強茂 (2481)-臺銀證券券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
56.3
漲跌
▲0.5
漲幅
+0.90%
成交量
783張
產業
上市半導體類股
1261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

強茂 (2481)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/02	2	55.80	0	0.00	55.80	2	1,279	0.16%
2024/04/30	1	56.80	0	0.00	56.70	1	1,284	0.08%
2024/04/25	2	55.10	0	0.00	54.50	2	1,270	0.16%
2024/04/22	2	53.60	2.5	53.24	52.80	-0.5	1,406	-0.03%
2024/04/19	1	53.90	0	0.00	53.80	1	1,403	0.07%
2024/04/17	8	56.90	0	0.00	56.80	8	1,395	0.57%
2024/04/16	2	56.20	0	0.00	55.80	2	1,411	0.14%
2024/04/15	1	58.40	0	0.00	58.30	1	1,390	0.07%
2024/04/12	1	59.10	1	59.40	59.40	0	1,385	0.00%
2024/04/11	1	58.90	1	59.70	59.70	0	1,380	0.00%
2024/04/10	0	59.30	0	0.00	59.70	0	1,397	0.00%
2024/04/09	0	0.00	3	59.20	59.20	-3	1,436	-0.21%
2024/04/08	2	59.00	0	0.00	59.10	2	1,462	0.14%
2024/04/03	1	58.00	1	58.20	58.20	0	1,459	0.00%
2024/04/02	0	58.00	0	0.00	57.80	0	1,479	0.00%
2024/04/01	1	57.60	0	0.00	57.80	1	1,497	0.07%
2024/03/29	0	57.00	0	0.00	56.90	0	1,505	0.00%
2024/03/27	2.1	57.71	0	0.00	57.70	2.1	1,591	0.13%
2024/03/26	1	56.80	0.1	56.90	56.70	0.9	1,581	0.06%
2024/03/25	3	58.00	0	0.00	57.80	3	1,625	0.18%
2024/03/22	1	57.70	0	0.00	57.70	1	1,668	0.06%
2024/03/20	2	57.10	0	0.00	57.10	2	2,165	0.09%
2024/03/19	1	56.60	1	56.90	56.50	0	2,247	0.00%
2024/03/18	2.1	56.31	2	56.60	56.90	0.1	2,253	0.00%
2024/03/14	0.8	57.76	5	58.00	57.60	-4.2	2,344	-0.18%
2024/03/13	2.1	58.06	0.5	58.50	58.40	1.6	2,361	0.07%
2024/03/12	1	59.70	1	59.80	59.70	0	2,355	0.00%
2024/03/11	2.1	59.00	0	0.00	59.00	2.1	2,378	0.09%
2024/03/08	1.1	60.63	1	61.40	59.20	0.1	2,410	0.00%
2024/03/07	0	0.00	2	59.70	60.30	-2	2,431	-0.08%
2024/03/06	3	60.93	0	0.00	60.90	3	2,561	0.12%
2024/03/01	0	0.00	1	62.10	62.00	-1	2,874	-0.03%
2024/02/27	0.2	63.00	2	62.75	62.00	-1.8	2,876	-0.06%
2024/02/26	0.1	63.00	0	0.00	62.90	0.1	2,878	0.00%
2024/02/23	6	62.73	4	62.40	62.20	2	2,878	0.07%
2024/02/21	0	0.00	2	63.20	63.50	-2	2,900	-0.07%
2024/02/20	3	63.00	0	0.00	62.90	3	2,896	0.10%
2024/02/15	0	0.00	0.2	61.82	61.90	-0.2	2,889	-0.01%
2024/02/05	1.1	61.23	0	0.00	61.20	1.1	2,888	0.04%
2024/02/02	1	62.00	0	0.00	61.80	1	2,901	0.03%
2024/02/01	0.1	61.88	2	61.65	61.70	-1.9	2,905	-0.07%
2024/01/31	2.1	62.01	0	0.00	61.90	2.1	2,903	0.07%
2024/01/30	2.1	62.81	0	0.00	62.50	2.1	2,888	0.07%
2024/01/26	0	0.00	8	63.20	63.30	-8	2,879	-0.28%
2024/01/25	0	63.50	1	63.50	63.50	-1	2,885	-0.03%
2024/01/23	8.4	64.30	0	0.00	64.30	8.4	2,899	0.29%
2024/01/18	1	63.00	0	0.00	62.70	1	2,899	0.03%
2024/01/17	8.1	64.76	3	63.10	63.10	5.1	2,895	0.18%
2024/01/16	0.1	63.70	0	0.00	64.80	0.1	2,802	0.00%
2024/01/15	0	0.00	0.1	63.70	63.80	-0.1	2,770	0.00%
2024/01/12	4.1	63.10	0	0.00	63.10	4.1	2,793	0.15%
2024/01/10	1	63.00	1	63.00	62.90	0	2,804	0.00%
2024/01/08	0	0.00	1	65.50	64.90	-1	2,771	-0.04%
2024/01/05	3	65.00	0	0.00	64.70	3	2,770	0.11%
2024/01/04	1	64.80	0	0.00	65.00	1	2,764	0.04%
2024/01/03	5.1	65.17	3	65.47	65.70	2.1	2,741	0.08%
2023/12/28	6	68.00	5	68.80	67.80	1	2,629	0.04%
2023/12/27	1	68.60	3	68.97	68.50	-2	2,589	-0.08%
2023/12/26	0	0.00	11	69.08	69.00	-11	2,568	-0.43%
2023/12/25	12	70.08	1	70.50	69.30	11	2,552	0.43%
2023/12/22	0	0.00	7	69.43	69.60	-7	2,486	-0.28%
2023/12/21	2	68.75	1	68.80	68.60	1	2,460	0.04%
2023/12/20	6	69.70	4	70.10	68.60	2	2,439	0.08%
2023/12/19	0	0.00	3.2	69.17	68.50	-3.2	2,392	-0.13%
2023/12/18	6	70.37	7	70.21	69.30	-1	2,342	-0.04%
2023/12/15	18	71.87	13	72.42	69.30	5	2,231	0.22%
2023/12/14	3	69.13	2	69.70	70.30	1	1,847	0.05%
2023/12/13	0	68.60	0	0.00	68.30	0	1,755	0.00%
2023/12/12	4	68.28	2	69.60	69.00	2	1,771	0.11%
2023/12/11	3	68.90	6	70.00	69.00	-3	1,776	-0.17%
2023/12/08	1	68.00	0	0.00	68.60	1	1,714	0.06%
2023/12/06	0	0.00	1	68.30	67.90	-1	1,696	-0.06%
2023/12/05	2	68.70	1	69.30	68.70	1	1,673	0.06%
2023/12/04	7	69.14	5	69.22	68.50	2	1,630	0.12%
2023/12/01	20	70.27	10	70.16	70.20	10	1,573	0.64%
2023/11/30	7	69.19	17	69.86	70.70	-10	1,431	-0.70%
2023/11/29	1.2	65.64	1	66.10	65.90	0.2	1,156	0.01%
2023/11/24	2	64.00	0	0.00	63.90	2	1,137	0.18%
2023/11/21	0	0.00	0.1	63.50	63.70	-0.1	1,146	0.00%
2023/11/16	1	61.50	1	61.40	61.60	0	1,148	0.00%
2023/11/15	1	61.70	0	0.00	61.60	1	1,156	0.09%
2023/11/14	1	59.80	0	0.00	59.80	1	1,161	0.09%
2023/11/13	0.1	60.40	0	0.00	59.70	0.1	1,189	0.00%
2023/11/10	1	59.90	0	0.00	59.90	1	1,207	0.08%
2023/11/08	1	62.00	0	0.00	62.00	1	1,248	0.08%
2023/11/06	0	0.00	0.1	61.70	62.00	-0.1	1,393	-0.01%
2023/11/03	1	61.00	0	0.00	61.00	1	1,449	0.07%
2023/11/02	0.1	61.10	0	0.00	61.30	0.1	1,476	0.01%
2023/11/01	1	60.10	0	0.00	60.00	1	1,499	0.07%
2023/10/31	1	59.82	1	61.40	59.60	0	1,525	0.00%
2023/10/27	2	61.80	1	61.60	61.40	1	1,633	0.06%
2023/10/26	1	62.00	0.1	62.30	62.20	0.9	1,693	0.06%
2023/10/24	2.1	62.00	0	0.00	62.10	2.1	1,846	0.11%
2023/10/23	0	62.20	0	0.00	61.50	0	1,890	0.00%
2023/10/20	3	61.53	3	61.57	61.80	0	1,961	0.00%
2023/10/18	2	63.00	0	0.00	63.20	2	2,129	0.09%
2023/10/16	0	0.00	1	63.30	63.30	-1	2,403	-0.04%
2023/10/13	3	64.57	2	64.70	64.40	1	2,994	0.03%
2023/09/21	2	64.60	0	0.00	64.00	2	5,704	0.04%
2023/09/20	2	65.10	2	65.00	65.00	0	5,714	0.00%
2023/09/19	3	66.10	0	0.00	65.80	3	5,784	0.05%
2023/09/18	0	0.00	1	67.40	67.10	-1	5,793	-0.02%
2023/09/15	3	66.23	2	66.60	66.40	1	5,809	0.02%
2023/09/14	7	66.80	0	0.00	67.20	7	5,800	0.12%
2023/09/12	1	65.70	0.1	66.20	65.80	0.9	5,816	0.02%
2023/09/11	1	65.60	1	65.90	64.80	0	5,816	0.00%
2023/09/08	1	64.70	1	65.10	64.70	0	5,816	0.00%
2023/09/07	1	65.10	0	0.00	64.70	1	5,837	0.02%
2023/09/06	1	65.10	0	0.00	65.30	1	5,877	0.02%
2023/09/05	1.1	65.44	1	66.30	65.80	0.1	5,961	0.00%
2023/09/04	0	0.00	1	65.00	64.90	-1	5,958	-0.02%
2023/08/31	1	63.90	0	0.00	64.20	1	5,992	0.02%
2023/08/29	2	61.70	2	62.45	62.70	0	6,070	0.00%
2023/08/28	3	61.80	0	0.00	61.60	3	6,075	0.05%
2023/08/24	0	0.00	1.3	63.27	62.60	-1.3	6,106	-0.02%
2023/08/23	1.2	62.46	0	0.00	62.30	1.2	6,159	0.02%
2023/08/21	1.1	63.28	0	0.00	62.70	1.1	6,188	0.02%
2023/08/18	1	64.00	0	0.00	63.10	1	6,202	0.02%
2023/08/17	3	63.23	6	64.43	64.40	-3	6,202	-0.05%
2023/08/16	0	0.00	1	61.90	62.50	-1	6,180	-0.02%
2023/08/14	4	62.80	3	62.47	62.60	1	6,204	0.02%
2023/08/11	4.1	66.13	1	65.20	65.20	3.1	6,171	0.05%
2023/08/10	3	66.73	2	67.80	66.80	1	6,139	0.02%
2023/08/09	3	70.10	0	0.00	70.30	3	6,052	0.05%
2023/08/08	3	71.97	0	0.00	71.80	3	6,001	0.05%
2023/08/02	4	72.53	5	72.08	71.70	-1	6,010	-0.02%
2023/08/01	4	72.87	3.3	73.17	73.50	0.7	5,947	0.01%
2023/07/31	4	73.43	2	74.65	72.70	2	5,894	0.03%
2023/07/28	1	74.30	1	74.90	74.80	0	5,830	0.00%
2023/07/27	5	77.10	17	77.47	77.80	-12	5,781	-0.21%
2023/07/26	7	76.77	2.1	76.00	75.40	4.9	5,704	0.09%
2023/07/25	1	76.50	4	76.20	76.50	-3	5,677	-0.05%
2023/07/24	17	76.76	63	75.51	76.30	-46	5,619	-0.82%
2023/07/21	5	77.54	5	77.54	77.70	0	5,525	0.00%
2023/07/20	9	78.54	14	78.21	78.60	-5	5,494	-0.09%
2023/07/19	18	79.20	9	78.60	77.60	9	5,426	0.17%
2023/07/18	68	82.42	117	80.96	79.90	-49	5,296	-0.93%	大賣/
2023/07/17	40	79.62	24	80.33	80.10	16	4,748	0.34%
2023/07/14	43	76.48	2	77.60	78.00	41	4,388	0.93%
2023/07/13	19	75.77	69	75.05	75.20	-50	4,225	-1.18%
2023/07/12	55.1	78.88	13	77.50	76.30	42.1	4,058	1.04%
2023/07/11	42.1	75.02	51	76.19	79.00	-8.9	3,399	-0.26%
2023/07/10	39	71.84	19	70.79	71.90	20	2,663	0.75%
2023/07/07	12	68.34	0	0.00	68.00	12	2,516	0.48%
2023/07/06	1	70.40	0	0.00	69.60	1	2,535	0.04%
2023/07/05	1	70.30	5	70.50	70.10	-4	2,547	-0.16%
2023/07/04	0	0.00	1	69.30	69.50	-1	2,554	-0.04%
2023/07/03	2	69.70	1	69.50	69.40	1	2,600	0.04%
2023/06/29	1	69.20	2	69.50	69.00	-1	2,671	-0.04%
2023/06/28	5	69.30	5	70.40	68.70	0	2,814	0.00%
2023/06/27	10	70.01	15	70.66	68.90	-5	3,105	-0.16%
2023/06/26	2	69.30	1	69.50	69.80	1	3,064	0.03%
2023/06/21	1	68.50	5	69.02	69.30	-4	3,102	-0.13%
2023/06/20	2	67.20	1	68.20	68.20	1	3,213	0.03%
2023/06/19	8	68.00	4	67.78	67.80	4	3,365	0.12%
2023/06/16	8	69.19	0	0.00	68.90	8	3,404	0.23%
2023/06/15	0	0.00	1	69.80	69.80	-1	3,655	-0.03%
2023/06/14	2	70.70	3	70.40	70.00	-1	3,677	-0.03%
2023/06/13	0.5	71.10	0	0.00	70.90	0.5	3,720	0.01%
2023/06/12	8.5	71.49	11	71.10	70.80	-2.5	3,760	-0.07%
2023/06/09	2	71.15	13	70.89	70.90	-11	3,746	-0.29%
2023/06/08	3	69.67	0	0.00	69.10	3	3,751	0.08%
2023/06/07	0	0.00	8	69.80	70.30	-8	3,866	-0.21%
2023/06/06	5	69.96	2	69.80	69.40	3	3,969	0.08%
2023/06/05	1	71.30	2	71.20	71.00	-1	4,284	-0.02%
2023/06/02	2	71.30	5.5	71.30	71.00	-3.5	4,565	-0.08%
2023/05/31	2	70.50	7.2	70.27	70.00	-5.2	4,813	-0.11%
2023/05/30	1	69.70	2	69.55	69.50	-1	4,805	-0.02%
2023/05/29	9	69.91	16	70.08	70.20	-7	4,800	-0.15%
2023/05/26	2	68.35	2	68.55	68.50	0	4,761	0.00%
2023/05/23	3	67.70	9	68.00	67.50	-6	4,779	-0.13%
2023/05/22	5	67.30	4	67.55	67.50	1	4,775	0.02%
2023/05/19	5	67.58	2	67.25	67.00	3	4,807	0.06%
2023/05/10	0	0.00	1	66.80	66.70	-1	5,006	-0.02%
2023/05/09	2	65.15	2	65.20	65.00	0	5,044	0.00%
2023/05/05	0	0.00	1	66.60	66.60	-1	5,278	-0.02%
2023/05/02	1	67.00	1.2	66.07	67.00	-0.2	5,540	0.00%
2023/04/28	4	65.33	0	0.00	65.40	4	5,623	0.07%
2023/04/26	3	64.17	2	64.40	64.40	1	5,612	0.02%
2023/04/25	3	65.37	0	0.00	64.30	3	5,597	0.05%
2023/04/21	17	67.90	7	66.94	66.80	10	5,571	0.18%
2023/04/20	8	69.68	5	69.42	69.20	3	5,542	0.05%
2023/04/19	4	71.10	0	0.00	70.60	4	5,551	0.07%
2023/04/17	0	0.00	6	71.75	72.20	-6	5,455	-0.11%
2023/04/14	6	69.77	0	0.00	69.90	6	5,370	0.11%
2023/04/13	0	0.00	1	71.00	70.10	-1	5,323	-0.02%
2023/04/12	8	72.21	6	72.40	71.80	2	5,283	0.04%
2023/04/11	0.1	71.70	5	71.80	72.00	-4.9	5,249	-0.09%
2023/04/10	2	71.40	6	71.45	71.70	-4	5,239	-0.08%
2023/04/07	0.3	71.50	2	71.60	71.50	-1.7	5,213	-0.03%
2023/04/06	5.1	71.82	1	72.20	71.70	4.1	5,181	0.08%
2023/03/31	6	71.18	0	0.00	71.30	6	5,147	0.12%
2023/03/30	0	0.00	1	70.90	70.80	-1	5,119	-0.02%
2023/03/29	20	71.23	19	71.73	71.00	1	5,091	0.02%
2023/03/28	24.2	71.20	33	71.88	70.50	-8.9	4,993	-0.18%
2023/03/27	2	70.40	0	0.00	69.90	2	4,707	0.04%
2023/03/24	2	70.20	2	70.00	70.00	0	4,711	0.00%
2023/03/23	13	70.24	2	70.55	70.30	11	4,743	0.23%
2023/03/22	30	71.77	30	72.39	72.00	0	4,658	0.00%
2023/03/21	7	71.13	22	70.87	71.30	-15	4,563	-0.33%
2023/03/20	27	71.57	18	71.73	71.00	9	4,701	0.19%
2023/03/17	1	67.70	8	68.28	68.90	-7	4,435	-0.16%
2023/03/16	16	67.75	2	67.30	67.20	14	4,405	0.32%
2023/03/15	1	70.30	5	69.80	69.00	-4	4,388	-0.09%
2023/03/14	6	68.17	5	68.30	68.10	1	4,401	0.02%
2023/03/13	6	67.93	10	68.38	69.10	-4	4,451	-0.09%
2023/03/10	12	70.01	6	69.23	69.40	6	4,458	0.13%
2023/03/09	12.2	71.61	3	71.47	71.70	9.2	4,608	0.20%
2023/03/08	26	72.87	32	72.79	72.10	-6	4,625	-0.13%
2023/03/07	14	71.51	57	71.53	71.80	-43	4,341	-0.99%
2023/03/06	40	70.78	20.1	70.69	70.70	19.9	4,092	0.49%
2023/03/03	6	66.25	8	66.60	66.50	-2	3,800	-0.05%
2023/03/02	13	66.11	0	0.00	65.90	13	3,820	0.34%
2023/03/01	3	66.50	1	66.90	66.30	2	3,827	0.05%
2023/02/24	6	67.15	4	67.43	66.80	2	3,849	0.05%
2023/02/23	10	66.50	0	0.00	66.50	10	3,851	0.26%
2023/02/22	15	66.31	3	66.50	66.20	12	3,873	0.31%
2023/02/21	10	67.80	0	0.00	67.60	10	3,879	0.26%
2023/02/20	0	0.00	4	67.35	67.50	-4	3,947	-0.10%
2023/02/17	2	66.75	0	0.00	66.90	2	3,966	0.05%
2023/02/16	12.1	66.74	33	67.58	67.70	-20.9	3,962	-0.53%
2023/02/15	21	67.16	2	67.55	66.30	19	3,941	0.48%
2023/02/14	1	67.40	3	67.27	66.50	-2	3,907	-0.05%
2023/02/13	4	66.73	0	0.00	66.50	4	3,927	0.10%
2023/02/10	2	67.85	0	0.00	67.00	2	3,946	0.05%
2023/02/08	3	68.70	1	68.80	68.70	2	3,918	0.05%
2023/02/07	1	69.00	6	68.70	69.10	-5	3,901	-0.13%
2023/02/03	0	0.00	12	69.88	69.10	-12	3,846	-0.31%
2023/02/02	1	67.40	3.1	67.90	68.10	-2.1	3,694	-0.06%
2023/02/01	15	67.13	10	67.16	67.10	5	3,638	0.14%
2023/01/31	0	0.00	6	66.00	66.30	-6	3,600	-0.17%
2023/01/30	6	65.33	15	65.29	65.30	-9	3,581	-0.25%
2023/01/17	0	0.00	7	62.91	62.80	-7	3,502	-0.20%
2023/01/16	0	0.00	2	62.50	62.50	-2	3,522	-0.06%
2023/01/12	1	63.80	0	62.40	62.00	1	3,574	0.03%
2023/01/11	0	0.00	3	63.30	63.50	-3	3,597	-0.08%
2023/01/10	7	62.91	2	63.25	63.10	5	3,637	0.14%
2023/01/09	0	0.00	13.2	62.53	63.00	-13.2	3,665	-0.36%
2023/01/06	1	60.10	1	60.30	60.50	0	3,675	0.00%
2023/01/04	0	0.00	1	59.10	59.80	-1	3,793	-0.03%
2022/12/30	22	58.09	12	58.24	57.90	10	3,839	0.26%
2022/12/29	6	57.45	4	57.65	57.90	2	3,869	0.05%
2022/12/28	5	59.12	2	58.50	58.40	3	3,943	0.08%
2022/12/27	1	60.60	5	60.60	60.40	-4	3,945	-0.10%
2022/12/26	2	60.10	1	60.30	60.00	1	3,975	0.03%
2022/12/23	6	59.92	3	60.50	60.40	3	4,039	0.07%
2022/12/22	1	61.10	2	60.70	60.60	-1	4,080	-0.02%
2022/12/21	10	61.35	2	60.60	60.60	8	4,149	0.19%
2022/12/20	3	61.90	0	0.00	61.20	3	4,155	0.07%
2022/12/19	2	63.55	0	0.00	63.90	2	4,177	0.05%
2022/12/16	3.1	64.27	5	64.10	64.00	-1.9	4,209	-0.05%
2022/12/15	2	65.70	7	65.60	65.40	-5	4,215	-0.12%
2022/12/13	1	64.30	28	64.58	64.60	-27	4,113	-0.66%
2022/12/12	24	65.01	30	64.92	64.20	-6	4,051	-0.15%
2022/12/09	7	62.76	1	62.70	62.20	6	3,860	0.16%
2022/12/08	0	0.00	2	62.60	63.00	-2	3,895	-0.05%
2022/12/07	14	62.39	3	62.30	62.10	11	3,924	0.28%
2022/12/06	5	64.70	0	0.00	63.50	5	3,934	0.13%
2022/12/05	5	64.96	2	65.10	66.00	3	3,979	0.08%
2022/12/02	7	65.74	2	65.70	65.70	5	4,065	0.12%
2022/12/01	23.1	65.47	12	65.76	65.60	11.1	4,047	0.27%
2022/11/30	4	62.78	3	62.57	63.10	1	3,926	0.03%
2022/11/29	0	0.00	1	60.90	60.70	-1	3,892	-0.03%
2022/11/28	0	0.00	1	61.20	61.30	-1	3,919	-0.03%
2022/11/25	1	61.30	9	60.44	60.40	-8	4,007	-0.20%
2022/11/24	0	0.00	4	59.75	60.70	-4	4,036	-0.10%
2022/11/23	4	59.25	0	0.00	59.20	4	4,057	0.10%
2022/11/22	7	59.51	3	58.90	58.90	4	4,165	0.10%
2022/11/21	2	60.70	8	60.49	60.30	-6	4,361	-0.14%
2022/11/18	3	60.87	2	60.20	60.00	1	4,769	0.02%
2022/11/17	1.1	61.45	0	0.00	61.50	1.1	4,768	0.02%
2022/11/15	0	0.00	2	59.30	59.30	-2	4,748	-0.04%
2022/11/14	10	58.40	4	58.58	58.60	6	4,871	0.12%
2022/11/11	5	58.54	4	58.20	58.10	1	5,017	0.02%
2022/11/10	2	57.90	7	57.79	58.10	-5	5,312	-0.09%
2022/11/09	1	58.90	5	58.66	58.70	-4	5,539	-0.07%
2022/11/08	8	58.61	1	58.10	57.30	7	5,579	0.13%
2022/11/07	1	57.80	6	58.43	58.30	-5	5,601	-0.09%
2022/11/03	1	57.80	2	58.00	58.00	-1	5,743	-0.02%
2022/11/02	2	57.40	13	57.22	57.20	-11	5,835	-0.19%
2022/11/01	3	55.80	3.2	55.93	55.90	-0.2	5,908	0.00%
2022/10/31	2	54.90	12	54.95	55.10	-10	6,159	-0.16%
2022/10/28	1	53.80	5	54.00	53.70	-4	6,484	-0.06%
2022/10/27	12.2	55.09	21.1	55.40	55.60	-8.9	6,538	-0.14%
2022/10/26	1	53.80	25	54.06	53.80	-24	6,519	-0.37%
2022/10/25	3	53.00	6	53.35	53.10	-3	6,497	-0.05%
2022/10/24	1	54.20	16	53.91	53.10	-15	6,523	-0.23%
2022/10/21	4	52.88	7	53.37	52.10	-3	6,565	-0.05%
2022/10/20	15	52.51	6	52.78	53.30	9	6,603	0.14%
2022/10/19	17	53.84	15	54.09	53.20	2	6,675	0.03%
2022/10/18	2	52.50	13	53.58	53.60	-11	6,692	-0.16%
2022/10/17	13	50.87	3	51.40	52.00	10	6,812	0.15%
2022/10/14	0	0.00	10	52.76	53.00	-10	7,022	-0.14%
2022/10/13	5	50.98	3	49.12	49.10	2	7,058	0.03%
2022/10/12	4	53.45	4	53.65	53.20	0	7,066	0.00%
2022/10/11	1	54.20	0	0.00	54.20	1	7,092	0.01%
2022/10/06	3	57.30	3	57.70	58.00	0	7,179	0.00%
2022/10/05	25	58.49	20	57.54	57.10	5	7,199	0.07%
2022/10/04	0	0.00	2	58.80	58.60	-2	7,171	-0.03%
2022/10/03	0	0.00	16	57.30	57.20	-16	7,236	-0.22%
2022/09/30	1	54.20	8	56.45	57.00	-7	7,381	-0.09%
2022/09/29	3	56.50	4	56.20	56.00	-1	7,404	-0.01%
2022/09/28	2	55.95	1	55.40	55.00	1	7,415	0.01%
2022/09/27	0	0.00	2	59.50	59.50	-2	7,453	-0.03%
2022/09/26	6	59.43	6	58.48	57.90	0	7,571	0.00%
2022/09/23	14	62.72	9	62.61	62.00	5	7,628	0.07%
2022/09/22	1	63.30	2	63.55	64.00	-1	7,688	-0.01%
2022/09/21	2	64.85	2	64.65	64.40	0	7,686	0.00%
2022/09/20	2	64.90	4	65.30	65.40	-2	7,731	-0.03%
2022/09/19	1	65.10	1	65.10	65.00	0	7,790	0.00%
2022/09/16	7	66.04	2	66.25	65.50	5	7,829	0.06%
2022/09/15	5	66.94	4	68.25	66.40	1	7,899	0.01%
2022/09/14	4	65.78	26	67.11	67.40	-22	7,925	-0.28%
2022/09/13	24	67.15	0	0.00	67.00	24	7,975	0.30%
2022/09/12	14	67.54	5	67.78	67.80	9	8,102	0.11%
2022/09/08	3	66.24	23	67.13	68.50	-20	8,290	-0.24%
2022/09/07	6	62.87	7	63.51	64.40	-1	8,456	-0.01%
2022/09/06	12.1	64.74	9	64.67	63.60	3.1	8,418	0.04%
2022/09/05	16	68.03	0.1	67.50	67.50	15.9	8,364	0.19%
2022/09/02	3.5	69.80	7	70.47	69.70	-3.5	8,340	-0.04%
2022/09/01	4	70.13	3.1	70.05	68.90	1	8,309	0.01%
2022/08/31	3.1	69.01	9.1	69.50	69.90	-6	8,199	-0.07%
2022/08/30	9	69.04	3.3	69.09	69.10	5.8	8,195	0.07%
2022/08/29	20.2	68.55	3.4	68.59	68.30	16.8	8,202	0.20%
2022/08/26	17.1	71.22	21.1	71.77	71.60	-4	8,191	-0.05%
2022/08/25	28.2	71.27	29.1	71.70	70.10	-0.9	8,089	-0.01%
2022/08/24	7.1	68.17	2	68.30	68.10	5.1	7,866	0.06%
2022/08/23	7	68.13	10	68.06	68.20	-3	8,076	-0.04%
2022/08/22	5	69.14	7	69.26	69.30	-2	8,299	-0.02%
2022/08/19	23	70.09	6	70.22	69.90	17	8,332	0.20%
2022/08/18	13	69.75	8	69.86	70.40	5	8,275	0.06%
2022/08/17	25	71.64	17	71.59	71.00	8	8,186	0.10%
2022/08/16	21	69.14	26.2	69.42	70.20	-5.2	7,927	-0.07%
2022/08/15	3	67.73	4	67.63	67.90	-1	7,819	-0.01%
2022/08/12	9	66.08	2	65.85	66.20	7	7,855	0.09%
2022/08/11	12	66.89	1	67.70	66.30	11	7,936	0.14%
2022/08/10	2	66.90	3	67.87	66.80	-1	8,128	-0.01%
2022/08/09	5	68.16	8	68.24	67.40	-3	8,351	-0.04%
2022/08/08	8	66.35	6	66.47	67.30	2	8,537	0.02%
2022/08/05	5	67.84	7.4	68.34	67.60	-2.4	8,520	-0.03%
2022/08/04	6	65.70	13	65.85	66.70	-7	8,413	-0.08%
2022/08/03	7	62.70	5	63.30	63.40	2	8,327	0.02%
2022/08/02	3	62.73	3	63.30	63.50	0	8,470	0.00%
2022/08/01	0	0.00	5	64.72	64.80	-5	8,563	-0.06%
2022/07/29	0	0.00	8.4	64.80	65.00	-8.4	8,652	-0.10%
2022/07/28	2	64.50	2	64.05	63.80	0	8,937	0.00%
2022/07/27	0	0.00	6.4	63.78	64.50	-6.4	8,971	-0.07%
2022/07/26	13.1	63.04	14.1	63.17	62.60	-0.9	9,027	-0.01%
2022/07/25	11	65.11	12	65.17	65.10	-1	9,039	-0.01%
2022/07/22	8	65.36	3.2	65.67	65.80	4.8	9,176	0.05%
2022/07/21	20.2	65.04	13.5	65.33	66.20	6.7	9,223	0.07%
2022/07/20	6.1	62.53	5	62.58	62.40	1.1	9,154	0.01%
2022/07/19	5	60.88	4	60.68	60.90	1	9,272	0.01%
2022/07/18	3	59.47	2	59.90	59.80	1	9,442	0.01%
2022/07/15	7.1	58.84	2	59.00	59.00	5.1	9,747	0.05%
2022/07/14	5.1	56.39	14	56.95	58.30	-9	10,055	-0.09%
2022/07/13	0	56.00	5	57.20	55.80	-5	10,347	-0.05%
2022/07/12	7	55.01	5	54.78	54.80	2	10,689	0.02%
2022/07/11	1	57.70	4	58.38	58.10	-3	10,957	-0.03%
2022/07/08	5	57.64	18	58.13	58.00	-13	11,017	-0.12%
2022/07/07	3.1	54.76	22.1	55.40	55.80	-19	10,898	-0.17%
2022/07/06	18.2	55.22	9.1	54.69	53.90	9.1	10,894	0.08%
2022/07/05	8.1	55.95	19	56.82	56.50	-10.9	10,938	-0.10%
2022/07/04	14.2	57.62	1	58.20	56.90	13.2	10,930	0.12%
2022/07/01	16.1	60.49	3	60.17	57.90	13.1	11,029	0.12%
2022/06/30	14.1	64.39	18	65.59	63.00	-3.9	11,036	-0.03%
2022/06/29	5	67.60	0	0.00	67.60	5	11,191	0.05%
2022/06/28	5.1	68.20	0	0.00	68.00	5.1	11,908	0.04%
2022/06/27	10	69.90	0	0.00	70.00	10	13,329	0.08%
2022/06/24	0.1	67.10	5	67.10	67.00	-4.9	13,453	-0.04%
2022/06/23	14	66.16	21	66.66	66.30	-7	13,603	-0.05%
2022/06/22	8.1	67.57	6	67.33	66.60	2.1	13,864	0.02%
2022/06/21	2.1	69.03	5	68.40	69.40	-2.9	14,058	-0.02%
2022/06/20	9.1	67.47	7	67.13	66.10	2.1	14,344	0.01%
2022/06/17	19.1	69.74	14	69.99	69.10	5.1	14,401	0.04%
2022/06/16	37.3	75.38	23	75.86	71.60	14.3	14,233	0.10%
2022/06/15	3	79.20	1.1	79.73	79.00	1.9	14,183	0.01%
2022/06/14	9.6	78.24	4	78.03	78.90	5.6	14,341	0.04%
2022/06/13	13.1	79.76	24	79.78	79.50	-10.9	14,314	-0.08%
2022/06/10	2	80.60	11	80.71	81.80	-9	14,409	-0.06%
2022/06/09	2	81.10	1	81.10	81.50	1	14,480	0.01%
2022/06/08	30.1	81.03	3	81.37	80.80	27.1	14,506	0.19%
2022/06/07	15	81.42	4	81.85	81.50	11	14,549	0.08%
2022/06/06	12	81.78	2.1	82.26	81.40	9.9	14,548	0.07%
2022/06/02	17	83.44	4	83.23	83.10	13	14,535	0.09%
2022/06/01	14	84.35	10	84.62	84.00	4	14,505	0.03%
2022/05/31	28	84.03	10.2	84.36	83.80	17.8	14,345	0.12%
2022/05/30	20	82.93	26.2	83.03	84.50	-6.2	14,193	-0.04%
2022/05/27	9.1	80.72	3	80.30	80.20	6.1	13,953	0.04%
2022/05/26	6	80.22	7	79.89	78.90	-1	13,935	-0.01%
2022/05/25	3.2	79.41	3	79.37	80.20	0.2	13,923	0.00%
2022/05/24	7.1	79.94	5	79.88	78.70	2.1	13,997	0.01%
2022/05/23	5	82.44	5	82.06	81.20	0	14,026	0.00%
2022/05/20	11.3	80.77	11.4	81.17	81.20	-0.1	14,123	0.00%
2022/05/19	7	79.00	17	79.41	81.20	-10	14,577	-0.07%
2022/05/18	22	82.54	9	81.83	81.20	13	14,594	0.09%
2022/05/17	7	81.84	4.4	81.01	82.40	2.6	14,434	0.02%
2022/05/16	18	79.79	21	79.89	78.40	-3	14,348	-0.02%
2022/05/13	27.1	76.80	16	77.23	77.20	11.1	14,440	0.08%
2022/05/12	4.1	76.46	3	75.47	75.50	1.1	14,713	0.01%
2022/05/11	13.2	76.99	22.2	77.37	77.10	-9	15,081	-0.06%
2022/05/10	17.2	74.97	5	75.00	75.50	12.2	14,961	0.08%
2022/05/09	3	78.10	8	78.03	77.10	-5	15,062	-0.03%
2022/05/06	14	80.09	7	79.83	81.20	7	15,546	0.05%
2022/05/05	15.1	81.78	13.5	82.19	81.40	1.6	15,572	0.01%
2022/05/04	3	79.13	4	79.23	78.60	-1	15,326	-0.01%
2022/05/03	7	77.93	9	77.58	77.90	-2	15,547	-0.01%
2022/04/29	21.2	77.87	21	77.00	76.10	0.2	15,578	0.00%
2022/04/28	19.1	74.60	20	75.53	76.00	-0.9	15,557	-0.01%
2022/04/27	20.2	73.61	16	74.11	76.10	4.2	15,466	0.03%
2022/04/26	31.3	77.67	18	77.81	77.00	13.3	15,339	0.09%
2022/04/25	37.1	79.77	41	80.01	78.70	-3.9	15,252	-0.03%
2022/04/22	11	83.41	30	83.29	82.80	-19	15,120	-0.13%
2022/04/21	28.2	82.97	26.8	83.69	84.60	1.5	14,983	0.01%
2022/04/20	23.3	80.41	5	80.88	80.80	18.3	14,855	0.12%
2022/04/19	38.2	82.05	20	81.14	80.60	18.2	14,623	0.12%
2022/04/18	17.2	82.36	11	83.00	82.00	6.2	14,444	0.04%
2022/04/15	40.4	86.70	12	86.54	85.00	28.4	14,235	0.20%
2022/04/14	27.1	91.60	14	91.05	90.80	13.1	14,260	0.09%
2022/04/13	9	93.98	4.5	94.47	93.80	4.5	14,192	0.03%
2022/04/12	18	94.21	3	94.07	93.30	15	14,352	0.10%
2022/04/11	34	95.89	4	96.73	95.00	30	14,407	0.21%
2022/04/08	12	98.23	5	98.18	98.10	7	14,392	0.05%
2022/04/07	28.1	99.29	3	99.63	98.00	25.1	14,346	0.17%
2022/04/06	8	99.90	12	101.25	101.50	-4	14,168	-0.03%
2022/04/01	10	99.71	11	99.85	100.50	-1	14,162	-0.01%
2022/03/31	30	104.40	22.2	104.20	102.00	7.8	13,986	0.06%
2022/03/30	42	105.21	86.1	106.64	105.00	-44.1	13,567	-0.33%
2022/03/29	15.1	99.55	46	99.86	98.80	-30.9	12,340	-0.25%
2022/03/28	30.1	98.42	10	99.61	98.40	20.1	12,524	0.16%
2022/03/25	22	99.64	42.2	100.58	99.90	-20.2	12,582	-0.16%
2022/03/24	40.6	97.73	16	97.84	97.80	24.6	12,322	0.20%
2022/03/23	72.4	100.04	15	99.73	99.60	57.4	12,188	0.47%
2022/03/22	25	102.08	5	102.30	102.50	20	12,003	0.17%
2022/03/21	4	104.88	2.1	105.71	105.00	1.9	11,884	0.02%
2022/03/18	6	104.58	23	103.89	105.00	-17	11,866	-0.14%
2022/03/17	8.1	100.68	24	101.50	102.00	-15.9	11,702	-0.14%
2022/03/16	3	95.83	11	95.75	96.30	-8	11,705	-0.07%
2022/03/15	24.1	96.91	9	97.57	95.00	15.1	11,863	0.13%
2022/03/14	9	103.06	6	103.50	102.00	3	11,960	0.03%
2022/03/11	1	100.50	13	100.23	101.00	-12	12,395	-0.10%
2022/03/10	9.5	100.32	10	100.77	99.50	-0.5	12,755	0.00%
2022/03/09	2	96.80	2.2	95.82	97.70	-0.2	13,630	0.00%
2022/03/08	7.1	95.02	5	94.76	93.70	2.1	13,895	0.01%
2022/03/07	18.1	98.45	12	97.87	97.30	6.1	14,153	0.04%
2022/03/04	5	101.80	11	101.14	101.50	-6	14,469	-0.04%
2022/03/03	6	103.42	1	105.00	103.00	5	14,750	0.03%
2022/03/02	4	101.75	10	102.65	103.50	-6	14,986	-0.04%
2022/03/01	9.1	102.94	5.1	102.79	103.50	4	15,294	0.03%
2022/02/25	5.1	101.10	6	101.17	100.50	-0.9	15,771	-0.01%
2022/02/24	10.4	100.74	7	100.20	99.40	3.4	16,240	0.02%
2022/02/23	4	102.63	4.2	103.12	104.00	-0.2	16,640	0.00%
2022/02/22	25.5	102.05	34.4	103.00	102.50	-8.9	17,811	-0.05%
2022/02/21	36.2	110.08	9.1	110.03	106.00	27.1	18,081	0.15%
2022/02/18	6.1	107.02	20	107.60	109.00	-13.9	17,897	-0.08%
2022/02/17	11.1	106.76	7	106.79	107.00	4.1	18,019	0.02%
2022/02/16	8	107.44	16	106.88	107.00	-8	18,175	-0.04%
2022/02/15	24.2	107.46	14	106.96	105.00	10.2	18,300	0.06%
2022/02/14	10	105.75	40	105.66	106.00	-30	18,441	-0.16%
2022/02/11	11	105.86	28.2	105.96	105.00	-17.2	18,444	-0.09%
2022/02/10	2	102.50	1	101.00	103.00	1	18,668	0.01%
2022/02/09	31	102.92	7.3	103.75	103.00	23.7	19,384	0.12%
2022/02/08	12.1	98.40	29.3	101.60	102.00	-17.2	19,523	-0.09%
2022/02/07	1	92.60	3	92.80	95.00	-2	19,910	-0.01%
2022/01/26	4	90.38	4	90.78	90.50	0	20,923	0.00%
2022/01/25	12	92.60	15	91.78	89.50	-3	22,423	-0.01%
2022/01/24	4	87.23	13.4	88.38	91.30	-9.4	22,697	-0.04%
2022/01/21	1	90.00	0	0.00	88.70	1	23,536	0.00%
2022/01/20	9	89.71	9	89.43	90.30	0	24,081	0.00%
2022/01/19	11.1	90.64	12	90.29	90.40	-0.9	24,609	0.00%
2022/01/18	3.3	93.08	2	93.05	92.40	1.3	25,087	0.01%
2022/01/17	3.1	90.02	1	91.00	92.00	2.1	25,652	0.01%
2022/01/14	7	88.74	5	89.08	89.30	2	26,174	0.01%
2022/01/13	22	90.64	12	90.72	90.60	10	27,169	0.04%
2022/01/12	20.1	93.06	16.2	93.34	92.70	3.8	27,947	0.01%
2022/01/11	25.2	94.47	5	94.88	93.70	20.2	28,558	0.07%
2022/01/10	5.1	97.54	4.1	95.67	98.60	1.1	28,664	0.00%
2022/01/07	16.1	96.68	16	95.18	95.00	0.1	28,617	0.00%
2022/01/06	6.1	100.19	2	100.50	100.50	4.1	28,343	0.01%
2022/01/05	25.1	101.82	13.5	100.74	102.00	11.6	28,453	0.04%
2022/01/04	17.3	105.47	4	105.13	104.00	13.3	28,502	0.05%
2022/01/03	9	105.78	13.2	105.64	105.50	-4.2	28,716	-0.01%
2021/12/30	1	107.00	12	107.00	107.00	-11	28,796	-0.04%
2021/12/29	3.1	106.83	1	107.00	107.00	2.1	28,910	0.01%
2021/12/28	7.2	109.17	5	109.40	108.00	2.2	29,134	0.01%
2021/12/27	1.1	109.00	1	109.00	109.00	0.1	29,185	0.00%
2021/12/24	26.1	110.70	12	110.21	107.50	14.1	29,287	0.05%
2021/12/23	2.5	111.30	10.1	110.73	111.50	-7.6	29,125	-0.03%
2021/12/22	56.1	109.18	12	109.75	108.00	44.1	29,022	0.15%
2021/12/21	21	108.10	25.3	108.35	108.00	-4.3	28,709	-0.01%
2021/12/20	0	0.00	2	105.50	105.00	-2	28,555	-0.01%
2021/12/17	7.1	104.64	3	106.33	104.50	4.1	28,800	0.01%
2021/12/16	4	107.00	7.2	107.53	109.00	-3.1	28,899	-0.01%
2021/12/15	6	103.50	20	103.58	106.00	-14	28,763	-0.05%
2021/12/14	6.1	103.08	8	103.31	102.50	-1.9	28,719	-0.01%
2021/12/13	1	105.50	7.1	105.01	106.00	-6.1	28,701	-0.02%
2021/12/10	13.1	105.89	6	106.75	105.00	7.1	28,726	0.02%
2021/12/09	28	109.98	4	110.38	109.00	24	28,660	0.08%
2021/12/08	14	111.29	9	112.11	112.00	5	28,764	0.02%
2021/12/07	27	111.20	18.1	112.60	110.00	8.9	28,852	0.03%
2021/12/06	13.1	111.92	6	112.08	113.00	7.1	28,486	0.02%
2021/12/03	20.2	112.22	45	113.27	111.50	-24.8	28,344	-0.09%
2021/12/02	19	109.63	37	110.27	107.00	-18	27,818	-0.06%
2021/12/01	15.5	110.48	14	110.93	110.50	1.5	27,901	0.01%
2021/11/30	8	108.06	25.2	109.21	110.50	-17.2	28,112	-0.06%
2021/11/29	15.1	102.98	37	104.31	106.00	-21.9	28,267	-0.08%
2021/11/26	27.6	104.92	31	104.71	103.50	-3.4	28,113	-0.01%
2021/11/25	25	110.38	12	109.63	108.00	13	27,981	0.05%
2021/11/24	12	109.67	23.2	110.17	112.00	-11.2	27,809	-0.04%
2021/11/23	17.2	110.80	32	108.84	106.00	-14.8	27,568	-0.05%
2021/11/22	27.1	110.93	26	111.06	108.50	1.1	27,561	0.00%
2021/11/19	54.1	111.63	51	111.86	111.50	3.1	27,864	0.01%
2021/11/18	26	105.06	40.3	105.25	106.00	-14.3	27,212	-0.05%
2021/11/17	17	102.24	34	102.24	102.00	-17	27,315	-0.06%
2021/11/16	21.1	99.96	19	100.88	98.20	2.1	27,667	0.01%
2021/11/15	45	100.31	12	100.33	100.50	33	28,029	0.12%
2021/11/12	17	101.65	9	101.89	100.50	8	28,240	0.03%
2021/11/11	25.1	99.40	40	100.76	101.00	-14.9	28,331	-0.05%
2021/11/10	33	97.05	35	96.97	97.90	-2	28,092	-0.01%
2021/11/09	54	98.73	21.1	98.51	98.00	32.9	27,946	0.12%
2021/11/08	74.2	101.64	30.1	100.87	99.20	44.1	27,499	0.16%
2021/11/05	28	108.84	19	108.53	110.00	9	26,953	0.03%
2021/11/04	46.1	113.06	41.1	112.83	110.00	5	26,808	0.02%
2021/11/03	42	108.85	42.1	108.19	108.00	0	26,125	0.00%
2021/11/02	93.6	119.39	68.1	116.38	111.50	25.5	25,206	0.10%
2021/11/01	20	120.20	31.1	122.14	123.50	-11.1	23,823	-0.05%
2021/10/29	18.1	113.12	47.5	112.76	112.50	-29.4	23,484	-0.13%
2021/10/28	63	108.08	63	108.15	107.50	0	22,973	0.00%
2021/10/27	30	106.48	38.3	105.69	107.00	-8.3	22,734	-0.04%
2021/10/26	60	107.78	44.3	105.74	101.50	15.7	22,334	0.07%
2021/10/25	54.1	104.84	49.2	105.69	105.50	4.9	22,136	0.02%
2021/10/22	34.1	102.72	27	102.81	101.50	7.1	22,045	0.03%
2021/10/21	28.2	100.37	68.4	101.13	100.50	-40.2	22,333	-0.18%
2021/10/20	72.1	97.77	43	98.10	96.80	29.1	22,038	0.13%
2021/10/19	33.1	98.17	52.1	98.00	101.50	-19	22,139	-0.09%
2021/10/18	21.2	93.31	23	93.33	92.60	-1.8	21,900	-0.01%
2021/10/15	18	91.86	8	92.28	91.40	10	22,556	0.04%
2021/10/14	3	89.23	23	89.09	89.00	-20	23,483	-0.09%
2021/10/13	12	90.10	18	90.79	87.40	-6	23,748	-0.03%
2021/10/12	15.2	94.48	14	94.39	93.30	1.2	24,108	0.01%
2021/10/08	10	93.20	12.1	93.53	94.00	-2.1	24,790	-0.01%
2021/10/07	11	90.05	14	89.23	89.50	-3	25,392	-0.01%
2021/10/06	25	87.05	14	87.38	86.20	11	25,823	0.04%
2021/10/05	14	82.57	27	83.21	86.50	-13	26,290	-0.05%
2021/10/04	12	84.67	30	83.31	81.10	-18	26,522	-0.07%
2021/10/01	22	85.24	21	84.10	84.10	1	26,890	0.00%
2021/09/30	9	89.41	10	90.11	89.30	-1	27,668	0.00%
2021/09/29	10.1	88.90	34	88.89	87.70	-23.9	28,122	-0.08%
2021/09/28	22.1	93.34	9	92.66	91.80	13.1	28,938	0.05%
2021/09/27	12	94.79	9	95.39	94.60	3	29,581	0.01%
2021/09/24	19	96.17	19.1	96.21	95.00	-0.1	30,007	0.00%
2021/09/23	8.2	94.29	15	93.93	95.40	-6.8	30,217	-0.02%
2021/09/22	6	90.70	6	90.52	90.20	0	30,320	0.00%
2021/09/17	4	90.30	3	91.70	92.30	1	31,093	0.00%
2021/09/16	10.1	91.41	8	91.99	90.40	2.1	31,844	0.01%
2021/09/15	11	91.16	17	91.75	92.30	-6	32,181	-0.02%
2021/09/14	10	92.38	12	92.78	91.70	-2	32,862	-0.01%
2021/09/13	16	94.92	11	95.65	92.30	5	33,164	0.02%
2021/09/10	14.1	92.48	11	93.39	94.90	3.1	33,443	0.01%
2021/09/09	11	91.95	16	92.38	93.90	-5	34,291	-0.01%
2021/09/08	19	91.49	13	91.65	90.50	6	35,196	0.02%
2021/09/07	22.2	91.97	84	91.23	94.30	-61.8	35,488	-0.17%
2021/09/06	55.5	97.71	25	96.76	94.50	30.5	35,198	0.09%
2021/09/03	64.2	97.19	42.1	97.91	98.50	22.1	34,882	0.06%
2021/09/02	42.2	102.53	23.1	103.97	100.50	19.1	34,527	0.06%
2021/09/01	9	109.33	10.1	110.00	111.00	-1.1	34,572	0.00%
2021/08/31	7.1	107.73	5	108.00	108.50	2.1	34,495	0.01%
2021/08/30	13	109.04	10	108.80	110.00	3	34,408	0.01%
2021/08/27	28	108.54	32	107.44	106.50	-4	34,340	-0.01%
2021/08/26	36	113.69	17.3	112.12	111.50	18.7	34,147	0.05%
2021/08/25	40.2	112.57	42.1	114.03	113.00	-1.9	34,077	-0.01%
2021/08/24	37	109.18	84.7	109.51	107.50	-47.7	33,308	-0.14%
2021/08/23	34.2	107.69	21	107.81	106.00	13.2	32,775	0.04%
2021/08/20	29	103.27	38	103.84	105.00	-9	32,351	-0.03%
2021/08/19	32.5	100.00	31.1	100.46	99.00	1.4	31,672	0.00%
2021/08/18	17.1	94.33	27.1	93.14	100.00	-10	31,083	-0.03%
2021/08/17	41.1	97.10	24.2	96.39	91.00	16.9	30,700	0.05%
2021/08/16	14	97.71	10	98.47	98.90	4	30,369	0.01%
2021/08/13	36	99.65	9	99.93	97.00	27	30,232	0.09%
2021/08/12	14	100.71	14.5	100.77	103.00	-0.5	30,107	0.00%
2021/08/11	16	98.11	12.1	98.82	97.60	3.9	29,975	0.01%
2021/08/10	15	100.26	19	100.36	101.00	-4	29,776	-0.01%
2021/08/09	32.1	102.61	7	102.29	100.50	25.1	29,579	0.08%
2021/08/06	15	106.43	12	106.71	108.50	3	29,399	0.01%
2021/08/05	12	108.50	12	108.54	108.50	0	29,282	0.00%
2021/08/04	38.1	114.01	19	113.84	113.00	19.1	29,279	0.07%
2021/08/03	17.2	113.73	21.4	114.81	113.50	-4.2	29,284	-0.01%
2021/08/02	17.1	108.00	30.2	109.22	111.50	-13.1	28,915	-0.05%
2021/07/30	7.1	104.66	5	105.20	102.50	2.1	28,598	0.01%
2021/07/29	15.1	106.34	15	106.57	107.00	0	28,473	0.00%
2021/07/28	29.3	105.43	27	105.80	104.50	2.3	28,180	0.01%
2021/07/27	66	118.32	58.2	118.81	114.50	7.9	27,765	0.03%
2021/07/26	42.1	115.25	51.1	116.60	115.50	-9	27,020	-0.03%
2021/07/23	92.1	113.26	41	111.23	110.00	51.1	26,312	0.19%
2021/07/22	15	109.87	70.3	111.53	113.50	-55.3	25,352	-0.22%
2021/07/21	79.3	108.18	37	105.82	103.50	42.3	25,114	0.17%
2021/07/20	56	104.84	87.2	106.34	108.50	-31.2	24,422	-0.13%
2021/07/19	17.2	101.40	41	101.30	100.00	-23.8	23,783	-0.10%
2021/07/16	42	101.50	47.2	101.56	102.50	-5.2	24,120	-0.02%
2021/07/15	57	96.99	43	98.10	100.00	14	24,054	0.06%
2021/07/14	78.2	103.82	30.5	102.07	98.10	47.7	23,919	0.20%
2021/07/13	28.5	112.77	40	110.76	109.00	-11.5	23,126	-0.05%
2021/07/12	55.1	101.61	47.8	102.86	105.50	7.3	22,646	0.03%
2021/07/09	36.1	95.79	52.1	96.66	96.00	-16	22,042	-0.07%
2021/07/08	41.7	95.31	39.1	96.69	94.80	2.7	21,711	0.01%
2021/07/07	70.2	95.93	63.1	96.36	93.60	7.1	21,344	0.03%
2021/07/06	31.1	91.66	50.1	91.88	92.60	-19.1	20,611	-0.09%
2021/07/05	68.2	92.58	46.2	94.13	90.50	22	20,264	0.11%
2021/07/02	22	83.62	46.3	84.05	87.60	-24.3	19,651	-0.12%
2021/07/01	43.4	81.66	33	80.91	79.70	10.4	19,370	0.05%
2021/06/30	29.2	84.71	60.3	83.67	86.20	-31.1	19,562	-0.16%
2021/06/29	12	80.14	69	79.93	78.70	-57	19,614	-0.29%
2021/06/28	73.3	81.19	34.1	80.99	79.60	39.2	19,407	0.20%
2021/06/25	34	79.74	71.3	80.11	81.80	-37.3	18,838	-0.20%
2021/06/24	7	74.11	7	74.53	74.40	0	18,163	0.00%
2021/06/23	27	72.40	34.1	72.59	74.50	-7.1	17,792	-0.04%
2021/06/22	15.4	68.99	30.2	67.90	69.90	-14.8	17,070	-0.09%
2021/06/21	30	68.74	40.9	68.75	66.20	-10.9	16,679	-0.07%
2021/06/18	29	67.71	37	68.25	68.90	-8	16,156	-0.05%
2021/06/17	39	63.50	79	64.33	65.20	-40	15,070	-0.27%
2021/06/16	8	60.69	18.1	60.55	61.00	-10.1	14,076	-0.07%
2021/06/15	29.3	57.77	4	57.78	57.80	25.3	13,617	0.19%
2021/06/11	15	56.25	2	56.65	56.50	13	13,585	0.10%
2021/06/10	36	56.76	2	56.50	57.00	34	13,668	0.25%
2021/06/09	43	56.96	55	56.92	56.50	-12	13,562	-0.09%
2021/06/08	3	54.70	9	54.14	54.80	-6	13,053	-0.05%
2021/06/07	4	53.23	0	0.00	53.40	4	13,119	0.03%
2021/06/04	13	54.19	10	53.69	54.00	3	13,221	0.02%
2021/06/03	6	53.38	5	53.54	53.50	1	13,225	0.01%
2021/06/02	35	52.77	22	54.64	52.90	13	13,253	0.10%
2021/06/01	3	51.90	4	51.73	52.00	-1	12,855	-0.01%
2021/05/31	6	51.03	0	0.00	51.20	6	12,919	0.05%
2021/05/28	1	50.20	12	50.77	50.60	-11	13,004	-0.08%
2021/05/26	5	48.11	1	47.90	48.40	4	13,217	0.03%
2021/05/25	5	47.32	8	48.11	47.85	-3	13,317	-0.02%
2021/05/24	13	46.18	4	46.40	46.25	9	13,390	0.07%
2021/05/21	1	44.70	6	45.73	46.15	-5	13,538	-0.04%
2021/05/20	8	44.16	3	44.93	43.85	5	13,616	0.04%
2021/05/19	2	45.85	9	45.66	45.60	-7	13,604	-0.05%
2021/05/18	2	42.15	12	43.35	43.55	-10	13,512	-0.07%
2021/05/17	3	40.75	2	39.95	39.60	1	13,515	0.01%
2021/05/14	6	44.64	2	45.28	43.95	4	13,471	0.03%
2021/05/13	5	43.23	5	43.31	44.00	0	13,381	0.00%
2021/05/12	8	44.86	3	44.38	43.50	5	13,348	0.04%
2021/05/11	7	47.63	19	47.31	46.60	-12	13,217	-0.09%
2021/05/10	4	51.48	8	51.80	51.10	-4	13,093	-0.03%
2021/05/07	6	51.73	1	51.80	53.60	5	13,597	0.04%
2021/05/06	10	51.50	0	0.00	50.70	10	13,602	0.07%
2021/05/05	1	51.90	1	51.80	50.90	0	13,569	0.00%
2021/05/04	2	52.45	5	52.30	52.40	-3	13,623	-0.02%
2021/05/03	24	56.55	8	57.01	55.50	16	13,697	0.12%
2021/04/29	56	59.13	49	59.03	59.00	7	13,737	0.05%
2021/04/28	10	60.46	4	60.65	60.50	6	13,804	0.04%
2021/04/27	22	61.22	22.9	60.41	60.20	-0.9	13,935	-0.01%
2021/04/26	47	62.90	40	62.99	62.70	7	13,805	0.05%
2021/04/23	42	62.52	48	62.69	62.40	-6	13,876	-0.04%
2021/04/22	57	63.23	44	63.04	60.50	13	13,695	0.09%
2021/04/21	89	60.87	100	61.55	61.70	-11	13,209	-0.08%
2021/04/20	35	59.47	47	60.01	59.50	-12	12,870	-0.09%
2021/04/19	7	55.69	7	56.06	56.70	0	12,514	0.00%
2021/04/16	15	55.89	14	55.94	56.00	1	12,781	0.01%
2021/04/15	23	55.31	15	55.43	55.40	8	12,871	0.06%
2021/04/14	25	55.51	11	55.54	55.40	14	12,979	0.11%
2021/04/13	13	56.43	7.4	57.29	55.80	5.6	13,158	0.04%
2021/04/12	10	57.30	16	57.11	57.10	-6	13,235	-0.05%
2021/04/09	16	59.11	27.2	58.90	58.60	-11.2	13,439	-0.08%
2021/04/08	30	60.29	17	60.83	60.70	13	14,110	0.09%
2021/04/07	21	59.13	21	59.24	59.60	0	14,202	0.00%
2021/04/06	33	57.68	68	57.93	59.60	-35	14,068	-0.25%
2021/04/01	70	55.80	50	55.57	54.50	20	13,793	0.14%
2021/03/31	4	53.45	2	53.30	53.50	2	14,143	0.01%
2021/03/30	3	54.30	20	54.54	54.00	-17	15,208	-0.11%
2021/03/29	8	53.70	16	54.43	54.60	-8	16,146	-0.05%
2021/03/26	2	53.60	4.1	52.95	53.70	-2.1	16,282	-0.01%
2021/03/25	6.1	52.43	0	0.00	52.20	6.1	16,368	0.04%
2021/03/23	19	53.28	4	54.23	53.00	15	16,589	0.09%
2021/03/22	15	54.50	2	55.60	54.40	13	16,726	0.08%
2021/03/19	2	54.55	5	54.60	54.60	-3	16,967	-0.02%
2021/03/18	1	54.20	2	54.90	54.20	-1	17,189	-0.01%
2021/03/17	1	54.20	8	54.59	54.20	-7	17,384	-0.04%
2021/03/16	10	54.37	7.2	54.03	53.80	2.8	17,675	0.02%
2021/03/15	0	0.00	4	54.00	54.10	-4	18,108	-0.02%
2021/03/12	2	52.80	4	52.95	53.10	-2	18,159	-0.01%
2021/03/11	2.1	51.86	2	52.80	52.90	0.1	18,251	0.00%
2021/03/10	4	51.50	16	52.01	51.40	-12	18,268	-0.07%
2021/03/09	10	48.72	12	48.66	48.70	-2	18,249	-0.01%
2021/03/05	3	51.97	3	51.87	51.30	0	18,928	0.00%
2021/03/04	16.1	52.38	2	52.90	51.60	14.1	19,241	0.07%
2021/03/03	1	53.50	1	54.20	54.10	0	19,614	0.00%
2021/03/02	3.5	56.28	16	55.75	53.90	-12.5	19,881	-0.06%
2021/02/26	3	54.30	1	55.00	54.00	2	20,047	0.01%
2021/02/25	8	55.10	19	55.08	54.60	-11	21,355	-0.05%
2021/02/24	19	55.35	6	55.37	55.00	13	22,443	0.06%
2021/02/23	11.5	55.16	9.1	55.14	55.00	2.4	22,545	0.01%
2021/02/22	12	54.93	33	54.36	54.40	-21	22,470	-0.09%
2021/02/19	1.1	53.06	3	53.03	53.10	-1.9	22,464	-0.01%
2021/02/18	11	52.41	2.4	52.44	52.40	8.6	22,985	0.04%
2021/02/17	0	0.00	4	51.58	51.80	-4	23,384	-0.02%
2021/02/05	6.1	49.01	13	48.75	48.90	-6.9	23,516	-0.03%
2021/02/04	19	49.54	1	50.00	49.35	18	24,050	0.07%
2021/02/03	10.1	51.50	8	50.85	50.60	2.1	24,582	0.01%
2021/02/02	2.1	50.10	6	50.22	50.00	-3.9	24,837	-0.02%
2021/02/01	16.1	49.36	13	49.12	49.00	3.1	24,991	0.01%
2021/01/29	32.1	52.85	21	54.41	50.50	11.1	24,939	0.04%
2021/01/28	7	50.80	5	51.00	51.20	2	24,472	0.01%
2021/01/27	1	52.50	0.4	52.40	52.50	0.6	24,442	0.00%
2021/01/26	14	52.58	1	52.10	52.00	13	24,460	0.05%
2021/01/25	2	53.45	16.3	53.29	53.30	-14.3	24,404	-0.06%
2021/01/22	12	50.47	10.2	50.58	51.60	1.8	24,222	0.01%
2021/01/21	1.1	50.96	13	50.85	51.00	-11.9	24,138	-0.05%
2021/01/20	18.7	52.59	4	52.35	51.70	14.7	24,060	0.06%
2021/01/19	7	54.73	0	0.00	54.80	7	23,846	0.03%
2021/01/18	12	54.88	25	54.96	55.50	-13	23,821	-0.05%
2021/01/15	3.2	53.44	4	53.55	54.00	-0.8	23,598	0.00%
2021/01/14	15	54.15	5	53.90	53.90	10	23,431	0.04%
2021/01/13	20	54.99	5	55.00	55.30	15	23,327	0.06%
2021/01/12	33	56.72	44	56.57	55.30	-11	23,246	-0.05%
2021/01/11	18	55.74	24.9	55.93	56.50	-6.9	22,867	-0.03%
2021/01/08	9.2	53.26	8	53.75	53.50	1.2	22,833	0.01%
2021/01/07	9.5	53.25	7	53.49	53.20	2.5	23,230	0.01%
2021/01/06	20	54.02	17	54.24	53.00	3	23,313	0.01%
2021/01/05	12	53.99	14	54.07	54.70	-2	23,142	-0.01%
2021/01/04	135	54.94	110	55.40	54.70	25	23,109	0.11%	大買/大賣/
2020/12/31	26	54.61	24.5	54.55	54.10	1.5	23,051	0.01%
2020/12/30	4	52.30	2	52.30	51.80	2	22,367	0.01%
2020/12/29	1	51.90	9	52.08	52.80	-8	22,044	-0.04%
2020/12/28	23	52.09	13	52.15	51.60	10	21,821	0.05%
2020/12/25	44	51.94	33.1	51.56	51.00	10.9	21,429	0.05%
2020/12/24	53.1	49.24	58	49.04	50.60	-5	20,612	-0.02%
2020/12/23	34	46.70	66.3	47.40	46.90	-32.3	19,511	-0.17%
2020/12/22	15.1	44.85	26	44.08	43.60	-10.9	18,595	-0.06%
2020/12/21	17	43.14	7	44.38	44.60	10	18,505	0.05%
2020/12/18	9	44.42	2	44.60	44.00	7	18,713	0.04%
2020/12/17	2	45.20	5	45.30	45.25	-3	18,690	-0.02%
2020/12/16	1	44.15	11	44.55	44.75	-10	18,660	-0.05%
2020/12/15	13	43.39	6	44.80	42.70	7	18,800	0.04%
2020/12/14	11	45.66	53	45.92	45.10	-42	19,025	-0.22%
2020/12/11	26	46.06	0	0.00	44.10	26	18,840	0.14%
2020/12/10	22	46.22	19	46.03	45.80	3	18,653	0.02%
2020/12/09	17	46.66	85	46.13	45.95	-68	18,353	-0.37%
2020/12/07	18	44.38	9	44.78	44.30	9	17,988	0.05%
2020/12/04	22	44.40	1	44.25	44.30	21	17,926	0.12%
2020/12/03	7	44.56	2.1	44.50	44.35	5	17,860	0.03%
2020/12/02	111	45.49	60.1	45.14	44.70	50.9	17,857	0.29%	大買/
2020/12/01	3	44.57	12	44.88	45.80	-9	17,637	-0.05%
2020/11/30	31.3	44.80	28	44.81	44.60	3.3	17,461	0.02%
2020/11/27	45	43.74	44	44.48	45.15	1	17,327	0.01%
2020/11/26	17.1	43.65	35	43.67	43.65	-18	17,355	-0.10%
2020/11/25	32	42.94	73	42.80	42.40	-41	17,154	-0.24%
2020/11/24	206	44.38	213	44.96	43.20	-7	17,057	-0.04%	大買/大賣/
2020/11/23	72	42.27	82	42.26	44.40	-10	16,399	-0.06%
2020/11/20	6	40.45	14	40.34	40.40	-8	16,776	-0.05%
2020/11/19	32	39.33	25	39.55	39.00	7	16,927	0.04%
2020/11/18	39	39.64	59.1	39.81	39.55	-20.1	17,618	-0.11%
2020/11/17	73	41.16	67	39.81	39.50	6	18,922	0.03%
2020/11/16	42	39.33	76	40.20	41.35	-34	21,270	-0.16%
2020/11/13	11	38.39	43	38.67	38.70	-32	21,508	-0.15%
2020/11/12	99.2	38.59	11	38.63	38.15	88.2	21,713	0.41%
2020/11/11	12.1	39.71	154	39.80	40.35	-141.9	21,395	-0.66%	大賣/鉅額交易
2020/11/10	75.8	38.31	12	39.28	38.05	63.8	20,909	0.31%
2020/11/09	35	38.77	102.1	38.68	39.00	-67.1	20,791	-0.32%	大賣/
2020/11/06	40	37.75	10	38.20	37.65	30	20,707	0.14%
2020/11/05	10	37.95	35	37.85	37.90	-25	20,769	-0.12%
2020/11/04	26	36.54	24	36.90	37.00	2	20,901	0.01%
2020/11/03	10.1	37.00	47	36.53	36.90	-37	21,491	-0.17%
2020/11/02	24	35.54	0	0.00	35.30	24	22,085	0.11%
2020/10/30	22	36.51	8	36.95	36.05	14	22,205	0.06%
2020/10/29	14	37.06	19.1	37.03	37.20	-5.1	22,509	-0.02%
2020/10/28	33	38.07	16	37.61	37.55	17	22,554	0.08%
2020/10/27	15	38.18	1	38.50	38.45	14	22,538	0.06%
2020/10/26	12	38.47	4.9	38.30	38.10	7.1	22,623	0.03%
2020/10/23	13	38.24	3	38.17	38.15	10	22,541	0.04%
2020/10/22	0	0.00	23	37.52	37.80	-23	22,637	-0.10%
2020/10/21	9	37.42	5	37.44	37.40	4	22,620	0.02%
2020/10/20	0	0.00	15	36.85	36.75	-15	22,601	-0.07%
2020/10/19	1	37.00	0	0.00	37.15	1	22,594	0.00%
2020/10/16	48	37.65	6	37.33	36.80	42	22,574	0.19%
2020/10/15	27	39.51	29	39.72	39.00	-2	22,229	-0.01%
2020/10/14	2	38.65	7	39.11	38.70	-5	21,642	-0.02%
2020/10/13	32	38.45	2	38.80	38.30	30	21,478	0.14%
2020/10/12	36	38.36	18	38.29	38.30	18	21,336	0.08%
2020/10/08	6	38.24	6	39.02	37.95	0	21,233	0.00%
2020/10/07	4.1	38.40	32	38.40	38.40	-27.9	21,039	-0.13%
2020/10/06	5	37.58	7	37.54	37.45	-2	20,941	-0.01%
2020/10/05	0	0.00	5	36.48	36.90	-5	21,030	-0.02%
2020/09/30	5	36.16	2	36.30	36.30	3	21,064	0.01%
2020/09/29	1	36.25	20	35.97	35.75	-19	21,134	-0.09%
2020/09/28	1	35.40	0	0.00	35.45	1	21,083	0.00%
2020/09/25	3	36.07	9	35.65	34.95	-6	21,098	-0.03%
2020/09/24	15	36.11	7	36.54	35.30	8	21,089	0.04%
2020/09/23	17	37.39	58	37.96	37.10	-41	21,179	-0.19%
2020/09/22	23	37.46	30	37.78	37.05	-7	20,890	-0.03%
2020/09/21	3	37.63	5	37.60	37.40	-2	20,794	-0.01%
2020/09/18	18	37.87	11	38.21	37.60	7	20,814	0.03%
2020/09/17	17	37.63	41	37.56	38.20	-24	20,556	-0.12%
2020/09/16	8	36.49	24	36.50	36.40	-16	20,061	-0.08%
2020/09/15	5	36.49	1	36.65	35.90	4	19,992	0.02%
2020/09/14	9	35.19	32	35.21	36.10	-23	20,063	-0.11%
2020/09/11	17	34.92	5	34.81	34.65	12	20,003	0.06%
2020/09/10	11	36.78	2	37.10	36.20	9	19,836	0.05%
2020/09/09	20	36.15	4	35.95	36.40	16	19,777	0.08%
2020/09/08	8	35.98	0	0.00	35.90	8	19,786	0.04%
2020/09/07	25	36.45	3	36.82	35.70	22	19,811	0.11%
2020/09/04	25	36.71	6	36.60	36.75	19	19,837	0.10%
2020/09/03	33	37.77	2	38.03	37.40	31	19,855	0.16%
2020/09/02	44	37.77	0	0.00	38.00	44	19,694	0.22%
2020/09/01	5	37.95	57	38.13	38.55	-52	19,779	-0.26%
2020/08/31	22	37.05	15	37.17	36.70	7	19,408	0.04%
2020/08/28	18	37.51	39	38.01	37.40	-21	19,647	-0.11%
2020/08/27	65	37.53	7	38.04	37.35	58	20,272	0.29%
2020/08/26	51	39.85	33	40.06	38.40	18	19,892	0.09%
2020/08/25	14	38.45	10	38.54	38.40	4	18,326	0.02%
2020/08/24	16	38.23	29	38.21	39.00	-13	17,887	-0.07%
2020/08/21	42	38.63	36	38.32	37.95	6	17,062	0.04%
2020/08/20	86	37.87	68	38.44	38.75	18	15,582	0.12%
2020/08/19	9	36.00	16.8	36.23	36.85	-7.8	12,641	-0.06%
2020/08/18	21	32.26	28	33.04	33.50	-7	11,930	-0.06%
2020/08/17	2	31.75	17	31.73	32.00	-15	11,501	-0.13%
2020/08/14	1	30.55	0	0.00	30.45	1	11,271	0.01%
2020/08/13	27	30.14	7	30.42	30.05	20	11,222	0.18%
2020/08/12	3	30.03	1	29.80	29.90	2	11,049	0.02%
2020/08/11	4	30.03	3	30.12	29.80	1	10,944	0.01%
2020/08/10	8	31.01	13	31.83	30.40	-5	10,915	-0.05%
2020/08/07	52	32.03	30	32.38	32.40	22	10,682	0.21%
2020/08/06	33	31.03	23	31.57	32.65	10	10,058	0.10%
2020/08/05	1	29.95	3	29.92	29.70	-2	9,412	-0.02%
2020/08/04	5	28.95	408	30.22	28.80	-403	9,278	-4.34%	大賣/鉅額交易
2020/08/03	138	29.85	7	29.74	29.70	131	8,947	1.46%	大買/鉅額交易
2020/07/31	43	29.32	3	29.40	29.35	40	8,858	0.45%
2020/07/30	91	29.21	4	29.18	29.55	87	8,845	0.98%
2020/07/29	4	27.15	5	27.48	28.40	-1	8,775	-0.01%
2020/07/28	173.2	28.80	6	28.77	27.40	167.2	8,775	1.91%	大買/鉅額交易
2020/07/27	2	27.80	2	28.23	28.55	0	8,632	0.00%
2020/07/23	0	0.00	40	28.93	28.55	-40	8,690	-0.46%
2020/07/22	40	28.43	3.3	28.38	28.45	36.7	8,692	0.42%
2020/07/21	0	0.00	1	27.40	27.85	-1	8,790	-0.01%
2020/07/20	2	26.53	5	27.05	26.90	-3	9,037	-0.03%
2020/07/17	2.3	27.07	6	27.00	27.05	-3.7	9,148	-0.04%
2020/07/16	5	28.00	4	28.35	28.05	1	9,131	0.01%
2020/07/15	14	28.92	0	0.00	28.65	14	9,100	0.15%
2020/07/14	5	29.88	2	30.10	29.35	3	9,016	0.03%
2020/07/13	5	30.00	14	29.57	30.15	-9	8,848	-0.10%
2020/07/10	18	29.38	27	29.54	28.95	-9	8,720	-0.10%
2020/07/09	10	29.65	4.2	29.69	29.70	5.8	8,548	0.07%
2020/07/07	11	29.21	12.6	29.30	29.15	-1.6	8,344	-0.02%
2020/07/06	8	28.97	8	29.23	29.20	0	8,298	0.00%
2020/07/03	18	29.64	6	29.50	29.10	12	8,235	0.15%
2020/07/02	0	0.00	6	29.91	29.80	-6	8,010	-0.07%
2020/07/01	1	28.60	0	0.00	28.50	1	7,748	0.01%
2020/06/30	2.2	28.25	2	28.18	28.30	0.2	7,703	0.00%
2020/06/29	6	28.14	0	0.00	27.85	6	7,753	0.08%
2020/06/24	1	29.25	3	28.88	29.20	-2	7,613	-0.03%
2020/06/23	1	28.40	0	0.00	28.15	1	7,535	0.01%
2020/06/22	4	28.90	5	28.88	28.60	-1	7,503	-0.01%
2020/06/19	2	29.55	4.5	29.00	28.30	-2.5	7,478	-0.03%
2020/06/18	0	0.00	1	28.80	28.80	-1	7,303	-0.01%
2020/06/17	0	0.00	6	28.53	28.60	-6	7,261	-0.08%
2020/06/16	4	28.40	7	28.43	28.35	-3	7,218	-0.04%
2020/06/15	6	28.56	2	29.00	28.05	4	7,204	0.06%
2020/06/12	1	28.20	6	28.74	29.65	-5	7,134	-0.07%
2020/06/11	21	29.52	14	29.71	29.20	7	7,085	0.10%
2020/06/10	8	29.70	18	29.38	30.00	-10	6,942	-0.14%
2020/06/09	5	28.24	7	28.35	28.30	-2	6,772	-0.03%
2020/06/08	13	29.92	7	30.16	29.10	6	6,677	0.09%
2020/06/05	7	29.23	4	28.98	29.10	3	6,346	0.05%
2020/06/04	9	29.24	41	29.20	29.30	-32	6,172	-0.52%
2020/06/03	24	28.67	29	28.38	28.95	-5	5,701	-0.09%
2020/06/02	7	26.76	43	25.74	27.00	-36	4,644	-0.78%
2020/06/01	2	24.70	5	24.00	24.60	-3	4,304	-0.07%
2020/05/29	1	23.70	0	0.00	23.70	1	4,277	0.02%
2020/05/28	4	24.35	6	24.80	24.50	-2	4,262	-0.05%
2020/05/27	0	0.00	12	24.24	24.80	-12	4,245	-0.28%
2020/05/26	0	0.00	5	24.23	24.15	-5	4,214	-0.12%
2020/05/25	23	23.67	0	0.00	24.05	23	4,203	0.55%
2020/05/22	18	24.09	0	0.00	23.95	18	4,188	0.43%
2020/05/21	1	24.65	13	24.34	24.60	-12	4,164	-0.29%
2020/05/20	13	24.03	4	24.01	24.05	9	4,110	0.22%
2020/05/19	0	0.00	0.8	23.70	23.80	-0.8	4,052	-0.02%
2020/05/15	11	23.39	21	23.08	23.25	-10	3,969	-0.25%
2020/05/14	1	24.50	3	24.37	24.20	-2	3,846	-0.05%
2020/05/13	1	24.85	0	0.00	25.00	1	3,803	0.03%
2020/05/12	1	25.10	0	0.00	25.10	1	3,793	0.03%
2020/05/11	4	25.60	9	25.52	25.55	-5	3,765	-0.13%
2020/05/08	0	0.00	6	25.01	24.90	-6	3,709	-0.16%
2020/05/07	1	25.10	0	0.00	24.95	1	3,674	0.03%
2020/05/06	10	25.17	11.2	25.15	25.05	-1.2	3,624	-0.03%
2020/05/05	10	25.25	3	25.03	25.40	7	3,573	0.20%
2020/05/04	2	24.08	0	0.00	24.40	2	3,499	0.06%
2020/04/30	4.3	24.64	1	24.65	24.55	3.3	3,499	0.09%
2020/04/29	3.2	24.57	3	24.73	24.40	0.2	3,496	0.01%
2020/04/28	5	24.00	7	23.96	24.15	-2	3,405	-0.06%
2020/04/27	12	23.67	4	23.85	23.85	8	3,390	0.24%
2020/04/24	11	24.04	4	24.05	23.70	7	3,331	0.21%
2020/04/23	8	24.36	15	24.11	24.05	-7	3,179	-0.22%
2020/04/22	15	22.20	18	21.84	23.20	-3	2,893	-0.10%
2020/04/21	11	22.00	9	22.01	21.45	2	2,794	0.07%
2020/04/20	0	0.00	9	21.84	22.00	-9	2,755	-0.33%
2020/04/17	1	21.45	5	21.78	21.50	-4	2,740	-0.15%
2020/04/16	0	0.00	10	21.47	21.50	-10	2,717	-0.37%
2020/04/15	7	21.20	0	0.00	21.30	7	2,700	0.26%
2020/04/14	0	0.00	43	20.43	20.95	-43	2,702	-1.59%
2020/04/13	27	20.27	7	20.25	20.25	20	2,701	0.74%
2020/04/10	0	20.20	0	0.00	20.20	0	2,706	0.00%
2020/04/09	0	19.95	1	20.45	20.00	-1	2,796	-0.04%
2020/04/08	21	20.10	2	19.68	20.10	19	2,779	0.68%
2020/04/07	9.1	19.33	1	19.30	19.40	8.1	2,750	0.29%
2020/04/01	1	18.80	23	18.87	19.10	-22	2,806	-0.78%
2020/03/31	13	19.34	2	19.50	19.15	11	2,982	0.37%
2020/03/27	1	18.50	0	0.00	17.95	1	2,943	0.03%
2020/03/26	5	17.80	7	17.81	18.20	-2	2,953	-0.07%
2020/03/25	20	18.14	6	17.95	18.25	14	3,134	0.45%
2020/03/24	2	16.60	7	16.56	16.60	-5	3,084	-0.16%
2020/03/23	4	14.10	0	0.00	15.10	4	3,066	0.13%
2020/03/20	1	14.50	3	14.87	15.05	-2	3,060	-0.07%
2020/03/19	2	13.70	0	0.00	13.70	2	3,048	0.07%
2020/03/18	9	16.05	0	0.00	15.20	9	2,956	0.30%
2020/03/17	1	16.15	706	16.58	16.15	-705	2,896	-24.34%	大賣/鉅額交易
2020/03/16	1	18.60	709	19.19	17.90	-708	2,799	-25.29%	大賣/鉅額交易
2020/03/13	1	19.50	706	19.50	19.85	-705	2,724	-25.87%	大賣/鉅額交易
2020/03/12	4	22.39	20	21.93	21.65	-16	2,651	-0.60%
2020/03/11	3	24.10	1	24.65	23.95	2	2,615	0.08%
2020/03/10	0	0.00	6	23.99	24.75	-6	2,605	-0.23%
2020/03/09	1	24.85	5	24.50	24.05	-4	2,601	-0.15%
2020/03/06	9	25.42	0	0.00	25.40	9	2,586	0.35%
2020/03/05	5	25.80	0	0.00	25.70	5	2,633	0.19%
2020/03/04	0	0.00	2	25.25	25.65	-2	2,653	-0.08%
2020/03/03	0	0.00	13	25.15	25.10	-13	2,651	-0.49%
2020/03/02	0	0.00	1	24.65	24.50	-1	2,640	-0.04%
2020/02/27	2	24.35	0	0.00	24.30	2	2,625	0.08%
2020/02/26	0	0.00	1	25.70	25.60	-1	2,597	-0.04%
2020/02/24	2	25.00	0	0.00	24.90	2	2,563	0.08%
2020/02/20	1	25.40	0	0.00	25.10	1	2,554	0.04%
2020/02/18	13	25.00	4	25.13	25.00	9	2,558	0.35%
2020/02/17	3	24.67	1	24.85	24.80	2	2,550	0.08%
2020/02/13	0	0.00	2	25.00	24.65	-2	2,571	-0.08%
2020/02/12	0	0.00	1	24.80	24.80	-1	2,564	-0.04%
2020/02/11	2	24.55	1	24.55	24.50	1	2,553	0.04%
2020/02/10	0	0.00	10.8	23.56	24.15	-10.8	2,540	-0.43%
2020/02/07	0	0.00	2	23.70	23.80	-2	2,546	-0.08%
2020/02/06	4	23.90	0	0.00	24.25	4	2,544	0.16%
2020/02/05	1	23.45	0	0.00	23.25	1	2,533	0.04%
2020/02/04	2	22.50	0	0.00	23.15	2	2,556	0.08%
2020/02/03	4	22.40	0	0.00	22.20	4	2,673	0.15%
2020/01/30	1	24.70	1	24.90	24.65	0	2,631	0.00%
2020/01/16	1	27.60	0	0.00	27.80	1	2,616	0.04%
2020/01/15	4	27.73	3	27.73	27.85	1	2,687	0.04%
2020/01/13	1	26.75	0	0.00	26.95	1	2,650	0.04%
2020/01/10	2	26.75	0	0.00	26.50	2	2,656	0.08%
2020/01/09	1	26.95	0	0.00	26.85	1	2,658	0.04%
2020/01/08	4	26.55	0	0.00	26.55	4	2,780	0.14%
2020/01/07	4	27.50	0.1	27.50	27.50	3.9	2,827	0.14%
2020/01/06	1	27.70	16.3	27.85	28.25	-15.3	2,859	-0.54%
2020/01/03	12	28.06	7	28.47	28.25	5	2,842	0.18%
2020/01/02	9	27.94	1	27.90	27.80	8	2,762	0.29%
2019/12/30	4	28.08	0	0.00	28.00	4	2,797	0.14%
2019/12/27	7	28.46	1	28.40	28.35	6	2,757	0.22%
2019/12/26	6	28.11	6	28.20	28.30	0	2,692	0.00%
2019/12/25	7	27.61	7	27.63	27.80	0	2,500	0.00%
2019/12/23	1	27.05	0	0.00	26.90	1	2,423	0.04%
2019/12/20	10	27.94	38	27.96	27.50	-28	2,391	-1.17%
2019/12/19	8	26.61	0	0.00	26.65	8	2,169	0.37%
2019/12/12	5	26.02	1	26.15	26.00	4	2,388	0.17%
2019/12/10	2	25.65	0	0.00	25.65	2	2,822	0.07%
2019/12/05	0	0.00	1	26.25	25.90	-1	3,217	-0.03%
2019/12/04	0	0.00	5	25.90	25.90	-5	3,421	-0.15%
2019/12/03	6	25.37	3	25.45	25.35	3	3,454	0.09%
2019/12/02	4	25.34	3	25.30	25.35	1	3,517	0.03%
2019/11/29	7	26.41	0	0.00	26.15	7	3,555	0.20%
2019/11/27	0	0.00	18	26.95	26.95	-18	3,689	-0.49%
2019/11/26	0	27.00	0	0.00	27.10	0	3,792	0.00%
2019/11/25	0	0.00	2	27.20	27.20	-2	3,851	-0.05%
2019/11/21	2	26.70	0	0.00	26.70	2	4,018	0.05%
2019/11/18	0	27.05	0	0.00	27.15	0	4,240	0.00%
2019/11/14	2	26.60	0.9	26.70	26.80	1.1	4,487	0.02%
2019/11/13	0.3	26.60	223	26.74	26.60	-222.7	4,489	-4.96%	大賣/鉅額交易
2019/11/12	5	26.90	0	0.00	26.90	5	4,493	0.11%
2019/11/11	2	26.85	5	27.25	26.90	-3	4,505	-0.07%
2019/11/08	6.4	27.49	0	0.00	27.65	6.4	4,518	0.14%
2019/11/07	1	27.30	0	0.00	27.45	1	4,558	0.02%
2019/11/06	1	27.10	0.9	27.35	27.35	0.1	4,571	0.00%
2019/11/05	2	27.80	0	0.00	27.80	2	4,572	0.04%
2019/11/04	1	27.85	10	27.90	27.80	-9	4,603	-0.20%
2019/11/01	7	28.14	5	28.15	28.15	2	4,607	0.04%
2019/10/31	19	29.36	1	29.40	28.70	18	4,584	0.39%
2019/10/30	10	29.00	0	0.00	29.00	10	4,501	0.22%
2019/10/28	1	28.35	1	28.50	28.35	0	4,594	0.00%
2019/10/25	5	28.55	0	0.00	28.35	5	4,620	0.11%
2019/10/23	2	29.00	1	29.15	29.05	1	4,657	0.02%
2019/10/22	5	28.35	0	0.00	28.40	5	4,591	0.11%
2019/10/18	0	0.00	1	28.55	28.70	-1	4,679	-0.02%
2019/10/17	9	28.38	0	0.00	28.35	9	4,729	0.19%
2019/10/16	4	28.68	2	28.58	28.70	2	4,749	0.04%
2019/10/15	0	0.00	1	28.30	28.30	-1	4,662	-0.02%
2019/10/14	0	27.35	0	0.00	27.45	0	4,644	0.00%
2019/10/09	3	26.82	1	26.60	27.00	2	4,911	0.04%
2019/10/08	0.5	26.85	1	26.80	26.85	-0.5	5,187	-0.01%
2019/10/07	21.1	27.16	5	27.19	27.25	16.1	5,396	0.30%
2019/10/02	0.1	28.45	0	0.00	28.45	0.1	5,517	0.00%
2019/10/01	9	28.77	0	0.00	28.90	9	5,508	0.16%
2019/09/26	1.1	30.45	0	0.00	30.05	1.1	5,525	0.02%
2019/09/24	2.4	30.30	18	30.38	30.15	-15.6	5,526	-0.28%
2019/09/23	7	30.47	0	0.00	30.35	7	5,547	0.13%
2019/09/12	1	27.80	0	0.00	27.95	1	5,555	0.02%
2019/09/11	2	27.78	2	27.75	27.65	0	5,550	0.00%
2019/09/10	4	28.85	2	28.35	28.35	2	5,526	0.04%
2019/09/09	2	28.10	10	28.35	28.20	-8	5,567	-0.14%
2019/09/06	94	29.84	58	28.91	28.60	36	5,543	0.65%
2019/09/05	0	28.50	1	28.50	28.50	-1	5,199	-0.02%
2019/09/04	7	28.50	0	0.00	28.70	7	5,121	0.14%
2019/09/03	8	28.73	23	28.64	28.90	-15	5,107	-0.29%
2019/09/02	6	28.45	25	28.40	29.00	-19	4,945	-0.38%
2019/08/30	11	28.05	26	28.27	27.35	-15	4,867	-0.31%
2019/08/29	0	0.00	2	27.73	27.95	-2	4,679	-0.04%
2019/08/28	3	27.60	5	27.65	27.70	-2	4,637	-0.04%
2019/08/27	0	27.55	0	0.00	27.70	0	4,575	0.00%
2019/08/26	2	26.90	0	0.00	26.90	2	4,495	0.04%
2019/08/23	6	27.68	9	27.39	27.45	-3	4,454	-0.07%
2019/08/22	11	27.30	10	26.95	27.05	1	4,329	0.02%
2019/08/21	1	26.70	4	26.69	26.75	-3	4,229	-0.07%
2019/08/20	23	26.59	4	26.55	26.50	19	4,192	0.45%
2019/08/19	1	26.45	2	26.20	26.25	-1	4,110	-0.02%
2019/08/16	4	26.18	0	0.00	25.80	4	4,037	0.10%
2019/08/15	10	26.15	20	25.54	26.15	-10	3,992	-0.25%
2019/08/14	0	0.00	11	25.62	25.70	-11	3,939	-0.28%
2019/08/13	9	25.99	0	0.00	25.75	9	3,863	0.23%
2019/08/12	1	25.95	4	25.29	25.95	-3	3,757	-0.08%
2019/08/08	30	23.92	0	0.00	24.00	30	3,658	0.82%
2019/08/07	2	23.60	0	0.00	23.60	2	3,702	0.05%
2019/08/06	2	23.15	2	23.80	24.00	0	3,791	0.00%
2019/08/02	1	24.55	4	24.65	24.50	-3	3,916	-0.08%
2019/08/01	1	25.40	0	0.00	25.35	1	3,965	0.03%
2019/07/31	0	0.00	17	25.53	25.75	-17	3,999	-0.43%
2019/07/30	6	25.75	5	26.55	25.65	1	4,010	0.02%
2019/07/29	1	26.70	5	26.32	26.35	-4	4,035	-0.10%
2019/07/26	5	26.77	0	0.00	26.75	5	4,037	0.12%
2019/07/25	3	26.85	1	26.50	27.00	2	4,028	0.05%
2019/07/24	3	26.60	0	0.00	26.65	3	3,979	0.08%
2019/07/23	2	25.80	0	0.00	25.95	2	3,926	0.05%
2019/07/22	1	25.65	0	0.00	25.65	1	3,953	0.03%
2019/07/19	0	25.80	5	25.85	25.90	-5	3,971	-0.13%
2019/07/18	10	26.40	12	26.00	25.65	-2	3,996	-0.05%
2019/07/16	20	26.76	0	0.00	26.70	20	4,076	0.49%
2019/07/15	2	26.80	10	26.45	26.50	-8	4,108	-0.19%
2019/07/11	5	26.85	0	0.00	26.80	5	4,408	0.11%
2019/07/10	6	26.73	5	27.10	27.20	1	4,515	0.02%
2019/07/09	7	26.89	2	27.00	26.90	5	4,696	0.11%
2019/07/08	13	27.87	18	28.06	27.45	-5	5,160	-0.10%
2019/07/05	4	27.18	28	27.22	27.00	-24	5,857	-0.41%
2019/07/04	4	26.78	25	26.33	26.75	-21	5,700	-0.37%
2019/07/03	10	25.50	1	25.35	25.20	9	5,573	0.16%
2019/07/02	11	26.22	5	26.16	25.90	6	5,601	0.11%
2019/07/01	3	25.83	2	25.78	26.00	1	5,601	0.02%
2019/06/28	1	25.50	0	0.00	25.30	1	5,626	0.02%
2019/06/27	0	0.00	6	25.37	25.35	-6	5,719	-0.10%
2019/06/26	0	0.00	1	25.50	25.50	-1	5,737	-0.02%
2019/06/25	3	25.23	0	0.00	25.10	3	5,787	0.05%
2019/06/24	9	25.67	0	0.00	25.60	9	5,855	0.15%
2019/06/21	2	25.55	5	25.95	25.55	-3	5,895	-0.05%
2019/06/20	5	26.10	1	26.15	26.05	4	5,935	0.07%
2019/06/19	0	25.65	0	0.00	25.80	0	5,979	0.00%
2019/06/18	26	25.47	2	25.75	25.30	24	6,078	0.39%
2019/06/17	2	26.00	20	26.06	25.90	-18	6,100	-0.30%
2019/06/14	20	24.81	0	0.00	25.25	20	6,083	0.33%
2019/06/13	1	24.80	0	0.00	24.75	1	6,247	0.02%
2019/06/12	4	25.06	0	0.00	25.00	4	6,351	0.06%
2019/06/06	5	25.07	16	25.12	24.50	-11	6,437	-0.17%
2019/06/04	10	24.48	1	24.45	24.25	9	6,454	0.14%
2019/06/03	4	24.21	0	0.00	24.25	4	6,495	0.06%
2019/05/31	0	0.00	4	24.60	24.75	-4	6,506	-0.06%
2019/05/29	3	24.45	1	24.55	24.25	2	6,571	0.03%
2019/05/28	2	24.55	1	24.40	24.70	1	6,676	0.01%
2019/05/27	4	24.50	1	24.45	24.55	3	6,765	0.04%
2019/05/24	1	24.20	0	0.00	24.10	1	6,787	0.01%
2019/05/22	0	0.00	29	24.53	24.20	-29	6,957	-0.42%
2019/05/21	0	0.00	61	23.70	24.45	-61	7,021	-0.87%
2019/05/20	0	0.00	11	23.82	23.90	-11	7,087	-0.16%
2019/05/17	0	0.00	15	24.69	23.90	-15	7,294	-0.21%
2019/05/15	1	24.80	0	0.00	25.05	1	7,709	0.01%
2019/05/14	5	23.56	6	23.40	24.55	-1	8,016	-0.01%
2019/05/13	2	23.63	2	23.50	23.30	0	8,253	0.00%
2019/05/10	1	24.90	0	0.00	25.05	1	8,743	0.01%
2019/05/09	2	25.25	1	25.80	25.50	1	8,772	0.01%
2019/05/08	1	26.20	12	26.00	26.35	-11	8,782	-0.13%
2019/05/07	2	26.75	12	26.60	26.65	-10	8,903	-0.11%
2019/05/06	16	26.60	3	26.45	26.30	13	8,994	0.14%
2019/05/03	1	27.60	2	27.70	27.60	-1	9,300	-0.01%
2019/05/02	2	27.38	2	27.33	27.35	0	9,345	0.00%
2019/04/30	8	26.82	4	26.85	27.20	4	9,520	0.04%
2019/04/29	3	26.60	5	26.70	26.60	-2	9,689	-0.02%
2019/04/26	4	27.38	3	27.67	27.30	1	9,797	0.01%
2019/04/25	1	28.10	0	0.00	28.10	1	10,130	0.01%
2019/04/24	1	28.40	2	28.68	28.35	-1	10,373	-0.01%
2019/04/23	9	28.59	7	28.80	28.75	2	10,579	0.02%
2019/04/22	11	29.01	1	29.00	28.80	10	10,535	0.09%
2019/04/19	2	28.90	2	28.88	28.90	0	10,523	0.00%
2019/04/18	17	28.90	17	28.95	28.65	0	10,517	0.00%
2019/04/17	9	30.01	5	30.12	29.85	4	10,458	0.04%
2019/04/16	2	29.65	4	29.88	30.15	-2	10,576	-0.02%
2019/04/15	13	29.45	21	29.64	29.25	-8	10,637	-0.08%
2019/04/12	94	30.69	90	30.53	29.05	4	10,596	0.04%
2019/04/11	31	30.17	92	30.65	30.70	-61	10,145	-0.60%
2019/04/10	2	28.30	1	28.60	28.55	1	9,180	0.01%
2019/04/09	1	28.15	2	27.88	27.85	-1	9,094	-0.01%
2019/04/08	12	27.80	10	27.95	27.50	2	9,061	0.02%
2019/04/03	0	0.00	7	27.66	27.60	-7	9,079	-0.08%
2019/04/02	4	27.20	0	0.00	27.25	4	9,083	0.04%
2019/04/01	3	27.30	14	27.64	27.30	-11	9,101	-0.12%
2019/03/27	18	26.55	0	0.00	26.90	18	9,489	0.19%
2019/03/26	1	26.20	0	0.00	26.05	1	9,577	0.01%
2019/03/25	8	26.06	10	26.10	26.10	-2	9,814	-0.02%
2019/03/22	44	27.68	10	27.45	27.15	34	9,900	0.34%
2019/03/21	3	27.23	5	27.14	27.55	-2	10,038	-0.02%
2019/03/20	4	26.54	16	26.51	26.55	-12	10,738	-0.11%
2019/03/19	1	26.65	1	26.85	26.70	0	10,914	0.00%
2019/03/18	25	26.25	11	26.08	26.25	14	10,916	0.13%
2019/03/15	10	27.48	1	27.65	27.15	9	10,826	0.08%
2019/03/14	10	28.08	0	0.00	27.70	10	10,870	0.09%
2019/03/13	3	28.12	2	28.20	28.00	1	11,142	0.01%
2019/03/11	2	27.45	0	0.00	27.50	2	11,605	0.02%
2019/03/08	4	27.71	0	0.00	27.70	4	12,319	0.03%
2019/03/07	2	28.53	1	28.85	28.50	1	13,170	0.01%
2019/03/06	2	28.68	0	0.00	28.70	2	13,509	0.01%
2019/03/05	31	28.77	5	28.85	28.75	26	13,769	0.19%
2019/03/04	1	28.70	0	0.00	29.30	1	13,904	0.01%
2019/02/27	8	28.58	68	28.55	28.75	-60	13,919	-0.43%
2019/02/26	2	29.48	3	29.60	29.45	-1	13,911	-0.01%
2019/02/22	6	30.64	3	30.62	30.10	3	14,172	0.02%
2019/02/21	28	30.08	0	0.00	30.20	28	14,153	0.20%
2019/02/19	1	30.20	1	30.40	30.15	0	14,224	0.00%
2019/02/18	27	30.11	67	30.01	29.95	-40	14,215	-0.28%
2019/02/15	27	31.50	18	31.70	31.00	9	14,082	0.06%
2019/02/14	13	31.55	5	31.75	31.25	8	13,848	0.06%
2019/02/13	67	31.50	5	31.96	31.35	62	13,838	0.45%
2019/02/12	19	30.79	16	30.96	31.30	3	13,648	0.02%
2019/02/11	7	30.60	36	31.32	31.15	-29	13,564	-0.21%
2019/01/30	14	28.89	12	28.62	28.55	2	13,213	0.02%
2019/01/28	0	0.00	5	29.24	29.00	-5	13,834	-0.04%
2019/01/25	3	28.70	2	29.00	28.75	1	14,039	0.01%
2019/01/24	7	28.91	13	29.03	28.40	-6	14,141	-0.04%
2019/01/23	12	28.06	4	28.03	28.25	8	13,989	0.06%
2019/01/22	813	28.69	9	29.07	28.10	804	14,086	5.71%	大買/鉅額交易
2019/01/21	4	29.39	24	29.36	28.80	-20	13,979	-0.14%
2019/01/18	0	0.00	2	28.98	29.05	-2	13,906	-0.01%
2019/01/17	23	28.55	2	29.25	28.40	21	13,893	0.15%
2019/01/16	22	27.09	26	27.50	28.95	-4	13,553	-0.03%
2019/01/15	0	0.00	14	27.61	27.05	-14	13,306	-0.11%
2019/01/14	13	26.15	0	0.00	26.25	13	13,137	0.10%
2019/01/11	0	0.00	2	26.50	26.40	-2	13,213	-0.02%
2019/01/10	0	0.00	2	26.60	26.85	-2	13,196	-0.02%
2019/01/09	5	27.22	3	27.27	26.40	2	13,169	0.02%
2019/01/08	2	26.75	1	26.75	26.75	1	13,080	0.01%
2019/01/07	2	26.55	36	26.40	26.85	-34	12,900	-0.26%
2019/01/04	12	24.14	1	23.75	24.45	11	12,832	0.09%
2019/01/03	11	25.70	1	26.20	25.45	10	12,756	0.08%
2019/01/02	4	26.10	4	25.91	25.70	0	12,860	0.00%
2018/12/28	6	25.58	1	25.45	25.45	5	12,985	0.04%
2018/12/27	1	25.65	5	25.60	25.45	-4	13,109	-0.03%
2018/12/26	18	25.74	0	0.00	24.95	18	13,064	0.14%
2018/12/25	0	0.00	1	25.70	25.60	-1	13,032	-0.01%
2018/12/24	1	26.65	3	26.60	26.50	-2	12,977	-0.02%
2018/12/22	3	26.35	11	26.35	26.25	-8	13,007	-0.06%
2018/12/21	10	26.14	9	26.26	26.95	1	13,020	0.01%
2018/12/20	25	25.27	36	25.29	25.65	-11	12,743	-0.09%
2018/12/19	15	25.89	18	25.33	25.45	-3	12,634	-0.02%
2018/12/18	61	26.33	63	26.49	26.00	-2	12,559	-0.02%
2018/12/17	6	27.41	0	0.00	27.25	6	12,402	0.05%
2018/12/14	31	27.72	1	27.45	27.70	30	12,378	0.24%
2018/12/13	136	29.24	146	29.62	28.80	-10	12,204	-0.08%	大買/大賣/
2018/12/12	5	28.90	6	29.28	29.70	-1	11,430	-0.01%
2018/12/11	2	26.98	6	27.14	27.00	-4	11,257	-0.04%
2018/12/10	10	26.67	0	0.00	26.70	10	11,295	0.09%
2018/12/07	22	28.27	23	28.05	28.10	-1	11,245	-0.01%
2018/12/06	18	28.27	6	29.89	27.55	12	11,175	0.11%
2018/12/05	7	30.44	83	30.52	30.25	-76	10,997	-0.69%
2018/12/04	7	31.67	9	31.58	31.50	-2	10,949	-0.02%
2018/12/03	26	32.93	13	32.92	31.90	13	10,750	0.12%
2018/11/30	29	30.13	41	30.00	31.25	-12	10,080	-0.12%
2018/11/29	9	27.56	13	27.77	28.45	-4	9,212	-0.04%
2018/11/28	5	25.40	7	25.80	25.90	-2	8,915	-0.02%
2018/11/27	1	24.05	10	24.48	24.80	-9	8,751	-0.10%
2018/11/26	0	0.00	1	23.50	23.75	-1	8,657	-0.01%
2018/11/23	7	23.75	1	24.55	23.45	6	8,811	0.07%
2018/11/22	8	24.46	1	25.00	24.25	7	9,015	0.08%
2018/11/21	2	26.03	8	25.89	25.55	-6	8,951	-0.07%
2018/11/20	1	25.35	4	25.58	25.75	-3	8,885	-0.03%
2018/11/19	1	25.30	13	25.28	25.65	-12	8,898	-0.13%
2018/11/16	2	25.25	7	24.94	24.60	-5	9,020	-0.06%
2018/11/15	0	0.00	21	24.37	24.45	-21	9,163	-0.23%
2018/11/14	2	24.20	1	24.50	24.10	1	9,169	0.01%
2018/11/12	0	0.00	6	23.22	24.10	-6	9,232	-0.06%
2018/11/09	16	23.55	6	23.75	23.80	10	9,218	0.11%
2018/11/08	29	25.22	14	25.18	24.65	15	9,232	0.16%
2018/11/07	1	25.50	7	25.50	25.80	-6	9,204	-0.07%
2018/11/06	9	24.77	14	25.71	24.30	-5	9,220	-0.05%
2018/11/05	44	26.45	16	26.34	25.75	28	9,225	0.30%
2018/11/02	24	25.55	34	25.61	26.00	-10	8,734	-0.11%
2018/11/01	22	22.79	35	23.60	23.65	-13	8,434	-0.15%
2018/10/31	20	21.86	10	21.53	22.25	10	8,304	0.12%
2018/10/30	6	20.73	11	20.62	21.00	-5	8,139	-0.06%
2018/10/29	0	0.00	1	20.60	20.30	-1	8,095	-0.01%
2018/10/26	2	20.90	2	20.35	20.30	0	8,223	0.00%
2018/10/25	3	20.80	0	0.00	20.75	3	8,232	0.04%
2018/10/24	5	23.20	1	23.10	23.05	4	8,230	0.05%
2018/10/23	1	23.95	1	23.25	23.00	0	8,421	0.00%
2018/10/22	0	23.90	0	0.00	23.90	0	8,524	0.00%
2018/10/19	11	22.95	0	0.00	23.25	11	8,669	0.13%
2018/10/18	1	24.45	2	24.58	24.50	-1	8,841	-0.01%
2018/10/17	2	24.55	0	0.00	24.25	2	8,960	0.02%
2018/10/16	1	25.15	1	24.70	24.50	0	9,063	0.00%
2018/10/15	1	24.20	1	24.60	24.75	0	9,181	0.00%
2018/10/11	6	23.05	0	0.00	23.05	6	9,716	0.06%
2018/10/08	0	0.00	5	27.89	26.30	-5	9,900	-0.05%
2018/10/05	6	29.20	1	28.65	28.60	5	9,810	0.05%
2018/10/04	0	31.75	0	0.00	31.75	0	9,787	0.00%
2018/10/03	1	32.60	0	0.00	32.05	1	9,966	0.01%
2018/10/02	5	33.27	1	33.55	33.40	4	10,174	0.04%
2018/10/01	0	0.00	1	33.10	33.00	-1	10,261	-0.01%
2018/09/28	1	32.60	0	0.00	32.35	1	10,444	0.01%
2018/09/26	3	34.22	12	34.05	33.65	-9	10,919	-0.08%
2018/09/25	0	0.00	12	33.82	33.95	-12	11,420	-0.11%
2018/09/21	5	32.60	1	33.10	32.85	4	11,721	0.03%
2018/09/20	2	32.48	2	31.35	31.60	0	11,692	0.00%
2018/09/19	1	34.00	27	33.92	33.20	-26	11,730	-0.22%
2018/09/18	0	0.00	22	33.62	33.20	-22	11,875	-0.19%
2018/09/17	1	33.55	0	0.00	34.35	1	11,951	0.01%
2018/09/14	1	34.15	6	34.74	34.65	-5	12,053	-0.04%
2018/09/13	2	33.90	5	33.90	33.45	-3	12,211	-0.02%
2018/09/12	1	34.20	1	34.00	33.95	0	12,365	0.00%
2018/09/10	9	33.87	0	0.00	33.50	9	12,938	0.07%
2018/09/07	5	37.35	1	38.75	37.20	4	13,031	0.03%
2018/09/06	13	38.42	2	37.95	38.20	11	13,277	0.08%
2018/09/05	1	40.50	1	40.00	39.70	0	13,695	0.00%
2018/09/04	0	0.00	1	39.90	40.35	-1	14,177	-0.01%
2018/09/03	9	38.51	2	40.20	38.80	7	14,395	0.05%
2018/08/30	5	41.58	11	41.60	41.85	-6	14,713	-0.04%
2018/08/29	8	40.31	38	40.53	40.90	-30	14,755	-0.20%
2018/08/28	16	39.19	11	39.28	39.00	5	14,992	0.03%
2018/08/27	581	39.16	5	39.18	39.60	576	15,665	3.68%	大買/鉅額交易
2018/08/24	9	37.68	4	37.79	38.35	5	16,260	0.03%
2018/08/23	24	38.88	19	38.13	37.90	5	16,866	0.03%
2018/08/22	39	38.61	57	38.84	39.20	-18	17,355	-0.10%
2018/08/20	5	36.01	7	36.01	36.05	-2	17,824	-0.01%
2018/08/17	24	37.65	10	38.60	37.05	14	18,015	0.08%
2018/08/16	2	36.88	4	37.34	37.80	-2	18,146	-0.01%
2018/08/15	21	37.69	10	37.85	37.40	11	18,284	0.06%
2018/08/14	3	37.55	4	38.48	39.20	-1	18,368	-0.01%
2018/08/13	21	38.46	3	38.95	37.45	18	18,516	0.10%
2018/08/10	8	41.76	1	41.20	41.00	7	18,671	0.04%
2018/08/09	1	44.60	0	0.00	44.70	1	18,662	0.01%
2018/08/08	1	44.60	1	45.85	44.60	0	19,369	0.00%
2018/08/07	1	45.55	2	45.50	45.30	-1	19,748	-0.01%
2018/08/06	3	44.70	3	44.72	44.50	0	19,966	0.00%
2018/08/03	3	44.30	4	44.05	45.10	-1	20,087	0.00%
2018/08/02	11	44.02	1	44.90	43.25	10	20,151	0.05%
2018/08/01	3	46.73	0	0.00	46.35	3	20,139	0.01%
2018/07/31	3	46.78	3	46.85	47.00	0	20,239	0.00%
2018/07/30	3	48.12	2	49.43	46.45	1	20,574	0.00%
2018/07/27	2	48.30	7	48.59	48.65	-5	20,620	-0.02%
2018/07/26	3	47.37	4	47.26	47.65	-1	20,598	0.00%
2018/07/25	7	46.68	6	46.81	47.10	1	20,590	0.00%
2018/07/24	0	0.00	1	44.70	44.95	-1	20,477	0.00%
2018/07/23	6	43.61	2	43.78	43.50	4	20,442	0.02%
2018/07/20	5	44.50	3	44.92	43.50	2	20,453	0.01%
2018/07/19	4	44.56	4	45.25	44.80	0	20,503	0.00%
2018/07/18	7	48.84	8	47.90	45.85	-1	20,485	0.00%
2018/07/17	11	51.13	18	51.36	50.90	-7	20,276	-0.03%
2018/07/16	6	50.12	13	50.29	49.65	-7	20,265	-0.03%
2018/07/13	3	52.70	0	0.00	52.00	3	20,283	0.01%
2018/07/12	1	51.40	2	51.50	52.60	-1	20,531	0.00%
2018/07/11	3	52.87	1	51.90	51.80	2	20,832	0.01%
2018/07/10	15	53.03	13	53.52	52.40	2	20,859	0.01%
2018/07/09	6	54.53	0	0.00	54.00	6	20,861	0.03%
2018/07/06	42	55.29	36	55.03	55.50	6	20,896	0.03%
2018/07/05	8	58.74	5	59.50	57.90	3	20,969	0.01%
2018/07/04	49	60.20	47	60.23	59.30	2	20,875	0.01%
2018/07/03	22	61.99	26	62.05	61.50	-4	20,903	-0.02%
2018/07/02	12	60.38	15	59.89	59.30	-3	20,719	-0.01%
2018/06/28	2	56.85	5	56.62	55.80	-3	20,679	-0.01%
2018/06/27	1	58.20	2	59.35	57.60	-1	21,421	0.00%
2018/06/26	2	57.25	2	56.25	57.60	0	21,661	0.00%
2018/06/25	2	57.60	5	58.16	56.70	-3	22,331	-0.01%
2018/06/22	14	58.96	5	58.78	58.40	9	22,758	0.04%
2018/06/21	9	58.99	9	59.24	57.80	0	22,747	0.00%
2018/06/20	21	58.31	18	58.99	57.60	3	22,667	0.01%
2018/06/19	8	57.49	7	57.74	57.00	1	22,460	0.00%
2018/06/15	8	60.74	4	60.73	59.50	4	22,427	0.02%
2018/06/14	9	59.93	16	60.38	59.60	-7	22,244	-0.03%
2018/06/13	20	61.09	4	61.35	58.70	16	21,992	0.07%
2018/06/12	11	63.02	21	63.00	65.10	-10	21,603	-0.05%
2018/06/11	6	60.10	7	60.50	60.00	-1	21,153	0.00%
2018/06/08	3	60.33	4	61.15	59.60	-1	21,069	0.00%
2018/06/07	8	60.50	4	61.03	59.80	4	20,875	0.02%
2018/06/06	8	62.14	7	61.80	60.60	1	20,827	0.00%
2018/06/05	35	64.60	69	64.43	60.60	-34	21,042	-0.16%
2018/06/04	431	68.28	22	68.55	64.40	409	20,988	1.95%	大買/鉅額交易
2018/06/01	97	64.45	88	63.83	66.60	9	20,470	0.04%
2018/05/31	59	63.72	39	63.01	60.60	20	19,774	0.10%
2018/05/30	42	59.87	70.5	59.78	61.20	-28.5	19,175	-0.15%
2018/05/29	7	57.80	5	56.78	57.20	2	18,789	0.01%
2018/05/28	156	58.08	30	55.69	56.70	126	18,734	0.67%	大買/鉅額交易
2018/05/25	43	53.22	41	53.26	53.80	2	18,330	0.01%
2018/05/24	15	51.49	15	51.87	51.80	0	18,130	0.00%
2018/05/23	9	49.85	9	50.69	50.10	0	18,104	0.00%
2018/05/22	13	51.03	4	51.78	50.70	9	17,897	0.05%
2018/05/21	12	51.33	14	51.49	50.60	-2	17,741	-0.01%
2018/05/18	18	53.93	13	54.85	52.10	5	17,470	0.03%
2018/05/17	7	58.17	4	57.90	57.30	3	17,203	0.02%
2018/05/16	22	59.53	25	59.11	58.20	-3	17,002	-0.02%
2018/05/15	13	57.61	15	57.58	59.10	-2	16,351	-0.01%
2018/05/14	9	54.08	14	53.23	53.80	-5	16,107	-0.03%
2018/05/11	147	50.86	0	0.00	50.60	147	15,878	0.93%	大買/鉅額交易
2018/05/10	237	52.82	1	53.10	52.60	236	15,750	1.50%	大買/鉅額交易
2018/05/09	20	51.10	20	51.50	51.10	0	15,652	0.00%
2018/05/08	12	52.79	3	53.20	51.60	9	15,544	0.06%
2018/05/07	26	52.53	15	53.30	54.00	11	15,424	0.07%
2018/05/04	12	50.97	17	50.73	51.00	-5	15,013	-0.03%
2018/05/03	120	48.50	2	48.38	48.50	118	14,859	0.79%	大買/鉅額交易
2018/05/02	5	49.07	8	49.18	48.10	-3	15,094	-0.02%
2018/04/30	3	49.33	7	50.02	50.50	-4	15,025	-0.03%
2018/04/27	85	48.08	1	47.95	48.65	84	15,052	0.56%
2018/04/26	428	47.47	5	47.44	47.80	423	15,154	2.79%	大買/鉅額交易
2018/04/25	6	48.37	4	48.51	46.90	2	15,449	0.01%
2018/04/24	9	45.44	23	47.57	47.75	-14	15,601	-0.09%
2018/04/23	7	47.95	3	49.43	47.65	4	15,674	0.03%
2018/04/20	38	50.27	34	50.28	50.00	4	16,131	0.02%
2018/04/19	13	49.51	5	49.19	49.90	8	16,878	0.05%
2018/04/18	0	0.00	7	48.57	49.05	-7	16,811	-0.04%
2018/04/17	10	48.79	1	50.40	47.55	9	16,604	0.05%
2018/04/16	8	53.70	3	53.07	52.70	5	16,259	0.03%
2018/04/13	6	54.37	11	54.54	54.60	-5	16,165	-0.03%
2018/04/12	3	55.80	4	55.55	55.90	-1	16,055	-0.01%
2018/04/11	202	55.95	23	55.16	57.30	179	16,235	1.10%	大買/鉅額交易
2018/04/10	21	54.67	15	54.07	52.40	6	16,328	0.04%
2018/04/09	24	55.29	14	57.89	54.00	10	16,599	0.06%
2018/04/03	19	54.31	18	54.34	55.50	1	16,941	0.01%
2018/04/02	4	50.26	12	50.33	50.60	-8	16,618	-0.05%
2018/03/31	4	50.80	3	50.00	49.80	1	16,814	0.01%
2018/03/30	25	50.41	6	50.90	49.50	19	16,775	0.11%
2018/03/29	10	47.18	7	47.03	48.35	3	15,886	0.02%
2018/03/28	22	46.82	9	46.26	46.50	13	15,454	0.08%
2018/03/27	5	44.07	9	45.31	46.40	-4	14,681	-0.03%
2018/03/26	0	0.00	35.6	41.60	42.20	-35.6	14,229	-0.25%
2018/03/23	7	39.59	1	39.70	39.50	6	14,181	0.04%
2018/03/22	16	42.31	9	41.28	41.00	7	14,100	0.05%
2018/03/21	1	40.35	13	41.09	42.00	-12	13,843	-0.09%
2018/03/19	2	40.15	0	0.00	40.45	2	13,536	0.01%
2018/03/16	1	40.50	5	40.34	39.60	-4	13,452	-0.03%
2018/03/15	2	39.65	0	0.00	39.70	2	13,402	0.01%
2018/03/14	0	0.00	2	41.00	40.30	-2	13,392	-0.01%
2018/03/13	3	40.07	1	40.10	39.85	2	13,261	0.02%
2018/03/09	8	40.24	12	39.53	39.40	-4	13,276	-0.03%
2018/03/08	16	40.28	14	39.74	40.65	2	13,007	0.02%
2018/03/07	0	0.00	5	39.44	37.80	-5	12,640	-0.04%
2018/03/06	0	0.00	9	37.89	37.75	-9	12,779	-0.07%
2018/03/05	16	38.05	3	38.72	37.50	13	13,422	0.10%
2018/03/02	5	39.52	4	39.89	39.10	1	13,869	0.01%
2018/03/01	5	37.80	3	38.55	39.40	2	13,587	0.01%
2018/02/26	3	37.60	0	0.00	37.65	3	13,563	0.02%
2018/02/23	2	37.70	4	37.65	37.65	-2	13,544	-0.01%
2018/02/22	3	35.70	4	35.18	35.65	-1	13,578	-0.01%
2018/02/21	0	0.00	7	35.13	35.50	-7	13,554	-0.05%
2018/02/12	3	32.88	2	33.70	33.90	1	13,482	0.01%
2018/02/09	7	30.32	156	30.82	31.85	-149	13,447	-1.11%	大賣/鉅額交易
2018/02/08	1	33.50	0	0.00	33.20	1	13,354	0.01%
2018/02/07	2	34.73	6	34.72	34.60	-4	13,440	-0.03%
2018/02/06	5	33.59	0	0.00	32.35	5	13,389	0.04%
2018/02/02	1	36.65	0	0.00	36.30	1	13,266	0.01%
2018/01/31	0	0.00	1	36.45	36.45	-1	13,308	-0.01%
2018/01/30	1	37.70	1	37.10	36.90	0	13,336	0.00%
2018/01/29	4	38.34	1	38.90	38.25	3	13,305	0.02%
2018/01/26	1	37.90	3	38.50	38.95	-2	13,367	-0.01%
2018/01/25	5	38.82	6	39.96	37.90	-1	13,386	-0.01%
2018/01/24	3	38.68	3	39.25	38.70	0	13,297	0.00%
2018/01/23	4	38.85	0	0.00	38.30	4	13,411	0.03%
2018/01/22	1	39.55	19	39.87	39.40	-18	13,872	-0.13%
2018/01/19	18	39.66	10	39.86	39.90	8	14,166	0.06%
2018/01/18	5	38.94	6	39.51	38.90	-1	13,806	-0.01%
2018/01/17	61	38.44	42	39.42	39.70	19	13,511	0.14%
2018/01/16	26	38.19	17	37.98	38.55	9	13,081	0.07%
2018/01/15	132	35.28	16	36.87	38.10	116	12,653	0.92%	大買/鉅額交易
2018/01/12	1	35.10	0	0.00	34.65	1	11,733	0.01%
2018/01/09	2	34.78	1	33.40	33.95	1	11,694	0.01%
2018/01/08	5	35.32	0	0.00	34.35	5	11,867	0.04%
2018/01/05	2	36.10	5	36.13	36.15	-3	11,897	-0.03%
2018/01/04	1	35.70	4	34.95	35.30	-3	11,835	-0.03%
2018/01/03	17	33.44	17	33.51	33.55	0	11,730	0.00%
2018/01/02	10	32.06	14	32.67	32.40	-4	11,342	-0.04%