嘉晶 (3016)-富邦-南屯券商分點個股進出

台股 » 個股 » 嘉晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

嘉晶

(3016)

可現股當沖

股價
62.3
漲跌
▼0.2
漲幅
-0.32%
成交量
1,023張
產業
上市半導體類股▼2.09%
795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

嘉晶 (3016)籌碼相關－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/05/31	0	0.00	1	63.00	62.30	-1	1,623	-0.06%
2024/05/29	3	62.80	0	63.50	62.80	3	1,614	0.19%
2024/05/28	5	62.94	1	63.20	63.40	4	1,602	0.25%
2024/05/24	0	58.90	0	0.00	58.80	0	1,567	0.00%
2024/05/23	1	61.70	2	60.60	59.40	-1	1,566	-0.06%
2024/05/21	1	61.50	0	61.30	61.30	1	1,563	0.06%
2024/05/20	1	62.40	0	0.00	62.20	1	1,560	0.06%
2024/05/17	0	0.00	1	61.20	61.30	-1	1,539	-0.06%
2024/05/14	0	0.00	1	60.40	60.50	-1	1,536	-0.07%
2024/05/10	0	0.00	1	59.80	59.90	-1	1,538	-0.06%
2024/04/30	2	62.00	10	61.80	62.00	-8	1,521	-0.53%
2024/04/26	1	60.90	0	0.00	61.50	1	1,497	0.07%
2024/04/25	10	61.70	1	61.90	61.60	9	1,489	0.60%
2024/04/24	0	0.00	1	60.30	60.70	-1	1,461	-0.07%
2024/04/23	0	0.00	1	59.80	60.00	-1	1,455	-0.07%
2024/04/22	1	59.40	1	59.40	59.40	0	1,453	0.00%
2024/04/18	5	62.44	107	63.91	61.20	-102	1,414	-7.21%	大賣/鉅額交易
2024/04/17	106	62.40	1.1	62.40	62.40	105	1,307	8.03%	大買/鉅額交易
2024/04/16	1	57.00	1	56.90	56.80	0	1,282	0.00%
2024/04/15	1	59.00	3	60.40	58.90	-2	1,270	-0.16%
2024/04/12	0	0.00	1	62.00	60.70	-1	1,255	-0.08%
2024/04/11	1	61.20	2	61.85	60.80	-1	1,237	-0.08%
2024/04/10	4	62.67	1	62.70	61.20	3	1,215	0.25%
2024/04/09	1	59.40	0	0.00	60.10	1	1,174	0.09%
2024/04/03	1	61.20	0	0.00	60.80	1	1,164	0.09%
2024/04/02	2	60.85	3	60.97	61.60	-1	1,155	-0.09%
2024/04/01	3	61.93	0	0.00	61.50	3	1,133	0.26%
2024/03/28	0	0.00	1	59.60	59.30	-1	1,038	-0.10%
2024/03/22	0	59.80	6	60.38	59.10	-6	999	-0.60%
2024/03/20	0	0.00	0	57.20	56.60	0	993	0.00%
2024/03/19	0	0.00	1	58.60	57.50	-1	989	-0.10%
2024/03/15	9	58.47	9	57.53	58.00	0	972	0.00%
2024/03/14	0	60.00	4	59.40	60.10	-4	949	-0.42%
2024/03/13	7	61.19	5	60.82	60.00	2	922	0.22%
2024/03/12	10	62.25	12	61.69	61.70	-2	861	-0.23%
2024/03/11	9	60.26	11	61.38	61.90	-2	617	-0.33%
2024/03/08	0	0.00	1	54.40	56.30	-1	509	-0.20%
2024/03/07	1	51.40	0	0.00	51.20	1	451	0.22%
2024/03/06	0	0.00	1	52.10	52.10	-1	454	-0.22%
2024/03/05	1	53.80	0	0.00	53.50	1	459	0.22%
2024/03/01	1	54.20	0	0.00	53.80	1	459	0.22%
2024/02/27	1	53.90	0	0.00	54.10	1	462	0.22%
2024/02/26	0	54.30	4	54.13	54.80	-4	461	-0.86%
2024/02/23	0.1	54.60	0	0.00	54.00	0.1	461	0.01%
2024/02/21	0.1	54.80	1	54.80	54.90	-1	469	-0.20%
2024/02/20	1.1	54.65	0	0.00	54.80	1.1	471	0.22%
2024/02/15	0.1	54.30	0	0.00	55.00	0.1	464	0.03%
2024/02/05	2	54.15	0	0.00	54.40	2	459	0.44%
2024/02/02	0.1	55.79	2	55.60	55.10	-1.9	452	-0.43%
2024/02/01	0.1	55.80	3	55.67	55.60	-3	450	-0.66%
2024/01/29	0	57.30	0	0.00	57.10	0	450	0.00%
2024/01/26	1	57.50	0	0.00	57.20	1	454	0.22%
2024/01/25	0	0.00	1	57.10	56.90	-1	469	-0.21%
2024/01/23	0	57.90	0	0.00	57.60	0	503	0.01%
2024/01/19	0.1	56.90	0.1	57.00	56.80	0	503	-0.01%
2024/01/17	3.1	57.25	0	0.00	56.60	3.1	505	0.61%
2024/01/15	1	58.80	1	58.90	58.20	0	496	0.00%
2024/01/11	0.1	58.31	1	58.70	58.70	-0.9	502	-0.18%
2024/01/10	0.2	58.88	0	0.00	57.90	0.2	507	0.04%
2024/01/09	0.1	59.50	0	0.00	59.10	0.1	505	0.02%
2024/01/04	1	59.50	0	0.00	59.60	1	504	0.20%
2023/12/29	1	61.70	1	61.70	61.80	0	498	0.00%
2023/12/27	0	0.00	1	63.00	63.00	-1	496	-0.20%
2023/12/22	1	62.10	3	62.17	62.10	-2	500	-0.40%
2023/12/21	1	62.00	0	0.00	62.10	1	504	0.20%
2023/12/20	2	63.35	0	0.00	62.50	2	501	0.40%
2023/12/19	2	63.90	0	0.00	63.30	2	504	0.40%
2023/12/18	2	63.80	0	0.00	64.00	2	501	0.40%
2023/12/15	1	65.40	2.1	64.82	64.50	-1.1	478	-0.23%
2023/12/14	1	62.90	0	0.00	62.80	1	452	0.22%
2023/12/13	3	62.80	0	0.00	62.00	3	453	0.66%
2023/12/12	0.1	63.30	0	0.00	63.00	0.1	451	0.02%
2023/12/06	0	0.00	3	63.30	63.10	-3	446	-0.67%
2023/11/29	2	64.20	1	63.80	64.20	1	417	0.24%
2023/11/27	1	63.10	0	62.10	61.90	1	412	0.24%
2023/11/21	0	0.00	0	63.10	63.10	0	401	-0.01%
2023/11/16	0	0.00	1	60.70	60.70	-1	389	-0.26%
2023/11/10	0.1	59.70	0	0.00	59.70	0.1	406	0.01%
2023/11/06	0	0.00	1	60.60	60.60	-1	447	-0.22%
2023/11/03	0	0.00	1	60.70	59.70	-1	446	-0.22%
2023/11/02	1	60.00	0	0.00	60.00	1	448	0.22%
2023/11/01	3	60.90	2	61.00	60.30	1	437	0.23%
2023/10/20	0	0.00	1	57.30	57.50	-1	489	-0.20%
2023/10/13	0	0.00	4	58.08	58.10	-4	589	-0.68%
2023/10/11	2	57.50	2	57.20	56.70	0	673	0.00%
2023/10/04	0	57.80	0.4	57.60	57.40	-0.4	989	-0.04%
2023/10/02	2	58.00	0	0.00	58.60	2	1,112	0.18%
2023/09/27	1	57.30	0	0.00	57.20	1	1,156	0.09%
2023/09/26	1	57.80	0	0.00	57.80	1	1,160	0.09%
2023/09/25	0	59.80	0	0.00	59.50	0	1,160	0.00%
2023/09/21	0.2	61.19	1	61.60	60.90	-0.8	1,156	-0.07%
2023/09/19	1	62.60	0	0.00	62.60	1	1,155	0.09%
2023/09/15	0	62.30	0	0.00	62.10	0	1,164	0.00%
2023/09/13	0	61.10	0	0.00	61.40	0	1,165	0.00%
2023/09/12	0.1	59.60	0	0.00	60.30	0.1	1,173	0.00%
2023/09/11	0.1	59.90	0	0.00	59.40	0.1	1,188	0.00%
2023/09/08	0.1	60.78	1	60.80	60.00	-0.9	1,203	-0.08%
2023/09/04	0.1	60.70	0	60.50	61.20	0.1	1,236	0.01%
2023/09/01	0.1	61.00	0	0.00	61.20	0.1	1,242	0.01%
2023/08/31	0.1	59.82	0	0.00	59.60	0.1	1,251	0.00%
2023/08/29	0.1	57.90	2	57.90	58.70	-2	1,300	-0.15%
2023/08/23	0.1	57.50	0	0.00	57.70	0.1	1,312	0.00%
2023/08/22	0	0.00	1	57.50	57.10	-1	1,312	-0.08%
2023/08/21	0	57.60	0	0.00	57.60	0	1,311	0.00%
2023/08/18	0	58.20	0	0.00	57.70	0	1,312	0.00%
2023/08/17	1.1	58.33	0	0.00	58.50	1.1	1,312	0.08%
2023/08/16	0.1	57.10	0	0.00	57.20	0.1	1,308	0.00%
2023/08/15	3	58.54	21	59.25	58.20	-18	1,296	-1.39%
2023/08/14	1.1	58.71	2	59.00	58.90	-1	1,290	-0.07%
2023/08/11	0.1	61.52	1	61.70	61.60	-0.9	1,277	-0.07%
2023/08/10	0	62.50	0	0.00	62.00	0	1,273	0.00%
2023/08/09	0	64.80	1	64.30	64.20	-1	1,261	-0.08%
2023/08/08	0	64.80	1	64.70	64.50	-1	1,258	-0.08%
2023/08/07	0	0.00	1	65.50	65.80	-1	1,255	-0.08%
2023/08/04	0	65.60	0	0.00	65.10	0	1,253	0.00%
2023/08/02	0	64.80	3	64.50	64.50	-3	1,253	-0.24%
2023/08/01	0	66.20	0	0.00	66.10	0	1,243	0.00%
2023/07/31	0	66.50	0	0.00	65.70	0	1,234	0.00%
2023/07/28	0.1	67.17	0	0.00	67.70	0.1	1,223	0.01%
2023/07/27	0	65.60	0	0.00	66.10	0	1,206	0.00%
2023/07/26	1	64.81	0	0.00	64.60	1	1,204	0.09%
2023/07/25	1	66.39	0	0.00	66.10	1	1,199	0.09%
2023/07/24	2	65.21	1	65.20	65.70	1	1,204	0.08%
2023/07/21	1	68.00	1	68.00	67.90	0	1,184	0.00%
2023/07/19	1	68.99	5	67.20	67.00	-4	1,184	-0.34%
2023/07/18	0	0.00	2	69.00	69.00	-2	1,193	-0.17%
2023/07/14	2	71.75	2	71.10	71.50	0	1,150	0.00%
2023/07/13	32	73.56	28	71.34	71.00	4	1,122	0.36%
2023/07/12	4	71.88	13	71.98	72.30	-9	1,078	-0.83%
2023/07/11	9	73.26	11	72.84	72.20	-2	1,012	-0.20%
2023/07/10	5	69.06	2	69.30	69.70	3	836	0.36%
2023/07/07	0	0.00	0.1	64.20	63.40	-0.1	727	-0.01%
2023/07/06	0.1	65.05	0	0.00	64.60	0.1	722	0.01%
2023/07/04	0.1	65.40	1	65.30	65.20	-0.9	679	-0.13%
2023/06/20	0	0.00	1	65.30	65.40	-1	679	-0.15%
2023/06/19	0	0.00	2	65.55	65.40	-2	682	-0.29%
2023/06/15	1	66.70	1	66.70	66.70	0	685	0.00%
2023/06/12	1	64.90	0	0.00	65.50	1	646	0.15%
2023/06/06	9.1	63.95	0	0.00	63.70	9.1	663	1.37%
2023/06/05	0	0.00	0	67.10	66.00	0	661	0.00%
2023/06/02	0	0.00	1	64.90	64.80	-1	634	-0.16%
2023/05/30	5	64.60	2	64.55	64.90	3	692	0.43%
2023/05/29	0	0.00	8	65.10	65.10	-8	694	-1.15%
2023/05/26	0.1	63.60	1	63.70	63.00	-0.9	693	-0.13%
2023/05/23	1	64.40	1	64.20	63.50	0	703	0.00%
2023/05/22	2	63.80	0	63.90	63.80	2	707	0.28%
2023/05/18	0	0.00	1	63.60	63.60	-1	714	-0.14%
2023/05/17	0	0.00	1	63.00	62.90	-1	712	-0.14%
2023/05/16	1	62.30	0	0.00	62.20	1	714	0.14%
2023/05/11	0	0.00	1	61.80	61.70	-1	733	-0.14%
2023/05/09	2	63.40	1	63.60	62.50	1	738	0.14%
2023/05/08	1	64.80	0	0.00	64.20	1	742	0.13%
2023/05/03	0	65.00	0	0.00	64.80	0	785	0.00%
2023/05/02	1	62.30	0.1	63.90	64.60	0.9	790	0.12%
2023/04/28	0	0.00	0	63.00	63.00	0	796	0.00%
2023/04/26	13	62.00	0	0.00	62.70	13	776	1.68%
2023/04/25	17.1	63.13	14	62.03	62.10	3.1	776	0.40%
2023/04/24	2	64.20	0	0.00	64.20	2	764	0.26%
2023/04/21	1.1	65.62	15	64.80	64.50	-13.9	756	-1.84%
2023/04/20	1.1	69.05	1	68.70	67.60	0.1	729	0.01%
2023/04/18	1	70.70	1	71.00	70.10	0	716	0.00%
2023/04/17	1	69.15	1	71.50	71.50	0	705	0.00%
2023/04/11	0.1	71.50	1	71.50	71.50	-0.9	665	-0.14%
2023/03/29	0	0.00	0.1	70.90	70.40	-0.1	681	-0.01%
2023/03/28	1	72.60	1	72.80	71.30	0	687	0.00%
2023/03/24	0	0.00	2	72.90	73.00	-2	695	-0.29%
2023/03/23	10.1	72.10	0	0.00	72.50	10.1	690	1.46%
2023/03/21	30	71.83	0	0.00	71.00	30	689	4.35%
2023/03/20	16	71.94	0	0.00	71.60	16	690	2.32%
2023/03/17	5	70.70	0	0.00	70.70	5	690	0.72%
2023/03/16	0	0.00	30	69.70	69.70	-30	694	-4.32%
2023/03/14	0	0.00	30	69.60	69.60	-30	709	-4.23%
2023/03/13	0	0.00	1	70.20	70.30	-1	710	-0.14%
2023/03/10	2.1	71.70	0	0.00	71.10	2.1	712	0.30%
2023/03/08	3	73.33	3	73.57	73.20	0	740	0.00%
2023/03/07	2	73.90	0	0.00	73.40	2	738	0.27%
2023/03/06	2	73.00	1	72.60	73.30	1	725	0.14%
2023/03/03	2	71.90	0	0.00	71.90	2	712	0.28%
2023/03/02	2	73.85	0	0.00	73.50	2	673	0.30%
2023/03/01	0	0.00	10	75.10	75.00	-10	674	-1.48%
2023/02/23	0	0.00	1	76.20	76.00	-1	681	-0.15%
2023/02/22	1	76.30	0	0.00	75.60	1	706	0.14%
2023/02/21	2	77.60	0	0.00	77.60	2	720	0.28%
2023/02/20	0	0.00	2	77.70	77.80	-2	740	-0.27%
2023/02/17	0	0.00	13	75.92	76.00	-13	791	-1.64%
2023/02/14	0.1	76.70	0	0.00	76.10	0.1	853	0.01%
2023/02/13	1	76.60	0	0.00	76.60	1	896	0.11%
2023/02/10	1	77.20	0	0.00	76.50	1	910	0.11%
2023/02/08	0.1	79.10	0	0.00	78.90	0.1	913	0.01%
2023/02/03	8	78.18	1	78.70	78.00	7	937	0.75%
2023/02/02	3	79.13	1	79.29	79.20	2	946	0.21%
2023/01/30	0	0.00	1	73.90	74.60	-1	950	-0.11%
2023/01/16	0	0.00	1	72.20	72.30	-1	969	-0.10%
2023/01/10	0	0.00	1	74.10	73.70	-1	1,014	-0.10%
2023/01/06	41	72.38	2	72.70	72.90	39	1,054	3.70%
2023/01/03	0	70.60	0	0.00	71.10	0	1,136	0.00%
2022/12/21	1	71.60	41	71.44	70.20	-40	1,418	-2.82%
2022/12/20	0	0.00	2	73.75	71.20	-2	1,465	-0.14%
2022/12/15	0.1	76.10	1	76.60	76.50	-0.9	1,613	-0.06%
2022/12/14	0	0.00	2	75.75	76.10	-2	1,629	-0.12%
2022/12/13	0	0.00	5	75.00	74.40	-5	1,646	-0.30%
2022/12/12	1	74.60	0	0.00	74.80	1	1,666	0.06%
2022/12/09	0	0.00	1	77.40	75.90	-1	1,681	-0.06%
2022/12/08	2	76.60	0	0.00	76.40	2	1,703	0.12%
2022/12/06	1	80.30	0	80.70	79.00	1	1,859	0.05%
2022/12/05	2	81.65	0	0.00	82.00	2	1,923	0.10%
2022/12/02	2	81.80	0	0.00	81.60	2	1,938	0.10%
2022/12/01	1	81.90	6	80.80	81.90	-5	1,939	-0.26%
2022/11/30	0	0.00	4	78.30	78.60	-4	1,930	-0.21%
2022/11/29	1	76.20	7	76.53	76.90	-6	1,943	-0.31%
2022/11/28	1	77.20	2	77.30	77.30	-1	1,963	-0.05%
2022/11/25	2	78.35	0	0.00	77.60	2	1,990	0.10%
2022/11/24	0	0.00	2	78.30	78.70	-2	1,998	-0.10%
2022/11/22	2	76.60	0	0.00	76.80	2	2,029	0.10%
2022/11/21	1	78.00	0	0.00	77.70	1	2,068	0.05%
2022/11/18	1	78.70	1	79.90	78.20	0	2,111	0.00%
2022/11/17	0	0.00	1	79.30	79.30	-1	2,151	-0.05%
2022/11/16	2	77.40	4	77.78	78.00	-2	2,186	-0.09%
2022/11/15	3	78.37	4	78.30	78.50	-1	2,266	-0.04%
2022/11/14	2	75.90	3	75.80	76.20	-1	2,348	-0.04%
2022/11/11	4	75.35	4	76.45	75.00	0	2,388	0.00%
2022/11/10	1	74.70	0	0.00	74.30	1	2,360	0.04%
2022/11/09	0	0.00	2	74.20	75.00	-2	2,369	-0.08%
2022/11/08	2	72.35	2	73.85	72.30	0	2,356	0.00%
2022/11/07	2	72.00	1	72.60	72.40	1	2,357	0.04%
2022/11/04	1	72.10	0	0.00	72.00	1	2,384	0.04%
2022/11/03	2	69.60	3	70.77	71.20	-1	2,386	-0.04%
2022/11/02	1	70.30	2	70.40	70.60	-1	2,407	-0.04%
2022/11/01	2	69.05	0	0.00	69.30	2	2,398	0.08%
2022/10/31	0	0.00	3	68.90	69.00	-3	2,399	-0.13%
2022/10/28	2	67.75	0	0.00	67.00	2	2,390	0.08%
2022/10/27	0	0.00	1	68.80	69.00	-1	2,392	-0.04%
2022/10/26	3	67.20	0	0.00	66.80	3	2,395	0.13%
2022/10/25	1	67.40	2	67.60	67.40	-1	2,395	-0.04%
2022/10/24	0	0.00	2	69.85	68.00	-2	2,407	-0.08%
2022/10/21	1	68.80	0	0.00	67.10	1	2,408	0.04%
2022/10/20	0.1	69.30	1	69.70	69.50	-0.9	2,408	-0.04%
2022/10/18	1	71.10	0	0.00	70.10	1	2,428	0.04%
2022/10/17	2	67.40	0	0.00	69.30	2	2,436	0.08%
2022/10/14	0	0.00	3	70.70	70.50	-3	2,444	-0.12%
2022/10/12	2	71.70	2	71.75	70.80	0	2,472	0.00%
2022/10/11	1	72.00	1	72.40	71.50	0	2,471	0.00%
2022/10/07	0	0.00	1	77.50	77.30	-1	2,505	-0.04%
2022/10/06	2	78.40	0	0.00	78.60	2	2,518	0.08%
2022/10/05	6	77.93	1	79.40	77.60	5	2,515	0.20%
2022/10/04	1	74.80	5	75.40	77.60	-4	2,490	-0.16%
2022/10/03	2	70.15	6	72.38	73.10	-4	2,480	-0.16%
2022/09/30	10	69.50	11	70.25	72.70	-1	2,521	-0.04%
2022/09/29	2	72.85	4	71.10	70.40	-2	2,511	-0.08%
2022/09/28	6	71.84	0.1	72.70	71.60	5.9	2,500	0.24%
2022/09/26	4	82.23	4	81.80	79.50	0	2,484	0.00%
2022/09/23	5	86.60	2	87.96	84.40	3	2,494	0.12%
2022/09/22	10	90.40	3	89.77	90.40	7	2,456	0.28%
2022/09/21	2	88.15	2	87.90	88.10	0	2,433	0.00%
2022/09/20	0	0.00	2	87.95	89.00	-2	2,427	-0.08%
2022/09/19	0	0.00	1	88.20	86.50	-1	2,432	-0.04%
2022/09/16	2.1	88.47	0	88.90	87.60	2	2,424	0.08%
2022/09/15	3	90.27	2	90.00	89.50	1	2,436	0.04%
2022/09/14	2.1	89.15	1	90.00	91.40	1.1	2,451	0.04%
2022/09/13	7.1	91.37	10	91.40	90.70	-3	2,455	-0.12%
2022/09/12	22.1	89.90	25	88.15	89.60	-2.9	2,384	-0.12%
2022/09/08	0	0.00	10	83.40	84.50	-10	2,344	-0.43%
2022/09/07	13	80.09	0	0.00	80.30	13	2,370	0.55%
2022/09/06	17	81.76	1	80.70	80.70	16	2,376	0.67%
2022/09/05	6	84.90	32	83.68	83.60	-26	2,371	-1.10%
2022/09/02	0	0.00	6	87.70	87.40	-6	2,367	-0.25%
2022/09/01	18	88.71	2	90.40	88.00	16	2,362	0.68%
2022/08/31	3	88.20	6	89.20	89.70	-3	2,353	-0.13%
2022/08/30	3	89.10	7	88.37	89.30	-4	2,390	-0.17%
2022/08/29	1	86.20	1	87.30	87.40	0	2,394	0.00%
2022/08/26	3	90.93	1	92.40	89.70	2	2,388	0.08%
2022/08/25	0	0.00	6	91.00	90.60	-6	2,380	-0.25%
2022/08/24	11	90.62	1	90.20	89.20	10	2,369	0.42%
2022/08/23	3	91.83	0	0.00	92.10	3	2,370	0.13%
2022/08/22	4	93.30	4	93.38	93.00	0	2,363	0.00%
2022/08/19	14	92.19	5	92.24	91.40	9	2,275	0.40%
2022/08/18	3	88.03	9	87.29	87.40	-6	2,164	-0.28%
2022/08/17	6	85.62	0	0.00	85.40	6	2,154	0.28%
2022/08/16	10	86.58	4	87.10	85.90	6	2,170	0.28%
2022/08/15	1	86.40	4	85.65	86.50	-3	2,193	-0.14%
2022/08/12	0	0.00	1	84.70	84.70	-1	2,209	-0.05%
2022/08/11	9	84.22	7	85.14	83.60	2	2,261	0.09%
2022/08/10	3	81.80	0	0.00	82.20	3	2,329	0.13%
2022/08/09	0.1	82.10	3	82.57	82.60	-2.9	2,366	-0.12%
2022/08/05	0	80.40	2	80.45	80.70	-2	2,519	-0.08%
2022/08/03	1	77.60	0	0.00	77.40	1	2,654	0.04%
2022/08/02	1	79.10	0	0.00	79.00	1	2,716	0.04%
2022/08/01	4	83.25	0	0.00	82.70	4	2,723	0.15%
2022/07/29	1	83.60	2	83.85	84.00	-1	2,740	-0.04%
2022/07/28	1	82.20	0	0.00	81.40	1	2,747	0.04%
2022/07/26	1	82.80	1	83.20	81.40	0	2,754	0.00%
2022/07/25	1	83.90	1	84.20	84.20	0	2,739	0.00%
2022/07/22	4	84.23	1	83.80	83.30	3	2,765	0.11%
2022/07/20	17	85.15	14	83.62	83.40	3	2,798	0.11%
2022/07/19	1	79.30	1	80.50	80.30	0	2,777	0.00%
2022/07/18	1	80.40	2	81.20	81.10	-1	2,794	-0.04%
2022/07/15	1	79.70	2	81.00	80.80	-1	2,787	-0.04%
2022/07/14	1	79.30	3	79.87	79.90	-2	2,744	-0.07%
2022/07/13	0	0.00	1	78.70	77.50	-1	2,751	-0.04%
2022/07/12	3	76.67	0	0.00	76.50	3	2,751	0.11%
2022/07/11	0	0.00	1	79.40	79.50	-1	2,760	-0.04%
2022/07/08	3	79.10	2	78.80	78.90	1	2,761	0.04%
2022/07/07	2	75.10	3	76.20	76.90	-1	2,740	-0.04%
2022/07/06	3	75.83	0	0.00	73.70	3	2,758	0.11%
2022/07/05	2	76.90	1	77.80	78.60	1	2,813	0.04%
2022/07/01	130	83.19	0.1	85.30	78.40	129.9	2,792	4.65%	大買/鉅額交易
2022/06/30	0	0.00	131	84.09	83.80	-131	2,766	-4.74%	大賣/鉅額交易
2022/06/29	2	89.70	0	0.00	90.40	2	2,793	0.07%
2022/06/28	1	92.90	0	0.00	92.30	1	2,841	0.04%
2022/06/27	1	94.10	2	94.00	94.30	-1	2,942	-0.03%
2022/06/24	1	89.60	5	91.10	90.00	-4	2,995	-0.13%
2022/06/23	4	90.20	0	0.00	90.00	4	3,085	0.13%
2022/06/22	4	92.03	0	0.00	90.90	4	3,486	0.11%
2022/06/21	1	89.90	7	91.40	93.50	-6	3,596	-0.17%
2022/06/20	2	89.00	4	88.25	88.20	-2	3,649	-0.05%
2022/06/17	1	94.90	2	95.15	94.70	-1	3,686	-0.03%
2022/06/16	1	99.80	1	98.30	97.20	0	3,870	0.00%
2022/06/15	1	101.50	1	101.00	100.50	0	4,103	0.00%
2022/06/14	0	0.00	0.2	103.00	103.50	-0.2	4,666	-0.01%
2022/06/13	10	103.00	4	102.63	103.00	6	5,179	0.12%
2022/06/10	11	104.50	2	105.50	104.50	9	5,689	0.16%
2022/06/09	6	106.58	7	105.64	107.00	-1	5,839	-0.02%
2022/06/08	1	107.00	3.1	107.00	106.00	-2.1	6,001	-0.03%
2022/06/07	0	0.00	3.1	104.84	104.00	-3.1	6,047	-0.05%
2022/06/06	5	103.50	4	104.50	102.50	1	6,039	0.02%
2022/06/02	0	0.00	1	104.00	105.00	-1	6,065	-0.02%
2022/06/01	5	104.70	5	105.50	105.50	0	6,063	0.00%
2022/05/31	3	104.17	2	105.00	104.00	1	6,049	0.02%
2022/05/30	11	103.00	2	103.00	103.50	9	6,035	0.15%
2022/05/27	4	100.48	0	0.00	99.90	4	6,018	0.07%
2022/05/26	3	99.30	3	100.30	98.90	0	6,030	0.00%
2022/05/25	4	100.10	0	0.00	100.50	4	6,052	0.07%
2022/05/20	1	99.00	1	99.70	99.40	0	6,054	0.00%
2022/05/19	1	98.80	1	99.90	100.50	0	6,052	0.00%
2022/05/18	9.1	100.77	9	99.46	98.90	0.1	6,030	0.00%
2022/05/17	2	97.20	1	98.50	99.10	1	5,948	0.02%
2022/05/16	0	0.00	2	97.20	96.10	-2	5,933	-0.03%
2022/05/13	2	96.10	3	96.73	96.30	-1	5,885	-0.02%
2022/05/12	1	92.50	1	96.00	92.20	0	5,845	0.00%
2022/05/11	1	94.90	4	95.70	96.00	-3	5,884	-0.05%
2022/05/10	62	91.38	12	91.91	93.60	50	5,851	0.85%
2022/05/09	1	88.92	51	88.57	88.10	-50	5,823	-0.86%
2022/05/06	2	92.45	0	0.00	92.80	2	5,852	0.03%
2022/05/05	10.1	96.01	1	95.70	95.90	9.1	5,881	0.15%
2022/05/04	10	95.40	10	95.20	93.10	0	5,873	0.00%
2022/05/03	0	0.00	1	93.40	93.40	-1	5,882	-0.02%
2022/04/29	3	93.40	2	94.65	92.20	1	5,928	0.02%
2022/04/28	1	92.40	1	92.00	92.20	0	5,947	0.00%
2022/04/27	3	90.69	26	89.78	92.10	-23	5,941	-0.39%
2022/04/26	2.1	97.03	24	96.10	95.00	-22	5,904	-0.37%
2022/04/25	1.1	97.49	5.2	96.17	95.50	-4.1	5,911	-0.07%
2022/04/22	6	102.58	0	0.00	101.00	6	5,907	0.10%
2022/04/21	7	106.00	2	107.25	106.50	5	5,936	0.08%
2022/04/20	2	107.00	3	106.50	106.50	-1	5,993	-0.02%
2022/04/19	1	107.50	1	109.00	106.50	0	6,020	0.00%
2022/04/18	0	104.50	3	105.00	104.00	-3	6,072	-0.05%
2022/04/15	2	106.75	1.1	105.68	105.50	0.9	6,120	0.01%
2022/04/14	3	109.17	2	110.00	109.00	1	6,212	0.02%
2022/04/13	3	108.67	1	110.50	109.00	2	6,242	0.03%
2022/04/12	10.1	107.70	1	106.50	106.00	9.1	6,281	0.14%
2022/04/11	5	109.40	2	108.25	106.00	3	6,312	0.05%
2022/04/08	6	108.92	2	109.25	108.50	4	6,311	0.06%
2022/04/07	3	109.50	2	109.75	107.50	1	6,321	0.02%
2022/04/06	4	113.00	5	112.50	112.00	-1	6,349	-0.02%
2022/04/01	10	113.95	9	114.61	116.00	1	6,389	0.02%
2022/03/31	3.1	117.84	4	119.13	117.50	-0.9	6,384	-0.01%
2022/03/30	8	121.13	7	119.93	120.50	1	6,377	0.02%
2022/03/29	31	119.58	23	117.81	118.50	8	6,436	0.12%
2022/03/28	2	119.00	2	117.75	120.50	0	6,405	0.00%
2022/03/25	7	125.70	15	127.47	119.50	-8	6,349	-0.13%
2022/03/24	7	121.79	4.1	123.18	125.50	2.9	5,990	0.05%
2022/03/23	3	123.67	6	123.33	122.00	-3	6,054	-0.05%
2022/03/22	3	124.00	7	123.00	123.50	-4	6,362	-0.06%
2022/03/21	14	123.71	13.3	123.47	124.50	0.7	6,365	0.01%
2022/03/18	32	122.02	28	123.48	125.00	4	6,294	0.06%
2022/03/17	39.1	119.61	38	122.36	123.00	1.1	6,183	0.02%
2022/03/16	46.2	117.46	44	116.15	115.00	2.2	5,906	0.04%
2022/03/15	128	112.34	126	113.48	114.00	2	5,459	0.04%	大買/大賣/
2022/03/14	8	108.38	5	107.10	109.00	3	4,994	0.06%
2022/03/11	10	105.05	7	104.79	104.50	3	4,864	0.06%
2022/03/10	1	108.00	3	109.17	110.00	-2	4,718	-0.04%
2022/03/08	1	103.42	1	100.50	98.40	0	4,766	0.00%
2022/03/07	1	101.00	0	102.50	101.00	1	4,775	0.02%
2022/03/04	21	107.74	21	107.40	107.00	0	4,872	0.00%
2022/03/03	1.2	109.00	0	0.00	108.50	1.2	5,013	0.02%
2022/02/25	0	0.00	1	103.00	106.50	-1	5,221	-0.02%
2022/02/24	2	101.01	0.2	102.50	100.00	1.8	5,761	0.03%
2022/02/23	0	0.00	1.2	106.87	106.50	-1.2	6,668	-0.02%
2022/02/22	2.1	106.51	0	0.00	105.50	2.1	6,989	0.03%
2022/02/21	1	109.51	3.1	110.63	110.50	-2.1	8,313	-0.02%
2022/02/18	2	112.25	0	0.00	111.50	2	9,087	0.02%
2022/02/17	1.1	113.86	1	112.50	112.50	0.1	9,524	0.00%
2022/02/16	1	114.50	0	0.00	113.00	1	9,759	0.01%
2022/02/15	5	112.00	1	114.50	112.00	4	9,835	0.04%
2022/02/14	5.1	112.05	1	115.99	112.00	4.1	9,922	0.04%
2022/02/11	5.1	119.30	3	119.33	118.00	2.1	9,939	0.02%
2022/02/10	2	116.00	0	0.00	114.50	2	9,912	0.02%
2022/02/09	4	115.50	0	0.00	116.00	4	10,043	0.04%
2022/02/08	1	113.50	1	112.50	112.50	0	10,253	0.00%
2022/02/07	1	110.00	0	0.00	112.00	1	10,339	0.01%
2022/01/26	0	112.50	0	0.00	111.50	0	10,638	0.00%
2022/01/24	51	113.33	1	115.00	115.50	50	11,581	0.43%
2022/01/21	0	0.00	63	114.12	113.50	-63	11,898	-0.53%
2022/01/20	0	118.50	0	0.00	118.50	0	11,940	0.00%
2022/01/19	0	0.00	1	118.50	120.00	-1	12,013	-0.01%
2022/01/18	1	120.50	0	0.00	120.50	1	12,389	0.01%
2022/01/14	6	118.00	2.7	117.20	120.50	3.3	12,605	0.03%
2022/01/13	1	118.00	7	119.21	120.00	-6	12,797	-0.05%
2022/01/12	4.1	122.51	4	122.50	122.50	0.1	12,857	0.00%
2022/01/11	6	122.25	3	122.17	122.00	3	13,014	0.02%
2022/01/10	1	128.50	0	0.00	129.50	1	13,107	0.01%
2022/01/07	3.2	123.59	1	124.05	125.00	2.2	13,160	0.02%
2022/01/06	16	129.06	17	129.38	129.50	-1	13,123	-0.01%
2022/01/05	5.2	132.87	9	132.06	130.00	-3.8	13,149	-0.03%
2022/01/04	0	0.00	2	137.75	137.50	-2	13,135	-0.02%
2022/01/03	0	0.00	6	137.00	137.50	-6	13,183	-0.05%
2021/12/30	15	135.53	15	134.50	133.50	0	13,204	0.00%
2021/12/29	21.3	137.52	23	137.02	136.00	-1.7	13,255	-0.01%
2021/12/28	5	136.00	0.4	136.75	135.00	4.6	13,264	0.03%
2021/12/27	4	136.00	0	0.00	136.50	4	13,275	0.03%
2021/12/24	0.1	135.00	0	0.00	132.50	0.1	13,296	0.00%
2021/12/23	2	137.50	5	136.30	134.00	-3	13,322	-0.02%
2021/12/22	4	132.75	0	0.00	131.00	4	13,277	0.03%
2021/12/21	1.1	133.00	2	133.50	132.50	-0.9	13,353	-0.01%
2021/12/20	2	132.51	2	132.25	132.50	0	13,692	0.00%
2021/12/17	22	133.77	23	133.35	132.00	-1	13,819	-0.01%
2021/12/16	130	136.79	16.1	145.81	141.00	113.9	14,213	0.80%	大買/鉅額交易
2021/12/15	58	136.38	3	137.00	136.50	55	13,899	0.40%
2021/12/14	151	132.99	1	131.00	133.00	150	13,906	1.08%	大買/鉅額交易
2021/12/13	23.1	134.71	170	134.66	136.00	-146.9	13,784	-1.07%	大賣/鉅額交易
2021/12/10	15.1	137.24	192	137.69	137.00	-176.9	13,669	-1.29%	大賣/鉅額交易
2021/12/09	4.1	142.54	1	141.00	142.50	3.1	13,430	0.02%
2021/12/08	29.1	152.99	0	0.00	150.50	29.1	13,402	0.22%
2021/12/07	0	0.00	50	148.40	147.50	-50	13,471	-0.37%
2021/12/03	50	153.50	1	153.50	153.00	49	13,616	0.36%
2021/12/02	4	149.75	5	149.40	148.00	-1	13,592	-0.01%
2021/11/30	1	146.00	4	149.38	146.00	-3	13,653	-0.02%
2021/11/29	7	147.00	9	148.61	148.50	-2	13,839	-0.01%
2021/11/26	17	142.09	1	141.44	140.00	16	13,757	0.12%
2021/11/25	1	143.00	2	143.00	146.00	-1	13,765	-0.01%
2021/11/24	4	139.25	20	142.30	145.50	-16	13,763	-0.12%
2021/11/23	17.6	141.00	50	144.55	135.50	-32.5	13,751	-0.24%
2021/11/22	31	146.45	326	146.66	149.00	-295	13,594	-2.17%	大賣/鉅額交易
2021/11/19	317	142.45	24.1	141.15	143.00	292.9	12,777	2.29%	大買/鉅額交易
2021/11/18	40	128.31	154	130.47	130.00	-114	12,539	-0.91%	大賣/鉅額交易
2021/11/17	195.1	123.34	569.1	119.18	127.50	-374	11,358	-3.29%	大買/大賣/鉅額交易
2021/11/16	509	115.98	22	115.82	116.00	487	10,703	4.55%	大買/鉅額交易
2021/11/15	18	101.45	23	104.60	105.50	-5	10,283	-0.05%
2021/11/12	10	99.27	6	98.82	98.00	4	10,110	0.04%
2021/11/11	0	0.00	7	97.91	98.00	-7	10,074	-0.07%
2021/11/10	3	96.17	0	0.00	97.00	3	10,002	0.03%
2021/11/09	5	97.42	9.4	98.08	96.20	-4.4	9,974	-0.04%
2021/11/08	6	97.81	20	97.86	96.60	-14	9,905	-0.14%
2021/11/05	24	104.73	7	106.07	101.50	17	9,816	0.17%
2021/11/04	8	102.56	13	102.31	102.00	-5	9,625	-0.05%
2021/11/03	31	106.02	15	104.10	103.50	16	9,584	0.17%
2021/11/02	41.4	107.96	34	105.84	107.00	7.4	9,378	0.08%
2021/11/01	32	100.58	43	101.52	104.50	-11	8,770	-0.13%
2021/10/29	29	96.81	18.5	97.09	95.30	10.5	8,593	0.12%
2021/10/28	2	94.74	2.1	94.05	94.70	-0.1	8,313	0.00%
2021/10/27	6	94.17	11.2	94.55	94.30	-5.2	8,304	-0.06%
2021/10/26	30.2	96.25	41	97.13	92.90	-10.8	8,334	-0.13%
2021/10/25	11	95.91	9	94.49	94.70	2	8,093	0.02%
2021/10/22	2	94.80	15	96.14	96.30	-13	8,230	-0.16%
2021/10/21	23.7	96.78	13	95.85	93.00	10.7	8,367	0.13%
2021/10/20	15	94.49	11	93.82	94.50	4	8,523	0.05%
2021/10/19	3.3	92.24	4	93.20	93.20	-0.7	8,626	-0.01%
2021/10/18	7	90.26	24	90.29	92.00	-17	8,907	-0.19%
2021/10/15	2	87.70	7	87.19	87.40	-5	9,479	-0.05%
2021/10/14	5	84.38	6	84.23	85.00	-1	10,159	-0.01%
2021/10/13	6	87.25	5	85.14	84.20	1	10,360	0.01%
2021/10/12	3	86.10	2	86.75	87.50	1	10,411	0.01%
2021/10/08	4	86.98	1	87.50	86.50	3	10,592	0.03%
2021/10/07	4	84.85	10	84.03	85.60	-6	10,742	-0.06%
2021/10/06	4	81.88	11	82.04	80.50	-7	10,925	-0.06%
2021/10/05	15	81.50	8	76.83	81.60	7	11,096	0.06%
2021/10/04	4.1	81.39	14	81.98	78.80	-9.9	11,067	-0.09%
2021/10/01	9	85.38	4	83.48	82.50	5	11,064	0.05%
2021/09/30	2	86.55	4	87.25	88.80	-2	11,233	-0.02%
2021/09/29	11	88.70	1	90.10	87.00	10	11,390	0.09%
2021/09/28	7	92.64	4	92.30	92.80	3	11,362	0.03%
2021/09/27	20	95.22	26.1	95.28	93.10	-6.1	11,275	-0.05%
2021/09/24	111	93.63	3	93.57	92.50	108	10,931	0.99%	大買/鉅額交易
2021/09/23	23.6	96.54	117	93.11	92.80	-93.4	10,775	-0.87%	大賣/
2021/09/22	4	89.40	7	89.54	90.20	-3	10,249	-0.03%
2021/09/17	5	88.86	10	89.45	89.90	-5	10,192	-0.05%
2021/09/16	0	0.00	1	86.20	86.20	-1	10,137	-0.01%
2021/09/15	3	85.80	1	85.40	84.90	2	10,159	0.02%
2021/09/14	3	87.83	7	87.79	87.70	-4	10,194	-0.04%
2021/09/13	1	87.40	2	88.10	87.50	-1	10,197	-0.01%
2021/09/10	11	87.90	19	87.41	88.50	-8	10,248	-0.08%
2021/09/09	9	85.44	6.1	85.36	86.40	2.9	10,371	0.03%
2021/09/08	16	83.78	7	86.11	82.70	9	10,309	0.09%
2021/09/07	2	87.45	1	85.80	86.70	1	10,348	0.01%
2021/09/06	2	89.30	1.1	90.64	88.20	0.9	10,532	0.01%
2021/09/03	5.2	90.39	11.2	89.75	90.80	-5.9	10,487	-0.06%
2021/09/02	38.2	93.58	59	93.75	90.40	-20.9	10,452	-0.20%
2021/09/01	4	90.33	2	91.30	91.50	2	10,169	0.02%
2021/08/31	5	89.54	6	90.17	90.00	-1	10,126	-0.01%
2021/08/30	2	89.40	2	89.60	89.80	0	10,060	0.00%
2021/08/27	7	89.23	7	90.27	88.10	0	10,018	0.00%
2021/08/26	19	90.27	31	89.72	90.40	-12	9,987	-0.12%
2021/08/25	3	90.33	7	90.73	92.00	-4	9,599	-0.04%
2021/08/24	6	83.60	7	84.61	83.70	-1	9,484	-0.01%
2021/08/23	19	83.69	5	84.46	83.70	14	9,416	0.15%
2021/08/20	7	80.40	8	80.99	80.60	-1	9,279	-0.01%
2021/08/19	2	79.70	0	0.00	78.10	2	9,155	0.02%
2021/08/18	8	76.95	4	79.03	81.50	4	9,166	0.04%
2021/08/17	13	78.24	0	0.00	76.90	13	9,205	0.14%
2021/08/16	3	80.30	7	81.33	81.10	-4	9,155	-0.04%
2021/08/13	13	83.27	9.1	81.36	81.00	4	9,127	0.04%
2021/08/12	1	84.00	1	84.30	84.50	0	9,106	0.00%
2021/08/11	7	84.90	5	83.92	82.80	2	9,120	0.02%
2021/08/10	4.1	86.61	1	86.90	86.00	3.1	9,082	0.03%
2021/08/09	4	87.43	2	87.60	86.40	2	9,063	0.02%
2021/08/06	24	91.91	7	89.50	88.20	17	8,992	0.19%
2021/08/05	7	91.99	4	92.70	93.70	3	8,885	0.03%
2021/08/04	5.1	94.19	5	94.06	92.20	0.1	8,890	0.00%
2021/08/03	0	0.00	40	92.10	91.80	-40	8,790	-0.46%
2021/08/02	1	93.20	3	92.97	93.00	-2	8,720	-0.02%
2021/07/30	15	93.66	12	94.23	91.10	3	8,671	0.03%
2021/07/29	19	93.42	12	91.41	94.10	7	8,570	0.08%
2021/07/27	7	102.64	246	104.19	98.60	-239	8,277	-2.89%	大賣/鉅額交易
2021/07/26	460	105.67	239	104.48	105.00	221	8,030	2.75%	大買/大賣/鉅額交易
2021/07/23	4	99.30	14	98.41	97.80	-10	7,672	-0.13%
2021/07/22	64	101.82	327.1	102.02	101.00	-263.1	7,498	-3.51%	大賣/鉅額交易
2021/07/21	635	100.13	397	98.10	100.50	238	7,086	3.36%	大買/大賣/鉅額交易
2021/07/20	29.1	94.36	16	93.83	91.50	13.1	6,461	0.20%
2021/07/19	2	91.00	42.1	90.14	91.00	-40.1	5,924	-0.68%
2021/07/16	13.1	83.25	5	83.58	82.80	8.1	5,879	0.14%
2021/07/15	27	83.02	14	83.86	84.50	13	6,380	0.20%
2021/07/14	16	84.03	13.3	84.42	85.70	2.7	6,458	0.04%
2021/07/13	19	83.47	23.1	84.36	80.50	-4.1	6,213	-0.07%
2021/07/12	28	82.74	12.1	83.02	82.50	15.9	5,940	0.27%
2021/07/09	5	78.28	9	78.57	78.50	-4	5,701	-0.07%
2021/07/08	30	78.79	5	79.38	77.70	25	5,690	0.44%
2021/07/07	25.1	78.33	42.2	78.84	79.30	-17.2	5,696	-0.30%
2021/07/06	17.2	77.63	11	77.77	77.70	6.2	5,513	0.11%
2021/07/05	4	74.80	21	74.71	74.90	-17	5,407	-0.31%
2021/07/02	1	71.30	0	0.00	71.30	1	5,566	0.02%
2021/07/01	6	70.30	4	70.80	69.90	2	5,730	0.03%
2021/06/30	3	72.47	0	0.00	72.00	3	5,975	0.05%
2021/06/29	3	73.77	2.1	73.78	73.00	0.9	5,962	0.02%
2021/06/28	11	72.95	15	72.32	72.80	-4	5,898	-0.07%
2021/06/25	1	72.70	1	73.50	72.70	0	5,915	0.00%
2021/06/24	1.1	73.12	0	0.00	73.30	1.1	5,910	0.02%
2021/06/23	0	0.00	4	73.48	73.70	-4	5,868	-0.07%
2021/06/22	3	72.20	10	72.90	71.60	-7	5,799	-0.12%
2021/06/21	20.1	73.51	0	0.00	72.00	20.1	5,770	0.35%
2021/06/18	26	74.89	15.1	74.93	75.20	11	5,731	0.19%
2021/06/17	0.1	73.00	14	72.59	72.70	-13.9	5,617	-0.25%
2021/06/16	24	72.59	13	72.25	71.30	11	5,565	0.20%
2021/06/15	23.1	72.68	20	71.76	72.90	3.1	5,439	0.06%
2021/06/11	2	67.75	4	67.98	67.70	-2	5,204	-0.04%
2021/06/10	2	67.95	3	68.27	67.20	-1	5,203	-0.02%
2021/06/09	0	0.00	2	67.00	66.70	-2	5,152	-0.04%
2021/06/08	0	0.00	2	68.00	66.50	-2	5,133	-0.04%
2021/06/07	1	66.70	0	0.00	66.50	1	5,112	0.02%
2021/06/04	5	67.66	0	0.00	66.50	5	5,091	0.10%
2021/06/03	10	69.21	11.1	68.10	68.10	-1.1	5,064	-0.02%
2021/06/02	2	67.60	17	67.11	66.80	-15	4,966	-0.30%
2021/06/01	0	0.00	2	67.70	68.40	-2	4,934	-0.04%
2021/05/31	10	67.50	1	68.00	66.90	9	4,915	0.18%
2021/05/28	1	66.90	0	0.00	66.90	1	4,890	0.02%
2021/05/26	6	64.75	0	0.00	66.00	6	4,831	0.12%
2021/05/25	43.1	67.47	39	66.50	66.30	4.1	4,791	0.09%
2021/05/24	1	62.30	2	62.15	62.80	-1	4,702	-0.02%
2021/05/21	2	61.75	2	63.10	62.30	0	4,727	0.00%
2021/05/20	1	61.90	0	0.00	61.80	1	4,827	0.02%
2021/05/19	2	62.15	1	62.20	61.80	1	4,823	0.02%
2021/05/18	2	59.80	0	0.00	60.10	2	4,801	0.04%
2021/05/17	2	55.65	23	57.14	54.80	-21	4,787	-0.44%
2021/05/14	0	60.00	3	60.70	60.70	-3	4,754	-0.06%
2021/05/13	2	60.55	2	58.90	60.10	0	4,732	0.00%
2021/05/12	4	64.15	1	59.30	60.00	3	4,707	0.06%
2021/05/11	3	65.82	2	64.20	65.30	1	4,657	0.02%
2021/05/10	9	70.03	0	0.00	69.70	9	4,645	0.19%
2021/05/07	22	71.75	0	0.00	71.90	22	4,657	0.47%
2021/05/05	2.1	69.74	1	70.40	68.50	1.1	4,689	0.02%
2021/05/04	12.1	71.42	4	71.95	71.90	8.1	4,678	0.17%
2021/05/03	5	76.68	2	75.40	74.40	3	4,637	0.06%
2021/04/29	1	79.20	2	78.85	78.50	-1	4,632	-0.02%
2021/04/27	1	79.40	12	80.97	79.80	-11	4,711	-0.23%
2021/04/26	3	82.63	1	84.50	82.20	2	4,781	0.04%
2021/04/23	8	82.48	1	83.60	82.50	7	4,805	0.15%
2021/04/22	15	82.47	3	80.17	78.50	12	4,807	0.25%
2021/04/21	44	88.35	121	86.12	84.00	-77	5,265	-1.46%	大賣/
2021/04/20	112	82.62	43	82.17	82.80	69	4,952	1.39%	大買/
2021/04/19	1	75.60	1	74.50	75.30	0	4,723	0.00%
2021/04/16	0	0.00	2	74.10	73.90	-2	4,777	-0.04%
2021/04/15	3	74.60	10	74.61	74.40	-7	4,790	-0.15%
2021/04/14	2	72.60	1	74.00	74.10	1	4,808	0.02%
2021/04/13	5	76.60	4	78.75	76.00	1	4,802	0.02%
2021/04/12	11	76.19	10	75.66	75.40	1	4,769	0.02%
2021/04/09	2	78.00	0	0.00	78.00	2	4,752	0.04%
2021/04/08	19	80.12	32	80.06	80.00	-13	4,656	-0.28%
2021/04/07	23	77.47	12	77.41	77.30	11	4,438	0.25%
2021/04/06	20	75.05	48	75.17	77.60	-28	4,318	-0.65%
2021/04/01	7	72.13	6	71.43	71.20	1	4,117	0.02%
2021/03/31	4	72.00	0	0.00	71.10	4	4,134	0.10%
2021/03/30	5	71.92	6.5	72.50	72.40	-1.5	4,161	-0.04%
2021/03/29	1	71.60	5	71.50	71.40	-4	4,201	-0.10%
2021/03/26	0	0.00	3	70.40	70.40	-3	4,233	-0.07%
2021/03/25	2	70.70	1	71.20	70.30	1	4,248	0.02%
2021/03/24	1	70.80	1	71.70	70.90	0	4,266	0.00%
2021/03/23	17	71.48	11	71.15	71.00	6	4,278	0.14%
2021/03/22	18	72.69	15	72.11	72.00	3	4,235	0.07%
2021/03/19	1	69.00	0	0.00	68.60	1	4,161	0.02%
2021/03/18	0	0.00	1	69.20	69.10	-1	4,213	-0.02%
2021/03/16	0	0.00	1	71.60	70.00	-1	4,629	-0.02%
2021/03/15	1	70.70	1	70.10	70.00	0	4,990	0.00%
2021/03/12	0	0.00	2	70.05	70.00	-2	5,031	-0.04%
2021/03/10	11	67.45	2	67.40	67.40	9	5,110	0.18%
2021/03/09	1	67.00	0	0.00	67.10	1	5,373	0.02%
2021/03/08	1	68.10	0	0.00	67.30	1	5,405	0.02%
2021/03/05	1	67.70	0	0.00	67.70	1	5,455	0.02%
2021/03/04	2	68.40	0	0.00	68.30	2	5,610	0.04%
2021/03/02	1	68.90	0	0.00	69.00	1	5,627	0.02%
2021/02/26	2	69.95	5	70.08	70.00	-3	5,646	-0.05%
2021/02/25	3	71.37	2	71.65	71.10	1	5,736	0.02%
2021/02/24	3.5	71.73	3	72.00	71.50	0.5	5,746	0.01%
2021/02/23	2	72.65	0	0.00	72.50	2	5,822	0.03%
2021/02/22	7	74.11	7	74.57	73.90	0	5,782	0.00%
2021/02/19	2	70.90	0	0.00	71.40	2	5,670	0.04%
2021/02/18	2	69.50	1	70.90	70.30	1	5,686	0.02%
2021/02/05	6	66.50	0	0.00	66.50	6	5,664	0.11%
2021/02/04	0	0.00	1	66.90	67.10	-1	5,659	-0.02%
2021/02/02	2	67.85	2	67.95	67.80	0	5,655	0.00%
2021/02/01	0	0.00	1	65.50	66.30	-1	5,639	-0.02%
2021/01/29	3	68.30	1	68.40	67.40	2	5,620	0.04%
2021/01/28	0	0.00	1.3	70.38	69.50	-1.3	5,595	-0.02%
2021/01/27	2	69.95	5	70.70	71.60	-3	5,570	-0.05%
2021/01/26	9	69.40	1	69.40	69.40	8	5,527	0.14%
2021/01/25	10	70.40	3	70.60	70.50	7	5,501	0.13%
2021/01/22	5	71.68	3	71.63	72.00	2	5,470	0.04%
2021/01/21	3	71.60	2	71.90	71.30	1	5,449	0.02%
2021/01/20	2	73.85	7	74.41	72.70	-5	5,396	-0.09%
2021/01/19	25	77.50	9	78.14	76.70	16	5,306	0.30%
2021/01/18	13	78.15	6	78.33	79.20	7	5,183	0.14%
2021/01/15	10	80.00	23	79.50	77.70	-13	5,047	-0.26%
2021/01/14	55.3	78.82	205	78.98	79.10	-149.7	4,829	-3.10%	大賣/鉅額交易
2021/01/13	155	77.32	22	77.29	77.60	133	4,145	3.21%	大買/鉅額交易
2021/01/12	2	72.40	9	72.01	70.60	-7	3,834	-0.18%
2021/01/11	13	71.44	0	0.00	72.10	13	3,737	0.35%
2021/01/08	0	0.00	2	68.80	69.90	-2	3,682	-0.05%
2021/01/07	11	69.75	1	70.50	69.50	10	3,726	0.27%
2021/01/06	4	70.23	0	0.00	69.10	4	3,722	0.11%
2021/01/05	1	71.30	1	71.00	71.10	0	3,724	0.00%
2021/01/04	1	72.50	1	71.90	72.60	0	3,705	0.00%
2020/12/31	1	71.90	10	71.30	71.10	-9	3,665	-0.25%
2020/12/30	1	73.00	0	0.00	71.80	1	3,652	0.03%
2020/12/29	0	0.00	1	74.70	72.70	-1	3,628	-0.03%
2020/12/28	4	72.80	1	74.10	72.80	3	3,554	0.08%
2020/12/25	11	72.55	1	72.20	72.30	10	3,491	0.29%
2020/12/24	1	71.40	2	71.40	71.50	-1	3,502	-0.03%
2020/12/23	0	0.00	6	70.85	71.70	-6	3,515	-0.17%
2020/12/22	1	71.90	0	0.00	69.00	1	3,498	0.03%
2020/12/18	0	0.00	1	71.10	70.90	-1	3,502	-0.03%
2020/12/17	8	70.06	2	69.80	70.10	6	3,506	0.17%
2020/12/16	11	71.54	1	71.30	71.30	10	3,494	0.29%
2020/12/15	13	73.35	6	72.88	70.80	7	3,520	0.20%
2020/12/14	8	73.95	11	74.98	73.70	-3	3,552	-0.08%
2020/12/11	14	72.96	24	74.35	72.50	-10	3,578	-0.28%
2020/12/10	16	75.06	7	74.74	75.00	9	3,479	0.26%
2020/12/09	28	73.31	17	73.81	74.70	11	3,188	0.35%
2020/12/08	1	68.10	0	0.00	69.00	1	2,814	0.04%
2020/12/07	0	0.00	3	68.07	68.00	-3	2,787	-0.11%
2020/12/04	13	68.12	5	67.86	67.60	8	2,766	0.29%
2020/12/03	33	69.69	16	69.22	68.00	17	2,749	0.62%
2020/12/02	1	67.60	6	67.63	67.20	-5	2,673	-0.19%
2020/12/01	1	67.10	4	67.48	67.00	-3	2,705	-0.11%
2020/11/30	7	69.00	5	68.32	67.10	2	2,687	0.07%
2020/11/27	1	65.20	6	65.45	65.60	-5	2,558	-0.20%
2020/11/26	1	65.10	2	65.50	65.60	-1	2,578	-0.04%
2020/11/25	1	65.40	7	65.54	64.50	-6	2,596	-0.23%
2020/11/24	3	65.80	5	66.74	65.70	-2	2,682	-0.07%
2020/11/23	12	64.74	6	64.53	64.70	6	2,693	0.22%
2020/11/20	5	64.24	7	64.10	64.40	-2	2,731	-0.07%
2020/11/19	3	61.50	0	0.00	61.40	3	2,707	0.11%
2020/11/18	2	62.00	0	0.00	61.80	2	2,782	0.07%
2020/11/17	10	61.80	0	0.00	62.00	10	3,084	0.32%
2020/11/10	1	60.40	0	0.00	60.10	1	4,085	0.02%
2020/11/06	1	60.60	0	0.00	60.60	1	4,150	0.02%
2020/11/03	1	61.10	0	0.00	60.90	1	4,355	0.02%
2020/10/29	1	60.90	7	60.71	61.20	-6	4,725	-0.13%
2020/10/28	6	61.05	0	0.00	60.30	6	4,808	0.12%
2020/10/27	0	0.00	1	62.00	62.30	-1	4,860	-0.02%
2020/10/26	3	63.13	0	0.00	62.80	3	4,929	0.06%
2020/10/22	1	65.50	0	0.00	64.00	1	5,080	0.02%
2020/10/19	0	0.00	9	65.08	65.10	-9	5,366	-0.17%
2020/10/16	1	65.80	0	0.00	64.70	1	5,624	0.02%
2020/10/15	2	66.50	3	66.30	66.30	-1	5,756	-0.02%
2020/10/13	3	63.53	0	0.00	64.00	3	5,762	0.05%
2020/09/30	0	0.00	1	66.10	66.60	-1	6,179	-0.02%
2020/09/28	4	64.55	1	63.70	64.70	3	6,299	0.05%
2020/09/25	9	66.37	0	0.00	65.00	9	6,398	0.14%
2020/09/24	3	68.07	271	68.48	67.60	-268	6,612	-4.05%	大賣/鉅額交易
2020/09/18	4	71.93	5	71.58	71.60	-1	6,614	-0.02%
2020/09/17	0	0.00	31	72.05	72.70	-31	6,610	-0.47%
2020/09/16	30	71.48	2	71.10	70.90	28	6,574	0.43%
2020/09/14	0	0.00	1	69.90	69.70	-1	6,779	-0.01%
2020/09/11	1	68.20	4	68.85	69.20	-3	6,820	-0.04%
2020/09/10	2	68.95	1	68.80	68.60	1	6,866	0.01%
2020/09/09	3	69.10	2	69.65	69.50	1	6,968	0.01%
2020/09/08	1	69.60	81	69.05	68.90	-80	7,054	-1.13%
2020/09/07	10	71.57	6	70.43	69.20	4	7,134	0.06%
2020/09/04	3	68.50	3	69.00	70.30	0	7,125	0.00%
2020/09/03	4	70.10	6	69.80	69.40	-2	7,190	-0.03%
2020/09/02	2	70.05	2	70.10	70.30	0	7,253	0.00%
2020/09/01	12	69.31	3	69.00	68.90	9	7,333	0.12%
2020/08/31	0	0.00	13	70.25	69.20	-13	7,431	-0.17%
2020/08/28	29	72.23	0	0.00	70.00	29	7,943	0.37%
2020/08/27	23	72.67	8	72.16	71.80	15	7,937	0.19%
2020/08/26	4	70.15	6	70.58	71.30	-2	7,961	-0.03%
2020/08/25	4	69.50	1	70.00	69.50	3	8,035	0.04%
2020/08/24	5	68.92	5	68.50	69.20	0	8,157	0.00%
2020/08/21	9	67.09	55	66.22	69.70	-46	8,266	-0.56%
2020/08/20	14	69.35	61	71.18	68.80	-47	8,231	-0.57%
2020/08/19	407	74.37	21	73.67	76.40	386	8,499	4.54%	大買/鉅額交易
2020/08/18	20	73.12	25	73.39	72.60	-5	8,464	-0.06%
2020/08/17	1	68.60	3	70.20	71.50	-2	8,361	-0.02%
2020/08/14	3	68.50	0	0.00	68.60	3	8,597	0.03%
2020/08/13	3	68.10	1	67.80	67.70	2	8,946	0.02%
2020/08/12	2	68.10	1	68.00	68.10	1	9,075	0.01%
2020/08/11	5	68.78	6	69.83	68.60	-1	9,274	-0.01%
2020/08/10	2	70.80	5	71.04	69.80	-3	9,375	-0.03%
2020/08/07	1	71.10	2	70.75	70.60	-1	9,557	-0.01%
2020/08/06	3	71.20	11	71.16	70.50	-8	9,961	-0.08%
2020/08/05	15	71.38	1	71.00	70.90	14	10,009	0.14%
2020/08/04	55	74.83	39	72.86	72.50	16	10,068	0.16%
2020/08/03	3	73.97	5	73.66	73.90	-2	9,941	-0.02%
2020/07/31	2	72.20	0	0.00	71.60	2	9,897	0.02%
2020/07/30	1	71.80	0	0.00	71.80	1	9,892	0.01%
2020/07/29	26	68.81	2	68.95	69.70	24	9,875	0.24%
2020/07/28	4	69.28	2	71.00	68.90	2	9,883	0.02%
2020/07/27	7	70.26	11	69.45	70.30	-4	9,853	-0.04%
2020/07/24	1	69.70	4	71.30	69.40	-3	9,833	-0.03%
2020/07/23	7	73.06	10	73.01	72.10	-3	9,794	-0.03%
2020/07/22	25	73.66	13	73.08	72.20	12	9,635	0.12%
2020/07/21	5	71.82	6	71.20	71.90	-1	9,399	-0.01%
2020/07/20	3	67.53	3	67.97	67.90	0	9,275	0.00%
2020/07/17	4	68.90	5	67.98	67.60	-1	9,294	-0.01%
2020/07/16	2	69.70	0	0.00	70.30	2	9,320	0.02%
2020/07/15	2	68.70	3	69.80	68.80	-1	9,311	-0.01%
2020/07/14	4	70.68	8	71.39	70.20	-4	9,360	-0.04%
2020/07/13	7	70.81	9	71.80	71.10	-2	9,417	-0.02%
2020/07/10	11	69.83	7	70.09	68.50	4	9,488	0.04%
2020/07/09	12	72.72	1	72.30	72.20	11	9,451	0.12%
2020/07/08	2	70.95	3	70.90	71.40	-1	9,409	-0.01%
2020/07/07	5	71.16	25	70.66	69.40	-20	9,378	-0.21%
2020/07/06	13	74.33	3	74.47	74.00	10	9,319	0.11%
2020/07/03	19	73.26	36	73.01	73.50	-17	9,301	-0.18%
2020/07/02	0	0.00	9	68.99	69.30	-9	9,087	-0.10%
2020/07/01	4	68.95	8	68.63	68.40	-4	9,123	-0.04%
2020/06/30	21	67.20	3	67.20	67.30	18	9,107	0.20%
2020/06/29	5	66.56	1	66.10	66.40	4	9,170	0.04%
2020/06/24	1	69.00	4	67.90	67.80	-3	9,205	-0.03%
2020/06/23	26	67.38	4	68.03	68.10	22	9,247	0.24%
2020/06/22	16	67.92	22	67.62	67.20	-6	9,265	-0.06%
2020/06/19	23	70.94	9	71.82	69.50	14	9,296	0.15%
2020/06/18	5	67.36	6	67.62	68.30	-1	9,153	-0.01%
2020/06/17	4	67.95	3	67.27	67.40	1	9,210	0.01%
2020/06/16	56	68.31	44	67.98	68.60	12	9,343	0.13%
2020/06/15	6	67.52	6.3	66.87	65.70	-0.3	9,550	0.00%
2020/06/12	7	68.30	6	68.62	68.70	1	9,814	0.01%
2020/06/11	11	72.89	88	71.24	70.00	-77	10,020	-0.77%
2020/06/10	4	73.85	16	72.55	71.60	-12	10,045	-0.12%
2020/06/09	2	75.10	155	74.07	73.60	-153	10,142	-1.51%	大賣/鉅額交易
2020/06/08	3	76.07	3	75.97	75.30	0	10,336	0.00%
2020/06/05	0	0.00	4	75.90	75.90	-4	10,545	-0.04%
2020/06/04	108	75.17	50.9	75.70	74.90	57.1	10,688	0.53%	大買/
2020/06/03	5	71.96	13	71.10	71.80	-8	10,240	-0.08%
2020/06/02	100	72.00	5	70.58	70.80	95	10,227	0.93%
2020/06/01	14	71.25	1	71.60	70.30	13	10,262	0.13%
2020/05/29	23	68.79	30	68.85	69.50	-7	10,258	-0.07%
2020/05/28	2	70.20	24	69.88	68.30	-22	10,302	-0.21%
2020/05/27	9	70.74	161	70.68	70.90	-152	10,399	-1.46%	大賣/鉅額交易
2020/05/26	46	71.71	143	73.14	68.60	-97	10,187	-0.95%	大賣/
2020/05/25	30	69.89	9.3	69.68	71.00	20.7	9,764	0.21%
2020/05/22	67	64.87	21	63.71	64.60	46	9,468	0.49%
2020/05/21	69	63.93	27	62.41	64.00	42	9,354	0.45%
2020/05/20	275	60.76	106	60.30	61.40	169	9,196	1.84%	大買/大賣/鉅額交易
2020/05/19	36	57.78	43	58.13	57.50	-7	8,876	-0.08%
2020/05/18	32	58.06	13	58.15	57.00	19	8,817	0.22%
2020/05/15	21	57.60	10	57.35	59.00	11	8,657	0.13%
2020/05/14	36	56.24	18	56.64	56.20	18	8,646	0.21%
2020/05/13	88	57.41	93	56.72	57.90	-5	8,419	-0.06%
2020/05/12	9	52.84	5	52.68	52.70	4	8,003	0.05%
2020/05/11	0	0.00	5	53.80	53.70	-5	7,951	-0.06%
2020/05/08	13	52.99	8	53.03	52.20	5	7,818	0.06%
2020/05/07	2	50.95	2	51.70	52.10	0	7,687	0.00%
2020/05/06	3	52.00	2	50.50	50.50	1	7,635	0.01%
2020/05/05	1	51.40	1	51.90	51.60	0	7,574	0.00%
2020/05/04	0	0.00	1	51.20	50.70	-1	7,541	-0.01%
2020/04/30	1	51.00	4	52.08	51.80	-3	7,521	-0.04%
2020/04/29	2	50.60	1	50.50	50.30	1	7,461	0.01%
2020/04/28	3	51.10	4	50.93	50.50	-1	7,456	-0.01%
2020/04/24	2	49.30	4	49.04	49.00	-2	7,437	-0.03%
2020/04/23	1	49.45	0	0.00	49.45	1	7,422	0.01%
2020/04/22	4	48.86	4	48.98	49.35	0	7,408	0.00%
2020/04/21	8	49.78	19	50.06	49.05	-11	7,432	-0.15%
2020/04/20	4	50.90	5	51.02	51.00	-1	7,380	-0.01%
2020/04/17	36	53.10	34	52.50	51.50	2	7,357	0.03%
2020/04/16	21	53.30	7	53.13	52.80	14	7,254	0.19%
2020/04/15	16	52.73	19	52.59	52.90	-3	7,124	-0.04%
2020/04/14	5	51.10	2	51.10	50.90	3	6,927	0.04%
2020/04/13	2	50.90	3	51.80	50.20	-1	6,903	-0.01%
2020/04/10	5	50.62	1	51.00	50.80	4	6,877	0.06%
2020/04/09	7	51.54	7	52.10	51.00	0	6,942	0.00%
2020/04/08	16	51.49	5	51.94	52.20	11	6,922	0.16%
2020/04/07	2	49.98	11	50.10	49.75	-9	6,806	-0.13%
2020/04/06	14	49.61	6	49.38	49.60	8	6,750	0.12%
2020/04/01	1	48.80	1	49.05	49.10	0	6,723	0.00%
2020/03/31	6	49.03	1	48.95	48.80	5	6,707	0.07%
2020/03/30	11	48.47	7	48.64	49.20	4	6,750	0.06%
2020/03/27	6	48.36	7	48.32	47.10	-1	6,684	-0.01%
2020/03/26	10	47.86	0	0.00	48.15	10	6,617	0.15%
2020/03/25	2.5	48.46	5	47.65	47.70	-2.5	6,560	-0.04%
2020/03/24	5	45.94	2	45.80	45.80	3	6,468	0.05%
2020/03/23	8	43.81	13	45.40	43.35	-5	6,597	-0.08%
2020/03/20	4	49.03	7	48.79	47.65	-3	6,546	-0.05%
2020/03/19	51	48.25	45	47.02	45.85	6	6,402	0.09%
2020/03/18	23	52.42	29	52.33	50.90	-6	6,097	-0.10%
2020/03/17	14	51.33	11	51.33	52.00	3	5,771	0.05%
2020/03/16	11	51.99	12	51.79	49.50	-1	5,472	-0.02%
2020/03/13	8	47.06	0	0.00	51.90	8	5,321	0.15%
2020/03/12	56	53.53	16	52.24	51.00	40	5,108	0.78%
2020/03/11	31	54.97	24	54.07	54.20	7	4,842	0.14%
2020/03/10	20	52.13	12	54.56	55.60	8	4,604	0.17%
2020/03/09	1	52.60	2	52.70	50.60	-1	4,417	-0.02%
2020/03/06	3	54.93	6	54.83	53.50	-3	4,321	-0.07%
2020/03/05	10	56.31	24	55.73	55.60	-14	4,246	-0.33%
2020/03/04	8	54.90	7	54.77	55.90	1	4,081	0.02%
2020/03/03	5	54.96	12	55.63	54.10	-7	3,938	-0.18%
2020/03/02	55	54.50	51	54.45	54.80	4	3,701	0.11%
2020/02/27	1	52.10	2	50.18	49.85	-1	3,438	-0.03%
2020/02/26	4	53.38	26	53.19	52.30	-22	3,371	-0.65%
2020/02/25	12	52.89	2	52.80	53.00	10	3,290	0.30%
2020/02/24	7	52.96	6	52.60	53.20	1	3,258	0.03%
2020/02/21	14	53.31	6	52.53	52.90	8	3,194	0.25%
2020/02/20	0	0.00	1	51.80	51.90	-1	3,013	-0.03%
2020/02/19	43	51.94	31	52.09	52.10	12	2,962	0.41%
2020/02/18	9	51.58	10	51.18	51.00	-1	2,879	-0.03%
2020/02/17	31	52.12	7	51.84	52.20	24	2,804	0.86%
2020/02/14	2	48.28	1	48.85	48.70	1	2,629	0.04%
2020/02/13	2	48.08	5	47.79	47.95	-3	2,615	-0.11%
2020/02/12	1	48.20	4	46.80	48.20	-3	2,682	-0.11%
2020/02/11	0	0.00	6	46.75	46.50	-6	2,683	-0.22%
2020/02/10	0	0.00	2	45.25	45.95	-2	2,741	-0.07%
2020/02/07	0	0.00	1	45.80	45.50	-1	2,785	-0.04%
2020/02/06	10	46.15	0	0.00	46.25	10	2,846	0.35%
2020/02/05	2	45.73	0	0.00	45.30	2	2,874	0.07%
2020/02/04	1	45.05	3	45.20	45.25	-2	2,921	-0.07%
2020/02/03	3	43.83	20	42.80	44.00	-17	3,018	-0.56%
2020/01/31	0	0.00	2	46.00	46.90	-2	3,056	-0.07%
2020/01/30	7	47.72	10	48.15	46.75	-3	3,309	-0.09%
2020/01/20	1	52.40	1	52.00	51.90	0	3,464	0.00%
2020/01/17	1	52.50	1	52.50	52.30	0	3,659	0.00%
2020/01/16	0	0.00	2	53.00	52.70	-2	3,956	-0.05%
2020/01/14	2	52.35	11	52.46	52.40	-9	4,296	-0.21%
2020/01/13	1	51.90	13	50.91	52.60	-12	4,485	-0.27%
2020/01/10	1	50.30	8	50.00	49.90	-7	4,564	-0.15%
2020/01/09	1	50.60	0	0.00	50.50	1	4,607	0.02%
2020/01/08	0	0.00	1	50.20	49.90	-1	4,661	-0.02%
2020/01/07	0	0.00	50	50.56	50.40	-50	4,843	-1.03%
2020/01/06	2	51.50	0	0.00	51.50	2	4,957	0.04%
2020/01/03	53	54.52	24	53.27	53.10	29	4,942	0.59%
2020/01/02	20	54.10	3	54.60	54.50	17	4,868	0.35%
2019/12/31	1	52.80	1	52.90	52.80	0	4,832	0.00%
2019/12/30	15	54.03	0	0.00	53.70	15	4,820	0.31%
2019/12/27	5	54.50	0	0.00	54.20	5	4,815	0.10%
2019/12/26	2	53.70	9	53.76	53.70	-7	4,774	-0.15%
2019/12/25	10	54.45	3	54.00	53.90	7	4,763	0.15%
2019/12/24	1	52.10	1	52.30	52.10	0	4,668	0.00%
2019/12/23	5	53.30	0	0.00	52.70	5	4,692	0.11%
2019/12/20	11	53.61	1	53.70	53.00	10	4,704	0.21%
2019/12/19	1	53.70	4	53.45	53.10	-3	4,745	-0.06%
2019/12/18	3	54.20	2	54.55	54.50	1	4,752	0.02%
2019/12/17	0	0.00	1	52.30	53.40	-1	4,549	-0.02%
2019/12/16	1	52.30	3	52.33	52.30	-2	4,595	-0.04%
2019/12/13	2	51.35	0	0.00	50.50	2	4,598	0.04%
2019/12/12	1	51.80	3	52.47	51.40	-2	4,644	-0.04%
2019/12/11	3	52.00	3	51.73	51.60	0	4,608	0.00%
2019/12/10	0	0.00	1	52.50	52.50	-1	4,604	-0.02%
2019/12/06	1	51.30	0	0.00	51.40	1	4,629	0.02%
2019/12/05	0	0.00	1	51.90	51.10	-1	4,642	-0.02%
2019/12/04	2	50.60	8	50.58	50.80	-6	4,852	-0.12%
2019/12/03	0	0.00	11	48.76	48.75	-11	4,839	-0.23%
2019/12/02	6	48.42	0	0.00	48.00	6	4,889	0.12%
2019/11/29	1	49.80	0	0.00	49.10	1	4,921	0.02%
2019/11/28	1	49.70	0	0.00	49.70	1	5,002	0.02%
2019/11/27	10	50.64	0	0.00	50.30	10	5,215	0.19%
2019/11/26	3	50.60	0	0.00	50.60	3	5,416	0.06%
2019/11/22	1	49.70	1	49.50	49.40	0	5,818	0.00%
2019/11/21	0	0.00	40	48.80	49.45	-40	5,866	-0.68%
2019/11/20	5	49.90	0	0.00	49.05	5	5,902	0.08%
2019/11/19	0	0.00	1	50.00	50.00	-1	6,000	-0.02%
2019/11/18	2	51.00	0	0.00	50.60	2	6,176	0.03%
2019/11/15	2	50.75	30	50.80	50.70	-28	6,217	-0.45%
2019/11/14	1	49.80	30	50.00	50.00	-29	6,322	-0.46%
2019/11/13	2	49.78	2	50.65	50.30	0	6,429	0.00%
2019/11/12	1	50.20	6	50.02	50.20	-5	6,442	-0.08%
2019/11/11	18	50.00	5	49.95	49.60	13	6,432	0.20%
2019/11/08	3	52.73	1	52.60	52.80	2	6,377	0.03%
2019/11/07	15	53.31	19	53.44	53.20	-4	6,387	-0.06%
2019/11/06	21	56.14	9	55.37	55.50	12	6,354	0.19%
2019/11/05	54	56.14	8	56.50	56.30	46	6,352	0.72%
2019/11/04	1	56.00	1	55.60	55.50	0	6,333	0.00%
2019/11/01	19	56.14	17	55.79	56.10	2	6,351	0.03%
2019/10/31	30.1	55.83	33	56.40	55.00	-2.9	6,331	-0.05%
2019/10/30	7	57.17	5	56.76	56.80	2	6,268	0.03%
2019/10/29	27	59.20	26	59.59	57.50	1	6,275	0.02%
2019/10/28	6	59.98	181	59.63	60.10	-175	6,167	-2.84%	大賣/鉅額交易
2019/10/25	10	58.46	50	58.59	58.20	-40	6,169	-0.65%
2019/10/24	234	56.53	33	57.15	58.50	201	6,089	3.30%	大買/鉅額交易
2019/10/23	6	54.72	15	54.63	55.00	-9	6,007	-0.15%
2019/10/22	18	53.38	1	53.70	53.60	17	6,029	0.28%
2019/10/21	7	53.27	17	53.36	53.60	-10	5,906	-0.17%
2019/10/18	1	51.10	63	51.47	51.60	-62	5,681	-1.09%
2019/10/17	22	50.44	0	0.00	51.10	22	5,579	0.39%
2019/10/16	12	50.02	1	50.00	50.00	11	5,555	0.20%
2019/10/15	2	51.70	7	51.69	51.10	-5	5,499	-0.09%
2019/10/14	24	50.77	2	50.50	50.40	22	5,317	0.41%
2019/10/03	10	49.10	10	48.65	49.60	0	5,185	0.00%
2019/10/01	1	48.80	0	0.00	49.25	1	5,189	0.02%
2019/09/27	0	0.00	22	48.04	48.40	-22	5,174	-0.43%
2019/09/26	12	49.14	0	0.00	48.75	12	5,155	0.23%
2019/09/25	1	50.30	22	49.45	49.45	-21	5,135	-0.41%
2019/09/24	90	51.50	0	0.00	50.80	90	5,122	1.76%
2019/09/19	0	0.00	3	51.50	50.70	-3	5,067	-0.06%
2019/09/18	1	50.80	1	50.30	50.30	0	5,017	0.00%
2019/09/17	11	49.80	0	0.00	50.20	11	5,007	0.22%
2019/09/10	2	49.40	1	50.30	49.30	1	5,215	0.02%
2019/09/09	5	50.20	12	50.23	50.10	-7	5,230	-0.13%
2019/09/06	11	51.76	4	51.25	51.00	7	5,201	0.13%
2019/09/05	0	0.00	7	50.40	50.80	-7	4,915	-0.14%
2019/09/04	0	0.00	1	50.60	50.70	-1	4,896	-0.02%
2019/09/02	1	49.45	8	49.58	50.70	-7	4,830	-0.14%
2019/08/30	44	49.51	49	51.25	49.05	-5	4,748	-0.11%
2019/08/29	16.8	50.57	7	50.39	49.75	9.8	4,536	0.22%
2019/08/28	17	49.75	17	51.12	51.20	0	4,330	0.00%
2019/08/27	0	0.00	2	47.00	46.60	-2	3,927	-0.05%
2019/08/26	0	0.00	2	47.05	46.10	-2	3,926	-0.05%
2019/08/23	0	0.00	6	48.47	48.55	-6	3,888	-0.15%
2019/08/22	4	48.60	1	48.30	48.70	3	3,837	0.08%
2019/08/21	17	47.77	15	48.16	48.20	2	3,744	0.05%
2019/08/20	1	45.85	13	46.39	45.85	-12	3,565	-0.34%
2019/08/19	26	46.58	17	46.78	46.50	9	3,525	0.26%
2019/08/16	11	46.55	200	46.00	46.00	-189	3,415	-5.53%	大賣/鉅額交易
2019/08/15	0	0.00	10	43.10	43.10	-10	3,320	-0.30%
2019/08/14	2	45.00	0	0.00	44.10	2	3,318	0.06%
2019/08/13	0	0.00	1	44.80	44.35	-1	3,326	-0.03%
2019/08/12	21	44.12	24	43.53	44.35	-3	3,316	-0.09%
2019/08/08	2	44.70	4	44.00	44.65	-2	3,293	-0.06%
2019/08/07	1	44.80	4	45.55	44.05	-3	3,298	-0.09%
2019/08/06	1	44.00	71	43.98	45.60	-70	3,292	-2.13%
2019/08/05	4	47.34	5	47.25	45.55	-1	3,274	-0.03%
2019/08/02	2	47.80	11	48.10	47.85	-9	3,264	-0.28%
2019/08/01	0	0.00	1	49.20	48.85	-1	3,269	-0.03%
2019/07/31	17	49.38	5	49.48	49.90	12	3,241	0.37%
2019/07/30	11	48.55	28	48.14	48.80	-17	3,154	-0.54%
2019/07/29	40	51.02	8	51.44	51.00	32	3,016	1.06%
2019/07/26	4	47.80	4	48.41	49.50	0	2,828	0.00%
2019/07/25	106	47.97	5	47.75	47.75	101	2,728	3.70%	大買/鉅額交易
2019/07/24	158	46.33	7	46.60	47.30	151	2,551	5.92%	大買/鉅額交易
2019/07/23	3	43.10	0	0.00	43.00	3	2,356	0.13%
2019/07/22	1	42.15	0	0.00	42.00	1	2,373	0.04%
2019/07/19	1	42.30	0	0.00	41.90	1	2,411	0.04%
2019/07/18	2	42.35	2	42.58	41.80	0	2,443	0.00%
2019/07/17	1	44.30	0	0.00	43.45	1	2,457	0.04%
2019/07/16	0	0.00	1	44.65	44.30	-1	2,589	-0.04%
2019/07/12	2	44.60	1	43.95	43.90	1	2,731	0.04%
2019/07/11	10	44.40	1	44.30	44.10	9	2,750	0.33%
2019/07/10	0	0.00	2	43.28	43.15	-2	2,746	-0.07%
2019/07/04	0	0.00	1	45.60	45.40	-1	2,794	-0.04%
2019/07/02	1	46.15	1	46.30	46.45	0	2,947	0.00%
2019/06/25	10	46.68	14	46.30	47.40	-4	3,187	-0.13%
2019/06/21	1	46.20	2	45.80	45.15	-1	3,120	-0.03%
2019/06/18	1	43.80	3	46.46	43.90	-2	3,140	-0.06%
2019/06/17	7	43.72	7	45.40	45.40	0	3,036	0.00%
2019/06/12	1	42.90	1	41.45	41.45	0	3,131	0.00%
2019/06/11	0	0.00	4	42.00	42.05	-4	3,266	-0.12%
2019/06/10	4	39.80	2	39.80	40.10	2	3,327	0.06%
2019/06/05	0	0.00	2	40.50	40.00	-2	3,554	-0.06%
2019/05/24	2	41.45	0	0.00	40.50	2	4,444	0.04%
2019/05/22	1	42.50	1	41.55	41.55	0	4,688	0.00%
2019/05/21	18	40.64	0	0.00	41.75	18	4,803	0.37%
2019/05/20	0	0.00	17	40.62	40.45	-17	4,888	-0.35%
2019/05/17	2	42.93	2	42.35	42.70	0	5,107	0.00%
2019/05/16	0	0.00	1	44.55	42.85	-1	5,190	-0.02%
2019/05/15	0	0.00	6	43.51	44.90	-6	5,358	-0.11%
2019/05/14	8	41.76	1	42.65	42.60	7	5,661	0.12%
2019/05/13	1	43.60	2	42.55	41.75	-1	6,030	-0.02%
2019/05/10	6	44.67	0	0.00	43.95	6	6,201	0.10%
2019/05/09	6	43.92	13	43.73	43.35	-7	6,303	-0.11%
2019/05/08	1	45.60	0	0.00	45.70	1	6,338	0.02%
2019/05/07	1	46.25	0	0.00	46.25	1	6,618	0.02%
2019/05/06	2	47.10	3	46.65	45.95	-1	6,893	-0.01%
2019/05/02	3	47.15	0	0.00	47.35	3	6,911	0.04%
2019/04/30	16	47.02	1	46.60	47.40	15	6,933	0.22%
2019/04/29	6	48.43	12	48.81	46.80	-6	6,935	-0.09%
2019/04/26	1	53.50	0	0.00	52.00	1	6,877	0.01%
2019/04/25	7	53.97	7	54.03	54.00	0	6,860	0.00%
2019/04/24	6	54.42	8	53.83	53.80	-2	6,866	-0.03%
2019/04/23	2	53.15	0	0.00	53.60	2	6,866	0.03%
2019/04/22	3	54.87	5	55.64	54.40	-2	6,906	-0.03%
2019/04/19	13	53.70	3	53.97	54.10	10	6,807	0.15%
2019/04/18	26	54.03	26	53.97	52.90	0	6,819	0.00%
2019/04/17	1	52.20	0	0.00	52.80	1	6,807	0.01%
2019/04/16	1	52.30	0	0.00	52.50	1	6,840	0.01%
2019/04/12	2	51.00	0	0.00	51.10	2	7,052	0.03%
2019/04/09	5	54.20	0	0.00	53.90	5	7,198	0.07%
2019/04/03	0	0.00	8	53.90	53.90	-8	7,248	-0.11%
2019/04/02	2	52.45	7	52.80	53.00	-5	7,245	-0.07%
2019/04/01	1	52.20	5	52.62	52.20	-4	7,341	-0.05%
2019/03/29	0	0.00	3	50.90	51.00	-3	7,319	-0.04%
2019/03/28	10	51.95	19	51.93	51.20	-9	7,491	-0.12%
2019/03/27	1	51.40	0	0.00	51.40	1	7,705	0.01%
2019/03/26	17	51.36	5	51.80	51.30	12	7,947	0.15%
2019/03/25	2	50.90	1	50.70	51.50	1	8,182	0.01%
2019/03/22	2	52.70	0	0.00	52.10	2	8,276	0.02%
2019/03/21	4	51.95	0	0.00	51.80	4	8,408	0.05%
2019/03/20	5	52.82	1	53.00	52.60	4	8,690	0.05%
2019/03/19	1	54.90	1	53.10	53.10	0	9,013	0.00%
2019/03/18	5	53.88	2	53.85	54.30	3	9,060	0.03%
2019/03/15	4	54.25	7	54.26	54.50	-3	9,239	-0.03%
2019/03/14	3	55.03	16	54.79	53.90	-13	9,339	-0.14%
2019/03/13	5	57.64	3	57.37	57.40	2	9,496	0.02%
2019/03/12	17	57.93	12	57.97	58.00	5	9,746	0.05%
2019/03/11	1	55.60	1	55.80	55.60	0	9,921	0.00%
2019/03/08	2	55.10	7	55.04	56.00	-5	10,119	-0.05%
2019/03/07	9	57.02	5	56.30	55.60	4	10,309	0.04%
2019/03/06	15	57.01	17	56.72	56.60	-2	10,479	-0.02%
2019/03/05	5	55.88	1	56.40	55.50	4	10,982	0.04%
2019/03/04	3	58.10	5	56.48	56.50	-2	11,326	-0.02%
2019/02/27	20	57.00	21	56.91	57.60	-1	11,445	-0.01%
2019/02/26	33	58.85	36	57.52	55.70	-3	11,716	-0.03%
2019/02/25	10	56.63	1	57.30	57.60	9	11,980	0.08%
2019/02/22	0	0.00	5	57.80	56.50	-5	12,027	-0.04%
2019/02/21	24	56.71	22	57.77	57.90	2	11,959	0.02%
2019/02/20	3	58.67	1	60.30	57.90	2	11,855	0.02%
2019/02/19	5	58.26	4	58.90	58.90	1	11,804	0.01%
2019/02/18	28	59.43	24	60.38	58.30	4	11,751	0.03%
2019/02/15	1	58.00	3	58.30	59.30	-2	11,564	-0.02%
2019/02/14	24	58.95	24	58.35	59.00	0	11,518	0.00%
2019/02/13	46	58.28	55	58.18	58.40	-9	11,407	-0.08%
2019/02/12	1	54.00	31	55.51	56.00	-30	11,139	-0.27%
2019/02/11	2	50.80	11	50.34	51.40	-9	10,961	-0.08%
2019/01/30	9	47.00	3	47.52	46.75	6	10,938	0.05%
2019/01/29	3	45.77	2	46.15	46.10	1	10,865	0.01%
2019/01/28	0	0.00	21	46.56	46.60	-21	10,856	-0.19%
2019/01/25	5	44.55	11	44.50	44.15	-6	10,746	-0.06%
2019/01/24	2	42.75	0	0.00	42.55	2	10,850	0.02%
2019/01/23	1	41.50	2	41.95	42.20	-1	10,938	-0.01%
2019/01/22	4	42.26	2	42.18	41.50	2	10,995	0.02%
2019/01/21	20	41.85	0	0.00	42.00	20	11,097	0.18%
2019/01/18	21	39.95	21	40.43	41.30	0	11,108	0.00%
2019/01/17	0	0.00	20	40.20	40.20	-20	11,151	-0.18%
2019/01/16	0	0.00	5	41.10	41.00	-5	11,221	-0.04%
2019/01/15	6	40.51	1	40.85	40.90	5	11,225	0.04%
2019/01/14	4	39.69	0	0.00	40.05	4	11,304	0.04%
2019/01/11	1	41.90	7	42.72	41.55	-6	11,314	-0.05%
2019/01/10	6	43.09	2	42.63	42.30	4	11,353	0.04%
2019/01/09	8	42.66	9	42.43	42.30	-1	11,567	-0.01%
2019/01/08	13	42.03	0.4	42.40	42.10	12.6	11,704	0.11%
2019/01/07	1	42.55	0	0.00	41.60	1	11,681	0.01%
2019/01/04	7	40.73	0	0.00	40.90	7	11,672	0.06%
2019/01/03	0	0.00	1	42.80	40.65	-1	11,580	-0.01%
2018/12/28	0	0.00	1	43.90	43.90	-1	11,589	-0.01%
2018/12/26	4	43.50	2	42.60	42.60	2	11,558	0.02%
2018/12/25	1	43.60	2	44.38	44.10	-1	11,555	-0.01%
2018/12/24	2	43.98	1	44.50	45.30	1	11,517	0.01%
2018/12/22	1	44.60	1	44.70	44.85	0	11,413	0.00%
2018/12/21	3	45.03	10	44.98	45.60	-7	11,422	-0.06%
2018/12/20	24	44.49	16	43.94	44.25	8	11,273	0.07%
2018/12/19	7	47.52	5	48.30	47.40	2	11,019	0.02%
2018/12/18	10	50.56	10	50.31	49.40	0	10,927	0.00%
2018/12/17	11	50.61	13	50.67	50.30	-2	10,856	-0.02%
2018/12/14	16	50.11	13	50.67	50.00	3	10,796	0.03%
2018/12/13	23	51.97	17	51.84	52.00	6	10,675	0.06%
2018/12/12	29	50.67	14	51.59	52.50	15	10,400	0.14%
2018/12/11	3	48.40	2	48.15	47.80	1	10,099	0.01%
2018/12/10	8	48.48	9	47.82	47.30	-1	10,196	-0.01%
2018/12/07	29	48.29	2	48.03	48.05	27	10,027	0.27%
2018/12/06	4	49.93	25	46.98	46.30	-21	9,928	-0.21%
2018/12/05	12.4	50.14	12	49.61	51.10	0.4	9,676	0.00%
2018/12/04	18	49.69	12	50.78	49.50	6	9,490	0.06%
2018/12/03	8	50.13	0	0.00	49.15	8	9,277	0.09%
2018/11/30	11	48.01	9	48.53	48.75	2	9,100	0.02%
2018/11/29	18	50.40	16	50.05	49.00	2	8,908	0.02%
2018/11/28	17	49.58	26	50.01	49.70	-9	8,699	-0.10%
2018/11/27	17	44.99	34	47.83	48.40	-17	8,185	-0.21%
2018/11/26	11	44.34	12	43.96	44.00	-1	7,814	-0.01%
2018/11/23	41	42.98	24	43.34	43.75	17	7,721	0.22%
2018/11/22	25	42.00	55	42.21	41.10	-30	7,406	-0.41%
2018/11/21	0	0.00	1	39.15	40.70	-1	6,994	-0.01%
2018/11/16	0	0.00	2	37.50	36.25	-2	7,024	-0.03%
2018/11/14	16	36.43	5	36.20	36.00	11	7,106	0.15%
2018/11/13	0	0.00	3	35.88	36.95	-3	7,294	-0.04%
2018/11/12	0	0.00	1	37.05	36.60	-1	7,346	-0.01%
2018/11/08	7	39.11	15	39.07	35.95	-8	7,411	-0.11%
2018/11/07	15	37.24	6	36.02	37.75	9	7,311	0.12%
2018/11/06	10	36.40	10	35.20	34.35	0	7,310	0.00%
2018/11/05	20	35.93	0	0.00	37.00	20	7,338	0.27%
2018/11/02	11	37.05	22	36.01	36.55	-11	7,319	-0.15%
2018/11/01	3	35.40	13	34.39	35.80	-10	7,226	-0.14%
2018/10/31	12	33.81	1	33.60	34.10	11	6,952	0.16%
2018/10/30	0	0.00	1	31.60	31.00	-1	6,907	-0.01%
2018/10/29	5	32.30	6	32.57	32.05	-1	7,100	-0.01%
2018/10/26	5	31.25	5	31.55	30.50	0	7,077	0.00%
2018/10/25	4	31.55	1	32.20	31.15	3	7,113	0.04%
2018/10/24	10	35.80	7	35.59	34.60	3	7,082	0.04%
2018/10/23	0	0.00	3	36.48	36.30	-3	7,021	-0.04%
2018/10/22	8	38.13	0	0.00	37.70	8	7,058	0.11%
2018/10/19	2	36.18	8	36.28	36.35	-6	7,133	-0.08%
2018/10/18	2	38.70	2	38.30	38.05	0	7,152	0.00%
2018/10/17	8	40.32	2	38.55	38.40	6	7,163	0.08%
2018/10/16	1	40.90	3	40.57	40.25	-2	7,007	-0.03%
2018/10/15	1	37.05	0	0.00	37.20	1	6,976	0.01%
2018/10/09	3	41.45	13	41.83	40.55	-10	7,192	-0.14%
2018/10/05	6	45.05	21	42.42	42.30	-15	7,414	-0.20%
2018/10/02	3	50.83	3	50.60	50.00	0	8,302	0.00%
2018/10/01	2	49.88	1	50.80	51.30	1	8,430	0.01%
2018/09/28	0	0.00	3	49.90	50.20	-3	8,731	-0.03%
2018/09/27	15	51.23	2	50.60	50.00	13	8,917	0.15%
2018/09/26	17	51.13	1	51.90	51.10	16	9,101	0.18%
2018/09/25	9	52.39	1	51.80	52.00	8	9,178	0.09%
2018/09/21	6	50.27	12	50.92	51.00	-6	9,161	-0.07%
2018/09/20	0	0.00	2	48.90	48.00	-2	9,160	-0.02%
2018/09/18	2	49.58	1	49.30	48.40	1	9,348	0.01%
2018/09/17	3	51.80	2	53.00	52.10	1	9,527	0.01%
2018/09/14	3	51.65	3	53.20	52.60	0	9,645	0.00%
2018/09/13	1	50.60	1	51.40	48.95	0	9,580	0.00%
2018/09/12	5	50.38	5	50.06	50.10	0	9,788	0.00%
2018/09/11	2	51.80	2	52.60	51.30	0	9,983	0.00%
2018/09/10	8	50.83	8	51.85	50.60	0	10,091	0.00%
2018/09/07	17	54.22	17	53.14	53.50	0	10,143	0.00%
2018/09/06	7	56.91	3	57.13	56.40	4	10,316	0.04%
2018/09/05	3	56.87	9	56.30	56.00	-6	10,881	-0.06%
2018/09/04	6	57.80	7	58.00	58.10	-1	11,423	-0.01%
2018/09/03	1	59.80	14	59.28	57.00	-13	11,763	-0.11%
2018/08/31	1	59.90	1	60.80	60.90	0	12,007	0.00%
2018/08/30	14	61.09	6	61.97	61.00	8	12,203	0.07%
2018/08/29	6	60.63	1	59.60	60.70	5	12,365	0.04%
2018/08/28	1	59.80	1	59.20	58.90	0	12,638	0.00%
2018/08/27	20	58.54	20	60.24	60.10	0	12,903	0.00%
2018/08/24	2	56.60	2	57.20	56.60	0	13,097	0.00%
2018/08/23	3	59.00	2	59.65	58.60	1	13,647	0.01%
2018/08/22	8	58.51	6	58.30	59.50	2	14,211	0.01%
2018/08/21	31	59.11	31	59.01	58.50	0	14,867	0.00%
2018/08/20	11	56.92	20	56.28	58.50	-9	15,105	-0.06%
2018/08/16	12	58.63	5	57.98	61.20	7	15,624	0.04%
2018/08/15	3	60.87	6	60.05	58.60	-3	15,830	-0.02%
2018/08/14	13	61.06	8	60.31	62.00	5	16,050	0.03%
2018/08/13	17	61.53	12	63.01	60.30	5	16,266	0.03%
2018/08/10	13	66.87	13	64.96	64.70	0	16,635	0.00%
2018/08/09	10	65.00	12	65.33	66.30	-2	17,030	-0.01%
2018/08/08	16	65.89	10	66.50	65.00	6	17,702	0.03%
2018/08/07	16	67.51	15	67.05	66.70	1	18,220	0.01%
2018/08/06	12	64.96	13	64.28	65.50	-1	18,399	-0.01%
2018/08/03	16	64.09	2	61.40	66.00	14	18,632	0.08%
2018/08/02	8	66.55	18	64.43	63.70	-10	18,765	-0.05%
2018/08/01	1	69.50	6	69.72	69.50	-5	19,391	-0.03%
2018/07/31	15	71.05	1	71.40	72.20	14	19,736	0.07%
2018/07/30	0	0.00	1	70.90	69.50	-1	19,735	-0.01%
2018/07/27	3	72.97	0	0.00	72.00	3	19,738	0.02%
2018/07/26	68	73.91	75	73.25	75.00	-7	19,731	-0.04%
2018/07/25	6	70.82	4	71.23	71.70	2	19,584	0.01%
2018/07/24	13	68.84	1	69.90	69.90	12	19,513	0.06%
2018/07/23	8	64.95	12	64.41	67.50	-4	19,448	-0.02%
2018/07/20	6	65.72	15.1	65.21	67.10	-9.1	19,381	-0.05%
2018/07/19	16	69.29	20	69.47	69.00	-4	19,241	-0.02%
2018/07/18	8	70.21	8	68.26	68.00	0	19,237	0.00%
2018/07/17	10	71.35	11	73.57	70.90	-1	19,196	-0.01%
2018/07/16	21	74.17	21	74.02	73.80	0	19,197	0.00%
2018/07/13	32	76.03	39	75.17	73.00	-7	19,302	-0.04%
2018/07/12	20	73.09	19	73.41	73.90	1	19,122	0.01%
2018/07/11	35	73.26	23	73.63	73.60	12	19,114	0.06%
2018/07/10	7	69.67	12	70.94	72.00	-5	18,611	-0.03%
2018/07/09	5	65.50	4	65.50	65.50	1	18,502	0.01%
2018/07/06	42	65.76	45.1	66.77	66.20	-3.1	18,359	-0.02%
2018/07/05	11	64.97	12	63.85	62.70	-1	18,107	-0.01%
2018/07/04	28	65.00	17	67.01	62.70	11	17,898	0.06%
2018/07/03	9	70.16	17	70.25	69.60	-8	17,672	-0.05%
2018/07/02	4	70.83	0	0.00	69.10	4	17,580	0.02%
2018/06/29	10	70.29	12	71.48	72.80	-2	17,458	-0.01%
2018/06/28	4	72.08	5	70.12	69.50	-1	17,295	-0.01%
2018/06/27	12	72.92	12	72.74	73.40	0	17,177	0.00%
2018/06/26	7	73.16	13	73.42	72.00	-6	17,064	-0.04%
2018/06/25	9	73.32	2.1	72.24	71.20	6.9	16,820	0.04%
2018/06/22	23	78.33	22	78.50	76.50	1	16,652	0.01%
2018/06/21	14	78.90	10	80.26	80.90	4	16,558	0.02%
2018/06/20	10	81.96	9	83.91	76.40	1	16,374	0.01%
2018/06/19	10	83.55	18	83.06	84.00	-8	16,260	-0.05%
2018/06/15	5	83.70	5	84.50	83.20	0	16,243	0.00%
2018/06/14	12	83.61	4	82.60	83.20	8	16,133	0.05%
2018/06/13	67	87.78	36	89.11	82.90	31	15,957	0.19%
2018/06/12	39	87.04	33	88.03	89.50	6	15,516	0.04%
2018/06/11	14	78.83	23	78.59	81.40	-9	14,963	-0.06%
2018/06/08	9	72.58	11	71.25	74.00	-2	14,696	-0.01%
2018/06/07	26	71.18	26	72.06	70.50	0	14,445	0.00%
2018/06/06	3	70.07	10	69.87	71.50	-7	14,445	-0.05%
2018/06/05	11	69.66	29	70.58	67.80	-18	14,387	-0.13%
2018/06/04	28	71.13	15	71.56	72.80	13	14,150	0.09%
2018/06/01	7	71.09	12	70.30	69.90	-5	13,839	-0.04%
2018/05/31	16	75.37	19.5	75.51	70.70	-3.5	13,541	-0.03%
2018/05/30	20	71.88	12	71.22	74.10	8	12,893	0.06%
2018/05/29	25	70.28	29	71.12	68.80	-4	12,268	-0.03%
2018/05/28	10	64.28	12	64.64	66.90	-2	11,490	-0.02%
2018/05/25	26	58.75	13	58.28	60.90	13	11,147	0.12%
2018/05/24	17	56.38	27	55.37	55.40	-10	10,510	-0.10%
2018/05/23	4	55.83	4	55.23	55.80	0	10,294	0.00%
2018/05/22	6	54.07	12	54.10	53.70	-6	9,969	-0.06%
2018/05/21	15	55.47	9	55.70	56.40	6	9,672	0.06%
2018/05/18	21.5	53.30	25	54.79	54.70	-3.5	9,332	-0.04%
2018/05/17	24	54.05	16	53.06	52.10	8	8,805	0.09%
2018/05/16	47	55.99	37	56.76	55.60	10	8,338	0.12%
2018/05/15	19	51.95	43	50.81	53.80	-24	7,656	-0.31%
2018/05/14	11	48.54	3	49.35	50.20	8	7,091	0.11%
2018/05/11	2	46.93	0	0.00	45.70	2	6,824	0.03%
2018/05/10	20.1	45.19	18	44.71	46.20	2.1	6,511	0.03%
2018/05/09	41.1	43.16	33	43.70	43.65	8.1	6,123	0.13%
2018/05/08	3	39.42	50	39.97	40.90	-47	5,397	-0.87%
2018/05/07	1	36.40	1	36.10	37.20	0	5,005	0.00%
2018/05/03	0	0.00	20	37.25	36.95	-20	5,004	-0.40%
2018/05/02	2	36.35	12	36.34	36.35	-10	5,000	-0.20%
2018/04/30	0	0.00	10	36.41	35.95	-10	5,067	-0.20%
2018/04/27	0	0.00	2	35.80	36.15	-2	5,345	-0.04%
2018/04/26	2	35.30	16	36.17	34.50	-14	5,752	-0.24%
2018/04/25	13	36.12	3	36.18	35.90	10	5,742	0.17%
2018/04/24	8	36.61	27	36.26	36.00	-19	5,798	-0.33%
2018/04/23	25	38.33	8	37.87	37.60	17	5,718	0.30%
2018/04/20	85	38.44	2	38.00	37.95	83	5,696	1.46%
2018/04/19	17.1	37.85	17	38.62	39.15	0.1	5,607	0.00%
2018/04/18	1	36.15	1	36.85	36.30	0	5,362	0.00%
2018/04/17	3	38.00	1	36.20	36.15	2	5,317	0.04%
2018/04/16	3	39.30	13	38.42	39.10	-10	5,186	-0.19%
2018/04/13	23	38.15	33	38.18	38.00	-10	5,103	-0.20%
2018/04/12	4	37.09	3	36.83	36.90	1	4,969	0.02%
2018/04/11	8	36.85	6	37.17	37.10	2	5,049	0.04%
2018/04/10	0	0.00	1	36.20	36.05	-1	5,029	-0.02%
2018/04/09	2	36.28	1	35.95	36.25	1	5,129	0.02%
2018/03/31	1	36.35	1	36.30	36.30	0	5,240	0.00%
2018/03/30	3	36.75	2	36.80	36.70	1	5,279	0.02%
2018/03/29	3	36.55	3	36.60	36.35	0	5,313	0.00%
2018/03/28	4	36.44	4	36.15	36.00	0	5,277	0.00%
2018/03/27	6	37.02	11	36.81	36.65	-5	5,265	-0.09%
2018/03/26	2	36.15	13	35.82	36.00	-11	5,266	-0.21%
2018/03/23	17	35.92	10	36.15	35.80	7	5,239	0.13%
2018/03/22	9	37.63	14	37.63	37.30	-5	5,174	-0.10%
2018/03/21	10	38.53	5	37.67	36.90	5	5,022	0.10%
2018/03/20	30	36.49	15	36.66	37.40	15	4,859	0.31%
2018/03/19	4	36.64	5	36.68	36.40	-1	4,784	-0.02%
2018/03/16	3	36.07	5	36.25	35.80	-2	4,642	-0.04%
2018/03/15	1	35.55	2	35.48	35.45	-1	4,510	-0.02%
2018/03/14	15	35.54	5	35.57	35.25	10	4,483	0.22%
2018/03/13	12	35.20	13	35.14	36.00	-1	4,386	-0.02%
2018/03/12	33	35.26	30	35.22	35.05	3	4,329	0.07%
2018/03/09	9	34.56	7	33.82	34.00	2	4,148	0.05%
2018/03/08	2	32.15	12.4	32.00	33.55	-10.4	3,992	-0.26%
2018/03/07	0	0.00	1	30.50	30.50	-1	3,933	-0.03%
2018/03/06	4	30.79	0	0.00	30.20	4	4,034	0.10%
2018/02/27	0	0.00	1	31.05	30.75	-1	4,659	-0.02%
2018/02/26	1	31.55	1	30.95	30.85	0	4,705	0.00%
2018/02/21	2	30.48	2	30.18	30.25	0	5,361	0.00%
2018/02/12	1	29.90	0	0.00	29.25	1	5,660	0.02%
2018/02/09	1	27.95	1	28.50	29.35	0	5,806	0.00%
2018/02/07	1	31.55	2	32.23	31.00	-1	5,861	-0.02%
2018/02/06	1	31.30	4	30.76	29.95	-3	5,920	-0.05%
2018/02/05	11	31.84	6	32.05	33.05	5	6,059	0.08%
2018/02/01	1	34.25	0	0.00	34.00	1	6,303	0.02%
2018/01/30	10	34.75	30	34.60	34.30	-20	6,541	-0.31%
2018/01/29	30	34.20	12	34.49	34.15	18	6,556	0.27%
2018/01/26	13	34.78	12	34.21	34.80	1	6,635	0.02%
2018/01/24	9	35.49	19	35.75	35.30	-10	6,733	-0.15%
2018/01/23	14	38.12	7	38.49	36.05	7	6,868	0.10%
2018/01/22	19	37.56	20	37.42	38.55	-1	6,712	-0.01%
2018/01/19	10	35.07	8	35.08	35.05	2	6,702	0.03%
2018/01/18	13	35.67	2	35.38	34.60	11	7,073	0.16%
2018/01/16	2	35.15	1	35.40	34.60	1	7,187	0.01%
2018/01/15	1	33.75	2	34.68	34.85	-1	7,255	-0.01%
2018/01/12	4	33.54	1	33.20	33.35	3	7,316	0.04%
2018/01/11	2	33.05	0	0.00	33.00	2	7,330	0.03%
2018/01/10	0	0.00	2	33.30	33.50	-2	7,364	-0.03%
2018/01/09	8	33.89	2	33.93	33.40	6	7,408	0.08%
2018/01/08	1	33.80	12	35.11	33.80	-11	7,617	-0.14%
2018/01/05	12	35.40	32	35.62	35.40	-20	7,643	-0.26%
2018/01/04	11	34.76	0	0.00	35.00	11	7,698	0.14%
2018/01/03	31	34.84	11	35.15	34.60	20	7,660	0.26%