金居 (8358)-元富-西松券商分點個股進出

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
69.0
漲跌
▼1.7
漲幅
-2.40%
成交量
11,127張
產業
上櫃電子零組件類股
943人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

金居 (8358)籌碼相關－元富-西松券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-西松券商分點個股進出
元富-西松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
2024/05/23	5	69.34	10	69.49	69.00	-5	6,910	-0.07%
2024/05/22	5	70.76	3	71.10	70.70	2	6,758	0.03%
2024/05/21	24	72.36	20	72.84	71.60	4	6,625	0.06%
2024/05/20	7	71.33	47	70.95	71.50	-40	6,136	-0.65%
2024/05/17	4	68.55	2	69.05	69.20	2	5,822	0.03%
2024/05/16	53	71.79	13	71.45	70.20	40	5,751	0.70%
2024/05/15	19	67.80	14.2	67.50	69.00	4.8	5,358	0.09%
2024/05/14	0	0.00	0.1	64.90	64.80	-0.1	5,009	0.00%
2024/05/13	0.1	63.50	0.2	63.70	63.90	-0.2	4,976	0.00%
2024/05/10	0	62.80	0	0.00	65.30	0	4,921	0.00%
2024/05/09	0.1	63.52	0	0.00	63.40	0.1	4,866	0.00%
2024/05/08	5.1	63.40	0	0.00	63.40	5.1	4,859	0.10%
2024/05/06	0.3	64.60	3	65.53	64.00	-2.7	4,826	-0.06%
2024/05/03	8	67.73	11	65.82	65.40	-3	4,789	-0.06%
2024/05/02	4	65.65	3	65.50	65.80	1	4,674	0.02%
2024/04/30	1	66.40	2	65.80	65.30	-1	4,648	-0.02%
2024/04/29	12	65.78	4	65.30	65.90	8	4,610	0.17%
2024/04/26	4	64.00	6	65.25	64.60	-2	4,595	-0.04%
2024/04/23	0.2	60.60	0	60.20	60.00	0.2	4,476	0.00%
2024/04/22	3	60.30	2	60.50	59.90	1	4,457	0.02%
2024/04/18	0	0.00	1	63.60	64.10	-1	4,358	-0.02%
2024/04/17	3	63.60	3	64.80	64.40	0	4,311	0.00%
2024/04/16	2	64.50	0	0.00	62.50	2	4,254	0.05%
2024/04/15	10	66.95	9.3	67.35	65.30	0.7	4,169	0.02%
2024/04/12	8	68.19	49	69.54	67.20	-41	3,954	-1.04%
2024/04/11	38	66.97	46	67.67	67.20	-8	3,653	-0.22%
2024/04/10	7	66.54	4.2	66.46	66.00	2.8	3,458	0.08%
2024/04/09	6	66.95	60.5	67.45	66.80	-54.5	3,309	-1.65%
2024/04/08	32.2	65.12	14.3	65.94	65.50	17.9	2,837	0.63%
2024/04/03	13.1	64.19	11.3	64.53	64.20	1.8	2,583	0.07%
2024/04/02	42.1	64.57	22.7	64.69	64.20	19.4	2,408	0.81%
2024/04/01	9	61.89	14.4	61.88	62.70	-5.4	1,963	-0.27%
2024/03/29	5	59.56	2	59.70	59.50	3	1,748	0.17%
2024/03/28	3	58.30	0	0.00	58.30	3	1,710	0.18%
2024/03/26	0.2	58.00	0	0.00	57.50	0.2	1,692	0.01%
2024/03/25	0.2	59.60	5	59.02	58.60	-4.8	1,715	-0.28%
2024/03/22	2	59.30	0	0.00	59.40	2	1,714	0.12%
2024/03/21	13.3	59.52	1	59.30	59.30	12.3	1,729	0.71%
2024/03/20	0.3	58.81	7	58.49	59.30	-6.7	1,740	-0.39%
2024/03/19	10	58.50	0	0.00	58.60	10	1,680	0.59%
2024/03/18	5	58.04	0	0.00	58.10	5	1,690	0.30%
2024/03/15	0	0.00	5	57.50	57.20	-5	1,700	-0.29%
2024/03/12	2	57.80	0	0.00	58.10	2	1,751	0.11%
2024/03/11	1	56.60	0	0.00	57.50	1	1,795	0.06%
2024/03/07	1.2	58.39	0	0.00	58.30	1.2	1,794	0.07%
2024/03/01	1	59.20	0.1	59.50	59.10	0.9	1,951	0.05%
2024/02/29	6	59.23	0	0.00	59.20	6	1,970	0.30%
2024/02/27	2	59.65	1	61.00	59.50	1	2,005	0.05%
2024/02/26	1	60.00	0	0.00	60.10	1	2,185	0.05%
2024/02/22	1	60.70	2	60.70	60.70	-1	2,216	-0.05%
2024/02/20	0.2	61.80	0	0.00	61.60	0.2	2,275	0.01%
2024/02/19	2	63.15	1.2	62.73	62.50	0.8	2,263	0.04%
2024/02/16	3	64.30	4	64.08	63.50	-1	2,226	-0.04%
2024/02/15	1	59.00	1	59.20	58.90	0	2,041	0.00%
2024/02/05	1.3	59.23	0	0.00	59.70	1.3	2,092	0.06%
2024/01/25	0.2	60.20	2	60.65	59.90	-1.8	2,295	-0.08%
2024/01/24	1	60.60	1	60.80	60.50	0	2,316	0.00%
2024/01/23	1.2	60.53	0	0.00	60.40	1.2	2,426	0.05%
2024/01/22	1	60.60	1	61.10	60.80	0	2,463	0.00%
2024/01/19	0.2	58.90	1	59.60	59.80	-0.8	2,550	-0.03%
2024/01/18	0	0.00	1	57.30	58.30	-1	2,721	-0.04%
2024/01/17	1	58.70	0	0.00	58.10	1	2,785	0.04%
2024/01/15	1	59.40	1	59.70	59.10	0	2,850	0.00%
2024/01/12	3.2	58.88	1	59.00	59.10	2.2	2,944	0.08%
2024/01/10	1	57.60	0	0.00	57.40	1	3,093	0.03%
2024/01/08	0.3	58.80	0	0.00	58.40	0.3	3,212	0.01%
2023/12/25	2	60.00	0	0.00	60.10	2	4,875	0.04%
2023/12/20	0	0.00	1	60.70	60.70	-1	4,988	-0.02%
2023/12/14	1	61.80	0	0.00	61.50	1	5,173	0.02%
2023/12/11	0	0.00	1	62.10	61.90	-1	5,553	-0.02%
2023/12/08	1	61.80	0	0.00	61.80	1	5,619	0.02%
2023/12/06	2	62.40	2	62.35	62.50	0	5,971	0.00%
2023/12/05	1.2	61.28	0	0.00	61.00	1.2	6,066	0.02%
2023/12/04	5	61.80	0.5	62.40	61.80	4.5	6,247	0.07%
2023/11/30	2	62.25	2.5	62.44	62.20	-0.5	7,389	-0.01%
2023/11/29	0	0.00	1.1	61.58	61.50	-1.1	7,551	-0.01%
2023/11/27	0.3	60.20	0	0.00	60.00	0.3	8,329	0.00%
2023/11/24	3	60.83	2	61.20	60.80	1	8,809	0.01%
2023/11/23	10	62.28	4.9	62.15	61.50	5.1	8,993	0.06%
2023/11/22	1	60.00	0	0.00	60.80	1	8,851	0.01%
2023/11/21	0	0.00	0	61.00	60.40	0	8,887	0.00%
2023/11/17	0.4	59.05	0	0.00	59.10	0.4	9,095	0.00%
2023/11/16	2	59.40	2	59.90	59.50	0	9,282	0.00%
2023/11/15	0.2	59.90	0	0.00	59.30	0.2	9,508	0.00%
2023/11/13	0.4	59.80	0	0.00	59.20	0.4	10,039	0.00%
2023/11/08	1	61.40	1	60.80	60.80	0	10,744	0.00%
2023/11/07	0	0.00	0.5	61.40	61.10	-0.5	10,764	0.00%
2023/11/06	0	0.00	2	61.60	62.10	-2	10,844	-0.02%
2023/10/31	3.6	59.74	1	59.50	58.40	2.6	11,027	0.02%
2023/10/30	2	60.90	5	61.06	60.90	-3	11,180	-0.03%
2023/10/27	3	60.77	2	61.05	60.20	1	11,313	0.01%
2023/10/26	4	61.25	0	0.00	61.10	4	11,743	0.03%
2023/10/25	2	64.95	8	65.45	65.00	-6	12,206	-0.05%
2023/10/24	12	63.29	0	0.00	64.20	12	12,992	0.09%
2023/10/23	4	64.35	0	0.00	63.00	4	13,942	0.03%
2023/10/20	1.2	62.75	0	0.00	63.00	1.2	14,815	0.01%
2023/10/19	2	63.70	0	0.00	63.90	2	14,773	0.01%
2023/10/18	0.2	64.50	0	0.00	64.00	0.2	14,777	0.00%
2023/10/17	1	68.80	2	67.50	67.20	-1	14,792	-0.01%
2023/10/16	2	67.40	2	67.10	67.10	0	14,788	0.00%
2023/10/12	3	69.50	3	68.57	68.70	0	14,865	0.00%
2023/10/11	5	69.24	5	69.88	67.20	0	14,932	0.00%
2023/10/06	1	67.40	2	68.20	67.50	-1	14,829	-0.01%
2023/10/05	2	68.40	1	68.40	68.10	1	14,942	0.01%
2023/10/04	3.2	68.36	5	68.36	68.40	-1.8	14,858	-0.01%
2023/10/03	7	68.41	6.2	67.99	68.40	0.8	14,680	0.01%
2023/10/02	4	65.85	6.2	65.20	66.90	-2.2	14,427	-0.02%
2023/09/26	5.2	62.61	0	0.00	61.60	5.2	14,382	0.04%
2023/09/22	6	63.00	0	0.00	63.20	6	14,466	0.04%
2023/09/21	2	62.10	2	61.70	62.50	0	14,478	0.00%
2023/09/20	2.3	62.60	2	63.00	61.70	0.3	14,478	0.00%
2023/09/19	7	63.46	10	63.52	62.40	-3	14,567	-0.02%
2023/09/18	2	65.57	0	0.00	64.00	2	14,654	0.01%
2023/09/15	20	67.08	6	67.20	66.60	14	15,118	0.09%
2023/09/14	6	66.51	2	66.40	66.80	4	15,209	0.03%
2023/09/13	4	65.15	3	65.27	65.00	1	15,083	0.01%
2023/09/12	0	0.00	0	66.20	65.20	0	15,044	0.00%
2023/09/11	3	66.76	1.1	66.37	65.00	2	14,948	0.01%
2023/09/07	2	68.60	3	68.63	69.00	-1	14,747	-0.01%
2023/09/06	22	70.56	24	70.66	69.80	-2	14,736	-0.01%
2023/09/05	32	71.76	32	71.41	70.60	0	14,622	0.00%
2023/09/04	6	68.18	18	68.00	68.10	-12	13,907	-0.09%
2023/09/01	5	67.82	4	67.75	66.30	1	13,906	0.01%
2023/08/31	28	69.11	26	69.15	68.80	2	14,025	0.01%
2023/08/30	14	68.21	12.2	67.77	68.30	1.8	13,475	0.01%
2023/08/29	5	66.00	5.3	65.89	66.40	-0.3	13,009	0.00%
2023/08/28	8	63.00	1	62.80	63.40	7	12,798	0.05%
2023/08/24	1	64.50	0	0.00	64.50	1	12,777	0.01%
2023/08/22	4	65.90	9	66.29	64.50	-5	12,588	-0.04%
2023/08/21	11	65.17	10.2	65.07	65.80	0.8	12,422	0.01%
2023/08/18	11.1	65.11	29	64.24	64.20	-17.9	12,213	-0.15%
2023/08/17	6	65.30	5	64.72	65.60	1	12,012	0.01%
2023/08/16	48	64.07	29.9	62.38	64.50	18.1	11,781	0.15%
2023/08/15	16	60.78	18	60.01	61.90	-2	11,231	-0.02%
2023/08/14	3.2	56.64	6.8	56.32	56.30	-3.6	11,076	-0.03%
2023/08/11	5	57.70	5	57.90	57.50	0	11,048	0.00%
2023/08/10	0.2	59.00	0	0.00	58.10	0.2	11,025	0.00%
2023/08/09	1.2	60.85	0	0.00	60.90	1.2	10,926	0.01%
2023/08/08	0.4	62.39	5	62.10	61.90	-4.6	10,878	-0.04%
2023/08/04	0.2	62.80	0	0.00	62.30	0.2	10,768	0.00%
2023/08/02	8	63.96	9	64.71	62.70	-1	10,710	-0.01%
2023/08/01	2	64.10	3	65.53	63.60	-1	10,508	-0.01%
2023/07/31	15.3	67.18	15	69.56	64.50	0.3	10,379	0.00%
2023/07/28	78.3	68.96	93.1	69.96	69.60	-14.8	9,839	-0.15%
2023/07/27	42.1	68.59	50.2	68.64	67.50	-8.2	9,214	-0.09%
2023/07/26	41	68.28	60.8	68.03	65.80	-19.8	8,371	-0.24%
2023/07/25	50.5	66.56	17.3	65.27	66.80	33.2	7,406	0.45%
2023/07/24	2	60.45	5	60.80	60.80	-3	6,496	-0.05%
2023/07/20	3	61.67	4.4	62.17	61.60	-1.4	6,462	-0.02%
2023/07/19	2	60.15	0	0.00	59.70	2	6,335	0.03%
2023/07/18	3	60.93	2	63.20	60.80	1	6,304	0.02%
2023/07/17	6	61.92	0	62.20	62.00	6	6,244	0.10%
2023/07/14	1	62.79	1	62.80	62.00	0	6,194	0.00%
2023/07/13	4.4	61.44	1	62.40	61.00	3.4	5,970	0.06%
2023/07/12	6	60.63	11	60.58	60.20	-5	5,784	-0.09%
2023/07/10	2	56.50	0	0.00	56.00	2	5,591	0.04%
2023/07/07	3.3	58.56	0.4	59.00	57.60	2.9	5,553	0.05%
2023/07/06	0.1	62.30	31	62.37	62.40	-30.9	5,441	-0.57%
2023/07/05	26.2	62.98	2	63.00	63.00	24.2	5,368	0.45%
2023/07/04	1.1	61.97	0	0.00	62.40	1.1	5,278	0.02%
2023/07/03	3	62.33	2	61.85	62.30	1	5,211	0.02%
2023/06/30	5	61.30	1	60.00	61.30	4	5,107	0.08%
2023/06/29	1	60.00	2	60.41	60.10	-1	5,085	-0.02%
2023/06/28	3	60.33	0	0.00	60.00	3	5,085	0.06%
2023/06/27	6.3	60.88	6.1	60.77	60.60	0.3	5,088	0.00%
2023/06/26	2	64.75	8	64.63	63.90	-6	4,952	-0.12%
2023/06/21	61.3	64.22	65.3	65.05	65.00	-4	4,791	-0.08%
2023/06/20	2	61.55	2	61.15	61.20	0	4,288	0.00%
2023/06/16	1	60.20	0.1	60.30	60.10	0.9	4,175	0.02%
2023/06/15	1	61.10	0	0.00	61.10	1	4,216	0.02%
2023/06/14	3.3	61.54	0	0.00	60.80	3.3	4,207	0.08%
2023/06/13	0.3	61.40	10.4	61.94	61.30	-10.1	4,248	-0.24%
2023/06/12	13.7	61.12	4	60.60	61.80	9.7	4,180	0.23%
2023/06/09	5.2	62.76	6.3	62.74	63.30	-1.1	4,033	-0.03%
2023/06/08	0	0.00	2	60.60	60.80	-2	3,779	-0.05%
2023/06/07	9	60.42	9	60.87	61.60	0	3,720	0.00%
2023/06/06	15	61.77	24	61.38	60.00	-9	3,521	-0.26%
2023/06/05	17	58.41	3	58.70	58.90	14	3,214	0.44%
2023/05/31	1	58.30	2	57.60	57.50	-1	3,194	-0.03%
2023/05/30	0	0.00	1	57.00	56.70	-1	3,152	-0.03%
2023/05/29	1	57.00	0	0.00	56.80	1	3,218	0.03%
2023/05/26	6	57.38	5	57.02	56.50	1	3,274	0.03%
2023/05/25	3	57.20	0	0.00	57.30	3	3,341	0.09%
2023/05/24	3	56.00	0	0.00	56.80	3	3,360	0.09%
2023/05/22	0	0.00	2	57.15	57.00	-2	3,606	-0.06%
2023/05/19	2	55.20	1	54.90	55.10	1	3,623	0.03%
2023/05/15	1	53.40	1	53.60	53.80	0	3,890	0.00%
2023/05/12	0	0.00	1	54.00	54.10	-1	4,039	-0.02%
2023/05/11	0.3	53.80	0	0.00	53.50	0.3	4,113	0.01%
2023/05/08	0	0.00	1	55.50	55.60	-1	4,446	-0.02%
2023/05/02	2	55.30	0	0.00	55.20	2	5,159	0.04%
2023/04/28	1	54.50	0	0.00	54.80	1	5,471	0.02%
2023/04/27	1	53.50	0	0.00	53.50	1	5,628	0.02%
2023/04/25	0.3	53.69	0	0.00	53.70	0.3	5,941	0.01%
2023/04/24	1	55.50	0	0.00	55.70	1	6,023	0.02%
2023/04/20	1.3	56.85	2	56.90	56.60	-0.7	6,356	-0.01%
2023/04/18	0	0.00	2	60.70	60.00	-2	6,886	-0.03%
2023/04/14	0	0.00	3	61.30	60.90	-3	7,381	-0.04%
2023/04/13	1	60.90	0	0.00	60.40	1	7,369	0.01%
2023/04/11	1	60.80	0	0.00	60.60	1	7,331	0.01%
2023/04/10	2.1	61.03	3	61.13	61.40	-0.9	7,302	-0.01%
2023/04/07	0	0.00	2	60.60	60.70	-2	7,279	-0.03%
2023/04/06	1	59.70	2	60.05	60.00	-1	7,270	-0.01%
2023/03/31	0	0.00	5	60.12	60.10	-5	7,273	-0.07%
2023/03/30	3	59.77	3	60.13	59.80	0	7,275	0.00%
2023/03/29	2	59.60	4	60.15	59.70	-2	7,286	-0.03%
2023/03/28	8.4	59.26	1	61.20	58.90	7.4	7,294	0.10%
2023/03/27	2.3	60.57	1	60.80	60.80	1.3	7,256	0.02%
2023/03/24	8	61.10	13	60.32	61.10	-5	7,282	-0.07%
2023/03/23	8	60.55	0	0.00	59.90	8	7,258	0.11%
2023/03/22	0	0.00	1	61.60	62.00	-1	7,190	-0.01%
2023/03/20	2.2	58.79	0	0.00	58.60	2.2	7,338	0.03%
2023/03/17	1	58.80	1	59.00	59.20	0	7,294	0.00%
2023/03/16	4.3	58.26	0	0.00	58.50	4.3	7,311	0.06%
2023/03/14	0	0.00	1	60.60	60.60	-1	7,398	-0.01%
2023/03/13	0.2	61.50	1	61.00	61.90	-0.8	7,527	-0.01%
2023/03/10	1	61.30	3	62.47	62.10	-2	7,674	-0.03%
2023/03/09	0	0.00	0.1	64.60	63.90	-0.1	8,054	0.00%
2023/03/08	0	0.00	1	64.00	63.90	-1	8,235	-0.01%
2023/03/07	0.1	64.10	1	63.90	63.90	-1	8,237	-0.01%
2023/03/06	0	0.00	1	64.10	64.20	-1	8,246	-0.01%
2023/03/03	1	64.00	0	0.00	63.50	1	8,274	0.01%
2023/03/02	1	63.00	1	63.30	63.20	0	8,317	0.00%
2023/03/01	0.3	63.20	3	61.70	62.90	-2.7	8,563	-0.03%
2023/02/24	3	62.97	2	63.10	62.80	1	8,563	0.01%
2023/02/23	1	63.50	2	62.70	62.80	-1	8,536	-0.01%
2023/02/22	1	63.90	1	64.30	63.80	0	8,545	0.00%
2023/02/21	2	63.90	1	63.80	64.80	1	8,565	0.01%
2023/02/20	9	64.78	3	64.20	64.60	6	8,532	0.07%
2023/02/17	8	66.54	3	66.20	66.00	5	8,545	0.06%
2023/02/16	2	67.05	3	66.60	67.50	-1	8,760	-0.01%
2023/02/15	0	0.00	4	65.23	64.70	-4	8,733	-0.05%
2023/02/14	1	64.40	1	64.60	64.50	0	8,745	0.00%
2023/02/13	2	64.00	1	64.10	63.80	1	8,822	0.01%
2023/02/10	18	64.61	14	65.04	64.20	4	9,008	0.04%
2023/02/09	4	67.23	5	67.02	67.20	-1	9,288	-0.01%
2023/02/08	5	68.08	5	67.94	67.90	0	9,373	0.00%
2023/02/07	1	67.00	1.2	68.00	68.00	-0.2	9,417	0.00%
2023/02/06	6	66.50	9	66.13	67.00	-3	9,664	-0.03%
2023/02/03	1	66.60	1	66.20	66.20	0	10,133	0.00%
2023/02/02	9	66.72	8	66.98	67.00	1	10,287	0.01%
2023/02/01	18	67.84	16	67.55	67.40	2	10,251	0.02%
2023/01/31	5	65.64	1	64.80	65.70	4	9,979	0.04%
2023/01/30	13	64.70	15.2	63.65	65.00	-2.2	9,923	-0.02%
2023/01/17	5	59.38	7	59.91	59.90	-2	9,663	-0.02%
2023/01/16	6	59.25	6	59.30	58.90	0	9,501	0.00%
2023/01/13	2	59.30	2	58.60	58.10	0	9,297	0.00%
2023/01/12	2	58.50	2	59.00	58.60	0	9,133	0.00%
2023/01/11	3	58.33	4	58.38	58.40	-1	9,020	-0.01%
2023/01/10	12	59.28	12	59.29	58.40	0	8,905	0.00%
2023/01/09	24	58.66	24	58.35	58.70	0	8,654	0.00%
2023/01/06	5	56.68	13.1	56.37	57.30	-8.1	8,280	-0.10%
2023/01/05	43	57.04	35	56.18	55.40	8	8,005	0.10%
2023/01/04	14	53.88	26.1	54.46	57.00	-12.1	7,697	-0.16%
2023/01/03	5	51.50	0	0.00	51.90	5	7,479	0.07%
2022/12/22	2	51.70	2	51.40	51.60	0	7,454	0.00%
2022/12/20	1	52.50	0	0.00	51.20	1	7,412	0.01%
2022/12/19	10	54.20	6	53.08	53.00	4	7,378	0.05%
2022/12/16	1	54.60	1	53.50	54.40	0	7,359	0.00%
2022/12/15	1	54.60	1	55.20	55.30	0	7,315	0.00%
2022/12/14	1	54.90	0	0.00	55.10	1	7,306	0.01%
2022/12/13	10	55.00	8	55.29	53.80	2	7,264	0.03%
2022/12/12	0	0.00	1	55.50	55.50	-1	7,108	-0.01%
2022/12/08	0	0.00	9	53.80	54.40	-9	6,943	-0.13%
2022/12/07	10	53.26	0	0.00	53.30	10	6,879	0.15%
2022/12/06	12	55.62	13	55.12	54.70	-1	6,762	-0.01%
2022/12/05	9.2	56.80	7	56.69	56.30	2.2	6,642	0.03%
2022/12/02	1	59.10	2	58.90	58.40	-1	6,480	-0.02%
2022/12/01	14	56.24	19.1	56.44	59.00	-5.1	6,298	-0.08%
2022/11/30	7	54.57	18	54.08	54.50	-11	5,868	-0.19%
2022/11/29	1	51.10	0	0.00	51.60	1	5,662	0.02%
2022/11/28	0	0.00	2	51.90	51.80	-2	5,630	-0.04%
2022/11/25	2	51.20	0	0.00	51.10	2	5,600	0.04%
2022/11/24	1	52.40	0	0.00	52.90	1	5,523	0.02%
2022/11/23	36	52.95	26.1	52.76	52.90	9.9	5,432	0.18%
2022/11/22	4.2	51.28	0	0.00	50.90	4.2	5,156	0.08%
2022/11/18	0	0.00	2	52.85	51.60	-2	5,061	-0.04%
2022/11/17	2	51.90	2	51.90	51.80	0	4,910	0.00%
2022/11/16	1	51.80	5	52.06	52.00	-4	4,802	-0.08%
2022/11/15	8	51.90	8	51.96	52.30	0	4,707	0.00%
2022/11/14	14	51.26	13	50.95	51.60	1	4,510	0.02%
2022/11/10	0	0.00	1	48.50	48.50	-1	4,045	-0.02%
2022/11/09	4	49.53	6	49.97	49.60	-2	3,940	-0.05%
2022/11/08	15	50.70	13	49.48	49.30	2	3,814	0.05%
2022/11/07	19	50.27	56	50.04	50.50	-37	3,587	-1.03%
2022/11/04	7	47.55	7	47.69	47.60	0	3,173	0.00%
2022/11/03	4	46.68	7	46.91	47.65	-3	3,014	-0.10%
2022/11/02	7	47.00	20	46.81	47.10	-13	2,855	-0.46%
2022/11/01	138	46.98	133.2	47.48	46.50	4.8	2,519	0.19%	大買/大賣/
2022/10/31	16	40.69	6	42.40	43.60	10	1,885	0.53%
2022/10/28	3	39.77	3	39.95	39.65	0	1,655	0.00%
2022/10/27	16	39.20	14	39.60	39.80	2	1,532	0.13%
2022/10/26	7	38.80	4	38.89	37.50	3	1,470	0.20%
2022/10/25	0	0.00	1	38.00	38.00	-1	1,311	-0.08%
2022/10/21	4	37.70	0	0.00	37.20	4	1,293	0.31%
2022/10/20	5	37.25	0	0.00	38.30	5	1,313	0.38%
2022/10/13	0	0.00	1	36.40	34.90	-1	1,756	-0.06%
2022/10/05	0	0.00	1	38.20	38.30	-1	1,984	-0.05%
2022/09/14	0.3	41.70	0	0.00	41.80	0.3	2,381	0.01%
2022/09/07	1	40.35	0	0.00	40.55	1	2,505	0.04%
2022/09/06	0.1	40.50	0	0.00	40.30	0.1	2,502	0.00%
2022/08/26	5	43.75	1	43.60	43.60	4	2,463	0.16%
2022/08/25	1	42.80	0	0.00	42.70	1	2,440	0.04%
2022/08/24	0.2	43.70	0	0.00	42.80	0.2	2,441	0.01%
2022/08/03	0	0.00	1	41.10	40.45	-1	2,530	-0.04%
2022/08/02	4	40.98	0	0.00	40.80	4	2,548	0.16%
2022/08/01	1	42.25	0	0.00	42.15	1	2,531	0.04%
2022/07/29	0.1	42.45	0	0.00	42.35	0.1	2,530	0.00%
2022/07/26	2	44.30	0	0.00	43.15	2	2,513	0.08%
2022/07/25	20	44.96	3	45.22	44.80	17	2,499	0.68%
2022/07/22	1.3	47.11	8	46.85	46.65	-6.8	2,492	-0.27%
2022/07/21	8	46.55	1.2	46.28	46.65	6.8	2,306	0.29%
2022/07/20	0.1	42.70	0	0.00	42.45	0.1	2,231	0.00%
2022/07/15	0	45.80	0	0.00	46.25	0	2,216	0.00%
2022/07/13	0.1	44.58	3	44.17	44.25	-2.9	2,143	-0.14%
2022/07/12	1	42.75	2	42.05	41.95	-1	2,114	-0.05%
2022/07/11	5	44.62	0	0.00	44.20	5	2,063	0.24%
2022/07/06	0	44.30	0	0.00	44.00	0	1,992	0.00%
2022/07/01	1	44.55	0	0.00	44.05	1	1,946	0.05%
2022/06/28	0	48.80	0	0.00	48.50	0	1,840	0.00%
2022/06/27	1	49.75	0	0.00	49.90	1	1,819	0.05%
2022/06/24	4	48.06	1	48.40	48.20	3	1,803	0.17%
2022/06/23	0	46.90	2	47.55	47.40	-2	1,794	-0.11%
2022/06/22	1	48.55	0	0.00	47.85	1	1,777	0.06%
2022/06/20	1.1	48.65	0	0.00	48.35	1.1	1,712	0.06%
2022/06/17	0	53.00	0	0.00	51.30	0	1,700	0.00%
2022/06/16	0	0.00	1	55.20	54.10	-1	1,660	-0.06%
2022/06/15	1	56.40	0	0.00	55.10	1	1,664	0.06%
2022/06/01	0	0.00	1	58.40	58.30	-1	1,836	-0.05%
2022/05/30	3	57.10	3	57.30	58.00	0	1,871	0.00%
2022/05/26	1	54.40	0	0.00	54.10	1	1,874	0.05%
2022/05/24	0.1	54.90	0	0.00	55.00	0.1	2,197	0.00%
2022/05/23	0.1	56.30	1	56.50	56.10	-1	2,307	-0.04%
2022/05/20	1	55.90	1	56.00	55.80	0	2,317	0.00%
2022/05/19	0	0.00	12	55.20	56.30	-12	2,311	-0.52%
2022/05/18	15	57.72	0	0.00	56.80	15	2,307	0.65%
2022/05/17	1	56.10	0	0.00	56.70	1	2,285	0.04%
2022/05/16	1.2	55.35	0	0.00	54.60	1.2	2,269	0.05%
2022/05/13	1	55.40	0	0.00	55.80	1	2,260	0.04%
2022/05/12	0	0.00	1	57.20	55.50	-1	2,249	-0.04%
2022/05/11	1	56.50	0	0.00	56.90	1	2,235	0.04%
2022/05/09	0	57.70	0	0.00	57.50	0	2,252	0.00%
2022/05/05	0.1	60.80	0	0.00	60.60	0.1	2,255	0.00%
2022/05/03	1	58.10	0	0.00	58.60	1	2,298	0.04%
2022/04/27	0.2	58.00	0	0.00	59.50	0.2	2,277	0.01%
2022/04/25	1	60.20	0	0.00	60.50	1	2,256	0.04%
2022/04/20	1	66.40	0	0.00	66.70	1	2,240	0.04%
2022/04/18	0	66.70	0	0.00	66.00	0	2,273	0.00%
2022/04/15	0	0.00	1	67.60	67.60	-1	2,295	-0.04%
2022/04/14	0.1	68.20	0	0.00	68.00	0.1	2,354	0.00%
2022/04/13	1	68.70	0	0.00	68.70	1	2,381	0.04%
2022/04/08	1	70.40	0	0.00	70.60	1	2,467	0.04%
2022/04/07	1	70.70	2	70.60	70.40	-1	2,504	-0.04%
2022/03/31	1	72.50	0	0.00	71.80	1	2,696	0.04%
2022/03/25	0	0.00	3	73.13	73.00	-3	3,130	-0.10%
2022/03/24	2.2	72.59	0	0.00	72.50	2.2	3,173	0.07%
2022/03/22	0	0.00	2	72.35	72.70	-2	3,236	-0.06%
2022/03/18	1.1	70.50	0	0.00	71.40	1.1	3,312	0.03%
2022/03/16	0.2	68.90	0	0.00	68.80	0.2	3,351	0.01%
2022/03/14	1.2	70.72	1	70.70	70.60	0.2	3,381	0.01%
2022/03/08	0.2	70.50	0	0.00	70.10	0.2	3,573	0.01%
2022/03/07	2	71.25	0	0.00	70.90	2	3,618	0.06%
2022/03/02	0	0.00	1	75.50	75.20	-1	3,791	-0.03%
2022/02/25	14	75.21	25.2	75.19	75.00	-11.2	3,886	-0.29%
2022/02/24	5	74.80	16	74.80	74.20	-11	4,011	-0.27%
2022/02/23	14	73.81	3	72.97	74.20	11	4,011	0.27%
2022/02/17	10	71.00	5	71.40	70.90	5	5,207	0.10%
2022/02/11	0	0.00	1	71.90	72.00	-1	6,038	-0.02%
2022/02/10	0	0.00	1	74.00	73.00	-1	6,225	-0.02%
2022/02/09	1	72.20	0	0.00	72.20	1	6,242	0.02%
2022/02/08	1.2	70.68	0	0.00	71.50	1.2	6,346	0.02%
2022/02/07	5	68.10	1	68.00	69.70	4	6,412	0.06%
2022/01/26	1.3	67.89	0	0.00	67.50	1.3	6,444	0.02%
2022/01/20	1	71.60	0	0.00	71.90	1	6,844	0.01%
2022/01/18	1.2	74.08	0	0.00	73.40	1.2	6,994	0.02%
2022/01/17	0.2	74.00	1	74.00	73.80	-0.8	7,053	-0.01%
2022/01/14	1.1	72.47	0	0.00	73.10	1.1	7,114	0.02%
2022/01/07	0.1	74.00	0	0.00	73.50	0.1	7,675	0.00%
2022/01/06	27	75.20	27	75.10	75.30	0	7,663	0.00%
2022/01/05	1.2	76.90	2	77.10	76.10	-0.8	7,694	-0.01%
2021/12/30	1	77.20	0	0.00	77.10	1	7,817	0.01%
2021/12/28	1	77.80	1	78.70	77.60	0	8,059	0.00%
2021/12/24	0	0.00	1	78.10	78.40	-1	8,290	-0.01%
2021/12/23	0	0.00	4	78.53	78.40	-4	8,387	-0.05%
2021/12/22	0	0.00	2	76.55	77.10	-2	8,527	-0.02%
2021/12/21	2	74.30	1	74.70	75.00	1	9,313	0.01%
2021/12/20	1	74.20	3	73.20	73.10	-2	9,674	-0.02%
2021/12/16	3	75.73	2	75.90	75.90	1	9,836	0.01%
2021/12/14	11	75.72	8	75.40	75.20	3	9,905	0.03%
2021/12/13	1	74.70	1	75.10	75.10	0	9,860	0.00%
2021/12/10	1	74.30	0	0.00	74.40	1	10,038	0.01%
2021/12/09	1	76.10	0	0.00	75.20	1	10,000	0.01%
2021/12/07	34	76.52	33	77.07	76.60	1	10,001	0.01%
2021/12/03	3	76.70	3	76.40	76.60	0	10,082	0.00%
2021/12/02	0	0.00	1	75.50	75.50	-1	10,112	-0.01%
2021/12/01	2	75.90	0	0.00	75.30	2	10,105	0.02%
2021/11/30	1	76.30	0	0.00	76.90	1	10,062	0.01%
2021/11/29	2	76.50	2	75.10	76.30	0	10,057	0.00%
2021/11/26	1	76.00	1	77.20	75.90	0	9,995	0.00%
2021/11/23	8	79.95	5	80.50	78.80	3	10,081	0.03%
2021/11/22	5	82.30	9.2	82.06	83.00	-4.2	9,931	-0.04%
2021/11/19	3	79.30	11	78.85	79.10	-8	9,795	-0.08%
2021/11/18	3	78.57	1	78.70	78.10	2	9,812	0.02%
2021/11/17	4	80.45	36	80.20	79.80	-32	9,727	-0.33%
2021/11/16	73.2	83.99	61	85.16	80.50	12.2	9,651	0.13%
2021/11/15	73	82.59	79.2	82.68	83.90	-6.2	8,911	-0.07%
2021/11/12	1	75.40	0	0.00	76.30	1	8,640	0.01%
2021/11/11	31	76.64	1	77.10	75.40	30	8,744	0.34%
2021/11/10	38	75.87	39	75.77	76.10	-1	8,994	-0.01%
2021/11/09	1	76.80	1	77.10	77.00	0	9,006	0.00%
2021/11/05	1	74.10	0	0.00	74.50	1	8,942	0.01%
2021/11/04	1	76.20	2	76.30	75.20	-1	8,981	-0.01%
2021/11/03	0	0.00	2	75.10	74.80	-2	9,139	-0.02%
2021/11/02	5	75.24	1	74.00	73.80	4	9,260	0.04%
2021/11/01	2	76.80	5	75.40	76.90	-3	9,253	-0.03%
2021/10/29	1	74.60	2	74.15	74.70	-1	9,759	-0.01%
2021/10/28	3.2	72.94	0	0.00	72.60	3.2	10,246	0.03%
2021/10/27	1	74.50	1	74.90	75.40	0	10,312	0.00%
2021/10/26	37	75.58	32	75.65	74.70	5	10,317	0.05%
2021/10/25	1	74.90	1	75.60	75.70	0	10,226	0.00%
2021/10/21	6.2	74.10	4	74.33	73.10	2.2	10,293	0.02%
2021/10/20	18.3	74.66	18	75.09	74.70	0.3	10,274	0.00%
2021/10/19	2	73.90	1	73.10	74.20	1	10,319	0.01%
2021/10/18	4	73.15	4	73.30	74.00	0	10,566	0.00%
2021/10/15	9	72.13	13	72.46	73.40	-4	10,569	-0.04%
2021/10/14	4	66.70	2	67.15	68.20	2	10,520	0.02%
2021/10/13	3	66.60	0	0.00	66.50	3	10,558	0.03%
2021/10/12	0	0.00	2	69.10	69.10	-2	10,571	-0.02%
2021/10/08	0	0.00	6	71.35	71.00	-6	10,617	-0.06%
2021/10/07	5	69.96	7	69.54	70.20	-2	10,683	-0.02%
2021/10/06	28	69.11	23	69.57	67.90	5	11,044	0.05%
2021/10/05	6	66.33	4	66.30	67.60	2	11,074	0.02%
2021/10/04	3	66.90	2	68.70	66.00	1	11,062	0.01%
2021/10/01	1	72.50	1	73.20	71.10	0	10,969	0.00%
2021/09/30	4	75.40	4	75.28	75.40	0	10,879	0.00%
2021/09/29	10	76.16	9	77.09	73.90	1	10,816	0.01%
2021/09/28	63	82.50	62	82.90	80.20	1	10,680	0.01%
2021/09/27	15	77.71	16	78.29	79.90	-1	9,841	-0.01%
2021/09/24	0	0.00	17	75.18	75.70	-17	9,525	-0.18%
2021/09/23	3	72.93	1	72.40	73.00	2	9,417	0.02%
2021/09/22	0	0.00	2	71.50	71.50	-2	9,438	-0.02%
2021/09/17	6	73.50	0	0.00	73.50	6	9,470	0.06%
2021/09/16	1	72.30	3	72.10	72.60	-2	9,454	-0.02%
2021/09/15	5	72.82	8	72.00	71.50	-3	9,509	-0.03%
2021/09/14	1	71.50	0	0.00	71.50	1	9,469	0.01%
2021/09/10	1	72.20	0	0.00	72.70	1	9,877	0.01%
2021/09/09	4	72.43	2	72.90	72.20	2	10,071	0.02%
2021/09/07	1	69.60	0	0.00	70.30	1	11,177	0.01%
2021/09/06	0	0.00	1	73.40	71.30	-1	11,699	-0.01%
2021/08/30	24	73.64	22	74.17	73.40	2	12,648	0.02%
2021/08/27	2	73.20	3	73.87	73.70	-1	12,604	-0.01%
2021/08/26	0	0.00	3	71.80	71.70	-3	12,512	-0.02%
2021/08/25	5	70.20	1	69.60	70.50	4	12,632	0.03%
2021/08/24	2	71.70	0	0.00	70.00	2	12,652	0.02%
2021/08/23	2	71.60	2	71.15	71.50	0	12,669	0.00%
2021/08/20	1	69.60	0	0.00	68.20	1	12,712	0.01%
2021/08/19	3	71.70	4	70.55	69.30	-1	12,867	-0.01%
2021/08/18	11	71.00	9.2	73.44	73.90	1.9	12,851	0.01%
2021/08/17	58	76.72	58	76.49	73.80	0	12,837	0.00%
2021/08/16	16	76.10	12	76.28	74.90	4	12,983	0.03%
2021/08/13	0	0.00	5	81.30	82.90	-5	12,988	-0.04%
2021/08/12	4	83.80	2	84.00	84.30	2	13,191	0.02%
2021/08/11	4	84.75	2	85.15	84.50	2	13,585	0.01%
2021/08/10	8	85.76	6	86.92	85.40	2	13,665	0.01%
2021/08/09	4.2	88.53	4	88.10	84.10	0.2	13,730	0.00%
2021/08/06	17	87.95	19	87.90	88.00	-2	13,816	-0.01%
2021/08/05	8	88.69	10.2	88.37	87.30	-2.2	13,821	-0.02%
2021/08/04	23	88.86	24	88.34	89.10	-1	14,081	-0.01%
2021/08/03	21	86.44	23.2	86.73	87.50	-2.2	13,658	-0.02%
2021/08/02	23	82.64	19	83.00	83.30	4	13,151	0.03%
2021/07/30	0	0.00	6.2	79.71	79.10	-6.2	13,152	-0.05%
2021/07/28	2	75.95	3	78.50	77.80	-1	13,621	-0.01%
2021/07/27	5	80.00	8	83.43	80.00	-3	13,719	-0.02%
2021/07/23	26	83.39	20	83.28	82.10	6	13,994	0.04%
2021/07/22	28	82.38	34	80.41	81.40	-6	13,930	-0.04%
2021/07/21	6	77.75	0	0.00	75.90	6	13,746	0.04%
2021/07/20	6	76.70	1	78.20	76.90	5	13,750	0.04%
2021/07/16	3	81.80	2	82.15	81.40	1	14,247	0.01%
2021/07/15	5	81.20	0	0.00	81.70	5	14,505	0.03%
2021/07/14	1	82.50	2	82.40	82.50	-1	14,695	-0.01%
2021/07/13	4.2	86.86	7.3	87.39	83.70	-3.1	14,884	-0.02%
2021/07/12	8	83.74	7	84.16	83.20	1	14,678	0.01%
2021/07/09	0	0.00	12	84.72	84.50	-12	14,692	-0.08%
2021/07/08	6	83.58	4	83.83	83.20	2	14,792	0.01%
2021/07/07	1.1	83.20	6	82.77	82.80	-4.9	14,932	-0.03%
2021/07/06	5.5	82.80	7	85.10	83.00	-1.6	15,022	-0.01%
2021/07/05	15.2	84.94	8	84.34	85.10	7.2	15,176	0.05%
2021/07/02	2	81.85	5	81.86	82.00	-3	15,175	-0.02%
2021/07/01	0.1	81.50	2	82.25	80.70	-1.9	15,341	-0.01%
2021/06/30	5	82.90	1	82.40	81.50	4	15,632	0.03%
2021/06/29	11	83.12	7	83.90	82.80	4	15,724	0.03%
2021/06/28	6.2	83.34	1	84.20	84.80	5.2	16,256	0.03%
2021/06/25	4	83.53	1	84.00	82.70	3	16,444	0.02%
2021/06/24	9	83.32	8	83.86	83.50	1	16,969	0.01%
2021/06/23	4.2	84.72	5	84.62	84.80	-0.8	17,087	0.00%
2021/06/22	7	83.11	10	83.17	83.00	-3	17,247	-0.02%
2021/06/21	14.4	83.03	14	84.05	82.40	0.4	17,979	0.00%
2021/06/18	10	87.98	24	88.50	87.60	-14	18,581	-0.08%
2021/06/17	78	89.39	74	89.40	88.90	4	18,730	0.02%
2021/06/16	67	90.80	55	91.18	88.90	12	18,628	0.06%
2021/06/15	25	87.86	29	87.04	86.20	-4	18,381	-0.02%
2021/06/11	5	83.20	3	82.87	82.60	2	18,677	0.01%
2021/06/10	10	81.43	23.1	81.03	82.50	-13.1	18,508	-0.07%
2021/06/09	129	80.78	128	80.89	80.30	1	18,181	0.01%	大買/大賣/
2021/06/08	0	0.00	1	76.10	77.00	-1	17,994	-0.01%
2021/06/07	22	76.61	17	76.77	76.40	5	18,105	0.03%
2021/06/04	10	75.50	5	76.30	76.20	5	18,079	0.03%
2021/06/03	8	76.84	1	77.00	76.80	7	18,237	0.04%
2021/06/02	1.1	75.32	12	76.32	76.10	-10.9	18,457	-0.06%
2021/06/01	5	79.76	10	80.80	79.50	-5	18,353	-0.03%
2021/05/28	0	0.00	1	81.30	80.90	-1	18,411	-0.01%
2021/05/27	1	82.40	8	80.84	81.30	-7	18,468	-0.04%
2021/05/26	20	78.10	2	77.85	80.00	18	18,319	0.10%
2021/05/25	9	79.24	29	80.89	78.50	-20	18,359	-0.11%
2021/05/24	37	78.19	25	76.04	78.20	12	18,270	0.07%
2021/05/21	26	75.08	11.1	75.47	75.50	14.9	18,138	0.08%
2021/05/20	1	75.80	9	76.26	74.00	-8	18,249	-0.04%
2021/05/19	226	77.72	219.6	77.50	78.60	6.4	18,154	0.04%	大買/大賣/
2021/05/18	7	71.67	7	70.63	71.80	0	18,103	0.00%
2021/05/17	8	69.16	364	70.35	66.50	-356	18,788	-1.89%	大賣/鉅額交易
2021/05/14	402	73.41	46	74.27	73.80	356	20,041	1.78%	大買/鉅額交易
2021/05/12	5	69.68	2	70.30	65.70	3	19,943	0.02%
2021/05/11	2.4	70.70	2	71.90	70.00	0.4	20,097	0.00%
2021/05/10	2	71.10	2	71.80	71.40	0	20,196	0.00%
2021/05/07	4	71.60	5	72.22	72.10	-1	20,804	0.00%
2021/05/06	20.1	72.70	16	73.10	73.50	4.1	20,847	0.02%
2021/05/05	3	71.23	3	71.73	70.20	0	20,768	0.00%
2021/05/04	76	67.30	80	67.44	67.30	-4	21,129	-0.02%
2021/05/03	5	79.00	1	80.30	74.70	4	21,321	0.02%
2021/04/29	1	84.00	1	80.30	83.00	0	21,377	0.00%
2021/04/28	2	82.70	2	80.70	80.00	0	21,438	0.00%
2021/04/27	14	82.51	12	82.93	81.80	2	21,401	0.01%
2021/04/26	3.2	82.89	4	83.50	81.10	-0.8	21,350	0.00%
2021/04/23	25	85.60	28	84.25	82.80	-3	21,429	-0.01%
2021/04/22	36	87.11	36	87.85	85.20	0	21,344	0.00%
2021/04/21	3	83.97	1	82.90	84.30	2	20,986	0.01%
2021/04/20	8	82.00	13.1	81.88	81.30	-5.1	20,862	-0.02%
2021/04/19	2	81.45	11	80.70	80.10	-9	20,734	-0.04%
2021/04/16	36	79.21	38	78.74	77.80	-2	20,537	-0.01%
2021/04/15	3	77.43	5	77.82	78.00	-2	20,348	-0.01%
2021/04/14	4	75.23	3	74.90	75.30	1	20,297	0.00%
2021/04/13	13.1	75.77	10	75.77	74.00	3.1	20,402	0.02%
2021/04/12	1	77.00	3	78.83	76.40	-2	20,581	-0.01%
2021/04/09	5	81.70	15	81.08	79.00	-10	20,588	-0.05%
2021/04/08	10	79.50	1	80.00	79.80	9	20,616	0.04%
2021/04/07	2	78.80	7	79.34	79.50	-5	20,634	-0.02%
2021/04/06	7	80.50	7	80.99	81.10	0	20,773	0.00%
2021/04/01	12	76.33	4	76.18	75.50	8	21,171	0.04%
2021/03/31	9	77.00	25	75.82	75.80	-16	21,598	-0.07%
2021/03/30	5	72.90	56	72.80	73.10	-51	22,568	-0.23%
2021/03/29	96	72.69	97	72.79	72.40	-1	22,798	0.00%
2021/03/26	29	68.99	19	69.12	69.00	10	22,533	0.04%
2021/03/25	18	69.64	25	68.81	68.00	-7	22,491	-0.03%
2021/03/24	161	70.66	206	71.05	70.20	-45	22,209	-0.20%	大買/大賣/
2021/03/23	147	67.48	58	69.90	70.80	89	21,339	0.42%	大買/
2021/03/22	6	65.37	5	65.42	65.30	1	20,493	0.00%
2021/03/19	8	64.43	14	63.82	63.40	-6	20,159	-0.03%
2021/03/18	38	65.08	30	64.03	63.10	8	19,809	0.04%
2021/03/17	51	65.03	54	65.09	64.60	-3	19,342	-0.02%
2021/03/16	1	60.90	4	60.05	60.30	-3	18,592	-0.02%
2021/03/15	5	59.10	0	0.00	59.60	5	18,506	0.03%
2021/03/12	17	58.86	14	59.60	58.60	3	18,490	0.02%
2021/03/11	6	58.22	24	58.45	59.90	-18	18,523	-0.10%
2021/03/10	1	57.20	0	0.00	57.60	1	18,503	0.01%
2021/03/09	23	55.65	2	56.70	56.90	21	18,499	0.11%
2021/03/08	3	58.90	4	59.65	58.40	-1	18,414	-0.01%
2021/03/05	6	55.53	1	55.10	56.40	5	18,256	0.03%
2021/03/04	12	57.61	1	56.60	56.40	11	18,282	0.06%
2021/03/03	22	57.92	23	57.11	58.40	-1	18,247	-0.01%
2021/03/02	11	58.43	8	59.11	57.20	3	18,591	0.02%
2021/02/26	0	0.00	1	58.30	59.30	-1	18,657	-0.01%
2021/02/25	2	58.85	2	58.95	58.70	0	18,873	0.00%
2021/02/24	6	58.70	6	60.10	58.50	0	18,808	0.00%
2021/02/23	6	60.77	1	61.50	60.80	5	18,742	0.03%
2021/02/22	22	62.48	49	62.26	61.50	-27	18,702	-0.14%
2021/02/19	16	61.04	7	61.00	61.40	9	18,460	0.05%
2021/02/18	31	61.48	31	61.47	60.60	0	18,605	0.00%
2021/02/17	53	61.06	57	61.28	62.50	-4	19,117	-0.02%
2021/02/05	84	57.51	76	57.20	57.90	8	18,671	0.04%
2021/02/04	12	54.21	12	54.70	54.00	0	17,802	0.00%
2021/02/03	1	53.90	10	54.00	53.60	-9	17,791	-0.05%
2021/02/02	89	54.59	58	53.94	55.20	31	17,572	0.18%
2021/02/01	28	52.87	39	52.80	53.70	-11	17,009	-0.06%
2021/01/29	118	54.73	101	55.01	51.90	17	16,705	0.10%	大買/大賣/
2021/01/28	11	54.67	28	54.10	52.80	-17	15,996	-0.11%
2021/01/27	22	54.44	18	54.79	53.80	4	15,772	0.03%
2021/01/26	75	55.26	92	55.52	54.10	-17	15,546	-0.11%
2021/01/25	14	53.57	33	53.95	54.00	-19	14,918	-0.13%
2021/01/22	23	50.22	84	51.44	52.10	-61	14,523	-0.42%
2021/01/21	9	48.82	7	49.83	50.50	2	14,213	0.01%
2021/01/19	1	48.15	0	0.00	47.95	1	13,887	0.01%
2021/01/18	8	48.25	44	47.34	48.10	-36	13,843	-0.26%
2021/01/15	33	51.09	37	50.81	50.10	-4	13,596	-0.03%
2021/01/14	38	52.23	31	51.90	52.50	7	13,422	0.05%
2021/01/13	54	52.41	69	52.50	53.20	-15	13,293	-0.11%
2021/01/12	9	51.06	63	50.38	50.40	-54	13,148	-0.41%
2021/01/11	7	52.64	2	52.50	52.60	5	12,997	0.04%
2021/01/08	20	52.20	2	52.40	52.50	18	12,869	0.14%
2021/01/07	59	52.45	45	52.48	52.60	14	12,778	0.11%
2021/01/06	80	53.41	57	53.59	51.40	23	12,634	0.18%
2021/01/05	57	54.15	62	54.71	53.40	-5	12,302	-0.04%
2021/01/04	27	52.52	77	52.45	52.70	-50	11,872	-0.42%
2020/12/31	6	52.68	7	53.47	53.30	-1	11,712	-0.01%
2020/12/30	18	53.14	56	53.08	52.90	-38	11,421	-0.33%
2020/12/29	23	54.54	108	54.48	54.60	-85	11,222	-0.76%	大賣/
2020/12/28	172	54.60	110.1	55.17	55.50	61.9	10,862	0.57%	大買/大賣/
2020/12/25	17	52.22	12	52.94	51.80	5	10,069	0.05%
2020/12/24	237	51.53	366	51.16	51.50	-129	9,435	-1.37%	大買/大賣/鉅額交易
2020/12/23	9	48.80	3	48.42	48.80	6	7,858	0.08%
2020/12/22	21	45.80	16	45.79	44.40	5	7,373	0.07%
2020/12/21	39	44.90	6	44.33	45.10	33	7,047	0.47%
2020/12/16	50	42.64	10	42.45	42.85	40	6,903	0.58%
2020/12/15	1	42.30	0	0.00	41.90	1	6,927	0.01%
2020/12/11	10	42.30	0	0.00	42.50	10	6,994	0.14%
2020/12/10	4	43.89	61	43.70	43.30	-57	6,923	-0.82%
2020/12/07	7	45.86	16	45.33	44.85	-9	6,676	-0.13%
2020/12/04	32	46.16	33	46.03	46.20	-1	6,565	-0.02%
2020/12/03	1	45.60	20	45.20	45.20	-19	6,440	-0.30%
2020/12/02	10	46.10	20	45.50	45.50	-10	6,364	-0.16%
2020/12/01	84	44.82	45	44.45	44.95	39	6,252	0.62%
2020/11/30	10	46.78	78	46.36	45.85	-68	6,096	-1.12%
2020/11/27	56	46.47	1	46.25	46.05	55	5,956	0.92%
2020/11/26	57	46.84	217	46.89	46.50	-160	5,867	-2.73%	大賣/鉅額交易
2020/11/25	6	45.67	31	45.79	46.00	-25	5,354	-0.47%
2020/11/24	98	45.59	53	45.84	44.45	45	5,108	0.88%
2020/11/23	0	0.00	10	44.40	44.40	-10	4,777	-0.21%
2020/11/20	34	45.50	0	0.00	44.45	34	4,694	0.72%
2020/11/19	44	44.45	17.2	45.14	45.20	26.8	4,544	0.59%
2020/11/18	39	45.38	10	45.00	45.00	29	4,419	0.66%
2020/11/17	91	45.17	24	44.48	44.50	67	4,216	1.59%
2020/11/16	122	45.06	115	44.92	44.50	7	3,939	0.18%	大買/大賣/
2020/11/13	32	42.99	3	42.63	42.90	29	3,069	0.94%
2020/11/12	209	41.98	27	42.13	41.90	182	2,611	6.97%	大買/鉅額交易
2020/11/11	35	40.52	7	40.09	40.70	28	2,016	1.39%
2020/11/06	0	0.00	2	38.55	38.50	-2	1,890	-0.11%
2020/11/05	2	38.75	0	0.00	38.70	2	1,910	0.10%
2020/10/23	0	0.00	2	38.30	38.20	-2	2,189	-0.09%
2020/10/22	2	38.00	0	0.00	37.90	2	2,238	0.09%
2020/10/21	0	0.00	1	38.25	37.95	-1	2,274	-0.04%
2020/10/20	10	38.40	10	38.60	38.10	0	2,295	0.00%
2020/10/13	1	36.65	1	36.30	36.45	0	2,382	0.00%
2020/10/12	0	0.00	3	36.50	36.45	-3	2,386	-0.13%
2020/09/30	0	0.00	2	37.60	37.60	-2	2,582	-0.08%
2020/09/18	6	40.67	0	0.00	39.30	6	3,137	0.19%
2020/09/17	0	0.00	10	40.50	40.60	-10	3,125	-0.32%
2020/09/15	1	39.40	2	39.68	39.40	-1	3,060	-0.03%
2020/09/14	0	0.00	18	38.91	39.10	-18	3,074	-0.59%
2020/08/28	1	37.70	0	0.00	37.75	1	3,741	0.03%
2020/08/26	1	38.00	0	0.00	38.05	1	3,815	0.03%
2020/08/21	7	36.85	0	0.00	37.00	7	3,954	0.18%
2020/08/20	6	36.30	0	0.00	36.05	6	4,025	0.15%
2020/08/19	2	39.13	1	39.10	38.90	1	4,079	0.02%
2020/08/14	11	39.11	0	0.00	39.15	11	4,210	0.26%
2020/08/13	2	39.35	0	0.00	39.05	2	4,247	0.05%
2020/08/10	1	40.20	1	40.15	40.10	0	4,604	0.00%
2020/08/06	11	40.77	0	0.00	40.75	11	4,823	0.23%
2020/08/05	0	0.00	2	41.10	41.20	-2	5,014	-0.04%
2020/08/04	0.2	41.20	0	0.00	41.25	0.2	5,361	0.00%
2020/07/31	1	41.05	0	0.00	41.15	1	5,644	0.02%
2020/07/30	2	40.90	0	0.00	40.90	2	5,952	0.03%
2020/07/28	0	0.00	130	39.43	38.50	-130	6,369	-2.04%	大賣/鉅額交易
2020/07/27	30	39.80	27	40.00	39.80	3	6,722	0.04%
2020/07/24	0	0.00	13	40.24	40.05	-13	6,856	-0.19%
2020/07/23	0	0.00	1	41.30	40.85	-1	6,857	-0.01%
2020/07/22	0	0.00	101	40.43	40.35	-101	6,847	-1.48%	大賣/鉅額交易
2020/07/21	0	0.00	1	40.50	40.25	-1	6,835	-0.01%
2020/07/20	0	0.00	10	39.50	39.80	-10	6,826	-0.15%
2020/07/17	1	40.05	35	39.89	39.70	-34	6,825	-0.50%
2020/07/15	3	40.85	0	0.00	40.30	3	6,823	0.04%
2020/07/14	0	0.00	2	40.98	40.60	-2	6,846	-0.03%
2020/07/13	3	40.65	0	0.00	40.90	3	6,834	0.04%
2020/07/09	18	41.81	1	41.65	41.20	17	6,897	0.25%
2020/07/08	23	41.87	0	0.00	41.70	23	6,989	0.33%
2020/07/07	1	42.00	0	0.00	42.00	1	6,965	0.01%
2020/07/06	1	41.90	0	0.00	41.75	1	6,931	0.01%
2020/07/02	0	0.00	1	41.50	41.15	-1	6,967	-0.01%
2020/06/30	0	0.00	2	41.85	41.85	-2	6,845	-0.03%
2020/06/24	0	0.00	1	42.95	42.85	-1	6,669	-0.01%
2020/06/22	1	42.95	0	0.00	42.45	1	6,647	0.02%
2020/06/18	1	43.00	0	0.00	42.85	1	6,667	0.01%
2020/06/17	1	42.80	1	42.80	42.95	0	6,597	0.00%
2020/06/12	0	0.00	2	40.45	41.50	-2	6,634	-0.03%
2020/06/11	0	0.00	1	42.40	40.90	-1	6,651	-0.02%
2020/06/01	0	0.00	1	41.30	41.75	-1	6,870	-0.01%
2020/05/29	0	0.00	2	41.00	40.95	-2	6,863	-0.03%
2020/05/28	3	41.10	2	40.63	40.60	1	6,904	0.01%
2020/05/27	1	42.00	2	42.30	41.85	-1	6,848	-0.01%
2020/05/26	26	41.95	4	42.18	42.25	22	6,841	0.32%
2020/05/25	2	41.00	0	0.00	41.55	2	6,753	0.03%
2020/05/22	2	41.43	1	41.90	41.15	1	6,717	0.01%
2020/05/21	0	0.00	1	41.80	41.90	-1	6,697	-0.01%
2020/05/18	11	40.60	0	0.00	40.20	11	6,592	0.17%
2020/05/15	1	41.75	0	0.00	41.90	1	6,449	0.02%
2020/05/14	2	41.88	2	43.25	41.30	0	6,348	0.00%
2020/05/13	4	43.06	1	43.10	42.95	3	6,213	0.05%
2020/05/12	50	44.24	300	44.41	43.70	-250	6,141	-4.07%	大賣/鉅額交易
2020/05/11	4	44.26	5	44.42	44.20	-1	5,978	-0.02%
2020/05/08	1	42.35	2	42.83	42.30	-1	5,640	-0.02%
2020/05/07	3	42.35	1	42.90	42.30	2	5,486	0.04%
2020/05/06	124	42.88	5	42.65	41.75	119	5,362	2.22%	大買/鉅額交易
2020/05/05	3	40.75	9	41.29	40.80	-6	5,071	-0.12%
2020/05/04	155	40.95	395	39.82	41.50	-240	4,899	-4.90%	大買/大賣/鉅額交易
2020/04/30	433	39.21	21	39.10	40.50	412	4,660	8.84%	大買/鉅額交易
2020/04/29	57	36.58	2	36.75	36.85	55	4,394	1.25%
2020/04/28	60	35.47	0	0.00	35.50	60	4,387	1.37%
2020/04/27	0	0.00	1	35.30	35.25	-1	4,465	-0.02%
2020/04/17	0	0.00	2	35.55	34.75	-2	4,584	-0.04%
2020/04/16	1	35.30	1	35.20	35.15	0	4,539	0.00%
2020/04/15	0	0.00	5	35.20	35.20	-5	4,612	-0.11%
2020/04/14	5	35.51	0	0.00	35.40	5	4,612	0.11%
2020/04/13	10	34.80	17	34.90	34.80	-7	4,589	-0.15%
2020/04/10	0	0.00	20	33.13	33.30	-20	4,513	-0.44%
2020/04/09	4	33.11	14	33.14	33.00	-10	4,571	-0.22%
2020/04/08	3	33.65	4	33.35	33.50	-1	4,574	-0.02%
2020/04/07	40	31.79	2	31.50	32.90	38	4,500	0.84%
2020/04/06	0	31.45	0	0.00	30.50	0	4,421	0.00%
2020/03/26	1	29.10	1	29.75	29.70	0	4,546	0.00%
2020/03/20	6	28.38	30	28.60	28.60	-24	5,173	-0.46%
2020/03/19	41	26.49	0	0.00	26.45	41	5,391	0.76%
2020/03/18	2	30.00	0	0.00	29.35	2	5,436	0.04%
2020/03/13	14	30.92	4	30.99	31.95	10	5,565	0.18%
2020/03/12	21	35.53	0	0.00	34.30	21	5,506	0.38%
2020/03/11	3	37.92	0	0.00	38.05	3	5,468	0.05%
2020/03/10	1	36.95	0	0.00	38.55	1	5,761	0.02%
2020/03/09	0	0.00	1	38.35	38.00	-1	5,901	-0.02%
2020/03/06	12	39.73	11	39.89	39.70	1	5,920	0.02%
2020/03/05	2	39.20	1	39.50	39.65	1	6,003	0.02%
2020/03/04	1	38.30	0	0.00	38.40	1	6,457	0.02%
2020/03/03	0	0.00	2	38.45	38.30	-2	6,684	-0.03%
2020/03/02	2	36.25	0	0.00	36.25	2	6,716	0.03%
2020/02/26	5	39.10	5	39.45	39.30	0	6,803	0.00%
2020/02/17	0	38.40	2	38.20	38.60	-2	6,701	-0.03%
2020/02/14	0	38.25	0	0.00	38.00	0	6,672	0.00%
2020/02/07	22	36.39	0	0.00	36.35	22	7,364	0.30%
2020/02/05	1	35.80	0	0.00	35.85	1	7,741	0.01%
2020/01/31	0	0.00	12	36.53	36.45	-12	7,587	-0.16%
2020/01/30	2	38.80	0	0.00	38.45	2	7,532	0.03%
2020/01/15	5	44.05	5	43.40	43.35	0	7,873	0.00%
2020/01/14	10	43.73	16	44.00	43.75	-6	8,146	-0.07%
2020/01/13	15	43.35	0	0.00	43.40	15	8,108	0.19%
2020/01/10	0	0.00	1	42.85	42.55	-1	8,078	-0.01%
2020/01/09	1	42.70	0	0.00	42.40	1	8,088	0.01%
2020/01/06	0	0.00	10	42.00	42.80	-10	8,254	-0.12%
2020/01/03	0	0.00	2	43.43	42.80	-2	8,271	-0.02%
2019/12/20	1	42.45	0	0.00	42.60	1	9,107	0.01%
2019/12/19	0	0.00	1	42.45	42.75	-1	9,700	-0.01%
2019/12/18	4	43.40	4	42.96	42.60	0	10,083	0.00%
2019/12/17	4	44.46	5	44.10	44.25	-1	10,305	-0.01%
2019/12/16	1	46.30	63	46.01	46.80	-62	10,013	-0.62%
2019/12/12	53	45.91	2	44.80	44.85	51	10,269	0.50%
2019/12/11	0	0.00	27	45.06	45.30	-27	10,281	-0.26%
2019/12/09	0	0.00	10	45.65	45.00	-10	10,420	-0.10%
2019/12/06	2	45.25	6	45.42	45.30	-4	10,519	-0.04%
2019/12/05	31	46.03	12	46.28	45.40	19	10,532	0.18%
2019/12/04	10	44.81	5	45.05	45.25	5	10,426	0.05%
2019/12/02	5	45.10	13	43.80	44.85	-8	10,677	-0.07%
2019/11/29	79	45.70	56	45.23	44.40	23	10,682	0.22%
2019/11/28	4	44.00	25	43.70	43.90	-21	10,301	-0.20%
2019/11/27	3	43.30	0	0.00	42.60	3	10,422	0.03%
2019/11/26	15	42.95	3	42.93	43.00	12	10,526	0.11%
2019/11/19	0	0.00	1	41.20	40.75	-1	11,960	-0.01%
2019/11/18	0	0.00	1	41.35	41.05	-1	12,160	-0.01%
2019/11/15	0	0.00	1	41.40	40.90	-1	12,388	-0.01%
2019/11/14	4	40.54	0	0.00	40.65	4	12,744	0.03%
2019/11/13	2	41.43	4	41.41	41.30	-2	12,941	-0.02%
2019/11/12	2	41.45	1	41.05	41.45	1	13,341	0.01%
2019/11/11	1	40.35	0	0.00	40.40	1	13,834	0.01%
2019/11/08	11	41.47	3	41.38	41.00	8	14,410	0.06%
2019/11/07	10	40.43	404	40.03	40.60	-394	14,552	-2.71%	大賣/鉅額交易
2019/11/06	3	42.75	23	43.99	42.00	-20	14,468	-0.14%
2019/11/05	6	44.67	24	44.77	45.30	-18	14,132	-0.13%
2019/11/04	4	43.68	4	44.23	43.50	0	13,749	0.00%
2019/11/01	4	43.34	3	43.50	43.50	1	13,691	0.01%
2019/10/31	8	43.44	0	0.00	43.35	8	13,704	0.06%
2019/10/30	12	43.14	3	43.47	43.65	9	13,699	0.07%
2019/10/29	20	43.31	6	43.46	42.80	14	13,673	0.10%
2019/10/28	43	43.50	43	43.87	43.85	0	13,617	0.00%
2019/10/25	1	43.45	82	44.04	43.15	-81	13,563	-0.60%
2019/10/24	4	44.55	2	44.10	44.10	2	13,517	0.01%
2019/10/23	0	0.00	1	45.00	44.35	-1	13,520	-0.01%
2019/10/22	2	43.80	2	44.15	44.10	0	13,312	0.00%
2019/10/21	14	42.43	11	42.60	42.75	3	13,039	0.02%
2019/10/17	0	0.00	5	42.00	41.95	-5	12,961	-0.04%
2019/10/16	3	42.20	0	0.00	42.00	3	12,920	0.02%
2019/10/15	201	42.82	6	42.19	42.45	195	12,807	1.52%	大買/鉅額交易
2019/10/14	5	41.68	5	41.47	41.15	0	12,605	0.00%
2019/10/09	6	40.71	37	40.70	40.50	-31	12,511	-0.25%
2019/10/08	2	41.65	0	0.00	41.25	2	12,425	0.02%
2019/10/07	526	41.46	2	41.70	42.00	524	12,362	4.24%	大買/鉅額交易
2019/10/03	6	41.91	9	41.77	41.95	-3	12,128	-0.02%
2019/10/02	2	41.95	0	0.00	42.40	2	12,070	0.02%
2019/10/01	6	40.81	1	40.70	41.00	5	11,963	0.04%
2019/09/27	29	41.73	142	40.55	40.60	-113	11,886	-0.95%	大賣/鉅額交易
2019/09/25	44	43.38	100	43.13	43.20	-56	11,442	-0.49%
2019/09/24	23	44.19	11	43.63	43.45	12	11,299	0.11%
2019/09/23	10	47.74	2	46.70	46.80	8	10,695	0.07%
2019/09/20	206	48.27	64	48.41	48.60	142	10,293	1.38%	大買/鉅額交易
2019/09/19	0	0.00	2	46.60	46.90	-2	9,803	-0.02%
2019/09/18	2	47.43	28	47.37	46.55	-26	9,709	-0.27%
2019/09/17	83	47.26	85	47.72	47.10	-2	9,484	-0.02%
2019/09/16	2	46.28	3	46.60	46.50	-1	9,039	-0.01%
2019/09/12	19	45.84	6	45.77	46.35	13	8,913	0.15%
2019/09/11	2	45.80	37	45.48	45.20	-35	8,751	-0.40%
2019/09/10	15	44.37	1	45.30	45.30	14	8,666	0.16%
2019/09/09	1	46.30	5	46.35	46.50	-4	8,491	-0.05%
2019/09/06	38	46.63	36	47.26	46.30	2	8,432	0.02%
2019/09/05	127	46.49	113	46.66	46.70	14	8,273	0.17%	大買/大賣/
2019/09/04	35	44.50	38	44.90	45.25	-3	7,862	-0.04%
2019/09/03	96	45.35	53	45.30	45.05	43	7,723	0.56%
2019/09/02	7	44.15	25	44.37	44.50	-18	7,511	-0.24%
2019/08/30	37	44.70	27	45.55	43.20	10	7,313	0.14%
2019/08/29	4	46.55	8	46.42	46.80	-4	6,927	-0.06%
2019/08/28	15	46.10	65	46.28	46.30	-50	6,709	-0.75%
2019/08/27	96	45.95	85	46.24	46.50	11	6,414	0.17%
2019/08/26	8	43.26	12	43.44	43.55	-4	5,719	-0.07%
2019/08/23	21	43.15	29	43.26	42.95	-8	5,531	-0.14%
2019/08/22	22	42.58	24	42.76	42.30	-2	5,193	-0.04%
2019/08/21	18	41.93	5	42.36	42.00	13	4,975	0.26%
2019/08/20	3	41.85	6	41.63	40.80	-3	4,749	-0.06%
2019/08/19	34	43.27	57	42.77	42.30	-23	4,500	-0.51%
2019/08/16	1	40.90	2	41.25	41.75	-1	4,112	-0.02%
2019/08/15	13	41.34	149	41.80	41.80	-136	3,876	-3.51%	大賣/鉅額交易
2019/08/14	14	40.30	34	40.66	41.50	-20	3,444	-0.58%
2019/08/13	10	38.22	6	38.92	38.20	4	2,872	0.14%
2019/08/12	1,900	37.56	2	36.80	38.10	1,898	2,255	84.14%	大買/鉅額交易
2019/08/07	0	0.00	2	33.33	33.65	-2	1,853	-0.11%
2019/08/05	2	32.10	1	32.15	32.00	1	1,759	0.06%
2019/08/02	1	32.30	3	32.58	32.30	-2	1,764	-0.11%
2019/08/01	4	33.74	11	33.92	33.40	-7	1,744	-0.40%
2019/07/30	0	0.00	5	32.55	32.80	-5	1,668	-0.30%
2019/07/29	5	33.70	1	33.70	33.70	4	1,635	0.24%
2019/07/26	0	0.00	14	33.05	33.10	-14	1,575	-0.89%
2019/07/25	258	32.35	1	32.85	32.75	257	1,546	16.62%	大買/鉅額交易
2019/07/24	56	31.77	0	0.00	31.85	56	1,474	3.80%
2019/07/23	4	31.80	0	0.00	31.80	4	1,489	0.27%
2019/07/22	0	0.00	4	31.30	31.20	-4	1,466	-0.27%
2019/07/18	0	0.00	1	30.75	30.75	-1	1,492	-0.07%
2019/07/16	0	0.00	5	31.15	31.10	-5	1,542	-0.32%
2019/07/12	5	31.00	0	0.00	30.95	5	1,615	0.31%
2019/07/10	0	0.00	3	30.75	30.75	-3	1,765	-0.17%
2019/07/08	0	0.00	5	31.00	30.90	-5	1,820	-0.27%
2019/07/04	5	31.40	0	0.00	31.45	5	1,864	0.27%
2019/07/02	1	31.20	0	0.00	31.50	1	2,063	0.05%
2019/06/28	3	32.15	0	0.00	32.10	3	2,361	0.13%
2019/06/24	0	0.00	3	32.30	32.30	-3	2,576	-0.12%
2019/06/20	3	32.60	0	0.00	32.70	3	2,619	0.11%
2019/06/19	0	0.00	3	32.45	32.00	-3	2,584	-0.12%
2019/06/17	0	0.00	1	30.85	31.05	-1	2,561	-0.04%
2019/05/15	5	30.30	0	0.00	30.05	5	3,645	0.14%
2019/05/07	3	31.80	0	0.00	31.85	3	3,774	0.08%
2019/04/29	0	0.00	20	33.04	33.00	-20	3,914	-0.51%
2019/04/22	21	34.97	4	34.80	34.55	17	4,007	0.42%
2019/04/16	0	0.00	6	34.63	34.90	-6	4,021	-0.15%
2019/04/15	0	33.60	1	33.90	33.75	-1	3,935	-0.03%
2019/04/11	1	33.75	0	0.00	33.15	1	3,913	0.03%
2019/04/09	7	35.01	5	34.90	34.35	2	3,879	0.05%
2019/04/08	10	33.90	3	34.10	34.00	7	3,761	0.19%
2019/04/02	9	34.87	10	35.16	34.55	-1	3,618	-0.03%
2019/04/01	20	33.40	0	0.00	33.40	20	3,357	0.60%
2019/03/28	0	0.00	3	32.45	32.45	-3	3,149	-0.10%
2019/03/27	0	0.00	3	32.70	32.70	-3	3,173	-0.09%
2019/03/22	0	0.00	20	32.15	32.15	-20	3,069	-0.65%
2019/03/21	21	32.14	1	32.20	32.15	20	3,059	0.65%
2019/03/20	2	31.90	0	0.00	31.85	2	3,073	0.07%
2019/03/19	2	32.65	6	32.58	32.20	-4	3,165	-0.13%
2019/03/18	5	32.65	0	0.00	32.50	5	3,114	0.16%
2019/03/12	0	0.00	3	31.32	31.00	-3	3,192	-0.09%
2019/03/08	1	31.05	0	0.00	31.05	1	3,320	0.03%
2019/03/07	5	31.70	5	31.95	31.30	0	3,361	0.00%
2019/03/06	0	0.00	2	31.40	31.30	-2	3,401	-0.06%
2019/03/04	0	0.00	1	32.30	32.00	-1	3,417	-0.03%
2019/02/27	4	31.59	0	0.00	32.50	4	3,436	0.12%
2019/02/26	6	32.60	12	32.67	32.55	-6	3,339	-0.18%
2019/02/22	3	30.52	0	0.00	30.30	3	2,923	0.10%
2019/02/21	1	30.75	2	30.80	30.80	-1	2,927	-0.03%
2019/02/20	4	30.86	0	0.00	30.75	4	2,971	0.13%
2019/02/19	1	30.60	0	0.00	30.60	1	2,943	0.03%
2019/02/14	1	31.00	5	31.18	31.20	-4	2,878	-0.14%
2019/02/13	2	30.23	0	0.00	30.20	2	2,851	0.07%
2019/01/30	1	29.95	4	29.98	29.95	-3	2,692	-0.11%
2019/01/28	0	0.00	2	30.10	30.15	-2	2,676	-0.07%
2019/01/24	1	29.30	1	29.30	29.30	0	2,658	0.00%
2019/01/22	4	30.10	0	0.00	30.00	4	2,639	0.15%
2019/01/21	6	30.35	8	30.26	30.05	-2	2,591	-0.08%
2019/01/18	5	29.75	0	0.00	29.30	5	2,512	0.20%
2019/01/17	0	0.00	4	29.25	29.15	-4	2,491	-0.16%
2019/01/16	7	29.24	6	29.28	29.55	1	2,448	0.04%
2019/01/14	4	28.20	0	0.00	28.05	4	2,339	0.17%
2019/01/11	0	0.00	1	28.35	28.30	-1	2,327	-0.04%
2019/01/04	0	0.00	2	26.30	26.40	-2	2,170	-0.09%
2018/12/28	1	28.30	0	0.00	28.05	1	2,188	0.05%
2018/12/27	0	0.00	12	28.65	28.25	-12	2,211	-0.54%
2018/12/26	20	29.43	22	28.80	28.25	-2	2,194	-0.09%
2018/12/24	15	29.76	1	29.60	29.85	14	2,183	0.64%
2018/12/20	1	29.05	1	28.55	28.30	0	2,195	0.00%
2018/12/19	0	0.00	10	28.65	29.30	-10	2,155	-0.46%
2018/12/07	1	28.55	0	0.00	28.20	1	2,176	0.05%
2018/12/05	1	31.15	1	30.65	30.70	0	2,055	0.00%
2018/12/04	2	31.15	1	31.15	31.95	1	2,034	0.05%
2018/11/29	4	29.79	0	0.00	29.60	4	1,891	0.21%
2018/11/28	1	29.10	0	0.00	29.40	1	1,809	0.06%
2018/11/26	0	0.00	1	28.80	28.45	-1	1,750	-0.06%
2018/11/22	1	28.25	0	0.00	28.00	1	1,724	0.06%
2018/11/21	0	0.00	1	28.50	28.30	-1	1,742	-0.06%
2018/11/20	1	28.55	0	0.00	28.40	1	1,737	0.06%
2018/11/15	0	0.00	1	27.40	27.30	-1	1,647	-0.06%
2018/11/14	0	0.00	15	28.11	27.70	-15	1,647	-0.91%
2018/11/13	2	28.05	2	28.15	28.05	0	1,671	0.00%
2018/11/12	15	28.33	4	28.40	28.35	11	1,689	0.65%
2018/11/02	5	28.00	6	28.11	27.15	-1	1,795	-0.06%
2018/10/26	0	0.00	1	24.65	24.00	-1	1,786	-0.06%
2018/10/25	1	24.25	0	0.00	24.05	1	1,820	0.05%
2018/10/17	1	26.30	0	0.00	26.20	1	1,908	0.05%
2018/10/12	0	0.00	1	25.45	25.60	-1	1,912	-0.05%
2018/10/11	0	0.00	5	25.95	25.75	-5	1,897	-0.26%
2018/10/03	0	0.00	1	32.00	31.60	-1	1,883	-0.05%
2018/10/01	1	32.55	0	0.00	32.45	1	1,906	0.05%
2018/09/27	1	32.00	0	0.00	31.85	1	1,955	0.05%
2018/09/19	0	0.00	1	33.10	32.60	-1	2,034	-0.05%
2018/09/14	0	0.00	41	32.17	32.80	-41	2,040	-2.01%
2018/09/13	0	0.00	30	30.08	30.25	-30	1,972	-1.52%
2018/09/10	20	29.30	0	0.00	28.40	20	2,006	1.00%
2018/09/05	5	33.00	20	33.10	32.70	-15	2,066	-0.73%
2018/09/03	0	0.00	1.2	32.07	32.00	-1.2	2,299	-0.05%
2018/08/29	2	33.38	0	0.00	33.15	2	2,396	0.08%
2018/08/17	23	33.43	0	0.00	33.40	23	2,584	0.89%
2018/08/16	0	0.00	52	32.55	32.60	-52	2,627	-1.98%
2018/08/14	1	33.35	0	0.00	33.50	1	2,631	0.04%
2018/08/13	50	32.30	1	32.85	32.60	49	2,627	1.86%
2018/08/10	4	36.05	0	0.00	35.80	4	2,563	0.16%
2018/08/07	2	37.95	0	0.00	37.85	2	2,579	0.08%
2018/08/06	8	38.04	0	0.00	38.00	8	2,584	0.31%
2018/07/25	71	37.99	0	0.00	37.85	71	2,622	2.71%
2018/07/23	1	37.30	2	37.33	37.30	-1	2,596	-0.04%
2018/07/17	1	38.05	0	0.00	38.00	1	2,771	0.04%
2018/07/09	0	0.00	3	37.90	37.80	-3	3,295	-0.09%
2018/06/27	1	40.95	0	0.00	40.35	1	3,296	0.03%
2018/06/26	0	0.00	0.1	40.25	40.20	-0.1	3,309	0.00%
2018/06/22	1	41.00	0	0.00	41.05	1	3,324	0.03%
2018/06/21	0	0.00	1	41.70	41.40	-1	3,325	-0.03%
2018/06/19	0	0.00	1	41.90	41.50	-1	3,344	-0.03%
2018/06/14	0	0.00	3	42.10	41.65	-3	3,314	-0.09%
2018/06/12	15	43.01	11	43.20	42.20	4	3,249	0.12%
2018/06/07	0	0.00	10	41.40	40.65	-10	3,184	-0.31%
2018/06/04	3	40.55	0	0.00	40.30	3	3,317	0.09%
2018/06/01	0	0.00	1	39.80	39.85	-1	3,321	-0.03%
2018/05/31	18	40.01	5	40.25	39.85	13	3,334	0.39%
2018/05/30	1	38.80	0	0.00	38.85	1	3,286	0.03%
2018/05/28	0	0.00	1	39.25	39.10	-1	3,434	-0.03%
2018/05/24	1	39.90	0	0.00	39.55	1	3,460	0.03%
2018/05/17	1	39.55	1	39.25	39.25	0	3,513	0.00%
2018/05/07	0	0.00	2	38.23	37.95	-2	3,852	-0.05%
2018/05/02	0	0.00	3	39.20	38.85	-3	4,171	-0.07%
2018/04/27	0	0.00	1	39.15	39.10	-1	4,217	-0.02%
2018/04/26	1	39.90	0	0.00	39.00	1	4,253	0.02%
2018/04/25	1	39.70	0	0.00	39.90	1	4,308	0.02%
2018/04/23	0	0.00	6	42.97	41.25	-6	4,359	-0.14%
2018/04/17	0	0.00	15	42.95	42.65	-15	4,625	-0.32%
2018/04/13	0	0.00	10	43.25	43.95	-10	4,860	-0.21%
2018/04/12	0	0.00	9	40.90	42.30	-9	5,110	-0.18%
2018/04/03	10	42.55	0	0.00	42.50	10	5,469	0.18%
2018/03/23	0	0.00	5	41.25	41.20	-5	5,934	-0.08%
2018/03/21	16	42.85	0	0.00	42.55	16	6,059	0.26%
2018/03/20	0.1	42.15	0	0.00	42.15	0.1	6,083	0.00%
2018/03/16	0	0.00	10	42.95	42.45	-10	6,222	-0.16%
2018/03/15	10	43.05	0	0.00	42.95	10	6,249	0.16%
2018/03/14	6	43.99	5	43.90	43.25	1	6,329	0.02%
2018/03/12	4	43.70	4	43.70	43.25	0	6,518	0.00%
2018/03/02	1	43.30	50	43.00	43.20	-49	6,704	-0.73%
2018/03/01	50	43.10	0.4	43.25	43.30	49.6	6,668	0.74%
2018/02/27	0	0.00	10	42.30	42.40	-10	6,750	-0.15%
2018/02/23	10	41.65	6	41.90	41.60	4	6,778	0.06%
2018/02/22	16	41.09	10	41.70	41.45	6	6,832	0.09%
2018/02/21	0	0.00	2	40.55	40.80	-2	6,834	-0.03%
2018/02/08	0	0.00	1	40.15	39.80	-1	6,955	-0.01%
2018/02/06	0	0.00	10	42.30	40.50	-10	7,439	-0.13%
2018/02/05	10	43.70	0	0.00	43.70	10	7,371	0.14%
2018/02/02	0	0.00	10	43.60	43.25	-10	7,397	-0.14%
2018/01/31	10	44.05	1	43.90	44.05	9	7,600	0.12%
2018/01/30	1	43.95	3	44.28	43.65	-2	7,710	-0.03%
2018/01/29	0	0.00	15	44.45	43.60	-15	7,968	-0.19%
2018/01/26	0	0.00	10	43.70	43.10	-10	7,980	-0.13%
2018/01/25	26	43.09	11	43.67	43.05	15	8,232	0.18%
2018/01/24	0	0.00	1	42.00	41.85	-1	8,277	-0.01%
2018/01/23	10	42.20	0	0.00	42.15	10	8,480	0.12%
2018/01/22	0	0.00	1	41.90	41.90	-1	8,993	-0.01%
2018/01/17	7	42.76	2	42.65	42.45	5	9,108	0.05%
2018/01/16	0	0.00	17	43.67	43.10	-17	9,125	-0.19%
2018/01/12	7	44.64	2	44.38	44.60	5	9,108	0.05%
2018/01/11	11	43.89	0	0.00	43.35	11	9,218	0.12%
2018/01/10	0	0.00	10	44.00	43.65	-10	9,373	-0.11%
2018/01/09	10	45.19	3	43.87	44.05	7	9,536	0.07%
2018/01/08	9	44.46	8	44.91	44.90	1	9,404	0.01%
2018/01/05	14	42.11	24	42.86	42.80	-10	8,875	-0.11%
2018/01/04	5	42.00	0	0.00	41.40	5	8,731	0.06%
2018/01/03	0	0.00	5	42.43	41.75	-5	8,915	-0.06%
2018/01/02	2	41.38	2	41.08	41.10	0	9,051	0.00%