金居 (8358)-大展券商分點個股進出

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
68.5
漲跌
▲0.2
漲幅
+0.29%
成交量
3,965張
產業
上櫃電子零組件類股
944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－大展券商分點個股進出

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

大展券商分點個股進出
大展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
2024/06/07	16	69.73	3	69.87	68.50	13	7,512	0.17%
2024/06/06	0	0.00	0.1	68.00	68.30	-0.1	7,460	0.00%
2024/06/04	1	69.90	1	70.50	69.20	0	7,444	0.00%
2024/06/03	2	69.20	45	69.06	69.30	-43	7,366	-0.58%
2024/05/30	3.1	67.76	15	67.73	67.40	-11.9	7,298	-0.16%
2024/05/29	17	70.79	15	69.80	69.40	2	7,228	0.03%
2024/05/28	1	69.50	9	70.17	70.60	-8	7,183	-0.11%
2024/05/27	17	71.69	11	70.76	70.40	6	7,097	0.08%
2024/05/24	1	70.00	6	70.77	70.20	-5	6,999	-0.07%
2024/05/23	17	69.06	27	69.47	69.00	-10	6,910	-0.14%
2024/05/22	1.1	71.09	10	70.80	70.70	-8.9	6,758	-0.13%
2024/05/21	63	72.04	27	72.45	71.60	36	6,625	0.54%
2024/05/20	42	71.82	15	70.30	71.50	27	6,136	0.44%
2024/05/17	0.1	68.20	1	69.30	69.20	-0.9	5,822	-0.02%
2024/05/16	17	71.88	1.2	71.86	70.20	15.8	5,751	0.27%
2024/05/15	1.1	66.15	262	65.92	69.00	-260.9	5,358	-4.87%	大賣/鉅額交易
2024/05/14	0	0.00	6.1	65.03	64.80	-6.1	5,009	-0.12%
2024/05/13	254	64.68	0	0.00	63.90	254	4,976	5.10%	大買/鉅額交易
2024/05/10	0	0.00	0.2	64.20	65.30	-0.2	4,921	0.00%
2024/05/07	1	62.60	0	0.00	64.20	1	4,855	0.02%
2024/05/03	6	66.37	2	68.20	65.40	4	4,789	0.08%
2024/04/26	5	63.30	5	65.10	64.60	0	4,595	0.00%
2024/04/24	6	63.22	1	63.00	63.00	5	4,488	0.11%
2024/04/23	5	60.68	0	0.00	60.00	5	4,476	0.11%
2024/04/22	2.1	60.05	1	60.70	59.90	1.1	4,457	0.02%
2024/04/17	3.3	64.15	0	0.00	64.40	3.3	4,311	0.08%
2024/04/16	5.2	63.41	4.2	63.86	62.50	1	4,254	0.02%
2024/04/15	9	67.33	9	67.50	65.30	0	4,169	0.00%
2024/04/12	5	68.04	3	69.03	67.20	2	3,954	0.05%
2024/04/11	2	67.50	31	67.00	67.20	-29	3,653	-0.79%
2024/04/10	5	66.36	5	67.02	66.00	0	3,458	0.00%
2024/04/09	4	67.93	5	68.74	66.80	-1	3,309	-0.03%
2024/04/08	2	65.90	2	65.50	65.50	0	2,837	0.00%
2024/04/03	2	63.60	25	64.38	64.20	-23	2,583	-0.89%
2024/04/02	25.2	63.91	5.1	64.76	64.20	20.1	2,408	0.83%
2024/04/01	25	62.82	5	61.68	62.70	20	1,963	1.02%
2024/03/26	1	57.90	10	58.00	57.50	-9	1,692	-0.53%
2024/03/21	10	59.30	0	0.00	59.30	10	1,729	0.58%
2024/03/18	0	0.00	1	58.00	58.10	-1	1,690	-0.06%
2024/03/14	1	57.40	2	57.80	57.20	-1	1,715	-0.06%
2024/03/12	0	0.00	1	57.90	58.10	-1	1,751	-0.06%
2024/03/08	1	56.80	0	0.00	56.60	1	1,805	0.06%
2024/03/07	0	0.00	9	58.37	58.30	-9	1,794	-0.50%
2024/03/04	3	59.30	0	0.00	59.30	3	1,929	0.16%
2024/02/27	1	59.20	0	0.00	59.50	1	2,005	0.05%
2024/02/26	0	0.00	7	59.70	60.10	-7	2,185	-0.32%
2024/02/23	1	60.50	1	60.80	59.90	0	2,196	0.00%
2024/02/22	2	60.70	0	0.00	60.70	2	2,216	0.09%
2024/02/21	0	0.00	2	61.50	61.50	-2	2,242	-0.09%
2024/02/20	2	62.50	0	0.00	61.60	2	2,275	0.09%
2024/02/19	1	63.70	8	62.98	62.50	-7	2,263	-0.31%
2024/02/16	18	63.99	5	63.40	63.50	13	2,226	0.58%
2024/02/15	1	58.70	0	0.00	58.90	1	2,041	0.05%
2024/02/05	2	59.70	0	0.00	59.70	2	2,092	0.10%
2024/01/24	1	60.50	1	60.70	60.50	0	2,316	0.00%
2024/01/19	0	0.00	1	59.80	59.80	-1	2,550	-0.04%
2024/01/15	1.5	59.37	0	0.00	59.10	1.5	2,850	0.05%
2024/01/12	5	59.20	0	0.00	59.10	5	2,944	0.17%
2024/01/08	1	58.30	0	0.00	58.40	1	3,212	0.03%
2024/01/03	1	59.30	0	0.00	59.30	1	3,758	0.03%
2023/12/18	2.2	60.51	4	60.93	60.40	-1.8	5,035	-0.04%
2023/12/15	0.2	61.70	0	0.00	61.30	0.2	5,077	0.00%
2023/12/14	2	61.85	1	61.60	61.50	1	5,173	0.02%
2023/12/12	1	61.80	1	61.60	61.20	0	5,404	0.00%
2023/12/08	0	0.00	2	62.00	61.80	-2	5,619	-0.04%
2023/12/07	1	62.80	0	0.00	61.60	1	5,764	0.02%
2023/12/06	4	62.10	0	0.00	62.50	4	5,971	0.07%
2023/12/04	7	62.09	0	0.00	61.80	7	6,247	0.11%
2023/12/01	4	62.53	1	62.60	62.60	3	6,619	0.05%
2023/11/30	1	61.50	3	62.30	62.20	-2	7,389	-0.03%
2023/11/29	2	61.80	1	62.00	61.50	1	7,551	0.01%
2023/11/28	1	61.30	3	60.93	61.40	-2	7,723	-0.03%
2023/11/27	6.1	60.30	0	0.00	60.00	6.1	8,329	0.07%
2023/11/23	7	61.71	9	62.18	61.50	-2	8,993	-0.02%
2023/11/22	2	60.15	1	60.80	60.80	1	8,851	0.01%
2023/11/20	0	0.00	2	60.30	60.80	-2	8,988	-0.02%
2023/11/17	4	59.25	0	0.00	59.10	4	9,095	0.04%
2023/11/15	0.6	60.47	1	60.50	59.30	-0.4	9,508	0.00%
2023/11/13	5	60.00	6	60.58	59.20	-1	10,039	-0.01%
2023/11/08	3	61.00	0	0.00	60.80	3	10,744	0.03%
2023/11/06	0	0.00	4	61.90	62.10	-4	10,844	-0.04%
2023/11/03	1	60.50	0	0.00	60.50	1	10,857	0.01%
2023/11/02	0.1	60.60	2	61.10	60.40	-1.9	10,931	-0.02%
2023/11/01	0	0.00	0.1	59.50	59.00	-0.1	10,977	0.00%
2023/10/31	2	59.65	3	59.30	58.40	-1	11,027	-0.01%
2023/10/30	5	61.00	6	61.27	60.90	-1	11,180	-0.01%
2023/10/27	1	60.80	1	60.40	60.20	0	11,313	0.00%
2023/10/26	6.1	61.97	4	61.83	61.10	2.1	11,743	0.02%
2023/10/25	1	64.40	2	64.75	65.00	-1	12,206	-0.01%
2023/10/24	1	63.10	7	64.09	64.20	-6	12,992	-0.05%
2023/10/20	0.3	62.00	0	0.00	63.00	0.3	14,815	0.00%
2023/10/18	1.1	64.95	1	64.00	64.00	0.1	14,777	0.00%
2023/10/17	0	0.00	1	68.10	67.20	-1	14,792	-0.01%
2023/10/16	0	0.00	1	66.80	67.10	-1	14,788	-0.01%
2023/10/13	1	68.30	20	68.40	68.10	-19	14,860	-0.13%
2023/10/12	4	67.95	6	68.77	68.70	-2	14,865	-0.01%
2023/10/11	5	69.30	13	69.98	67.20	-8	14,932	-0.05%
2023/10/05	7	68.99	1	67.90	68.10	6	14,942	0.04%
2023/10/04	12	68.13	7	68.61	68.40	5	14,858	0.03%
2023/10/03	11	68.17	27.6	68.36	68.40	-16.6	14,680	-0.11%
2023/10/02	1	66.90	8	64.94	66.90	-7	14,427	-0.05%
2023/09/28	1	62.10	0	0.00	61.80	1	14,264	0.01%
2023/09/26	1	62.50	1	63.30	61.60	0	14,382	0.00%
2023/09/25	0	0.00	1	63.30	63.10	-1	14,459	-0.01%
2023/09/22	0.4	62.70	1	62.90	63.20	-0.6	14,466	0.00%
2023/09/21	5	62.20	0.2	62.20	62.50	4.8	14,478	0.03%
2023/09/20	1	62.00	1	62.40	61.70	0	14,478	0.00%
2023/09/19	4	63.10	4	62.70	62.40	0	14,567	0.00%
2023/09/18	7.1	64.61	2	64.95	64.00	5.1	14,654	0.03%
2023/09/15	11	66.99	2	67.25	66.60	9	15,118	0.06%
2023/09/14	0	0.00	3	66.57	66.80	-3	15,209	-0.02%
2023/09/13	4.3	65.16	2	65.25	65.00	2.3	15,083	0.01%
2023/09/12	6	64.40	6	64.47	65.20	0	15,044	0.00%
2023/09/11	11.5	67.46	8	65.79	65.00	3.5	14,948	0.02%
2023/09/08	3	68.27	10	67.98	68.40	-7	14,761	-0.05%
2023/09/07	14.5	68.98	0	0.00	69.00	14.5	14,747	0.10%
2023/09/06	65.7	70.69	165	71.14	69.80	-99.3	14,736	-0.67%	大賣/
2023/09/05	68	70.85	106.6	70.94	70.60	-38.6	14,622	-0.26%	大賣/
2023/09/04	128.5	68.49	2	67.80	68.10	126.5	13,907	0.91%	大買/鉅額交易
2023/09/01	6	67.08	0	0.00	66.30	6	13,906	0.04%
2023/08/31	10	68.95	17	69.58	68.80	-7	14,025	-0.05%
2023/08/30	6	68.02	21	67.99	68.30	-15	13,475	-0.11%
2023/08/29	0	0.00	16	65.24	66.40	-16	13,009	-0.12%
2023/08/25	5	64.56	1	64.50	64.30	4	12,830	0.03%
2023/08/24	0	0.00	4	65.48	64.50	-4	12,777	-0.03%
2023/08/23	13	65.03	3	66.30	64.60	10	12,668	0.08%
2023/08/22	12	65.72	4	66.03	64.50	8	12,588	0.06%
2023/08/21	2	64.60	6	65.18	65.80	-4	12,422	-0.03%
2023/08/18	27	65.87	33	66.02	64.20	-6	12,213	-0.05%
2023/08/17	23	65.43	104	64.36	65.60	-81	12,012	-0.67%	大賣/
2023/08/16	157	64.07	55	64.47	64.50	102	11,781	0.87%	大買/鉅額交易
2023/08/15	1	60.00	6.1	58.89	61.90	-5.1	11,231	-0.05%
2023/08/14	4	56.50	0	0.00	56.30	4	11,076	0.04%
2023/08/11	6.1	57.62	0	0.00	57.50	6.1	11,048	0.06%
2023/08/10	1	58.50	3	58.57	58.10	-2	11,025	-0.02%
2023/08/08	13	62.12	2	63.25	61.90	11	10,878	0.10%
2023/08/07	3	63.73	0	0.00	64.00	3	10,834	0.03%
2023/08/04	0	0.00	1	62.70	62.30	-1	10,768	-0.01%
2023/08/02	20	64.68	64	65.33	62.70	-44	10,710	-0.41%
2023/08/01	25	64.24	22	64.80	63.60	3	10,508	0.03%
2023/07/31	19.1	69.27	256	70.21	64.50	-236.9	10,379	-2.28%	大賣/鉅額交易
2023/07/28	392	69.58	160.1	68.93	69.60	231.9	9,839	2.36%	大買/大賣/鉅額交易
2023/07/27	101.1	68.40	39.3	68.21	67.50	61.8	9,214	0.67%	大買/
2023/07/26	14	67.74	17	68.06	65.80	-3	8,371	-0.04%
2023/07/25	6	62.61	28.1	65.70	66.80	-22.1	7,406	-0.30%
2023/07/24	10	60.25	10	60.70	60.80	0	6,496	0.00%
2023/07/20	8	61.16	8	61.90	61.60	0	6,462	0.00%
2023/07/18	2.2	61.05	0	0.00	60.80	2.2	6,304	0.03%
2023/07/17	3	62.10	0	0.00	62.00	3	6,244	0.05%
2023/07/14	1	62.50	3	62.10	62.00	-2	6,194	-0.03%
2023/07/13	0	0.00	3	62.00	61.00	-3	5,970	-0.05%
2023/07/12	4	59.60	1	59.70	60.20	3	5,784	0.05%
2023/07/11	6	57.40	6	56.60	57.70	0	5,611	0.00%
2023/07/10	0.4	56.55	5	57.00	56.00	-4.6	5,591	-0.08%
2023/07/07	3	57.80	0.5	57.96	57.60	2.5	5,553	0.05%
2023/07/05	2	62.65	2	63.10	63.00	0	5,368	0.00%
2023/07/04	3	62.50	1	62.40	62.40	2	5,278	0.04%
2023/07/03	2	62.35	0.1	62.30	62.30	1.9	5,211	0.04%
2023/06/30	5.1	60.79	0	0.00	61.30	5.1	5,107	0.10%
2023/06/29	0.1	60.70	0	0.00	60.10	0.1	5,085	0.00%
2023/06/28	0	0.00	7.5	60.66	60.00	-7.5	5,085	-0.15%
2023/06/27	4.4	61.81	24	61.00	60.60	-19.7	5,088	-0.39%
2023/06/26	1	65.30	6	64.67	63.90	-5	4,952	-0.10%
2023/06/21	20	65.17	13.1	64.48	65.00	6.9	4,791	0.14%
2023/06/20	31	61.86	6	62.15	61.20	25	4,288	0.58%
2023/06/19	0	0.00	1	59.80	59.80	-1	4,168	-0.02%
2023/06/16	0	0.00	3	60.10	60.10	-3	4,175	-0.07%
2023/06/14	0	0.00	208	61.03	60.80	-208	4,207	-4.94%	大賣/鉅額交易
2023/06/12	11	61.09	1	61.20	61.80	10	4,180	0.24%
2023/06/09	36	62.54	1	63.20	63.30	35	4,033	0.87%
2023/06/07	50	60.53	1	61.40	61.60	49	3,720	1.32%
2023/06/06	120	61.61	4	60.73	60.00	116	3,521	3.29%	大買/鉅額交易
2023/06/05	0	0.00	1	58.80	58.90	-1	3,214	-0.03%
2023/06/01	1	57.20	0	0.00	57.20	1	3,163	0.03%
2023/05/31	1	58.10	0.1	58.10	57.50	0.9	3,194	0.03%
2023/05/29	0	0.00	1	57.10	56.80	-1	3,218	-0.03%
2023/05/26	1	57.90	1	56.60	56.50	0	3,274	0.00%
2023/05/25	2	57.10	5	57.70	57.30	-3	3,341	-0.09%
2023/05/24	0	0.00	5	56.80	56.80	-5	3,360	-0.15%
2023/05/22	0	0.00	4	57.00	57.00	-4	3,606	-0.11%
2023/05/19	2	54.95	1	55.20	55.10	1	3,623	0.03%
2023/05/18	1	55.00	0	0.00	55.20	1	3,750	0.03%
2023/05/17	0	0.00	1	54.20	53.70	-1	3,810	-0.03%
2023/05/16	1	53.80	0	0.00	53.20	1	3,850	0.03%
2023/05/02	10	54.90	0	0.00	55.20	10	5,159	0.19%
2023/04/26	1	52.90	1	53.50	53.40	0	5,806	0.00%
2023/04/25	1	54.10	1	53.70	53.70	0	5,941	0.00%
2023/04/24	0	0.00	2	55.55	55.70	-2	6,023	-0.03%
2023/04/21	0.1	55.60	10	55.20	55.20	-9.9	6,131	-0.16%
2023/04/20	2	57.40	0	0.00	56.60	2	6,356	0.03%
2023/04/14	1	61.10	5	61.06	60.90	-4	7,381	-0.05%
2023/04/13	0	0.00	30	60.20	60.40	-30	7,369	-0.41%
2023/04/12	4	60.73	1	60.90	60.90	3	7,350	0.04%
2023/04/11	2	60.90	0	0.00	60.60	2	7,331	0.03%
2023/04/07	30	60.60	2	60.60	60.70	28	7,279	0.38%
2023/04/06	2	60.00	0	0.00	60.00	2	7,270	0.03%
2023/03/27	1	60.60	40	60.45	60.80	-39	7,256	-0.54%
2023/03/24	0	61.00	2	60.45	61.10	-2	7,282	-0.03%
2023/03/23	2	60.10	0	63.20	59.90	2	7,258	0.03%
2023/03/22	0	0.00	1	61.40	62.00	-1	7,190	-0.01%
2023/03/17	1	59.00	0	0.00	59.20	1	7,294	0.01%
2023/03/16	0	58.00	2	58.90	58.50	-2	7,311	-0.03%
2023/03/15	1	60.40	10	60.60	60.00	-9	7,329	-0.12%
2023/03/10	1	61.80	0	0.00	62.10	1	7,674	0.01%
2023/03/09	5	64.60	6	64.17	63.90	-1	8,054	-0.01%
2023/03/08	5	64.26	4	64.10	63.90	1	8,235	0.01%
2023/03/07	5	64.24	5	64.14	63.90	0	8,237	0.00%
2023/03/06	2	64.10	3	64.17	64.20	-1	8,246	-0.01%
2023/03/03	9	63.60	9	63.69	63.50	0	8,274	0.00%
2023/03/02	3	63.27	8	63.23	63.20	-5	8,317	-0.06%
2023/03/01	2	62.10	1	63.30	62.90	1	8,563	0.01%
2023/02/24	6	63.13	0	0.00	62.80	6	8,563	0.07%
2023/02/23	0	0.00	3	63.10	62.80	-3	8,536	-0.04%
2023/02/22	2	63.50	1	63.60	63.80	1	8,545	0.01%
2023/02/21	3	64.87	1	64.80	64.80	2	8,565	0.02%
2023/02/20	3.1	64.64	0	0.00	64.60	3.1	8,532	0.04%
2023/02/17	6	66.23	0.3	69.07	66.00	5.7	8,545	0.07%
2023/02/16	1	67.40	3	66.30	67.50	-2	8,760	-0.02%
2023/02/15	52	65.06	1	64.90	64.70	51	8,733	0.58%
2023/02/14	0	0.00	3	64.60	64.50	-3	8,745	-0.03%
2023/02/13	1	64.50	1.1	64.06	63.80	-0.1	8,822	0.00%
2023/02/10	2.1	65.40	11	66.57	64.20	-8.9	9,008	-0.10%
2023/02/09	3	66.90	100	67.47	67.20	-97	9,288	-1.04%
2023/02/08	41	68.75	140.5	68.47	67.90	-99.5	9,373	-1.06%	大賣/
2023/02/07	26	67.37	3.1	67.90	68.00	22.9	9,417	0.24%
2023/02/06	1.2	66.17	0	0.00	67.00	1.2	9,664	0.01%
2023/02/03	32	67.39	0	0.00	66.20	32	10,133	0.32%
2023/02/02	16	67.52	1	68.40	67.00	15	10,287	0.15%
2023/02/01	160	67.69	206.4	67.29	67.40	-46.4	10,251	-0.45%	大買/大賣/
2023/01/31	9	65.09	11	65.62	65.70	-2	9,979	-0.02%
2023/01/30	5	65.14	82.3	61.68	65.00	-77.3	9,923	-0.78%
2023/01/17	86	60.39	5	59.90	59.90	81	9,663	0.84%
2023/01/16	1	59.30	1	59.10	58.90	0	9,501	0.00%
2023/01/12	1	59.10	3	58.83	58.60	-2	9,133	-0.02%
2023/01/11	2.1	58.63	4	58.70	58.40	-1.9	9,020	-0.02%
2023/01/10	4	58.80	1	59.80	58.40	3	8,905	0.03%
2023/01/09	31	58.05	34	58.74	58.70	-3	8,654	-0.03%
2023/01/06	1	57.40	5	56.70	57.30	-4	8,280	-0.05%
2023/01/05	8	56.59	2	56.30	55.40	6	8,005	0.07%
2023/01/04	204	55.27	12	56.37	57.00	192	7,697	2.49%	大買/鉅額交易
2023/01/03	3	51.90	0	0.00	51.90	3	7,479	0.04%
2022/12/28	1	50.50	0	0.00	50.20	1	7,454	0.01%
2022/12/26	0	0.00	2	51.70	51.50	-2	7,449	-0.03%
2022/12/21	2	51.00	1	52.00	50.70	1	7,446	0.01%
2022/12/20	1	51.20	5	51.80	51.20	-4	7,412	-0.05%
2022/12/19	0	0.00	5	53.60	53.00	-5	7,378	-0.07%
2022/12/16	0	0.00	1	54.40	54.40	-1	7,359	-0.01%
2022/12/15	1	55.00	1	55.30	55.30	0	7,315	0.00%
2022/12/14	0	0.00	1	54.70	55.10	-1	7,306	-0.01%
2022/12/13	6	56.27	0	0.00	53.80	6	7,264	0.08%
2022/12/12	5.2	55.59	0	0.00	55.50	5.2	7,108	0.07%
2022/12/09	0	0.00	0.1	53.60	53.50	-0.1	6,984	0.00%
2022/12/08	3.1	53.71	0.2	54.50	54.40	2.9	6,943	0.04%
2022/12/07	0.4	53.65	32	53.00	53.30	-31.6	6,879	-0.46%
2022/12/06	3	55.00	0	0.00	54.70	3	6,762	0.04%
2022/12/05	0.2	56.80	0	0.00	56.30	0.2	6,642	0.00%
2022/12/02	3	58.40	0	0.00	58.40	3	6,480	0.05%
2022/12/01	8	57.50	10.3	58.09	59.00	-2.3	6,298	-0.04%
2022/11/30	4	54.58	3.1	54.70	54.50	0.9	5,868	0.02%
2022/11/29	2	51.20	0	0.00	51.60	2	5,662	0.04%
2022/11/28	0	0.00	24	51.80	51.80	-24	5,630	-0.43%
2022/11/25	24	51.10	0	0.00	51.10	24	5,600	0.43%
2022/11/24	4	53.15	94	52.27	52.90	-90	5,523	-1.63%
2022/11/23	0	0.00	16.1	52.75	52.90	-16.1	5,432	-0.30%
2022/11/22	6	51.60	0	0.00	50.90	6	5,156	0.12%
2022/11/18	0	0.00	22	52.22	51.60	-22	5,061	-0.43%
2022/11/17	7	51.99	9	52.24	51.80	-2	4,910	-0.04%
2022/11/16	1	52.20	1.5	51.73	52.00	-0.5	4,802	-0.01%
2022/11/15	7	52.23	27	52.59	52.30	-20	4,707	-0.42%
2022/11/14	10	51.03	32.4	51.53	51.60	-22.4	4,510	-0.50%
2022/11/11	2	49.28	1	48.55	48.55	1	4,177	0.02%
2022/11/10	160	48.52	0	0.00	48.50	160	4,045	3.96%	大買/鉅額交易
2022/11/09	3	50.20	0	0.00	49.60	3	3,940	0.08%
2022/11/08	6.1	51.07	10	50.88	49.30	-3.9	3,814	-0.10%
2022/11/07	18	49.42	16	49.78	50.50	2	3,587	0.06%
2022/11/04	0	0.00	1	47.15	47.60	-1	3,173	-0.03%
2022/11/03	8	47.22	13	47.12	47.65	-5	3,014	-0.17%
2022/11/02	8	46.86	8	47.02	47.10	0	2,855	0.00%
2022/11/01	113.2	44.71	136	46.49	46.50	-22.8	2,519	-0.90%	大買/大賣/
2022/10/31	3	41.72	4.1	42.02	43.60	-1.1	1,885	-0.06%
2022/10/28	0	0.00	1	39.90	39.65	-1	1,655	-0.06%
2022/10/27	0	0.00	5	39.12	39.80	-5	1,532	-0.33%
2022/10/26	3.1	37.73	2	39.48	37.50	1.1	1,470	0.07%
2022/10/25	4	38.25	2	38.33	38.00	2	1,311	0.15%
2022/10/24	2.2	38.36	1	38.70	36.90	1.2	1,270	0.09%
2022/10/20	1	38.30	0	0.00	38.30	1	1,313	0.08%
2022/09/26	0.1	37.25	0	0.00	36.65	0.1	2,167	0.00%
2022/08/19	0.4	44.35	0	0.00	43.75	0.4	2,505	0.02%
2022/08/18	0	0.00	1	44.05	43.95	-1	2,511	-0.04%
2022/08/16	0.1	43.50	3.1	43.46	43.45	-3	2,521	-0.12%
2022/08/08	1	41.30	0	0.00	41.30	1	2,521	0.04%
2022/08/05	1	40.70	1	41.05	40.80	0	2,520	0.00%
2022/08/03	1.1	40.83	2	40.40	40.45	-0.9	2,530	-0.04%
2022/08/02	1	40.80	0	0.00	40.80	1	2,548	0.04%
2022/07/29	1	42.45	4	42.45	42.35	-3	2,530	-0.12%
2022/07/28	13	42.55	10	43.05	42.60	3	2,524	0.12%
2022/07/27	0	0.00	1	43.50	43.70	-1	2,494	-0.04%
2022/07/26	1	43.10	1	43.60	43.15	0	2,513	0.00%
2022/07/25	0	0.00	7	45.00	44.80	-7	2,499	-0.28%
2022/07/22	7	46.66	10	47.04	46.65	-3	2,492	-0.12%
2022/07/21	3	43.00	2.2	44.75	46.65	0.8	2,306	0.03%
2022/07/20	0	0.00	1	42.80	42.45	-1	2,231	-0.04%
2022/07/19	6	42.30	0	0.00	41.90	6	2,255	0.27%
2022/07/18	7	42.65	0	0.00	42.35	7	2,270	0.31%
2022/07/15	1.1	46.15	0	0.00	46.25	1.1	2,216	0.05%
2022/07/14	30	44.98	0	0.00	45.10	30	2,175	1.38%
2022/07/11	5	44.10	0	0.00	44.20	5	2,063	0.24%
2022/07/08	1	45.55	2	45.88	46.00	-1	2,033	-0.05%
2022/07/07	1	45.10	1	43.90	45.10	0	2,001	0.00%
2022/07/06	1.1	44.17	1	45.35	44.00	0.1	1,992	0.01%
2022/07/05	11	45.28	12	44.71	45.45	-1	1,998	-0.05%
2022/07/04	1	43.85	0	0.00	43.85	1	1,962	0.05%
2022/07/01	0	44.50	0	0.00	44.05	0	1,946	0.00%
2022/06/30	0	45.60	0	0.00	45.25	0	1,909	0.00%
2022/06/29	2	47.20	0	0.00	47.05	2	1,868	0.11%
2022/06/22	2	48.60	0	0.00	47.85	2	1,777	0.11%
2022/06/20	2.2	48.99	2	48.51	48.35	0.2	1,712	0.01%
2022/06/17	1	51.20	0.8	51.35	51.30	0.2	1,700	0.01%
2022/06/16	0	0.00	10	54.20	54.10	-10	1,660	-0.60%
2022/06/15	0	0.00	1	55.50	55.10	-1	1,664	-0.06%
2022/06/14	0	0.00	1	55.30	55.90	-1	1,681	-0.06%
2022/06/13	1	56.70	0	0.00	56.30	1	1,694	0.06%
2022/06/10	2	58.00	0	0.00	57.80	2	1,724	0.12%
2022/06/07	1	56.80	0	0.00	56.90	1	1,754	0.06%
2022/06/02	1	57.80	0	0.00	57.90	1	1,802	0.06%
2022/06/01	2	58.20	2	58.55	58.30	0	1,836	0.00%
2022/05/31	0	0.00	1	57.60	57.90	-1	1,850	-0.05%
2022/05/30	3	57.53	2	57.55	58.00	1	1,871	0.05%
2022/05/26	2	54.90	1	54.90	54.10	1	1,874	0.05%
2022/05/23	0	0.00	1	56.40	56.10	-1	2,307	-0.04%
2022/05/19	0	0.00	1	55.80	56.30	-1	2,311	-0.04%
2022/05/18	1	57.40	1	57.10	56.80	0	2,307	0.00%
2022/05/17	2	55.70	2	56.00	56.70	0	2,285	0.00%
2022/05/16	0	0.00	1	55.40	54.60	-1	2,269	-0.04%
2022/05/13	0.1	56.10	0	0.00	55.80	0.1	2,260	0.00%
2022/05/10	2	56.70	1	55.50	57.90	1	2,266	0.04%
2022/05/04	1	59.30	1	59.80	59.80	0	2,296	0.00%
2022/04/28	0.1	58.20	0	0.00	58.00	0.1	2,300	0.00%
2022/04/27	1	57.50	1	56.90	59.50	0	2,277	0.00%
2022/04/25	0.1	61.10	0	0.00	60.50	0.1	2,256	0.00%
2022/04/18	10.1	66.18	0	0.00	66.00	10.1	2,273	0.44%
2022/04/14	0	0.00	15	68.50	68.00	-15	2,354	-0.64%
2022/04/12	0	0.00	4	67.75	68.00	-4	2,429	-0.16%
2022/04/11	1.1	69.05	7	68.73	68.60	-5.9	2,456	-0.24%
2022/04/07	2	70.70	1	70.70	70.40	1	2,504	0.04%
2022/03/29	4	72.78	1	73.30	72.30	3	2,965	0.10%
2022/03/25	0	0.00	0.1	73.40	73.00	-0.1	3,130	0.00%
2022/03/24	1	71.90	2	72.20	72.50	-1	3,173	-0.03%
2022/03/22	3	72.60	3	72.80	72.70	0	3,236	0.00%
2022/03/21	0	0.00	4	71.40	71.40	-4	3,239	-0.12%
2022/03/17	1	69.90	2	70.55	70.90	-1	3,316	-0.03%
2022/03/16	0.1	69.30	0	0.00	68.80	0.1	3,351	0.00%
2022/03/15	1	69.30	0	0.00	68.80	1	3,369	0.03%
2022/03/10	0	0.00	10	71.30	71.30	-10	3,491	-0.29%
2022/03/08	2	70.55	0	0.00	70.10	2	3,573	0.06%
2022/03/07	1	70.90	0	0.00	70.90	1	3,618	0.03%
2022/03/04	1	73.80	0	0.00	73.30	1	3,643	0.03%
2022/03/03	4	75.55	2	75.50	74.50	2	3,723	0.05%
2022/03/01	1	74.50	1	75.10	75.40	0	3,833	0.00%
2022/02/25	11	75.10	8	75.75	75.00	3	3,886	0.08%
2022/02/24	5	74.56	4	75.53	74.20	1	4,011	0.02%
2022/02/23	4	72.28	3	74.20	74.20	1	4,011	0.02%
2022/02/22	1	70.50	0	0.00	70.00	1	3,988	0.03%
2022/02/17	1	70.90	0	0.00	70.90	1	5,207	0.02%
2022/02/10	1	73.10	0	0.00	73.00	1	6,225	0.02%
2022/02/09	0	0.00	0.1	73.00	72.20	-0.1	6,242	0.00%
2022/02/08	0	0.00	0.1	70.20	71.50	-0.1	6,346	0.00%
2022/01/25	10	69.10	0	0.00	69.00	10	6,552	0.15%
2022/01/24	0.1	69.20	1	69.80	69.80	-0.9	6,667	-0.01%
2022/01/21	0	0.00	2	71.20	71.50	-2	6,749	-0.03%
2022/01/20	0.1	71.60	0	0.00	71.90	0.1	6,844	0.00%
2022/01/18	1	74.60	1.1	73.49	73.40	-0.1	6,994	0.00%
2022/01/14	0	0.00	5	72.20	73.10	-5	7,114	-0.07%
2022/01/12	1.1	72.82	3	72.00	72.20	-1.9	7,299	-0.03%
2022/01/11	1	72.70	0	0.00	72.70	1	7,345	0.01%
2022/01/10	1	73.70	0	0.00	73.90	1	7,484	0.01%
2022/01/07	0.1	74.00	0	0.00	73.50	0.1	7,675	0.00%
2022/01/03	2	77.50	1	77.50	77.30	1	7,732	0.01%
2021/12/30	1	77.40	0	0.00	77.10	1	7,817	0.01%
2021/12/29	4	77.60	0	0.00	78.10	4	7,940	0.05%
2021/12/28	6	79.62	3	78.50	77.60	3	8,059	0.04%
2021/12/27	2	77.50	0	0.00	77.60	2	8,168	0.02%
2021/12/23	2	78.20	6.2	78.33	78.40	-4.2	8,387	-0.05%
2021/12/22	3	75.97	16	76.63	77.10	-13	8,527	-0.15%
2021/12/21	15	75.20	0	0.00	75.00	15	9,313	0.16%
2021/12/20	10.1	73.22	3	73.23	73.10	7.1	9,674	0.07%
2021/12/17	1.1	74.62	0	0.00	74.90	1.1	9,822	0.01%
2021/12/16	1	75.60	0	0.00	75.90	1	9,836	0.01%
2021/12/15	0	0.00	2	75.40	74.80	-2	9,853	-0.02%
2021/12/14	1	76.00	1	75.80	75.20	0	9,905	0.00%
2021/12/10	6	74.42	10	74.20	74.40	-4	10,038	-0.04%
2021/12/09	1	76.10	0	0.00	75.20	1	10,000	0.01%
2021/12/07	3	77.87	0	0.00	76.60	3	10,001	0.03%
2021/12/02	2.1	75.98	0	0.00	75.50	2.1	10,112	0.02%
2021/12/01	0	0.00	0.2	75.60	75.30	-0.2	10,105	0.00%
2021/11/30	2	76.55	0	0.00	76.90	2	10,062	0.02%
2021/11/25	2	79.05	0	0.00	78.70	2	9,949	0.02%
2021/11/24	0	0.00	2	79.70	79.70	-2	9,979	-0.02%
2021/11/23	12	79.62	3	79.73	78.80	9	10,081	0.09%
2021/11/22	3	82.40	3.1	81.17	83.00	-0.1	9,931	0.00%
2021/11/19	6	78.75	8	78.81	79.10	-2	9,795	-0.02%
2021/11/18	13.1	78.65	2	78.50	78.10	11.1	9,812	0.11%
2021/11/17	3.1	80.64	5	80.10	79.80	-1.9	9,727	-0.02%
2021/11/16	9.2	84.79	12	84.73	80.50	-2.8	9,651	-0.03%
2021/11/15	9	79.22	11.1	80.32	83.90	-2.1	8,911	-0.02%
2021/11/09	0	0.00	3	75.90	77.00	-3	9,006	-0.03%
2021/11/08	7	74.13	0	75.00	74.00	7	8,860	0.08%
2021/11/05	1	75.80	22	74.90	74.50	-21	8,942	-0.23%
2021/11/04	20.2	76.30	1	76.70	75.20	19.2	8,981	0.21%
2021/11/02	1.3	75.13	4	74.95	73.80	-2.7	9,260	-0.03%
2021/11/01	2.2	76.84	19	76.75	76.90	-16.8	9,253	-0.18%
2021/10/29	0	0.00	1	74.40	74.70	-1	9,759	-0.01%
2021/10/28	14.4	72.89	0	0.00	72.60	14.4	10,246	0.14%
2021/10/27	5	75.10	0	0.00	75.40	5	10,312	0.05%
2021/10/26	4	75.78	0	0.00	74.70	4	10,317	0.04%
2021/10/22	5	73.00	1	73.80	74.20	4	10,271	0.04%
2021/10/21	11	73.82	0	0.00	73.10	11	10,293	0.11%
2021/10/20	16	76.38	1	74.70	74.70	15	10,274	0.15%
2021/10/18	3	73.57	3	73.00	74.00	0	10,566	0.00%
2021/10/15	8.3	71.92	5	72.26	73.40	3.3	10,569	0.03%
2021/10/14	0.1	68.00	5.1	66.62	68.20	-5	10,520	-0.05%
2021/10/13	3	66.20	0	0.00	66.50	3	10,558	0.03%
2021/10/12	0.2	69.40	5	69.20	69.10	-4.8	10,571	-0.05%
2021/10/08	3	70.77	1	70.90	71.00	2	10,617	0.02%
2021/10/07	1	69.40	0.3	70.00	70.20	0.7	10,683	0.01%
2021/10/06	7.1	69.47	1.5	68.81	67.90	5.6	11,044	0.05%
2021/10/05	3.1	65.52	1.5	67.07	67.60	1.6	11,074	0.01%
2021/10/04	2	66.65	0.4	66.56	66.00	1.7	11,062	0.01%
2021/10/01	4.1	72.93	3	73.13	71.10	1.1	10,969	0.01%
2021/09/30	0.3	74.66	1	75.80	75.40	-0.8	10,879	-0.01%
2021/09/29	3	76.73	2	76.25	73.90	1	10,816	0.01%
2021/09/28	12	80.90	508	81.91	80.20	-496	10,680	-4.64%	大賣/鉅額交易
2021/09/27	102	79.14	87	76.29	79.90	15	9,841	0.15%	大買/
2021/09/24	471	75.17	1	73.90	75.70	470	9,525	4.93%	大買/鉅額交易
2021/09/23	1	71.60	1	72.10	73.00	0	9,417	0.00%
2021/09/22	1	72.00	2	71.50	71.50	-1	9,438	-0.01%
2021/09/17	5	73.58	1	73.40	73.50	4	9,470	0.04%
2021/09/16	8	72.10	0	0.00	72.60	8	9,454	0.08%
2021/09/15	2	72.05	1	71.50	71.50	1	9,509	0.01%
2021/09/14	2	71.75	0	0.00	71.50	2	9,469	0.02%
2021/09/13	0	0.00	36	72.71	71.70	-36	9,632	-0.37%
2021/09/09	4	72.50	2	71.95	72.20	2	10,071	0.02%
2021/09/07	4	69.40	0	0.00	70.30	4	11,177	0.04%
2021/09/02	2	72.30	1	72.00	71.90	1	12,347	0.01%
2021/08/31	1	73.10	0	0.00	72.80	1	12,590	0.01%
2021/08/27	1	72.70	8	72.09	73.70	-7	12,604	-0.06%
2021/08/26	8	71.10	7	71.43	71.70	1	12,512	0.01%
2021/08/25	2	69.50	2	70.15	70.50	0	12,632	0.00%
2021/08/24	2	70.05	2	70.40	70.00	0	12,652	0.00%
2021/08/23	1	70.00	2	71.10	71.50	-1	12,669	-0.01%
2021/08/20	4	69.20	0	0.00	68.20	4	12,712	0.03%
2021/08/19	1	70.00	0	0.00	69.30	1	12,867	0.01%
2021/08/18	3.2	71.72	0	0.00	73.90	3.2	12,851	0.02%
2021/08/17	0.5	75.00	0	0.00	73.80	0.5	12,837	0.00%
2021/08/16	28	75.82	0	0.00	74.90	28	12,983	0.22%
2021/08/13	0.3	81.30	11	82.06	82.90	-10.7	12,988	-0.08%
2021/08/12	6	83.98	0	0.00	84.30	6	13,191	0.05%
2021/08/11	20	85.10	3	84.40	84.50	17	13,585	0.13%
2021/08/10	0	0.00	11	82.99	85.40	-11	13,665	-0.08%
2021/08/09	0	0.00	17	87.65	84.10	-17	13,730	-0.12%
2021/08/06	8	88.13	23	88.36	88.00	-15	13,816	-0.11%
2021/08/05	22	88.22	0	0.00	87.30	22	13,821	0.16%
2021/08/04	28	88.77	10	88.31	89.10	18	14,081	0.13%
2021/08/03	5	86.14	26	86.47	87.50	-21	13,658	-0.15%
2021/08/02	3	83.20	6	82.18	83.30	-3	13,151	-0.02%
2021/07/30	4	79.15	0	0.00	79.10	4	13,152	0.03%
2021/07/28	2	77.40	1	77.20	77.80	1	13,621	0.01%
2021/07/27	7	82.14	2	83.55	80.00	5	13,719	0.04%
2021/07/23	28	82.69	14	82.60	82.10	14	13,994	0.10%
2021/07/22	2	81.55	4	81.78	81.40	-2	13,930	-0.01%
2021/07/21	1	75.90	0	0.00	75.90	1	13,746	0.01%
2021/07/20	2	76.90	1	79.10	76.90	1	13,750	0.01%
2021/07/19	2	80.35	3	81.23	80.50	-1	13,833	-0.01%
2021/07/16	2	81.55	0	0.00	81.40	2	14,247	0.01%
2021/07/15	2	81.55	0	0.00	81.70	2	14,505	0.01%
2021/07/14	18	83.65	1	83.20	82.50	17	14,695	0.12%
2021/07/13	8	85.06	23.1	87.02	83.70	-15.1	14,884	-0.10%
2021/07/12	26	83.79	2	84.25	83.20	24	14,678	0.16%
2021/07/09	21	83.35	24	84.55	84.50	-3	14,692	-0.02%
2021/07/08	6	83.75	6	84.63	83.20	0	14,792	0.00%
2021/07/07	6	83.08	2	83.75	82.80	4	14,932	0.03%
2021/07/06	10	84.81	0	0.00	83.00	10	15,022	0.07%
2021/07/05	3	83.00	17	85.02	85.10	-14	15,176	-0.09%
2021/07/02	10	80.94	10	81.60	82.00	0	15,175	0.00%
2021/07/01	13	81.85	0	0.00	80.70	13	15,341	0.08%
2021/06/30	3	82.50	2	82.05	81.50	1	15,632	0.01%
2021/06/29	1	83.40	0	0.00	82.80	1	15,724	0.01%
2021/06/28	0	0.00	9	83.43	84.80	-9	16,256	-0.06%
2021/06/25	1	82.80	1	83.90	82.70	0	16,444	0.00%
2021/06/24	3	83.80	4	83.75	83.50	-1	16,969	-0.01%
2021/06/23	0	0.00	3	84.60	84.80	-3	17,087	-0.02%
2021/06/22	7	82.56	2	82.60	83.00	5	17,247	0.03%
2021/06/21	1	82.80	8	83.39	82.40	-7	17,979	-0.04%
2021/06/18	15	87.89	11	88.90	87.60	4	18,581	0.02%
2021/06/17	6	89.53	5	88.84	88.90	1	18,730	0.01%
2021/06/16	15	90.63	18	89.38	88.90	-3	18,628	-0.02%
2021/06/15	6	86.40	13	87.32	86.20	-7	18,381	-0.04%
2021/06/11	34.9	83.11	19.8	82.82	82.60	15.1	18,677	0.08%
2021/06/10	7	80.90	4	81.60	82.50	3	18,508	0.02%
2021/06/09	83	77.13	138	78.98	80.30	-55	18,181	-0.30%	大賣/
2021/06/07	1	75.50	1	76.40	76.40	0	18,105	0.00%
2021/06/03	2	76.10	0	0.00	76.80	2	18,237	0.01%
2021/06/02	20	76.24	21	76.47	76.10	-1	18,457	-0.01%
2021/06/01	0.1	80.20	0	0.00	79.50	0.1	18,353	0.00%
2021/05/28	1	81.60	13	82.75	80.90	-12	18,411	-0.07%
2021/05/27	46	80.44	60	82.08	81.30	-14	18,468	-0.08%
2021/05/26	0	0.00	1	78.90	80.00	-1	18,319	-0.01%
2021/05/25	29	80.45	29	82.40	78.50	0	18,359	0.00%
2021/05/24	73	77.97	14	78.90	78.20	59	18,270	0.32%
2021/05/20	4	75.33	12	75.03	74.00	-8	18,249	-0.04%
2021/05/19	12	77.55	5	78.60	78.60	7	18,154	0.04%
2021/05/18	0	0.00	3	70.37	71.80	-3	18,103	-0.02%
2021/05/17	13	70.74	10	70.32	66.50	3	18,788	0.02%
2021/05/14	0	0.00	5	72.70	73.80	-5	20,041	-0.02%
2021/05/12	3	69.37	1	64.20	65.70	2	19,943	0.01%
2021/05/11	4.1	70.20	5	72.80	70.00	-0.9	20,097	0.00%
2021/05/10	2	71.40	5	71.80	71.40	-3	20,196	-0.01%
2021/05/07	3	71.83	0	0.00	72.10	3	20,804	0.01%
2021/05/06	2	72.95	3	74.10	73.50	-1	20,847	0.00%
2021/05/05	0	0.00	172	71.45	70.20	-172	20,768	-0.83%	大賣/鉅額交易
2021/05/04	7	69.57	1	70.60	67.30	6	21,129	0.03%
2021/05/03	41	76.55	0	0.00	74.70	41	21,321	0.19%
2021/04/29	0	0.00	10	84.30	83.00	-10	21,377	-0.05%
2021/04/28	1	83.60	0	0.00	80.00	1	21,438	0.00%
2021/04/27	2	83.90	1	82.50	81.80	1	21,401	0.00%
2021/04/26	0	0.00	1	81.20	81.10	-1	21,350	0.00%
2021/04/23	15	84.51	14	83.44	82.80	1	21,429	0.00%
2021/04/22	172	87.45	43	89.19	85.20	129	21,344	0.60%	大買/鉅額交易
2021/04/21	20	84.60	24	83.90	84.30	-4	20,986	-0.02%
2021/04/20	5	81.78	12	82.09	81.30	-7	20,862	-0.03%
2021/04/19	26	80.98	18	80.36	80.10	8	20,734	0.04%
2021/04/16	1	78.50	1	80.20	77.80	0	20,537	0.00%
2021/04/15	1	77.10	2	76.90	78.00	-1	20,348	0.00%
2021/04/14	1	77.00	1	75.70	75.30	0	20,297	0.00%
2021/04/13	4	75.45	15	75.12	74.00	-11	20,402	-0.05%
2021/04/12	12	77.09	1	78.70	76.40	11	20,581	0.05%
2021/04/09	2	81.10	1	82.50	79.00	1	20,588	0.00%
2021/04/08	5	79.82	3	79.20	79.80	2	20,616	0.01%
2021/04/07	13	79.02	0	0.00	79.50	13	20,634	0.06%
2021/04/06	6	80.62	79	79.50	81.10	-73	20,773	-0.35%
2021/04/01	17	75.80	6	76.73	75.50	11	21,171	0.05%
2021/03/31	14	76.04	38	76.17	75.80	-24	21,598	-0.11%
2021/03/30	16	72.98	57	73.71	73.10	-41	22,568	-0.18%
2021/03/29	66	73.78	66	72.80	72.40	0	22,798	0.00%
2021/03/26	1	68.70	0	0.00	69.00	1	22,533	0.00%
2021/03/25	15	70.10	0	0.00	68.00	15	22,491	0.07%
2021/03/24	22	69.58	27	71.56	70.20	-5	22,209	-0.02%
2021/03/23	59	69.22	52	69.66	70.80	7	21,339	0.03%
2021/03/22	0	0.00	12	65.33	65.30	-12	20,493	-0.06%
2021/03/19	12	64.03	10	64.60	63.40	2	20,159	0.01%
2021/03/18	15	64.25	21	64.96	63.10	-6	19,809	-0.03%
2021/03/17	5	63.80	64	62.57	64.60	-59	19,342	-0.31%
2021/03/16	6	60.40	29	60.68	60.30	-23	18,592	-0.12%
2021/03/15	0	0.00	1	59.70	59.60	-1	18,506	-0.01%
2021/03/11	2	59.25	1	58.70	59.90	1	18,523	0.01%
2021/03/10	1	57.40	110	57.17	57.60	-109	18,503	-0.59%	大賣/鉅額交易
2021/03/09	36	56.00	36	56.80	56.90	0	18,499	0.00%
2021/03/08	201	59.95	47	60.46	58.40	154	18,414	0.84%	大買/鉅額交易
2021/03/05	2	55.85	1	56.70	56.40	1	18,256	0.01%
2021/03/04	12	57.88	2	56.95	56.40	10	18,282	0.05%
2021/03/03	5	56.70	11	58.17	58.40	-6	18,247	-0.03%
2021/03/02	204	59.87	50	57.10	57.20	154	18,591	0.83%	大買/鉅額交易
2021/02/26	0	0.00	2	58.00	59.30	-2	18,657	-0.01%
2021/02/25	1	59.00	1	58.90	58.70	0	18,873	0.00%
2021/02/24	1	59.00	1	59.10	58.50	0	18,808	0.00%
2021/02/23	2	60.50	1	61.00	60.80	1	18,742	0.01%
2021/02/22	3	63.13	7	63.66	61.50	-4	18,702	-0.02%
2021/02/19	2	60.80	0	0.00	61.40	2	18,460	0.01%
2021/02/18	0	0.00	26	59.88	60.60	-26	18,605	-0.14%
2021/02/17	25	61.86	11	60.45	62.50	14	19,117	0.07%
2021/02/05	57	57.02	497	56.57	57.90	-440	18,671	-2.36%	大賣/鉅額交易
2021/02/04	4	54.33	124	54.70	54.00	-120	17,802	-0.67%	大賣/鉅額交易
2021/02/03	294	54.83	26	53.90	53.60	268	17,791	1.51%	大買/鉅額交易
2021/02/02	292	55.57	5	54.88	55.20	287	17,572	1.63%	大買/鉅額交易
2021/02/01	14	53.23	4	52.85	53.70	10	17,009	0.06%
2021/01/29	25	54.49	20	53.96	51.90	5	16,705	0.03%
2021/01/28	1	52.80	0	0.00	52.80	1	15,996	0.01%
2021/01/27	2	55.90	5.5	53.91	53.80	-3.5	15,772	-0.02%
2021/01/26	6	54.22	1	54.80	54.10	5	15,546	0.03%
2021/01/25	5	53.98	11	54.09	54.00	-6	14,918	-0.04%
2021/01/22	11	51.03	12	51.63	52.10	-1	14,523	-0.01%
2021/01/21	5	48.90	5	49.70	50.50	0	14,213	0.00%
2021/01/20	10	46.63	5	46.60	46.90	5	13,985	0.04%
2021/01/18	1	47.25	4	46.08	48.10	-3	13,843	-0.02%
2021/01/15	1	50.60	12	51.02	50.10	-11	13,596	-0.08%
2021/01/14	1	51.90	0	0.00	52.50	1	13,422	0.01%
2021/01/13	6	52.45	13	51.74	53.20	-7	13,293	-0.05%
2021/01/12	0	0.00	13	50.34	50.40	-13	13,148	-0.10%
2021/01/11	10	52.00	0	0.00	52.60	10	12,997	0.08%
2021/01/08	3	52.77	2	52.20	52.50	1	12,869	0.01%
2021/01/07	0	0.00	1	52.20	52.60	-1	12,778	-0.01%
2021/01/06	0	0.00	4	54.00	51.40	-4	12,634	-0.03%
2021/01/05	13	54.97	27	54.43	53.40	-14	12,302	-0.11%
2021/01/04	2	52.70	8	52.79	52.70	-6	11,872	-0.05%
2020/12/31	5	53.02	15	53.43	53.30	-10	11,712	-0.09%
2020/12/30	6	53.53	4	53.20	52.90	2	11,421	0.02%
2020/12/29	21	54.24	11	55.05	54.60	10	11,222	0.09%
2020/12/28	8	53.63	7	54.11	55.50	1	10,862	0.01%
2020/12/25	1	53.60	9	53.39	51.80	-8	10,069	-0.08%
2020/12/24	131	52.21	76	51.64	51.50	55	9,435	0.58%	大買/
2020/12/23	25	47.99	24	48.57	48.80	1	7,858	0.01%
2020/12/22	2	45.28	2	45.58	44.40	0	7,373	0.00%
2020/12/21	3	45.10	3	44.07	45.10	0	7,047	0.00%
2020/12/17	0	0.00	2	42.90	43.25	-2	6,888	-0.03%
2020/12/16	2	42.60	0	0.00	42.85	2	6,903	0.03%
2020/12/15	3	42.08	1	41.90	41.90	2	6,927	0.03%
2020/12/14	0	0.00	128	42.87	43.15	-128	7,004	-1.83%	大賣/鉅額交易
2020/12/11	1	42.60	2	42.85	42.50	-1	6,994	-0.01%
2020/12/10	1	44.40	0	0.00	43.30	1	6,923	0.01%
2020/12/09	0	0.00	50	44.86	44.70	-50	6,787	-0.74%
2020/12/08	0	0.00	1	45.30	45.25	-1	6,732	-0.01%
2020/12/07	3	45.05	1	45.30	44.85	2	6,676	0.03%
2020/12/04	2	46.03	0	0.00	46.20	2	6,565	0.03%
2020/12/02	0	0.00	4	45.75	45.50	-4	6,364	-0.06%
2020/12/01	7	45.61	73	45.76	44.95	-66	6,252	-1.06%
2020/11/30	140	47.03	2	46.05	45.85	138	6,096	2.26%	大買/鉅額交易
2020/11/27	0	0.00	1	45.85	46.05	-1	5,956	-0.02%
2020/11/26	51	47.03	1	46.30	46.50	50	5,867	0.85%
2020/11/25	73	45.93	18	45.42	46.00	55	5,354	1.03%
2020/11/24	17	45.61	8	45.13	44.45	9	5,108	0.18%
2020/11/23	0	0.00	3	44.72	44.40	-3	4,777	-0.06%
2020/11/20	0	0.00	1	45.00	44.45	-1	4,694	-0.02%
2020/11/19	0	0.00	13	44.99	45.20	-13	4,544	-0.29%
2020/11/18	38	45.03	38	44.95	45.00	0	4,419	0.00%
2020/11/17	24	45.21	11	45.03	44.50	13	4,216	0.31%
2020/11/16	21	45.31	85.1	45.02	44.50	-64.1	3,939	-1.63%
2020/11/13	3	42.85	7	43.02	42.90	-4	3,069	-0.13%
2020/11/12	102	42.27	69	41.86	41.90	33	2,611	1.26%	大買/
2020/11/11	1	40.05	31	40.43	40.70	-30	2,016	-1.49%
2020/11/10	1	38.80	0	0.00	38.85	1	1,876	0.05%
2020/11/03	0	0.00	1	38.75	38.50	-1	1,958	-0.05%
2020/10/30	2	38.58	1	38.85	38.30	1	2,010	0.05%
2020/10/29	0	0.00	1	37.75	38.10	-1	2,038	-0.05%
2020/10/28	1	38.40	1	38.85	38.35	0	2,055	0.00%
2020/10/27	1	38.80	0	0.00	38.80	1	2,088	0.05%
2020/10/21	0	0.00	1	38.15	37.95	-1	2,274	-0.04%
2020/10/12	0	0.00	10	36.45	36.45	-10	2,386	-0.42%
2020/10/08	0	0.00	1	37.05	37.05	-1	2,412	-0.04%
2020/10/07	1	37.10	0	0.00	37.25	1	2,440	0.04%
2020/10/06	1	37.35	0	0.00	37.30	1	2,466	0.04%
2020/10/05	0	0.00	1	37.80	37.10	-1	2,534	-0.04%
2020/09/25	9	37.75	0	0.00	37.05	9	2,826	0.32%
2020/09/22	0	0.00	1	38.20	38.20	-1	2,992	-0.03%
2020/09/21	1	39.15	112	38.80	38.70	-111	3,083	-3.60%	大賣/鉅額交易
2020/09/18	1	40.55	0	0.00	39.30	1	3,137	0.03%
2020/09/17	56	40.92	7	40.62	40.60	49	3,125	1.57%
2020/09/16	0	39.70	1	39.70	39.70	-1	3,050	-0.03%
2020/09/14	0	0.00	1	38.85	39.10	-1	3,074	-0.03%
2020/09/11	1	38.80	0	0.00	38.50	1	3,163	0.03%
2020/09/10	1	39.10	16	38.81	38.50	-15	3,264	-0.46%
2020/09/08	0	0.00	1	38.10	38.15	-1	3,281	-0.03%
2020/09/04	0	0.00	186	37.79	37.95	-186	3,412	-5.45%	大賣/鉅額交易
2020/09/03	2	38.25	41	38.32	38.30	-39	3,473	-1.12%
2020/09/02	0	0.00	8	37.90	37.85	-8	3,506	-0.23%
2020/08/26	0	0.00	30	38.05	38.05	-30	3,815	-0.79%
2020/08/20	1	36.80	1	36.05	36.05	0	4,025	0.00%
2020/08/19	20	39.00	0	0.00	38.90	20	4,079	0.49%
2020/08/17	10	39.25	0	0.00	39.40	10	4,145	0.24%
2020/08/13	1	39.30	0	0.00	39.05	1	4,247	0.02%
2020/08/07	12	40.20	4	40.11	40.10	8	4,745	0.17%
2020/08/06	8	40.93	10	41.13	40.75	-2	4,823	-0.04%
2020/08/05	7	41.20	1	41.25	41.20	6	5,014	0.12%
2020/08/04	28	41.24	1	41.25	41.25	27	5,361	0.50%
2020/08/03	47	40.86	0	0.00	40.85	47	5,506	0.85%
2020/07/30	305	41.00	1	41.25	40.90	304	5,952	5.11%	大買/鉅額交易
2020/07/27	1	39.55	1	40.30	39.80	0	6,722	0.00%
2020/07/24	1	40.30	0	0.00	40.05	1	6,856	0.01%
2020/07/20	1	39.50	0	0.00	39.80	1	6,826	0.01%
2020/07/16	0	0.00	1	40.20	40.10	-1	6,830	-0.01%
2020/07/09	0	0.00	1	41.85	41.20	-1	6,897	-0.01%
2020/07/07	3	42.02	0	0.00	42.00	3	6,965	0.04%
2020/07/06	0	0.00	1	41.85	41.75	-1	6,931	-0.01%
2020/06/23	5	42.80	2	43.03	42.70	3	6,670	0.04%
2020/06/22	3	42.52	0	0.00	42.45	3	6,647	0.05%
2020/06/17	1	42.70	16	42.70	42.95	-15	6,597	-0.23%
2020/06/16	0	0.00	3	41.93	42.00	-3	6,551	-0.05%
2020/06/15	0	0.00	1	41.80	41.20	-1	6,618	-0.02%
2020/06/12	3	40.45	2	40.63	41.50	1	6,634	0.02%
2020/06/11	3	41.50	0	0.00	40.90	3	6,651	0.05%
2020/06/10	6	42.55	11	42.45	42.45	-5	6,623	-0.08%
2020/06/08	1	42.95	1	42.85	42.25	0	6,808	0.00%
2020/06/05	3	42.95	5	42.70	42.65	-2	6,766	-0.03%
2020/06/04	0	0.00	2	42.50	42.65	-2	6,762	-0.03%
2020/06/03	2	42.05	1	42.05	41.90	1	6,728	0.01%
2020/06/02	11	42.39	35	41.95	41.50	-24	6,800	-0.35%
2020/06/01	1	41.45	0	0.00	41.75	1	6,870	0.01%
2020/05/29	0	0.00	2	40.90	40.95	-2	6,863	-0.03%
2020/05/28	11	40.89	10	40.65	40.60	1	6,904	0.01%
2020/05/27	17	42.23	8	42.39	41.85	9	6,848	0.13%
2020/05/26	34	41.80	9	42.13	42.25	25	6,841	0.37%
2020/05/25	4	41.05	2	41.28	41.55	2	6,753	0.03%
2020/05/21	0	0.00	11	41.49	41.90	-11	6,697	-0.16%
2020/05/20	1	41.10	3	40.98	40.95	-2	6,702	-0.03%
2020/05/19	4	40.90	3	41.22	41.85	1	6,669	0.01%
2020/05/18	4	41.14	20	40.30	40.20	-16	6,592	-0.24%
2020/05/15	2	41.95	2	41.93	41.90	0	6,449	0.00%
2020/05/14	3	43.08	2	41.48	41.30	1	6,348	0.02%
2020/05/13	1	43.45	3	43.03	42.95	-2	6,213	-0.03%
2020/05/12	9	44.34	18	44.08	43.70	-9	6,141	-0.15%
2020/05/11	17	44.35	14	44.03	44.20	3	5,978	0.05%
2020/05/08	3	42.78	68	42.36	42.30	-65	5,640	-1.15%
2020/05/07	8	42.85	41	42.61	42.30	-33	5,486	-0.60%
2020/05/06	60	42.33	46	42.32	41.75	14	5,362	0.26%
2020/05/05	40	40.99	62	41.10	40.80	-22	5,071	-0.43%
2020/05/04	64	40.58	19	40.89	41.50	45	4,899	0.92%
2020/04/30	143	39.10	63	39.44	40.50	80	4,660	1.72%	大買/
2020/04/29	10	36.51	7	36.56	36.85	3	4,394	0.07%
2020/04/28	12	35.54	9	35.40	35.50	3	4,387	0.07%
2020/04/27	2	35.15	2	35.30	35.25	0	4,465	0.00%
2020/04/22	2	34.05	2	33.63	34.05	0	4,453	0.00%
2020/04/21	1	34.05	30	34.05	33.60	-29	4,466	-0.65%
2020/04/17	2	35.60	35	35.51	34.75	-33	4,584	-0.72%
2020/04/16	1	35.25	0	0.00	35.15	1	4,539	0.02%
2020/04/15	9	35.33	19	35.09	35.20	-10	4,612	-0.22%
2020/04/14	76	35.49	3	35.25	35.40	73	4,612	1.58%
2020/04/13	4	34.59	3	34.80	34.80	1	4,589	0.02%
2020/04/10	2	33.13	1	33.15	33.30	1	4,513	0.02%
2020/04/09	4	33.06	3	33.53	33.00	1	4,571	0.02%
2020/04/08	32	33.45	31	34.00	33.50	1	4,574	0.02%
2020/04/07	1	32.05	0	0.00	32.90	1	4,500	0.02%
2020/04/06	0	31.45	0	0.00	30.50	0	4,421	0.00%
2020/03/25	0	0.00	10	30.00	29.70	-10	4,561	-0.22%
2020/03/20	10	28.40	0	0.00	28.60	10	5,173	0.19%
2020/03/19	1	26.45	13	26.58	26.45	-12	5,391	-0.22%
2020/03/13	14	31.04	5	31.27	31.95	9	5,565	0.16%
2020/03/12	5	34.94	97	34.80	34.30	-92	5,506	-1.67%
2020/03/11	3	38.27	1	38.05	38.05	2	5,468	0.04%
2020/03/10	1	38.20	0	0.00	38.55	1	5,761	0.02%
2020/03/06	1	39.65	0	0.00	39.70	1	5,920	0.02%
2020/03/05	0	0.00	2	39.33	39.65	-2	6,003	-0.03%
2020/03/04	3	37.88	4	38.06	38.40	-1	6,457	-0.02%
2020/03/03	0	0.00	5	38.35	38.30	-5	6,684	-0.07%
2020/02/24	0	0.00	50	38.78	39.15	-50	6,759	-0.74%
2020/02/21	71	39.04	20	39.10	38.95	51	6,745	0.76%
2020/02/17	3	38.08	2	38.20	38.60	1	6,701	0.01%
2020/02/14	2	37.90	4	38.08	38.00	-2	6,672	-0.03%
2020/02/13	3	38.43	0	0.00	37.70	3	6,723	0.04%
2020/02/12	1	38.60	0	0.00	38.30	1	6,714	0.01%
2020/02/11	1	36.80	1	37.15	37.65	0	6,756	0.00%
2020/02/07	0	0.00	1	36.60	36.35	-1	7,364	-0.01%
2020/02/06	2	36.50	2	36.50	37.10	0	7,746	0.00%
2020/02/04	0	0.00	1	35.00	35.95	-1	7,703	-0.01%
2020/02/03	1	33.60	0	0.00	33.40	1	7,678	0.01%
2020/01/31	3	37.90	0	0.00	36.45	3	7,587	0.04%
2020/01/20	0	0.00	0	44.40	42.70	0	7,534	0.00%
2020/01/17	1	43.20	0	0.00	43.00	1	7,589	0.01%
2020/01/15	0	0.00	1	44.15	43.35	-1	7,873	-0.01%
2020/01/14	2	43.88	2	44.15	43.75	0	8,146	0.00%
2020/01/13	2	43.18	1	43.45	43.40	1	8,108	0.01%
2020/01/09	0	0.00	10	42.80	42.40	-10	8,088	-0.12%
2020/01/07	2	43.35	1	43.20	43.10	1	8,246	0.01%
2020/01/06	0	0.00	3	42.60	42.80	-3	8,254	-0.04%
2020/01/03	3	43.34	1	43.00	42.80	2	8,271	0.02%
2020/01/02	4	43.30	2	43.10	43.10	2	8,253	0.02%
2019/12/31	8	42.59	0	0.00	42.55	8	8,331	0.10%
2019/12/30	1	42.85	2	42.68	42.55	-1	8,401	-0.01%
2019/12/27	1	42.35	0	0.00	42.35	1	8,440	0.01%
2019/12/25	0	0.00	5	42.00	42.45	-5	8,590	-0.06%
2019/12/24	1	41.90	0	0.00	41.45	1	8,942	0.01%
2019/12/23	2	42.00	2	42.00	41.95	0	8,962	0.00%
2019/12/19	4	42.50	3	42.58	42.75	1	9,700	0.01%
2019/12/18	9	42.75	0	0.00	42.60	9	10,083	0.09%
2019/12/17	103	44.01	0	0.00	44.25	103	10,305	1.00%	大買/鉅額交易
2019/12/16	1	45.95	4	46.19	46.80	-3	10,013	-0.03%
2019/12/13	2	45.28	71	45.45	45.30	-69	9,961	-0.69%
2019/12/12	2	45.50	60	45.42	44.85	-58	10,269	-0.56%
2019/12/11	0	0.00	1	45.05	45.30	-1	10,281	-0.01%
2019/12/10	2	44.50	1	44.35	45.00	1	10,391	0.01%
2019/12/09	2	45.50	15	45.51	45.00	-13	10,420	-0.12%
2019/12/06	0	0.00	2	45.68	45.30	-2	10,519	-0.02%
2019/12/05	75	45.93	23	46.46	45.40	52	10,532	0.49%
2019/12/04	95	45.10	53	45.22	45.25	42	10,426	0.40%
2019/12/03	36	44.32	9	44.43	44.50	27	10,636	0.25%
2019/12/02	13	43.98	11	44.11	44.85	2	10,677	0.02%
2019/11/29	23	45.18	32.3	45.57	44.40	-9.3	10,682	-0.09%
2019/11/28	2	44.03	1	43.90	43.90	1	10,301	0.01%
2019/11/27	2	42.85	5	43.00	42.60	-3	10,422	-0.03%
2019/11/26	7	42.64	14	42.46	43.00	-7	10,526	-0.07%
2019/11/25	2	41.65	7	41.46	41.25	-5	10,621	-0.05%
2019/11/22	3	41.20	4	41.05	41.00	-1	11,289	-0.01%
2019/11/21	0	0.00	4	40.80	41.00	-4	11,463	-0.03%
2019/11/20	4	40.53	0	0.00	40.60	4	11,769	0.03%
2019/11/19	3	41.10	0	0.00	40.75	3	11,960	0.03%
2019/11/14	0	0.00	3	40.62	40.65	-3	12,744	-0.02%
2019/11/13	2	41.15	21	41.20	41.30	-19	12,941	-0.15%
2019/11/12	4	41.53	2	42.00	41.45	2	13,341	0.01%
2019/11/11	0	0.00	5	40.52	40.40	-5	13,834	-0.04%
2019/11/07	8	40.64	264	40.32	40.60	-256	14,552	-1.76%	大賣/鉅額交易
2019/11/06	21	43.18	9.4	42.05	42.00	11.7	14,468	0.08%
2019/11/05	32	45.26	107	44.58	45.30	-75	14,132	-0.53%	大賣/
2019/11/04	2	44.15	0	0.00	43.50	2	13,749	0.01%
2019/11/01	3	43.58	2	43.40	43.50	1	13,691	0.01%
2019/10/31	1	43.90	61	44.01	43.35	-60	13,704	-0.44%
2019/10/30	0	0.00	1	43.60	43.65	-1	13,699	-0.01%
2019/10/29	3	43.90	3	42.75	42.80	0	13,673	0.00%
2019/10/28	6	43.85	30	43.80	43.85	-24	13,617	-0.18%
2019/10/25	1	44.10	5	43.41	43.15	-4	13,563	-0.03%
2019/10/24	20	44.29	31	44.75	44.10	-11	13,517	-0.08%
2019/10/23	295	44.62	120	44.53	44.35	175	13,520	1.29%	大買/大賣/鉅額交易
2019/10/22	31	44.42	1	43.50	44.10	30	13,312	0.23%
2019/10/21	10	42.47	20	42.63	42.75	-10	13,039	-0.08%
2019/10/18	3	42.23	10	42.25	42.25	-7	12,991	-0.05%
2019/10/17	0	0.00	2	41.85	41.95	-2	12,961	-0.02%
2019/10/16	7	42.51	4	42.84	42.00	3	12,920	0.02%
2019/10/15	28	42.69	21	42.74	42.45	7	12,807	0.05%
2019/10/14	2	41.48	20	41.25	41.15	-18	12,605	-0.14%
2019/10/09	0	0.00	339	40.38	40.50	-339	12,511	-2.71%	大賣/鉅額交易
2019/10/08	0	0.00	1	41.35	41.25	-1	12,425	-0.01%
2019/10/07	8	41.93	3	41.73	42.00	5	12,362	0.04%
2019/10/04	8.1	41.01	5	40.70	41.00	3.1	12,222	0.03%
2019/10/03	5	41.68	12	41.74	41.95	-7	12,128	-0.06%
2019/10/02	10	41.93	1	41.95	42.40	9	12,070	0.07%
2019/10/01	1	40.70	0	0.00	41.00	1	11,963	0.01%
2019/09/27	26	41.40	7	41.34	40.60	19	11,886	0.16%
2019/09/26	11	43.62	0	0.00	43.50	11	11,505	0.10%
2019/09/25	1	43.40	19	43.89	43.20	-18	11,442	-0.16%
2019/09/24	38	43.78	20	43.76	43.45	18	11,299	0.16%
2019/09/23	38	47.71	92	47.58	46.80	-54	10,695	-0.50%
2019/09/20	99	47.78	119	47.96	48.60	-20	10,293	-0.19%	大賣/
2019/09/19	39	46.55	40	46.72	46.90	-1	9,803	-0.01%
2019/09/18	162	47.64	15	47.16	46.55	147	9,709	1.51%	大買/鉅額交易
2019/09/17	131	47.25	15	47.71	47.10	116	9,484	1.22%	大買/鉅額交易
2019/09/16	3	45.73	5	46.42	46.50	-2	9,039	-0.02%
2019/09/12	13	45.16	13	45.61	46.35	0	8,913	0.00%
2019/09/11	24	45.27	6	45.15	45.20	18	8,751	0.21%
2019/09/10	100	45.32	6	45.11	45.30	94	8,666	1.08%
2019/09/09	30	46.35	4	46.46	46.50	26	8,491	0.31%
2019/09/06	167	46.63	13	46.69	46.30	154	8,432	1.83%	大買/鉅額交易
2019/09/05	159	46.40	17	46.58	46.70	142	8,273	1.72%	大買/鉅額交易
2019/09/04	5	44.98	21	44.85	45.25	-16	7,862	-0.20%
2019/09/03	23	44.92	35	45.12	45.05	-12	7,723	-0.16%
2019/09/02	32	44.62	11	44.15	44.50	21	7,511	0.28%
2019/08/30	15	45.28	29	44.02	43.20	-14	7,313	-0.19%
2019/08/29	13	46.72	7	46.67	46.80	6	6,927	0.09%
2019/08/28	15	46.32	32	46.22	46.30	-17	6,709	-0.25%
2019/08/27	65	46.36	34	46.39	46.50	31	6,414	0.48%
2019/08/26	11	42.48	6	43.55	43.55	5	5,719	0.09%
2019/08/23	12.3	43.32	8	43.01	42.95	4.3	5,531	0.08%
2019/08/22	9	42.79	15	42.50	42.30	-6	5,193	-0.12%
2019/08/21	17	42.00	17	41.93	42.00	0	4,975	0.00%
2019/08/20	7	41.38	17	41.55	40.80	-10	4,749	-0.21%
2019/08/19	23	43.56	11	42.69	42.30	12	4,500	0.27%
2019/08/16	31	41.38	62	41.55	41.75	-31	4,112	-0.75%
2019/08/15	76	41.65	73	41.27	41.80	3	3,876	0.08%
2019/08/14	53	40.31	38	40.68	41.50	15	3,444	0.44%
2019/08/13	24	38.19	86	38.53	38.20	-62	2,872	-2.16%
2019/08/12	8	37.81	44	36.40	38.10	-36	2,255	-1.60%
2019/08/08	98	34.04	1	33.70	34.65	97	2,010	4.83%
2019/08/07	3	33.53	34	33.52	33.65	-31	1,853	-1.67%
2019/08/06	2	32.75	4	32.70	32.65	-2	1,774	-0.11%
2019/08/02	4	32.25	10	32.35	32.30	-6	1,764	-0.34%
2019/08/01	0	0.00	4	33.30	33.40	-4	1,744	-0.23%
2019/07/31	42	33.23	1	33.25	33.35	41	1,681	2.44%
2019/07/30	0	0.00	2	33.10	32.80	-2	1,668	-0.12%
2019/07/29	0	0.00	14	33.71	33.70	-14	1,635	-0.86%
2019/07/26	7	32.99	0	0.00	33.10	7	1,575	0.44%
2019/07/25	9	32.90	0	0.00	32.75	9	1,546	0.58%
2019/07/23	4	31.80	2	31.65	31.80	2	1,489	0.13%
2019/07/22	0	0.00	11	31.28	31.20	-11	1,466	-0.75%
2019/07/19	6	31.25	2	30.98	31.15	4	1,504	0.27%
2019/07/17	0	0.00	1	31.15	31.00	-1	1,504	-0.07%
2019/07/10	0	0.00	2	30.60	30.75	-2	1,765	-0.11%
2019/07/03	0	0.00	3	31.25	30.90	-3	1,975	-0.15%
2019/07/02	4	31.51	4	31.39	31.50	0	2,063	0.00%
2019/07/01	4	30.85	2	31.20	31.45	2	2,088	0.10%
2019/06/28	4	32.20	1	32.35	32.10	3	2,361	0.13%
2019/06/27	0	0.00	4	32.50	32.60	-4	2,417	-0.17%
2019/06/21	1	32.25	4	32.48	32.50	-3	2,585	-0.12%
2019/06/20	0	0.00	5	32.40	32.70	-5	2,619	-0.19%
2019/06/19	5	32.02	3	32.15	32.00	2	2,584	0.08%
2019/06/18	0	0.00	4	31.49	31.70	-4	2,568	-0.16%
2019/06/17	1	30.85	4	31.03	31.05	-3	2,561	-0.12%
2019/06/14	13	31.32	6	31.26	31.35	7	2,623	0.27%
2019/06/13	5	30.38	0	0.00	31.00	5	2,623	0.19%
2019/06/12	1	29.35	0	0.00	29.35	1	2,608	0.04%
2019/05/23	1	28.40	0	0.00	28.30	1	3,368	0.03%
2019/05/16	0	0.00	3	29.85	29.60	-3	3,536	-0.08%
2019/05/15	5	30.04	6	29.80	30.05	-1	3,645	-0.03%
2019/05/14	5	28.35	0	0.00	29.50	5	3,661	0.14%
2019/05/10	2	30.70	0	0.00	29.85	2	3,759	0.05%
2019/04/26	1	34.20	0	0.00	34.00	1	3,924	0.03%
2019/04/24	0	0.00	1	34.75	34.65	-1	4,013	-0.02%
2019/04/23	1	34.20	78	34.21	34.40	-77	4,004	-1.92%
2019/04/22	0.3	34.55	1	35.10	34.55	-0.7	4,007	-0.02%
2019/04/19	5	34.75	1	34.90	34.90	4	4,037	0.10%
2019/04/18	1	33.90	2	34.40	33.85	-1	4,000	-0.02%
2019/04/17	20	34.50	0	0.00	34.50	20	3,983	0.50%
2019/04/16	63	34.90	0	0.00	34.90	63	4,021	1.57%
2019/04/10	0	33.85	1	33.80	33.85	-1	3,898	-0.03%
2019/04/09	9	34.58	5	34.71	34.35	4	3,879	0.10%
2019/04/08	2	33.75	14	33.72	34.00	-12	3,761	-0.32%
2019/04/03	2	34.55	6	34.56	34.60	-4	3,670	-0.11%
2019/04/02	51	34.67	33	35.07	34.55	18	3,618	0.50%
2019/04/01	0	0.00	2	33.50	33.40	-2	3,357	-0.06%
2019/03/29	4	33.05	2	32.85	33.30	2	3,274	0.06%
2019/03/28	0	0.00	2	32.45	32.45	-2	3,149	-0.06%
2019/03/27	7	32.84	12	32.49	32.70	-5	3,173	-0.16%
2019/03/25	3	31.85	1	31.90	31.95	2	3,122	0.06%
2019/03/21	10	32.21	0	0.00	32.15	10	3,059	0.33%
2019/03/19	4	32.49	1	32.95	32.20	3	3,165	0.09%
2019/03/18	0	0.00	1	31.95	32.50	-1	3,114	-0.03%
2019/03/14	1	31.00	0	0.00	30.75	1	3,083	0.03%
2019/03/12	1	31.20	61	31.38	31.00	-60	3,192	-1.88%
2019/03/06	1	31.35	0	0.00	31.30	1	3,401	0.03%
2019/03/05	0	0.00	2	31.75	31.65	-2	3,417	-0.06%
2019/03/04	0	32.00	1	32.00	32.00	-1	3,417	-0.03%
2019/02/27	4	31.81	3	32.02	32.50	1	3,436	0.03%
2019/02/26	10	32.53	4	32.90	32.55	6	3,339	0.18%
2019/02/25	0	31.15	0	0.00	31.20	0	2,972	0.00%
2019/02/22	0	30.35	0	0.00	30.30	0	2,923	0.00%
2019/02/18	0	30.90	0	0.00	30.70	0	2,941	0.00%
2019/02/15	1	30.85	3	31.10	31.00	-2	2,918	-0.07%
2019/02/11	5	30.94	5	31.10	30.70	0	2,757	0.00%
2019/01/29	1	29.85	0	0.00	29.80	1	2,682	0.04%
2019/01/25	60	29.87	0	0.00	30.05	60	2,701	2.22%
2019/01/23	0	0.00	2	29.60	29.55	-2	2,654	-0.08%
2019/01/22	2	29.88	1	30.20	30.00	1	2,639	0.04%
2019/01/21	1	30.20	3	29.72	30.05	-2	2,591	-0.08%
2019/01/18	2	29.53	1	29.90	29.30	1	2,512	0.04%
2019/01/17	1	29.55	1	29.30	29.15	0	2,491	0.00%
2019/01/16	4	29.35	2	29.40	29.55	2	2,448	0.08%
2019/01/15	1	28.15	1	28.25	28.15	0	2,341	0.00%
2019/01/14	1	28.40	0	0.00	28.05	1	2,339	0.04%
2019/01/11	2	28.28	1	28.15	28.30	1	2,327	0.04%
2019/01/09	0	0.00	1	27.85	27.85	-1	2,264	-0.04%
2019/01/04	0	26.65	0	0.00	26.40	0	2,170	0.00%
2018/12/28	3	28.20	1	28.10	28.05	2	2,188	0.09%
2018/12/25	1	29.00	1	28.95	29.10	0	2,183	0.00%
2018/12/24	2	29.63	3	29.43	29.85	-1	2,183	-0.05%
2018/12/22	2	28.60	1	28.60	29.20	1	2,119	0.05%
2018/12/21	0	0.00	1	28.65	28.40	-1	2,135	-0.05%
2018/12/20	1	28.70	0	0.00	28.30	1	2,195	0.05%
2018/12/19	0	0.00	1	29.30	29.30	-1	2,155	-0.05%
2018/12/18	2	28.20	0	0.00	28.10	2	2,125	0.09%
2018/12/14	2	28.70	3	28.88	29.15	-1	2,147	-0.05%
2018/12/13	1	29.60	1	29.55	29.15	0	2,214	0.00%
2018/12/12	8	29.77	5	29.96	30.00	3	2,202	0.14%
2018/12/11	0	0.00	3	28.25	28.90	-3	2,113	-0.14%
2018/12/07	3	28.25	0	0.00	28.20	3	2,176	0.14%
2018/12/06	0	29.10	0	0.00	29.10	0	2,101	0.00%
2018/12/04	0	0.00	2	31.20	31.95	-2	2,034	-0.10%
2018/12/03	1	30.50	0	0.00	30.90	1	1,987	0.05%
2018/11/30	0	0.00	6	29.55	30.00	-6	1,923	-0.31%
2018/11/29	0	0.00	2	29.80	29.60	-2	1,891	-0.11%
2018/11/28	2	28.60	2	28.78	29.40	0	1,809	0.00%
2018/11/27	1	28.45	1	28.75	28.85	0	1,772	0.00%
2018/11/26	2	28.50	0	0.00	28.45	2	1,750	0.11%
2018/11/23	0	0.00	1	27.65	27.30	-1	1,706	-0.06%
2018/11/20	2	28.45	2	28.53	28.40	0	1,737	0.00%
2018/11/19	0	0.00	2	28.30	29.00	-2	1,710	-0.12%
2018/11/13	1	27.70	0	0.00	28.05	1	1,671	0.06%
2018/11/12	3	28.45	5	28.23	28.35	-2	1,689	-0.12%
2018/11/08	2	27.40	0	0.00	26.90	2	1,630	0.12%
2018/11/07	0	27.40	0	0.00	27.20	0	1,643	0.00%
2018/11/02	7	27.08	5	27.32	27.15	2	1,795	0.11%
2018/10/31	1	25.00	3	25.27	25.45	-2	1,740	-0.11%
2018/10/26	0	24.05	0	0.00	24.00	0	1,786	0.00%
2018/10/23	0	0.00	5	25.80	25.30	-5	1,835	-0.27%
2018/10/19	1	25.25	1	25.00	25.45	0	1,863	0.00%
2018/10/17	1	26.25	1	26.45	26.20	0	1,908	0.00%
2018/10/16	1	26.15	0	0.00	25.90	1	1,909	0.05%
2018/10/12	5	25.50	0	0.00	25.60	5	1,912	0.26%
2018/10/08	0	0.00	1	28.90	29.10	-1	1,885	-0.05%
2018/10/05	1	29.25	0	0.00	29.30	1	1,896	0.05%
2018/10/03	1	31.75	0	0.00	31.60	1	1,883	0.05%
2018/09/28	1	31.90	1	31.80	31.90	0	1,948	0.00%
2018/09/27	2	32.00	0	0.00	31.85	2	1,955	0.10%
2018/09/21	0	0.00	1	31.65	31.40	-1	1,962	-0.05%
2018/09/20	2	31.48	1	31.95	31.40	1	2,000	0.05%
2018/09/19	3	32.65	2	32.85	32.60	1	2,034	0.05%
2018/09/14	3	31.92	1	32.30	32.80	2	2,040	0.10%
2018/09/10	0	0.00	2	30.30	28.40	-2	2,006	-0.10%
2018/09/07	0	0.00	1	31.00	30.60	-1	1,997	-0.05%
2018/09/06	3	32.32	0	0.00	32.40	3	2,007	0.15%
2018/09/05	0	0.00	2	33.20	32.70	-2	2,066	-0.10%
2018/09/03	1	32.65	2	31.98	32.00	-1	2,299	-0.04%
2018/08/30	0	0.00	1	33.15	32.75	-1	2,359	-0.04%
2018/08/29	1	33.55	0	0.00	33.15	1	2,396	0.04%
2018/08/24	0	0.00	1	31.95	31.95	-1	2,418	-0.04%
2018/08/23	1	32.50	1	31.80	32.10	0	2,534	0.00%
2018/08/22	1	32.05	0	0.00	31.80	1	2,538	0.04%
2018/08/20	2	32.00	0	0.00	31.80	2	2,565	0.08%
2018/08/17	0	0.00	2	33.20	33.40	-2	2,584	-0.08%
2018/08/16	2	32.40	0	0.00	32.60	2	2,627	0.08%
2018/08/15	0	0.00	1	33.00	32.80	-1	2,621	-0.04%
2018/08/14	2	33.10	2	33.50	33.50	0	2,631	0.00%
2018/08/13	0	0.00	9	34.62	32.60	-9	2,627	-0.34%
2018/08/10	3	35.93	1	36.45	35.80	2	2,563	0.08%
2018/08/09	1	37.55	0	0.00	37.45	1	2,554	0.04%
2018/08/07	1	38.00	2	37.90	37.85	-1	2,579	-0.04%
2018/08/03	4	38.20	0	0.00	38.20	4	2,602	0.15%
2018/08/02	1	38.70	8	38.94	38.50	-7	2,624	-0.27%
2018/08/01	1	39.00	4	39.03	39.00	-3	2,603	-0.12%
2018/07/31	0	0.00	1	38.45	38.65	-1	2,586	-0.04%
2018/07/26	5	38.25	0	0.00	38.05	5	2,625	0.19%
2018/07/16	0	0.00	2	37.93	37.85	-2	2,780	-0.07%
2018/07/10	0.8	37.65	0	0.00	37.75	0.8	2,944	0.03%
2018/07/06	1	38.10	0	0.00	38.00	1	3,328	0.03%
2018/07/05	0	0.00	16	37.25	37.20	-16	3,292	-0.49%
2018/07/03	0	0.00	4	38.28	37.60	-4	3,303	-0.12%
2018/07/02	1	37.80	5	37.44	37.25	-4	3,281	-0.12%
2018/06/29	2	37.60	0	0.00	37.60	2	3,293	0.06%
2018/06/28	2	40.30	6	40.35	40.00	-4	3,311	-0.12%
2018/06/27	0	0.00	1	40.45	40.35	-1	3,296	-0.03%
2018/06/26	2	40.53	19	40.21	40.20	-17	3,309	-0.51%
2018/06/25	2	41.70	1	41.85	41.25	1	3,337	0.03%
2018/06/22	0	0.00	1	41.05	41.05	-1	3,324	-0.03%
2018/06/21	0	0.00	3	41.40	41.40	-3	3,325	-0.09%
2018/06/20	12	40.99	20	40.83	40.85	-8	3,344	-0.24%
2018/06/19	33	42.17	2	41.85	41.50	31	3,344	0.93%
2018/06/15	0	0.00	1	42.10	42.25	-1	3,341	-0.03%
2018/06/14	0	0.00	4	41.81	41.65	-4	3,314	-0.12%
2018/06/12	7	42.74	10	42.53	42.20	-3	3,249	-0.09%
2018/06/07	3	40.82	1	41.20	40.65	2	3,184	0.06%
2018/06/06	1	40.60	0	0.00	40.70	1	3,253	0.03%
2018/06/05	1	40.40	1	40.90	40.05	0	3,324	0.00%
2018/05/31	0	0.00	5	39.40	39.85	-5	3,334	-0.15%
2018/05/30	0.3	38.85	2	38.95	38.85	-1.7	3,286	-0.05%
2018/05/28	0	0.00	1	39.20	39.10	-1	3,434	-0.03%
2018/05/25	4	39.40	2	39.53	39.20	2	3,448	0.06%
2018/05/24	1	39.75	0	0.00	39.55	1	3,460	0.03%
2018/05/22	0	38.70	0	0.00	39.00	0	3,449	0.00%
2018/05/21	0.9	39.10	2	39.00	39.10	-1.1	3,453	-0.03%
2018/05/18	0	0.00	3	38.80	38.75	-3	3,462	-0.09%
2018/05/17	1	39.70	5	39.50	39.25	-4	3,513	-0.11%
2018/05/16	1	38.30	0	0.00	38.50	1	3,507	0.03%
2018/05/10	4	39.23	12	39.45	39.05	-8	3,711	-0.22%
2018/05/08	1	37.75	0	0.00	37.85	1	3,789	0.03%
2018/05/07	12	38.23	0	0.00	37.95	12	3,852	0.31%
2018/05/03	1	38.10	0	0.00	38.15	1	4,055	0.02%
2018/04/27	0	0.00	10	39.20	39.10	-10	4,217	-0.24%
2018/04/26	4	39.38	0	0.00	39.00	4	4,253	0.09%
2018/04/25	5	38.97	3	39.55	39.90	2	4,308	0.05%
2018/04/24	2	39.50	1	39.55	39.55	1	4,371	0.02%
2018/04/23	3	42.17	0	0.00	41.25	3	4,359	0.07%
2018/04/20	0.8	43.10	2	43.45	43.10	-1.2	4,368	-0.03%
2018/04/19	6	43.42	3	43.47	43.10	3	4,430	0.07%
2018/04/18	1	42.85	1	43.40	42.85	0	4,569	0.00%
2018/04/16	2	43.75	1	43.70	43.40	1	4,656	0.02%
2018/04/13	19	44.27	15	44.48	43.95	4	4,860	0.08%
2018/04/11	0.1	41.05	0	0.00	41.05	0.1	5,324	0.00%
2018/04/02	0	0.00	3	43.47	43.15	-3	5,508	-0.05%
2018/03/31	2.6	43.73	4	43.51	43.35	-1.4	5,627	-0.02%
2018/03/30	2	43.15	27	43.15	43.15	-25	5,713	-0.44%
2018/03/29	1	43.45	7	43.41	43.05	-6	5,768	-0.10%
2018/03/28	0	0.00	17	42.95	43.05	-17	5,779	-0.29%
2018/03/27	0	0.00	31	42.56	42.60	-31	5,873	-0.53%
2018/03/26	2	41.40	42	40.88	41.75	-40	5,918	-0.68%
2018/03/23	0	0.00	3	41.42	41.20	-3	5,934	-0.05%
2018/03/21	1	42.55	0	0.00	42.55	1	6,059	0.02%
2018/03/16	2	42.50	0	0.00	42.45	2	6,222	0.03%
2018/03/14	71	43.61	1	43.70	43.25	70	6,329	1.11%
2018/03/13	2	43.28	0	0.00	43.55	2	6,380	0.03%
2018/03/09	0	0.00	10	43.20	43.20	-10	6,528	-0.15%
2018/03/08	10	42.70	0	0.00	42.50	10	6,468	0.15%
2018/03/06	0	0.00	1	42.40	42.20	-1	6,567	-0.02%
2018/03/05	15	42.95	0	0.00	42.35	15	6,667	0.22%
2018/03/02	10	43.18	1	43.70	43.20	9	6,704	0.13%
2018/03/01	32	42.54	10	43.20	43.30	22	6,668	0.33%
2018/02/26	1	42.40	0	0.00	42.35	1	6,778	0.01%
2018/02/23	0	41.60	1	41.75	41.60	-1	6,778	-0.01%
2018/02/22	2	41.58	1	41.70	41.45	1	6,832	0.01%
2018/02/21	0	0.00	43	40.48	40.80	-43	6,834	-0.63%
2018/02/09	18	38.09	5	39.15	39.45	13	6,936	0.19%
2018/02/08	31	39.93	2	40.08	39.80	29	6,955	0.42%
2018/02/07	1	41.65	0	0.00	41.30	1	7,144	0.01%
2018/02/06	0	0.00	10	40.00	40.50	-10	7,439	-0.13%
2018/02/05	0	0.00	20	43.59	43.70	-20	7,371	-0.27%
2018/02/02	1	43.60	0	0.00	43.25	1	7,397	0.01%
2018/02/01	21	43.87	11	44.56	43.60	10	7,484	0.13%
2018/01/31	5	43.30	5	43.90	44.05	0	7,600	0.00%
2018/01/30	1	43.65	1	44.20	43.65	0	7,710	0.00%
2018/01/29	22	44.05	38	44.47	43.60	-16	7,968	-0.20%
2018/01/26	10.7	43.24	12	43.51	43.10	-1.3	7,980	-0.02%
2018/01/25	1	43.15	6	42.88	43.05	-5	8,232	-0.06%
2018/01/24	2	41.85	0	0.00	41.85	2	8,277	0.02%
2018/01/23	2	42.07	0	0.00	42.15	2	8,480	0.02%
2018/01/22	10	42.00	0	0.00	41.90	10	8,993	0.11%
2018/01/19	10	41.70	1	42.30	41.70	9	9,081	0.10%
2018/01/18	1.6	42.50	1	42.90	42.50	0.6	9,067	0.01%
2018/01/17	15	42.53	5	42.50	42.45	10	9,108	0.11%
2018/01/16	0	0.00	4	43.31	43.10	-4	9,125	-0.04%
2018/01/15	1	44.75	1	44.15	44.00	0	9,125	0.00%
2018/01/12	11.2	44.52	6	44.68	44.60	5.2	9,108	0.06%
2018/01/11	2	44.00	1	44.40	43.35	1	9,218	0.01%
2018/01/10	1	44.10	3	43.97	43.65	-2	9,373	-0.02%
2018/01/09	27	44.78	61	45.22	44.05	-34	9,536	-0.36%
2018/01/08	67	44.86	24	45.08	44.90	43	9,404	0.46%
2018/01/05	2	42.58	9	42.75	42.80	-7	8,875	-0.08%
2018/01/04	3	41.55	11	41.55	41.40	-8	8,731	-0.09%
2018/01/03	12	42.20	1	42.45	41.75	11	8,915	0.12%