金居 (8358)-合庫券商分點個股進出

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
62.3
漲跌
▼1.8
漲幅
-2.81%
成交量
4,540張
產業
上櫃電子零組件類股
938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－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	3	64.53	2	62.00	62.30	1	4,411	0.02%
2024/04/18	3	64.17	3	64.50	64.10	0	4,358	0.00%
2024/04/17	4	64.33	6.2	64.67	64.40	-2.2	4,311	-0.05%
2024/04/16	6.3	62.54	3	62.30	62.50	3.3	4,254	0.08%
2024/04/15	4	67.97	7	67.23	65.30	-3	4,169	-0.07%
2024/04/12	4	67.63	0	0.00	67.20	4	3,954	0.10%
2024/04/11	1	67.80	4.1	67.69	67.20	-3.1	3,653	-0.09%
2024/04/10	1.3	66.40	2	67.00	66.00	-0.7	3,458	-0.02%
2024/04/09	19	68.11	29.4	68.11	66.80	-10.4	3,309	-0.31%
2024/04/08	2.5	65.78	3	65.97	65.50	-0.5	2,837	-0.02%
2024/04/03	8	63.76	6	64.20	64.20	2	2,583	0.08%
2024/04/02	11	64.63	9.3	64.76	64.20	1.7	2,408	0.07%
2024/04/01	3	62.27	12	61.60	62.70	-9	1,963	-0.46%
2024/03/29	1	59.80	9	59.10	59.50	-8	1,748	-0.46%
2024/03/28	0	0.00	1	58.80	58.30	-1	1,710	-0.06%
2024/03/27	0	0.00	1	57.70	57.50	-1	1,697	-0.06%
2024/03/26	1	58.39	1	57.60	57.50	0	1,692	0.00%
2024/03/22	2	59.65	1	59.50	59.40	1	1,714	0.06%
2024/03/13	1	56.80	0	0.00	57.00	1	1,722	0.06%
2024/03/08	2	57.50	7	56.70	56.60	-5	1,805	-0.28%
2024/03/07	7	59.00	0	0.00	58.30	7	1,794	0.39%
2024/03/06	0	0.00	0	59.40	59.20	0	1,827	0.00%
2024/03/01	0	0.00	4	59.20	59.10	-4	1,951	-0.20%
2024/02/27	0	0.00	1	60.50	59.50	-1	2,005	-0.05%
2024/02/26	1	60.00	0	0.00	60.10	1	2,185	0.05%
2024/02/23	1	61.30	1	60.30	59.90	0	2,196	0.00%
2024/02/22	1	60.70	0	0.00	60.70	1	2,216	0.05%
2024/02/20	1	61.90	1	62.50	61.60	0	2,275	0.00%
2024/02/19	2	63.50	1	62.60	62.50	1	2,263	0.04%
2024/02/16	0	0.00	14	63.31	63.50	-14	2,226	-0.63%
2024/02/15	0	0.00	2	58.80	58.90	-2	2,041	-0.10%
2024/02/05	0	0.00	1	60.10	59.70	-1	2,092	-0.05%
2024/02/02	0	0.00	1	59.70	59.20	-1	2,110	-0.05%
2024/02/01	1	58.70	0	0.00	59.00	1	2,128	0.05%
2024/01/24	0	0.00	1.4	60.63	60.50	-1.4	2,316	-0.06%
2024/01/22	1	60.30	0	0.00	60.80	1	2,463	0.04%
2024/01/19	0	0.00	6	58.92	59.80	-6	2,550	-0.24%
2024/01/18	1	57.50	3	57.97	58.30	-2	2,721	-0.07%
2024/01/17	1	58.20	0	0.00	58.10	1	2,785	0.04%
2024/01/12	1	59.10	1	59.10	59.10	0	2,944	0.00%
2024/01/11	1	58.40	0	0.00	58.70	1	2,978	0.03%
2024/01/10	1	57.30	0	0.00	57.40	1	3,093	0.03%
2024/01/09	0	0.00	3	57.70	57.70	-3	3,155	-0.10%
2024/01/08	1	58.50	0	0.00	58.40	1	3,212	0.03%
2024/01/05	1	58.90	0.5	59.10	58.90	0.5	3,296	0.02%
2024/01/04	11	59.00	0	0.00	58.80	11	3,465	0.32%
2023/12/29	1	60.40	0	0.00	60.60	1	3,957	0.03%
2023/12/27	2	60.50	0	0.00	60.50	2	4,594	0.04%
2023/12/26	0	0.00	2	60.40	60.20	-2	4,851	-0.04%
2023/12/25	0	0.00	1.9	60.10	60.10	-1.9	4,875	-0.04%
2023/12/22	0	0.00	1	60.80	60.50	-1	4,908	-0.02%
2023/12/21	0	0.00	1	60.80	60.40	-1	4,954	-0.02%
2023/12/19	5	60.00	0	0.00	59.80	5	4,993	0.10%
2023/12/13	3	61.70	1	62.00	61.80	2	5,302	0.04%
2023/12/07	2	62.00	5	62.36	61.60	-3	5,764	-0.05%
2023/12/06	3	62.47	2	62.40	62.50	1	5,971	0.02%
2023/12/05	1	61.10	0	0.00	61.00	1	6,066	0.02%
2023/12/04	8	62.40	2	62.10	61.80	6	6,247	0.10%
2023/12/01	3	62.10	4	62.63	62.60	-1	6,619	-0.02%
2023/11/30	4	62.23	1.5	61.91	62.20	2.5	7,389	0.03%
2023/11/29	2	61.60	1	61.90	61.50	1	7,551	0.01%
2023/11/24	4	60.83	3	61.23	60.80	1	8,809	0.01%
2023/11/23	9	62.14	2	61.65	61.50	7	8,993	0.08%
2023/11/21	2	60.55	0	0.00	60.40	2	8,887	0.02%
2023/11/20	1	60.50	0	0.00	60.80	1	8,988	0.01%
2023/11/17	2	58.85	1	59.60	59.10	1	9,095	0.01%
2023/11/16	1	59.50	2	59.35	59.50	-1	9,282	-0.01%
2023/11/15	3	60.33	1.2	59.52	59.30	1.8	9,508	0.02%
2023/11/14	2	59.80	1	59.40	59.90	1	9,725	0.01%
2023/11/13	2	60.05	1	59.60	59.20	1	10,039	0.01%
2023/11/10	1	60.60	0	0.00	60.50	1	10,560	0.01%
2023/11/08	2.4	61.23	0	0.00	60.80	2.4	10,744	0.02%
2023/11/07	3	61.40	0	0.00	61.10	3	10,764	0.03%
2023/11/06	3	61.47	2	61.80	62.10	1	10,844	0.01%
2023/11/03	3	60.67	0	0.00	60.50	3	10,857	0.03%
2023/11/02	2	60.25	2	60.60	60.40	0	10,931	0.00%
2023/11/01	1.1	58.97	1	58.90	59.00	0.1	10,977	0.00%
2023/10/31	7	59.57	2	59.40	58.40	5	11,027	0.05%
2023/10/30	2	60.80	0	0.00	60.90	2	11,180	0.02%
2023/10/27	2.2	60.94	0	0.00	60.20	2.2	11,313	0.02%
2023/10/26	5	61.96	2	62.25	61.10	3	11,743	0.03%
2023/10/24	0	0.00	2	64.00	64.20	-2	12,992	-0.02%
2023/10/20	2	62.50	6	63.20	63.00	-4	14,815	-0.03%
2023/10/19	2.2	63.54	0	0.00	63.90	2.2	14,773	0.02%
2023/10/18	2.2	64.32	0	0.00	64.00	2.2	14,777	0.01%
2023/10/17	0.2	68.10	0.4	67.50	67.20	-0.2	14,792	0.00%
2023/10/16	0.1	67.40	3	67.40	67.10	-2.9	14,788	-0.02%
2023/10/13	0	0.00	5	68.84	68.10	-5	14,860	-0.03%
2023/10/12	5.2	68.53	7	68.91	68.70	-1.8	14,865	-0.01%
2023/10/11	1	69.70	24	69.96	67.20	-23	14,932	-0.15%
2023/10/06	4	68.15	1	68.80	67.50	3	14,829	0.02%
2023/10/05	1	67.90	4	68.50	68.10	-3	14,942	-0.02%
2023/10/04	7	68.33	5.2	68.54	68.40	1.8	14,858	0.01%
2023/10/03	18	67.34	29.2	68.22	68.40	-11.2	14,680	-0.08%
2023/10/02	4.2	64.87	5	64.48	66.90	-0.8	14,427	-0.01%
2023/09/27	0	0.00	1	62.00	62.00	-1	14,340	-0.01%
2023/09/25	1	62.90	0	0.00	63.10	1	14,459	0.01%
2023/09/22	1	61.90	0	0.00	63.20	1	14,466	0.01%
2023/09/21	3	61.57	0	0.00	62.50	3	14,478	0.02%
2023/09/20	3	62.03	13	62.11	61.70	-10	14,478	-0.07%
2023/09/19	2	63.15	1	62.40	62.40	1	14,567	0.01%
2023/09/18	3.1	64.24	2	64.25	64.00	1.1	14,654	0.01%
2023/09/15	8.1	66.89	10	67.00	66.60	-1.9	15,118	-0.01%
2023/09/14	1	66.80	1.3	66.60	66.80	-0.3	15,209	0.00%
2023/09/13	7.3	65.13	3	65.20	65.00	4.3	15,083	0.03%
2023/09/12	10.4	65.28	7	65.87	65.20	3.4	15,044	0.02%
2023/09/11	14	66.27	12	64.85	65.00	2	14,948	0.01%
2023/09/08	3	68.53	17	68.28	68.40	-14	14,761	-0.09%
2023/09/07	19	69.09	13	68.32	69.00	6	14,747	0.04%
2023/09/06	54	70.68	45	70.58	69.80	9	14,736	0.06%
2023/09/05	68.5	70.67	85.4	70.76	70.60	-16.9	14,622	-0.12%
2023/09/04	3	68.20	18	68.24	68.10	-15	13,907	-0.11%
2023/09/01	26	66.79	20	67.55	66.30	6	13,906	0.04%
2023/08/31	61	69.08	14	69.42	68.80	47	14,025	0.34%
2023/08/30	16	67.99	18.1	68.24	68.30	-2.1	13,475	-0.02%
2023/08/29	6	65.20	12	65.68	66.40	-6	13,009	-0.05%
2023/08/28	0	0.00	3	63.70	63.40	-3	12,798	-0.02%
2023/08/25	8	64.53	3	64.30	64.30	5	12,830	0.04%
2023/08/24	6	65.18	4	65.63	64.50	2	12,777	0.02%
2023/08/23	5	65.50	4	65.75	64.60	1	12,668	0.01%
2023/08/22	3	65.53	2	66.05	64.50	1	12,588	0.01%
2023/08/21	5	64.62	20	64.12	65.80	-15	12,422	-0.12%
2023/08/18	20	65.51	3	66.00	64.20	17	12,213	0.14%
2023/08/17	31	65.05	29.2	65.35	65.60	1.9	12,012	0.02%
2023/08/16	13	63.90	18.4	63.87	64.50	-5.4	11,781	-0.05%
2023/08/15	4	60.35	20.7	61.62	61.90	-16.7	11,231	-0.15%
2023/08/14	0.2	56.70	0	0.00	56.30	0.2	11,076	0.00%
2023/08/11	1	57.60	1	57.70	57.50	0	11,048	0.00%
2023/08/10	2.7	58.72	0	0.00	58.10	2.7	11,025	0.02%
2023/08/09	2	61.35	2	61.10	60.90	0	10,926	0.00%
2023/08/08	1	63.20	1	62.20	61.90	0	10,878	0.00%
2023/08/07	1	64.00	1	62.70	64.00	0	10,834	0.00%
2023/08/04	2.2	62.21	7	61.94	62.30	-4.8	10,768	-0.04%
2023/08/02	32.7	64.09	24	65.21	62.70	8.7	10,710	0.08%
2023/08/01	9	64.73	12	64.78	63.60	-3	10,508	-0.03%
2023/07/31	39	67.87	46	66.36	64.50	-7	10,379	-0.07%
2023/07/28	44.4	69.48	53.4	69.45	69.60	-9	9,839	-0.09%
2023/07/27	71	68.75	47.3	68.64	67.50	23.8	9,214	0.26%
2023/07/26	41	68.71	12	68.53	65.80	29	8,371	0.35%
2023/07/25	14.1	64.96	39.3	64.83	66.80	-25.2	7,406	-0.34%
2023/07/24	3	59.97	3	60.53	60.80	0	6,496	0.00%
2023/07/21	9	60.82	11	60.87	60.80	-2	6,468	-0.03%
2023/07/20	12	61.83	15	62.31	61.60	-3	6,462	-0.05%
2023/07/19	2	60.40	5	60.26	59.70	-3	6,335	-0.05%
2023/07/18	18	62.13	23	61.51	60.80	-5	6,304	-0.08%
2023/07/17	5.3	62.13	5	62.40	62.00	0.3	6,244	0.00%
2023/07/14	12	62.57	11	63.05	62.00	1	6,194	0.02%
2023/07/13	17	61.87	17	61.48	61.00	0	5,970	0.00%
2023/07/12	15	60.63	9.3	60.14	60.20	5.8	5,784	0.10%
2023/07/11	2	56.45	4	57.00	57.70	-2	5,611	-0.04%
2023/07/10	3	56.10	24	56.25	56.00	-21	5,591	-0.38%
2023/07/07	10.6	57.99	13	58.40	57.60	-2.4	5,553	-0.04%
2023/07/06	17	62.56	3.2	62.71	62.40	13.8	5,441	0.25%
2023/07/05	4	62.85	2	63.00	63.00	2	5,368	0.04%
2023/07/04	0	0.00	6	62.65	62.40	-6	5,278	-0.11%
2023/07/03	10	62.28	13	62.55	62.30	-3	5,211	-0.06%
2023/06/30	1	59.60	0	0.00	61.30	1	5,107	0.02%
2023/06/29	0.2	60.20	5	60.10	60.10	-4.8	5,085	-0.09%
2023/06/28	5	60.88	14	60.88	60.00	-9	5,085	-0.18%
2023/06/27	29	62.83	22	60.79	60.60	7	5,088	0.14%
2023/06/26	47	64.25	25	63.69	63.90	22	4,952	0.44%
2023/06/21	29	64.48	46.3	65.16	65.00	-17.3	4,791	-0.36%
2023/06/20	35	61.84	4.3	61.23	61.20	30.7	4,288	0.72%
2023/06/16	1	60.40	1	60.40	60.10	0	4,175	0.00%
2023/06/15	5	61.30	1	61.20	61.10	4	4,216	0.09%
2023/06/14	0.5	61.00	0	0.00	60.80	0.5	4,207	0.01%
2023/06/13	12	61.75	0	0.00	61.30	12	4,248	0.28%
2023/06/12	8.2	61.78	4	61.20	61.80	4.2	4,180	0.10%
2023/06/09	16.5	62.22	21	62.29	63.30	-4.5	4,033	-0.11%
2023/06/08	4	60.43	507	60.73	60.80	-503	3,779	-13.31%	大賣/鉅額交易
2023/06/07	10	60.68	31	61.50	61.60	-21	3,720	-0.56%
2023/06/06	25	61.36	23.4	60.97	60.00	1.6	3,521	0.05%
2023/06/05	4	59.10	0.4	59.00	58.90	3.6	3,214	0.11%
2023/06/02	1	58.00	6	57.77	57.80	-5	3,151	-0.16%
2023/06/01	1	57.10	0	0.00	57.20	1	3,163	0.03%
2023/05/31	6	57.73	3	58.07	57.50	3	3,194	0.09%
2023/05/30	0	0.00	1	56.70	56.70	-1	3,152	-0.03%
2023/05/29	3	56.87	0	0.00	56.80	3	3,218	0.09%
2023/05/26	5	57.32	0	0.00	56.50	5	3,274	0.15%
2023/05/25	0	0.00	1	57.70	57.30	-1	3,341	-0.03%
2023/05/23	3	56.93	0	0.00	56.80	3	3,466	0.09%
2023/05/22	3	57.00	5	57.12	57.00	-2	3,606	-0.06%
2023/05/19	9	55.17	2	55.10	55.10	7	3,623	0.19%
2023/05/18	2	55.45	10	54.79	55.20	-8	3,750	-0.21%
2023/05/17	3	53.80	3	54.00	53.70	0	3,810	0.00%
2023/05/12	0	0.00	3.2	53.73	54.10	-3.2	4,039	-0.08%
2023/05/11	1	52.90	4	53.30	53.50	-3	4,113	-0.07%
2023/05/09	1.1	54.65	1	56.00	54.80	0.1	4,288	0.00%
2023/05/08	0.1	55.60	89	55.69	55.60	-88.9	4,446	-2.00%
2023/05/05	85.8	55.38	2	55.10	55.50	83.8	4,475	1.87%
2023/05/04	0.2	53.77	0	0.00	53.80	0.2	4,604	0.00%
2023/05/02	0.1	55.40	1	55.10	55.20	-0.9	5,159	-0.02%
2023/04/28	0	0.00	12	54.96	54.80	-12	5,471	-0.22%
2023/04/27	1	53.00	2	53.50	53.50	-1	5,628	-0.02%
2023/04/26	8	52.60	0	0.00	53.40	8	5,806	0.14%
2023/04/25	9	54.20	11	53.81	53.70	-2	5,941	-0.03%
2023/04/24	0.4	55.80	1	56.00	55.70	-0.6	6,023	-0.01%
2023/04/21	1	55.70	4.2	55.42	55.20	-3.2	6,131	-0.05%
2023/04/20	3.5	57.37	6	56.87	56.60	-2.5	6,356	-0.04%
2023/04/19	1	58.90	0	0.00	58.80	1	6,644	0.02%
2023/04/14	1	61.10	4	61.40	60.90	-3	7,381	-0.04%
2023/04/13	1	61.00	0	0.00	60.40	1	7,369	0.01%
2023/04/12	0.3	60.94	2	60.75	60.90	-1.7	7,350	-0.02%
2023/04/11	3.1	60.90	2	60.90	60.60	1.1	7,331	0.02%
2023/04/10	0.2	61.25	0	0.00	61.40	0.2	7,302	0.00%
2023/04/07	1.2	60.43	1	60.70	60.70	0.2	7,279	0.00%
2023/04/06	0	0.00	2	60.00	60.00	-2	7,270	-0.03%
2023/03/31	0.2	60.20	1	60.10	60.10	-0.9	7,273	-0.01%
2023/03/30	0.3	60.06	0	0.00	59.80	0.3	7,275	0.00%
2023/03/29	0.4	60.06	2	59.70	59.70	-1.6	7,286	-0.02%
2023/03/28	14.6	59.80	0	0.00	58.90	14.6	7,294	0.20%
2023/03/27	9.5	60.87	1	60.70	60.80	8.5	7,256	0.12%
2023/03/24	8.3	60.62	2	60.60	61.10	6.3	7,282	0.09%
2023/03/23	2.1	59.94	0	0.00	59.90	2.1	7,258	0.03%
2023/03/22	1.3	61.54	0.5	61.40	62.00	0.8	7,190	0.01%
2023/03/21	0.3	60.09	2	59.60	60.10	-1.7	7,257	-0.02%
2023/03/20	1.3	58.54	0	0.00	58.60	1.3	7,338	0.02%
2023/03/17	1	59.20	0.1	59.60	59.20	0.9	7,294	0.01%
2023/03/16	0.1	58.70	7	58.39	58.50	-6.9	7,311	-0.09%
2023/03/15	4	60.95	7	60.47	60.00	-3	7,329	-0.04%
2023/03/14	4	61.45	2.3	61.34	60.60	1.7	7,398	0.02%
2023/03/13	1	61.70	2	61.75	61.90	-1	7,527	-0.01%
2023/03/10	0.1	62.80	1	62.00	62.10	-1	7,674	-0.01%
2023/03/09	2	64.45	1.2	63.98	63.90	0.8	8,054	0.01%
2023/03/08	1.1	64.39	2	64.00	63.90	-1	8,235	-0.01%
2023/03/07	1.1	64.20	0	0.00	63.90	1.1	8,237	0.01%
2023/03/06	3.1	64.31	1	64.40	64.20	2.1	8,246	0.03%
2023/03/03	1.2	63.60	1	63.50	63.50	0.2	8,274	0.00%
2023/03/02	0	0.00	1	63.40	63.20	-1	8,317	-0.01%
2023/03/01	2	61.50	4	62.50	62.90	-2	8,563	-0.02%
2023/02/24	32.3	62.81	1	62.60	62.80	31.3	8,563	0.37%
2023/02/23	3.2	63.05	1.4	63.23	62.80	1.8	8,536	0.02%
2023/02/22	1.5	63.92	1	64.00	63.80	0.5	8,545	0.01%
2023/02/21	5	64.24	2	64.70	64.80	3	8,565	0.04%
2023/02/20	11.2	64.37	2	64.65	64.60	9.2	8,532	0.11%
2023/02/17	5.2	66.40	22	66.35	66.00	-16.8	8,545	-0.20%
2023/02/16	13.2	67.02	1	67.50	67.50	12.2	8,760	0.14%
2023/02/15	17	64.92	2	64.90	64.70	15	8,733	0.17%
2023/02/14	0	0.00	4	64.30	64.50	-4	8,745	-0.05%
2023/02/10	0.2	64.40	8	64.66	64.20	-7.8	9,008	-0.09%
2023/02/09	9	67.17	0	0.00	67.20	9	9,288	0.10%
2023/02/08	1	68.30	1	68.60	67.90	0	9,373	0.00%
2023/02/07	2	67.70	5.3	67.88	68.00	-3.3	9,417	-0.04%
2023/02/06	2	66.95	2	66.85	67.00	0	9,664	0.00%
2023/02/03	1	66.80	25	66.72	66.20	-24	10,133	-0.24%
2023/02/02	13.3	67.06	16.9	67.38	67.00	-3.6	10,287	-0.04%
2023/02/01	13	67.69	11.1	68.04	67.40	1.9	10,251	0.02%
2023/01/31	11.1	65.32	9.3	65.54	65.70	1.8	9,979	0.02%
2023/01/30	22	64.67	26	61.88	65.00	-4	9,923	-0.04%
2023/01/17	22	60.62	7	59.73	59.90	15	9,663	0.16%
2023/01/16	6	59.38	20	59.39	58.90	-14	9,501	-0.15%
2023/01/13	6	58.62	14	59.21	58.10	-8	9,297	-0.09%
2023/01/12	14	58.77	7	58.73	58.60	7	9,133	0.08%
2023/01/11	12	58.38	11	58.63	58.40	1	9,020	0.01%
2023/01/10	14	58.56	9.1	59.20	58.40	4.9	8,905	0.06%
2023/01/09	13	58.78	20	58.74	58.70	-7	8,654	-0.08%
2023/01/06	19	55.89	19	56.79	57.30	0	8,280	0.00%
2023/01/05	35	56.96	32	55.86	55.40	3	8,005	0.04%
2023/01/04	1	55.60	8	55.30	57.00	-7	7,697	-0.09%
2023/01/03	0	0.00	1	51.50	51.90	-1	7,479	-0.01%
2022/12/29	0	0.00	1	49.35	50.10	-1	7,453	-0.01%
2022/12/28	1	50.30	0	0.00	50.20	1	7,454	0.01%
2022/12/27	0	0.00	1	51.60	51.00	-1	7,450	-0.01%
2022/12/23	1.2	50.48	2	51.20	51.30	-0.8	7,458	-0.01%
2022/12/22	2	51.35	1	51.60	51.60	1	7,454	0.01%
2022/12/21	5	51.16	3	51.20	50.70	2	7,446	0.03%
2022/12/20	1	53.40	0	0.00	51.20	1	7,412	0.01%
2022/12/16	1	53.40	2	54.50	54.40	-1	7,359	-0.01%
2022/12/15	10	54.70	11	55.21	55.30	-1	7,315	-0.01%
2022/12/14	60	54.65	61	55.10	55.10	-1	7,306	-0.01%
2022/12/13	8	55.73	4	55.08	53.80	4	7,264	0.06%
2022/12/12	4	54.90	20.5	55.39	55.50	-16.5	7,108	-0.23%
2022/12/09	4	53.60	6	53.82	53.50	-2	6,984	-0.03%
2022/12/08	3	54.03	3	54.37	54.40	0	6,943	0.00%
2022/12/07	6	53.18	4	52.80	53.30	2	6,879	0.03%
2022/12/06	6	54.85	2	54.60	54.70	4	6,762	0.06%
2022/12/05	9.2	56.88	1.1	57.29	56.30	8.1	6,642	0.12%
2022/12/02	9	58.93	2.2	58.77	58.40	6.8	6,480	0.10%
2022/12/01	19	57.21	80.5	58.26	59.00	-61.5	6,298	-0.98%
2022/11/30	3.2	53.37	16.3	53.72	54.50	-13.1	5,868	-0.22%
2022/11/29	5	51.18	3	51.47	51.60	2	5,662	0.04%
2022/11/28	3	51.33	6	51.55	51.80	-3	5,630	-0.05%
2022/11/25	8	51.73	10	51.67	51.10	-2	5,600	-0.04%
2022/11/24	7.5	52.53	2	52.85	52.90	5.5	5,523	0.10%
2022/11/23	20	52.77	28	52.68	52.90	-8	5,432	-0.15%
2022/11/22	0	0.00	4	51.90	50.90	-4	5,156	-0.08%
2022/11/21	12	51.20	6	50.82	50.80	6	5,109	0.12%
2022/11/18	2	52.10	7	52.11	51.60	-5	5,061	-0.10%
2022/11/17	4	51.95	5	52.12	51.80	-1	4,910	-0.02%
2022/11/16	5	52.08	4	52.18	52.00	1	4,802	0.02%
2022/11/15	6	52.30	7	52.31	52.30	-1	4,707	-0.02%
2022/11/14	24	50.87	25	51.04	51.60	-1	4,510	-0.02%
2022/11/11	2	48.68	1	50.10	48.55	1	4,177	0.02%
2022/11/10	5	48.50	2	48.90	48.50	3	4,045	0.07%
2022/11/09	10	49.64	15	49.72	49.60	-5	3,940	-0.13%
2022/11/08	34	50.34	13	50.40	49.30	21	3,814	0.55%
2022/11/07	27	49.75	49.3	50.05	50.50	-22.3	3,587	-0.62%
2022/11/04	14	47.40	22	47.51	47.60	-8	3,173	-0.25%
2022/11/03	7	46.86	10	47.18	47.65	-3	3,014	-0.10%
2022/11/02	11	46.97	11	47.05	47.10	0	2,855	0.00%
2022/11/01	40.4	45.20	15	45.50	46.50	25.4	2,519	1.01%
2022/10/31	2	43.15	5	41.79	43.60	-3	1,885	-0.16%
2022/10/28	5.1	39.69	4	39.71	39.65	1.1	1,655	0.07%
2022/10/27	0	0.00	4	38.84	39.80	-4	1,532	-0.26%
2022/10/26	7	38.54	4	38.88	37.50	3	1,470	0.20%
2022/10/25	4	38.46	4	38.49	38.00	0	1,311	0.00%
2022/10/21	1	37.50	1	37.70	37.20	0	1,293	0.00%
2022/10/20	2	37.75	0	0.00	38.30	2	1,313	0.15%
2022/10/19	0	0.00	2	38.25	38.00	-2	1,359	-0.15%
2022/10/18	2	36.85	0	0.00	37.20	2	1,411	0.14%
2022/10/14	1	36.20	0	0.00	36.15	1	1,732	0.06%
2022/10/11	0	0.00	17	36.98	36.85	-17	1,839	-0.92%
2022/10/05	2	39.00	2	38.65	38.30	0	1,984	0.00%
2022/10/04	1	38.00	1	38.30	38.50	0	2,030	0.00%
2022/10/03	1	38.00	0	0.00	37.80	1	2,073	0.05%
2022/09/27	0	0.00	2	36.65	37.25	-2	2,143	-0.09%
2022/09/26	1.5	37.02	0	0.00	36.65	1.5	2,167	0.07%
2022/09/23	1	39.80	0	0.00	39.35	1	2,180	0.05%
2022/09/22	0	0.00	1	38.85	39.65	-1	2,220	-0.05%
2022/09/21	1.2	39.48	0	0.00	39.05	1.2	2,253	0.05%
2022/09/16	0	0.00	1	41.15	41.10	-1	2,291	-0.04%
2022/09/15	2	42.20	0	0.00	41.85	2	2,339	0.09%
2022/09/08	0	0.00	1	40.80	41.65	-1	2,500	-0.04%
2022/09/07	0	0.00	1	40.05	40.55	-1	2,505	-0.04%
2022/09/06	1	40.75	0	0.00	40.30	1	2,502	0.04%
2022/09/05	7	41.34	0	0.00	40.70	7	2,499	0.28%
2022/09/02	2	42.40	0	0.00	42.35	2	2,485	0.08%
2022/08/31	4	42.94	0	0.00	43.00	4	2,478	0.16%
2022/08/30	1	42.25	0	0.00	42.25	1	2,472	0.04%
2022/08/29	2	42.23	0	0.00	42.15	2	2,473	0.08%
2022/08/26	0	0.00	6	43.91	43.60	-6	2,463	-0.24%
2022/08/24	5	42.96	0	0.00	42.80	5	2,441	0.20%
2022/08/23	1	43.00	1	43.00	43.20	0	2,454	0.00%
2022/08/19	7	44.01	3	44.20	43.75	4	2,505	0.16%
2022/08/18	2	43.95	3	43.88	43.95	-1	2,511	-0.04%
2022/08/17	0	0.00	1	43.65	43.60	-1	2,512	-0.04%
2022/08/15	2	43.45	1	43.60	43.40	1	2,519	0.04%
2022/08/12	0	0.00	8	43.19	43.05	-8	2,522	-0.32%
2022/08/11	2	41.60	2	41.68	41.95	0	2,507	0.00%
2022/08/10	4	41.64	0	0.00	41.90	4	2,505	0.16%
2022/08/08	1	41.30	100	41.33	41.30	-99	2,521	-3.93%
2022/08/05	1	40.70	0	0.00	40.80	1	2,520	0.04%
2022/08/04	1	40.00	0	0.00	40.40	1	2,527	0.04%
2022/08/03	2	40.75	1	40.75	40.45	1	2,530	0.04%
2022/08/02	5	40.97	2	40.75	40.80	3	2,548	0.12%
2022/07/29	4	42.65	0	0.00	42.35	4	2,530	0.16%
2022/07/28	5	42.59	0	0.00	42.60	5	2,524	0.20%
2022/07/26	2	43.38	2	43.58	43.15	0	2,513	0.00%
2022/07/25	2	45.00	0	0.00	44.80	2	2,499	0.08%
2022/07/22	4	46.99	10.5	46.45	46.65	-6.5	2,492	-0.26%
2022/07/21	6	46.65	8.1	46.36	46.65	-2.1	2,306	-0.09%
2022/07/19	2	42.20	0	0.00	41.90	2	2,255	0.09%
2022/07/18	8	42.36	8	42.44	42.35	0	2,270	0.00%
2022/07/15	6.5	46.27	40	45.60	46.25	-33.5	2,216	-1.51%
2022/07/14	5	44.62	1	44.40	45.10	4	2,175	0.18%
2022/07/13	1	44.50	3	44.52	44.25	-2	2,143	-0.09%
2022/07/12	10.1	42.24	6	42.09	41.95	4.1	2,114	0.19%
2022/07/11	25	43.98	0.5	44.08	44.20	24.5	2,063	1.19%
2022/07/08	4	46.28	4	45.79	46.00	0	2,033	0.00%
2022/07/07	2	45.05	0	0.00	45.10	2	2,001	0.10%
2022/07/06	0.1	44.29	0	0.00	44.00	0.1	1,992	0.01%
2022/07/05	1.3	45.34	1	45.25	45.45	0.3	1,998	0.02%
2022/07/04	0	0.00	2	44.25	43.85	-2	1,962	-0.10%
2022/07/01	1	44.70	0	0.00	44.05	1	1,946	0.05%
2022/06/30	2	46.08	6	45.69	45.25	-4	1,909	-0.21%
2022/06/29	0	0.00	1	47.00	47.05	-1	1,868	-0.05%
2022/06/27	3	49.60	1	49.90	49.90	2	1,819	0.11%
2022/06/24	0	0.00	1	48.15	48.20	-1	1,803	-0.06%
2022/06/23	1	47.40	2	46.61	47.40	-1	1,794	-0.06%
2022/06/22	2.1	49.44	2	48.18	47.85	0.1	1,777	0.00%
2022/06/21	0	49.40	2	49.75	50.00	-2	1,735	-0.11%
2022/06/20	3	49.58	6	49.43	48.35	-3	1,712	-0.17%
2022/06/17	4	51.20	0	0.00	51.30	4	1,700	0.24%
2022/06/15	1	55.80	0	0.00	55.10	1	1,664	0.06%
2022/06/14	1	55.10	0	0.00	55.90	1	1,681	0.06%
2022/06/10	0.5	59.00	1	57.90	57.80	-0.5	1,724	-0.03%
2022/06/09	1.5	57.16	0	0.00	57.10	1.5	1,727	0.09%
2022/06/08	4	57.30	0	0.00	57.00	4	1,738	0.23%
2022/06/06	1	57.40	1	57.40	57.50	0	1,766	0.00%
2022/05/31	2	57.75	0	0.00	57.90	2	1,850	0.11%
2022/05/30	0	0.00	3	57.67	58.00	-3	1,871	-0.16%
2022/05/27	0	0.00	2	55.30	55.40	-2	1,845	-0.11%
2022/05/26	2	54.70	4	54.40	54.10	-2	1,874	-0.11%
2022/05/25	10	54.83	5	54.80	55.00	5	1,982	0.25%
2022/05/24	1	54.80	6	55.38	55.00	-5	2,197	-0.23%
2022/05/20	1	56.00	0	0.00	55.80	1	2,317	0.04%
2022/05/19	0.1	55.80	2	56.40	56.30	-1.9	2,311	-0.08%
2022/05/18	1	56.90	0	0.00	56.80	1	2,307	0.04%
2022/05/16	1	55.60	1	55.50	54.60	0	2,269	0.00%
2022/05/13	3	55.63	1	56.10	55.80	2	2,260	0.09%
2022/05/12	1	55.90	0.2	56.00	55.50	0.8	2,249	0.04%
2022/05/10	0	0.00	0	58.00	57.90	0	2,266	0.00%
2022/05/09	1.1	57.71	0	0.00	57.50	1.1	2,252	0.05%
2022/05/06	0.1	59.30	0.1	59.30	60.40	0	2,244	0.00%
2022/05/05	3	60.93	0	0.00	60.60	3	2,255	0.13%
2022/05/03	2	58.70	0	0.00	58.60	2	2,298	0.09%
2022/04/28	2.1	58.02	0	0.00	58.00	2.1	2,300	0.09%
2022/04/27	1.1	57.57	5	58.20	59.50	-3.9	2,277	-0.17%
2022/04/26	4	59.90	0	0.00	59.50	4	2,261	0.18%
2022/04/25	3	61.03	0	0.00	60.50	3	2,256	0.13%
2022/04/22	4.1	64.85	65	64.96	64.40	-60.9	2,228	-2.73%
2022/04/21	1.2	66.63	1	66.40	66.40	0.2	2,218	0.01%
2022/04/20	3	66.57	1	66.70	66.70	2	2,240	0.09%
2022/04/19	3	66.27	70	66.26	65.80	-67	2,257	-2.97%
2022/04/18	1	66.00	0	0.00	66.00	1	2,273	0.04%
2022/04/15	4	67.85	0	0.00	67.60	4	2,295	0.17%
2022/04/14	1	68.00	0	0.00	68.00	1	2,354	0.04%
2022/04/12	0.2	68.69	3	67.80	68.00	-2.8	2,429	-0.12%
2022/04/11	5	68.70	0	0.00	68.60	5	2,456	0.20%
2022/04/08	4	70.40	0	0.00	70.60	4	2,467	0.16%
2022/04/07	0	0.00	4	71.10	70.40	-4	2,504	-0.16%
2022/04/06	0	0.00	1	71.10	71.50	-1	2,533	-0.04%
2022/03/31	1	71.80	5	72.00	71.80	-4	2,696	-0.15%
2022/03/30	0	0.00	3	72.70	72.60	-3	2,776	-0.11%
2022/03/29	0.4	72.80	1	72.30	72.30	-0.6	2,965	-0.02%
2022/03/28	4	72.25	1	72.20	72.60	3	3,084	0.10%
2022/03/25	1	73.70	3	73.23	73.00	-2	3,130	-0.06%
2022/03/24	6	72.70	0	0.00	72.50	6	3,173	0.19%
2022/03/23	0	0.00	1	72.80	72.60	-1	3,210	-0.03%
2022/03/22	3	72.70	0	0.00	72.70	3	3,236	0.09%
2022/03/18	0	0.00	1	70.60	71.40	-1	3,312	-0.03%
2022/03/17	1	70.10	4	70.30	70.90	-3	3,316	-0.09%
2022/03/16	1	68.80	0	0.00	68.80	1	3,351	0.03%
2022/03/15	2.1	69.14	0	0.00	68.80	2.1	3,369	0.06%
2022/03/11	0	0.00	2	70.70	70.80	-2	3,477	-0.06%
2022/03/09	0	0.00	1	70.70	70.90	-1	3,527	-0.03%
2022/03/08	2.3	71.23	3	70.10	70.10	-0.7	3,573	-0.02%
2022/03/07	0	0.00	5	71.08	70.90	-5	3,618	-0.14%
2022/03/04	1	73.70	1	74.00	73.30	0	3,643	0.00%
2022/03/03	1.3	75.19	1	75.60	74.50	0.3	3,723	0.01%
2022/03/02	2	75.25	1	75.20	75.20	1	3,791	0.03%
2022/03/01	0	0.00	16	74.63	75.40	-16	3,833	-0.42%
2022/02/25	23	75.41	3	75.70	75.00	20	3,886	0.51%
2022/02/24	27.2	74.58	16	74.48	74.20	11.2	4,011	0.28%
2022/02/23	3	72.67	1.4	73.21	74.20	1.7	4,011	0.04%
2022/02/22	1	70.00	0	0.00	70.00	1	3,988	0.03%
2022/02/21	2	71.20	0	0.00	71.50	2	4,158	0.05%
2022/02/18	0	0.00	7	70.51	70.80	-7	4,337	-0.16%
2022/02/17	2	70.80	0	0.00	70.90	2	5,207	0.04%
2022/02/16	2	71.60	0	0.00	70.80	2	5,801	0.03%
2022/02/15	1	71.00	0	0.00	70.10	1	5,861	0.02%
2022/02/14	201	71.00	0	0.00	70.70	201	5,953	3.38%	大買/鉅額交易
2022/02/11	1.1	72.05	0	0.00	72.00	1.1	6,038	0.02%
2022/02/10	4	73.48	2	73.05	73.00	2	6,225	0.03%
2022/02/09	3	71.90	200	71.78	72.20	-197	6,242	-3.16%	大賣/鉅額交易
2022/02/07	1	68.20	0	0.00	69.70	1	6,412	0.02%
2022/01/26	1	68.50	6	67.68	67.50	-5	6,444	-0.08%
2022/01/25	1.1	69.30	0	0.00	69.00	1.1	6,552	0.02%
2022/01/20	3	71.33	2	71.50	71.90	1	6,844	0.01%
2022/01/19	1.3	72.60	0	0.00	72.20	1.3	6,881	0.02%
2022/01/18	7	74.50	1.3	73.78	73.40	5.8	6,994	0.08%
2022/01/17	0	0.00	1	73.50	73.80	-1	7,053	-0.01%
2022/01/14	2	72.45	1	72.90	73.10	1	7,114	0.01%
2022/01/13	3	73.40	0	0.00	73.70	3	7,171	0.04%
2022/01/12	2	72.15	0	0.00	72.20	2	7,299	0.03%
2022/01/11	2	72.90	0	0.00	72.70	2	7,345	0.03%
2022/01/10	1.3	72.94	0	0.00	73.90	1.3	7,484	0.02%
2022/01/07	2.7	73.84	1	74.70	73.50	1.7	7,675	0.02%
2022/01/06	3	75.00	0	0.00	75.30	3	7,663	0.04%
2022/01/05	9	76.62	1	76.20	76.10	8	7,694	0.10%
2022/01/04	13	77.39	0	0.00	77.30	13	7,696	0.17%
2022/01/03	6	77.43	2	77.80	77.30	4	7,732	0.05%
2021/12/30	6	77.52	0	77.80	77.10	6	7,817	0.08%
2021/12/29	9	77.26	0	0.00	78.10	9	7,940	0.11%
2021/12/28	32	78.89	5	78.84	77.60	27	8,059	0.34%
2021/12/27	4	77.93	0	0.00	77.60	4	8,168	0.05%
2021/12/24	10	78.55	4	78.20	78.40	6	8,290	0.07%
2021/12/23	7.2	78.21	5.3	78.58	78.40	1.9	8,387	0.02%
2021/12/22	1	76.90	5.1	76.71	77.10	-4.1	8,527	-0.05%
2021/12/21	1	74.90	3	74.87	75.00	-2	9,313	-0.02%
2021/12/20	3	73.17	11	73.94	73.10	-8	9,674	-0.08%
2021/12/17	3	74.90	0	0.00	74.90	3	9,822	0.03%
2021/12/16	1	75.90	6	75.55	75.90	-5	9,836	-0.05%
2021/12/15	1.1	74.85	5	75.40	74.80	-3.9	9,853	-0.04%
2021/12/14	2	76.20	1	75.40	75.20	1	9,905	0.01%
2021/12/13	1	74.70	7	74.60	75.10	-6	9,860	-0.06%
2021/12/10	2	74.40	1	74.80	74.40	1	10,038	0.01%
2021/12/09	7	76.03	1	75.50	75.20	6	10,000	0.06%
2021/12/08	1	77.20	53.5	76.77	76.20	-52.5	10,010	-0.52%
2021/12/07	3	76.97	8	77.11	76.60	-5	10,001	-0.05%
2021/12/06	2	75.95	0	0.00	76.00	2	10,060	0.02%
2021/12/03	1	75.90	8.5	76.55	76.60	-7.5	10,082	-0.07%
2021/12/02	3	75.70	2	75.90	75.50	1	10,112	0.01%
2021/12/01	6	75.33	0	0.00	75.30	6	10,105	0.06%
2021/11/30	4.3	76.81	0	0.00	76.90	4.3	10,062	0.04%
2021/11/29	2	74.55	2	75.75	76.30	0	10,057	0.00%
2021/11/26	5.4	77.26	2	76.10	75.90	3.4	9,995	0.03%
2021/11/25	4	79.10	31	78.75	78.70	-27	9,949	-0.27%
2021/11/24	34	78.79	1	80.10	79.70	33	9,979	0.33%
2021/11/23	25	79.49	22.1	79.23	78.80	3	10,081	0.03%
2021/11/22	28	82.08	5	81.84	83.00	23	9,931	0.23%
2021/11/19	1.1	79.84	6	79.07	79.10	-4.9	9,795	-0.05%
2021/11/18	5	78.12	29	78.23	78.10	-24	9,812	-0.24%
2021/11/17	2	80.00	0.2	80.40	79.80	1.8	9,727	0.02%
2021/11/16	31.1	84.57	8	83.78	80.50	23.1	9,651	0.24%
2021/11/15	17	81.96	36	82.16	83.90	-19	8,911	-0.21%
2021/11/12	28	75.96	26	76.47	76.30	2	8,640	0.02%
2021/11/11	3	76.47	3	75.77	75.40	0	8,744	0.00%
2021/11/10	5	76.40	2	76.20	76.10	3	8,994	0.03%
2021/11/09	18	76.19	136	75.72	77.00	-118	9,006	-1.31%	大賣/鉅額交易
2021/11/08	49	74.06	72	75.70	74.00	-23	8,860	-0.26%
2021/11/05	28	74.64	76	76.85	74.50	-48	8,942	-0.54%
2021/11/04	202	75.91	4	76.18	75.20	198	8,981	2.20%	大買/鉅額交易
2021/11/03	61	74.38	62	73.81	74.80	-1	9,139	-0.01%
2021/11/02	3	76.30	1	74.40	73.80	2	9,260	0.02%
2021/11/01	3	76.23	8	76.53	76.90	-5	9,253	-0.05%
2021/10/29	3	73.33	13	73.64	74.70	-10	9,759	-0.10%
2021/10/28	47	74.04	75	73.67	72.60	-28	10,246	-0.27%
2021/10/27	54	75.34	21.2	74.98	75.40	32.8	10,312	0.32%
2021/10/26	85	75.35	85	74.89	74.70	0	10,317	0.00%
2021/10/25	2	74.75	8	75.74	75.70	-6	10,226	-0.06%
2021/10/21	3	74.80	1.1	74.04	73.10	1.9	10,293	0.02%
2021/10/20	2	74.80	5	75.30	74.70	-3	10,274	-0.03%
2021/10/19	1	73.90	0	0.00	74.20	1	10,319	0.01%
2021/10/18	3	73.37	3	73.10	74.00	0	10,566	0.00%
2021/10/15	6.1	72.17	11	72.75	73.40	-5	10,569	-0.05%
2021/10/14	60	67.51	61.1	67.82	68.20	-1.1	10,520	-0.01%
2021/10/13	4	66.68	0	0.00	66.50	4	10,558	0.04%
2021/10/12	1	69.50	0	0.00	69.10	1	10,571	0.01%
2021/10/08	170.1	71.35	4	71.05	71.00	166.1	10,617	1.56%	大買/鉅額交易
2021/10/07	114	69.79	31	70.15	70.20	83	10,683	0.78%	大買/
2021/10/06	0	0.00	2	68.55	67.90	-2	11,044	-0.02%
2021/10/05	122	65.92	256	66.26	67.60	-134	11,074	-1.21%	大買/大賣/鉅額交易
2021/10/04	148	66.99	4	67.48	66.00	144	11,062	1.30%	大買/鉅額交易
2021/10/01	18	73.32	23	73.06	71.10	-5	10,969	-0.05%
2021/09/30	35.2	75.04	27	75.50	75.40	8.2	10,879	0.08%
2021/09/29	5	76.74	24	78.44	73.90	-19	10,816	-0.18%
2021/09/28	34	82.65	43	81.77	80.20	-9	10,680	-0.08%
2021/09/27	23	79.87	8	79.93	79.90	15	9,841	0.15%
2021/09/24	1	75.70	403	73.43	75.70	-402	9,525	-4.22%	大賣/鉅額交易
2021/09/23	79	72.59	9	72.74	73.00	70	9,417	0.74%
2021/09/22	63	72.02	24	71.93	71.50	39	9,438	0.41%
2021/09/17	92	73.01	0.6	73.10	73.50	91.4	9,470	0.96%
2021/09/16	49	72.24	3	72.27	72.60	46	9,454	0.49%
2021/09/15	147	72.11	2	71.85	71.50	145	9,509	1.52%	大買/鉅額交易
2021/09/14	0	0.00	3	71.80	71.50	-3	9,469	-0.03%
2021/09/13	0	0.00	68	72.70	71.70	-68	9,632	-0.71%
2021/09/10	68.2	72.56	1	72.70	72.70	67.2	9,877	0.68%
2021/09/09	130	71.37	124	71.56	72.20	6	10,071	0.06%	大買/大賣/
2021/09/07	3.1	70.18	106	72.01	70.30	-102.9	11,177	-0.92%	大賣/鉅額交易
2021/09/06	102	72.61	1	71.80	71.30	101	11,699	0.86%	大買/鉅額交易
2021/09/03	1	72.50	1	73.10	72.10	0	11,964	0.00%
2021/09/02	70	73.62	139	72.10	71.90	-69	12,347	-0.56%	大賣/
2021/09/01	71	73.52	1	73.40	73.70	70	12,590	0.56%
2021/08/31	2	72.40	1	72.20	72.80	1	12,590	0.01%
2021/08/30	0	0.00	1	73.90	73.40	-1	12,648	-0.01%
2021/08/27	62	73.36	54.2	73.36	73.70	7.8	12,604	0.06%
2021/08/26	3	71.23	12	71.59	71.70	-9	12,512	-0.07%
2021/08/25	3.2	69.65	11	69.73	70.50	-7.8	12,632	-0.06%
2021/08/24	17.2	72.09	6	70.70	70.00	11.2	12,652	0.09%
2021/08/23	3.5	70.13	11	71.11	71.50	-7.5	12,669	-0.06%
2021/08/20	10.2	68.83	4	68.35	68.20	6.2	12,712	0.05%
2021/08/19	9	71.54	4	71.55	69.30	5	12,867	0.04%
2021/08/18	20.2	71.90	16	72.31	73.90	4.2	12,851	0.03%
2021/08/17	8	75.34	9	75.53	73.80	-1	12,837	-0.01%
2021/08/16	21.4	76.63	22	75.27	74.90	-0.6	12,983	0.00%
2021/08/13	11	83.75	3	83.43	82.90	8	12,988	0.06%
2021/08/12	0.2	84.30	1	84.30	84.30	-0.8	13,191	-0.01%
2021/08/11	7	84.74	23	85.00	84.50	-16	13,585	-0.12%
2021/08/10	1	84.90	8	84.89	85.40	-7	13,665	-0.05%
2021/08/09	9	86.91	5	86.18	84.10	4	13,730	0.03%
2021/08/06	1	88.20	7	88.26	88.00	-6	13,816	-0.04%
2021/08/05	30	88.05	26	87.93	87.30	4	13,821	0.03%
2021/08/04	31	88.85	17	88.54	89.10	14	14,081	0.10%
2021/08/03	25	86.26	39	86.82	87.50	-14	13,658	-0.10%
2021/08/02	5.2	82.78	6	81.98	83.30	-0.8	13,151	-0.01%
2021/07/30	4	80.30	3	79.80	79.10	1	13,152	0.01%
2021/07/29	2	78.15	0	0.00	78.60	2	13,389	0.01%
2021/07/28	4	76.58	13	77.40	77.80	-9	13,621	-0.07%
2021/07/27	12	82.80	4	82.73	80.00	8	13,719	0.06%
2021/07/26	3	81.20	0	0.00	81.20	3	13,875	0.02%
2021/07/23	38	83.68	5.2	83.19	82.10	32.8	13,994	0.23%
2021/07/22	3	82.07	550	80.58	81.40	-547	13,930	-3.93%	大賣/鉅額交易
2021/07/21	65	76.87	28	78.60	75.90	37	13,746	0.27%
2021/07/20	110.1	77.63	4	77.25	76.90	106.1	13,750	0.77%	大買/鉅額交易
2021/07/19	36	80.53	2	80.80	80.50	34	13,833	0.25%
2021/07/16	79	81.70	20	81.70	81.40	59	14,247	0.41%
2021/07/15	27	81.63	2	81.40	81.70	25	14,505	0.17%
2021/07/14	91	82.96	25	83.84	82.50	66	14,695	0.45%
2021/07/13	320	85.33	116	88.30	83.70	204	14,884	1.37%	大買/大賣/鉅額交易
2021/07/12	32	83.27	24	83.10	83.20	8	14,678	0.05%
2021/07/09	9	84.44	16.2	84.28	84.50	-7.2	14,692	-0.05%
2021/07/08	3	83.77	3	83.10	83.20	0	14,792	0.00%
2021/07/07	2	83.05	3	83.53	82.80	-1	14,932	-0.01%
2021/07/06	0	0.00	10	85.09	83.00	-10	15,022	-0.07%
2021/07/05	13	84.42	115	85.22	85.10	-102	15,176	-0.67%	大賣/鉅額交易
2021/07/02	207	81.04	104	81.48	82.00	103	15,175	0.68%	大買/大賣/鉅額交易
2021/07/01	16	82.06	372	81.48	80.70	-356	15,341	-2.32%	大賣/鉅額交易
2021/06/30	52.2	81.85	1	82.40	81.50	51.2	15,632	0.33%
2021/06/29	126	83.18	1	82.90	82.80	125	15,724	0.79%	大買/鉅額交易
2021/06/28	38	83.20	96	84.21	84.80	-58	16,256	-0.36%
2021/06/25	7	82.67	2	83.80	82.70	5	16,444	0.03%
2021/06/24	30	83.80	0	0.00	83.50	30	16,969	0.18%
2021/06/23	207	83.82	14	85.09	84.80	193	17,087	1.13%	大買/鉅額交易
2021/06/22	7	83.07	7	83.07	83.00	0	17,247	0.00%
2021/06/21	13.2	83.05	7	82.90	82.40	6.2	17,979	0.03%
2021/06/18	44	87.97	8	88.13	87.60	36	18,581	0.19%
2021/06/17	29	89.43	25	89.86	88.90	4	18,730	0.02%
2021/06/16	32	90.13	112	88.80	88.90	-80	18,628	-0.43%	大賣/
2021/06/15	124	85.86	37.3	87.52	86.20	86.8	18,381	0.47%	大買/
2021/06/11	11	83.05	8.3	83.34	82.60	2.8	18,677	0.01%
2021/06/10	167.2	81.42	155	81.53	82.50	12.2	18,508	0.07%	大買/大賣/
2021/06/09	6	78.50	12	80.32	80.30	-6	18,181	-0.03%
2021/06/08	7	76.67	255	76.32	77.00	-248	17,994	-1.38%	大賣/鉅額交易
2021/06/07	2	76.50	59	77.54	76.40	-57	18,105	-0.31%
2021/06/04	8.1	75.51	9	76.29	76.20	-0.9	18,079	0.00%
2021/06/03	8	76.60	24	77.18	76.80	-16	18,237	-0.09%
2021/06/02	81	77.21	6	76.10	76.10	75	18,457	0.41%
2021/06/01	51	79.78	1	81.20	79.50	50	18,353	0.27%
2021/05/28	177.4	81.65	7	81.89	80.90	170.4	18,411	0.93%	大買/鉅額交易
2021/05/27	11	80.70	9	81.16	81.30	2	18,468	0.01%
2021/05/26	2	78.55	179	78.53	80.00	-177	18,319	-0.97%	大賣/鉅額交易
2021/05/25	187	79.54	130	81.68	78.50	57	18,359	0.31%	大買/大賣/
2021/05/24	156	78.20	387	77.59	78.20	-231	18,270	-1.26%	大買/大賣/鉅額交易
2021/05/21	348	75.40	224	77.33	75.50	124	18,138	0.68%	大買/大賣/鉅額交易
2021/05/20	230	74.43	3	77.40	74.00	227	18,249	1.24%	大買/鉅額交易
2021/05/19	5	75.62	146	73.54	78.60	-141	18,154	-0.78%	大賣/鉅額交易
2021/05/18	437	70.39	315	71.19	71.80	122	18,103	0.67%	大買/大賣/鉅額交易
2021/05/17	12	69.88	6	69.53	66.50	6	18,788	0.03%
2021/05/14	4	72.73	18	73.43	73.80	-14	20,041	-0.07%
2021/05/13	1	65.10	3	66.00	68.10	-2	19,889	-0.01%
2021/05/12	15	68.25	13.5	70.61	65.70	1.5	19,943	0.01%
2021/05/11	1	70.00	13	72.45	70.00	-12	20,097	-0.06%
2021/05/10	1	71.80	20	71.63	71.40	-19	20,196	-0.09%
2021/05/07	26	73.75	1	71.40	72.10	25	20,804	0.12%
2021/05/06	19	73.58	17	74.68	73.50	2	20,847	0.01%
2021/05/05	7.5	71.29	15	71.00	70.20	-7.5	20,768	-0.04%
2021/05/04	20	69.06	12	67.85	67.30	8	21,129	0.04%
2021/05/03	34	75.96	14	76.67	74.70	20	21,321	0.09%
2021/04/29	1	83.50	24	83.03	83.00	-23	21,377	-0.11%
2021/04/28	19	81.48	5	81.94	80.00	14	21,438	0.07%
2021/04/27	10	83.36	6	82.57	81.80	4	21,401	0.02%
2021/04/26	20	82.81	20	82.58	81.10	0	21,350	0.00%
2021/04/23	20	84.23	26	85.46	82.80	-6	21,429	-0.03%
2021/04/22	79	86.42	177.1	86.51	85.20	-98.1	21,344	-0.46%	大賣/
2021/04/21	300	82.75	212	84.80	84.30	88	20,986	0.42%	大買/大賣/
2021/04/20	16	81.91	22	81.95	81.30	-6	20,862	-0.03%
2021/04/19	154	79.75	499	80.92	80.10	-345	20,734	-1.66%	大買/大賣/鉅額交易
2021/04/16	342	78.63	3	79.07	77.80	339	20,537	1.65%	大買/鉅額交易
2021/04/15	10	77.08	3	76.87	78.00	7	20,348	0.03%
2021/04/14	23	74.42	7	75.20	75.30	16	20,297	0.08%
2021/04/13	127.7	74.77	113	74.21	74.00	14.7	20,402	0.07%	大買/大賣/
2021/04/12	21	77.90	3	76.67	76.40	18	20,581	0.09%
2021/04/09	28	80.55	3	80.23	79.00	25	20,588	0.12%
2021/04/08	10.1	79.78	6	79.80	79.80	4.1	20,616	0.02%
2021/04/07	10	78.95	24	79.09	79.50	-14	20,634	-0.07%
2021/04/06	9	80.03	12	80.04	81.10	-3	20,773	-0.01%
2021/04/01	6	76.22	2	76.15	75.50	4	21,171	0.02%
2021/03/31	11	76.33	210	74.81	75.80	-199	21,598	-0.92%	大賣/鉅額交易
2021/03/30	207	72.73	287	73.40	73.10	-80	22,568	-0.35%	大買/大賣/
2021/03/29	145	73.01	392	72.38	72.40	-247	22,798	-1.08%	大買/大賣/鉅額交易
2021/03/26	10	69.37	10	69.26	69.00	0	22,533	0.00%
2021/03/25	136	68.65	101	70.76	68.00	35	22,491	0.16%	大買/大賣/
2021/03/24	537	71.15	43	70.80	70.20	494	22,209	2.22%	大買/鉅額交易
2021/03/23	100	68.93	114	70.65	70.80	-14	21,339	-0.07%	大賣/
2021/03/22	44	65.25	57	65.54	65.30	-13	20,493	-0.06%
2021/03/19	5	64.08	54.1	63.49	63.40	-49.1	20,159	-0.24%
2021/03/18	21.3	63.76	15	63.79	63.10	6.3	19,809	0.03%
2021/03/17	229	63.20	459.3	62.59	64.60	-230.3	19,342	-1.19%	大買/大賣/鉅額交易
2021/03/16	125	59.95	5	60.34	60.30	120	18,592	0.65%	大買/鉅額交易
2021/03/15	7	58.87	118	59.91	59.60	-111	18,506	-0.60%	大賣/鉅額交易
2021/03/12	122	59.24	11	59.24	58.60	111	18,490	0.60%	大買/鉅額交易
2021/03/11	22	58.73	108	59.80	59.90	-86	18,523	-0.46%	大賣/
2021/03/10	1	57.90	1	58.20	57.60	0	18,503	0.00%
2021/03/09	235	56.58	1	56.20	56.90	234	18,499	1.26%	大買/鉅額交易
2021/03/08	122	58.53	191	59.22	58.40	-69	18,414	-0.37%	大買/大賣/
2021/03/05	161	56.13	91	56.80	56.40	70	18,256	0.38%	大買/
2021/03/04	3	57.80	2	58.55	56.40	1	18,282	0.01%
2021/03/03	102	56.65	462	56.91	58.40	-360	18,247	-1.97%	大買/大賣/鉅額交易
2021/03/02	141	59.09	1	59.00	57.20	140	18,591	0.75%	大買/鉅額交易
2021/02/26	221	58.85	353	58.07	59.30	-132	18,657	-0.71%	大買/大賣/鉅額交易
2021/02/25	13	58.42	4	59.40	58.70	9	18,873	0.05%
2021/02/24	18	59.37	6	59.72	58.50	12	18,808	0.06%
2021/02/23	178	61.16	60	62.19	60.80	118	18,742	0.63%	大買/鉅額交易
2021/02/22	233	61.67	262	62.90	61.50	-29	18,702	-0.16%	大買/大賣/
2021/02/19	263	60.43	13	60.85	61.40	250	18,460	1.35%	大買/鉅額交易
2021/02/18	8.1	60.99	4.2	60.51	60.60	3.9	18,605	0.02%
2021/02/17	2	61.70	324	59.77	62.50	-322	19,117	-1.68%	大賣/鉅額交易
2021/02/05	459	57.76	965	57.79	57.90	-506	18,671	-2.71%	大買/大賣/鉅額交易
2021/02/04	195	54.40	202	54.44	54.00	-7	17,802	-0.04%	大買/大賣/
2021/02/03	174	54.47	3	54.97	53.60	171	17,791	0.96%	大買/鉅額交易
2021/02/02	116	54.25	204	54.77	55.20	-88	17,572	-0.50%	大買/大賣/
2021/02/01	191	53.08	114	53.87	53.70	77	17,009	0.45%	大買/大賣/
2021/01/29	42	54.17	38	54.58	51.90	4	16,705	0.02%
2021/01/28	14	54.40	35	54.17	52.80	-21	15,996	-0.13%
2021/01/27	0	0.00	10	54.60	53.80	-10	15,772	-0.06%
2021/01/26	32	55.98	126	56.21	54.10	-94	15,546	-0.60%	大賣/
2021/01/25	180	53.89	233	53.72	54.00	-53	14,918	-0.36%	大買/大賣/
2021/01/22	76	51.87	9.6	51.37	52.10	66.4	14,523	0.46%
2021/01/21	1	50.00	7	49.72	50.50	-6	14,213	-0.04%
2021/01/20	0	0.00	26	47.14	46.90	-26	13,985	-0.19%
2021/01/19	28	48.07	9	48.24	47.95	19	13,887	0.14%
2021/01/18	15	48.14	20	47.35	48.10	-5	13,843	-0.04%
2021/01/15	18	50.68	132	50.17	50.10	-114	13,596	-0.84%	大賣/鉅額交易
2021/01/14	139	52.44	6	51.80	52.50	133	13,422	0.99%	大買/鉅額交易
2021/01/13	3	53.43	11	52.61	53.20	-8	13,293	-0.06%
2021/01/12	4	50.60	21	50.60	50.40	-17	13,148	-0.13%
2021/01/11	152	53.15	151	52.12	52.60	1	12,997	0.01%	大買/大賣/
2021/01/08	2	52.20	1	52.30	52.50	1	12,869	0.01%
2021/01/07	3	52.37	3	52.70	52.60	0	12,778	0.00%
2021/01/06	10	51.76	6	52.57	51.40	4	12,634	0.03%
2021/01/05	62	54.57	63	53.78	53.40	-1	12,302	-0.01%
2021/01/04	3	52.50	1	52.60	52.70	2	11,872	0.02%
2020/12/31	2	54.30	8	53.00	53.30	-6	11,712	-0.05%
2020/12/30	3	53.90	4	53.23	52.90	-1	11,421	-0.01%
2020/12/29	5	54.64	62	55.86	54.60	-57	11,222	-0.51%
2020/12/28	21	54.75	17	54.06	55.50	4	10,862	0.04%
2020/12/25	33	52.73	21	52.93	51.80	12	10,069	0.12%
2020/12/24	53	50.83	56	51.15	51.50	-3	9,435	-0.03%
2020/12/23	3	48.00	46	48.76	48.80	-43	7,858	-0.55%
2020/12/22	2	45.63	27	45.81	44.40	-25	7,373	-0.34%
2020/12/21	4	44.83	2	44.95	45.10	2	7,047	0.03%
2020/12/18	2	43.40	2	43.45	43.45	0	6,902	0.00%
2020/12/17	0	0.00	4	42.99	43.25	-4	6,888	-0.06%
2020/12/16	3	42.88	0	0.00	42.85	3	6,903	0.04%
2020/12/15	2	42.43	2	43.00	41.90	0	6,927	0.00%
2020/12/14	5	43.02	2	42.20	43.15	3	7,004	0.04%
2020/12/11	203	42.63	2	42.50	42.50	201	6,994	2.87%	大買/鉅額交易
2020/12/10	506	44.26	3	43.62	43.30	503	6,923	7.26%	大買/鉅額交易
2020/12/09	5	44.78	2	44.85	44.70	3	6,787	0.04%
2020/12/08	1	45.15	4	44.75	45.25	-3	6,732	-0.04%
2020/12/07	7	45.54	46	44.95	44.85	-39	6,676	-0.58%
2020/12/04	4	46.04	12	46.13	46.20	-8	6,565	-0.12%
2020/12/03	2	45.90	5	45.70	45.20	-3	6,440	-0.05%
2020/12/02	8	45.56	134	45.67	45.50	-126	6,364	-1.98%	大賣/鉅額交易
2020/12/01	74	44.92	12	45.35	44.95	62	6,252	0.99%
2020/11/30	200	46.42	92	46.20	45.85	108	6,096	1.77%	大買/鉅額交易
2020/11/27	3	45.97	25	46.15	46.05	-22	5,956	-0.37%
2020/11/26	26	46.90	14.3	46.72	46.50	11.7	5,867	0.20%
2020/11/25	9	45.32	6	45.96	46.00	3	5,354	0.06%
2020/11/24	7	45.48	23	45.39	44.45	-16	5,108	-0.31%
2020/11/23	5	44.66	3	44.73	44.40	2	4,777	0.04%
2020/11/20	6	45.03	5	45.40	44.45	1	4,694	0.02%
2020/11/19	5	44.83	2	45.10	45.20	3	4,544	0.07%
2020/11/18	8	45.00	4	45.04	45.00	4	4,419	0.09%
2020/11/17	12	44.72	9	44.97	44.50	3	4,216	0.07%
2020/11/16	6	44.82	24	44.89	44.50	-18	3,939	-0.46%
2020/11/13	10	42.01	106	43.05	42.90	-96	3,069	-3.13%	大賣/
2020/11/12	80	42.24	90	41.75	41.90	-10	2,611	-0.38%
2020/11/11	124	39.59	131	40.31	40.70	-7	2,016	-0.35%	大買/大賣/
2020/11/06	1	38.50	0	0.00	38.50	1	1,890	0.05%
2020/10/28	75	38.35	0	0.00	38.35	75	2,055	3.65%
2020/10/27	13	38.70	0	0.00	38.80	13	2,088	0.62%
2020/10/26	1	39.00	1	38.85	38.70	0	2,222	0.00%
2020/10/20	4	38.35	1	38.60	38.10	3	2,295	0.13%
2020/10/12	2	36.55	3	36.75	36.45	-1	2,386	-0.04%
2020/10/07	1	37.15	0	0.00	37.25	1	2,440	0.04%
2020/10/05	1	37.15	0	0.00	37.10	1	2,534	0.04%
2020/09/29	2	37.55	0	0.00	37.50	2	2,631	0.08%
2020/09/24	0	0.00	1	37.75	37.75	-1	2,872	-0.03%
2020/09/23	1	37.80	0	0.00	37.75	1	2,956	0.03%
2020/09/22	2	38.30	1	38.15	38.20	1	2,992	0.03%
2020/09/21	8	38.86	2	38.75	38.70	6	3,083	0.19%
2020/09/18	1	39.30	1	40.50	39.30	0	3,137	0.00%
2020/09/17	2	40.70	23	40.62	40.60	-21	3,125	-0.67%
2020/09/16	0	0.00	3	39.85	39.70	-3	3,050	-0.10%
2020/09/15	0	0.00	1	39.70	39.40	-1	3,060	-0.03%
2020/09/14	2	39.10	5	38.85	39.10	-3	3,074	-0.10%
2020/09/11	1	38.70	10	38.30	38.50	-9	3,163	-0.28%
2020/09/09	0	0.00	9	38.66	39.00	-9	3,282	-0.27%
2020/09/08	3	37.90	0	0.00	38.15	3	3,281	0.09%
2020/09/03	3	38.12	2	38.38	38.30	1	3,473	0.03%
2020/09/01	1	38.15	0	0.00	38.15	1	3,582	0.03%
2020/08/28	6	37.73	0	0.00	37.75	6	3,741	0.16%
2020/08/27	0	0.00	3	38.15	38.00	-3	3,766	-0.08%
2020/08/26	2	38.00	0	0.00	38.05	2	3,815	0.05%
2020/08/21	0	0.00	1	37.00	37.00	-1	3,954	-0.03%
2020/08/20	14	37.79	0	0.00	36.05	14	4,025	0.35%
2020/08/19	4	39.13	1	39.00	38.90	3	4,079	0.07%
2020/08/17	3	39.05	0	0.00	39.40	3	4,145	0.07%
2020/08/14	3	39.20	0	0.00	39.15	3	4,210	0.07%
2020/08/12	3	39.33	2	39.33	39.35	1	4,324	0.02%
2020/08/10	1	40.10	0	0.00	40.10	1	4,604	0.02%
2020/08/07	3	40.08	0	0.00	40.10	3	4,745	0.06%
2020/08/06	1	40.85	0	0.00	40.75	1	4,823	0.02%
2020/08/05	2	41.28	1	41.30	41.20	1	5,014	0.02%
2020/08/04	0	0.00	2	41.30	41.25	-2	5,361	-0.04%
2020/08/03	2	41.05	1	40.90	40.85	1	5,506	0.02%
2020/07/31	1	41.00	0	0.00	41.15	1	5,644	0.02%
2020/07/30	2	40.65	10	41.00	40.90	-8	5,952	-0.13%
2020/07/29	0	0.00	1	39.35	39.10	-1	6,042	-0.02%
2020/07/28	8	39.04	1	38.60	38.50	7	6,369	0.11%
2020/07/27	0	0.00	1	39.80	39.80	-1	6,722	-0.01%
2020/07/24	1	40.20	1	40.75	40.05	0	6,856	0.00%
2020/07/23	0	0.00	7	41.02	40.85	-7	6,857	-0.10%
2020/07/22	1	40.30	0	0.00	40.35	1	6,847	0.01%
2020/07/21	2	40.35	2	40.55	40.25	0	6,835	0.00%
2020/07/20	2	39.40	0	0.00	39.80	2	6,826	0.03%
2020/07/17	5	40.24	0	0.00	39.70	5	6,825	0.07%
2020/07/15	3	41.13	2	41.00	40.30	1	6,823	0.01%
2020/07/14	0	0.00	2	41.40	40.60	-2	6,846	-0.03%
2020/07/13	2	40.40	11	40.33	40.90	-9	6,834	-0.13%
2020/07/10	6	40.38	1	40.55	40.10	5	6,865	0.07%
2020/07/09	3	41.40	2	41.70	41.20	1	6,897	0.01%
2020/07/08	6	41.88	0	0.00	41.70	6	6,989	0.09%
2020/07/07	3	41.75	19	41.96	42.00	-16	6,965	-0.23%
2020/07/06	1	42.00	8	41.33	41.75	-7	6,931	-0.10%
2020/07/03	5	40.90	0	0.00	40.90	5	6,929	0.07%
2020/07/02	15	41.13	1	41.10	41.15	14	6,967	0.20%
2020/07/01	14	41.75	0	0.00	41.65	14	6,887	0.20%
2020/06/30	9	41.81	26	41.79	41.85	-17	6,845	-0.25%
2020/06/29	1	42.90	12	42.98	42.90	-11	6,765	-0.16%
2020/06/24	5	42.92	14	43.03	42.85	-9	6,669	-0.13%
2020/06/23	6	42.77	0	0.00	42.70	6	6,670	0.09%
2020/06/22	0	0.00	14	42.54	42.45	-14	6,647	-0.21%
2020/06/19	5	43.10	0	0.00	42.85	5	6,669	0.07%
2020/06/18	4	42.78	12	43.03	42.85	-8	6,667	-0.12%
2020/06/17	20	42.60	11	42.54	42.95	9	6,597	0.14%
2020/06/16	5	41.95	1	41.75	42.00	4	6,551	0.06%
2020/06/15	3	41.77	0	0.00	41.20	3	6,618	0.05%
2020/06/12	11	40.34	10	40.67	41.50	1	6,634	0.02%
2020/06/11	2	41.13	5	41.70	40.90	-3	6,651	-0.05%
2020/06/10	0	0.00	4	42.63	42.45	-4	6,623	-0.06%
2020/06/09	2	42.93	15	42.66	42.30	-13	6,697	-0.19%
2020/06/08	0	42.25	2	42.60	42.25	-2	6,808	-0.03%
2020/06/05	0	0.00	3	42.77	42.65	-3	6,766	-0.04%
2020/06/04	1	42.55	7	42.41	42.65	-6	6,762	-0.09%
2020/06/03	4	41.95	3	42.05	41.90	1	6,728	0.01%
2020/06/02	4	41.91	3	41.93	41.50	1	6,800	0.01%
2020/06/01	0	0.00	2	41.60	41.75	-2	6,870	-0.03%
2020/05/29	2	40.35	1	40.80	40.95	1	6,863	0.01%
2020/05/28	10	41.45	15	40.95	40.60	-5	6,904	-0.07%
2020/05/27	7	42.32	2	42.38	41.85	5	6,848	0.07%
2020/05/26	0	0.00	13	42.23	42.25	-13	6,841	-0.19%
2020/05/25	4	41.10	0	0.00	41.55	4	6,753	0.06%
2020/05/22	1	41.30	1	41.45	41.15	0	6,717	0.00%
2020/05/21	6	41.80	3	41.82	41.90	3	6,697	0.04%
2020/05/20	10	41.53	1	41.25	40.95	9	6,702	0.13%
2020/05/19	2	41.15	7	41.32	41.85	-5	6,669	-0.07%
2020/05/18	15	40.18	4	40.86	40.20	11	6,592	0.17%
2020/05/15	18	42.19	11	42.11	41.90	7	6,449	0.11%
2020/05/14	21	42.73	11	41.86	41.30	10	6,348	0.16%
2020/05/13	17	43.12	48	43.07	42.95	-31	6,213	-0.50%
2020/05/12	18	44.10	4	44.13	43.70	14	6,141	0.23%
2020/05/11	50	44.08	74	44.20	44.20	-24	5,978	-0.40%
2020/05/08	5	42.12	15	42.49	42.30	-10	5,640	-0.18%
2020/05/07	33	42.75	6	42.53	42.30	27	5,486	0.49%
2020/05/06	20	42.05	42	42.34	41.75	-22	5,362	-0.41%
2020/05/05	29	41.26	15	40.97	40.80	14	5,071	0.28%
2020/05/04	31	40.13	18	40.78	41.50	13	4,899	0.27%
2020/04/30	33	39.16	31	39.21	40.50	2	4,660	0.04%
2020/04/29	9	36.83	25	36.58	36.85	-16	4,394	-0.36%
2020/04/28	17	35.48	0	0.00	35.50	17	4,387	0.39%
2020/04/27	0	0.00	5.2	35.16	35.25	-5.2	4,465	-0.12%
2020/04/24	2	34.40	1	34.35	34.45	1	4,447	0.02%
2020/04/23	0	0.00	1	34.60	34.60	-1	4,462	-0.02%
2020/04/22	2	33.88	1	33.55	34.05	1	4,453	0.02%
2020/04/21	0	0.00	23	34.09	33.60	-23	4,466	-0.51%
2020/04/17	3	35.27	3	34.95	34.75	0	4,584	0.00%
2020/04/16	20	35.28	0	0.00	35.15	20	4,539	0.44%
2020/04/15	3	35.12	11	35.10	35.20	-8	4,612	-0.17%
2020/04/14	17	35.26	7	35.44	35.40	10	4,612	0.22%
2020/04/13	8	34.34	12	34.76	34.80	-4	4,589	-0.09%
2020/04/10	0	0.00	2	33.25	33.30	-2	4,513	-0.04%
2020/04/09	3	33.83	6	33.50	33.00	-3	4,571	-0.07%
2020/04/08	22	32.68	0	0.00	33.50	22	4,574	0.48%
2020/04/07	10	31.40	3	31.72	32.90	7	4,500	0.16%
2020/04/06	1	30.35	3	30.35	30.50	-2	4,421	-0.05%
2020/04/01	0	0.00	4	30.00	30.30	-4	4,431	-0.09%
2020/03/31	0	0.00	2	29.80	29.80	-2	4,456	-0.04%
2020/03/30	0	0.00	6	30.00	30.20	-6	4,472	-0.13%
2020/03/27	1	30.35	10	30.20	30.20	-9	4,543	-0.20%
2020/03/26	11	29.23	4	29.49	29.70	7	4,546	0.15%
2020/03/25	1	30.00	2	29.90	29.70	-1	4,561	-0.02%
2020/03/24	0	0.00	6	28.46	28.25	-6	4,573	-0.13%
2020/03/23	3	27.35	1	27.10	27.10	2	4,808	0.04%
2020/03/20	12	28.34	1	28.40	28.60	11	5,173	0.21%
2020/03/19	2	26.45	7	28.23	26.45	-5	5,391	-0.09%
2020/03/18	52	30.12	3	29.90	29.35	49	5,436	0.90%
2020/03/17	5	29.82	4	29.59	29.90	1	5,549	0.02%
2020/03/16	5	31.91	11	31.92	31.00	-6	5,561	-0.11%
2020/03/13	6	31.13	3	31.10	31.95	3	5,565	0.05%
2020/03/12	14	34.73	2	36.08	34.30	12	5,506	0.22%
2020/03/11	0	0.00	2	38.05	38.05	-2	5,468	-0.04%
2020/03/10	1	37.80	140	37.51	38.55	-139	5,761	-2.41%	大賣/鉅額交易
2020/03/09	3	38.73	0	0.00	38.00	3	5,901	0.05%
2020/03/06	2	39.60	3	39.80	39.70	-1	5,920	-0.02%
2020/03/05	2	39.25	9	39.45	39.65	-7	6,003	-0.12%
2020/03/04	0	0.00	1	38.35	38.40	-1	6,457	-0.02%
2020/03/03	3	39.00	4	38.40	38.30	-1	6,684	-0.01%
2020/03/02	3	36.53	3	36.62	36.25	0	6,716	0.00%
2020/02/27	1	37.10	2	38.60	37.00	-1	6,860	-0.01%
2020/02/26	1	39.05	3	39.13	39.30	-2	6,803	-0.03%
2020/02/25	0	0.00	1	38.85	38.90	-1	6,761	-0.01%
2020/02/24	0	0.00	1	39.15	39.15	-1	6,759	-0.01%
2020/02/21	2	38.95	4	38.99	38.95	-2	6,745	-0.03%
2020/02/20	1	38.55	0	0.00	38.50	1	6,684	0.01%
2020/02/19	2	38.25	0	0.00	38.25	2	6,673	0.03%
2020/02/17	4	38.48	12	38.56	38.60	-8	6,701	-0.12%
2020/02/14	0	0.00	2	38.00	38.00	-2	6,672	-0.03%
2020/02/13	2	38.10	1	38.60	37.70	1	6,723	0.01%
2020/02/12	2	38.55	1	38.55	38.30	1	6,714	0.01%
2020/02/11	0	0.00	1	37.60	37.65	-1	6,756	-0.01%
2020/02/10	0	0.00	4	36.08	36.60	-4	6,972	-0.06%
2020/02/06	5	36.86	11	36.60	37.10	-6	7,746	-0.08%
2020/02/05	3	35.60	40	36.01	35.85	-37	7,741	-0.48%
2020/02/04	60	35.73	8	35.74	35.95	52	7,703	0.67%
2020/02/03	4	33.50	12	33.05	33.40	-8	7,678	-0.10%
2020/01/31	14	35.92	1	36.65	36.45	13	7,587	0.17%
2020/01/30	5	38.65	4	38.54	38.45	1	7,532	0.01%
2020/01/20	1	42.80	3	42.90	42.70	-2	7,534	-0.03%
2020/01/17	2	43.13	4	43.20	43.00	-2	7,589	-0.03%
2020/01/16	1	43.30	0	0.00	43.40	1	7,662	0.01%
2020/01/15	2	43.55	0	0.00	43.35	2	7,873	0.03%
2020/01/14	1	44.30	6	43.75	43.75	-5	8,146	-0.06%
2020/01/13	0	0.00	32	43.39	43.40	-32	8,108	-0.39%
2020/01/10	7	42.80	0	0.00	42.55	7	8,078	0.09%
2020/01/09	14	42.65	0	0.00	42.40	14	8,088	0.17%
2020/01/08	13	43.11	0	0.00	43.15	13	8,102	0.16%
2020/01/07	2	43.15	0	0.00	43.10	2	8,246	0.02%
2020/01/06	0	0.00	4	42.15	42.80	-4	8,254	-0.05%
2020/01/03	2	42.23	9	42.67	42.80	-7	8,271	-0.08%
2020/01/02	1	43.10	0	0.00	43.10	1	8,253	0.01%
2019/12/31	1	42.80	1	42.65	42.55	0	8,331	0.00%
2019/12/30	2	42.55	0	0.00	42.55	2	8,401	0.02%
2019/12/27	1	42.35	0	0.00	42.35	1	8,440	0.01%
2019/12/26	0	0.00	15	42.32	42.20	-15	8,527	-0.18%
2019/12/24	5	41.60	0	0.00	41.45	5	8,942	0.06%
2019/12/20	1	42.55	1	42.50	42.60	0	9,107	0.00%
2019/12/19	2	42.80	30	42.62	42.75	-28	9,700	-0.29%
2019/12/18	5	43.12	1	42.75	42.60	4	10,083	0.04%
2019/12/17	22	45.57	6	43.95	44.25	16	10,305	0.16%
2019/12/16	16	45.92	29	46.36	46.80	-13	10,013	-0.13%
2019/12/13	2	44.45	22	45.75	45.30	-20	9,961	-0.20%
2019/12/12	47	45.83	22	45.99	44.85	25	10,269	0.24%
2019/12/11	1	44.70	22	45.10	45.30	-21	10,281	-0.20%
2019/12/09	1	45.80	3	45.55	45.00	-2	10,420	-0.02%
2019/12/06	14	45.44	35	45.76	45.30	-21	10,519	-0.20%
2019/12/05	71	46.28	41	46.42	45.40	30	10,532	0.28%
2019/12/04	23	45.00	61	45.21	45.25	-38	10,426	-0.36%
2019/12/03	12	44.49	0	0.00	44.50	12	10,636	0.11%
2019/12/02	31	44.23	6	44.45	44.85	25	10,677	0.23%
2019/11/29	84	45.58	68	45.70	44.40	16	10,682	0.15%
2019/11/28	902	43.96	6	43.95	43.90	896	10,301	8.70%	大買/鉅額交易
2019/11/27	7	42.74	4	43.50	42.60	3	10,422	0.03%
2019/11/26	25.3	43.01	8	42.74	43.00	17.3	10,526	0.16%
2019/11/22	0	0.00	1	41.00	41.00	-1	11,289	-0.01%
2019/11/21	2	40.28	2	40.55	41.00	0	11,463	0.00%
2019/11/20	2	40.55	2	40.85	40.60	0	11,769	0.00%
2019/11/19	5	41.10	1	41.30	40.75	4	11,960	0.03%
2019/11/18	0	0.00	3	41.33	41.05	-3	12,160	-0.02%
2019/11/15	2	40.95	13	41.17	40.90	-11	12,388	-0.09%
2019/11/14	1	40.45	1	40.75	40.65	0	12,744	0.00%
2019/11/13	9	41.09	2	41.30	41.30	7	12,941	0.05%
2019/11/12	46	40.93	11	41.51	41.45	35	13,341	0.26%
2019/11/11	3	40.65	1	40.90	40.40	2	13,834	0.01%
2019/11/08	4	41.26	2	41.08	41.00	2	14,410	0.01%
2019/11/07	22	40.44	4	40.56	40.60	18	14,552	0.12%
2019/11/06	26	43.31	13	44.98	42.00	13	14,468	0.09%
2019/11/05	19	44.89	14	44.65	45.30	5	14,132	0.04%
2019/11/04	3	43.78	3	44.12	43.50	0	13,749	0.00%
2019/11/01	3	43.42	0	0.00	43.50	3	13,691	0.02%
2019/10/31	0	0.00	5	43.79	43.35	-5	13,704	-0.04%
2019/10/30	1	43.00	4	43.51	43.65	-3	13,699	-0.02%
2019/10/29	11	43.26	1	43.65	42.80	10	13,673	0.07%
2019/10/28	6	43.59	9	44.11	43.85	-3	13,617	-0.02%
2019/10/25	1	43.65	3	43.45	43.15	-2	13,563	-0.01%
2019/10/24	7	44.21	7	44.37	44.10	0	13,517	0.00%
2019/10/23	35	44.38	10	44.57	44.35	25	13,520	0.18%
2019/10/22	8	43.71	9	43.82	44.10	-1	13,312	-0.01%
2019/10/21	2	42.60	5	42.45	42.75	-3	13,039	-0.02%
2019/10/18	6	42.31	2	42.15	42.25	4	12,991	0.03%
2019/10/17	2	42.10	1	42.00	41.95	1	12,961	0.01%
2019/10/16	12	42.61	2	42.40	42.00	10	12,920	0.08%
2019/10/15	8	42.66	8	42.54	42.45	0	12,807	0.00%
2019/10/14	2	41.53	5	41.55	41.15	-3	12,605	-0.02%
2019/10/09	4	40.43	66	40.60	40.50	-62	12,511	-0.50%
2019/10/08	19	41.36	8	41.34	41.25	11	12,425	0.09%
2019/10/07	6	41.93	10	42.02	42.00	-4	12,362	-0.03%
2019/10/04	18	41.14	3	40.92	41.00	15	12,222	0.12%
2019/10/03	2	41.65	6	41.79	41.95	-4	12,128	-0.03%
2019/10/02	9	41.43	6	41.72	42.40	3	12,070	0.02%
2019/10/01	144	40.76	9	40.86	41.00	135	11,963	1.13%	大買/鉅額交易
2019/09/27	70	40.94	62	41.38	40.60	8	11,886	0.07%
2019/09/26	6	43.70	14	43.63	43.50	-8	11,505	-0.07%
2019/09/25	19	43.36	18	43.46	43.20	1	11,442	0.01%
2019/09/24	54	43.84	155	43.65	43.45	-101	11,299	-0.89%	大賣/鉅額交易
2019/09/23	28	47.34	6	47.75	46.80	22	10,695	0.21%
2019/09/20	18	48.07	19	48.21	48.60	-1	10,293	-0.01%
2019/09/19	9	46.22	8	46.53	46.90	1	9,803	0.01%
2019/09/18	2	47.80	1	47.80	46.55	1	9,709	0.01%
2019/09/17	14	47.47	26	47.65	47.10	-12	9,484	-0.13%
2019/09/16	13	46.22	3	46.37	46.50	10	9,039	0.11%
2019/09/12	11	45.03	11	45.28	46.35	0	8,913	0.00%
2019/09/11	7	45.46	2	45.55	45.20	5	8,751	0.06%
2019/09/10	15	45.18	8	45.36	45.30	7	8,666	0.08%
2019/09/09	3	46.53	2	46.45	46.50	1	8,491	0.01%
2019/09/06	42	46.26	31	45.93	46.30	11	8,432	0.13%
2019/09/05	25	46.76	36	46.84	46.70	-11	8,273	-0.13%
2019/09/04	9	44.59	8	44.73	45.25	1	7,862	0.01%
2019/09/03	17	44.92	3	45.47	45.05	14	7,723	0.18%
2019/09/02	6	44.21	7	44.51	44.50	-1	7,511	-0.01%
2019/08/30	19	45.39	4.5	43.72	43.20	14.5	7,313	0.20%
2019/08/29	22	46.55	10	46.71	46.80	12	6,927	0.17%
2019/08/28	6	45.98	22	46.45	46.30	-16	6,709	-0.24%
2019/08/27	21	46.09	23	46.19	46.50	-2	6,414	-0.03%
2019/08/26	2	43.70	1	43.70	43.55	1	5,719	0.02%
2019/08/23	9	43.61	23	43.43	42.95	-14	5,531	-0.25%
2019/08/22	8	42.58	5	42.95	42.30	3	5,193	0.06%
2019/08/21	10	42.06	11	42.12	42.00	-1	4,975	-0.02%
2019/08/20	10	41.96	6	42.21	40.80	4	4,749	0.08%
2019/08/19	19	43.09	24	43.48	42.30	-5	4,500	-0.11%
2019/08/16	16	41.45	3	41.70	41.75	13	4,112	0.32%
2019/08/15	7	40.94	21	41.45	41.80	-14	3,876	-0.36%
2019/08/14	11	39.90	40	40.99	41.50	-29	3,444	-0.84%
2019/08/13	22	38.85	13	38.68	38.20	9	2,872	0.31%
2019/08/12	1	35.50	22	37.92	38.10	-21	2,255	-0.93%
2019/08/08	6	34.06	16	33.77	34.65	-10	2,010	-0.50%
2019/08/07	6	33.80	7	33.39	33.65	-1	1,853	-0.05%
2019/08/06	26	32.48	15	32.22	32.65	11	1,774	0.62%
2019/08/02	1	32.70	0	0.00	32.30	1	1,764	0.06%
2019/08/01	1	33.50	0	0.00	33.40	1	1,744	0.06%
2019/07/31	0	0.00	2	33.00	33.35	-2	1,681	-0.12%
2019/07/30	1	32.85	2	33.45	32.80	-1	1,668	-0.06%
2019/07/29	0	0.00	7	33.65	33.70	-7	1,635	-0.43%
2019/07/25	0	0.00	5	32.95	32.75	-5	1,546	-0.32%
2019/07/24	0	0.00	1	31.80	31.85	-1	1,474	-0.07%
2019/07/23	2	31.88	0	0.00	31.80	2	1,489	0.13%
2019/07/22	0	0.00	1	31.30	31.20	-1	1,466	-0.07%
2019/07/09	0	0.00	1	30.45	30.45	-1	1,802	-0.06%
2019/07/08	0	0.00	0.3	30.90	30.90	-0.3	1,820	-0.02%
2019/07/04	0	0.00	1	31.35	31.45	-1	1,864	-0.05%
2019/07/03	1	30.90	0	0.00	30.90	1	1,975	0.05%
2019/07/02	2	31.45	2	31.48	31.50	0	2,063	0.00%
2019/07/01	3	30.55	3	31.10	31.45	0	2,088	0.00%
2019/06/28	0	0.00	18	32.29	32.10	-18	2,361	-0.76%
2019/06/27	3	32.62	5	32.41	32.60	-2	2,417	-0.08%
2019/06/21	3	32.60	1	32.25	32.50	2	2,585	0.08%
2019/06/14	7	31.27	5	31.15	31.35	2	2,623	0.08%
2019/06/13	0	0.00	3	29.98	31.00	-3	2,623	-0.11%
2019/06/03	0	0.00	1	28.65	28.70	-1	2,700	-0.04%
2019/05/16	0	0.00	2	29.83	29.60	-2	3,536	-0.06%
2019/05/13	24	29.29	1	29.00	28.70	23	3,712	0.62%
2019/05/10	0	0.00	3	30.05	29.85	-3	3,759	-0.08%
2019/05/09	1	30.60	0	0.00	30.35	1	3,760	0.03%
2019/05/08	2	31.20	4	31.30	31.30	-2	3,748	-0.05%
2019/05/03	2	32.95	8	33.11	32.90	-6	3,807	-0.16%
2019/05/02	2	33.00	0	0.00	33.00	2	3,818	0.05%
2019/04/30	3	32.57	4	32.44	32.80	-1	3,854	-0.03%
2019/04/29	0	0.00	5	33.30	33.00	-5	3,914	-0.13%
2019/04/25	3	34.80	2	34.58	34.60	1	3,952	0.03%
2019/04/22	1	35.00	2	34.95	34.55	-1	4,007	-0.02%
2019/04/19	2	34.45	5	34.48	34.90	-3	4,037	-0.07%
2019/04/16	1	34.70	5	35.00	34.90	-4	4,021	-0.10%
2019/04/15	0	0.00	18	33.75	33.75	-18	3,935	-0.46%
2019/04/12	0	0.00	1	33.30	32.80	-1	3,916	-0.03%
2019/04/11	8	33.83	50	33.30	33.15	-42	3,913	-1.07%
2019/04/10	15	33.86	6	33.85	33.85	9	3,898	0.23%
2019/04/09	31	34.62	8.1	34.66	34.35	22.9	3,879	0.59%
2019/04/08	29	33.96	17	34.09	34.00	12	3,761	0.32%
2019/04/03	16	34.63	0	0.00	34.60	16	3,670	0.44%
2019/04/02	16	35.08	8	35.08	34.55	8	3,618	0.22%
2019/04/01	17	33.47	14	33.44	33.40	3	3,357	0.09%
2019/03/29	1	33.20	12	33.06	33.30	-11	3,274	-0.34%
2019/03/28	0	0.00	1	32.55	32.45	-1	3,149	-0.03%
2019/03/27	8	32.70	9	32.68	32.70	-1	3,173	-0.03%
2019/03/26	0	0.00	1	32.00	31.85	-1	3,124	-0.03%
2019/03/25	1.1	31.97	3	31.52	31.95	-1.9	3,122	-0.06%
2019/03/21	5	32.20	4	32.15	32.15	1	3,059	0.03%
2019/03/20	1	31.95	1	31.80	31.85	0	3,073	0.00%
2019/03/19	6	32.58	6	32.37	32.20	0	3,165	0.00%
2019/03/18	10	32.48	11	32.46	32.50	-1	3,114	-0.03%
2019/03/13	1	30.90	2	30.85	30.80	-1	3,133	-0.03%
2019/03/12	1	31.15	2	31.15	31.00	-1	3,192	-0.03%
2019/03/11	2	31.30	2	31.25	31.15	0	3,259	0.00%
2019/03/08	3	31.00	3	31.07	31.05	0	3,320	0.00%
2019/03/07	6	31.65	21	31.70	31.30	-15	3,361	-0.45%
2019/03/06	9	31.44	19	31.46	31.30	-10	3,401	-0.29%
2019/03/05	5	31.75	9	31.74	31.65	-4	3,417	-0.12%
2019/03/04	5	31.95	0	0.00	32.00	5	3,417	0.15%
2019/02/27	22	31.78	12	31.83	32.50	10	3,436	0.29%
2019/02/26	19	32.68	29	32.59	32.55	-10	3,339	-0.30%
2019/02/25	3	30.70	2	31.20	31.20	1	2,972	0.03%
2019/02/21	2	30.68	1	30.60	30.80	1	2,927	0.03%
2019/02/20	0	0.00	6	31.19	30.75	-6	2,971	-0.20%
2019/02/19	2	30.78	0	0.00	30.60	2	2,943	0.07%
2019/02/18	1	30.90	10	30.70	30.70	-9	2,941	-0.31%
2019/02/15	3	30.87	0	0.00	31.00	3	2,918	0.10%
2019/02/14	5	30.99	7	31.11	31.20	-2	2,878	-0.07%
2019/02/13	0	0.00	2	30.20	30.20	-2	2,851	-0.07%
2019/02/12	3	30.90	3	30.33	30.60	0	2,821	0.00%
2019/02/11	2	31.10	1	30.90	30.70	1	2,757	0.04%
2019/01/28	0	0.00	6	30.14	30.15	-6	2,676	-0.22%
2019/01/24	1	29.20	0	0.00	29.30	1	2,658	0.04%
2019/01/23	1	29.60	0	0.00	29.55	1	2,654	0.04%
2019/01/21	4	29.81	3	30.22	30.05	1	2,591	0.04%
2019/01/18	11	29.32	9	29.34	29.30	2	2,512	0.08%
2019/01/17	0	0.00	61	29.20	29.15	-61	2,491	-2.45%
2019/01/14	0	0.00	2	28.30	28.05	-2	2,339	-0.09%
2019/01/10	1	27.90	0	0.00	28.00	1	2,258	0.04%
2019/01/09	1	27.65	0	0.00	27.85	1	2,264	0.04%
2019/01/08	5	27.74	3	27.78	27.90	2	2,242	0.09%
2019/01/07	2	26.68	2	27.00	27.30	0	2,172	0.00%
2019/01/04	2	26.48	2	26.40	26.40	0	2,170	0.00%
2018/12/25	0	0.00	11	28.82	29.10	-11	2,183	-0.50%
2018/12/24	4	29.46	6	29.68	29.85	-2	2,183	-0.09%
2018/12/22	1	28.85	6	28.85	29.20	-5	2,119	-0.24%
2018/12/20	1	28.30	0	0.00	28.30	1	2,195	0.05%
2018/12/19	0	0.00	3	28.67	29.30	-3	2,155	-0.14%
2018/12/18	2	28.10	1	28.15	28.10	1	2,125	0.05%
2018/12/17	1	28.60	0	0.00	28.55	1	2,123	0.05%
2018/12/14	1	28.80	0	0.00	29.15	1	2,147	0.05%
2018/12/13	0	0.00	1	29.20	29.15	-1	2,214	-0.05%
2018/12/12	59	29.94	53	29.45	30.00	6	2,202	0.27%
2018/12/10	7	27.85	4	27.50	27.70	3	2,176	0.14%
2018/12/07	24	28.18	5	28.20	28.20	19	2,176	0.87%
2018/12/06	20	29.80	5	29.00	29.10	15	2,101	0.71%
2018/12/05	1	30.70	3	30.98	30.70	-2	2,055	-0.10%
2018/12/04	21	31.33	10	31.30	31.95	11	2,034	0.54%
2018/12/03	0	0.00	3	30.55	30.90	-3	1,987	-0.15%
2018/11/30	2	29.63	16	29.54	30.00	-14	1,923	-0.73%
2018/11/29	2	29.95	18	30.12	29.60	-16	1,891	-0.85%
2018/11/28	17	29.06	1	29.35	29.40	16	1,809	0.88%
2018/11/26	3	28.38	3	28.75	28.45	0	1,750	0.00%
2018/11/19	1	28.80	3	28.70	29.00	-2	1,710	-0.12%
2018/11/15	6	27.23	4	27.35	27.30	2	1,647	0.12%
2018/11/14	6	27.94	0	0.00	27.70	6	1,647	0.36%
2018/11/13	5	27.82	2	27.98	28.05	3	1,671	0.18%
2018/11/12	14	28.63	1	28.60	28.35	13	1,689	0.77%
2018/11/07	3	26.97	2	27.20	27.20	1	1,643	0.06%
2018/11/02	0	0.00	2	27.45	27.15	-2	1,795	-0.11%
2018/10/26	0.3	24.05	0	0.00	24.00	0.3	1,786	0.02%
2018/10/22	1	25.90	0	0.00	25.90	1	1,847	0.05%
2018/10/19	1	25.00	0	0.00	25.45	1	1,863	0.05%
2018/10/18	1	26.00	5	25.96	25.85	-4	1,875	-0.21%
2018/10/12	7	25.21	1	25.25	25.60	6	1,912	0.31%
2018/10/11	20	25.75	3	25.75	25.75	17	1,897	0.90%
2018/09/27	2	31.80	2	31.95	31.85	0	1,955	0.00%
2018/09/26	1	31.50	1	31.50	31.55	0	1,904	0.00%
2018/09/25	0	0.00	2	31.25	31.55	-2	1,945	-0.10%
2018/09/21	1	31.70	0	0.00	31.40	1	1,962	0.05%
2018/09/20	2	31.80	4	31.40	31.40	-2	2,000	-0.10%
2018/09/19	3	32.87	0	0.00	32.60	3	2,034	0.15%
2018/09/18	0	0.00	1	31.75	32.00	-1	1,990	-0.05%
2018/09/17	1	32.15	0	0.00	32.25	1	2,018	0.05%
2018/09/14	6	30.95	10	31.94	32.80	-4	2,040	-0.20%
2018/09/12	1	29.60	0	0.00	29.35	1	1,973	0.05%
2018/09/11	11	29.30	0	0.00	29.35	11	1,986	0.55%
2018/09/06	0	0.00	1	32.60	32.40	-1	2,007	-0.05%
2018/09/05	1	33.00	3	32.70	32.70	-2	2,066	-0.10%
2018/09/03	1	31.85	0	0.00	32.00	1	2,299	0.04%
2018/08/31	0	0.00	1	32.55	32.80	-1	2,317	-0.04%
2018/08/30	0	0.00	1	32.75	32.75	-1	2,359	-0.04%
2018/08/29	1	33.55	0	0.00	33.15	1	2,396	0.04%
2018/08/22	0	0.00	1	31.90	31.80	-1	2,538	-0.04%
2018/08/21	0	0.00	10	31.40	31.60	-10	2,546	-0.39%
2018/08/20	1	32.60	0	0.00	31.80	1	2,565	0.04%
2018/08/17	21	33.34	0	0.00	33.40	21	2,584	0.81%
2018/08/16	0	0.00	10	32.40	32.60	-10	2,627	-0.38%
2018/08/15	0	0.00	11	33.45	32.80	-11	2,621	-0.42%
2018/08/14	24	33.46	1	33.00	33.50	23	2,631	0.87%
2018/08/13	2	32.60	0	0.00	32.60	2	2,627	0.08%
2018/08/10	7	36.07	5	36.50	35.80	2	2,563	0.08%
2018/08/07	0	0.00	2	37.95	37.85	-2	2,579	-0.08%
2018/08/06	0	0.00	3	38.10	38.00	-3	2,584	-0.12%
2018/08/03	0	0.00	1	38.25	38.20	-1	2,602	-0.04%
2018/08/01	5	39.10	0	0.00	39.00	5	2,603	0.19%
2018/07/20	3	37.77	1	37.55	37.55	2	2,606	0.08%
2018/07/18	1	37.70	1	38.15	37.70	0	2,699	0.00%
2018/07/16	1	37.75	0	0.00	37.85	1	2,780	0.04%
2018/07/12	1	37.60	0	0.00	37.55	1	2,835	0.04%
2018/07/11	1	37.60	1	37.45	37.35	0	2,875	0.00%
2018/07/10	0	0.00	1	37.90	37.75	-1	2,944	-0.03%
2018/07/06	6	37.52	2	37.75	38.00	4	3,328	0.12%
2018/07/04	1	37.65	0	0.00	37.30	1	3,275	0.03%
2018/07/03	1	38.20	0	0.00	37.60	1	3,303	0.03%
2018/06/28	0	0.00	30	40.38	40.00	-30	3,311	-0.91%
2018/06/26	0	0.00	30	40.26	40.20	-30	3,309	-0.91%
2018/06/25	2	41.53	0	0.00	41.25	2	3,337	0.06%
2018/06/22	0	0.00	2	40.85	41.05	-2	3,324	-0.06%
2018/06/21	1	41.15	0	0.00	41.40	1	3,325	0.03%
2018/06/20	1	40.90	1	41.10	40.85	0	3,344	0.00%
2018/06/19	2	41.93	2	42.08	41.50	0	3,344	0.00%
2018/06/15	20	41.85	0	0.00	42.25	20	3,341	0.60%
2018/06/14	6	41.80	0	0.00	41.65	6	3,314	0.18%
2018/06/12	4	43.09	6	42.55	42.20	-2	3,249	-0.06%
2018/06/11	2	40.90	1.6	41.26	41.50	0.4	3,079	0.01%
2018/06/08	3	40.58	1	40.60	40.60	2	3,144	0.06%
2018/06/07	0	0.00	1	40.80	40.65	-1	3,184	-0.03%
2018/06/06	1	40.50	1	40.65	40.70	0	3,253	0.00%
2018/06/05	0	0.00	1	40.80	40.05	-1	3,324	-0.03%
2018/06/04	1	40.30	0	0.00	40.30	1	3,317	0.03%
2018/06/01	0	0.00	6	40.11	39.85	-6	3,321	-0.18%
2018/05/31	0	0.00	3	39.77	39.85	-3	3,334	-0.09%
2018/05/30	2	39.00	0	0.00	38.85	2	3,286	0.06%
2018/05/29	0.3	39.10	1	39.30	39.10	-0.7	3,360	-0.02%
2018/05/28	1	39.10	1	39.25	39.10	0	3,434	0.00%
2018/05/25	2	39.15	1	39.80	39.20	1	3,448	0.03%
2018/05/24	9	39.73	2	39.68	39.55	7	3,460	0.20%
2018/05/23	0	0.00	2	38.80	38.85	-2	3,418	-0.06%
2018/05/21	2	39.20	0	0.00	39.10	2	3,453	0.06%
2018/05/18	1	38.80	0	0.00	38.75	1	3,462	0.03%
2018/05/17	0	0.00	1	39.30	39.25	-1	3,513	-0.03%
2018/05/15	3	38.80	0	0.00	38.25	3	3,546	0.08%
2018/05/11	2	38.60	1	39.10	38.50	1	3,703	0.03%
2018/05/10	2	39.15	0	0.00	39.05	2	3,711	0.05%
2018/05/09	1	38.40	0	0.00	38.40	1	3,736	0.03%
2018/05/08	3	37.97	0	0.00	37.85	3	3,789	0.08%
2018/05/07	1	38.15	0	0.00	37.95	1	3,852	0.03%
2018/05/03	3	38.73	0	0.00	38.15	3	4,055	0.07%
2018/04/30	3	39.10	0	0.00	39.15	3	4,180	0.07%
2018/04/27	1	39.40	1	39.40	39.10	0	4,217	0.00%
2018/04/26	1	39.10	2	39.68	39.00	-1	4,253	-0.02%
2018/04/25	1	39.50	1	39.85	39.90	0	4,308	0.00%
2018/04/24	2	39.90	3	39.83	39.55	-1	4,371	-0.02%
2018/04/23	1	41.60	2	41.65	41.25	-1	4,359	-0.02%
2018/04/19	1	43.05	31	43.20	43.10	-30	4,430	-0.68%
2018/04/18	0	0.00	4	43.15	42.85	-4	4,569	-0.09%
2018/04/17	3	43.03	3	43.32	42.65	0	4,625	0.00%
2018/04/16	2	43.50	2	44.00	43.40	0	4,656	0.00%
2018/04/13	17	44.09	27	44.18	43.95	-10	4,860	-0.21%
2018/04/12	2	41.45	2	41.38	42.30	0	5,110	0.00%
2018/04/11	1	41.75	0	0.00	41.05	1	5,324	0.02%
2018/04/10	3	41.23	0	0.00	41.00	3	5,359	0.06%
2018/04/09	1	41.60	10	41.50	41.30	-9	5,461	-0.16%
2018/04/03	0	0.00	2	42.70	42.50	-2	5,469	-0.04%
2018/04/02	12	43.55	4	43.26	43.15	8	5,508	0.15%
2018/03/31	0	0.00	1	43.65	43.35	-1	5,627	-0.02%
2018/03/29	0	0.00	10	43.13	43.05	-10	5,768	-0.17%
2018/03/28	1	43.10	0	0.00	43.05	1	5,779	0.02%
2018/03/27	5	42.50	4	42.46	42.60	1	5,873	0.02%
2018/03/26	28	40.99	0	0.00	41.75	28	5,918	0.47%
2018/03/23	5	41.25	0	0.00	41.20	5	5,934	0.08%
2018/03/22	3	42.55	0	0.00	42.25	3	5,938	0.05%
2018/03/21	1	42.90	1	42.85	42.55	0	6,059	0.00%
2018/03/20	25	42.21	0	0.00	42.15	25	6,083	0.41%
2018/03/16	2	42.68	0	0.00	42.45	2	6,222	0.03%
2018/03/15	0	0.00	1	43.00	42.95	-1	6,249	-0.02%
2018/03/14	2	44.00	0	0.00	43.25	2	6,329	0.03%
2018/03/12	9	43.60	2	43.38	43.25	7	6,518	0.11%
2018/03/09	2	43.30	9	43.18	43.20	-7	6,528	-0.11%
2018/03/07	3	42.50	0	0.00	42.45	3	6,481	0.05%
2018/03/06	0	0.00	17	42.40	42.20	-17	6,567	-0.26%
2018/03/05	28	42.71	2	42.58	42.35	26	6,667	0.39%
2018/03/02	4	43.39	0	0.00	43.20	4	6,704	0.06%
2018/03/01	0	0.00	7	42.41	43.30	-7	6,668	-0.10%
2018/02/26	0	0.00	1	42.10	42.35	-1	6,778	-0.01%
2018/02/22	17	41.64	0	0.00	41.45	17	6,832	0.25%
2018/02/21	0	0.00	1	40.60	40.80	-1	6,834	-0.01%
2018/02/09	4	38.95	10	37.10	39.45	-6	6,936	-0.09%
2018/02/08	6	40.18	0	0.00	39.80	6	6,955	0.09%
2018/02/07	0	0.00	2	41.80	41.30	-2	7,144	-0.03%
2018/02/06	1	41.00	0	0.00	40.50	1	7,439	0.01%
2018/02/02	0	0.00	2.9	43.53	43.25	-2.9	7,397	-0.04%
2018/02/01	0	0.00	4	43.80	43.60	-4	7,484	-0.05%
2018/01/31	0	0.00	5	43.46	44.05	-5	7,600	-0.07%
2018/01/30	8	44.20	4	43.75	43.65	4	7,710	0.05%
2018/01/29	14	44.31	6	43.99	43.60	8	7,968	0.10%
2018/01/26	1	43.40	6	43.18	43.10	-5	7,980	-0.06%
2018/01/25	16	43.37	6	43.08	43.05	10	8,232	0.12%
2018/01/22	1	41.90	0	0.00	41.90	1	8,993	0.01%
2018/01/19	2	41.95	2	42.23	41.70	0	9,081	0.00%
2018/01/18	2	43.48	1	42.80	42.50	1	9,067	0.01%
2018/01/17	1	42.70	1	42.50	42.45	0	9,108	0.00%
2018/01/16	3	43.52	15	43.21	43.10	-12	9,125	-0.13%
2018/01/15	2	44.28	3	44.33	44.00	-1	9,125	-0.01%
2018/01/12	11	44.45	17	44.34	44.60	-6	9,108	-0.07%
2018/01/11	3	43.70	8	43.75	43.35	-5	9,218	-0.05%
2018/01/10	12	43.89	10	44.00	43.65	2	9,373	0.02%
2018/01/09	22	44.90	7	44.71	44.05	15	9,536	0.16%
2018/01/08	18	45.13	35	44.91	44.90	-17	9,404	-0.18%
2018/01/05	18	42.73	11	42.96	42.80	7	8,875	0.08%
2018/01/04	0	0.00	2	41.85	41.40	-2	8,731	-0.02%
2018/01/03	12	42.03	3	42.23	41.75	9	8,915	0.10%