金居 (8358)-元大-復北券商分點個股進出

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－元大-復北券商分點個股進出

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

元大-復北券商分點個股進出
元大-復北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
2024/04/26	2	64.30	3	65.13	64.60	-1	4,595	-0.02%
2024/04/24	0	0.00	1	62.70	63.00	-1	4,488	-0.02%
2024/04/23	1	59.90	1	60.80	60.00	0	4,476	0.00%
2024/04/22	3	60.43	1	60.00	59.90	2	4,457	0.04%
2024/04/19	2	63.05	0	63.00	62.30	2	4,411	0.05%
2024/04/18	2	64.25	20	64.03	64.10	-18	4,358	-0.41%
2024/04/17	0	0.00	4.1	64.27	64.40	-4.1	4,311	-0.09%
2024/04/16	7.1	63.21	3	62.70	62.50	4.1	4,254	0.10%
2024/04/15	4	66.85	22	66.66	65.30	-18	4,169	-0.43%
2024/04/12	10	68.87	20.1	69.30	67.20	-10.1	3,954	-0.25%
2024/04/11	3	67.63	6	67.87	67.20	-3	3,653	-0.08%
2024/04/10	8	66.54	16	66.81	66.00	-8	3,458	-0.23%
2024/04/09	37	67.62	16	68.29	66.80	21	3,309	0.63%
2024/04/08	4	65.70	2	65.90	65.50	2	2,837	0.07%
2024/04/03	7	64.04	2	64.90	64.20	5	2,583	0.19%
2024/04/02	29	64.69	19	64.62	64.20	10	2,408	0.42%
2024/04/01	13.1	62.63	15	61.84	62.70	-1.9	1,963	-0.10%
2024/03/29	2	59.65	11	59.36	59.50	-9	1,748	-0.51%
2024/03/28	7	57.99	7	58.44	58.30	0	1,710	0.00%
2024/03/27	0	0.00	1	57.60	57.50	-1	1,697	-0.06%
2024/03/26	2	57.90	0	0.00	57.50	2	1,692	0.12%
2024/03/25	3	58.80	3	58.80	58.60	0	1,715	0.00%
2024/03/21	0	0.00	2	58.95	59.30	-2	1,729	-0.12%
2024/03/20	1	58.10	0	0.00	59.30	1	1,740	0.06%
2024/03/19	3	58.70	0	0.00	58.60	3	1,680	0.18%
2024/03/12	0	0.00	1	58.00	58.10	-1	1,751	-0.06%
2024/03/11	1	57.30	0	0.00	57.50	1	1,795	0.06%
2024/03/08	2	57.50	0	0.00	56.60	2	1,805	0.11%
2024/03/07	1	58.90	1	58.30	58.30	0	1,794	0.00%
2024/03/05	2	58.95	0	0.00	58.80	2	1,897	0.11%
2024/03/01	1	59.20	0	0.00	59.10	1	1,951	0.05%
2024/02/29	2	59.40	0.3	59.44	59.20	1.7	1,970	0.08%
2024/02/27	1	59.30	0	0.00	59.50	1	2,005	0.05%
2024/02/26	2	60.00	0	0.00	60.10	2	2,185	0.09%
2024/02/23	2	60.65	0	0.00	59.90	2	2,196	0.09%
2024/02/22	2	60.85	0	0.00	60.70	2	2,216	0.09%
2024/02/21	0	61.70	0	0.00	61.50	0	2,242	0.00%
2024/02/19	2	63.10	6.1	62.79	62.50	-4.1	2,263	-0.18%
2024/02/16	1.1	63.69	28	62.92	63.50	-26.9	2,226	-1.21%
2024/02/05	11	59.89	1	60.00	59.70	10	2,092	0.48%
2024/02/01	1	58.50	1	59.11	59.00	0	2,128	0.00%
2024/01/31	0	59.20	5	58.98	58.80	-5	2,151	-0.23%
2024/01/29	1	59.30	0	0.00	59.80	1	2,233	0.04%
2024/01/26	1	59.80	0	0.00	59.60	1	2,250	0.04%
2024/01/25	2	60.00	1	60.70	59.90	1	2,295	0.04%
2024/01/22	0	0.00	7	60.56	60.80	-7	2,463	-0.28%
2024/01/19	0	59.60	10	59.30	59.80	-10	2,550	-0.39%
2024/01/18	2	57.80	0	0.00	58.30	2	2,721	0.07%
2024/01/17	3	58.53	2	58.90	58.10	1	2,785	0.04%
2024/01/12	0	0.00	8	58.66	59.10	-8	2,944	-0.27%
2024/01/11	1	57.80	1	58.50	58.70	0	2,978	0.00%
2024/01/10	2	57.50	1	57.60	57.40	1	3,093	0.03%
2024/01/09	2	58.05	0	0.00	57.70	2	3,155	0.06%
2024/01/08	1	59.00	1	58.20	58.40	0	3,212	0.00%
2024/01/04	1	59.20	0	0.00	58.80	1	3,465	0.03%
2024/01/03	5	59.10	1	59.40	59.30	4	3,758	0.11%
2024/01/02	1	60.10	0	0.00	60.00	1	3,834	0.03%
2023/12/29	6	60.48	0	0.00	60.60	6	3,957	0.15%
2023/12/27	0	0.00	3	60.80	60.50	-3	4,594	-0.07%
2023/12/25	4	60.30	2	60.40	60.10	2	4,875	0.04%
2023/12/22	1	60.50	0	0.00	60.50	1	4,908	0.02%
2023/12/20	0	0.00	3	61.10	60.70	-3	4,988	-0.06%
2023/12/19	0	0.00	2	59.90	59.80	-2	4,993	-0.04%
2023/12/18	6	60.53	0	0.00	60.40	6	5,035	0.12%
2023/12/15	1	62.20	1	61.50	61.30	0	5,077	0.00%
2023/12/14	3	61.83	1	62.50	61.50	2	5,173	0.04%
2023/12/13	1	61.80	5	61.74	61.80	-4	5,302	-0.08%
2023/12/12	1	61.30	0	0.00	61.20	1	5,404	0.02%
2023/12/11	3	61.77	1	61.60	61.90	2	5,553	0.04%
2023/12/08	2	61.80	0	0.00	61.80	2	5,619	0.04%
2023/12/07	6	62.13	1	61.70	61.60	5	5,764	0.09%
2023/12/06	11	62.41	3	62.40	62.50	8	5,971	0.13%
2023/12/05	3	61.10	0	0.00	61.00	3	6,066	0.05%
2023/12/04	2	62.55	4	62.30	61.80	-2	6,247	-0.03%
2023/12/01	8	61.80	7	62.69	62.60	1	6,619	0.02%
2023/11/30	3	62.17	44	62.28	62.20	-41	7,389	-0.55%
2023/11/29	2	61.60	3	62.07	61.50	-1	7,551	-0.01%
2023/11/28	5	61.18	4	61.23	61.40	1	7,723	0.01%
2023/11/27	15	60.33	1	60.20	60.00	14	8,329	0.17%
2023/11/24	3	60.80	1	60.80	60.80	2	8,809	0.02%
2023/11/23	9	62.15	4	62.87	61.50	5	8,993	0.06%
2023/11/22	1	60.80	0	0.00	60.80	1	8,851	0.01%
2023/11/20	1	60.50	3	60.43	60.80	-2	8,988	-0.02%
2023/11/17	0	59.60	0	0.00	59.10	0	9,095	0.00%
2023/11/16	0	0.00	2.4	59.56	59.50	-2.4	9,282	-0.03%
2023/11/15	12	60.41	2	59.35	59.30	10	9,508	0.11%
2023/11/14	11	59.88	2	59.80	59.90	9	9,725	0.09%
2023/11/13	3	59.30	9	60.80	59.20	-6	10,039	-0.06%
2023/11/10	2	60.80	0	0.00	60.50	2	10,560	0.02%
2023/11/08	2	61.15	1	60.90	60.80	1	10,744	0.01%
2023/11/07	1	61.20	0	0.00	61.10	1	10,764	0.01%
2023/11/06	10	61.40	0.1	61.20	62.10	9.9	10,844	0.09%
2023/11/02	0.2	60.64	0	0.00	60.40	0.2	10,931	0.00%
2023/11/01	1	59.20	4	58.95	59.00	-3	10,977	-0.03%
2023/10/31	9	60.59	208	60.51	58.40	-199	11,027	-1.80%	大賣/鉅額交易
2023/10/30	203	61.25	0	0.00	60.90	203	11,180	1.82%	大買/鉅額交易
2023/10/27	7	60.79	541	60.96	60.20	-534	11,313	-4.72%	大賣/鉅額交易
2023/10/26	144	62.21	701	62.05	61.10	-557	11,743	-4.74%	大買/大賣/鉅額交易
2023/10/25	0	0.00	0.2	65.40	65.00	-0.2	12,206	0.00%
2023/10/24	1	63.10	1	63.40	64.20	0	12,992	0.00%
2023/10/23	100	63.69	1	64.50	63.00	99	13,942	0.71%
2023/10/20	45	62.60	0	0.00	63.00	45	14,815	0.30%
2023/10/19	41.2	63.62	0	0.00	63.90	41.2	14,773	0.28%
2023/10/18	73.1	65.14	42	65.75	64.00	31.1	14,777	0.21%
2023/10/17	50	68.67	0	67.50	67.20	50	14,792	0.34%
2023/10/16	2	67.10	101	67.32	67.10	-99	14,788	-0.67%	大賣/
2023/10/13	181	68.37	2	68.59	68.10	179	14,860	1.20%	大買/鉅額交易
2023/10/12	301	68.46	5	68.86	68.70	296	14,865	1.99%	大買/鉅額交易
2023/10/11	444.1	69.96	14	70.31	67.20	430.1	14,932	2.88%	大買/鉅額交易
2023/10/06	3	67.83	1	68.30	67.50	2	14,829	0.01%
2023/10/05	37	68.29	3	68.60	68.10	34	14,942	0.23%
2023/10/04	9	68.43	6	68.34	68.40	3	14,858	0.02%
2023/10/03	33	68.50	72.1	67.54	68.40	-39.1	14,680	-0.27%
2023/10/02	41	65.21	19	65.52	66.90	22	14,427	0.15%
2023/09/28	4	62.23	0	0.00	61.80	4	14,264	0.03%
2023/09/27	5	62.00	7	61.66	62.00	-2	14,340	-0.01%
2023/09/26	0	0.00	10	62.90	61.60	-10	14,382	-0.07%
2023/09/25	10	63.23	11	63.10	63.10	-1	14,459	-0.01%
2023/09/22	1	62.50	0	0.00	63.20	1	14,466	0.01%
2023/09/21	2	61.90	1	62.30	62.50	1	14,478	0.01%
2023/09/20	5	62.42	0	0.00	61.70	5	14,478	0.03%
2023/09/19	7	62.89	7	62.91	62.40	0	14,567	0.00%
2023/09/18	29.1	64.63	1	64.20	64.00	28.1	14,654	0.19%
2023/09/15	1.2	66.60	2	66.80	66.60	-0.8	15,118	-0.01%
2023/09/14	7.3	66.26	14	66.48	66.80	-6.7	15,209	-0.04%
2023/09/13	10.7	65.20	0	0.00	65.00	10.7	15,083	0.07%
2023/09/12	6.1	65.10	5	65.20	65.20	1.1	15,044	0.01%
2023/09/11	1	65.70	1	65.00	65.00	0	14,948	0.00%
2023/09/08	2.1	68.38	2	68.10	68.40	0.1	14,761	0.00%
2023/09/07	7.6	68.57	0	69.30	69.00	7.6	14,747	0.05%
2023/09/06	18.2	70.87	3	71.23	69.80	15.2	14,736	0.10%
2023/09/05	18.3	70.88	12.1	70.99	70.60	6.2	14,622	0.04%
2023/09/04	2	68.60	8	68.18	68.10	-6	13,907	-0.04%
2023/09/01	6	66.87	3	67.00	66.30	3	13,906	0.02%
2023/08/31	15	69.30	15	69.37	68.80	0	14,025	0.00%
2023/08/30	14	68.19	37.1	67.93	68.30	-23.1	13,475	-0.17%
2023/08/29	3	65.33	10	65.33	66.40	-7	13,009	-0.05%
2023/08/28	2	63.80	6	63.28	63.40	-4	12,798	-0.03%
2023/08/25	1	64.30	1	63.72	64.30	0	12,830	0.00%
2023/08/24	1.1	64.06	1	65.20	64.50	0.1	12,777	0.00%
2023/08/23	7	65.26	6	65.78	64.60	1	12,668	0.01%
2023/08/22	8	66.49	4	65.25	64.50	4	12,588	0.03%
2023/08/21	3	63.93	2	65.85	65.80	1	12,422	0.01%
2023/08/18	17	65.96	13	64.08	64.20	4	12,213	0.03%
2023/08/17	3	64.20	12	64.92	65.60	-9	12,012	-0.07%
2023/08/16	17	62.82	104.1	64.40	64.50	-87.1	11,781	-0.74%	大賣/
2023/08/15	0	0.00	7	60.66	61.90	-7	11,231	-0.06%
2023/08/14	1	56.60	3	56.90	56.30	-2	11,076	-0.02%
2023/08/11	1	57.60	0	0.00	57.50	1	11,048	0.01%
2023/08/10	13.2	60.26	0	0.00	58.10	13.2	11,025	0.12%
2023/08/09	3.2	61.04	5	61.10	60.90	-1.8	10,926	-0.02%
2023/08/08	9.2	62.24	1	62.00	61.90	8.2	10,878	0.07%
2023/08/07	12.5	63.41	2	64.00	64.00	10.5	10,834	0.10%
2023/08/04	2	62.00	5	61.50	62.30	-3	10,768	-0.03%
2023/08/02	17	65.21	3	63.56	62.70	14	10,710	0.13%
2023/08/01	7	64.81	9	63.98	63.60	-2	10,508	-0.02%
2023/07/31	36.1	68.26	153	68.26	64.50	-116.9	10,379	-1.13%	大賣/鉅額交易
2023/07/28	24	69.31	31	69.60	69.60	-7	9,839	-0.07%
2023/07/27	28	69.23	35.3	68.98	67.50	-7.3	9,214	-0.08%
2023/07/26	81	68.68	89.3	67.94	65.80	-8.3	8,371	-0.10%
2023/07/25	13	65.25	89.6	65.72	66.80	-76.6	7,406	-1.03%
2023/07/24	1.1	60.00	5	59.94	60.80	-4	6,496	-0.06%
2023/07/21	7	60.84	2	61.20	60.80	5	6,468	0.08%
2023/07/20	5	61.46	11.2	62.07	61.60	-6.2	6,462	-0.10%
2023/07/19	3	60.30	63	60.62	59.70	-60	6,335	-0.95%
2023/07/18	6	61.32	1	61.30	60.80	5	6,304	0.08%
2023/07/17	10	62.35	0	0.00	62.00	10	6,244	0.16%
2023/07/14	54.1	63.06	11	63.05	62.00	43.1	6,194	0.70%
2023/07/13	5.1	61.80	9	61.68	61.00	-4	5,970	-0.07%
2023/07/12	6	60.17	4	61.10	60.20	2	5,784	0.03%
2023/07/11	16	57.32	1	57.10	57.70	15	5,611	0.27%
2023/07/10	1	56.00	0	0.00	56.00	1	5,591	0.02%
2023/07/07	7.1	57.88	57	58.13	57.60	-49.9	5,553	-0.90%
2023/07/06	1	62.10	53	62.79	62.40	-52	5,441	-0.96%
2023/07/05	7	63.08	21	62.98	63.00	-14	5,368	-0.26%
2023/07/04	8	62.33	12	62.43	62.40	-4	5,278	-0.08%
2023/07/03	102	61.91	18.2	62.15	62.30	83.8	5,211	1.61%	大買/
2023/06/30	1	59.80	0.8	60.28	61.30	0.2	5,107	0.00%
2023/06/29	0.1	60.85	0	60.20	60.10	0.1	5,085	0.00%
2023/06/28	10	61.01	2	60.50	60.00	8	5,085	0.16%
2023/06/27	13.1	61.65	12	61.08	60.60	1.1	5,088	0.02%
2023/06/26	8	64.03	5	64.32	63.90	3	4,952	0.06%
2023/06/21	109.1	64.71	57.4	65.26	65.00	51.7	4,791	1.08%	大買/
2023/06/20	6	61.87	3.1	61.28	61.20	2.9	4,288	0.07%
2023/06/19	1	59.70	4	59.90	59.80	-3	4,168	-0.07%
2023/06/16	3	60.20	0	0.00	60.10	3	4,175	0.07%
2023/06/15	3	61.17	0	0.00	61.10	3	4,216	0.07%
2023/06/14	3	61.20	0	0.00	60.80	3	4,207	0.07%
2023/06/13	1.1	62.92	8	62.04	61.30	-6.9	4,248	-0.16%
2023/06/12	19	61.23	17	61.15	61.80	2	4,180	0.05%
2023/06/09	41	61.94	11	61.88	63.30	30	4,033	0.74%
2023/06/07	1	61.30	11	60.79	61.60	-10	3,720	-0.27%
2023/06/06	12	60.43	22.1	61.63	60.00	-10.1	3,521	-0.29%
2023/06/05	11	58.92	3	58.73	58.90	8	3,214	0.25%
2023/06/02	0	0.00	1	57.90	57.80	-1	3,151	-0.03%
2023/06/01	0	0.00	1	57.20	57.20	-1	3,163	-0.03%
2023/05/31	12	57.84	2	58.30	57.50	10	3,194	0.31%
2023/05/30	2	56.85	0	0.00	56.70	2	3,152	0.06%
2023/05/29	2	56.81	0	0.00	56.80	2	3,218	0.06%
2023/05/26	1.1	56.69	0	0.00	56.50	1.1	3,274	0.03%
2023/05/25	7	57.46	2	57.65	57.30	5	3,341	0.15%
2023/05/24	0	0.00	3	55.90	56.80	-3	3,360	-0.09%
2023/05/23	0	56.60	4	57.05	56.80	-4	3,466	-0.11%
2023/05/22	13	56.95	0	0.00	57.00	13	3,606	0.36%
2023/05/19	10	54.50	0	0.00	55.10	10	3,623	0.28%
2023/05/18	5	55.34	0	0.00	55.20	5	3,750	0.13%
2023/05/17	0	0.00	4	53.90	53.70	-4	3,810	-0.10%
2023/05/09	2	54.60	0	0.00	54.80	2	4,288	0.05%
2023/05/08	2	54.90	1	55.20	55.60	1	4,446	0.02%
2023/05/05	10	55.10	3.1	55.10	55.50	6.9	4,475	0.15%
2023/05/02	0	0.00	2	55.30	55.20	-2	5,159	-0.04%
2023/04/28	1.1	55.00	1	54.70	54.80	0.1	5,471	0.00%
2023/04/27	3.1	53.56	2	54.60	53.50	1.1	5,628	0.02%
2023/04/26	1	53.10	0	0.00	53.40	1	5,806	0.02%
2023/04/25	0.3	55.70	2	53.50	53.70	-1.7	5,941	-0.03%
2023/04/24	0.2	55.70	0	0.00	55.70	0.2	6,023	0.00%
2023/04/21	2.2	55.49	1	55.50	55.20	1.2	6,131	0.02%
2023/04/20	4.3	57.05	0	0.00	56.60	4.3	6,356	0.07%
2023/04/18	3	60.10	1	60.40	60.00	2	6,886	0.03%
2023/04/17	3	60.97	3	61.60	60.90	0	7,183	0.00%
2023/04/14	1	60.80	1	61.20	60.90	0	7,381	0.00%
2023/04/13	7	61.06	5	60.60	60.40	2	7,369	0.03%
2023/04/12	0	61.00	1	60.30	60.90	-1	7,350	-0.01%
2023/04/11	3	60.80	2	61.35	60.60	1	7,331	0.01%
2023/04/07	0	60.50	0	0.00	60.70	0	7,279	0.00%
2023/03/29	0.2	59.75	0	0.00	59.70	0.2	7,286	0.00%
2023/03/28	0.3	59.90	0	0.00	58.90	0.3	7,294	0.00%
2023/03/27	0.2	60.40	0	0.00	60.80	0.2	7,256	0.00%
2023/03/24	0.2	60.30	4	60.83	61.10	-3.8	7,282	-0.05%
2023/03/23	11	60.34	0	0.00	59.90	11	7,258	0.15%
2023/03/22	6	61.24	5	61.60	62.00	1	7,190	0.01%
2023/03/21	3	60.10	2	60.15	60.10	1	7,257	0.01%
2023/03/20	5	58.50	0	0.00	58.60	5	7,338	0.07%
2023/03/17	6.1	59.08	1	60.00	59.20	5.1	7,294	0.07%
2023/03/16	1	58.30	0	0.00	58.50	1	7,311	0.01%
2023/03/15	8	60.58	7	61.10	60.00	1	7,329	0.01%
2023/03/14	2	60.75	0	0.00	60.60	2	7,398	0.03%
2023/03/13	5	61.20	0	0.00	61.90	5	7,527	0.07%
2023/03/10	5	62.70	0	0.00	62.10	5	7,674	0.07%
2023/03/09	7.1	64.00	7	64.50	63.90	0.1	8,054	0.00%
2023/03/08	7	63.90	8	64.00	63.90	-1	8,235	-0.01%
2023/03/07	1.1	64.20	1	63.90	63.90	0.1	8,237	0.00%
2023/03/06	0	0.00	3	64.10	64.20	-3	8,246	-0.04%
2023/03/03	2	63.60	0	0.00	63.50	2	8,274	0.02%
2023/03/02	3	63.10	0	0.00	63.20	3	8,317	0.04%
2023/03/01	0.1	62.90	1	61.60	62.90	-1	8,563	-0.01%
2023/02/24	2	62.90	1	62.90	62.80	1	8,563	0.01%
2023/02/23	7.1	63.19	1	62.80	62.80	6.1	8,536	0.07%
2023/02/22	1	63.50	0.1	63.92	63.80	0.9	8,545	0.01%
2023/02/21	11.1	64.27	6	64.47	64.80	5.1	8,565	0.06%
2023/02/20	8.4	64.66	0	0.00	64.60	8.4	8,532	0.10%
2023/02/17	7.2	66.36	0	0.00	66.00	7.2	8,545	0.08%
2023/02/16	2	66.70	2.2	67.14	67.50	-0.2	8,760	0.00%
2023/02/15	1	64.80	2.2	64.92	64.70	-1.2	8,733	-0.01%
2023/02/10	3.3	64.48	5	65.48	64.20	-1.8	9,008	-0.02%
2023/02/09	2	67.05	1	67.20	67.20	1	9,288	0.01%
2023/02/08	1	68.40	0	0.00	67.90	1	9,373	0.01%
2023/02/07	1	68.00	1	67.90	68.00	0	9,417	0.00%
2023/02/06	3.1	66.27	6.2	66.22	67.00	-3.2	9,664	-0.03%
2023/02/03	1	67.20	6.1	66.82	66.20	-5.1	10,133	-0.05%
2023/02/02	5.2	66.41	0	0.00	67.00	5.2	10,287	0.05%
2023/02/01	2.1	67.79	33.1	68.11	67.40	-31	10,251	-0.30%
2023/01/31	33	65.61	2	65.30	65.70	31	9,979	0.31%
2023/01/30	11	64.35	8.7	63.96	65.00	2.3	9,923	0.02%
2023/01/17	2.2	60.39	5	60.20	59.90	-2.8	9,663	-0.03%
2023/01/16	4	59.65	1	60.00	58.90	3	9,501	0.03%
2023/01/13	5	59.48	2	59.00	58.10	3	9,297	0.03%
2023/01/12	84.1	58.81	3	58.57	58.60	81.1	9,133	0.89%
2023/01/11	1	58.80	1	58.20	58.40	0	9,020	0.00%
2023/01/10	6	59.48	4	59.65	58.40	2	8,905	0.02%
2023/01/09	17	58.21	19	58.61	58.70	-2	8,654	-0.02%
2023/01/06	1.3	57.12	0	0.00	57.30	1.3	8,280	0.02%
2023/01/05	9	58.00	4.3	56.66	55.40	4.8	8,005	0.06%
2023/01/04	14	53.67	15.1	55.50	57.00	-1.1	7,697	-0.01%
2023/01/03	0.1	51.60	0	0.00	51.90	0.1	7,479	0.00%
2022/12/27	0	0.00	1	51.20	51.00	-1	7,450	-0.01%
2022/12/22	2	51.40	1	50.90	51.60	1	7,454	0.01%
2022/12/21	0.1	51.10	3	50.60	50.70	-2.9	7,446	-0.04%
2022/12/20	2	51.30	1	51.30	51.20	1	7,412	0.01%
2022/12/19	0.3	53.90	1	53.70	53.00	-0.8	7,378	-0.01%
2022/12/16	3	54.20	0	0.00	54.40	3	7,359	0.04%
2022/12/15	0	0.00	0.1	55.10	55.30	-0.1	7,315	0.00%
2022/12/14	0	0.00	0.1	54.73	55.10	-0.1	7,306	0.00%
2022/12/13	2	56.15	1	56.10	53.80	1	7,264	0.01%
2022/12/12	1	55.50	0	0.00	55.50	1	7,108	0.01%
2022/12/08	2	53.90	0.1	54.53	54.40	1.9	6,943	0.03%
2022/12/07	0.1	53.30	2	54.30	53.30	-1.9	6,879	-0.03%
2022/12/06	5.1	54.86	0	54.70	54.70	5	6,762	0.07%
2022/12/05	5.1	56.52	3	56.73	56.30	2.1	6,642	0.03%
2022/12/02	14	58.61	5	58.48	58.40	9	6,480	0.14%
2022/12/01	19.2	56.16	21	57.41	59.00	-1.9	6,298	-0.03%
2022/11/30	9	53.50	6	54.38	54.50	3	5,868	0.05%
2022/11/29	0.1	51.30	0	0.00	51.60	0.1	5,662	0.00%
2022/11/28	1	51.60	1	51.80	51.80	0	5,630	0.00%
2022/11/24	7	52.69	7	52.56	52.90	0	5,523	0.00%
2022/11/23	6	52.97	12	52.95	52.90	-6	5,432	-0.11%
2022/11/22	1	51.10	0	0.00	50.90	1	5,156	0.02%
2022/11/21	1	51.30	0	0.00	50.80	1	5,109	0.02%
2022/11/18	1	52.00	2	51.60	51.60	-1	5,061	-0.02%
2022/11/17	1	52.20	10	52.70	51.80	-9	4,910	-0.18%
2022/11/16	17	52.28	7	51.71	52.00	10	4,802	0.21%
2022/11/15	11	52.14	2.1	52.10	52.30	9	4,707	0.19%
2022/11/14	4	50.78	7	51.36	51.60	-3	4,510	-0.07%
2022/11/11	1	48.95	5	48.95	48.55	-4	4,177	-0.10%
2022/11/09	6	49.28	1.3	49.02	49.60	4.7	3,940	0.12%
2022/11/08	1	50.90	0	0.00	49.30	1	3,814	0.03%
2022/11/07	9	49.70	12	51.35	50.50	-3	3,587	-0.08%
2022/11/04	1.2	47.75	4	47.39	47.60	-2.9	3,173	-0.09%
2022/11/03	10	46.94	8	47.29	47.65	2	3,014	0.07%
2022/11/02	16	47.31	19	47.08	47.10	-3	2,855	-0.11%
2022/11/01	7	46.36	10	45.41	46.50	-3	2,519	-0.12%
2022/10/31	1	40.85	3	41.87	43.60	-2	1,885	-0.11%
2022/10/28	1.1	39.62	3	39.90	39.65	-1.9	1,655	-0.11%
2022/10/27	2	39.70	4	39.29	39.80	-2	1,532	-0.13%
2022/10/26	3	37.30	2	39.35	37.50	1	1,470	0.07%
2022/10/25	2	38.30	0	0.00	38.00	2	1,311	0.15%
2022/10/20	1	38.10	0	0.00	38.30	1	1,313	0.08%
2022/10/19	0	0.00	2	38.08	38.00	-2	1,359	-0.15%
2022/10/13	0	0.00	1	34.85	34.90	-1	1,756	-0.06%
2022/10/04	1	38.10	0	0.00	38.50	1	2,030	0.05%
2022/09/30	0	0.00	2	37.85	37.85	-2	2,101	-0.10%
2022/09/22	0	0.00	2	39.50	39.65	-2	2,220	-0.09%
2022/09/15	1	42.30	1	42.30	41.85	0	2,339	0.00%
2022/09/12	0	0.00	5	41.25	41.20	-5	2,461	-0.20%
2022/09/08	0	0.00	1	41.50	41.65	-1	2,500	-0.04%
2022/09/06	0	0.00	1	40.30	40.30	-1	2,502	-0.04%
2022/09/05	0	0.00	4	40.90	40.70	-4	2,499	-0.16%
2022/09/02	1	42.40	0	0.00	42.35	1	2,485	0.04%
2022/09/01	3	42.25	0	0.00	42.25	3	2,489	0.12%
2022/08/30	2	42.30	0	0.00	42.25	2	2,472	0.08%
2022/08/26	0	0.00	1	43.90	43.60	-1	2,463	-0.04%
2022/08/22	1	43.85	1	43.70	43.35	0	2,499	0.00%
2022/08/19	0	0.00	1	43.85	43.75	-1	2,505	-0.04%
2022/08/18	0	0.00	13	43.63	43.95	-13	2,511	-0.52%
2022/08/17	0	0.00	75	43.47	43.60	-75	2,512	-2.98%
2022/08/16	2	43.63	0	0.00	43.45	2	2,521	0.08%
2022/08/12	0	0.00	3	43.03	43.05	-3	2,522	-0.12%
2022/08/11	1	41.55	0	0.00	41.95	1	2,507	0.04%
2022/08/10	6	41.86	1	42.15	41.90	5	2,505	0.20%
2022/08/09	1	41.50	0	0.00	41.50	1	2,516	0.04%
2022/08/08	0	0.00	1	41.20	41.30	-1	2,521	-0.04%
2022/08/04	5	39.90	0	0.00	40.40	5	2,527	0.20%
2022/08/03	0	0.00	0.1	40.71	40.45	-0.1	2,530	0.00%
2022/07/29	0.1	42.55	15	42.40	42.35	-15	2,530	-0.59%
2022/07/28	1	42.70	0	0.00	42.60	1	2,524	0.04%
2022/07/27	0	0.00	2	43.00	43.70	-2	2,494	-0.08%
2022/07/26	2	43.35	0	0.00	43.15	2	2,513	0.08%
2022/07/25	6	45.22	0	0.00	44.80	6	2,499	0.24%
2022/07/22	9.1	46.95	3	45.68	46.65	6.1	2,492	0.24%
2022/07/21	16	46.08	8	45.64	46.65	8	2,306	0.35%
2022/07/18	3	42.43	1	42.40	42.35	2	2,270	0.09%
2022/07/14	0	0.00	2	45.10	45.10	-2	2,175	-0.09%
2022/07/11	5.2	44.51	2	44.65	44.20	3.2	2,063	0.16%
2022/07/08	1	46.00	0	0.00	46.00	1	2,033	0.05%
2022/07/07	0	0.00	2	45.15	45.10	-2	2,001	-0.10%
2022/07/06	3	44.42	2	44.40	44.00	1	1,992	0.05%
2022/07/01	3	45.05	0	0.00	44.05	3	1,946	0.15%
2022/06/29	1	48.05	0	0.00	47.05	1	1,868	0.05%
2022/06/27	2	49.53	0	0.00	49.90	2	1,819	0.11%
2022/06/24	0	0.00	95	48.34	48.20	-95	1,803	-5.27%
2022/06/23	5	46.72	95	47.91	47.40	-90	1,794	-5.02%
2022/06/22	0	0.00	4	47.75	47.85	-4	1,777	-0.23%
2022/06/21	0	0.00	1	49.30	50.00	-1	1,735	-0.06%
2022/06/20	1	50.20	0	0.00	48.35	1	1,712	0.06%
2022/06/10	0	0.00	3	56.73	57.80	-3	1,724	-0.17%
2022/06/09	1	57.10	0	0.00	57.10	1	1,727	0.06%
2022/06/01	5	58.52	0	0.00	58.30	5	1,836	0.27%
2022/05/31	0	0.00	3	57.40	57.90	-3	1,850	-0.16%
2022/05/30	0	0.00	2	57.30	58.00	-2	1,871	-0.11%
2022/05/27	0	0.00	32	54.99	55.40	-32	1,845	-1.73%
2022/05/26	0.1	54.50	58	55.13	54.10	-57.9	1,874	-3.09%
2022/05/20	2	55.80	0	0.00	55.80	2	2,317	0.09%
2022/05/17	0	0.00	1	56.70	56.70	-1	2,285	-0.04%
2022/05/16	1	56.20	1	55.40	54.60	0	2,269	0.00%
2022/05/12	40	56.15	0	0.00	55.50	40	2,249	1.78%
2022/05/09	52	57.60	0	0.00	57.50	52	2,252	2.31%
2022/05/06	0	0.00	3	59.43	60.40	-3	2,244	-0.13%
2022/05/04	0	0.00	2	59.60	59.80	-2	2,296	-0.09%
2022/04/29	1	58.30	0	0.00	58.10	1	2,305	0.04%
2022/04/28	2.1	58.20	0	0.00	58.00	2.1	2,300	0.09%
2022/04/27	1	58.00	1	57.80	59.50	0	2,277	0.00%
2022/04/26	0	0.00	1	60.20	59.50	-1	2,261	-0.04%
2022/04/25	0	0.00	64	61.56	60.50	-64	2,256	-2.84%
2022/04/22	2	64.80	6	65.52	64.40	-4	2,228	-0.18%
2022/04/21	1	65.80	10	66.90	66.40	-9	2,218	-0.41%
2022/04/20	0	66.90	10	65.90	66.70	-10	2,240	-0.45%
2022/04/19	1	66.40	0	0.00	65.80	1	2,257	0.04%
2022/04/18	2	66.50	0.1	67.00	66.00	1.9	2,273	0.08%
2022/04/14	0	0.00	3	68.00	68.00	-3	2,354	-0.13%
2022/04/11	2	68.70	2	68.70	68.60	0	2,456	0.00%
2022/04/01	0.1	71.50	0	0.00	71.40	0.1	2,653	0.00%
2022/03/25	0	0.00	1	73.20	73.00	-1	3,130	-0.03%
2022/03/24	0	0.00	1	72.00	72.50	-1	3,173	-0.03%
2022/03/23	2	73.00	0	0.00	72.60	2	3,210	0.06%
2022/03/22	2	72.70	8	72.55	72.70	-6	3,236	-0.19%
2022/03/21	1	71.40	0	0.00	71.40	1	3,239	0.03%
2022/03/18	0	0.00	5	70.70	71.40	-5	3,312	-0.15%
2022/03/17	0	0.00	5	70.38	70.90	-5	3,316	-0.15%
2022/03/16	5	69.12	0	0.00	68.80	5	3,351	0.15%
2022/03/15	3	69.73	4	69.55	68.80	-1	3,369	-0.03%
2022/03/11	6	70.68	1	70.60	70.80	5	3,477	0.14%
2022/03/09	2	70.90	0	0.00	70.90	2	3,527	0.06%
2022/03/08	17	70.04	0	0.00	70.10	17	3,573	0.48%
2022/03/07	15	71.31	0	71.60	70.90	15	3,618	0.41%
2022/03/04	1	74.00	1	74.20	73.30	0	3,643	0.00%
2022/03/03	2	74.90	0	0.00	74.50	2	3,723	0.05%
2022/03/01	2	74.85	2	74.60	75.40	0	3,833	0.00%
2022/02/25	4	75.05	12	75.52	75.00	-8	3,886	-0.21%
2022/02/24	5	74.90	13	75.38	74.20	-8	4,011	-0.20%
2022/02/23	3	74.13	6	73.18	74.20	-3	4,011	-0.07%
2022/02/22	4	70.10	1	69.80	70.00	3	3,988	0.08%
2022/02/21	0	71.10	5	71.64	71.50	-5	4,158	-0.12%
2022/02/17	2	70.80	0	0.00	70.90	2	5,207	0.04%
2022/02/16	0.1	71.00	20	71.00	70.80	-19.9	5,801	-0.34%
2022/02/15	2	70.10	0	0.00	70.10	2	5,861	0.03%
2022/02/14	1	70.80	22	70.68	70.70	-21	5,953	-0.35%
2022/02/11	1	72.00	0	0.00	72.00	1	6,038	0.02%
2022/02/10	24	73.60	6	73.52	73.00	18	6,225	0.29%
2022/02/09	2	72.10	2	72.10	72.20	0	6,242	0.00%
2022/02/08	0	0.00	1	70.50	71.50	-1	6,346	-0.02%
2022/02/07	0	0.00	1	69.70	69.70	-1	6,412	-0.02%
2022/01/26	12	67.99	0	0.00	67.50	12	6,444	0.19%
2022/01/25	1	69.00	0	0.00	69.00	1	6,552	0.02%
2022/01/24	23	69.12	1	69.80	69.80	22	6,667	0.33%
2022/01/21	0	0.00	1	70.90	71.50	-1	6,749	-0.01%
2022/01/20	18	71.48	0	0.00	71.90	18	6,844	0.26%
2022/01/17	3	73.63	2	73.80	73.80	1	7,053	0.01%
2022/01/14	1	72.40	0	0.00	73.10	1	7,114	0.01%
2022/01/13	0	0.00	20	73.70	73.70	-20	7,171	-0.28%
2022/01/12	16	72.18	82	71.83	72.20	-66	7,299	-0.90%
2022/01/11	1	73.00	0	0.00	72.70	1	7,345	0.01%
2022/01/10	31	72.99	0	0.00	73.90	31	7,484	0.41%
2022/01/07	11	73.87	61	73.86	73.50	-50	7,675	-0.65%
2022/01/06	5	75.24	21	75.30	75.30	-16	7,663	-0.21%
2022/01/05	5	76.94	20	77.00	76.10	-15	7,694	-0.19%
2022/01/04	1	77.80	1	78.00	77.30	0	7,696	0.00%
2022/01/03	26	78.05	6	77.40	77.30	20	7,732	0.26%
2021/12/30	9	77.69	31	77.52	77.10	-22	7,817	-0.28%
2021/12/29	0	0.00	5	77.66	78.10	-5	7,940	-0.06%
2021/12/28	10	78.83	8	79.00	77.60	2	8,059	0.02%
2021/12/27	5	78.14	4	77.48	77.60	1	8,168	0.01%
2021/12/24	12	78.49	25	78.55	78.40	-13	8,290	-0.16%
2021/12/23	23	78.17	37	78.54	78.40	-14	8,387	-0.17%
2021/12/22	16	76.37	4	77.02	77.10	12	8,527	0.14%
2021/12/21	1	74.70	2	75.00	75.00	-1	9,313	-0.01%
2021/12/20	1	73.20	1	73.20	73.10	0	9,674	0.00%
2021/12/16	0	0.00	4	76.00	75.90	-4	9,836	-0.04%
2021/12/15	0	0.00	2	75.40	74.80	-2	9,853	-0.02%
2021/12/14	1	75.80	21	75.65	75.20	-20	9,905	-0.20%
2021/12/13	1	74.80	12	74.71	75.10	-11	9,860	-0.11%
2021/12/10	0	0.00	8	74.24	74.40	-8	10,038	-0.08%
2021/12/09	0	0.00	2	75.85	75.20	-2	10,000	-0.02%
2021/12/08	17	76.59	1	77.00	76.20	16	10,010	0.16%
2021/12/07	29	77.26	2	78.00	76.60	27	10,001	0.27%
2021/12/06	2	75.90	0	0.00	76.00	2	10,060	0.02%
2021/12/03	12	75.72	14	76.64	76.60	-2	10,082	-0.02%
2021/12/02	1	75.60	1	75.80	75.50	0	10,112	0.00%
2021/12/01	5	75.58	3	75.20	75.30	2	10,105	0.02%
2021/11/30	0	0.00	13	77.45	76.90	-13	10,062	-0.13%
2021/11/29	13	76.01	10	76.06	76.30	3	10,057	0.03%
2021/11/26	15	77.61	28	76.93	75.90	-13	9,995	-0.13%
2021/11/25	6	79.02	1	79.10	78.70	5	9,949	0.05%
2021/11/24	15	79.24	18	78.78	79.70	-3	9,979	-0.03%
2021/11/23	23	79.67	66	79.39	78.80	-43	10,081	-0.43%
2021/11/22	70	81.52	35	81.58	83.00	35	9,931	0.35%
2021/11/19	8	78.91	7	79.17	79.10	1	9,795	0.01%
2021/11/18	8	78.50	1	78.70	78.10	7	9,812	0.07%
2021/11/17	23	80.39	14.6	80.17	79.80	8.4	9,727	0.09%
2021/11/16	51	84.78	38	82.88	80.50	13	9,651	0.13%
2021/11/15	33	80.98	41	81.89	83.90	-8	8,911	-0.09%
2021/11/12	2	76.05	3	76.53	76.30	-1	8,640	-0.01%
2021/11/11	13	75.85	3	77.07	75.40	10	8,744	0.11%
2021/11/10	23	76.10	21	75.61	76.10	2	8,994	0.02%
2021/11/09	5	76.30	29	76.55	77.00	-24	9,006	-0.27%
2021/11/08	7	74.20	3	74.03	74.00	4	8,860	0.05%
2021/11/05	6	75.43	1	74.20	74.50	5	8,942	0.06%
2021/11/04	28	76.11	9	76.34	75.20	19	8,981	0.21%
2021/11/03	8	74.80	4	74.70	74.80	4	9,139	0.04%
2021/11/02	8	75.09	1	73.80	73.80	7	9,260	0.08%
2021/11/01	6.1	75.74	18	75.68	76.90	-12	9,253	-0.13%
2021/10/29	14	73.78	31	75.36	74.70	-17	9,759	-0.17%
2021/10/28	13.1	73.97	17	73.56	72.60	-4	10,246	-0.04%
2021/10/27	10	74.95	9	74.62	75.40	1	10,312	0.01%
2021/10/26	16	76.53	44	75.12	74.70	-28	10,317	-0.27%
2021/10/25	6	74.52	9	75.02	75.70	-3	10,226	-0.03%
2021/10/22	6	73.25	5	74.16	74.20	1	10,271	0.01%
2021/10/21	36	73.54	2	73.85	73.10	34	10,293	0.33%
2021/10/20	4	74.95	3	76.17	74.70	1	10,274	0.01%
2021/10/19	10.1	73.78	0	0.00	74.20	10.1	10,319	0.10%
2021/10/18	17	73.28	8	73.61	74.00	9	10,566	0.08%
2021/10/15	6	72.02	16	72.68	73.40	-10	10,569	-0.09%
2021/10/14	1	67.90	12	66.98	68.20	-11	10,520	-0.10%
2021/10/13	10	66.94	5	66.68	66.50	5	10,558	0.05%
2021/10/12	1	70.10	4	69.80	69.10	-3	10,571	-0.03%
2021/10/08	8	71.06	8	70.94	71.00	0	10,617	0.00%
2021/10/07	10	70.01	21	69.85	70.20	-11	10,683	-0.10%
2021/10/06	4	69.03	10	69.16	67.90	-6	11,044	-0.05%
2021/10/05	20	66.14	6	66.22	67.60	14	11,074	0.13%
2021/10/04	37	68.42	21	67.95	66.00	16	11,062	0.14%
2021/10/01	9	72.82	6	73.47	71.10	3	10,969	0.03%
2021/09/30	10	74.91	8	75.13	75.40	2	10,879	0.02%
2021/09/29	32	77.08	21.1	76.93	73.90	10.9	10,816	0.10%
2021/09/28	39.1	82.24	36	82.36	80.20	3.1	10,680	0.03%
2021/09/27	36	78.52	39.3	78.12	79.90	-3.3	9,841	-0.03%
2021/09/24	8	74.66	14	75.18	75.70	-6	9,525	-0.06%
2021/09/23	5	72.50	8	72.51	73.00	-3	9,417	-0.03%
2021/09/22	10.3	71.71	1	72.10	71.50	9.3	9,438	0.10%
2021/09/17	0	0.00	13	73.32	73.50	-13	9,470	-0.14%
2021/09/16	0	0.00	4	72.38	72.60	-4	9,454	-0.04%
2021/09/15	16	72.11	15	73.51	71.50	1	9,509	0.01%
2021/09/14	0	0.00	15	71.85	71.50	-15	9,469	-0.16%
2021/09/13	3	72.20	0	0.00	71.70	3	9,632	0.03%
2021/09/10	4	72.38	2	72.25	72.70	2	9,877	0.02%
2021/09/09	35	71.89	17	71.90	72.20	18	10,071	0.18%
2021/09/08	2	70.30	3	70.27	69.60	-1	10,401	-0.01%
2021/09/07	18	70.19	38	69.83	70.30	-20	11,177	-0.18%
2021/09/06	8	71.91	2	71.90	71.30	6	11,699	0.05%
2021/09/03	3	72.30	3	72.13	72.10	0	11,964	0.00%
2021/09/02	1	72.80	15	72.25	71.90	-14	12,347	-0.11%
2021/08/31	5	72.58	0	0.00	72.80	5	12,590	0.04%
2021/08/30	4	73.73	3	73.90	73.40	1	12,648	0.01%
2021/08/27	4	73.68	3	73.83	73.70	1	12,604	0.01%
2021/08/26	0	0.00	6	71.45	71.70	-6	12,512	-0.05%
2021/08/25	7	69.74	12	70.05	70.50	-5	12,632	-0.04%
2021/08/24	6	71.27	207	70.59	70.00	-201	12,652	-1.59%	大賣/鉅額交易
2021/08/23	4.1	71.24	2	71.60	71.50	2.1	12,669	0.02%
2021/08/20	3	69.53	31	68.87	68.20	-28	12,712	-0.22%
2021/08/19	5	70.88	15	70.69	69.30	-10	12,867	-0.08%
2021/08/18	19	71.16	3	71.13	73.90	16	12,851	0.12%
2021/08/17	12	75.73	0.1	75.91	73.80	11.9	12,837	0.09%
2021/08/16	11.2	76.03	17.1	75.50	74.90	-5.9	12,983	-0.05%
2021/08/13	5	81.72	9	83.01	82.90	-4	12,988	-0.03%
2021/08/12	4	83.88	1	83.70	84.30	3	13,191	0.02%
2021/08/11	5	84.28	6	84.50	84.50	-1	13,585	-0.01%
2021/08/10	7	84.09	3	84.47	85.40	4	13,665	0.03%
2021/08/09	13.6	85.64	14	87.39	84.10	-0.4	13,730	0.00%
2021/08/06	7	88.30	6	88.45	88.00	1	13,816	0.01%
2021/08/05	37	88.53	7	88.59	87.30	30	13,821	0.22%
2021/08/04	55	88.91	73	88.64	89.10	-18	14,081	-0.13%
2021/08/03	31.3	86.53	48.5	84.76	87.50	-17.2	13,658	-0.13%
2021/08/02	3	82.50	36	82.63	83.30	-33	13,151	-0.25%
2021/07/30	8	78.90	19	79.85	79.10	-11	13,152	-0.08%
2021/07/29	1	78.20	2	77.70	78.60	-1	13,389	-0.01%
2021/07/28	5	76.46	11	76.63	77.80	-6	13,621	-0.04%
2021/07/27	54	82.19	7	82.99	80.00	47	13,719	0.34%
2021/07/26	19	81.19	6	81.03	81.20	13	13,875	0.09%
2021/07/23	16	82.79	19	83.02	82.10	-3	13,994	-0.02%
2021/07/22	21	80.95	37	80.98	81.40	-16	13,930	-0.11%
2021/07/21	45	77.62	28	78.88	75.90	17	13,746	0.12%
2021/07/20	24	78.25	17	77.39	76.90	7	13,750	0.05%
2021/07/19	4	80.25	38	79.80	80.50	-34	13,833	-0.25%
2021/07/16	1	81.40	1	82.00	81.40	0	14,247	0.00%
2021/07/15	6	82.40	0	0.00	81.70	6	14,505	0.04%
2021/07/14	25	82.96	14	83.12	82.50	11	14,695	0.07%
2021/07/13	55	87.20	80.2	86.95	83.70	-25.2	14,884	-0.17%
2021/07/12	60	83.52	26	83.81	83.20	34	14,678	0.23%
2021/07/09	27.2	84.39	20	84.05	84.50	7.2	14,692	0.05%
2021/07/08	212.5	83.11	20	84.68	83.20	192.5	14,792	1.30%	大買/鉅額交易
2021/07/07	25	83.80	5	83.20	82.80	20	14,932	0.13%
2021/07/06	9	84.00	1	83.20	83.00	8	15,022	0.05%
2021/07/05	39	84.78	31	84.77	85.10	8	15,176	0.05%
2021/07/02	12	80.61	8	80.74	82.00	4	15,175	0.03%
2021/07/01	7	81.51	14	81.04	80.70	-7	15,341	-0.05%
2021/06/30	13.2	82.05	26	82.13	81.50	-12.8	15,632	-0.08%
2021/06/29	2	83.35	0	0.00	82.80	2	15,724	0.01%
2021/06/28	4.2	82.74	1	83.90	84.80	3.2	16,256	0.02%
2021/06/25	6	83.75	15	83.67	82.70	-9	16,444	-0.05%
2021/06/24	7	83.74	6	83.77	83.50	1	16,969	0.01%
2021/06/23	20	84.27	56	84.34	84.80	-36	17,087	-0.21%
2021/06/22	18.6	83.45	14	83.84	83.00	4.6	17,247	0.03%
2021/06/21	8	83.25	16	84.29	82.40	-8	17,979	-0.04%
2021/06/18	28	87.64	23	88.08	87.60	5	18,581	0.03%
2021/06/17	56	89.56	41	89.78	88.90	15	18,730	0.08%
2021/06/16	50	90.21	66	90.01	88.90	-16	18,628	-0.09%
2021/06/15	36	85.96	23	87.48	86.20	13	18,381	0.07%
2021/06/11	30	83.05	18	82.83	82.60	12	18,677	0.06%
2021/06/10	106	81.11	25	81.79	82.50	81	18,508	0.44%	大買/
2021/06/09	8	80.93	37	79.68	80.30	-29	18,181	-0.16%
2021/06/08	4	76.38	1	77.00	77.00	3	17,994	0.02%
2021/06/07	5	76.72	4	76.95	76.40	1	18,105	0.01%
2021/06/03	4	76.30	1	77.00	76.80	3	18,237	0.02%
2021/06/02	26	76.68	32	76.98	76.10	-6	18,457	-0.03%
2021/06/01	15	79.49	1.5	80.04	79.50	13.5	18,353	0.07%
2021/05/28	46	81.83	5	82.00	80.90	41	18,411	0.22%
2021/05/27	18	81.08	9	81.27	81.30	9	18,468	0.05%
2021/05/26	12	78.49	10	79.00	80.00	2	18,319	0.01%
2021/05/25	16	80.83	18	81.20	78.50	-2	18,359	-0.01%
2021/05/24	33	76.71	21	77.33	78.20	12	18,270	0.07%
2021/05/21	40	76.75	53.5	75.28	75.50	-13.5	18,138	-0.07%
2021/05/20	27	74.89	9	77.04	74.00	18	18,249	0.10%
2021/05/19	58	76.48	91	75.97	78.60	-33	18,154	-0.18%
2021/05/18	38	70.22	7	70.30	71.80	31	18,103	0.17%
2021/05/17	6	68.87	10	70.23	66.50	-4	18,788	-0.02%
2021/05/14	2	72.90	37	73.21	73.80	-35	20,041	-0.17%
2021/05/13	10.2	64.22	14	65.82	68.10	-3.9	19,889	-0.02%
2021/05/12	37	68.54	40	69.47	65.70	-3	19,943	-0.02%
2021/05/11	22.1	71.74	28	71.66	70.00	-5.9	20,097	-0.03%
2021/05/10	5.2	71.43	42	71.08	71.40	-36.8	20,196	-0.18%
2021/05/07	46	73.25	8	72.20	72.10	38	20,804	0.18%
2021/05/06	17	73.34	15	73.43	73.50	2	20,847	0.01%
2021/05/05	19	70.77	32	70.60	70.20	-13	20,768	-0.06%
2021/05/04	33	68.24	39	67.48	67.30	-6	21,129	-0.03%
2021/05/03	57.1	76.37	48	75.18	74.70	9.1	21,321	0.04%
2021/04/29	1	82.10	23	82.70	83.00	-22	21,377	-0.10%
2021/04/28	11	81.09	5	82.84	80.00	6	21,438	0.03%
2021/04/27	40	83.20	15.2	83.10	81.80	24.8	21,401	0.12%
2021/04/26	24	82.11	3	84.00	81.10	21	21,350	0.10%
2021/04/23	29	84.32	25	85.68	82.80	4	21,429	0.02%
2021/04/22	49	86.68	39	86.41	85.20	10	21,344	0.05%
2021/04/21	8	82.19	51	83.52	84.30	-43	20,986	-0.20%
2021/04/20	23	81.63	13	81.81	81.30	10	20,862	0.05%
2021/04/19	16	80.13	18	80.32	80.10	-2	20,734	-0.01%
2021/04/16	18	78.54	3	79.10	77.80	15	20,537	0.07%
2021/04/15	15	76.42	18	76.86	78.00	-3	20,348	-0.01%
2021/04/14	22	73.93	23	74.78	75.30	-1	20,297	0.00%
2021/04/13	24	75.31	21	75.65	74.00	3	20,402	0.01%
2021/04/12	49	78.46	17.1	77.55	76.40	31.9	20,581	0.16%
2021/04/09	14	80.39	25.1	80.15	79.00	-11.1	20,588	-0.05%
2021/04/08	13	79.55	16	79.81	79.80	-3	20,616	-0.01%
2021/04/07	34	79.14	4	79.68	79.50	30	20,634	0.15%
2021/04/06	14	79.50	24.1	80.00	81.10	-10.1	20,773	-0.05%
2021/04/01	16	75.99	13	76.51	75.50	3	21,171	0.01%
2021/03/31	31.1	75.68	45	75.82	75.80	-13.9	21,598	-0.06%
2021/03/30	10	73.19	33	73.32	73.10	-23	22,568	-0.10%
2021/03/29	33	71.78	41	73.30	72.40	-8	22,798	-0.04%
2021/03/26	13	68.92	19	68.94	69.00	-6	22,533	-0.03%
2021/03/25	21.2	68.98	6	69.78	68.00	15.2	22,491	0.07%
2021/03/24	61	71.37	32	70.81	70.20	29	22,209	0.13%
2021/03/23	52	68.78	89	69.10	70.80	-37	21,339	-0.17%
2021/03/22	21.2	65.13	15	65.38	65.30	6.2	20,493	0.03%
2021/03/19	38	63.64	35	63.81	63.40	3	20,159	0.01%
2021/03/18	15	64.23	13	63.83	63.10	2	19,809	0.01%
2021/03/17	46	63.42	45	63.12	64.60	1	19,342	0.01%
2021/03/16	12	60.24	17	60.48	60.30	-5	18,592	-0.03%
2021/03/15	6	59.10	12	59.08	59.60	-6	18,506	-0.03%
2021/03/12	24.1	59.38	0	0.00	58.60	24.1	18,490	0.13%
2021/03/11	8	59.19	18	59.16	59.90	-10	18,523	-0.05%
2021/03/10	7.1	57.28	5	57.28	57.60	2.1	18,503	0.01%
2021/03/09	27	56.75	8	56.71	56.90	19	18,499	0.10%
2021/03/08	8	59.38	14	58.93	58.40	-6	18,414	-0.03%
2021/03/05	8	55.84	7	56.14	56.40	1	18,256	0.01%
2021/03/04	19	57.84	15	57.67	56.40	4	18,282	0.02%
2021/03/03	14	57.39	6	57.35	58.40	8	18,247	0.04%
2021/03/02	8	58.11	2	58.10	57.20	6	18,591	0.03%
2021/02/26	1	58.00	3	59.00	59.30	-2	18,657	-0.01%
2021/02/25	10	58.45	3	59.40	58.70	7	18,873	0.04%
2021/02/24	20	59.74	6.4	59.99	58.50	13.6	18,808	0.07%
2021/02/23	29	60.81	5	61.46	60.80	24	18,742	0.13%
2021/02/22	32.1	63.34	5	63.16	61.50	27.1	18,702	0.14%
2021/02/19	6.2	60.62	5	60.90	61.40	1.2	18,460	0.01%
2021/02/18	16.3	60.19	6	60.38	60.60	10.3	18,605	0.06%
2021/02/17	29.2	61.18	26	62.14	62.50	3.2	19,117	0.02%
2021/02/05	18.3	57.64	82	58.05	57.90	-63.7	18,671	-0.34%
2021/02/04	9	54.10	6	54.35	54.00	3	17,802	0.02%
2021/02/03	5	53.76	0	0.00	53.60	5	17,791	0.03%
2021/02/02	23.3	54.94	17	54.92	55.20	6.3	17,572	0.04%
2021/02/01	3	52.70	8	53.01	53.70	-5	17,009	-0.03%
2021/01/29	47	54.39	36	54.51	51.90	11	16,705	0.07%
2021/01/28	8	54.25	4	54.78	52.80	4	15,996	0.03%
2021/01/27	5.3	54.44	13	55.41	53.80	-7.7	15,772	-0.05%
2021/01/26	20.3	54.92	39	55.43	54.10	-18.7	15,546	-0.12%
2021/01/25	4.3	53.79	12	53.84	54.00	-7.7	14,918	-0.05%
2021/01/22	8	50.00	4	50.71	52.10	4	14,523	0.03%
2021/01/21	9	50.02	22	49.74	50.50	-13	14,213	-0.09%
2021/01/20	0.1	47.00	0	0.00	46.90	0.1	13,985	0.00%
2021/01/19	13	48.07	2	47.95	47.95	11	13,887	0.08%
2021/01/18	7	46.74	2	47.53	48.10	5	13,843	0.04%
2021/01/15	19	50.52	2	50.80	50.10	17	13,596	0.13%
2021/01/14	7	51.81	1	52.40	52.50	6	13,422	0.04%
2021/01/13	3.1	51.54	10	52.42	53.20	-6.9	13,293	-0.05%
2021/01/12	7	50.86	0	0.00	50.40	7	13,148	0.05%
2021/01/11	5.1	52.25	46	53.51	52.60	-40.9	12,997	-0.31%
2021/01/08	1	52.60	5	52.22	52.50	-4	12,869	-0.03%
2021/01/07	1	52.20	8	52.56	52.60	-7	12,778	-0.05%
2021/01/06	37	52.47	35	54.32	51.40	2	12,634	0.02%
2021/01/05	67	53.94	30	55.15	53.40	37	12,302	0.30%
2021/01/04	29	52.56	5	52.40	52.70	24	11,872	0.20%
2020/12/31	11	52.53	15	53.53	53.30	-4	11,712	-0.03%
2020/12/30	13	53.70	25	53.76	52.90	-12	11,421	-0.11%
2020/12/29	16	54.77	61	55.25	54.60	-45	11,222	-0.40%
2020/12/28	154	54.23	229	54.48	55.50	-75	10,862	-0.69%	大買/大賣/
2020/12/25	197	52.55	113	52.84	51.80	84	10,069	0.83%	大買/大賣/
2020/12/24	256	51.38	142	51.98	51.50	114	9,435	1.21%	大買/大賣/鉅額交易
2020/12/23	36	48.74	29	48.75	48.80	7	7,858	0.09%
2020/12/22	4	46.20	5	46.08	44.40	-1	7,373	-0.01%
2020/12/21	0	0.00	4	44.33	45.10	-4	7,047	-0.06%
2020/12/18	0	0.00	12	43.38	43.45	-12	6,902	-0.17%
2020/12/17	1	42.50	8	42.81	43.25	-7	6,888	-0.10%
2020/12/16	7	42.89	2	42.50	42.85	5	6,903	0.07%
2020/12/15	10	42.10	0	0.00	41.90	10	6,927	0.14%
2020/12/14	5	43.02	1	43.20	43.15	4	7,004	0.06%
2020/12/11	2	41.70	0	0.00	42.50	2	6,994	0.03%
2020/12/10	4	43.79	9	43.72	43.30	-5	6,923	-0.07%
2020/12/09	1	44.75	6	44.83	44.70	-5	6,787	-0.07%
2020/12/08	1	44.55	6	44.81	45.25	-5	6,732	-0.07%
2020/12/07	8	45.61	2	45.35	44.85	6	6,676	0.09%
2020/12/04	5	45.94	2	46.23	46.20	3	6,565	0.05%
2020/12/03	4	45.90	42	46.09	45.20	-38	6,440	-0.59%
2020/12/02	2	45.70	5	45.95	45.50	-3	6,364	-0.05%
2020/12/01	2	44.38	1	43.80	44.95	1	6,252	0.02%
2020/11/30	11	46.44	4	46.63	45.85	7	6,096	0.11%
2020/11/27	4	45.94	14	46.18	46.05	-10	5,956	-0.17%
2020/11/26	18	46.29	24	46.79	46.50	-6	5,867	-0.10%
2020/11/25	9	45.72	28	45.78	46.00	-19	5,354	-0.35%
2020/11/24	26	45.01	31	45.54	44.45	-5	5,108	-0.10%
2020/11/23	4	44.54	19	45.09	44.40	-15	4,777	-0.31%
2020/11/20	3	45.28	5	45.20	44.45	-2	4,694	-0.04%
2020/11/19	2	44.65	27	44.93	45.20	-25	4,544	-0.55%
2020/11/18	6	44.83	11	45.09	45.00	-5	4,419	-0.11%
2020/11/17	47	44.77	17	44.89	44.50	30	4,216	0.71%
2020/11/16	30	44.70	22	45.41	44.50	8	3,939	0.20%
2020/11/13	12	42.76	24	42.88	42.90	-12	3,069	-0.39%
2020/11/12	6	41.91	29	42.26	41.90	-23	2,611	-0.88%
2020/11/11	2	40.13	12	40.00	40.70	-10	2,016	-0.50%
2020/11/06	0	0.00	1	38.50	38.50	-1	1,890	-0.05%
2020/10/30	5	38.70	8	38.66	38.30	-3	2,010	-0.15%
2020/10/29	0	0.00	2	38.35	38.10	-2	2,038	-0.10%
2020/10/27	2	38.80	2	38.75	38.80	0	2,088	0.00%
2020/10/26	1	38.80	10	38.86	38.70	-9	2,222	-0.41%
2020/10/20	8	38.12	10	38.42	38.10	-2	2,295	-0.09%
2020/10/19	0	0.00	4	37.33	37.40	-4	2,281	-0.18%
2020/10/14	0	0.00	2	37.15	37.30	-2	2,352	-0.09%
2020/10/12	4	36.80	0	0.00	36.45	4	2,386	0.17%
2020/10/08	0	0.00	10	37.20	37.05	-10	2,412	-0.41%
2020/10/06	0	0.00	2	37.45	37.30	-2	2,466	-0.08%
2020/10/05	2	37.25	0	0.00	37.10	2	2,534	0.08%
2020/09/29	0	0.00	2	37.95	37.50	-2	2,631	-0.08%
2020/09/28	0	0.00	2	37.40	37.60	-2	2,727	-0.07%
2020/09/25	4	37.38	18	37.60	37.05	-14	2,826	-0.50%
2020/09/24	0	0.00	23	37.39	37.75	-23	2,872	-0.80%
2020/09/23	4	37.84	1	38.55	37.75	3	2,956	0.10%
2020/09/22	2	37.95	2	38.30	38.20	0	2,992	0.00%
2020/09/21	3	39.02	55	39.25	38.70	-52	3,083	-1.69%
2020/09/18	36	39.30	2	41.00	39.30	34	3,137	1.08%
2020/09/17	17	40.67	7	40.53	40.60	10	3,125	0.32%
2020/09/16	34	39.83	4	39.80	39.70	30	3,050	0.98%
2020/09/15	10	39.50	8	39.63	39.40	2	3,060	0.07%
2020/09/14	0	0.00	2	38.98	39.10	-2	3,074	-0.07%
2020/09/11	11	38.51	1	38.95	38.50	10	3,163	0.32%
2020/09/09	0	0.00	4	38.69	39.00	-4	3,282	-0.12%
2020/09/08	1	38.05	2	38.40	38.15	-1	3,281	-0.03%
2020/09/04	2	37.80	0	0.00	37.95	2	3,412	0.06%
2020/09/03	0	0.00	4	38.25	38.30	-4	3,473	-0.12%
2020/09/01	0	0.00	1	38.35	38.15	-1	3,582	-0.03%
2020/08/31	0	0.00	2	38.10	38.00	-2	3,640	-0.05%
2020/08/28	3	37.65	2	38.35	37.75	1	3,741	0.03%
2020/08/27	3	38.02	2	38.40	38.00	1	3,766	0.03%
2020/08/26	3	38.12	0	0.00	38.05	3	3,815	0.08%
2020/08/25	2	38.80	6	38.77	38.40	-4	3,846	-0.10%
2020/08/24	3	37.65	7	37.71	38.20	-4	3,868	-0.10%
2020/08/21	2	36.55	8	36.81	37.00	-6	3,954	-0.15%
2020/08/20	5	37.42	51	36.03	36.05	-46	4,025	-1.14%
2020/08/19	5	38.95	2	39.40	38.90	3	4,079	0.07%
2020/08/18	8	39.13	26	39.05	39.05	-18	4,106	-0.44%
2020/08/17	1	39.20	1	39.30	39.40	0	4,145	0.00%
2020/08/14	1	39.10	2	39.45	39.15	-1	4,210	-0.02%
2020/08/13	0	0.00	2	39.70	39.05	-2	4,247	-0.05%
2020/08/12	19	39.33	10	39.30	39.35	9	4,324	0.21%
2020/08/11	6	39.67	2	39.40	39.65	4	4,471	0.09%
2020/08/10	5	40.12	2	40.50	40.10	3	4,604	0.07%
2020/08/07	10	40.10	1	40.50	40.10	9	4,745	0.19%
2020/08/06	2	40.80	1	40.70	40.75	1	4,823	0.02%
2020/08/05	5	41.15	0	0.00	41.20	5	5,014	0.10%
2020/08/04	0	0.00	16	41.40	41.25	-16	5,361	-0.30%
2020/08/03	34	40.90	1	40.80	40.85	33	5,506	0.60%
2020/07/31	10	41.15	2	41.30	41.15	8	5,644	0.14%
2020/07/30	12	41.02	12	40.51	40.90	0	5,952	0.00%
2020/07/29	1	38.50	4	39.05	39.10	-3	6,042	-0.05%
2020/07/28	18	38.85	2	40.15	38.50	16	6,369	0.25%
2020/07/27	5	40.20	4	40.05	39.80	1	6,722	0.01%
2020/07/24	3	40.25	0	0.00	40.05	3	6,856	0.04%
2020/07/23	0	0.00	1	41.35	40.85	-1	6,857	-0.01%
2020/07/22	0	0.00	1	40.30	40.35	-1	6,847	-0.01%
2020/07/21	12	40.54	4	40.35	40.25	8	6,835	0.12%
2020/07/20	2	39.20	5	39.45	39.80	-3	6,826	-0.04%
2020/07/17	7	39.93	2	40.30	39.70	5	6,825	0.07%
2020/07/16	3	40.18	0	0.00	40.10	3	6,830	0.04%
2020/07/15	4	40.75	10	40.90	40.30	-6	6,823	-0.09%
2020/07/14	1	40.60	4	41.21	40.60	-3	6,846	-0.04%
2020/07/13	0	0.00	4	40.70	40.90	-4	6,834	-0.06%
2020/07/10	8	40.39	0	0.00	40.10	8	6,865	0.12%
2020/07/09	5	41.33	0	0.00	41.20	5	6,897	0.07%
2020/07/08	17	41.75	0	0.00	41.70	17	6,989	0.24%
2020/07/07	11	41.44	4	42.15	42.00	7	6,965	0.10%
2020/07/06	2	41.50	38	41.82	41.75	-36	6,931	-0.52%
2020/07/03	42	40.87	12	40.73	40.90	30	6,929	0.43%
2020/07/02	46	41.20	54	41.24	41.15	-8	6,967	-0.11%
2020/07/01	12	41.73	9	41.88	41.65	3	6,887	0.04%
2020/06/30	14	41.80	2	41.50	41.85	12	6,845	0.18%
2020/06/29	4	43.05	39	43.13	42.90	-35	6,765	-0.52%
2020/06/24	3	42.90	0	0.00	42.85	3	6,669	0.04%
2020/06/18	93	43.00	0	0.00	42.85	93	6,667	1.39%
2020/06/17	16	42.63	0	0.00	42.95	16	6,597	0.24%
2020/06/16	2	41.93	1	42.00	42.00	1	6,551	0.02%
2020/06/15	0	0.00	1	41.90	41.20	-1	6,618	-0.02%
2020/06/12	12	39.36	0	0.00	41.50	12	6,634	0.18%
2020/06/11	2	41.80	10	41.86	40.90	-8	6,651	-0.12%
2020/06/10	2	42.65	20	42.45	42.45	-18	6,623	-0.27%
2020/06/09	3	42.48	0	0.00	42.30	3	6,697	0.04%
2020/06/08	2	43.10	6	42.39	42.25	-4	6,808	-0.06%
2020/06/05	7	42.69	7	42.65	42.65	0	6,766	0.00%
2020/06/04	6	42.44	8	42.51	42.65	-2	6,762	-0.03%
2020/06/03	2	41.93	11	41.96	41.90	-9	6,728	-0.13%
2020/06/01	7	41.31	8	41.45	41.75	-1	6,870	-0.01%
2020/05/29	2	40.90	2	41.05	40.95	0	6,863	0.00%
2020/05/28	9	41.16	2	41.65	40.60	7	6,904	0.10%
2020/05/27	3	41.93	0	0.00	41.85	3	6,848	0.04%
2020/05/26	2	42.55	4	41.95	42.25	-2	6,841	-0.03%
2020/05/25	8	40.93	3	41.45	41.55	5	6,753	0.07%
2020/05/22	6	41.41	1	41.30	41.15	5	6,717	0.07%
2020/05/21	2	41.65	4	41.65	41.90	-2	6,697	-0.03%
2020/05/20	9	41.14	1	40.95	40.95	8	6,702	0.12%
2020/05/19	23	41.06	3	41.02	41.85	20	6,669	0.30%
2020/05/18	11	40.42	0	0.00	40.20	11	6,592	0.17%
2020/05/15	2	42.08	4	42.51	41.90	-2	6,449	-0.03%
2020/05/14	1	43.30	6	43.07	41.30	-5	6,348	-0.08%
2020/05/13	34	43.42	51	43.66	42.95	-17	6,213	-0.27%
2020/05/12	5	44.37	17	44.39	43.70	-12	6,141	-0.20%
2020/05/11	3	44.00	10	44.33	44.20	-7	5,978	-0.12%
2020/05/08	16	42.60	12	42.38	42.30	4	5,640	0.07%
2020/05/07	24	42.51	8	42.75	42.30	16	5,486	0.29%
2020/05/06	7	42.38	53	42.65	41.75	-46	5,362	-0.86%
2020/05/05	5	40.76	4	41.00	40.80	1	5,071	0.02%
2020/05/04	9	40.57	25	40.79	41.50	-16	4,899	-0.33%
2020/04/30	24	39.61	31	39.49	40.50	-7	4,660	-0.15%
2020/04/29	1	36.90	3	36.82	36.85	-2	4,394	-0.05%
2020/04/28	0	0.00	2	35.48	35.50	-2	4,387	-0.05%
2020/04/27	1	35.10	1	35.50	35.25	0	4,465	0.00%
2020/04/23	0	0.00	2	34.70	34.60	-2	4,462	-0.04%
2020/04/22	1	34.10	0	0.00	34.05	1	4,453	0.02%
2020/04/21	12	34.37	3	34.12	33.60	9	4,466	0.20%
2020/04/20	2	34.90	0	0.00	34.90	2	4,514	0.04%
2020/04/17	10	35.03	14	35.53	34.75	-4	4,584	-0.09%
2020/04/16	1	35.20	7	35.25	35.15	-6	4,539	-0.13%
2020/04/15	6	35.23	1	35.35	35.20	5	4,612	0.11%
2020/04/14	40	35.18	28	35.44	35.40	12	4,612	0.26%
2020/04/13	21	34.92	6	34.68	34.80	15	4,589	0.33%
2020/04/10	1	33.00	0	0.00	33.30	1	4,513	0.02%
2020/04/09	2	32.98	1	33.50	33.00	1	4,571	0.02%
2020/04/08	8	32.60	5	33.03	33.50	3	4,574	0.07%
2020/04/07	1	32.45	5	31.98	32.90	-4	4,500	-0.09%
2020/04/06	0	0.00	3	30.50	30.50	-3	4,421	-0.07%
2020/04/01	0	0.00	1	30.35	30.30	-1	4,431	-0.02%
2020/03/31	1	30.20	1	30.80	29.80	0	4,456	0.00%
2020/03/30	4	29.61	1	30.20	30.20	3	4,472	0.07%
2020/03/27	0	0.00	9	30.38	30.20	-9	4,543	-0.20%
2020/03/26	3	29.22	31	29.09	29.70	-28	4,546	-0.62%
2020/03/25	0	0.00	3	29.87	29.70	-3	4,561	-0.07%
2020/03/24	12	28.35	0	0.00	28.25	12	4,573	0.26%
2020/03/23	2	27.05	7	27.25	27.10	-5	4,808	-0.10%
2020/03/20	48	28.53	0	0.00	28.60	48	5,173	0.93%
2020/03/19	4	26.63	0	0.00	26.45	4	5,391	0.07%
2020/03/18	1	30.30	0	0.00	29.35	1	5,436	0.02%
2020/03/17	0	0.00	14	29.98	29.90	-14	5,549	-0.25%
2020/03/16	1	31.00	1	32.25	31.00	0	5,561	0.00%
2020/03/13	15	31.01	8	30.91	31.95	7	5,565	0.13%
2020/03/12	297	34.57	16	36.27	34.30	281	5,506	5.10%	大買/鉅額交易
2020/03/11	15	38.13	33	38.88	38.05	-18	5,468	-0.33%
2020/03/10	4	37.64	21	38.07	38.55	-17	5,761	-0.30%
2020/03/09	8	38.43	13	38.67	38.00	-5	5,901	-0.08%
2020/03/06	13	39.82	55	39.91	39.70	-42	5,920	-0.71%
2020/03/05	4	38.86	49	39.36	39.65	-45	6,003	-0.75%
2020/03/04	3	37.85	4	38.11	38.40	-1	6,457	-0.02%
2020/03/03	0	0.00	35	38.57	38.30	-35	6,684	-0.52%
2020/03/02	1	36.30	0	0.00	36.25	1	6,716	0.01%
2020/02/25	0	0.00	24	38.92	38.90	-24	6,761	-0.35%
2020/02/24	0	0.00	1	38.65	39.15	-1	6,759	-0.01%
2020/02/21	0	0.00	5	39.01	38.95	-5	6,745	-0.07%
2020/02/20	4	38.40	1	38.45	38.50	3	6,684	0.04%
2020/02/19	0	0.00	5	38.25	38.25	-5	6,673	-0.07%
2020/02/17	0	0.00	3	38.53	38.60	-3	6,701	-0.04%
2020/02/13	1	37.90	7	38.46	37.70	-6	6,723	-0.09%
2020/02/12	0	0.00	26	38.13	38.30	-26	6,714	-0.39%
2020/02/11	2	37.58	5	37.49	37.65	-3	6,756	-0.04%
2020/02/10	3	36.32	1	36.35	36.60	2	6,972	0.03%
2020/02/07	31	36.62	6	36.70	36.35	25	7,364	0.34%
2020/02/06	0	0.00	26	36.76	37.10	-26	7,746	-0.34%
2020/02/05	4	36.20	13	35.65	35.85	-9	7,741	-0.12%
2020/02/04	1	34.95	5	35.46	35.95	-4	7,703	-0.05%
2020/02/03	65	33.15	13	33.42	33.40	52	7,678	0.68%
2020/01/31	151	35.84	4	36.46	36.45	147	7,587	1.94%	大買/鉅額交易
2020/01/30	17	38.66	22	38.53	38.45	-5	7,532	-0.07%
2020/01/20	2	42.80	20	43.00	42.70	-18	7,534	-0.24%
2020/01/17	12	43.38	1	43.20	43.00	11	7,589	0.14%
2020/01/16	3	43.32	0	0.00	43.40	3	7,662	0.04%
2020/01/15	3	43.68	0	0.00	43.35	3	7,873	0.04%
2020/01/14	1	44.00	5	44.10	43.75	-4	8,146	-0.05%
2020/01/13	0	0.00	7	43.42	43.40	-7	8,108	-0.09%
2020/01/10	1	42.60	0	0.00	42.55	1	8,078	0.01%
2020/01/09	3	42.68	1	43.50	42.40	2	8,088	0.02%
2020/01/08	3	43.15	6	43.19	43.15	-3	8,102	-0.04%
2020/01/07	21	43.08	2	43.23	43.10	19	8,246	0.23%
2020/01/06	5	42.47	6	42.13	42.80	-1	8,254	-0.01%
2020/01/03	4	42.90	4	42.90	42.80	0	8,271	0.00%
2020/01/02	12	43.10	3	43.18	43.10	9	8,253	0.11%
2019/12/31	0	0.00	3	42.95	42.55	-3	8,331	-0.04%
2019/12/30	0	0.00	1	42.55	42.55	-1	8,401	-0.01%
2019/12/27	5	42.41	0	0.00	42.35	5	8,440	0.06%
2019/12/26	0	0.00	8	42.50	42.20	-8	8,527	-0.09%
2019/12/25	1	42.15	3	42.15	42.45	-2	8,590	-0.02%
2019/12/24	8	41.38	8	41.41	41.45	0	8,942	0.00%
2019/12/23	2	42.00	2	42.80	41.95	0	8,962	0.00%
2019/12/20	5	42.35	7	42.43	42.60	-2	9,107	-0.02%
2019/12/19	2	42.75	0	0.00	42.75	2	9,700	0.02%
2019/12/18	16	42.99	5	42.94	42.60	11	10,083	0.11%
2019/12/17	60	44.98	9	44.17	44.25	51	10,305	0.49%
2019/12/16	36	46.19	31	46.33	46.80	5	10,013	0.05%
2019/12/13	1	44.85	11	45.45	45.30	-10	9,961	-0.10%
2019/12/12	12	45.51	11	46.20	44.85	1	10,269	0.01%
2019/12/11	30	45.21	21	45.30	45.30	9	10,281	0.09%
2019/12/10	2	44.15	16	44.90	45.00	-14	10,391	-0.13%
2019/12/09	1	45.30	10	45.75	45.00	-9	10,420	-0.09%
2019/12/06	1	45.40	5	45.42	45.30	-4	10,519	-0.04%
2019/12/05	21	45.69	10	45.89	45.40	11	10,532	0.10%
2019/12/04	6	45.13	15	45.13	45.25	-9	10,426	-0.09%
2019/12/03	6	44.46	2	44.30	44.50	4	10,636	0.04%
2019/12/02	4	43.25	18	44.05	44.85	-14	10,677	-0.13%
2019/11/29	38	45.11	67	45.27	44.40	-29	10,682	-0.27%
2019/11/28	4	43.90	17	43.95	43.90	-13	10,301	-0.13%
2019/11/27	27	43.25	18	42.84	42.60	9	10,422	0.09%
2019/11/26	1	43.00	6	42.35	43.00	-5	10,526	-0.05%
2019/11/25	0	0.00	8	41.53	41.25	-8	10,621	-0.08%
2019/11/22	30	41.10	0	0.00	41.00	30	11,289	0.27%
2019/11/21	8	40.51	0	0.00	41.00	8	11,463	0.07%
2019/11/19	3	41.15	0	0.00	40.75	3	11,960	0.03%
2019/11/15	5	41.10	2	41.45	40.90	3	12,388	0.02%
2019/11/14	6	40.50	0	0.00	40.65	6	12,744	0.05%
2019/11/12	5	41.45	3	41.43	41.45	2	13,341	0.01%
2019/11/08	1	41.10	24	41.25	41.00	-23	14,410	-0.16%
2019/11/07	28	40.49	5	40.57	40.60	23	14,552	0.16%
2019/11/06	31	43.41	17	41.70	42.00	14	14,468	0.10%
2019/11/05	39	45.11	69	45.03	45.30	-30	14,132	-0.21%
2019/11/04	0	0.00	1	43.90	43.50	-1	13,749	-0.01%
2019/11/01	1	43.45	1	43.50	43.50	0	13,691	0.00%
2019/10/31	5	43.98	0	0.00	43.35	5	13,704	0.04%
2019/10/30	0	0.00	4	43.49	43.65	-4	13,699	-0.03%
2019/10/29	8	43.64	15	42.98	42.80	-7	13,673	-0.05%
2019/10/28	9	43.90	3	44.05	43.85	6	13,617	0.04%
2019/10/25	13	44.12	12	43.29	43.15	1	13,563	0.01%
2019/10/24	0	0.00	2	44.35	44.10	-2	13,517	-0.01%
2019/10/23	36	44.52	27	44.55	44.35	9	13,520	0.07%
2019/10/22	33	43.52	9	43.84	44.10	24	13,312	0.18%
2019/10/21	5	42.40	3	42.75	42.75	2	13,039	0.02%
2019/10/18	0	0.00	3	42.50	42.25	-3	12,991	-0.02%
2019/10/17	1	41.75	0	0.00	41.95	1	12,961	0.01%
2019/10/16	5	41.77	2	42.85	42.00	3	12,920	0.02%
2019/10/15	36	42.63	9	42.58	42.45	27	12,807	0.21%
2019/10/14	0	0.00	2	41.50	41.15	-2	12,605	-0.02%
2019/10/09	1	40.45	0	0.00	40.50	1	12,511	0.01%
2019/10/08	1	41.25	6	41.45	41.25	-5	12,425	-0.04%
2019/10/07	1	42.20	4	41.66	42.00	-3	12,362	-0.02%
2019/10/04	8	41.50	6	41.13	41.00	2	12,222	0.02%
2019/10/03	0	0.00	2	41.80	41.95	-2	12,128	-0.02%
2019/10/02	3	41.80	4	41.63	42.40	-1	12,070	-0.01%
2019/10/01	1	40.50	1	40.75	41.00	0	11,963	0.00%
2019/09/27	31	40.74	33	40.96	40.60	-2	11,886	-0.02%
2019/09/26	16	43.88	10	43.55	43.50	6	11,505	0.05%
2019/09/25	25	43.66	20	43.85	43.20	5	11,442	0.04%
2019/09/24	32	44.63	10	44.47	43.45	22	11,299	0.19%
2019/09/23	23	47.36	17	47.16	46.80	6	10,695	0.06%
2019/09/20	13	48.02	34	48.16	48.60	-21	10,293	-0.20%
2019/09/19	10	46.52	0	0.00	46.90	10	9,803	0.10%
2019/09/18	14	47.15	17	47.10	46.55	-3	9,709	-0.03%
2019/09/17	31	47.13	47	47.72	47.10	-16	9,484	-0.17%
2019/09/16	5	45.75	3	46.58	46.50	2	9,039	0.02%
2019/09/12	4	45.30	5	45.82	46.35	-1	8,913	-0.01%
2019/09/11	4	45.71	4	45.38	45.20	0	8,751	0.00%
2019/09/10	9	45.31	3	44.77	45.30	6	8,666	0.07%
2019/09/09	6	46.41	3	46.33	46.50	3	8,491	0.04%
2019/09/06	11	46.86	4	47.03	46.30	7	8,432	0.08%
2019/09/05	10	46.69	37	47.11	46.70	-27	8,273	-0.33%
2019/09/04	15	44.83	15	44.88	45.25	0	7,862	0.00%
2019/09/03	22	45.42	2	45.10	45.05	20	7,723	0.26%
2019/09/02	1	44.15	16	44.42	44.50	-15	7,511	-0.20%
2019/08/30	63	43.97	44.2	45.52	43.20	18.8	7,313	0.26%
2019/08/29	16	46.77	26	46.53	46.80	-10	6,927	-0.14%
2019/08/28	20	46.32	34	46.30	46.30	-14	6,709	-0.21%
2019/08/27	62	46.12	88	46.44	46.50	-26	6,414	-0.41%
2019/08/26	22	41.88	31	43.00	43.55	-9	5,719	-0.16%
2019/08/23	6	42.99	47	43.44	42.95	-41	5,531	-0.74%
2019/08/22	16	42.67	41	42.83	42.30	-25	5,193	-0.48%
2019/08/21	1	42.05	95	42.37	42.00	-94	4,975	-1.89%
2019/08/20	79	41.81	28	41.64	40.80	51	4,749	1.07%
2019/08/19	48	42.98	63	43.28	42.30	-15	4,500	-0.33%
2019/08/16	37	41.35	6	41.41	41.75	31	4,112	0.75%
2019/08/15	15	40.96	143	40.77	41.80	-128	3,876	-3.30%	大賣/鉅額交易
2019/08/14	39	40.53	39	40.78	41.50	0	3,444	0.00%
2019/08/13	55	38.16	44	38.72	38.20	11	2,872	0.38%
2019/08/12	3	36.32	26	38.08	38.10	-23	2,255	-1.02%
2019/08/08	2	33.68	49	34.49	34.65	-47	2,010	-2.34%
2019/08/07	4	33.74	15	33.67	33.65	-11	1,853	-0.59%
2019/08/06	0	0.00	2	32.65	32.65	-2	1,774	-0.11%
2019/08/02	5	32.49	3	32.20	32.30	2	1,764	0.11%
2019/08/01	1	32.95	17	33.93	33.40	-16	1,744	-0.92%
2019/07/31	5	33.05	28	33.31	33.35	-23	1,681	-1.37%
2019/07/30	4	32.88	21	33.92	32.80	-17	1,668	-1.02%
2019/07/29	0	0.00	67	33.68	33.70	-67	1,635	-4.10%
2019/07/26	0	0.00	19	33.04	33.10	-19	1,575	-1.21%
2019/07/25	7	33.07	9	32.90	32.75	-2	1,546	-0.13%
2019/07/24	0	0.00	1	31.75	31.85	-1	1,474	-0.07%
2019/07/23	3	31.90	0	0.00	31.80	3	1,489	0.20%
2019/07/22	2	31.25	7	31.20	31.20	-5	1,466	-0.34%
2019/07/19	1	31.05	1	31.10	31.15	0	1,504	0.00%
2019/07/17	1	31.25	0	0.00	31.00	1	1,504	0.07%
2019/07/16	2	31.10	6	31.28	31.10	-4	1,542	-0.26%
2019/07/15	1	31.15	3	31.18	31.10	-2	1,577	-0.13%
2019/07/11	0	0.00	5	30.91	30.85	-5	1,647	-0.30%
2019/07/08	0	0.00	7	31.03	30.90	-7	1,820	-0.38%
2019/07/04	0	0.00	11	31.37	31.45	-11	1,864	-0.59%
2019/07/03	1	30.95	1	31.45	30.90	0	1,975	0.00%
2019/07/01	6	30.73	42	31.14	31.45	-36	2,088	-1.72%
2019/06/27	0	0.00	1	32.60	32.60	-1	2,417	-0.04%
2019/06/25	16	32.09	0	0.00	31.95	16	2,505	0.64%
2019/06/24	25	32.31	8	32.25	32.30	17	2,576	0.66%
2019/06/21	9	32.59	0	0.00	32.50	9	2,585	0.35%
2019/06/20	0	0.00	1	32.85	32.70	-1	2,619	-0.04%
2019/06/19	1	32.00	1	32.10	32.00	0	2,584	0.00%
2019/06/18	2	31.65	1	31.80	31.70	1	2,568	0.04%
2019/06/14	4	31.24	26	31.35	31.35	-22	2,623	-0.84%
2019/06/13	1	30.85	4	30.85	31.00	-3	2,623	-0.11%
2019/06/11	2	29.15	0	0.00	29.20	2	2,613	0.08%
2019/06/06	1	28.55	0	0.00	28.45	1	2,638	0.04%
2019/05/30	0	0.00	2	28.90	28.90	-2	2,754	-0.07%
2019/05/29	5	28.05	0	0.00	28.15	5	2,785	0.18%
2019/05/27	1	28.10	0	0.00	28.15	1	3,286	0.03%
2019/05/23	5	28.20	0	0.00	28.30	5	3,368	0.15%
2019/05/22	0	0.00	7	29.41	28.80	-7	3,392	-0.21%
2019/05/21	18	28.30	0	0.00	29.10	18	3,435	0.52%
2019/05/20	9	28.50	0	0.00	28.50	9	3,451	0.26%
2019/05/17	1	29.80	1	29.80	28.85	0	3,485	0.00%
2019/05/16	1	29.65	0	0.00	29.60	1	3,536	0.03%
2019/05/15	1	30.40	19	30.05	30.05	-18	3,645	-0.49%
2019/05/14	14	27.33	2	29.50	29.50	12	3,661	0.33%
2019/05/13	13	28.96	3	28.85	28.70	10	3,712	0.27%
2019/05/10	7	29.80	2	30.55	29.85	5	3,759	0.13%
2019/05/09	17	30.54	0	0.00	30.35	17	3,760	0.45%
2019/05/08	6	31.41	0	0.00	31.30	6	3,748	0.16%
2019/05/07	6	31.95	0	0.00	31.85	6	3,774	0.16%
2019/05/06	11	31.95	1	31.95	31.70	10	3,817	0.26%
2019/05/02	0	0.00	2	33.15	33.00	-2	3,818	-0.05%
2019/04/30	5	32.54	0	0.00	32.80	5	3,854	0.13%
2019/04/29	1	33.00	10	33.31	33.00	-9	3,914	-0.23%
2019/04/26	0	0.00	1	34.30	34.00	-1	3,924	-0.03%
2019/04/25	3	34.93	0	0.00	34.60	3	3,952	0.08%
2019/04/24	0	0.00	4	34.51	34.65	-4	4,013	-0.10%
2019/04/23	6	34.10	14	34.51	34.40	-8	4,004	-0.20%
2019/04/22	2	34.70	0	0.00	34.55	2	4,007	0.05%
2019/04/19	0	0.00	18	34.48	34.90	-18	4,037	-0.45%
2019/04/18	8	35.00	23	34.42	33.85	-15	4,000	-0.37%
2019/04/17	5	34.35	1	34.70	34.50	4	3,983	0.10%
2019/04/16	24	34.45	22	34.78	34.90	2	4,021	0.05%
2019/04/15	0	0.00	17	33.84	33.75	-17	3,935	-0.43%
2019/04/12	1	32.80	4	33.03	32.80	-3	3,916	-0.08%
2019/04/11	8	33.69	0	0.00	33.15	8	3,913	0.20%
2019/04/10	0	0.00	3	33.90	33.85	-3	3,898	-0.08%
2019/04/09	2	34.78	5	34.92	34.35	-3	3,879	-0.08%
2019/04/08	3	33.77	2	34.15	34.00	1	3,761	0.03%
2019/04/03	1	34.65	7	34.64	34.60	-6	3,670	-0.16%
2019/04/02	24	34.60	10	34.99	34.55	14	3,618	0.39%
2019/04/01	34	33.21	0	0.00	33.40	34	3,357	1.01%
2019/03/29	12	33.21	16	33.03	33.30	-4	3,274	-0.12%
2019/03/27	0	0.00	2	32.75	32.70	-2	3,173	-0.06%
2019/03/25	0	0.00	5	31.90	31.95	-5	3,122	-0.16%
2019/03/22	0	0.00	1	31.85	32.15	-1	3,069	-0.03%
2019/03/21	0	0.00	1	32.10	32.15	-1	3,059	-0.03%
2019/03/20	1	32.20	0	0.00	31.85	1	3,073	0.03%
2019/03/19	1	32.20	2	32.70	32.20	-1	3,165	-0.03%
2019/03/18	6	32.14	5	32.23	32.50	1	3,114	0.03%
2019/03/15	2	31.05	3	31.75	31.75	-1	3,052	-0.03%
2019/03/13	11	30.80	0	0.00	30.80	11	3,133	0.35%
2019/03/11	4	31.15	0	0.00	31.15	4	3,259	0.12%
2019/03/08	2	31.05	19	30.95	31.05	-17	3,320	-0.51%
2019/03/07	1	31.30	0	0.00	31.30	1	3,361	0.03%
2019/03/06	1	31.40	5	31.35	31.30	-4	3,401	-0.12%
2019/03/05	4	31.65	0	0.00	31.65	4	3,417	0.12%
2019/03/04	4	32.11	0	0.00	32.00	4	3,417	0.12%
2019/02/27	16	31.92	7	32.09	32.50	9	3,436	0.26%
2019/02/26	20	32.63	2	32.95	32.55	18	3,339	0.54%
2019/02/25	2	30.40	0	0.00	31.20	2	2,972	0.07%
2019/02/21	3	30.75	0	0.00	30.80	3	2,927	0.10%
2019/02/20	11	30.83	3	31.00	30.75	8	2,971	0.27%
2019/02/18	1	30.90	8	31.06	30.70	-7	2,941	-0.24%
2019/02/14	0	0.00	12	31.03	31.20	-12	2,878	-0.42%
2019/02/13	4	30.13	14	30.13	30.20	-10	2,851	-0.35%
2019/02/12	0	0.00	5	31.10	30.60	-5	2,821	-0.18%
2019/02/11	10	30.90	3	30.90	30.70	7	2,757	0.25%
2019/01/30	1	30.05	1	30.00	29.95	0	2,692	0.00%
2019/01/29	1	29.90	0	0.00	29.80	1	2,682	0.04%
2019/01/28	10	30.24	0	0.00	30.15	10	2,676	0.37%
2019/01/25	4	29.79	1	29.80	30.05	3	2,701	0.11%
2019/01/24	0	0.00	7	29.55	29.30	-7	2,658	-0.26%
2019/01/21	7	30.44	28	30.38	30.05	-21	2,591	-0.81%
2019/01/18	1	29.30	0	0.00	29.30	1	2,512	0.04%
2019/01/17	2	29.15	1	29.65	29.15	1	2,491	0.04%
2019/01/16	4	29.23	39	29.40	29.55	-35	2,448	-1.43%
2019/01/15	1	28.00	0	0.00	28.15	1	2,341	0.04%
2019/01/14	0	0.00	1	28.10	28.05	-1	2,339	-0.04%
2019/01/11	7	28.22	0	0.00	28.30	7	2,327	0.30%
2019/01/09	0	0.00	4	27.70	27.85	-4	2,264	-0.18%
2019/01/08	0	0.00	2	27.80	27.90	-2	2,242	-0.09%
2019/01/04	1	26.25	0	0.00	26.40	1	2,170	0.05%
2019/01/03	10	27.05	10	27.00	27.15	0	2,196	0.00%
2019/01/02	24	27.97	3	27.80	27.55	21	2,192	0.96%
2018/12/25	2	29.00	5	29.10	29.10	-3	2,183	-0.14%
2018/12/24	8	29.58	4	29.58	29.85	4	2,183	0.18%
2018/12/22	0	0.00	1	29.20	29.20	-1	2,119	-0.05%
2018/12/21	3	28.18	0	0.00	28.40	3	2,135	0.14%
2018/12/20	14	28.53	1	28.50	28.30	13	2,195	0.59%
2018/12/18	6	28.03	0	0.00	28.10	6	2,125	0.28%
2018/12/14	0	0.00	1	28.90	29.15	-1	2,147	-0.05%
2018/12/13	5	29.55	2	29.58	29.15	3	2,214	0.14%
2018/12/12	5	29.90	7	29.31	30.00	-2	2,202	-0.09%
2018/12/11	5	28.15	13	28.57	28.90	-8	2,113	-0.38%
2018/12/10	16	27.57	0	0.00	27.70	16	2,176	0.73%
2018/12/07	26	27.87	10	28.35	28.20	16	2,176	0.74%
2018/12/06	2	29.48	0	0.00	29.10	2	2,101	0.10%
2018/12/05	2	30.93	0	0.00	30.70	2	2,055	0.10%
2018/12/03	0	0.00	6	30.66	30.90	-6	1,987	-0.30%
2018/11/30	0	0.00	6	29.30	30.00	-6	1,923	-0.31%
2018/11/29	1	29.45	30	29.89	29.60	-29	1,891	-1.53%
2018/11/28	0	0.00	17	29.18	29.40	-17	1,809	-0.94%
2018/11/27	0	0.00	4	28.35	28.85	-4	1,772	-0.23%
2018/11/26	11	28.60	37	28.40	28.45	-26	1,750	-1.49%
2018/11/23	2	27.38	28	28.18	27.30	-26	1,706	-1.52%
2018/11/22	1	28.80	61	28.04	28.00	-60	1,724	-3.48%
2018/11/20	11	28.51	3	28.45	28.40	8	1,737	0.46%
2018/11/19	3	28.80	17	28.77	29.00	-14	1,710	-0.82%
2018/11/16	1	27.50	0	0.00	27.85	1	1,652	0.06%
2018/11/14	2	27.73	0	0.00	27.70	2	1,647	0.12%
2018/11/12	3	28.33	0	0.00	28.35	3	1,689	0.18%
2018/11/09	5	26.98	0	0.00	27.30	5	1,623	0.31%
2018/11/07	0	0.00	2	27.25	27.20	-2	1,643	-0.12%
2018/11/06	3	26.78	0	0.00	26.70	3	1,720	0.17%
2018/11/05	9	26.93	0	0.00	26.70	9	1,794	0.50%
2018/11/01	1	26.00	0	0.00	26.00	1	1,743	0.06%
2018/10/31	0.2	25.45	0	0.00	25.45	0.2	1,740	0.01%
2018/10/25	11	24.27	2	24.43	24.05	9	1,820	0.49%
2018/10/19	5	25.12	0	0.00	25.45	5	1,863	0.27%
2018/10/17	0	0.00	2	26.80	26.20	-2	1,908	-0.10%
2018/10/16	3	26.05	0	0.00	25.90	3	1,909	0.16%
2018/10/15	0	0.00	1	25.60	25.60	-1	1,914	-0.05%
2018/10/12	5	25.25	0	0.00	25.60	5	1,912	0.26%
2018/10/11	10	25.75	1	25.75	25.75	9	1,897	0.47%
2018/10/09	11	28.71	1	28.60	28.60	10	1,890	0.53%
2018/10/08	2	28.90	0	0.00	29.10	2	1,885	0.11%
2018/10/05	1	29.00	1	29.55	29.30	0	1,896	0.00%
2018/10/03	0	0.00	3	31.95	31.60	-3	1,883	-0.16%
2018/09/28	1	31.85	4	31.93	31.90	-3	1,948	-0.15%
2018/09/27	3	31.90	3.5	31.98	31.85	-0.5	1,955	-0.02%
2018/09/21	2	31.35	27	31.21	31.40	-25	1,962	-1.27%
2018/09/20	1	31.95	3	32.00	31.40	-2	2,000	-0.10%
2018/09/19	4	32.69	3	32.88	32.60	1	2,034	0.05%
2018/09/14	14	31.24	59	32.03	32.80	-45	2,040	-2.21%
2018/09/13	0	0.00	2	29.90	30.25	-2	1,972	-0.10%
2018/09/12	2	29.35	0	0.00	29.35	2	1,973	0.10%
2018/09/07	5	30.65	1	30.70	30.60	4	1,997	0.20%
2018/08/29	8	33.58	0	0.00	33.15	8	2,396	0.33%
2018/08/28	1	33.35	0	0.00	33.30	1	2,399	0.04%
2018/08/17	3	33.05	0	0.00	33.40	3	2,584	0.12%
2018/08/16	1	32.35	1	32.55	32.60	0	2,627	0.00%
2018/08/15	0	0.00	2	33.18	32.80	-2	2,621	-0.08%
2018/08/14	2	33.18	4	33.00	33.50	-2	2,631	-0.08%
2018/08/13	13	33.03	6	32.63	32.60	7	2,627	0.27%
2018/08/10	2	35.85	8	36.04	35.80	-6	2,563	-0.23%
2018/08/09	0	0.00	1	37.65	37.45	-1	2,554	-0.04%
2018/08/06	0	0.00	15	38.20	38.00	-15	2,584	-0.58%
2018/08/03	10	38.17	1	38.20	38.20	9	2,602	0.35%
2018/08/02	4	38.54	15	39.14	38.50	-11	2,624	-0.42%
2018/08/01	18	38.70	20	39.06	39.00	-2	2,603	-0.08%
2018/07/31	1	38.50	1	38.65	38.65	0	2,586	0.00%
2018/07/30	0	0.00	4	38.06	38.05	-4	2,594	-0.15%
2018/07/27	2	38.10	0	0.00	38.05	2	2,603	0.08%
2018/07/26	2	38.10	0	0.00	38.05	2	2,625	0.08%
2018/07/25	18	38.06	5	37.85	37.85	13	2,622	0.50%
2018/07/24	6	37.94	6	37.78	38.00	0	2,620	0.00%
2018/07/23	0	0.00	5	37.45	37.30	-5	2,596	-0.19%
2018/07/18	2	37.95	0	0.00	37.70	2	2,699	0.07%
2018/07/13	0	0.00	10	37.75	37.70	-10	2,812	-0.36%
2018/07/12	10	37.50	0	0.00	37.55	10	2,835	0.35%
2018/07/11	0	0.00	1	37.40	37.35	-1	2,875	-0.03%
2018/07/10	1	38.00	9	38.00	37.75	-8	2,944	-0.27%
2018/07/09	0	0.00	7	38.41	37.80	-7	3,295	-0.21%
2018/07/06	0	0.00	3	37.58	38.00	-3	3,328	-0.09%
2018/07/05	1	37.20	12	37.96	37.20	-11	3,292	-0.33%
2018/07/03	10	37.50	12	38.25	37.60	-2	3,303	-0.06%
2018/07/02	1	37.80	0	0.00	37.25	1	3,281	0.03%
2018/06/29	15	37.62	1	37.80	37.60	14	3,293	0.43%
2018/06/28	15	40.00	11	40.10	40.00	4	3,311	0.12%
2018/06/27	4	40.75	2	40.60	40.35	2	3,296	0.06%
2018/06/26	6	40.36	0	0.00	40.20	6	3,309	0.18%
2018/06/25	1	42.15	1	41.85	41.25	0	3,337	0.00%
2018/06/22	0	0.00	1	40.85	41.05	-1	3,324	-0.03%
2018/06/20	0	0.00	4	40.98	40.85	-4	3,344	-0.12%
2018/06/15	3	42.10	0	0.00	42.25	3	3,341	0.09%
2018/06/14	3	42.10	20	41.79	41.65	-17	3,314	-0.51%
2018/06/13	8	41.55	8	41.53	41.45	0	3,282	0.00%
2018/06/12	22	42.80	9	42.92	42.20	13	3,249	0.40%
2018/06/11	0	0.00	1	41.10	41.50	-1	3,079	-0.03%
2018/06/08	0	0.00	1	40.60	40.60	-1	3,144	-0.03%
2018/06/06	0	0.00	2	40.60	40.70	-2	3,253	-0.06%
2018/06/05	10	40.55	0	0.00	40.05	10	3,324	0.30%
2018/06/04	1	40.45	0	0.00	40.30	1	3,317	0.03%
2018/06/01	0	0.00	3	39.90	39.85	-3	3,321	-0.09%
2018/05/31	22	39.98	6	40.06	39.85	16	3,334	0.48%
2018/05/30	0	0.00	2	38.88	38.85	-2	3,286	-0.06%
2018/05/29	1	39.15	0	0.00	39.10	1	3,360	0.03%
2018/05/28	3	39.20	2	39.20	39.10	1	3,434	0.03%
2018/05/25	2	39.50	1	39.60	39.20	1	3,448	0.03%
2018/05/24	2	39.68	2	39.73	39.55	0	3,460	0.00%
2018/05/21	0	0.00	1	39.15	39.10	-1	3,453	-0.03%
2018/05/18	3	38.75	0	0.00	38.75	3	3,462	0.09%
2018/05/17	6	39.27	4	39.44	39.25	2	3,513	0.06%
2018/05/16	1	38.35	0	0.00	38.50	1	3,507	0.03%
2018/05/15	3	38.42	0	0.00	38.25	3	3,546	0.08%
2018/05/14	0	0.00	2	38.35	38.40	-2	3,649	-0.05%
2018/05/11	7	38.69	0	0.00	38.50	7	3,703	0.19%
2018/05/10	2	39.10	4	39.15	39.05	-2	3,711	-0.05%
2018/05/09	3	38.03	2	38.40	38.40	1	3,736	0.03%
2018/05/04	2	38.10	0	0.00	38.15	2	3,982	0.05%
2018/05/03	6	38.38	0	0.00	38.15	6	4,055	0.15%
2018/04/27	2	39.20	0	0.00	39.10	2	4,217	0.05%
2018/04/26	1	39.00	0	0.00	39.00	1	4,253	0.02%
2018/04/25	3	39.55	6	39.52	39.90	-3	4,308	-0.07%
2018/04/24	2	40.05	0	0.00	39.55	2	4,371	0.05%
2018/04/23	18	41.75	14	41.66	41.25	4	4,359	0.09%
2018/04/20	15	43.25	0	0.00	43.10	15	4,368	0.34%
2018/04/19	6	43.49	17	43.20	43.10	-11	4,430	-0.25%
2018/04/18	17	43.14	1	42.75	42.85	16	4,569	0.35%
2018/04/17	2	42.70	5	43.20	42.65	-3	4,625	-0.06%
2018/04/16	2	43.55	10	43.72	43.40	-8	4,656	-0.17%
2018/04/13	28	44.29	28	44.54	43.95	0	4,860	0.00%
2018/04/12	4	42.15	7	42.11	42.30	-3	5,110	-0.06%
2018/04/11	5	41.54	1	41.50	41.05	4	5,324	0.08%
2018/04/10	3	41.45	18	41.00	41.00	-15	5,359	-0.28%
2018/04/09	2	41.40	31	41.66	41.30	-29	5,461	-0.53%
2018/04/03	2	42.70	5	42.67	42.50	-3	5,469	-0.05%
2018/04/02	2	43.38	5	43.53	43.15	-3	5,508	-0.05%
2018/03/31	21	43.69	12	43.53	43.35	9	5,627	0.16%
2018/03/30	1	43.15	16	43.16	43.15	-15	5,713	-0.26%
2018/03/29	16	43.48	1	43.25	43.05	15	5,768	0.26%
2018/03/28	13	43.08	2	43.20	43.05	11	5,779	0.19%
2018/03/26	0	0.00	5	41.36	41.75	-5	5,918	-0.08%
2018/03/23	7	41.13	5	41.30	41.20	2	5,934	0.03%
2018/03/22	5	42.55	1	42.70	42.25	4	5,938	0.07%
2018/03/21	15	42.50	3	42.68	42.55	12	6,059	0.20%
2018/03/20	1	42.35	0	0.00	42.15	1	6,083	0.02%
2018/03/19	0	0.00	6	42.50	42.45	-6	6,177	-0.10%
2018/03/16	6	42.74	0	0.00	42.45	6	6,222	0.10%
2018/03/15	6	43.00	0	0.00	42.95	6	6,249	0.10%
2018/03/14	4	43.66	2	43.90	43.25	2	6,329	0.03%
2018/03/13	1	42.90	0	0.00	43.55	1	6,380	0.02%
2018/03/12	11	43.67	0	0.00	43.25	11	6,518	0.17%
2018/03/09	2	43.15	14	43.23	43.20	-12	6,528	-0.18%
2018/03/08	1	42.50	10	42.71	42.50	-9	6,468	-0.14%
2018/03/07	6	42.56	1	42.65	42.45	5	6,481	0.08%
2018/03/06	9	42.45	2	42.20	42.20	7	6,567	0.11%
2018/03/05	7	42.89	1	42.70	42.35	6	6,667	0.09%
2018/03/02	2	43.43	1	43.65	43.20	1	6,704	0.01%
2018/03/01	1	43.00	7	42.53	43.30	-6	6,668	-0.09%
2018/02/27	1	42.65	3	42.75	42.40	-2	6,750	-0.03%
2018/02/26	2	42.60	5	42.40	42.35	-3	6,778	-0.04%
2018/02/23	2	41.85	1	41.80	41.60	1	6,778	0.01%
2018/02/22	1	41.55	2	41.85	41.45	-1	6,832	-0.01%
2018/02/21	0	0.00	1	40.10	40.80	-1	6,834	-0.01%
2018/02/09	5	38.37	1	38.85	39.45	4	6,936	0.06%
2018/02/08	3	40.07	1	40.80	39.80	2	6,955	0.03%
2018/02/07	1	41.70	1	41.95	41.30	0	7,144	0.00%
2018/02/06	3	41.65	20	42.66	40.50	-17	7,439	-0.23%
2018/02/05	0	0.00	11	42.73	43.70	-11	7,371	-0.15%
2018/02/02	2	43.43	3	43.70	43.25	-1	7,397	-0.01%
2018/02/01	34	44.23	58	43.67	43.60	-24	7,484	-0.32%
2018/01/31	2	43.23	21	43.80	44.05	-19	7,600	-0.25%
2018/01/30	3	44.15	2	43.80	43.65	1	7,710	0.01%
2018/01/29	7	44.26	5	44.47	43.60	2	7,968	0.03%
2018/01/26	1	43.40	2	43.43	43.10	-1	7,980	-0.01%
2018/01/25	23	43.39	30	43.04	43.05	-7	8,232	-0.09%
2018/01/24	1	41.90	1	41.90	41.85	0	8,277	0.00%
2018/01/23	0	0.00	4	42.21	42.15	-4	8,480	-0.05%
2018/01/22	1	41.95	5	42.19	41.90	-4	8,993	-0.04%
2018/01/19	2	41.75	6	42.13	41.70	-4	9,081	-0.04%
2018/01/18	2	42.58	24	42.81	42.50	-22	9,067	-0.24%
2018/01/17	6	42.65	9	42.60	42.45	-3	9,108	-0.03%
2018/01/16	17	43.12	1	43.55	43.10	16	9,125	0.18%
2018/01/15	2	44.40	1	44.15	44.00	1	9,125	0.01%
2018/01/12	6	44.38	3	43.98	44.60	3	9,108	0.03%
2018/01/11	23	43.92	6	44.03	43.35	17	9,218	0.18%
2018/01/10	1	44.00	1	44.45	43.65	0	9,373	0.00%
2018/01/09	39	44.95	29	44.55	44.05	10	9,536	0.10%
2018/01/08	31	45.13	24	44.78	44.90	7	9,404	0.07%
2018/01/05	3	42.98	54	42.90	42.80	-51	8,875	-0.57%
2018/01/04	0	0.00	7	41.36	41.40	-7	8,731	-0.08%
2018/01/03	5	42.24	7	41.93	41.75	-2	8,915	-0.02%
2018/01/02	1	41.20	2	41.03	41.10	-1	9,051	-0.01%