/12/16	1	42.00	1	42.55	42.85	0	6,903	0.00%
2020/12/15	1	42.80	2	42.03	41.90	-1	6,927	-0.01%
2020/12/10	0	0.00	23	44.25	43.30	-23	6,923	-0.33%
2020/12/09	0	0.00	5	44.78	44.70	-5	6,787	-0.07%
2020/12/08	4	44.51	3	44.68	45.25	1	6,732	0.01%
2020/12/07	3	45.05	1	45.75	44.85	2	6,676	0.03%
2020/12/04	75	46.02	55	46.18	46.20	20	6,565	0.30%
2020/12/03	0	0.00	5	45.76	45.20	-5	6,440	-0.08%
2020/12/02	12	45.64	56	45.75	45.50	-44	6,364	-0.69%
2020/12/01	37	44.33	3	44.80	44.95	34	6,252	0.54%
2020/11/30	15	46.38	2	46.20	45.85	13	6,096	0.21%
2020/11/27	1	46.15	3	46.07	46.05	-2	5,956	-0.03%
2020/11/26	33	46.80	54	46.61	46.50	-21	5,867	-0.36%
2020/11/25	0	0.00	24	45.64	46.00	-24	5,354	-0.45%
2020/11/24	44	45.39	24	45.32	44.45	20	5,108	0.39%
2020/11/23	2	44.63	19	44.79	44.40	-17	4,777	-0.36%
2020/11/20	33	44.79	0	0.00	44.45	33	4,694	0.70%
2020/11/19	3	44.88	4	44.85	45.20	-1	4,544	-0.02%
2020/11/18	0	0.00	7	45.06	45.00	-7	4,419	-0.16%
2020/11/17	24	44.99	20	45.04	44.50	4	4,216	0.09%
2020/11/16	153	45.20	134	45.56	44.50	19	3,939	0.48%	大買/大賣/
2020/11/13	2	42.18	16	43.06	42.90	-14	3,069	-0.46%
2020/11/12	50	42.01	53	42.40	41.90	-3	2,611	-0.11%
2020/11/11	1	40.50	7	40.28	40.70	-6	2,016	-0.30%
2020/11/10	1	38.50	0	0.00	38.85	1	1,876	0.05%
2020/11/09	0	0.00	2	38.60	38.55	-2	1,881	-0.11%
2020/11/05	0	0.00	3	38.77	38.70	-3	1,910	-0.16%
2020/11/03	3	38.67	2	38.48	38.50	1	1,958	0.05%
2020/11/02	2	38.10	2	38.23	38.50	0	1,988	0.00%
2020/10/30	2	38.20	1	38.75	38.30	1	2,010	0.05%
2020/10/29	1	38.15	6	38.01	38.10	-5	2,038	-0.25%
2020/10/27	1	38.85	1	38.90	38.80	0	2,088	0.00%
2020/10/23	0	0.00	1	38.10	38.20	-1	2,189	-0.05%
2020/10/21	2	38.13	0	0.00	37.95	2	2,274	0.09%
2020/10/20	41	38.34	44	38.14	38.10	-3	2,295	-0.13%
2020/10/19	0	0.00	5	37.45	37.40	-5	2,281	-0.22%
2020/10/16	2	36.93	1	36.80	36.85	1	2,296	0.04%
2020/10/15	1	37.35	0	0.00	37.15	1	2,325	0.04%
2020/10/14	0	0.00	7	36.93	37.30	-7	2,352	-0.30%
2020/10/13	8	36.38	2	36.80	36.45	6	2,382	0.25%
2020/10/12	4	36.83	0	0.00	36.45	4	2,386	0.17%
2020/10/07	9	37.20	0	0.00	37.25	9	2,440	0.37%
2020/10/06	1	37.15	2	37.20	37.30	-1	2,466	-0.04%
2020/09/28	1	37.20	1	37.50	37.60	0	2,727	0.00%
2020/09/24	0	0.00	2	37.65	37.75	-2	2,872	-0.07%
2020/09/23	1	37.80	0	0.00	37.75	1	2,956	0.03%
2020/09/22	6	38.28	0	0.00	38.20	6	2,992	0.20%
2020/09/21	2	38.90	5	38.85	38.70	-3	3,083	-0.10%
2020/09/17	1	40.95	4	40.80	40.60	-3	3,125	-0.10%
2020/09/15	0	0.00	1	39.60	39.40	-1	3,060	-0.03%
2020/09/14	2	38.95	0	0.00	39.10	2	3,074	0.07%
2020/09/09	1	38.45	0	0.00	39.00	1	3,282	0.03%
2020/09/04	1	37.80	0	0.00	37.95	1	3,412	0.03%
2020/09/03	0	0.00	2	38.30	38.30	-2	3,473	-0.06%
2020/08/27	2	38.00	0	0.00	38.00	2	3,766	0.05%
2020/08/26	0	0.00	1	38.05	38.05	-1	3,815	-0.03%
2020/08/25	1	38.40	0	0.00	38.40	1	3,846	0.03%
2020/08/21	2	36.80	0	0.00	37.00	2	3,954	0.05%
2020/08/20	7	36.05	0	0.00	36.05	7	4,025	0.17%
2020/08/19	1	39.00	0	0.00	38.90	1	4,079	0.02%
2020/08/18	0	0.00	11	39.07	39.05	-11	4,106	-0.27%
2020/08/13	4	39.49	0	0.00	39.05	4	4,247	0.09%
2020/08/07	3	40.27	0	0.00	40.10	3	4,745	0.06%
2020/08/06	0	0.00	5	40.78	40.75	-5	4,823	-0.10%
2020/08/05	0	0.00	1	41.25	41.20	-1	5,014	-0.02%
2020/08/04	0	0.00	3	41.77	41.25	-3	5,361	-0.06%
2020/08/03	1	40.80	0	0.00	40.85	1	5,506	0.02%
2020/07/31	0	0.00	3	41.15	41.15	-3	5,644	-0.05%
2020/07/30	0	0.00	1	41.15	40.90	-1	5,952	-0.02%
2020/07/28	1	38.75	0	0.00	38.50	1	6,369	0.02%
2020/07/27	2	40.10	0	0.00	39.80	2	6,722	0.03%
2020/07/23	3	40.95	0	0.00	40.85	3	6,857	0.04%
2020/07/22	1	40.45	0	0.00	40.35	1	6,847	0.01%
2020/07/21	5	40.38	0	0.00	40.25	5	6,835	0.07%
2020/07/16	0	0.00	1	40.20	40.10	-1	6,830	-0.01%
2020/07/15	4	40.90	3	41.05	40.30	1	6,823	0.01%
2020/07/14	14	40.90	14	41.24	40.60	0	6,846	0.00%
2020/07/13	3	40.70	0	0.00	40.90	3	6,834	0.04%
2020/07/10	1	40.40	0	0.00	40.10	1	6,865	0.01%
2020/07/09	17	41.33	21	41.20	41.20	-4	6,897	-0.06%
2020/07/08	1	41.70	20	41.70	41.70	-19	6,989	-0.27%
2020/07/07	1	42.30	1	42.00	42.00	0	6,965	0.00%
2020/07/06	30	41.88	0	0.00	41.75	30	6,931	0.43%
2020/07/03	1	40.95	6	40.88	40.90	-5	6,929	-0.07%
2020/07/02	8	41.23	0	0.00	41.15	8	6,967	0.11%
2020/06/30	3	41.40	2	41.95	41.85	1	6,845	0.01%
2020/06/29	1	42.90	1	43.30	42.90	0	6,765	0.00%
2020/06/17	2	42.60	2	42.55	42.95	0	6,597	0.00%
2020/06/15	0	0.00	2	41.70	41.20	-2	6,618	-0.03%
2020/06/12	0	0.00	6	40.73	41.50	-6	6,634	-0.09%
2020/06/11	4	41.86	2	40.90	40.90	2	6,651	0.03%
2020/06/10	2	42.53	1	42.40	42.45	1	6,623	0.02%
2020/06/09	3	42.50	0	0.00	42.30	3	6,697	0.04%
2020/06/08	0	0.00	2	43.15	42.25	-2	6,808	-0.03%
2020/06/05	0	0.00	50	42.71	42.65	-50	6,766	-0.74%
2020/06/04	2	42.50	1	42.60	42.65	1	6,762	0.01%
2020/06/03	1	42.00	0	0.00	41.90	1	6,728	0.01%
2020/06/02	50	42.37	2	42.20	41.50	48	6,800	0.71%
2020/05/28	2	41.60	5	40.80	40.60	-3	6,904	-0.04%
2020/05/27	8	41.95	0	0.00	41.85	8	6,848	0.12%
2020/05/26	2	41.55	3	42.22	42.25	-1	6,841	-0.01%
2020/05/25	0	0.00	2	40.75	41.55	-2	6,753	-0.03%
2020/05/22	0	0.00	2	41.55	41.15	-2	6,717	-0.03%
2020/05/21	14	41.89	13	41.75	41.90	1	6,697	0.01%
2020/05/20	6	41.35	7	41.12	40.95	-1	6,702	-0.01%
2020/05/19	20	41.08	20	41.15	41.85	0	6,669	0.00%
2020/05/18	21	40.20	19	40.89	40.20	2	6,592	0.03%
2020/05/15	2	41.93	2	42.10	41.90	0	6,449	0.00%
2020/05/14	14	42.26	12	42.90	41.30	2	6,348	0.03%
2020/05/13	17	43.22	5	43.07	42.95	12	6,213	0.19%
2020/05/12	10	44.41	36	44.17	43.70	-26	6,141	-0.42%
2020/05/11	27	44.28	25	44.05	44.20	2	5,978	0.03%
2020/05/08	15	42.43	19	42.11	42.30	-4	5,640	-0.07%
2020/05/07	5	42.65	8	42.74	42.30	-3	5,486	-0.05%
2020/05/06	16	42.57	26	42.50	41.75	-10	5,362	-0.19%
2020/05/05	6	41.00	6	41.03	40.80	0	5,071	0.00%
2020/05/04	56	40.40	46	40.36	41.50	10	4,899	0.20%
2020/04/30	14	40.02	11	40.40	40.50	3	4,660	0.06%
2020/04/29	2	37.15	3	36.70	36.85	-1	4,394	-0.02%
2020/04/27	0	0.00	3	35.13	35.25	-3	4,465	-0.07%
2020/04/24	0	0.00	1	34.55	34.45	-1	4,447	-0.02%
2020/04/23	0	0.00	2	34.50	34.60	-2	4,462	-0.04%
2020/04/21	1	34.50	0	0.00	33.60	1	4,466	0.02%
2020/04/17	4	35.49	6	35.44	34.75	-2	4,584	-0.04%
2020/04/16	0	0.00	5	35.15	35.15	-5	4,539	-0.11%
2020/04/15	12	35.30	0	0.00	35.20	12	4,612	0.26%
2020/04/14	3	35.27	11	35.07	35.40	-8	4,612	-0.17%
2020/04/13	10	35.36	0	0.00	34.80	10	4,589	0.22%
2020/04/09	2	33.90	0	0.00	33.00	2	4,571	0.04%
2020/04/07	2	31.40	1	31.70	32.90	1	4,500	0.02%
2020/04/06	12	30.34	10	30.30	30.50	2	4,421	0.05%
2020/03/27	0	0.00	3	30.50	30.20	-3	4,543	-0.07%
2020/03/26	0	0.00	42	29.19	29.70	-42	4,546	-0.92%
2020/03/25	21	29.95	0	0.00	29.70	21	4,561	0.46%
2020/03/24	0	0.00	10	28.80	28.25	-10	4,573	-0.22%
2020/03/20	32	28.45	2	28.50	28.60	30	5,173	0.58%
2020/03/18	0	0.00	14	30.34	29.35	-14	5,436	-0.26%
2020/03/17	1	29.65	2	30.30	29.90	-1	5,549	-0.02%
2020/03/16	3	31.70	4	32.34	31.00	-1	5,561	-0.02%
2020/03/13	8	31.46	1	31.00	31.95	7	5,565	0.13%
2020/03/12	1	37.10	0	0.00	34.30	1	5,506	0.02%
2020/03/10	1	37.00	4	37.69	38.55	-3	5,761	-0.05%
2020/03/09	7	38.41	0	0.00	38.00	7	5,901	0.12%
2020/03/06	11	39.81	2	39.78	39.70	9	5,920	0.15%
2020/03/05	2	39.35	5	39.35	39.65	-3	6,003	-0.05%
2020/03/04	0	0.00	4	37.80	38.40	-4	6,457	-0.06%
2020/03/03	4	37.33	0	0.00	38.30	4	6,684	0.06%
2020/02/27	7	37.01	0	0.00	37.00	7	6,860	0.10%
2020/02/25	0	0.00	4	38.63	38.90	-4	6,761	-0.06%
2020/02/24	0	0.00	1	38.50	39.15	-1	6,759	-0.01%
2020/02/21	3	38.92	3	39.03	38.95	0	6,745	0.00%
2020/02/19	0	0.00	9	37.89	38.25	-9	6,673	-0.13%
2020/02/18	1	38.60	1	38.05	38.05	0	6,686	0.00%
2020/02/14	1	38.15	4	38.00	38.00	-3	6,672	-0.04%
2020/02/13	3	38.03	0	0.00	37.70	3	6,723	0.04%
2020/02/12	12	38.56	3	38.48	38.30	9	6,714	0.13%
2020/02/11	1	36.90	2	37.38	37.65	-1	6,756	-0.01%
2020/02/10	0	0.00	4	36.48	36.60	-4	6,972	-0.06%
2020/02/07	4	36.55	0	0.00	36.35	4	7,364	0.05%
2020/02/06	6	36.96	8	36.83	37.10	-2	7,746	-0.03%
2020/02/05	10	36.25	1	35.45	35.85	9	7,741	0.12%
2020/02/04	1	35.95	3	34.98	35.95	-2	7,703	-0.03%
2020/02/03	3	33.43	5	33.50	33.40	-2	7,678	-0.03%
2020/01/31	13	36.29	0	0.00	36.45	13	7,587	0.17%
2020/01/30	14.1	38.54	2	39.40	38.45	12.1	7,532	0.16%
2020/01/20	9	42.74	0	0.00	42.70	9	7,534	0.12%
2020/01/16	1	43.40	1	43.30	43.40	0	7,662	0.00%
2020/01/15	2	43.78	1	43.95	43.35	1	7,873	0.01%
2020/01/14	4	43.76	4	43.99	43.75	0	8,146	0.00%
2020/01/13	1	43.20	5	43.17	43.40	-4	8,108	-0.05%
2020/01/10	1	42.75	7	42.79	42.55	-6	8,078	-0.07%
2020/01/09	11	42.57	12	42.58	42.40	-1	8,088	-0.01%
2020/01/08	2	42.53	0	0.00	43.15	2	8,102	0.02%
2020/01/07	3	42.55	8	42.81	43.10	-5	8,246	-0.06%
2020/01/06	2	42.28	22	42.80	42.80	-20	8,254	-0.24%
2020/01/03	35	42.67	30	42.68	42.80	5	8,271	0.06%
2020/01/02	22	43.04	18	43.10	43.10	4	8,253	0.05%
2019/12/31	11	42.68	5	42.79	42.55	6	8,331	0.07%
2019/12/30	1	42.55	6	42.56	42.55	-5	8,401	-0.06%
2019/12/27	4	42.30	2	42.53	42.35	2	8,440	0.02%
2019/12/26	32	42.49	6	42.28	42.20	26	8,527	0.30%
2019/12/25	0	0.00	6	42.14	42.45	-6	8,590	-0.07%
2019/12/24	36	41.46	2	41.45	41.45	34	8,942	0.38%
2019/12/23	4	42.13	9	42.19	41.95	-5	8,962	-0.06%
2019/12/20	7	42.43	3	42.60	42.60	4	9,107	0.04%
2019/12/19	6	42.58	18	42.88	42.75	-12	9,700	-0.12%
2019/12/18	34	42.96	22	43.02	42.60	12	10,083	0.12%
2019/12/17	65	44.13	32	44.16	44.25	33	10,305	0.32%
2019/12/16	12	45.91	12	46.18	46.80	0	10,013	0.00%
2019/12/13	4	45.15	15.3	45.50	45.30	-11.3	9,961	-0.11%
2019/12/12	14	45.29	11	45.83	44.85	3	10,269	0.03%
2019/12/11	0	0.00	3	45.38	45.30	-3	10,281	-0.03%
2019/12/10	4	44.20	4	44.41	45.00	0	10,391	0.00%
2019/12/09	3	45.23	6	45.88	45.00	-3	10,420	-0.03%
2019/12/06	4	45.34	1	45.30	45.30	3	10,519	0.03%
2019/12/05	27	45.74	8	46.36	45.40	19	10,532	0.18%
2019/12/04	5	45.10	3	45.18	45.25	2	10,426	0.02%
2019/12/03	0	0.00	1	44.35	44.50	-1	10,636	-0.01%
2019/12/02	4	44.85	12	43.90	44.85	-8	10,677	-0.07%
2019/11/29	26	45.13	23	45.22	44.40	3	10,682	0.03%
2019/11/28	30	43.68	41	43.75	43.90	-11	10,301	-0.11%
2019/11/27	8	43.15	6	42.94	42.60	2	10,422	0.02%
2019/11/26	4	42.46	27	42.80	43.00	-23	10,526	-0.22%
2019/11/25	4	41.48	2	41.58	41.25	2	10,621	0.02%
2019/11/22	4	41.08	1	41.05	41.00	3	11,289	0.03%
2019/11/21	0	0.00	1	40.75	41.00	-1	11,463	-0.01%
2019/11/20	0	0.00	2	40.88	40.60	-2	11,769	-0.02%
2019/11/19	1	40.75	1	41.40	40.75	0	11,960	0.00%
2019/11/18	22	41.05	1	41.20	41.05	21	12,160	0.17%
2019/11/15	7	41.08	8	41.28	40.90	-1	12,388	-0.01%
2019/11/14	12	40.90	9	40.99	40.65	3	12,744	0.02%
2019/11/13	2	41.05	2	41.30	41.30	0	12,941	0.00%
2019/11/12	5	41.52	8	41.28	41.45	-3	13,341	-0.02%
2019/11/11	5	40.48	3	40.87	40.40	2	13,834	0.01%
2019/11/08	6	41.07	11	41.29	41.00	-5	14,410	-0.03%
2019/11/07	25	40.61	10	40.92	40.60	15	14,552	0.10%
2019/11/06	11	42.51	19	42.60	42.00	-8	14,468	-0.06%
2019/11/05	29	45.18	33	44.91	45.30	-4	14,132	-0.03%
2019/11/04	6	43.56	4	44.15	43.50	2	13,749	0.01%
2019/11/01	0	0.00	1	44.10	43.50	-1	13,691	-0.01%
2019/10/31	5	43.90	55	43.38	43.35	-50	13,704	-0.36%
2019/10/30	26	43.60	36	43.37	43.65	-10	13,699	-0.07%
2019/10/29	21	43.05	6	43.02	42.80	15	13,673	0.11%
2019/10/28	1	43.20	20	43.74	43.85	-19	13,617	-0.14%
2019/10/25	25	43.77	25	43.40	43.15	0	13,563	0.00%
2019/10/24	14	44.16	27	44.18	44.10	-13	13,517	-0.10%
2019/10/23	22	44.35	21	44.37	44.35	1	13,520	0.01%
2019/10/22	81	43.52	83	43.95	44.10	-2	13,312	-0.02%
2019/10/21	17	42.66	20	42.72	42.75	-3	13,039	-0.02%
2019/10/18	0	0.00	14	42.26	42.25	-14	12,991	-0.11%
2019/10/17	6	42.03	4	41.80	41.95	2	12,961	0.02%
2019/10/16	16	42.65	5	43.14	42.00	11	12,920	0.09%
2019/10/15	41	42.45	55	42.45	42.45	-14	12,807	-0.11%
2019/10/14	55	41.49	31	41.55	41.15	24	12,605	0.19%
2019/10/09	10	40.52	1	40.55	40.50	9	12,511	0.07%
2019/10/08	14	41.55	9	41.38	41.25	5	12,425	0.04%
2019/10/07	7	41.66	11	41.86	42.00	-4	12,362	-0.03%
2019/10/04	7	41.71	2	41.73	41.00	5	12,222	0.04%
2019/10/03	7	41.59	8	41.73	41.95	-1	12,128	-0.01%
2019/10/02	21	42.21	31	41.61	42.40	-10	12,070	-0.08%
2019/10/01	27	40.88	18	40.90	41.00	9	11,963	0.08%
2019/09/27	29	40.81	8	40.68	40.60	21	11,886	0.18%
2019/09/26	21	43.65	24	43.54	43.50	-3	11,505	-0.03%
2019/09/25	25	43.25	26	43.51	43.20	-1	11,442	-0.01%
2019/09/24	97	44.40	64	43.67	43.45	33	11,299	0.29%
2019/09/23	64	47.19	30	47.08	46.80	34	10,695	0.32%
2019/09/20	49	47.69	130	47.93	48.60	-81	10,293	-0.79%	大賣/
2019/09/19	7	46.41	9	46.83	46.90	-2	9,803	-0.02%
2019/09/18	115	47.26	89	47.58	46.55	26	9,709	0.27%	大買/
2019/09/17	70	47.38	121	47.50	47.10	-51	9,484	-0.54%	大賣/
2019/09/16	17	45.84	10	46.20	46.50	7	9,039	0.08%
2019/09/12	34	45.00	39	46.01	46.35	-5	8,913	-0.06%
2019/09/11	21	45.64	16	45.65	45.20	5	8,751	0.06%
2019/09/10	41	45.02	27	45.28	45.30	14	8,666	0.16%
2019/09/09	17	46.39	40	46.88	46.50	-23	8,491	-0.27%
2019/09/06	66	46.73	52	47.18	46.30	14	8,432	0.17%
2019/09/05	174	46.49	98	46.60	46.70	76	8,273	0.92%	大買/
2019/09/04	5	44.79	4	44.73	45.25	1	7,862	0.01%
2019/09/03	1	44.90	1	44.85	45.05	0	7,723	0.00%
2019/09/02	0	0.00	4	44.53	44.50	-4	7,511	-0.05%
2019/08/30	15	45.64	3	43.48	43.20	12	7,313	0.16%
2019/08/29	7	46.24	10	46.85	46.80	-3	6,927	-0.04%
2019/08/28	4	46.00	21	46.39	46.30	-17	6,709	-0.25%
2019/08/27	25	46.34	26	46.28	46.50	-1	6,414	-0.02%
2019/08/26	14	43.09	16	43.33	43.55	-2	5,719	-0.03%
2019/08/23	4	43.04	35	43.64	42.95	-31	5,531	-0.56%
2019/08/22	24	42.55	17	42.80	42.30	7	5,193	0.13%
2019/08/21	6	41.83	20	42.12	42.00	-14	4,975	-0.28%
2019/08/20	5	42.00	11	41.64	40.80	-6	4,749	-0.13%
2019/08/19	14	43.08	12	43.60	42.30	2	4,500	0.04%
2019/08/16	6	41.46	5	41.58	41.75	1	4,112	0.02%
2019/08/15	19	41.24	3	42.18	41.80	16	3,876	0.41%
2019/08/14	15	40.79	6	40.44	41.50	9	3,444	0.26%
2019/08/13	20	38.23	37	38.67	38.20	-17	2,872	-0.59%
2019/08/12	6	35.71	36	37.91	38.10	-30	2,255	-1.33%
2019/08/08	1	34.50	4	34.50	34.65	-3	2,010	-0.15%
2019/08/07	1	33.60	8	33.64	33.65	-7	1,853	-0.38%
2019/08/06	1	30.60	2	32.13	32.65	-1	1,774	-0.06%
2019/08/02	10	32.36	0	0.00	32.30	10	1,764	0.57%
2019/08/01	0	0.00	1	33.60	33.40	-1	1,744	-0.06%
2019/07/30	3	33.10	1	32.85	32.80	2	1,668	0.12%
2019/07/29	8	33.60	1	33.50	33.70	7	1,635	0.43%
2019/07/26	0	0.00	2	32.95	33.10	-2	1,575	-0.13%
2019/07/25	6	32.75	5	32.89	32.75	1	1,546	0.06%
2019/07/16	2	31.30	0	0.00	31.10	2	1,542	0.13%
2019/07/04	0	0.00	3	31.20	31.45	-3	1,864	-0.16%
2019/07/03	4	30.95	0	0.00	30.90	4	1,975	0.20%
2019/07/02	0	0.00	1	31.65	31.50	-1	2,063	-0.05%
2019/07/01	0	0.00	2	30.75	31.45	-2	2,088	-0.10%
2019/06/28	2	32.08	0	0.00	32.10	2	2,361	0.08%
2019/06/27	3	32.05	8	32.26	32.60	-5	2,417	-0.21%
2019/06/26	5	31.83	0	0.00	31.80	5	2,493	0.20%
2019/06/25	0	0.00	1	31.70	31.95	-1	2,505	-0.04%
2019/06/24	0	0.00	1	32.50	32.30	-1	2,576	-0.04%
2019/06/20	0	0.00	3	32.50	32.70	-3	2,619	-0.11%
2019/06/14	4	31.28	3	31.48	31.35	1	2,623	0.04%
2019/06/13	1	31.00	0	0.00	31.00	1	2,623	0.04%
2019/06/12	0	0.00	4	29.30	29.35	-4	2,608	-0.15%
2019/05/20	0	0.00	5	28.55	28.50	-5	3,451	-0.14%
2019/05/10	2	30.25	0	0.00	29.85	2	3,759	0.05%
2019/05/07	1	32.00	0	0.00	31.85	1	3,774	0.03%
2019/05/06	2	32.10	0	0.00	31.70	2	3,817	0.05%
2019/04/25	5	34.65	3	34.90	34.60	2	3,952	0.05%
2019/04/24	0	0.00	1	34.50	34.65	-1	4,013	-0.02%
2019/04/22	20	34.99	20	34.55	34.55	0	4,007	0.00%
2019/04/16	1	34.45	8	34.69	34.90	-7	4,021	-0.17%
2019/04/15	0	0.00	6	33.83	33.75	-6	3,935	-0.15%
2019/04/12	1	32.90	0	0.00	32.80	1	3,916	0.03%
2019/04/11	2	33.35	0	0.00	33.15	2	3,913	0.05%
2019/04/10	6	34.00	13	33.80	33.85	-7	3,898	-0.18%
2019/04/09	25	34.98	16	35.04	34.35	9	3,879	0.23%
2019/04/08	33	33.87	11	34.02	34.00	22	3,761	0.58%
2019/04/02	15	34.97	16	35.01	34.55	-1	3,618	-0.03%
2019/04/01	6	33.34	2	33.50	33.40	4	3,357	0.12%
2019/03/29	5	33.06	3	32.93	33.30	2	3,274	0.06%
2019/03/28	0	0.00	5	32.30	32.45	-5	3,149	-0.16%
2019/03/27	0	0.00	1	32.95	32.70	-1	3,173	-0.03%
2019/03/22	0	0.00	2	32.00	32.15	-2	3,069	-0.07%
2019/03/21	2	32.00	1	32.10	32.15	1	3,059	0.03%
2019/03/20	0	0.00	1	31.90	31.85	-1	3,073	-0.03%
2019/03/19	0	0.00	5	32.67	32.20	-5	3,165	-0.16%
2019/03/18	5	32.16	6	32.42	32.50	-1	3,114	-0.03%
2019/03/15	2	31.85	5	31.70	31.75	-3	3,052	-0.10%
2019/03/14	1	31.20	0	0.00	30.75	1	3,083	0.03%
2019/03/13	0	0.00	5	30.83	30.80	-5	3,133	-0.16%
2019/03/12	6	31.09	0	0.00	31.00	6	3,192	0.19%
2019/03/11	2	31.35	2	31.38	31.15	0	3,259	0.00%
2019/03/08	2	31.03	2	31.10	31.05	0	3,320	0.00%
2019/03/07	2	31.63	11	31.73	31.30	-9	3,361	-0.27%
2019/03/06	8	31.42	2	31.50	31.30	6	3,401	0.18%
2019/03/05	4	31.66	1	31.85	31.65	3	3,417	0.09%
2019/03/04	9	32.12	7	32.19	32.00	2	3,417	0.06%
2019/02/27	9	31.93	7	31.96	32.50	2	3,436	0.06%
2019/02/26	17	32.73	20	32.67	32.55	-3	3,339	-0.09%
2019/02/25	0	0.00	9	30.52	31.20	-9	2,972	-0.30%
2019/02/22	12	30.38	1	30.45	30.30	11	2,923	0.38%
2019/02/21	1	30.70	1	30.60	30.80	0	2,927	0.00%
2019/02/20	0	0.00	1	30.90	30.75	-1	2,971	-0.03%
2019/02/19	1	30.55	2	30.80	30.60	-1	2,943	-0.03%
2019/02/18	33	30.97	40	30.75	30.70	-7	2,941	-0.24%
2019/02/15	3	31.00	20	31.20	31.00	-17	2,918	-0.58%
2019/02/14	11	31.25	13	31.13	31.20	-2	2,878	-0.07%
2019/02/13	3	30.13	0	0.00	30.20	3	2,851	0.11%
2019/02/12	22	30.75	12	30.27	30.60	10	2,821	0.35%
2019/02/11	12	30.29	2	31.28	30.70	10	2,757	0.36%
2019/01/30	2	30.03	12	30.00	29.95	-10	2,692	-0.37%
2019/01/29	41	29.92	41	29.80	29.80	0	2,682	0.00%
2019/01/28	0	0.00	20	30.20	30.15	-20	2,676	-0.75%
2019/01/25	0	0.00	2	29.75	30.05	-2	2,701	-0.07%
2019/01/24	31	29.39	14	29.51	29.30	17	2,658	0.64%
2019/01/23	16	29.63	0	0.00	29.55	16	2,654	0.60%
2019/01/21	0	0.00	6	30.23	30.05	-6	2,591	-0.23%
2019/01/18	10	29.95	0	0.00	29.30	10	2,512	0.40%
2019/01/17	3	29.32	1	29.15	29.15	2	2,491	0.08%
2019/01/16	1	29.60	1	29.70	29.55	0	2,448	0.00%
2019/01/15	0	0.00	6	28.04	28.15	-6	2,341	-0.26%
2019/01/14	5	28.33	1	28.40	28.05	4	2,339	0.17%
2019/01/11	2	28.30	1	28.25	28.30	1	2,327	0.04%
2019/01/10	5	27.86	3	27.82	28.00	2	2,258	0.09%
2019/01/08	12	27.77	1	27.70	27.90	11	2,242	0.49%
2019/01/04	0	0.00	1	26.20	26.40	-1	2,170	-0.05%
2019/01/03	1	26.85	3	27.20	27.15	-2	2,196	-0.09%
2019/01/02	3	27.85	8	27.83	27.55	-5	2,192	-0.23%
2018/12/28	3	28.05	5	28.29	28.05	-2	2,188	-0.09%
2018/12/27	11	28.46	0	0.00	28.25	11	2,211	0.50%
2018/12/25	2	28.70	2	29.08	29.10	0	2,183	0.00%
2018/12/24	1	29.45	0	0.00	29.85	1	2,183	0.05%
2018/12/19	0	0.00	3	28.30	29.30	-3	2,155	-0.14%
2018/12/18	1	28.05	1	28.10	28.10	0	2,125	0.00%
2018/12/14	5	28.75	12	29.00	29.15	-7	2,147	-0.33%
2018/12/13	9	29.49	0	0.00	29.15	9	2,214	0.41%
2018/12/12	4	29.35	6	29.92	30.00	-2	2,202	-0.09%
2018/12/11	0	0.00	10	28.33	28.90	-10	2,113	-0.47%
2018/12/10	4	27.70	8	27.70	27.70	-4	2,176	-0.18%
2018/12/07	37	28.14	23	28.21	28.20	14	2,176	0.64%
2018/12/06	1	29.00	1	29.45	29.10	0	2,101	0.00%
2018/12/05	1	31.15	0	0.00	30.70	1	2,055	0.05%
2018/12/04	0	0.00	2	31.38	31.95	-2	2,034	-0.10%
2018/12/03	1	30.75	1	31.00	30.90	0	1,987	0.00%
2018/11/30	4	29.25	8	29.90	30.00	-4	1,923	-0.21%
2018/11/29	4	29.95	7	30.07	29.60	-3	1,891	-0.16%
2018/11/28	0	0.00	10	28.60	29.40	-10	1,809	-0.55%
2018/11/26	10	28.60	1	28.20	28.45	9	1,750	0.51%
2018/11/23	0	0.00	1	27.95	27.30	-1	1,706	-0.06%
2018/11/22	2	28.23	2	28.78	28.00	0	1,724	0.00%
2018/11/20	1	28.45	10	28.55	28.40	-9	1,737	-0.52%
2018/11/19	12	28.87	4	28.91	29.00	8	1,710	0.47%
2018/11/16	0	0.00	9	27.59	27.85	-9	1,652	-0.54%
2018/11/15	9	27.24	0	0.00	27.30	9	1,647	0.55%
2018/11/14	1	27.65	3	27.80	27.70	-2	1,647	-0.12%
2018/11/13	1	27.50	1	27.90	28.05	0	1,671	0.00%
2018/11/12	4	28.68	0	0.00	28.35	4	1,689	0.24%
2018/11/09	2	27.25	1	27.10	27.30	1	1,623	0.06%
2018/11/08	1	27.30	0	0.00	26.90	1	1,630	0.06%
2018/11/05	1	26.75	0	0.00	26.70	1	1,794	0.06%
2018/11/02	4	27.35	1	27.60	27.15	3	1,795	0.17%
2018/11/01	0	0.00	15	26.00	26.00	-15	1,743	-0.86%
2018/10/25	0	0.00	1	24.45	24.05	-1	1,820	-0.05%
2018/10/18	15	26.00	0	0.00	25.85	15	1,875	0.80%
2018/10/12	5	23.76	4	25.35	25.60	1	1,912	0.05%
2018/10/11	1	25.85	0	0.00	25.75	1	1,897	0.05%
2018/10/05	3	29.67	0	0.00	29.30	3	1,896	0.16%
2018/10/04	0	0.00	2	31.80	31.25	-2	1,879	-0.11%
2018/09/27	0	0.00	1	31.95	31.85	-1	1,955	-0.05%
2018/09/26	1	31.60	0	0.00	31.55	1	1,904	0.05%
2018/09/21	0	0.00	1	31.35	31.40	-1	1,962	-0.05%
2018/09/19	1	32.55	9	32.89	32.60	-8	2,034	-0.39%
2018/09/14	5	32.75	33	32.13	32.80	-28	2,040	-1.37%
2018/09/13	0	0.00	1	30.10	30.25	-1	1,972	-0.05%
2018/09/12	2	29.40	0	0.00	29.35	2	1,973	0.10%
2018/09/10	1	28.80	0	0.00	28.40	1	2,006	0.05%
2018/09/05	1	32.65	5	33.10	32.70	-4	2,066	-0.19%
2018/09/04	2	32.05	0	0.00	32.25	2	2,247	0.09%
2018/08/31	0	0.00	10	32.60	32.80	-10	2,317	-0.43%
2018/08/29	2	33.45	0	0.00	33.15	2	2,396	0.08%
2018/08/28	2	33.05	7	33.13	33.30	-5	2,399	-0.21%
2018/08/23	5	32.32	2	32.35	32.10	3	2,534	0.12%
2018/08/22	4	31.93	5	32.00	31.80	-1	2,538	-0.04%
2018/08/21	5	31.58	0	0.00	31.60	5	2,546	0.20%
2018/08/20	7	32.60	4	31.81	31.80	3	2,565	0.12%
2018/08/17	15	33.36	5	33.39	33.40	10	2,584	0.39%
2018/08/16	2	32.55	0	0.00	32.60	2	2,627	0.08%
2018/08/14	0	0.00	1	33.25	33.50	-1	2,631	-0.04%
2018/08/13	11	33.37	2	32.60	32.60	9	2,627	0.34%
2018/08/10	6	36.25	0	0.00	35.80	6	2,563	0.23%
2018/08/09	1	37.70	0	0.00	37.45	1	2,554	0.04%
2018/08/07	30.1	37.90	0	0.00	37.85	30.1	2,579	1.17%
2018/08/06	1	38.20	0	0.00	38.00	1	2,584	0.04%
2018/08/02	0	0.00	2	39.25	38.50	-2	2,624	-0.08%
2018/08/01	1	39.30	1	38.75	39.00	0	2,603	0.00%
2018/07/26	0	0.00	2	38.05	38.05	-2	2,625	-0.08%
2018/07/24	3	37.67	0	0.00	38.00	3	2,620	0.11%
2018/07/18	0	0.00	12	37.78	37.70	-12	2,699	-0.44%
2018/07/11	2	37.45	0	0.00	37.35	2	2,875	0.07%
2018/07/10	0	0.00	2	38.00	37.75	-2	2,944	-0.07%
2018/07/06	0	0.00	2	37.98	38.00	-2	3,328	-0.06%
2018/07/05	3	38.02	1	38.35	37.20	2	3,292	0.06%
2018/07/03	1	38.15	1	38.30	37.60	0	3,303	0.00%
2018/06/29	2	37.65	1	37.55	37.60	1	3,293	0.03%
2018/06/27	0	0.00	1	40.65	40.35	-1	3,296	-0.03%
2018/06/26	6	40.30	0	0.00	40.20	6	3,309	0.18%
2018/06/25	3	41.88	2	41.58	41.25	1	3,337	0.03%
2018/06/21	0	0.00	5	41.35	41.40	-5	3,325	-0.15%
2018/06/20	1	40.70	0	0.00	40.85	1	3,344	0.03%
2018/06/15	0	0.00	5	42.29	42.25	-5	3,341	-0.15%
2018/06/14	0	0.00	1	41.95	41.65	-1	3,314	-0.03%
2018/06/13	11	41.65	2	41.83	41.45	9	3,282	0.27%
2018/06/12	2	43.00	16	42.61	42.20	-14	3,249	-0.43%
2018/06/11	4	41.04	0	0.00	41.50	4	3,079	0.13%
2018/06/07	1	41.15	0	0.00	40.65	1	3,184	0.03%
2018/06/06	3	40.47	2	40.50	40.70	1	3,253	0.03%
2018/06/05	0	0.00	2	40.95	40.05	-2	3,324	-0.06%
2018/06/04	1	40.30	0	0.00	40.30	1	3,317	0.03%
2018/06/01	10	39.90	17	39.87	39.85	-7	3,321	-0.21%
2018/05/31	10	40.20	33	39.56	39.85	-23	3,334	-0.69%
2018/05/30	32	38.95	0	0.00	38.85	32	3,286	0.97%
2018/05/29	2	39.20	0	0.00	39.10	2	3,360	0.06%
2018/05/28	0	0.00	2	39.35	39.10	-2	3,434	-0.06%
2018/05/25	1	39.25	0	0.00	39.20	1	3,448	0.03%
2018/05/24	4	39.76	9	39.81	39.55	-5	3,460	-0.14%
2018/05/23	2	39.00	5	38.77	38.85	-3	3,418	-0.09%
2018/05/22	13	39.10	11	39.01	39.00	2	3,449	0.06%
2018/05/21	1	39.15	3	39.10	39.10	-2	3,453	-0.06%
2018/05/18	4	38.76	0	0.00	38.75	4	3,462	0.12%
2018/05/17	2	39.48	11	39.43	39.25	-9	3,513	-0.26%
2018/05/16	1	38.30	0	0.00	38.50	1	3,507	0.03%
2018/05/15	3	38.37	2	38.50	38.25	1	3,546	0.03%
2018/05/14	3	38.38	6	38.60	38.40	-3	3,649	-0.08%
2018/05/11	14	38.62	0	0.00	38.50	14	3,703	0.38%
2018/05/10	5	39.03	4	39.15	39.05	1	3,711	0.03%
2018/05/09	1	37.90	1	38.35	38.40	0	3,736	0.00%
2018/05/08	4	38.05	0	0.00	37.85	4	3,789	0.11%
2018/05/07	3	38.15	0	0.00	37.95	3	3,852	0.08%
2018/05/04	3	38.20	1	38.35	38.15	2	3,982	0.05%
2018/05/03	5	38.51	0	0.00	38.15	5	4,055	0.12%
2018/05/02	1	39.10	0	0.00	38.85	1	4,171	0.02%
2018/04/27	2	39.15	0	0.00	39.10	2	4,217	0.05%
2018/04/24	1	40.30	0	0.00	39.55	1	4,371	0.02%
2018/04/23	2	41.73	1	41.25	41.25	1	4,359	0.02%
2018/04/18	0	0.00	1	43.25	42.85	-1	4,569	-0.02%
2018/04/17	11	43.56	0	0.00	42.65	11	4,625	0.24%
2018/04/13	5	43.79	52	44.12	43.95	-47	4,860	-0.97%
2018/04/12	6	41.61	8	42.03	42.30	-2	5,110	-0.04%
2018/04/11	11	41.25	0	0.00	41.05	11	5,324	0.21%
2018/04/10	6	41.60	3	41.63	41.00	3	5,359	0.06%
2018/04/09	3	41.35	1	42.05	41.30	2	5,461	0.04%
2018/04/03	3	42.55	0	0.00	42.50	3	5,469	0.05%
2018/04/02	1	43.15	0	0.00	43.15	1	5,508	0.02%
2018/03/31	12	43.66	9	43.65	43.35	3	5,627	0.05%
2018/03/30	2	43.10	1	43.20	43.15	1	5,713	0.02%
2018/03/29	3	43.13	3	43.10	43.05	0	5,768	0.00%
2018/03/28	2	43.05	4	42.99	43.05	-2	5,779	-0.03%
2018/03/27	0	0.00	1	42.85	42.60	-1	5,873	-0.02%
2018/03/26	4	41.44	0	0.00	41.75	4	5,918	0.07%
2018/03/23	3	41.20	10	41.40	41.20	-7	5,934	-0.12%
2018/03/22	0	0.00	8	42.59	42.25	-8	5,938	-0.13%
2018/03/21	10	42.90	2	42.73	42.55	8	6,059	0.13%
2018/03/20	3	42.25	0	0.00	42.15	3	6,083	0.05%
2018/03/19	3	42.50	0	0.00	42.45	3	6,177	0.05%
2018/03/16	12	42.94	11	42.45	42.45	1	6,222	0.02%
2018/03/15	3	42.97	21.3	43.00	42.95	-18.3	6,249	-0.29%
2018/03/14	26	43.44	2	43.50	43.25	24	6,329	0.38%
2018/03/13	1	42.95	101	43.24	43.55	-100	6,380	-1.57%	大賣/
2018/03/12	101	43.72	1	43.70	43.25	100	6,518	1.53%	大買/
2018/03/09	0	0.00	3	43.22	43.20	-3	6,528	-0.05%
2018/03/07	0	0.00	1	42.50	42.45	-1	6,481	-0.02%
2018/03/06	2	42.45	0	0.00	42.20	2	6,567	0.03%
2018/03/05	10	42.50	0	0.00	42.35	10	6,667	0.15%
2018/03/02	4	43.35	3	43.48	43.20	1	6,704	0.01%
2018/03/01	0	0.00	7	43.09	43.30	-7	6,668	-0.10%
2018/02/27	1	42.70	2	42.95	42.40	-1	6,750	-0.01%
2018/02/26	10	42.50	12	42.33	42.35	-2	6,778	-0.03%
2018/02/23	2	41.70	1	42.05	41.60	1	6,778	0.01%
2018/02/22	1	41.80	4	41.59	41.45	-3	6,832	-0.04%
2018/02/21	1	40.45	2	40.50	40.80	-1	6,834	-0.01%
2018/02/12	2	39.55	0	0.00	39.30	2	6,862	0.03%
2018/02/09	4	37.64	3	38.40	39.45	1	6,936	0.01%
2018/02/08	9	40.42	17	40.74	39.80	-8	6,955	-0.12%
2018/02/07	4	41.70	1	42.15	41.30	3	7,144	0.04%
2018/02/06	6	40.06	14	41.88	40.50	-8	7,439	-0.11%
2018/02/05	2	42.60	5	42.79	43.70	-3	7,371	-0.04%
2018/02/02	3	43.45	1	43.75	43.25	2	7,397	0.03%
2018/02/01	2	44.05	0	0.00	43.60	2	7,484	0.03%
2018/01/31	13.4	43.17	5	43.82	44.05	8.4	7,600	0.11%
2018/01/30	2	43.63	4	43.70	43.65	-2	7,710	-0.03%
2018/01/29	7	44.51	0	0.00	43.60	7	7,968	0.09%
2018/01/26	1	43.35	1	43.60	43.10	0	7,980	0.00%
2018/01/25	1	42.80	21	43.18	43.05	-20	8,232	-0.24%
2018/01/24	1	41.80	0	0.00	41.85	1	8,277	0.01%
2018/01/23	2	42.05	6	42.24	42.15	-4	8,480	-0.05%
2018/01/22	0	0.00	2	41.95	41.90	-2	8,993	-0.02%
2018/01/19	3	41.95	0	0.00	41.70	3	9,081	0.03%
2018/01/18	3	42.85	8	43.16	42.50	-5	9,067	-0.06%
2018/01/17	6	42.53	1	42.95	42.45	5	9,108	0.05%
2018/01/16	9	43.22	8	43.35	43.10	1	9,125	0.01%
2018/01/15	11	44.42	2	44.15	44.00	9	9,125	0.10%
2018/01/12	3	43.80	6	44.63	44.60	-3	9,108	-0.03%
2018/01/11	3	43.37	1	43.40	43.35	2	9,218	0.02%
2018/01/10	3	43.87	6	43.85	43.65	-3	9,373	-0.03%
2018/01/09	11	45.14	9	45.40	44.05	2	9,536	0.02%
2018/01/08	19	44.67	51	45.21	44.90	-32	9,404	-0.34%
2018/01/05	5	42.77	8	42.93	42.80	-3	8,875	-0.03%
2018/01/04	4	41.39	0	0.00	41.40	4	8,731	0.05%
2018/01/03	7	42.07	14	42.19	41.75	-7	8,915	-0.08%
2018/01/02	3	41.20	40	40.91	41.10	-37	9,051	-0.41%