金居 (8358)-統一-內湖券商分點個股進出

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
67.5
漲跌
▲0.1
漲幅
+0.15%
成交量
3,227張
產業
上櫃電子零組件類股
945人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－統一-內湖券商分點個股進出

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

統一-內湖券商分點個股進出
統一-內湖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
2024/05/24	0	0.00	2	70.10	70.20	-2	6,999	-0.03%
2024/05/22	7	70.73	5	71.02	70.70	2	6,758	0.03%
2024/05/21	1	74.20	5	72.72	71.60	-4	6,625	-0.06%
2024/05/20	22	71.88	3	71.93	71.50	19	6,136	0.31%
2024/05/17	7	68.53	12	68.98	69.20	-5	5,822	-0.09%
2024/05/16	24	71.24	19	70.94	70.20	5	5,751	0.09%
2024/05/15	75	68.17	122	68.76	69.00	-47	5,358	-0.88%	大賣/
2024/05/08	0	0.00	1	63.80	63.40	-1	4,859	-0.02%
2024/04/26	7	64.64	7	64.87	64.60	0	4,595	0.00%
2024/04/24	10	61.95	10	63.30	63.00	0	4,488	0.00%
2024/04/23	1	59.80	0	0.00	60.00	1	4,476	0.02%
2024/04/22	1	62.00	0	0.00	59.90	1	4,457	0.02%
2024/04/17	2	63.50	0	0.00	64.40	2	4,311	0.05%
2024/04/15	1	66.40	3	66.10	65.30	-2	4,169	-0.05%
2024/04/12	0	0.00	40	69.90	67.20	-40	3,954	-1.01%
2024/04/11	0	0.00	2	67.80	67.20	-2	3,653	-0.05%
2024/04/10	2	66.50	2	66.10	66.00	0	3,458	0.00%
2024/04/09	21	67.71	22	68.20	66.80	-1	3,309	-0.03%
2024/04/08	1	65.70	1	65.40	65.50	0	2,837	0.00%
2024/04/03	0	0.00	2	64.90	64.20	-2	2,583	-0.08%
2024/04/02	8	64.39	33	64.85	64.20	-25	2,408	-1.04%
2024/04/01	0	0.00	11	60.43	62.70	-11	1,963	-0.56%
2024/03/29	1	59.50	0	0.00	59.50	1	1,748	0.06%
2024/03/26	6	58.00	0	0.00	57.50	6	1,692	0.35%
2024/03/25	4	58.80	0	0.00	58.60	4	1,715	0.23%
2024/03/22	0	0.00	3	59.60	59.40	-3	1,714	-0.17%
2024/03/21	3	58.60	0	0.00	59.30	3	1,729	0.17%
2024/03/20	4	58.25	8	59.30	59.30	-4	1,740	-0.23%
2024/03/19	2	58.60	0	0.00	58.60	2	1,680	0.12%
2024/03/18	2	57.90	0	0.00	58.10	2	1,690	0.12%
2024/03/11	5	56.50	1	57.40	57.50	4	1,795	0.22%
2024/03/08	2	57.45	5	57.10	56.60	-3	1,805	-0.17%
2024/03/07	0	0.00	49	58.65	58.30	-49	1,794	-2.73%
2024/03/06	0	59.70	0	0.00	59.20	0	1,827	0.00%
2024/02/21	5	61.90	0	0.00	61.50	5	2,242	0.22%
2024/02/20	0	0.00	4	61.80	61.60	-4	2,275	-0.18%
2024/02/19	8	63.74	1	62.90	62.50	7	2,263	0.31%
2024/02/16	40	63.94	17	63.25	63.50	23	2,226	1.03%
2024/01/17	164	58.94	0	0.00	58.10	164	2,785	5.89%	大買/鉅額交易
2024/01/12	0	0.00	3	58.70	59.10	-3	2,944	-0.10%
2024/01/09	1	58.00	0	0.00	57.70	1	3,155	0.03%
2024/01/05	20	58.85	0	0.00	58.90	20	3,296	0.61%
2024/01/04	1	59.00	0	0.00	58.80	1	3,465	0.03%
2024/01/03	2	59.10	0	0.00	59.30	2	3,758	0.05%
2024/01/02	2	60.10	0	0.00	60.00	2	3,834	0.05%
2023/12/29	3	60.40	0	0.00	60.60	3	3,957	0.08%
2023/12/26	3	60.00	0	0.00	60.20	3	4,851	0.06%
2023/12/25	1	60.10	0	0.00	60.10	1	4,875	0.02%
2023/12/21	7	60.30	4	61.10	60.40	3	4,954	0.06%
2023/12/20	0	0.00	4	61.00	60.70	-4	4,988	-0.08%
2023/12/19	4	59.80	0	0.00	59.80	4	4,993	0.08%
2023/12/15	2	61.80	0	0.00	61.30	2	5,077	0.04%
2023/12/08	1	61.70	1	61.90	61.80	0	5,619	0.00%
2023/12/07	1	62.60	1	61.80	61.60	0	5,764	0.00%
2023/12/06	0	0.00	8	62.40	62.50	-8	5,971	-0.13%
2023/12/04	0	0.00	1	62.00	61.80	-1	6,247	-0.02%
2023/12/01	2	62.80	1	62.40	62.60	1	6,619	0.02%
2023/11/30	0	0.00	2	62.40	62.20	-2	7,389	-0.03%
2023/11/29	0	0.00	2	61.90	61.50	-2	7,551	-0.03%
2023/11/28	3	60.90	0	0.00	61.40	3	7,723	0.04%
2023/11/24	3	60.90	1	60.90	60.80	2	8,809	0.02%
2023/11/23	4	62.40	1	61.70	61.50	3	8,993	0.03%
2023/11/22	0	0.00	1	60.70	60.80	-1	8,851	-0.01%
2023/11/21	1	60.90	1	60.40	60.40	0	8,887	0.00%
2023/11/16	2	59.40	100	59.22	59.50	-98	9,282	-1.06%
2023/11/15	1	60.20	198	59.97	59.30	-197	9,508	-2.07%	大賣/鉅額交易
2023/11/14	0	0.00	13	59.76	59.90	-13	9,725	-0.13%
2023/11/13	2	59.75	7	59.47	59.20	-5	10,039	-0.05%
2023/11/10	0	0.00	2	60.60	60.50	-2	10,560	-0.02%
2023/10/31	3	60.80	64	61.06	58.40	-61	11,027	-0.55%
2023/10/30	6	61.13	14	61.40	60.90	-8	11,180	-0.07%
2023/10/27	2	60.90	0	0.00	60.20	2	11,313	0.02%
2023/10/26	5	62.28	66	61.70	61.10	-61	11,743	-0.52%
2023/10/25	1	65.10	1	65.90	65.00	0	12,206	0.00%
2023/10/23	0	0.00	2	65.10	63.00	-2	13,942	-0.01%
2023/10/20	1	61.70	6	61.90	63.00	-5	14,815	-0.03%
2023/10/19	2	63.85	1	63.90	63.90	1	14,773	0.01%
2023/10/18	8	65.48	6	64.00	64.00	2	14,777	0.01%
2023/10/17	3	67.77	1	68.60	67.20	2	14,792	0.01%
2023/10/12	1	67.60	3	68.03	68.70	-2	14,865	-0.01%
2023/10/11	2	71.20	1	67.70	67.20	1	14,932	0.01%
2023/10/06	1	67.90	3	67.30	67.50	-2	14,829	-0.01%
2023/10/05	4	68.30	4	68.35	68.10	0	14,942	0.00%
2023/10/04	89	68.36	26	68.28	68.40	63	14,858	0.42%
2023/10/03	4	68.60	3	69.00	68.40	1	14,680	0.01%
2023/10/02	96	66.59	9	64.48	66.90	87	14,427	0.60%
2023/09/26	2	62.10	0	0.00	61.60	2	14,382	0.01%
2023/09/20	2	61.60	0	0.00	61.70	2	14,478	0.01%
2023/09/19	4.3	63.06	2	63.15	62.40	2.3	14,567	0.02%
2023/09/18	3	64.47	2	64.05	64.00	1	14,654	0.01%
2023/09/15	0	0.00	5	67.00	66.60	-5	15,118	-0.03%
2023/09/14	67	65.93	13	66.55	66.80	54	15,209	0.36%
2023/09/13	6	65.13	1	65.00	65.00	5	15,083	0.03%
2023/09/12	23	65.48	140	64.91	65.20	-117	15,044	-0.78%	大賣/鉅額交易
2023/09/11	3	66.90	58	65.27	65.00	-55	14,948	-0.37%
2023/09/08	6	68.77	1	68.70	68.40	5	14,761	0.03%
2023/09/07	4	69.03	3	68.73	69.00	1	14,747	0.01%
2023/09/06	10	70.67	15	70.81	69.80	-5	14,736	-0.03%
2023/09/05	226	71.46	56	70.69	70.60	170	14,622	1.16%	大買/鉅額交易
2023/09/04	11	68.34	11	68.25	68.10	0	13,907	0.00%
2023/09/01	2	69.00	0	0.00	66.30	2	13,906	0.01%
2023/08/31	5	69.54	17	69.28	68.80	-12	14,025	-0.09%
2023/08/30	164	68.67	44	68.20	68.30	120	13,475	0.89%	大買/鉅額交易
2023/08/29	28	65.70	43	65.01	66.40	-15	13,009	-0.12%
2023/08/28	7	63.90	0	0.00	63.40	7	12,798	0.05%
2023/08/25	20	64.06	18	64.20	64.30	2	12,830	0.02%
2023/08/24	19	65.73	338	64.36	64.50	-319	12,777	-2.50%	大賣/鉅額交易
2023/08/23	3	65.57	19	65.87	64.60	-16	12,668	-0.13%
2023/08/22	31	65.18	23	66.17	64.50	8	12,588	0.06%
2023/08/21	5	64.40	5	65.12	65.80	0	12,422	0.00%
2023/08/18	31	65.58	3	65.83	64.20	28	12,213	0.23%
2023/08/17	12	64.83	12	64.58	65.60	0	12,012	0.00%
2023/08/16	20	62.64	16	62.54	64.50	4	11,781	0.03%
2023/08/14	0	0.00	1	56.50	56.30	-1	11,076	-0.01%
2023/08/11	1	57.60	0	0.00	57.50	1	11,048	0.01%
2023/08/10	3	59.63	2	58.10	58.10	1	11,025	0.01%
2023/08/08	11	63.65	11	62.33	61.90	0	10,878	0.00%
2023/08/07	5	62.10	6	62.92	64.00	-1	10,834	-0.01%
2023/08/02	11	63.10	6	64.62	62.70	5	10,710	0.05%
2023/08/01	7	64.46	3	64.03	63.60	4	10,508	0.04%
2023/07/31	45	68.30	28	69.00	64.50	17	10,379	0.16%
2023/07/28	5	69.36	14	69.14	69.60	-9	9,839	-0.09%
2023/07/27	31	67.13	30	68.79	67.50	1	9,214	0.01%
2023/07/26	55	68.68	11	68.06	65.80	44	8,371	0.53%
2023/07/25	17	66.48	10	66.20	66.80	7	7,406	0.09%
2023/07/24	0	0.00	1	60.70	60.80	-1	6,496	-0.02%
2023/07/19	1	60.90	0	0.00	59.70	1	6,335	0.02%
2023/07/18	3	62.67	0	0.00	60.80	3	6,304	0.05%
2023/07/17	3	62.40	1	62.20	62.00	2	6,244	0.03%
2023/07/14	4	63.75	3	62.37	62.00	1	6,194	0.02%
2023/07/12	7	59.59	2	61.00	60.20	5	5,784	0.09%
2023/07/11	0	0.00	4	57.30	57.70	-4	5,611	-0.07%
2023/07/10	4	56.28	2	56.00	56.00	2	5,591	0.04%
2023/07/07	3	58.20	1	57.70	57.60	2	5,553	0.04%
2023/07/06	1	62.60	2	62.50	62.40	-1	5,441	-0.02%
2023/07/05	1	63.20	2	63.00	63.00	-1	5,368	-0.02%
2023/07/04	0	0.00	1	62.00	62.40	-1	5,278	-0.02%
2023/06/27	3	62.47	2	60.80	60.60	1	5,088	0.02%
2023/06/26	10	64.75	11	64.35	63.90	-1	4,952	-0.02%
2023/06/21	17	63.56	13	64.30	65.00	4	4,791	0.08%
2023/06/20	0	0.00	2	61.95	61.20	-2	4,288	-0.05%
2023/06/16	1	60.90	0	0.00	60.10	1	4,175	0.02%
2023/06/14	1	61.20	2	61.00	60.80	-1	4,207	-0.02%
2023/06/13	3	61.83	0	0.00	61.30	3	4,248	0.07%
2023/06/12	8	62.13	5	61.10	61.80	3	4,180	0.07%
2023/06/09	0	0.00	6	61.83	63.30	-6	4,033	-0.15%
2023/06/08	7	60.67	1	60.80	60.80	6	3,779	0.16%
2023/06/07	1	59.10	0	0.00	61.60	1	3,720	0.03%
2023/06/05	0	0.00	2	59.40	58.90	-2	3,214	-0.06%
2023/06/02	2	57.80	0	0.00	57.80	2	3,151	0.06%
2023/06/01	1	56.90	1	57.40	57.20	0	3,163	0.00%
2023/05/30	0	0.00	1	57.10	56.70	-1	3,152	-0.03%
2023/05/29	1	56.90	0	0.00	56.80	1	3,218	0.03%
2023/05/26	1	57.40	2	56.80	56.50	-1	3,274	-0.03%
2023/05/24	1	56.10	3	56.60	56.80	-2	3,360	-0.06%
2023/05/23	1	56.90	1	56.90	56.80	0	3,466	0.00%
2023/05/22	20	57.50	20	57.04	57.00	0	3,606	0.00%
2023/05/19	2	55.80	0	0.00	55.10	2	3,623	0.06%
2023/05/18	0	0.00	2	55.40	55.20	-2	3,750	-0.05%
2023/05/17	1	53.60	1	54.10	53.70	0	3,810	0.00%
2023/05/11	3	53.30	1	53.70	53.50	2	4,113	0.05%
2023/05/05	1	54.50	1	54.80	55.50	0	4,475	0.00%
2023/04/25	1	55.10	1	53.70	53.70	0	5,941	0.00%
2023/04/21	0	0.00	1	55.70	55.20	-1	6,131	-0.02%
2023/04/20	2	57.10	2	57.00	56.60	0	6,356	0.00%
2023/04/19	2	59.45	0	0.00	58.80	2	6,644	0.03%
2023/04/18	1	60.90	0	0.00	60.00	1	6,886	0.01%
2023/04/17	1	61.00	1	61.40	60.90	0	7,183	0.00%
2023/04/14	0	0.00	2	61.10	60.90	-2	7,381	-0.03%
2023/04/13	0	0.00	2	60.40	60.40	-2	7,369	-0.03%
2023/04/10	1	61.50	2	61.40	61.40	-1	7,302	-0.01%
2023/04/07	4	60.60	0	0.00	60.70	4	7,279	0.05%
2023/03/31	1	60.10	1	60.20	60.10	0	7,273	0.00%
2023/03/27	1	60.40	1	60.90	60.80	0	7,256	0.00%
2023/03/24	1	60.30	1	60.90	61.10	0	7,282	0.00%
2023/03/23	2	60.55	1	60.00	59.90	1	7,258	0.01%
2023/03/22	1	60.70	1	61.50	62.00	0	7,190	0.00%
2023/03/20	1	58.10	1	58.70	58.60	0	7,338	0.00%
2023/03/17	1	58.70	1	58.90	59.20	0	7,294	0.00%
2023/03/15	2	60.65	1	60.40	60.00	1	7,329	0.01%
2023/03/14	0	0.00	2	60.90	60.60	-2	7,398	-0.03%
2023/03/10	0	0.00	1	62.00	62.10	-1	7,674	-0.01%
2023/03/09	0	0.00	1	64.40	63.90	-1	8,054	-0.01%
2023/03/01	5	62.10	0	0.00	62.90	5	8,563	0.06%
2023/02/23	3	63.10	2	62.90	62.80	1	8,536	0.01%
2023/02/21	1.2	63.90	0	0.00	64.80	1.2	8,565	0.01%
2023/02/20	22	64.25	137	64.45	64.60	-115	8,532	-1.35%	大賣/鉅額交易
2023/02/17	14	66.26	0	0.00	66.00	14	8,545	0.16%
2023/02/16	100	67.20	102	67.01	67.50	-2	8,760	-0.02%	大賣/
2023/02/10	1	65.60	1	64.70	64.20	0	9,008	0.00%
2023/02/09	3	67.40	1	67.00	67.20	2	9,288	0.02%
2023/02/07	0	0.00	21	67.62	68.00	-21	9,417	-0.22%
2023/02/06	6	66.70	7	66.86	67.00	-1	9,664	-0.01%
2023/02/03	4	66.63	3	66.73	66.20	1	10,133	0.01%
2023/02/02	26	66.97	7	66.83	67.00	19	10,287	0.18%
2023/02/01	5	67.92	9	67.98	67.40	-4	10,251	-0.04%
2023/01/31	3	65.50	4	65.75	65.70	-1	9,979	-0.01%
2023/01/30	20	64.83	19	64.24	65.00	1	9,923	0.01%
2023/01/17	6	60.25	4	60.25	59.90	2	9,663	0.02%
2023/01/16	3	59.60	3	59.50	58.90	0	9,501	0.00%
2023/01/10	4	59.53	14	59.74	58.40	-10	8,905	-0.11%
2023/01/09	17	59.06	18	58.73	58.70	-1	8,654	-0.01%
2023/01/06	5	56.08	14	56.97	57.30	-9	8,280	-0.11%
2023/01/05	5	56.46	10	56.68	55.40	-5	8,005	-0.06%
2023/01/04	0	0.00	4	55.43	57.00	-4	7,697	-0.05%
2022/12/30	1	50.50	0	0.00	50.00	1	7,458	0.01%
2022/12/27	1	51.60	1	51.20	51.00	0	7,450	0.00%
2022/12/22	0	0.00	3	51.20	51.60	-3	7,454	-0.04%
2022/12/21	6	51.20	152	50.60	50.70	-146	7,446	-1.96%	大賣/鉅額交易
2022/12/20	21	51.97	48	51.34	51.20	-27	7,412	-0.36%
2022/12/19	0	0.00	10	54.00	53.00	-10	7,378	-0.14%
2022/12/16	5	54.00	0	0.00	54.40	5	7,359	0.07%
2022/12/15	7	54.73	0	0.00	55.30	7	7,315	0.10%
2022/12/14	1	54.70	0	0.00	55.10	1	7,306	0.01%
2022/12/13	2	56.00	5	56.20	53.80	-3	7,264	-0.04%
2022/12/09	0	0.00	4	53.60	53.50	-4	6,984	-0.06%
2022/12/08	6	54.08	0	0.00	54.40	6	6,943	0.09%
2022/12/07	0	0.00	9	54.09	53.30	-9	6,879	-0.13%
2022/12/06	3	54.70	3	55.63	54.70	0	6,762	0.00%
2022/12/05	48	56.98	4	57.40	56.30	44	6,642	0.66%
2022/12/02	31	58.35	13	58.52	58.40	18	6,480	0.28%
2022/12/01	2	56.00	0	0.00	59.00	2	6,298	0.03%
2022/11/30	2	53.55	2	53.40	54.50	0	5,868	0.00%
2022/11/28	1	51.60	1	51.80	51.80	0	5,630	0.00%
2022/11/25	3	51.53	0	0.00	51.10	3	5,600	0.05%
2022/11/24	0	0.00	1	53.00	52.90	-1	5,523	-0.02%
2022/11/23	16	53.34	17	53.13	52.90	-1	5,432	-0.02%
2022/11/22	2	51.65	4	51.33	50.90	-2	5,156	-0.04%
2022/11/21	2	50.40	0	0.00	50.80	2	5,109	0.04%
2022/11/18	11	52.22	12	52.20	51.60	-1	5,061	-0.02%
2022/11/17	1	52.00	2	52.50	51.80	-1	4,910	-0.02%
2022/11/16	25	51.73	31	52.18	52.00	-6	4,802	-0.12%
2022/11/15	7	51.90	7	52.13	52.30	0	4,707	0.00%
2022/11/14	10	51.29	23	51.08	51.60	-13	4,510	-0.29%
2022/11/11	5	49.15	44	49.44	48.55	-39	4,177	-0.93%
2022/11/10	3	48.72	6	48.55	48.50	-3	4,045	-0.07%
2022/11/09	20	49.13	4	49.89	49.60	16	3,940	0.41%
2022/11/08	35	50.32	18	51.31	49.30	17	3,814	0.45%
2022/11/07	16	50.49	14.1	48.65	50.50	1.9	3,587	0.05%
2022/11/04	21	47.37	0	0.00	47.60	21	3,173	0.66%
2022/11/03	11	47.36	24	46.94	47.65	-13	3,014	-0.43%
2022/11/02	20.1	46.68	35	46.91	47.10	-14.9	2,855	-0.52%
2022/11/01	15	45.08	26	45.88	46.50	-11	2,519	-0.44%
2022/10/31	6.4	42.84	4	42.95	43.60	2.4	1,885	0.12%
2022/10/28	1	40.15	1	39.85	39.65	0	1,655	0.00%
2022/10/27	2	37.48	2	37.78	39.80	0	1,532	0.00%
2022/10/05	1	38.30	2	38.30	38.30	-1	1,984	-0.05%
2022/09/29	0	0.00	1	36.65	36.65	-1	2,108	-0.05%
2022/09/20	0	0.00	1	40.10	40.20	-1	2,257	-0.04%
2022/09/06	1	40.40	0	0.00	40.30	1	2,502	0.04%
2022/09/02	0	0.00	1	42.35	42.35	-1	2,485	-0.04%
2022/08/31	1	42.35	0	0.00	43.00	1	2,478	0.04%
2022/08/23	0	0.00	2	43.00	43.20	-2	2,454	-0.08%
2022/08/12	2	42.90	0	0.00	43.05	2	2,522	0.08%
2022/08/11	1	41.35	4	41.45	41.95	-3	2,507	-0.12%
2022/08/08	0	0.00	3	41.50	41.30	-3	2,521	-0.12%
2022/08/05	3	41.20	0	0.00	40.80	3	2,520	0.12%
2022/07/29	4	42.48	0	0.00	42.35	4	2,530	0.16%
2022/07/28	0	0.00	2	43.25	42.60	-2	2,524	-0.08%
2022/07/27	2	42.80	0	0.00	43.70	2	2,494	0.08%
2022/07/25	1	45.15	0	0.00	44.80	1	2,499	0.04%
2022/07/22	44	46.61	17.2	46.82	46.65	26.8	2,492	1.08%
2022/07/21	9.2	46.24	0	0.00	46.65	9.2	2,306	0.40%
2022/07/18	2	42.43	0	0.00	42.35	2	2,270	0.09%
2022/07/13	5	44.20	0	0.00	44.25	5	2,143	0.23%
2022/07/11	1	44.65	0	0.00	44.20	1	2,063	0.05%
2022/07/06	1	45.05	0	0.00	44.00	1	1,992	0.05%
2022/07/05	0	0.00	1	45.45	45.45	-1	1,998	-0.05%
2022/07/04	1	43.85	0	0.00	43.85	1	1,962	0.05%
2022/06/22	1	49.10	1	47.80	47.85	0	1,777	0.00%
2022/06/15	1	55.90	1	55.10	55.10	0	1,664	0.00%
2022/06/02	1	58.00	0	0.00	57.90	1	1,802	0.06%
2022/05/31	1	57.50	1	57.90	57.90	0	1,850	0.00%
2022/05/18	1	57.20	2	57.25	56.80	-1	2,307	-0.04%
2022/05/17	0	0.00	0.1	56.40	56.70	-0.1	2,285	-0.01%
2022/05/10	0	0.00	5	54.10	57.90	-5	2,266	-0.22%
2022/05/05	3	61.00	0	0.00	60.60	3	2,255	0.13%
2022/04/27	1	57.00	2	57.20	59.50	-1	2,277	-0.04%
2022/04/25	1	60.50	0	0.00	60.50	1	2,256	0.04%
2022/04/21	1	66.70	0	0.00	66.40	1	2,218	0.05%
2022/04/20	4	66.70	0	0.00	66.70	4	2,240	0.18%
2022/04/15	0	0.00	1	67.60	67.60	-1	2,295	-0.04%
2022/03/31	0	0.00	1	72.00	71.80	-1	2,696	-0.04%
2022/03/30	0	0.00	2	72.80	72.60	-2	2,776	-0.07%
2022/03/25	1	73.90	1	73.00	73.00	0	3,130	0.00%
2022/03/16	1	68.90	1	68.80	68.80	0	3,351	0.00%
2022/03/10	1	71.70	0	0.00	71.30	1	3,491	0.03%
2022/03/09	1	70.60	1	71.10	70.90	0	3,527	0.00%
2022/03/08	0	0.00	1	70.10	70.10	-1	3,573	-0.03%
2022/03/03	2	74.95	1	74.50	74.50	1	3,723	0.03%
2022/03/01	3	75.03	1	75.40	75.40	2	3,833	0.05%
2022/02/25	5	75.70	5	75.46	75.00	0	3,886	0.00%
2022/02/24	1	75.00	10	75.50	74.20	-9	4,011	-0.22%
2022/02/23	2	72.65	2	73.50	74.20	0	4,011	0.00%
2022/02/21	2	71.70	0	0.00	71.50	2	4,158	0.05%
2022/01/24	3	69.10	1	69.90	69.80	2	6,667	0.03%
2022/01/21	10	71.00	0	0.00	71.50	10	6,749	0.15%
2022/01/07	1	74.30	1	73.90	73.50	0	7,675	0.00%
2022/01/06	1	74.90	0	0.00	75.30	1	7,663	0.01%
2022/01/05	1	77.40	0	0.00	76.10	1	7,694	0.01%
2022/01/04	0	0.00	2	77.30	77.30	-2	7,696	-0.03%
2021/12/30	1	77.90	0	0.00	77.10	1	7,817	0.01%
2021/12/29	0	0.00	0.5	77.60	78.10	-0.5	7,940	-0.01%
2021/12/27	1	77.80	0	0.00	77.60	1	8,168	0.01%
2021/12/24	1	78.10	1	79.30	78.40	0	8,290	0.00%
2021/12/23	0	0.00	61	77.70	78.40	-61	8,387	-0.73%
2021/12/22	62	77.01	11	76.82	77.10	51	8,527	0.60%
2021/12/20	11	73.19	1	73.10	73.10	10	9,674	0.10%
2021/12/17	0.3	75.00	0	0.00	74.90	0.3	9,822	0.00%
2021/12/14	0.2	75.50	0	0.00	75.20	0.2	9,905	0.00%
2021/12/09	0	0.00	1	76.00	75.20	-1	10,000	-0.01%
2021/12/08	2	76.90	0	0.00	76.20	2	10,010	0.02%
2021/12/07	1	77.20	1	78.10	76.60	0	10,001	0.00%
2021/12/03	0	0.00	1	76.40	76.60	-1	10,082	-0.01%
2021/12/02	2	75.50	0	0.00	75.50	2	10,112	0.02%
2021/12/01	1	75.60	1	75.30	75.30	0	10,105	0.00%
2021/11/30	1	77.00	0	0.00	76.90	1	10,062	0.01%
2021/11/26	1	76.10	2	77.35	75.90	-1	9,995	-0.01%
2021/11/24	0	0.00	1	79.70	79.70	-1	9,979	-0.01%
2021/11/23	2	79.70	0	0.00	78.80	2	10,081	0.02%
2021/11/22	2	80.90	17	81.99	83.00	-15	9,931	-0.15%
2021/11/19	2	79.10	0	0.00	79.10	2	9,795	0.02%
2021/11/18	7	78.17	1	78.90	78.10	6	9,812	0.06%
2021/11/17	3	80.20	4	80.00	79.80	-1	9,727	-0.01%
2021/11/16	13.1	82.12	12	84.38	80.50	1.1	9,651	0.01%
2021/11/15	10	81.90	8	82.18	83.90	2	8,911	0.02%
2021/11/12	0	0.00	1	76.70	76.30	-1	8,640	-0.01%
2021/11/11	0	0.00	14	77.11	75.40	-14	8,744	-0.16%
2021/11/09	4	75.90	22	76.93	77.00	-18	9,006	-0.20%
2021/11/08	0	0.00	7	75.20	74.00	-7	8,860	-0.08%
2021/11/05	6	74.03	50	75.75	74.50	-44	8,942	-0.49%
2021/11/04	113	76.57	27	75.51	75.20	86	8,981	0.96%	大買/
2021/11/03	2	74.05	2	74.80	74.80	0	9,139	0.00%
2021/11/02	2	76.15	1	73.80	73.80	1	9,260	0.01%
2021/11/01	0	0.00	3	76.83	76.90	-3	9,253	-0.03%
2021/10/29	0	0.00	6.4	75.19	74.70	-6.4	9,759	-0.07%
2021/10/28	2	73.95	0.6	73.00	72.60	1.4	10,246	0.01%
2021/10/27	0	0.00	2	75.20	75.40	-2	10,312	-0.02%
2021/10/26	1	75.80	45	76.43	74.70	-44	10,317	-0.43%
2021/10/25	45	75.59	0	0.00	75.70	45	10,226	0.44%
2021/10/22	0	0.00	1	73.50	74.20	-1	10,271	-0.01%
2021/10/21	0	0.00	1	74.50	73.10	-1	10,293	-0.01%
2021/10/20	5	76.20	31	76.88	74.70	-26	10,274	-0.25%
2021/10/19	1	73.90	0	0.00	74.20	1	10,319	0.01%
2021/10/18	0	0.00	1.1	73.45	74.00	-1.1	10,566	-0.01%
2021/10/15	1	72.40	0	0.00	73.40	1	10,569	0.01%
2021/10/13	0.1	67.10	2	66.65	66.50	-1.9	10,558	-0.02%
2021/10/12	1	70.20	6	69.20	69.10	-5	10,571	-0.05%
2021/10/07	26	70.32	12	70.80	70.20	14	10,683	0.13%
2021/10/06	2	69.00	0	0.00	67.90	2	11,044	0.02%
2021/10/05	0	0.00	1	63.00	67.60	-1	11,074	-0.01%
2021/10/04	12	66.58	1	66.10	66.00	11	11,062	0.10%
2021/10/01	8	72.80	3	71.50	71.10	5	10,969	0.05%
2021/09/30	7	74.69	0	0.00	75.40	7	10,879	0.06%
2021/09/29	2	77.65	2	76.65	73.90	0	10,816	0.00%
2021/09/28	3	83.43	0	0.00	80.20	3	10,680	0.03%
2021/09/27	2	78.10	4	78.68	79.90	-2	9,841	-0.02%
2021/09/24	1	73.60	3	75.67	75.70	-2	9,525	-0.02%
2021/09/23	1	71.90	1	72.90	73.00	0	9,417	0.00%
2021/09/17	2	73.15	1	73.30	73.50	1	9,470	0.01%
2021/09/15	6	71.77	3	72.10	71.50	3	9,509	0.03%
2021/09/13	9	72.74	1	72.00	71.70	8	9,632	0.08%
2021/09/10	13	71.92	0	0.00	72.70	13	9,877	0.13%
2021/09/09	2	72.05	23	72.82	72.20	-21	10,071	-0.21%
2021/09/07	1	69.40	1	70.40	70.30	0	11,177	0.00%
2021/09/06	1	72.50	6	72.45	71.30	-5	11,699	-0.04%
2021/09/03	7	72.23	31	72.00	72.10	-24	11,964	-0.20%
2021/09/02	0	0.00	14	72.27	71.90	-14	12,347	-0.11%
2021/09/01	2	71.60	0	0.00	73.70	2	12,590	0.02%
2021/08/30	6	73.50	1	74.50	73.40	5	12,648	0.04%
2021/08/27	32	74.17	0	0.00	73.70	32	12,604	0.25%
2021/08/20	0	0.00	3	69.20	68.20	-3	12,712	-0.02%
2021/08/19	1	71.60	9	71.19	69.30	-8	12,867	-0.06%
2021/08/18	13	72.79	1	72.40	73.90	12	12,851	0.09%
2021/08/17	0	0.00	1.1	74.20	73.80	-1.1	12,837	-0.01%
2021/08/13	1	82.90	2	82.90	82.90	-1	12,988	-0.01%
2021/08/11	7	84.79	1	84.40	84.50	6	13,585	0.04%
2021/08/10	0	0.00	5	85.66	85.40	-5	13,665	-0.04%
2021/08/09	4	86.75	6	86.67	84.10	-2	13,730	-0.01%
2021/08/06	8	88.00	3	88.80	88.00	5	13,816	0.04%
2021/08/04	18	88.33	24	88.44	89.10	-6	14,081	-0.04%
2021/08/03	7	86.84	7	85.51	87.50	0	13,658	0.00%
2021/08/02	4	82.48	0	0.00	83.30	4	13,151	0.03%
2021/07/28	1	76.00	0	0.00	77.80	1	13,621	0.01%
2021/07/23	4	83.30	5	81.42	82.10	-1	13,994	-0.01%
2021/07/22	15	82.17	11	80.99	81.40	4	13,930	0.03%
2021/07/20	17	77.17	24	77.23	76.90	-7	13,750	-0.05%
2021/07/19	6	80.38	4	79.90	80.50	2	13,833	0.01%
2021/07/16	2	81.80	2	81.60	81.40	0	14,247	0.00%
2021/07/15	4	81.80	4	81.40	81.70	0	14,505	0.00%
2021/07/14	4	82.35	0	0.00	82.50	4	14,695	0.03%
2021/07/13	3	86.93	0	0.00	83.70	3	14,884	0.02%
2021/07/12	3	83.20	7	83.34	83.20	-4	14,678	-0.03%
2021/07/09	2	84.15	4	84.62	84.50	-2	14,692	-0.01%
2021/07/08	4	84.18	1	83.90	83.20	3	14,792	0.02%
2021/07/07	0	0.00	1	83.90	82.80	-1	14,932	-0.01%
2021/07/06	8	83.25	5	83.80	83.00	3	15,022	0.02%
2021/07/05	2	85.15	32	84.38	85.10	-30	15,176	-0.20%
2021/07/02	5	80.50	0	0.00	82.00	5	15,175	0.03%
2021/07/01	3	81.07	4	80.73	80.70	-1	15,341	-0.01%
2021/06/30	2	82.40	2	82.10	81.50	0	15,632	0.00%
2021/06/29	2	83.50	1	83.30	82.80	1	15,724	0.01%
2021/06/28	27	83.56	2	82.40	84.80	25	16,256	0.15%
2021/06/25	0	0.00	1	83.00	82.70	-1	16,444	-0.01%
2021/06/24	12	83.53	9	83.84	83.50	3	16,969	0.02%
2021/06/23	2	84.20	1	84.70	84.80	1	17,087	0.01%
2021/06/22	0	0.00	2	83.25	83.00	-2	17,247	-0.01%
2021/06/21	2	83.60	4	83.40	82.40	-2	17,979	-0.01%
2021/06/18	7	87.63	5	87.60	87.60	2	18,581	0.01%
2021/06/17	19	89.80	45	90.31	88.90	-26	18,730	-0.14%
2021/06/16	53	89.82	64	88.26	88.90	-11	18,628	-0.06%
2021/06/15	63	86.01	35	86.83	86.20	28	18,381	0.15%
2021/06/11	18	83.74	4	82.68	82.60	14	18,677	0.07%
2021/06/10	8	81.66	9	82.07	82.50	-1	18,508	-0.01%
2021/06/09	1	78.10	15	79.81	80.30	-14	18,181	-0.08%
2021/06/07	10	76.40	2	77.00	76.40	8	18,105	0.04%
2021/06/03	6	76.70	6	77.15	76.80	0	18,237	0.00%
2021/06/02	10	76.24	0	0.00	76.10	10	18,457	0.05%
2021/06/01	0	0.00	2	79.20	79.50	-2	18,353	-0.01%
2021/05/28	1	81.60	12	82.41	80.90	-11	18,411	-0.06%
2021/05/27	3	81.23	13	81.46	81.30	-10	18,468	-0.05%
2021/05/26	14	78.27	0	0.00	80.00	14	18,319	0.08%
2021/05/25	3	81.70	25	79.90	78.50	-22	18,359	-0.12%
2021/05/24	4	77.60	1	76.90	78.20	3	18,270	0.02%
2021/05/21	20	75.22	0	0.00	75.50	20	18,138	0.11%
2021/05/20	1.1	76.10	0	0.00	74.00	1.1	18,249	0.01%
2021/05/19	12	72.68	12	75.15	78.60	0	18,154	0.00%
2021/05/18	6	70.93	5	70.78	71.80	1	18,103	0.01%
2021/05/17	4	69.18	5	69.30	66.50	-1	18,788	-0.01%
2021/05/14	4	74.20	6	72.85	73.80	-2	20,041	-0.01%
2021/05/13	0	0.00	10.2	68.47	68.10	-10.2	19,889	-0.05%
2021/05/12	10	66.00	0	0.00	65.70	10	19,943	0.05%
2021/05/11	6	72.37	15	72.67	70.00	-9	20,097	-0.04%
2021/05/10	0	0.00	1	71.40	71.40	-1	20,196	0.00%
2021/05/07	12	70.83	55	73.98	72.10	-43	20,804	-0.21%
2021/05/06	59	73.45	31	72.82	73.50	28	20,847	0.13%
2021/05/05	31	70.20	1	71.60	70.20	30	20,768	0.14%
2021/05/04	1	68.60	1	68.00	67.30	0	21,129	0.00%
2021/05/03	3	77.73	8	77.55	74.70	-5	21,321	-0.02%
2021/04/29	2	83.60	2	80.50	83.00	0	21,377	0.00%
2021/04/28	2	80.00	0	0.00	80.00	2	21,438	0.01%
2021/04/27	9	83.43	4	83.00	81.80	5	21,401	0.02%
2021/04/26	1	81.10	4	81.10	81.10	-3	21,350	-0.01%
2021/04/23	0	0.00	23	87.47	82.80	-23	21,429	-0.11%
2021/04/22	21	85.69	9	86.56	85.20	12	21,344	0.06%
2021/04/21	12	84.03	11	84.51	84.30	1	20,986	0.00%
2021/04/20	0	0.00	2	81.80	81.30	-2	20,862	-0.01%
2021/04/19	11	81.00	61	78.77	80.10	-50	20,734	-0.24%
2021/04/16	62	78.09	17	79.90	77.80	45	20,537	0.22%
2021/04/15	1	78.00	0	0.00	78.00	1	20,348	0.00%
2021/04/14	4	75.90	1	74.20	75.30	3	20,297	0.01%
2021/04/13	3	74.37	1	75.40	74.00	2	20,402	0.01%
2021/04/12	44	76.42	64	79.47	76.40	-20	20,581	-0.10%
2021/04/09	52	82.01	52	80.52	79.00	0	20,588	0.00%
2021/04/08	54	79.77	51	80.27	79.80	3	20,616	0.01%
2021/04/07	48	79.41	42	80.81	79.50	6	20,634	0.03%
2021/04/06	82	78.33	60	77.22	81.10	22	20,773	0.11%
2021/04/01	1	76.00	12	76.27	75.50	-11	21,171	-0.05%
2021/03/31	26	76.46	13	76.28	75.80	13	21,598	0.06%
2021/03/30	17	73.51	23	73.16	73.10	-6	22,568	-0.03%
2021/03/29	18	72.39	22	73.20	72.40	-4	22,798	-0.02%
2021/03/26	12	69.42	7	69.04	69.00	5	22,533	0.02%
2021/03/25	4	67.68	25	70.76	68.00	-21	22,491	-0.09%
2021/03/24	61	70.94	40	70.97	70.20	21	22,209	0.09%
2021/03/23	36	68.86	74	68.32	70.80	-38	21,339	-0.18%
2021/03/22	35	65.23	63	65.62	65.30	-28	20,493	-0.14%
2021/03/19	25	64.01	17	64.99	63.40	8	20,159	0.04%
2021/03/18	68	64.36	32	64.43	63.10	36	19,809	0.18%
2021/03/17	15	64.03	30	64.23	64.60	-15	19,342	-0.08%
2021/03/16	1	60.60	27	60.40	60.30	-26	18,592	-0.14%
2021/03/12	10	60.00	24	59.81	58.60	-14	18,490	-0.08%
2021/03/11	9	59.71	2	59.80	59.90	7	18,523	0.04%
2021/03/10	12	57.34	9	57.34	57.60	3	18,503	0.02%
2021/03/09	7	56.26	2	56.55	56.90	5	18,499	0.03%
2021/03/08	63	58.95	17	59.54	58.40	46	18,414	0.25%
2021/03/05	5	57.10	45	56.42	56.40	-40	18,256	-0.22%
2021/03/04	3	58.07	3	58.20	56.40	0	18,282	0.00%
2021/03/03	12	57.91	0	0.00	58.40	12	18,247	0.07%
2021/03/02	3	60.27	0	0.00	57.20	3	18,591	0.02%
2021/02/26	4	58.70	0	0.00	59.30	4	18,657	0.02%
2021/02/24	5	60.78	5	59.88	58.50	0	18,808	0.00%
2021/02/23	13	62.08	11	61.96	60.80	2	18,742	0.01%
2021/02/22	16	62.56	11	62.03	61.50	5	18,702	0.03%
2021/02/19	8	60.53	30	60.27	61.40	-22	18,460	-0.12%
2021/02/18	17	60.02	6	61.18	60.60	11	18,605	0.06%
2021/02/17	76	62.02	40	61.25	62.50	36	19,117	0.19%
2021/02/05	25	57.29	24	57.62	57.90	1	18,671	0.01%
2021/02/04	1	53.90	1	54.90	54.00	0	17,802	0.00%
2021/02/03	1	55.30	1	55.20	53.60	0	17,791	0.00%
2021/02/02	0	0.00	2	55.20	55.20	-2	17,572	-0.01%
2021/02/01	4	53.20	5	53.32	53.70	-1	17,009	-0.01%
2021/01/29	17	55.68	17	53.26	51.90	0	16,705	0.00%
2021/01/28	3	55.10	40	54.39	52.80	-37	15,996	-0.23%
2021/01/27	32	54.11	20	55.21	53.80	12	15,772	0.08%
2021/01/26	20	54.33	108	55.62	54.10	-88	15,546	-0.57%	大賣/
2021/01/25	34	53.67	22	53.68	54.00	12	14,918	0.08%
2021/01/22	11	49.88	146	51.98	52.10	-135	14,523	-0.93%	大賣/鉅額交易
2021/01/21	57	49.52	26	50.45	50.50	31	14,213	0.22%
2021/01/20	10	47.23	2	47.53	46.90	8	13,985	0.06%
2021/01/19	4	49.10	4	48.10	47.95	0	13,887	0.00%
2021/01/18	2	46.75	12	47.09	48.10	-10	13,843	-0.07%
2021/01/15	13	51.21	2	51.50	50.10	11	13,596	0.08%
2021/01/14	89	52.19	0	0.00	52.50	89	13,422	0.66%
2021/01/13	23	52.09	5	52.86	53.20	18	13,293	0.14%
2021/01/12	25	50.63	21	50.64	50.40	4	13,148	0.03%
2021/01/11	1	52.30	0	0.00	52.60	1	12,997	0.01%
2021/01/08	6	52.30	0	0.00	52.50	6	12,869	0.05%
2021/01/07	7	52.43	16	52.88	52.60	-9	12,778	-0.07%
2021/01/06	21	53.35	34	54.15	51.40	-13	12,634	-0.10%
2021/01/05	24	54.26	5	55.18	53.40	19	12,302	0.15%
2021/01/04	6	52.55	0	0.00	52.70	6	11,872	0.05%
2020/12/31	71	53.43	4	53.50	53.30	67	11,712	0.57%
2020/12/30	2	54.80	10	53.40	52.90	-8	11,421	-0.07%
2020/12/29	16	54.96	16	54.15	54.60	0	11,222	0.00%
2020/12/28	28	53.61	14	54.26	55.50	14	10,862	0.13%
2020/12/25	20	52.42	96	52.87	51.80	-76	10,069	-0.75%
2020/12/24	149	51.49	236	51.15	51.50	-87	9,435	-0.92%	大買/大賣/
2020/12/23	37	48.77	12	48.78	48.80	25	7,858	0.32%
2020/12/22	25	45.33	46	46.00	44.40	-21	7,373	-0.28%
2020/12/21	46	44.87	5	45.00	45.10	41	7,047	0.58%
2020/12/18	7	43.29	1	43.25	43.45	6	6,902	0.09%
2020/12/17	14	42.85	1	43.00	43.25	13	6,888	0.19%
2020/12/16	51	42.71	1	42.60	42.85	50	6,903	0.72%
2020/12/15	0	0.00	3	42.73	41.90	-3	6,927	-0.04%
2020/12/14	2	42.88	37	42.96	43.15	-35	7,004	-0.50%
2020/12/11	46	42.22	9	42.50	42.50	37	6,994	0.53%
2020/12/10	7	43.41	42	43.18	43.30	-35	6,923	-0.51%
2020/12/09	5	44.93	54	44.79	44.70	-49	6,787	-0.72%
2020/12/08	13	44.86	4	44.84	45.25	9	6,732	0.13%
2020/12/07	47	45.84	4	45.05	44.85	43	6,676	0.64%
2020/12/04	10	45.98	11	46.23	46.20	-1	6,565	-0.02%
2020/12/03	30	45.47	3	45.80	45.20	27	6,440	0.42%
2020/12/02	27	45.50	7	46.05	45.50	20	6,364	0.31%
2020/12/01	7	44.61	0	0.00	44.95	7	6,252	0.11%
2020/11/30	10	46.13	10	47.08	45.85	0	6,096	0.00%
2020/11/27	2	46.28	5	46.80	46.05	-3	5,956	-0.05%
2020/11/26	34	46.47	20	47.03	46.50	14	5,867	0.24%
2020/11/25	0	0.00	6	45.35	46.00	-6	5,354	-0.11%
2020/11/24	33	45.07	42	45.63	44.45	-9	5,108	-0.18%
2020/11/23	11	44.60	3	44.55	44.40	8	4,777	0.17%
2020/11/20	18	44.96	6	45.08	44.45	12	4,694	0.26%
2020/11/19	6	44.79	1	44.50	45.20	5	4,544	0.11%
2020/11/18	68	44.97	67	44.99	45.00	1	4,419	0.02%
2020/11/17	39	45.05	108	45.21	44.50	-69	4,216	-1.64%	大賣/
2020/11/16	155	44.81	150	44.59	44.50	5	3,939	0.13%	大買/大賣/
2020/11/13	74	42.95	48	42.88	42.90	26	3,069	0.85%
2020/11/12	83	42.28	58	42.48	41.90	25	2,611	0.96%
2020/11/11	2	40.05	6	40.55	40.70	-4	2,016	-0.20%
2020/10/28	4	38.91	0	0.00	38.35	4	2,055	0.19%
2020/10/26	1	38.85	1	38.65	38.70	0	2,222	0.00%
2020/10/21	0	0.00	5	38.30	37.95	-5	2,274	-0.22%
2020/10/14	3	36.95	0	0.00	37.30	3	2,352	0.13%
2020/10/07	8	37.41	0	0.00	37.25	8	2,440	0.33%
2020/09/25	0	0.00	6	37.03	37.05	-6	2,826	-0.21%
2020/09/18	2	41.00	0	0.00	39.30	2	3,137	0.06%
2020/09/17	0	0.00	1	40.80	40.60	-1	3,125	-0.03%
2020/08/24	0	0.00	1	38.00	38.20	-1	3,868	-0.03%
2020/08/13	0	0.00	10	39.50	39.05	-10	4,247	-0.24%
2020/08/12	1	39.15	0	0.00	39.35	1	4,324	0.02%
2020/08/10	1	40.05	0	0.00	40.10	1	4,604	0.02%
2020/07/30	1	40.80	1	40.55	40.90	0	5,952	0.00%
2020/07/28	1	39.85	0	0.00	38.50	1	6,369	0.02%
2020/07/23	0	0.00	44	41.08	40.85	-44	6,857	-0.64%
2020/07/22	0	0.00	2	40.55	40.35	-2	6,847	-0.03%
2020/07/21	1	40.45	0	0.00	40.25	1	6,835	0.01%
2020/07/16	2	40.40	0	0.00	40.10	2	6,830	0.03%
2020/07/15	42	41.03	0	0.00	40.30	42	6,823	0.62%
2020/07/13	0	0.00	3	40.45	40.90	-3	6,834	-0.04%
2020/07/09	2	41.53	0	0.00	41.20	2	6,897	0.03%
2020/07/08	5	41.83	3	42.00	41.70	2	6,989	0.03%
2020/07/07	3	41.67	2	42.00	42.00	1	6,965	0.01%
2020/07/06	4	41.98	0	0.00	41.75	4	6,931	0.06%
2020/07/03	1	40.95	1	40.95	40.90	0	6,929	0.00%
2020/07/02	0	0.00	1	41.10	41.15	-1	6,967	-0.01%
2020/07/01	1	41.90	12	41.72	41.65	-11	6,887	-0.16%
2020/06/30	1	41.35	36	41.63	41.85	-35	6,845	-0.51%
2020/06/29	1	42.90	2	43.05	42.90	-1	6,765	-0.01%
2020/06/23	0	0.00	18	42.80	42.70	-18	6,670	-0.27%
2020/06/22	3	42.50	0	0.00	42.45	3	6,647	0.05%
2020/06/19	0	0.00	6	43.00	42.85	-6	6,669	-0.09%
2020/06/17	0	0.00	1	42.70	42.95	-1	6,597	-0.02%
2020/06/12	59	40.98	1	40.95	41.50	58	6,634	0.87%
2020/06/11	1	41.50	0	0.00	40.90	1	6,651	0.02%
2020/06/10	1	42.50	0	0.00	42.45	1	6,623	0.02%
2020/06/08	0	0.00	1	43.00	42.25	-1	6,808	-0.01%
2020/06/05	5	42.62	0	0.00	42.65	5	6,766	0.07%
2020/06/03	2	41.90	0	0.00	41.90	2	6,728	0.03%
2020/05/28	0	0.00	4	41.44	40.60	-4	6,904	-0.06%
2020/05/27	10	42.20	2	42.00	41.85	8	6,848	0.12%
2020/05/26	2	42.25	1	42.40	42.25	1	6,841	0.01%
2020/05/25	0	0.00	1	41.15	41.55	-1	6,753	-0.01%
2020/05/20	0	0.00	3	41.13	40.95	-3	6,702	-0.04%
2020/05/19	3	41.80	0	0.00	41.85	3	6,669	0.04%
2020/05/15	0	0.00	22	42.23	41.90	-22	6,449	-0.34%
2020/05/14	38	43.06	43	42.31	41.30	-5	6,348	-0.08%
2020/05/13	1	43.05	127	43.17	42.95	-126	6,213	-2.03%	大賣/鉅額交易
2020/05/12	47	43.98	57	44.31	43.70	-10	6,141	-0.16%
2020/05/11	95	44.04	97	44.22	44.20	-2	5,978	-0.03%
2020/05/08	0	0.00	30	42.00	42.30	-30	5,640	-0.53%
2020/05/07	11	42.95	66	42.39	42.30	-55	5,486	-1.00%
2020/05/06	2	42.40	69	42.27	41.75	-67	5,362	-1.25%
2020/05/05	141	41.20	1	40.30	40.80	140	5,071	2.76%	大買/鉅額交易
2020/05/04	141	40.08	4	40.59	41.50	137	4,899	2.80%	大買/鉅額交易
2020/04/30	28	39.77	0	0.00	40.50	28	4,660	0.60%
2020/04/29	0	0.00	2	37.00	36.85	-2	4,394	-0.05%
2020/04/27	0	0.00	30	35.40	35.25	-30	4,465	-0.67%
2020/04/17	0	0.00	20	35.55	34.75	-20	4,584	-0.44%
2020/04/13	20	35.00	0	0.00	34.80	20	4,589	0.44%
2020/04/08	0	0.00	1	34.00	33.50	-1	4,574	-0.02%
2020/03/27	1	30.40	0	0.00	30.20	1	4,543	0.02%
2020/03/19	0	0.00	1	27.60	26.45	-1	5,391	-0.02%
2020/03/12	7	34.98	317	34.25	34.30	-310	5,506	-5.63%	大賣/鉅額交易
2020/03/10	3	37.43	3	38.50	38.55	0	5,761	0.00%
2020/03/09	1	38.90	0	0.00	38.00	1	5,901	0.02%
2020/03/06	10	39.90	10	39.75	39.70	0	5,920	0.00%
2020/03/05	320	39.41	8	39.26	39.65	312	6,003	5.20%	大買/鉅額交易
2020/02/27	1	38.00	0	0.00	37.00	1	6,860	0.01%
2020/02/26	0	0.00	10	39.40	39.30	-10	6,803	-0.15%
2020/02/18	5	38.10	0	0.00	38.05	5	6,686	0.07%
2020/02/12	6	38.34	1	38.55	38.30	5	6,714	0.07%
2020/02/10	1	36.60	0	0.00	36.60	1	6,972	0.01%
2020/01/31	3	36.05	140	36.18	36.45	-137	7,587	-1.81%	大賣/鉅額交易
2020/01/30	1	39.40	200	38.85	38.45	-199	7,532	-2.64%	大賣/鉅額交易
2020/01/20	10	42.80	0	0.00	42.70	10	7,534	0.13%
2020/01/16	0	0.00	1	43.60	43.40	-1	7,662	-0.01%
2020/01/15	10	43.43	0	0.00	43.35	10	7,873	0.13%
2020/01/09	36	42.74	0	0.00	42.40	36	8,088	0.45%
2020/01/08	60	43.15	0	0.00	43.15	60	8,102	0.74%
2020/01/07	18	43.23	2	43.40	43.10	16	8,246	0.19%
2020/01/06	0	0.00	1	43.00	42.80	-1	8,254	-0.01%
2020/01/03	1	42.80	151	42.43	42.80	-150	8,271	-1.81%	大賣/鉅額交易
2020/01/02	5	43.16	0	0.00	43.10	5	8,253	0.06%
2019/12/31	0	0.00	20	42.66	42.55	-20	8,331	-0.24%
2019/12/30	1	42.85	0	0.00	42.55	1	8,401	0.01%
2019/12/27	0	0.00	12	42.48	42.35	-12	8,440	-0.14%
2019/12/26	20	42.25	96	42.50	42.20	-76	8,527	-0.89%
2019/12/24	8	41.63	4	41.38	41.45	4	8,942	0.04%
2019/12/23	1	42.00	389	42.47	41.95	-388	8,962	-4.33%	大賣/鉅額交易
2019/12/20	1	42.35	0	0.00	42.60	1	9,107	0.01%
2019/12/18	22	42.92	27	43.27	42.60	-5	10,083	-0.05%
2019/12/17	22	43.73	18	44.03	44.25	4	10,305	0.04%
2019/12/16	0	0.00	67	46.21	46.80	-67	10,013	-0.67%
2019/12/13	64	45.73	2	45.40	45.30	62	9,961	0.62%
2019/12/12	43	45.71	5	45.72	44.85	38	10,269	0.37%
2019/12/11	11	45.10	0	0.00	45.30	11	10,281	0.11%
2019/12/10	9	44.39	0	0.00	45.00	9	10,391	0.09%
2019/12/09	7	45.15	0	0.00	45.00	7	10,420	0.07%
2019/12/06	1	45.40	0	0.00	45.30	1	10,519	0.01%
2019/12/05	7	45.92	22	45.69	45.40	-15	10,532	-0.14%
2019/12/04	19	44.96	7	44.29	45.25	12	10,426	0.12%
2019/12/03	23	44.47	12	44.33	44.50	11	10,636	0.10%
2019/12/02	22	43.84	6	43.96	44.85	16	10,677	0.15%
2019/11/29	57	45.43	63	45.74	44.40	-6	10,682	-0.06%
2019/11/28	22	43.98	10	43.85	43.90	12	10,301	0.12%
2019/11/27	5	43.15	64	42.81	42.60	-59	10,422	-0.57%
2019/11/26	54	42.92	9	42.73	43.00	45	10,526	0.43%
2019/11/21	4	40.10	4	40.80	41.00	0	11,463	0.00%
2019/11/19	1	41.25	19	41.24	40.75	-18	11,960	-0.15%
2019/11/18	0	0.00	7	41.21	41.05	-7	12,160	-0.06%
2019/11/13	5	41.30	5	41.25	41.30	0	12,941	0.00%
2019/11/12	0	0.00	4	40.90	41.45	-4	13,341	-0.03%
2019/11/11	3	40.58	2	40.65	40.40	1	13,834	0.01%
2019/11/08	6	41.23	8	41.30	41.00	-2	14,410	-0.01%
2019/11/07	21	40.61	42	40.56	40.60	-21	14,552	-0.14%
2019/11/06	21	42.32	14	43.89	42.00	7	14,468	0.05%
2019/11/05	13	45.07	19	45.27	45.30	-6	14,132	-0.04%
2019/11/04	5	43.50	0	0.00	43.50	5	13,749	0.04%
2019/10/31	0	0.00	11	43.76	43.35	-11	13,704	-0.08%
2019/10/30	10	43.60	10	43.05	43.65	0	13,699	0.00%
2019/10/29	0	0.00	9	43.12	42.80	-9	13,673	-0.07%
2019/10/28	1	43.85	5	43.94	43.85	-4	13,617	-0.03%
2019/10/25	2	43.20	0	0.00	43.15	2	13,563	0.01%
2019/10/24	4	44.25	8	44.40	44.10	-4	13,517	-0.03%
2019/10/23	2	44.85	3	45.20	44.35	-1	13,520	-0.01%
2019/10/22	115	44.45	98	43.29	44.10	17	13,312	0.13%	大買/
2019/10/21	5	42.40	0	0.00	42.75	5	13,039	0.04%
2019/10/18	31	42.16	0	0.00	42.25	31	12,991	0.24%
2019/10/17	15	42.03	0	0.00	41.95	15	12,961	0.12%
2019/10/16	0	0.00	24	42.65	42.00	-24	12,920	-0.19%
2019/10/15	11	42.41	33	42.57	42.45	-22	12,807	-0.17%
2019/10/14	11	41.75	11	41.40	41.15	0	12,605	0.00%
2019/10/08	27	41.33	18	41.55	41.25	9	12,425	0.07%
2019/10/07	3	41.70	0	0.00	42.00	3	12,362	0.02%
2019/10/03	1	41.50	0	0.00	41.95	1	12,128	0.01%
2019/10/02	4	41.43	16	41.71	42.40	-12	12,070	-0.10%
2019/10/01	4	40.65	2	41.05	41.00	2	11,963	0.02%
2019/09/27	50	40.96	22	41.63	40.60	28	11,886	0.24%
2019/09/26	19	43.46	16	43.69	43.50	3	11,505	0.03%
2019/09/25	20	43.48	22	43.63	43.20	-2	11,442	-0.02%
2019/09/24	212	44.69	177	44.18	43.45	35	11,299	0.31%	大買/大賣/
2019/09/23	197	47.40	85	47.32	46.80	112	10,695	1.05%	大買/鉅額交易
2019/09/20	14	47.89	263	47.69	48.60	-249	10,293	-2.42%	大賣/鉅額交易
2019/09/19	59	46.18	3	46.57	46.90	56	9,803	0.57%
2019/09/18	129	47.30	37	47.05	46.55	92	9,709	0.95%	大買/
2019/09/17	87	47.66	179	47.46	47.10	-92	9,484	-0.97%	大賣/
2019/09/16	93	46.48	317	45.94	46.50	-224	9,039	-2.48%	大賣/鉅額交易
2019/09/12	91	45.16	450	44.93	46.35	-359	8,913	-4.03%	大賣/鉅額交易
2019/09/11	18	45.25	30	45.33	45.20	-12	8,751	-0.14%
2019/09/10	78	44.77	19	45.43	45.30	59	8,666	0.68%
2019/09/09	2	46.33	1	47.00	46.50	1	8,491	0.01%
2019/09/06	28	46.42	56	46.99	46.30	-28	8,432	-0.33%
2019/09/05	272	46.41	79	46.37	46.70	193	8,273	2.33%	大買/鉅額交易
2019/09/04	24	44.67	24	44.67	45.25	0	7,862	0.00%
2019/09/03	16	45.42	121	45.05	45.05	-105	7,723	-1.36%	大賣/鉅額交易
2019/09/02	113	44.17	7	44.34	44.50	106	7,511	1.41%	大買/鉅額交易
2019/08/30	132	44.84	38	46.10	43.20	94	7,313	1.29%	大買/
2019/08/29	84	46.45	69	46.42	46.80	15	6,927	0.22%
2019/08/28	187	46.30	181	46.21	46.30	6	6,709	0.09%	大買/大賣/
2019/08/27	241	46.50	234	46.21	46.50	7	6,414	0.11%	大買/大賣/
2019/08/26	57	43.29	63	42.49	43.55	-6	5,719	-0.10%
2019/08/23	140	42.95	227	42.93	42.95	-87	5,531	-1.57%	大買/大賣/
2019/08/22	43	42.97	28	42.95	42.30	15	5,193	0.29%
2019/08/21	58	42.06	28	42.05	42.00	30	4,975	0.60%
2019/08/20	349	41.74	159	41.81	40.80	190	4,749	4.00%	大買/大賣/鉅額交易
2019/08/19	266	43.24	33	43.24	42.30	233	4,500	5.18%	大買/鉅額交易
2019/08/16	85	41.50	12	41.08	41.75	73	4,112	1.77%
2019/08/15	95	41.49	254	41.16	41.80	-159	3,876	-4.10%	大賣/鉅額交易
2019/08/14	236	40.37	378	40.73	41.50	-142	3,444	-4.12%	大買/大賣/鉅額交易
2019/08/13	579	38.50	4	38.40	38.20	575	2,872	20.02%	大買/鉅額交易
2019/08/12	46	36.45	2	37.30	38.10	44	2,255	1.95%
2019/08/08	354	34.75	3	34.40	34.65	351	2,010	17.46%	大買/鉅額交易
2019/08/07	14	33.67	6	33.54	33.65	8	1,853	0.43%
2019/08/06	6	32.70	1	32.50	32.65	5	1,774	0.28%
2019/08/05	1	32.20	0	0.00	32.00	1	1,759	0.06%
2019/08/02	1	32.60	0	0.00	32.30	1	1,764	0.06%
2019/08/01	0	0.00	1	33.90	33.40	-1	1,744	-0.06%
2019/07/31	0	0.00	4	32.79	33.35	-4	1,681	-0.24%
2019/07/30	0	0.00	2	32.58	32.80	-2	1,668	-0.12%
2019/07/29	0	0.00	1	33.65	33.70	-1	1,635	-0.06%
2019/07/25	1	32.75	5	33.00	32.75	-4	1,546	-0.26%
2019/07/10	2	30.70	0	0.00	30.75	2	1,765	0.11%
2019/07/04	3	31.40	0	0.00	31.45	3	1,864	0.16%
2019/07/02	0	0.00	30	31.29	31.50	-30	2,063	-1.45%
2019/07/01	28	31.47	5	30.81	31.45	23	2,088	1.10%
2019/06/28	6	32.40	5	32.73	32.10	1	2,361	0.04%
2019/06/27	12	32.44	18	32.51	32.60	-6	2,417	-0.25%
2019/06/26	4	31.89	2	31.95	31.80	2	2,493	0.08%
2019/06/25	6	31.90	0	0.00	31.95	6	2,505	0.24%
2019/06/24	1	32.35	0	0.00	32.30	1	2,576	0.04%
2019/06/20	0	0.00	5	32.66	32.70	-5	2,619	-0.19%
2019/06/19	0	0.00	3	32.15	32.00	-3	2,584	-0.12%
2019/06/18	1	31.25	1	31.75	31.70	0	2,568	0.00%
2019/06/17	2	30.95	0	0.00	31.05	2	2,561	0.08%
2019/06/13	0	0.00	11	30.12	31.00	-11	2,623	-0.42%
2019/06/12	0	0.00	4	29.28	29.35	-4	2,608	-0.15%
2019/06/10	6	28.75	0	0.00	28.80	6	2,623	0.23%
2019/06/06	8	28.61	0	0.00	28.45	8	2,638	0.30%
2019/06/05	0	0.00	1	29.05	28.85	-1	2,645	-0.04%
2019/06/03	1	28.65	0	0.00	28.70	1	2,700	0.04%
2019/05/31	0	0.00	3	29.08	29.00	-3	2,734	-0.11%
2019/05/30	0	0.00	6	28.92	28.90	-6	2,754	-0.22%
2019/05/29	0	0.00	2	28.38	28.15	-2	2,785	-0.07%
2019/05/28	1	28.30	3	28.22	28.30	-2	2,896	-0.07%
2019/05/27	1	28.45	0	0.00	28.15	1	3,286	0.03%
2019/05/24	7	28.36	0	0.00	28.25	7	3,344	0.21%
2019/05/23	5	28.42	0	0.00	28.30	5	3,368	0.15%
2019/05/22	0	0.00	5	29.26	28.80	-5	3,392	-0.15%
2019/05/21	4	28.51	0	0.00	29.10	4	3,435	0.12%
2019/05/20	1	28.65	0	0.00	28.50	1	3,451	0.03%
2019/05/15	0	0.00	7	29.84	30.05	-7	3,645	-0.19%
2019/05/14	5	27.20	0	0.00	29.50	5	3,661	0.14%
2019/05/13	2	28.95	0	0.00	28.70	2	3,712	0.05%
2019/05/10	1	30.50	5	29.90	29.85	-4	3,759	-0.11%
2019/05/09	1	31.20	0	0.00	30.35	1	3,760	0.03%
2019/05/08	1	31.35	0	0.00	31.30	1	3,748	0.03%
2019/05/07	3	32.05	1	31.95	31.85	2	3,774	0.05%
2019/05/02	1	32.80	0	0.00	33.00	1	3,818	0.03%
2019/04/30	4	32.65	0	0.00	32.80	4	3,854	0.10%
2019/04/29	2	33.05	0	0.00	33.00	2	3,914	0.05%
2019/04/24	1	34.25	0	0.00	34.65	1	4,013	0.02%
2019/04/18	1	34.60	0	0.00	33.85	1	4,000	0.02%
2019/04/17	2	34.48	0	0.00	34.50	2	3,983	0.05%
2019/04/16	1	34.50	5	34.54	34.90	-4	4,021	-0.10%
2019/04/15	2	33.28	0	0.00	33.75	2	3,935	0.05%
2019/04/12	1	32.85	0	0.00	32.80	1	3,916	0.03%
2019/04/11	1	33.25	0	0.00	33.15	1	3,913	0.03%
2019/04/10	1	33.80	0	0.00	33.85	1	3,898	0.03%
2019/04/09	1	34.60	2	34.75	34.35	-1	3,879	-0.03%
2019/04/08	3	33.78	0	0.00	34.00	3	3,761	0.08%
2019/04/03	1	34.65	1	34.50	34.60	0	3,670	0.00%
2019/04/02	10	34.25	12	34.75	34.55	-2	3,618	-0.06%
2019/03/29	2	33.30	1	32.80	33.30	1	3,274	0.03%
2019/03/28	1	32.35	2	32.30	32.45	-1	3,149	-0.03%
2019/03/27	0	0.00	4	32.84	32.70	-4	3,173	-0.13%
2019/03/26	1	31.85	0	0.00	31.85	1	3,124	0.03%
2019/03/25	1	31.85	0	0.00	31.95	1	3,122	0.03%
2019/03/21	2	32.03	0	0.00	32.15	2	3,059	0.07%
2019/03/20	2	31.78	0	0.00	31.85	2	3,073	0.07%
2019/03/18	0	0.00	4	32.35	32.50	-4	3,114	-0.13%
2019/03/13	1	31.05	0	0.00	30.80	1	3,133	0.03%
2019/03/05	1	31.75	0	0.00	31.65	1	3,417	0.03%
2019/03/04	0	0.00	1	32.30	32.00	-1	3,417	-0.03%
2019/02/27	6	31.78	2	32.13	32.50	4	3,436	0.12%
2019/02/26	6	32.50	11	32.90	32.55	-5	3,339	-0.15%
2019/02/25	1	30.65	0	0.00	31.20	1	2,972	0.03%
2019/02/21	1	30.90	3	30.83	30.80	-2	2,927	-0.07%
2019/02/20	1	31.20	0	0.00	30.75	1	2,971	0.03%
2019/02/19	0	0.00	1	30.55	30.60	-1	2,943	-0.03%
2019/02/18	2	30.95	1	31.00	30.70	1	2,941	0.03%
2019/02/15	2	30.85	1	31.15	31.00	1	2,918	0.03%
2019/02/14	1	30.80	3	30.80	31.20	-2	2,878	-0.07%
2019/02/12	5	30.63	0	0.00	30.60	5	2,821	0.18%
2019/02/11	1	31.00	0	0.00	30.70	1	2,757	0.04%
2019/01/29	0	0.00	1	29.90	29.80	-1	2,682	-0.04%
2019/01/24	2	29.30	0	0.00	29.30	2	2,658	0.08%
2019/01/22	4	30.11	3	29.75	30.00	1	2,639	0.04%
2019/01/21	2	30.20	3	29.98	30.05	-1	2,591	-0.04%
2019/01/18	3	29.20	3	29.28	29.30	0	2,512	0.00%
2019/01/17	1	29.10	12	29.08	29.15	-11	2,491	-0.44%
2019/01/16	24	29.41	18	28.81	29.55	6	2,448	0.25%
2019/01/15	1	28.05	1	28.25	28.15	0	2,341	0.00%
2019/01/14	1	28.05	1	28.40	28.05	0	2,339	0.00%
2019/01/11	0	0.00	2	28.23	28.30	-2	2,327	-0.09%
2019/01/09	1	27.55	0	0.00	27.85	1	2,264	0.04%
2019/01/08	6	27.79	5	27.80	27.90	1	2,242	0.04%
2019/01/07	1	27.15	1	27.30	27.30	0	2,172	0.00%
2019/01/03	2	27.05	1	27.15	27.15	1	2,196	0.05%
2019/01/02	1	28.20	0	0.00	27.55	1	2,192	0.05%
2018/12/28	1	28.10	0	0.00	28.05	1	2,188	0.05%
2018/12/26	1	28.80	0	0.00	28.25	1	2,194	0.05%
2018/12/22	0	0.00	1	29.00	29.20	-1	2,119	-0.05%
2018/12/20	1	28.55	14	28.77	28.30	-13	2,195	-0.59%
2018/12/19	14	28.87	5	29.00	29.30	9	2,155	0.42%
2018/12/18	1	28.20	0	0.00	28.10	1	2,125	0.05%
2018/12/17	1	28.65	0	0.00	28.55	1	2,123	0.05%
2018/12/13	3	29.32	0	0.00	29.15	3	2,214	0.14%
2018/12/12	1	29.90	14	29.64	30.00	-13	2,202	-0.59%
2018/12/11	0	0.00	3	28.20	28.90	-3	2,113	-0.14%
2018/12/10	0	0.00	4	27.93	27.70	-4	2,176	-0.18%
2018/12/07	7	28.24	1	28.55	28.20	6	2,176	0.28%
2018/12/06	5	29.18	0	0.00	29.10	5	2,101	0.24%
2018/12/05	13	30.97	10	30.92	30.70	3	2,055	0.15%
2018/12/04	10	31.38	3	31.40	31.95	7	2,034	0.34%
2018/12/03	5	30.40	17	30.64	30.90	-12	1,987	-0.60%
2018/11/30	3	29.45	5	29.72	30.00	-2	1,923	-0.10%
2018/11/29	15	29.99	0	0.00	29.60	15	1,891	0.79%
2018/11/28	3	28.60	3	29.00	29.40	0	1,809	0.00%
2018/11/27	0	0.00	8	28.62	28.85	-8	1,772	-0.45%
2018/11/26	13	28.52	5	28.83	28.45	8	1,750	0.46%
2018/11/02	0	0.00	1	27.80	27.15	-1	1,795	-0.06%
2018/11/01	0	0.00	1	26.05	26.00	-1	1,743	-0.06%
2018/10/31	0	0.00	1	24.50	25.45	-1	1,740	-0.06%
2018/10/26	1	24.30	1	24.75	24.00	0	1,786	0.00%
2018/10/25	1	24.50	0	0.00	24.05	1	1,820	0.05%
2018/10/23	1	25.45	0	0.00	25.30	1	1,835	0.05%
2018/10/19	1	25.25	1	25.45	25.45	0	1,863	0.00%
2018/10/17	6	26.70	6	26.90	26.20	0	1,908	0.00%
2018/10/16	0	0.00	1	26.10	25.90	-1	1,909	-0.05%
2018/10/11	1	25.75	0	0.00	25.75	1	1,897	0.05%
2018/10/09	0	0.00	1	28.70	28.60	-1	1,890	-0.05%
2018/10/08	0	0.00	1	29.00	29.10	-1	1,885	-0.05%
2018/10/05	2	29.95	2	29.25	29.30	0	1,896	0.00%
2018/10/04	0	0.00	1	31.30	31.25	-1	1,879	-0.05%
2018/10/02	0	0.00	1	31.90	31.90	-1	1,892	-0.05%
2018/10/01	1	32.50	1	32.50	32.45	0	1,906	0.00%
2018/09/27	3	31.98	1	31.85	31.85	2	1,955	0.10%
2018/09/25	1	31.10	0	0.00	31.55	1	1,945	0.05%
2018/09/20	1	31.95	0	0.00	31.40	1	2,000	0.05%
2018/09/14	3	30.80	4	31.94	32.80	-1	2,040	-0.05%
2018/08/30	1	33.00	0	0.00	32.75	1	2,359	0.04%
2018/08/29	2	33.70	0	0.00	33.15	2	2,396	0.08%
2018/08/17	1	33.30	0	0.00	33.40	1	2,584	0.04%
2018/08/10	1	35.85	0	0.00	35.80	1	2,563	0.04%
2018/08/07	2	37.90	0	0.00	37.85	2	2,579	0.08%
2018/08/02	0	0.00	3	39.17	38.50	-3	2,624	-0.11%
2018/08/01	0	0.00	1	38.65	39.00	-1	2,603	-0.04%
2018/07/31	1	38.50	1.2	38.66	38.65	-0.2	2,586	-0.01%
2018/07/30	4	38.23	0	0.00	38.05	4	2,594	0.15%
2018/07/27	0	0.00	40	38.15	38.05	-40	2,603	-1.54%
2018/07/20	0	0.00	2	37.50	37.55	-2	2,606	-0.08%
2018/07/18	0	0.00	15	38.15	37.70	-15	2,699	-0.56%
2018/07/17	61	38.41	6	38.00	38.00	55	2,771	1.98%
2018/07/09	0	0.00	5	38.40	37.80	-5	3,295	-0.15%
2018/07/03	0	0.00	1	38.25	37.60	-1	3,303	-0.03%
2018/07/02	1	37.35	0	0.00	37.25	1	3,281	0.03%
2018/06/29	0	0.00	10	37.65	37.60	-10	3,293	-0.30%
2018/06/27	0	0.00	3.3	40.73	40.35	-3.3	3,296	-0.10%
2018/06/22	0	0.00	1	40.95	41.05	-1	3,324	-0.03%
2018/06/15	0	0.00	2	42.10	42.25	-2	3,341	-0.06%
2018/06/13	2	41.83	0	0.00	41.45	2	3,282	0.06%
2018/06/12	20	43.08	1	43.10	42.20	19	3,249	0.58%
2018/06/08	1	40.50	0	0.00	40.60	1	3,144	0.03%
2018/05/31	0	0.00	23.2	39.90	39.85	-23.2	3,334	-0.70%
2018/05/28	0	0.00	10	39.40	39.10	-10	3,434	-0.29%
2018/05/25	1	39.15	1.4	39.51	39.20	-0.4	3,448	-0.01%
2018/05/24	0	0.00	0.5	39.45	39.55	-0.5	3,460	-0.01%
2018/05/23	0	0.00	2	39.05	38.85	-2	3,418	-0.06%
2018/05/21	0	0.00	1	39.10	39.10	-1	3,453	-0.03%
2018/05/18	2	38.85	2	38.70	38.75	0	3,462	0.00%
2018/05/17	0	0.00	1	39.35	39.25	-1	3,513	-0.03%
2018/05/16	0	0.00	1	38.45	38.50	-1	3,507	-0.03%
2018/05/09	1	38.05	0	0.00	38.40	1	3,736	0.03%
2018/05/08	1	38.05	0	0.00	37.85	1	3,789	0.03%
2018/05/03	3	38.80	0	0.00	38.15	3	4,055	0.07%
2018/05/02	1	39.20	1	38.90	38.85	0	4,171	0.00%
2018/04/30	1	39.15	1	39.15	39.15	0	4,180	0.00%
2018/04/27	1	39.20	1	39.10	39.10	0	4,217	0.00%
2018/04/25	1	39.30	0	0.00	39.90	1	4,308	0.02%
2018/04/24	2	39.40	1	39.90	39.55	1	4,371	0.02%
2018/04/23	1	41.15	4	41.21	41.25	-3	4,359	-0.07%
2018/04/20	0	0.00	4	43.10	43.10	-4	4,368	-0.09%
2018/04/17	1	43.05	0	0.00	42.65	1	4,625	0.02%
2018/04/16	0	0.00	1	43.55	43.40	-1	4,656	-0.02%
2018/04/13	8	44.23	5	44.36	43.95	3	4,860	0.06%
2018/04/12	1	40.85	2	41.65	42.30	-1	5,110	-0.02%
2018/04/10	1	41.60	0	0.00	41.00	1	5,359	0.02%
2018/04/09	2	41.98	0	0.00	41.30	2	5,461	0.04%
2018/04/03	0	0.00	1	42.55	42.50	-1	5,469	-0.02%
2018/03/31	1	43.40	7	43.83	43.35	-6	5,627	-0.11%
2018/03/30	1	43.10	1	43.35	43.15	0	5,713	0.00%
2018/03/28	1	43.20	2	43.05	43.05	-1	5,779	-0.02%
2018/03/27	1	42.55	0	0.00	42.60	1	5,873	0.02%
2018/03/26	1	40.85	51	41.02	41.75	-50	5,918	-0.84%
2018/03/23	1	41.65	0	0.00	41.20	1	5,934	0.02%
2018/03/22	1	42.70	1	42.60	42.25	0	5,938	0.00%
2018/03/21	0	0.00	3	42.60	42.55	-3	6,059	-0.05%
2018/03/20	1	42.20	0	0.00	42.15	1	6,083	0.02%
2018/03/19	3	42.65	0	0.00	42.45	3	6,177	0.05%
2018/03/16	0	0.00	1	42.50	42.45	-1	6,222	-0.02%
2018/03/15	1	42.95	0	0.00	42.95	1	6,249	0.02%
2018/03/14	2	43.90	17	43.39	43.25	-15	6,329	-0.24%
2018/03/13	19	43.52	0	0.00	43.55	19	6,380	0.30%
2018/03/12	1	43.35	0	0.00	43.25	1	6,518	0.02%
2018/03/09	5	43.35	7	43.16	43.20	-2	6,528	-0.03%
2018/03/08	3	42.58	0	0.00	42.50	3	6,468	0.05%
2018/03/05	0	0.00	10	43.60	42.35	-10	6,667	-0.15%
2018/03/02	13	43.52	0	0.00	43.20	13	6,704	0.19%
2018/02/12	0	0.00	10	40.00	39.30	-10	6,862	-0.15%
2018/02/09	10	38.20	0	0.00	39.45	10	6,936	0.14%
2018/02/06	0	0.00	1	42.20	40.50	-1	7,439	-0.01%
2018/02/05	1	44.00	0	0.00	43.70	1	7,371	0.01%
2018/02/02	0	0.00	1	43.45	43.25	-1	7,397	-0.01%
2018/02/01	0	0.00	4	44.05	43.60	-4	7,484	-0.05%
2018/01/31	23	43.12	22	43.87	44.05	1	7,600	0.01%
2018/01/30	49	43.91	0	0.00	43.65	49	7,710	0.64%
2018/01/29	2	44.33	0	0.00	43.60	2	7,968	0.03%
2018/01/25	2	43.35	4	43.19	43.05	-2	8,232	-0.02%
2018/01/24	0	0.00	2	41.95	41.85	-2	8,277	-0.02%
2018/01/23	1	41.90	0	0.00	42.15	1	8,480	0.01%
2018/01/22	1	42.00	0	0.00	41.90	1	8,993	0.01%
2018/01/18	0	0.00	1	43.00	42.50	-1	9,067	-0.01%
2018/01/16	0	0.00	8	43.20	43.10	-8	9,125	-0.09%
2018/01/15	1	44.20	0	0.00	44.00	1	9,125	0.01%
2018/01/12	1	43.40	22	43.59	44.60	-21	9,108	-0.23%
2018/01/11	1	43.95	1	44.30	43.35	0	9,218	0.00%
2018/01/09	3	45.07	1	43.85	44.05	2	9,536	0.02%
2018/01/08	31	45.35	21	44.17	44.90	10	9,404	0.11%
2018/01/05	1	43.20	5	42.71	42.80	-4	8,875	-0.05%
2018/01/04	1	41.45	1	41.40	41.40	0	8,731	0.00%
2018/01/03	1	41.90	4	42.33	41.75	-3	8,915	-0.03%
2018/01/02	2	40.78	1	41.25	41.10	1	9,051	0.01%