金居 (8358)-亞東券商分點個股進出

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
61.5
漲跌
▲3.3
漲幅
+5.67%
成交量
7,878張
產業
上櫃電子零組件類股
956人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

金居 (8358)籌碼相關－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/11/22	4	61.60	14	60.41	61.50	-10	1,523	-0.66%
2024/11/18	1	56.40	0	0.00	56.30	1	1,552	0.06%
2024/11/14	1	57.10	0	0.00	57.00	1	1,585	0.06%
2024/11/13	1	57.80	0	0.00	57.80	1	1,593	0.06%
2024/11/12	2	58.20	0	0.00	57.80	2	1,621	0.12%
2024/11/11	1.2	58.35	0	0.00	59.10	1.2	1,649	0.07%
2024/11/08	1	60.20	0	0.00	60.30	1	1,664	0.06%
2024/11/07	6	60.87	7	61.41	61.20	-1	1,692	-0.06%
2024/11/05	1	60.30	1.6	60.18	60.10	-0.6	1,774	-0.03%
2024/11/01	0	0.00	1	60.50	60.70	-1	1,949	-0.05%
2024/10/28	0	0.00	1	61.20	61.00	-1	2,031	-0.05%
2024/10/25	1.6	61.76	4	61.60	61.80	-2.4	2,037	-0.12%
2024/10/24	1	59.80	0	0.00	59.80	1	2,039	0.05%
2024/10/23	2	60.70	0	0.00	60.80	2	2,074	0.10%
2024/10/18	1	59.10	0	0.00	58.90	1	2,277	0.04%
2024/10/15	1	59.30	0	0.00	59.30	1	2,547	0.04%
2024/10/11	1	58.40	0	0.00	58.50	1	2,921	0.03%
2024/09/30	0	0.00	3	61.37	61.10	-3	4,144	-0.07%
2024/09/27	1	61.90	6	62.25	62.00	-5	4,198	-0.12%
2024/09/26	1	61.70	1	61.80	61.70	0	4,241	0.00%
2024/09/25	1	62.60	1	62.70	62.20	0	4,294	0.00%
2024/09/20	1	62.00	0	0.00	61.30	1	4,520	0.02%
2024/09/18	3	60.73	0	0.00	60.30	3	4,701	0.06%
2024/09/13	0	0.00	2.1	61.21	61.30	-2.1	4,913	-0.04%
2024/09/12	0	0.00	0	61.10	60.60	0	5,005	0.00%
2024/09/10	0.2	60.05	0	0.00	59.80	0.2	5,147	0.00%
2024/09/04	2.4	60.82	1	61.40	60.30	1.4	5,465	0.03%
2024/09/03	1	64.00	0.1	65.40	64.00	0.9	5,479	0.02%
2024/09/02	6.1	64.90	0	0.00	64.50	6.1	5,485	0.11%
2024/08/30	1	65.50	3.1	65.60	64.80	-2.1	5,487	-0.04%
2024/08/29	0.1	63.10	0	0.00	63.80	0.1	5,509	0.00%
2024/08/27	0	0.00	1.1	63.54	63.90	-1.1	5,572	-0.02%
2024/08/26	12	63.77	1	64.20	63.40	11	5,635	0.20%
2024/08/23	1.2	63.17	2	62.70	64.00	-0.8	5,655	-0.01%
2024/08/22	2	63.35	4	63.15	63.10	-2	5,716	-0.03%
2024/08/21	1	63.00	0	0.00	62.70	1	5,810	0.02%
2024/08/20	0	0.00	1	63.60	63.60	-1	5,872	-0.02%
2024/08/19	0	0.00	5	62.76	62.70	-5	5,993	-0.08%
2024/08/16	1.2	62.50	1	62.90	62.30	0.2	6,135	0.00%
2024/08/15	1	62.40	1	61.90	61.90	0	6,613	0.00%
2024/08/14	1	62.30	0	0.00	62.00	1	6,933	0.01%
2024/08/13	3	61.43	1	61.80	61.80	2	7,050	0.03%
2024/08/12	3.2	61.40	1	62.90	61.30	2.2	7,611	0.03%
2024/08/09	0	0.00	1	61.90	62.00	-1	7,918	-0.01%
2024/08/08	1	60.20	0	0.00	60.00	1	7,934	0.01%
2024/08/07	0.1	61.10	1	60.40	60.70	-0.9	7,972	-0.01%
2024/08/06	1	57.80	2	58.10	58.10	-1	7,962	-0.01%
2024/08/05	4.1	59.11	0	0.00	58.30	4.1	7,876	0.05%
2024/08/02	1	64.70	0	0.00	64.70	1	7,805	0.01%
2024/07/29	2.2	65.53	1	63.20	63.20	1.2	7,877	0.01%
2024/07/26	2.2	64.73	0	0.00	64.80	2.2	7,876	0.03%
2024/07/22	4.1	67.64	0	0.00	66.20	4.1	7,942	0.05%
2024/07/19	0	0.00	22	69.23	69.00	-22	7,872	-0.28%
2024/07/18	3.1	70.48	0	0.00	71.00	3.1	7,854	0.04%
2024/07/17	2	73.25	18	72.98	72.70	-16	7,787	-0.21%
2024/07/16	4	72.00	1	72.70	72.70	3	7,765	0.04%
2024/07/15	14	73.80	3	75.20	73.00	11	7,716	0.14%
2024/07/12	8	74.98	3	75.10	75.20	5	7,599	0.07%
2024/07/11	37	73.98	45	75.84	75.20	-8	7,447	-0.11%
2024/07/10	1	70.50	25	70.94	71.60	-24	6,915	-0.35%
2024/07/09	5	68.40	3	70.37	67.80	2	6,895	0.03%
2024/07/08	25	71.97	0.8	70.10	70.30	24.2	7,096	0.34%
2024/07/05	1	71.60	1	70.90	71.60	0	7,195	0.00%
2024/07/04	3	70.20	5	70.60	70.50	-2	7,211	-0.03%
2024/07/03	4.3	70.62	3	70.97	70.60	1.3	7,641	0.02%
2024/07/02	3.2	70.04	0	0.00	70.00	3.2	7,836	0.04%
2024/07/01	1.2	70.85	0	0.00	70.30	1.2	7,963	0.02%
2024/06/28	0	70.47	0	0.00	70.20	0	8,357	0.00%
2024/06/27	9	70.84	0	70.60	70.50	9	8,539	0.11%
2024/06/26	2.2	70.37	67.1	70.13	70.80	-64.9	8,484	-0.77%
2024/06/25	11	68.70	3	69.53	70.00	8	8,374	0.10%
2024/06/24	9	68.21	34	68.86	69.20	-25	8,318	-0.30%
2024/06/21	3	68.47	15	70.37	70.00	-12	8,207	-0.15%
2024/06/20	1	67.90	12	68.45	68.30	-11	8,069	-0.14%
2024/06/19	8	66.81	0	0.00	66.60	8	8,007	0.10%
2024/06/18	22	68.40	3	70.77	67.80	19	7,930	0.24%
2024/06/17	3.1	69.50	1	70.40	69.40	2.1	7,901	0.03%
2024/06/14	2	69.65	0	70.50	69.70	2	7,865	0.03%
2024/06/13	1	70.90	4	71.13	70.50	-3	7,812	-0.04%
2024/06/12	2	71.35	13	71.15	70.80	-11	7,745	-0.14%
2024/06/11	3	69.37	16	69.83	70.20	-13	7,608	-0.17%
2024/06/07	0	0.00	4	69.60	68.50	-4	7,512	-0.05%
2024/06/06	1	68.50	0	0.00	68.30	1	7,460	0.01%
2024/06/05	3	68.90	5	68.20	68.10	-2	7,427	-0.03%
2024/06/04	17	69.44	5	70.68	69.20	12	7,444	0.16%
2024/05/31	0	0.00	1	67.60	67.50	-1	7,324	-0.01%
2024/05/30	2	67.95	4	68.35	67.40	-2	7,298	-0.03%
2024/05/29	4	69.73	1	70.20	69.40	3	7,228	0.04%
2024/05/28	10	69.63	10	70.23	70.60	0	7,183	0.00%
2024/05/27	5	70.62	1	71.40	70.40	4	7,097	0.06%
2024/05/24	4	70.00	1	70.80	70.20	3	6,999	0.04%
2024/05/23	10	69.40	3	69.43	69.00	7	6,910	0.10%
2024/05/22	10	70.92	3	71.20	70.70	7	6,758	0.10%
2024/05/21	16	72.18	7	73.21	71.60	9	6,625	0.14%
2024/05/20	4	71.60	11	71.97	71.50	-7	6,136	-0.11%
2024/05/17	5	68.70	1	69.30	69.20	4	5,822	0.07%
2024/05/16	21	71.12	29	72.05	70.20	-8	5,751	-0.14%
2024/05/15	6	66.43	8.3	68.21	69.00	-2.3	5,358	-0.04%
2024/05/14	3	64.70	1	65.40	64.80	2	5,009	0.04%
2024/05/13	1	63.80	1	66.50	63.90	0	4,976	0.00%
2024/05/10	2	63.25	1.2	65.14	65.30	0.8	4,921	0.02%
2024/05/09	2	63.90	0	0.00	63.40	2	4,866	0.04%
2024/05/08	2	63.70	13	63.30	63.40	-11	4,859	-0.23%
2024/05/07	0.1	64.00	0	0.00	64.20	0.1	4,855	0.00%
2024/05/06	1.3	65.43	1	64.00	64.00	0.3	4,826	0.01%
2024/05/03	6	67.72	3	65.23	65.40	3	4,789	0.06%
2024/05/02	1	65.10	0	0.00	65.80	1	4,674	0.02%
2024/04/30	5	65.72	1	65.30	65.30	4	4,648	0.09%
2024/04/29	1	65.60	11	65.54	65.90	-10	4,610	-0.22%
2024/04/26	10	64.50	7	64.94	64.60	3	4,595	0.07%
2024/04/25	26	62.98	3	63.50	62.50	23	4,516	0.51%
2024/04/24	1	61.10	2	63.00	63.00	-1	4,488	-0.02%
2024/04/23	2	59.90	0	0.00	60.00	2	4,476	0.04%
2024/04/22	44	62.07	3	59.83	59.90	41	4,457	0.92%
2024/04/19	2.1	63.20	4	63.53	62.30	-1.9	4,411	-0.04%
2024/04/18	1	64.00	5	64.26	64.10	-4	4,358	-0.09%
2024/04/17	3	63.60	8	64.21	64.40	-5	4,311	-0.12%
2024/04/16	5	63.74	0	0.00	62.50	5	4,254	0.12%
2024/04/15	12	67.61	0	0.00	65.30	12	4,169	0.29%
2024/04/12	7	68.10	8	69.10	67.20	-1	3,954	-0.03%
2024/04/11	4	67.28	10	67.77	67.20	-6	3,653	-0.16%
2024/04/10	2	66.45	2	66.60	66.00	0	3,458	0.00%
2024/04/09	18	68.44	3	67.50	66.80	15	3,309	0.45%
2024/04/08	1	65.40	3	66.13	65.50	-2	2,837	-0.07%
2024/04/03	1	63.70	1	64.50	64.20	0	2,583	0.00%
2024/04/02	10	64.71	11	64.84	64.20	-1	2,408	-0.04%
2024/04/01	1	61.30	11.3	62.18	62.70	-10.3	1,963	-0.52%
2024/03/29	0	0.00	5	59.44	59.50	-5	1,748	-0.29%
2024/03/28	1	58.40	0	0.00	58.30	1	1,710	0.06%
2024/03/27	2	57.70	0	0.00	57.50	2	1,697	0.12%
2024/03/26	0	58.80	0	0.00	57.50	0	1,692	0.00%
2024/03/25	3	59.00	0	0.00	58.60	3	1,715	0.17%
2024/03/22	0	59.55	2	59.40	59.40	-2	1,714	-0.12%
2024/03/21	2	59.00	1	59.30	59.30	1	1,729	0.06%
2024/03/20	1	58.10	0	0.00	59.30	1	1,740	0.06%
2024/03/18	0	57.80	0	0.00	58.10	0	1,690	0.00%
2024/03/12	0	0.00	4	58.00	58.10	-4	1,751	-0.23%
2024/03/11	1	56.40	0	0.00	57.50	1	1,795	0.06%
2024/03/08	20	57.33	0	0.00	56.60	20	1,805	1.11%
2024/03/07	7	58.66	0	0.00	58.30	7	1,794	0.39%
2024/03/05	5	58.90	0	0.00	58.80	5	1,897	0.26%
2024/03/01	0	59.50	2	59.50	59.10	-2	1,951	-0.10%
2024/02/23	0	0.00	1	59.90	59.90	-1	2,196	-0.05%
2024/02/22	2.1	60.71	0	60.70	60.70	2.1	2,216	0.09%
2024/02/21	1	61.90	3	61.70	61.50	-2	2,242	-0.09%
2024/02/19	1	62.50	0.1	62.73	62.50	0.9	2,263	0.04%
2024/02/16	1	63.80	20	62.34	63.50	-19	2,226	-0.86%
2024/02/15	2	58.65	0	0.00	58.90	2	2,041	0.10%
2024/02/05	4	59.85	0	0.00	59.70	4	2,092	0.19%
2024/02/01	1	59.10	0	0.00	59.00	1	2,128	0.05%
2024/01/26	0	0.00	1	59.70	59.60	-1	2,250	-0.04%
2024/01/25	3	60.80	0	0.00	59.90	3	2,295	0.13%
2024/01/24	0	0.00	2	60.60	60.50	-2	2,316	-0.09%
2024/01/23	1	60.30	0	0.00	60.40	1	2,426	0.04%
2024/01/22	2	60.60	0	0.00	60.80	2	2,463	0.08%
2024/01/18	0	58.30	0	0.00	58.30	0	2,721	0.00%
2024/01/17	0	0.00	1	59.60	58.10	-1	2,785	-0.04%
2024/01/16	0	59.10	0	0.00	59.10	0	2,788	0.00%
2024/01/15	1	59.10	1	59.30	59.10	0	2,850	0.00%
2024/01/12	0.1	59.20	0	58.80	59.10	0.1	2,944	0.00%
2024/01/09	10.1	57.80	0	0.00	57.70	10.1	3,155	0.32%
2024/01/08	0.1	58.60	0	0.00	58.40	0.1	3,212	0.00%
2024/01/04	2	59.00	0	0.00	58.80	2	3,465	0.06%
2024/01/03	0	0.00	1	59.20	59.30	-1	3,758	-0.03%
2023/12/29	0	0.00	3	60.50	60.60	-3	3,957	-0.08%
2023/12/28	1	60.60	0.2	60.60	60.50	0.8	4,199	0.02%
2023/12/26	0	60.30	0	0.00	60.20	0	4,851	0.00%
2023/12/25	0	0.00	5	60.00	60.10	-5	4,875	-0.10%
2023/12/22	0	60.70	0	60.70	60.50	0	4,908	0.00%
2023/12/21	1	60.50	1	60.20	60.40	0	4,954	0.00%
2023/12/20	1	60.60	0	0.00	60.70	1	4,988	0.02%
2023/12/19	0	59.90	2	59.90	59.80	-2	4,993	-0.04%
2023/12/18	1	61.00	4	60.40	60.40	-3	5,035	-0.06%
2023/12/15	0	61.80	2	61.50	61.30	-2	5,077	-0.04%
2023/12/14	1	62.00	0	0.00	61.50	1	5,173	0.02%
2023/12/13	1	61.80	1	61.70	61.80	0	5,302	0.00%
2023/12/12	2	61.30	0	0.00	61.20	2	5,404	0.04%
2023/12/11	3	61.53	1	61.30	61.90	2	5,553	0.04%
2023/12/07	2	62.35	3	61.60	61.60	-1	5,764	-0.02%
2023/12/06	5.7	62.41	0	0.00	62.50	5.7	5,971	0.10%
2023/12/04	1	62.30	0	0.00	61.80	1	6,247	0.02%
2023/12/01	1	62.20	2	62.55	62.60	-1	6,619	-0.02%
2023/11/30	1	62.20	0	0.00	62.20	1	7,389	0.01%
2023/11/28	1	61.10	1	60.40	61.40	0	7,723	0.00%
2023/11/27	1	60.20	2	60.60	60.00	-1	8,329	-0.01%
2023/11/24	4	61.00	3	60.80	60.80	1	8,809	0.01%
2023/11/23	7	61.89	7	61.64	61.50	0	8,993	0.00%
2023/11/22	1	60.80	1	60.40	60.80	0	8,851	0.00%
2023/11/21	0	0.00	2	60.55	60.40	-2	8,887	-0.02%
2023/11/20	2	60.65	1	60.80	60.80	1	8,988	0.01%
2023/11/17	1	59.10	10	59.10	59.10	-9	9,095	-0.10%
2023/11/15	1	60.40	1	59.90	59.30	0	9,508	0.00%
2023/11/14	1	59.60	1	59.40	59.90	0	9,725	0.00%
2023/11/13	1	59.60	2	59.40	59.20	-1	10,039	-0.01%
2023/11/10	1	60.70	0	0.00	60.50	1	10,560	0.01%
2023/11/09	5	60.30	2.8	60.73	60.60	2.2	10,718	0.02%
2023/11/08	1.8	61.08	2	61.20	60.80	-0.2	10,744	0.00%
2023/11/07	2	61.45	1	61.30	61.10	1	10,764	0.01%
2023/11/06	1	61.30	1	61.50	62.10	0	10,844	0.00%
2023/11/02	1	60.30	2	61.05	60.40	-1	10,931	-0.01%
2023/10/31	2.1	60.25	0	0.00	58.40	2.1	11,027	0.02%
2023/10/27	5.1	61.01	1	61.00	60.20	4.1	11,313	0.04%
2023/10/26	2	62.10	5	61.74	61.10	-3	11,743	-0.03%
2023/10/25	1	64.20	11	64.88	65.00	-10	12,206	-0.08%
2023/10/24	10	63.45	0	0.00	64.20	10	12,992	0.08%
2023/10/23	1	64.00	1	64.40	63.00	0	13,942	0.00%
2023/10/18	1	66.10	0	0.00	64.00	1	14,777	0.01%
2023/10/17	2	67.70	2	68.50	67.20	0	14,792	0.00%
2023/10/16	2	66.60	0	0.00	67.10	2	14,788	0.01%
2023/10/13	3	68.03	0	0.00	68.10	3	14,860	0.02%
2023/10/12	2	68.90	4	68.78	68.70	-2	14,865	-0.01%
2023/10/11	2	67.85	2	67.55	67.20	0	14,932	0.00%
2023/10/06	0	0.00	2.5	67.72	67.50	-2.5	14,829	-0.02%
2023/10/05	2.5	68.52	3	68.23	68.10	-0.5	14,942	0.00%
2023/10/04	2.2	68.15	5	68.72	68.40	-2.8	14,858	-0.02%
2023/10/03	3	67.60	22.7	67.75	68.40	-19.7	14,680	-0.13%
2023/10/02	1.7	63.51	27.9	65.99	66.90	-26.3	14,427	-0.18%
2023/09/28	2	62.50	8	61.96	61.80	-6	14,264	-0.04%
2023/09/27	2	61.55	0	0.00	62.00	2	14,340	0.01%
2023/09/26	4	63.03	6	62.15	61.60	-2	14,382	-0.01%
2023/09/25	3	63.17	1	63.40	63.10	2	14,459	0.01%
2023/09/21	0	0.00	6	62.00	62.50	-6	14,478	-0.04%
2023/09/20	1	62.50	1	62.70	61.70	0	14,478	0.00%
2023/09/19	2	62.40	7	62.84	62.40	-5	14,567	-0.03%
2023/09/18	8	64.70	2.4	65.17	64.00	5.7	14,654	0.04%
2023/09/15	20.4	67.07	16.2	67.03	66.60	4.2	15,118	0.03%
2023/09/14	9.1	66.15	26	66.42	66.80	-16.9	15,209	-0.11%
2023/09/13	3	65.00	12	65.18	65.00	-9	15,083	-0.06%
2023/09/12	21	65.38	6	65.43	65.20	15	15,044	0.10%
2023/09/11	8	67.14	24	66.07	65.00	-16	14,948	-0.11%
2023/09/08	7	68.20	28	68.32	68.40	-21	14,761	-0.14%
2023/09/07	7	68.99	10	68.91	69.00	-3	14,747	-0.02%
2023/09/06	14	70.46	8.5	71.09	69.80	5.5	14,736	0.04%
2023/09/05	92.3	70.75	35	70.72	70.60	57.3	14,622	0.39%
2023/09/04	15.1	68.27	2	68.00	68.10	13	13,907	0.09%
2023/09/01	6.1	67.70	19	67.27	66.30	-13	13,906	-0.09%
2023/08/31	24.1	68.61	3	70.03	68.80	21.1	14,025	0.15%
2023/08/30	18.4	67.41	18.1	68.10	68.30	0.3	13,475	0.00%
2023/08/29	3.7	65.73	4	65.83	66.40	-0.3	13,009	0.00%
2023/08/28	2	63.80	0	0.00	63.40	2	12,798	0.02%
2023/08/25	4	64.13	0	0.00	64.30	4	12,830	0.03%
2023/08/24	1	64.90	0	0.00	64.50	1	12,777	0.01%
2023/08/23	1	65.10	1	66.30	64.60	0	12,668	0.00%
2023/08/22	9	65.91	12	66.40	64.50	-3	12,588	-0.02%
2023/08/21	2	64.40	0	65.80	65.80	2	12,422	0.02%
2023/08/18	7	65.24	3	64.73	64.20	4	12,213	0.03%
2023/08/17	3	64.13	9	65.32	65.60	-6	12,012	-0.05%
2023/08/16	15	63.21	28	62.89	64.50	-13	11,781	-0.11%
2023/08/15	5	59.40	8	60.49	61.90	-3	11,231	-0.03%
2023/08/14	1	56.70	16	56.38	56.30	-15	11,076	-0.14%
2023/08/11	2	57.95	5	58.10	57.50	-3	11,048	-0.03%
2023/08/10	1	60.80	2	58.10	58.10	-1	11,025	-0.01%
2023/08/09	16	60.99	3	61.60	60.90	13	10,926	0.12%
2023/08/08	16	62.43	3	61.90	61.90	13	10,878	0.12%
2023/08/07	4	63.63	4	63.63	64.00	0	10,834	0.00%
2023/08/04	4	62.05	3	62.37	62.30	1	10,768	0.01%
2023/08/02	8	64.04	10	64.52	62.70	-2	10,710	-0.02%
2023/08/01	8	64.59	4.1	64.98	63.60	4	10,508	0.04%
2023/07/31	22	67.65	90.1	65.65	64.50	-68.1	10,379	-0.66%
2023/07/28	96	69.58	21.2	69.95	69.60	74.8	9,839	0.76%
2023/07/27	37.2	69.17	30	68.88	67.50	7.2	9,214	0.08%
2023/07/26	46.3	68.46	49.1	68.62	65.80	-2.8	8,371	-0.03%
2023/07/25	39.1	65.93	61	65.11	66.80	-22	7,406	-0.30%
2023/07/24	9	60.61	0	0.00	60.80	9	6,496	0.14%
2023/07/21	2	60.70	1.3	60.75	60.80	0.7	6,468	0.01%
2023/07/20	2.3	61.61	14	62.14	61.60	-11.7	6,462	-0.18%
2023/07/19	2	61.05	3.1	60.51	59.70	-1.1	6,335	-0.02%
2023/07/18	3.1	61.89	2.6	61.41	60.80	0.6	6,304	0.01%
2023/07/17	1.4	61.85	0	62.43	62.00	1.3	6,244	0.02%
2023/07/14	33.2	62.78	14	63.41	62.00	19.2	6,194	0.31%
2023/07/13	10.7	61.53	0	0.00	61.00	10.7	5,970	0.18%
2023/07/12	9.6	59.61	9	61.11	60.20	0.6	5,784	0.01%
2023/07/11	0.7	56.66	1	57.20	57.70	-0.3	5,611	0.00%
2023/07/10	0	0.00	92	56.14	56.00	-92	5,591	-1.65%
2023/07/07	1	58.30	1.6	58.16	57.60	-0.6	5,553	-0.01%
2023/07/06	25.1	62.74	4	62.70	62.40	21	5,441	0.39%
2023/07/05	3.1	62.93	11	62.45	63.00	-7.9	5,368	-0.15%
2023/07/04	12	62.38	14	62.55	62.40	-2	5,278	-0.04%
2023/07/03	1	61.40	42	62.11	62.30	-41	5,211	-0.79%
2023/06/30	0.1	60.35	0	0.00	61.30	0.1	5,107	0.00%
2023/06/29	3.4	60.47	0	0.00	60.10	3.4	5,085	0.07%
2023/06/28	1	60.90	28	61.10	60.00	-27	5,085	-0.53%
2023/06/27	29	60.66	13	61.45	60.60	16	5,088	0.31%
2023/06/26	19	64.25	18	65.23	63.90	1	4,952	0.02%
2023/06/21	72	64.75	122	65.08	65.00	-50	4,791	-1.04%	大賣/
2023/06/20	4	62.40	0	0.00	61.20	4	4,288	0.09%
2023/06/16	72	60.45	0	0.00	60.10	72	4,175	1.72%
2023/06/15	95	61.10	3	61.60	61.10	92	4,216	2.18%
2023/06/14	0	0.00	1.6	61.21	60.80	-1.6	4,207	-0.04%
2023/06/13	0	0.00	3	62.27	61.30	-3	4,248	-0.07%
2023/06/12	13	61.51	0	0.00	61.80	13	4,180	0.31%
2023/06/09	11	62.50	64	62.81	63.30	-53	4,033	-1.31%
2023/06/08	4	60.65	0	0.00	60.80	4	3,779	0.11%
2023/06/07	8.1	59.70	6	59.83	61.60	2.1	3,720	0.06%
2023/06/06	13.1	60.27	4	61.08	60.00	9.1	3,521	0.26%
2023/06/05	2	58.65	55	59.30	58.90	-53	3,214	-1.65%
2023/06/02	0	0.00	5	57.80	57.80	-5	3,151	-0.16%
2023/06/01	3	57.00	2	57.30	57.20	1	3,163	0.03%
2023/05/31	8.5	57.92	5	58.14	57.50	3.5	3,194	0.11%
2023/05/30	2	57.10	0	0.00	56.70	2	3,152	0.06%
2023/05/29	1	56.60	5	57.20	56.80	-4	3,218	-0.12%
2023/05/26	14	57.76	0.5	57.40	56.50	13.5	3,274	0.41%
2023/05/25	2.1	57.01	3	57.43	57.30	-0.9	3,341	-0.03%
2023/05/24	0.5	56.80	2	56.25	56.80	-1.6	3,360	-0.05%
2023/05/23	4	56.80	0	0.00	56.80	4	3,466	0.12%
2023/05/22	3	57.40	5	56.92	57.00	-2	3,606	-0.06%
2023/05/19	8	55.31	0	0.00	55.10	8	3,623	0.22%
2023/05/18	2	54.90	0	0.00	55.20	2	3,750	0.05%
2023/05/17	5	54.10	1	54.20	53.70	4	3,810	0.10%
2023/05/16	1	53.30	0	0.00	53.20	1	3,850	0.03%
2023/05/15	1	53.10	0	0.00	53.80	1	3,890	0.03%
2023/05/09	1	55.90	1	55.00	54.80	0	4,288	0.00%
2023/05/08	0	0.00	7	55.69	55.60	-7	4,446	-0.16%
2023/05/05	0	0.00	8	55.41	55.50	-8	4,475	-0.18%
2023/05/04	1	53.30	0	0.00	53.80	1	4,604	0.02%
2023/05/03	3	53.90	0	0.00	54.00	3	4,957	0.06%
2023/05/02	0	0.00	1	55.80	55.20	-1	5,159	-0.02%
2023/04/26	3	53.00	0	0.00	53.40	3	5,806	0.05%
2023/04/25	6	54.12	0	0.00	53.70	6	5,941	0.10%
2023/04/21	3	55.67	0	0.00	55.20	3	6,131	0.05%
2023/04/20	3	56.60	0	0.00	56.60	3	6,356	0.05%
2023/04/19	0	0.00	0	60.30	58.80	0	6,644	0.00%
2023/04/18	0	60.15	0	0.00	60.00	0	6,886	0.00%
2023/04/17	1	61.60	0	0.00	60.90	1	7,183	0.01%
2023/04/13	0	0.00	6	60.40	60.40	-6	7,369	-0.08%
2023/04/12	5	61.20	0.2	60.90	60.90	4.8	7,350	0.07%
2023/04/11	0	0.00	1	61.10	60.60	-1	7,331	-0.01%
2023/04/07	1	60.70	1	60.70	60.70	0	7,279	0.00%
2023/04/06	1	60.10	3	60.20	60.00	-2	7,270	-0.03%
2023/03/31	0	60.27	0	0.00	60.10	0	7,273	0.00%
2023/03/30	1	59.80	1	59.80	59.80	0	7,275	0.00%
2023/03/29	0	0.00	2	59.75	59.70	-2	7,286	-0.03%
2023/03/28	2	59.80	1	58.90	58.90	1	7,294	0.01%
2023/03/27	0	0.00	10	60.90	60.80	-10	7,256	-0.14%
2023/03/24	0	0.00	7	60.93	61.10	-7	7,282	-0.10%
2023/03/23	13	60.25	0	0.00	59.90	13	7,258	0.18%
2023/03/22	0	0.00	18	61.59	62.00	-18	7,190	-0.25%
2023/03/21	1	59.90	1	60.10	60.10	0	7,257	0.00%
2023/03/20	1	58.00	1	59.00	58.60	0	7,338	0.00%
2023/03/17	1	59.90	0	0.00	59.20	1	7,294	0.01%
2023/03/16	12	58.88	6.2	58.53	58.50	5.8	7,311	0.08%
2023/03/15	20	60.47	0	0.00	60.00	20	7,329	0.27%
2023/03/14	0	61.50	0	0.00	60.60	0	7,398	0.00%
2023/03/13	0	0.00	10	61.40	61.90	-10	7,527	-0.13%
2023/03/10	0	0.00	1	62.10	62.10	-1	7,674	-0.01%
2023/03/09	0	0.00	2	64.15	63.90	-2	8,054	-0.02%
2023/03/08	0	0.00	3	63.90	63.90	-3	8,235	-0.04%
2023/03/06	2	64.15	0	0.00	64.20	2	8,246	0.02%
2023/03/03	0	0.00	1	64.00	63.50	-1	8,274	-0.01%
2023/03/02	0	0.00	3	63.37	63.20	-3	8,317	-0.04%
2023/02/24	1	63.00	2	63.05	62.80	-1	8,563	-0.01%
2023/02/23	5	63.20	0	0.00	62.80	5	8,536	0.06%
2023/02/22	0	0.00	1	63.80	63.80	-1	8,545	-0.01%
2023/02/21	1	64.10	3	64.80	64.80	-2	8,565	-0.02%
2023/02/20	5	64.44	1	64.30	64.60	4	8,532	0.05%
2023/02/17	2	66.40	0	0.00	66.00	2	8,545	0.02%
2023/02/16	13	67.30	1	65.60	67.50	12	8,760	0.14%
2023/02/15	1	64.70	2	64.80	64.70	-1	8,733	-0.01%
2023/02/14	2	64.00	2	64.55	64.50	0	8,745	0.00%
2023/02/13	2	64.20	1	64.80	63.80	1	8,822	0.01%
2023/02/10	3	64.77	269	64.88	64.20	-266	9,008	-2.95%	大賣/鉅額交易
2023/02/09	25	67.61	21	68.29	67.20	4	9,288	0.04%
2023/02/08	6	68.13	2	68.20	67.90	4	9,373	0.04%
2023/02/07	15	67.70	58	67.37	68.00	-43	9,417	-0.46%
2023/02/06	1	66.00	12	66.91	67.00	-11	9,664	-0.11%
2023/02/03	3	66.03	2	67.10	66.20	1	10,133	0.01%
2023/02/02	105	67.08	1	67.00	67.00	104	10,287	1.01%	大買/鉅額交易
2023/02/01	51	67.72	109	67.99	67.40	-58	10,251	-0.57%	大賣/
2023/01/31	2	65.00	0	0.00	65.70	2	9,979	0.02%
2023/01/30	97	62.60	15	62.65	65.00	82	9,923	0.83%
2023/01/17	2	58.80	4	59.93	59.90	-2	9,663	-0.02%
2023/01/16	2	59.45	3	59.63	58.90	-1	9,501	-0.01%
2023/01/13	0	0.00	1	59.50	58.10	-1	9,297	-0.01%
2023/01/12	6	58.78	1	59.00	58.60	5	9,133	0.05%
2023/01/11	1	58.20	1	58.70	58.40	0	9,020	0.00%
2023/01/10	33	59.51	4	59.33	58.40	29	8,905	0.33%
2023/01/09	6	58.57	6	58.17	58.70	0	8,654	0.00%
2023/01/06	2	55.95	1	56.50	57.30	1	8,280	0.01%
2023/01/05	9	56.83	6	55.40	55.40	3	8,005	0.04%
2023/01/04	1	54.60	2	53.92	57.00	-1	7,697	-0.01%
2023/01/03	2	51.70	1	51.20	51.90	1	7,479	0.01%
2022/12/22	0	0.00	20	51.00	51.60	-20	7,454	-0.27%
2022/12/19	1	53.90	1	53.00	53.00	0	7,378	0.00%
2022/12/16	1	54.00	1	54.30	54.40	0	7,359	0.00%
2022/12/15	2	54.75	2	55.20	55.30	0	7,315	0.00%
2022/12/14	55	54.49	0	0.00	55.10	55	7,306	0.75%
2022/12/13	27	55.39	8	54.25	53.80	19	7,264	0.26%
2022/12/12	2	55.05	9	55.43	55.50	-7	7,108	-0.10%
2022/12/09	4	54.03	1	53.50	53.50	3	6,984	0.04%
2022/12/08	8	54.13	8	54.59	54.40	0	6,943	0.00%
2022/12/07	3	52.70	11	52.95	53.30	-8	6,879	-0.12%
2022/12/06	40	55.11	1	54.70	54.70	39	6,762	0.58%
2022/12/05	69	56.89	0	0.00	56.30	69	6,642	1.04%
2022/12/02	1	59.20	6	58.83	58.40	-5	6,480	-0.08%
2022/12/01	14	57.16	15	57.06	59.00	-1	6,298	-0.02%
2022/11/30	7	53.66	30	53.47	54.50	-23	5,868	-0.39%
2022/11/28	4	50.85	4	51.73	51.80	0	5,630	0.00%
2022/11/25	18	51.78	12	51.10	51.10	6	5,600	0.11%
2022/11/24	2	53.19	11	52.78	52.90	-9	5,523	-0.16%
2022/11/23	5	52.40	8	53.06	52.90	-3	5,432	-0.06%
2022/11/22	1	50.90	0	51.40	50.90	1	5,156	0.02%
2022/11/18	11	52.87	2	52.65	51.60	9	5,061	0.18%
2022/11/16	1	52.00	0	0.00	52.00	1	4,802	0.02%
2022/11/15	13	52.38	0	0.00	52.30	13	4,707	0.28%
2022/11/14	1	50.80	22	50.72	51.60	-21	4,510	-0.47%
2022/11/11	13	48.66	2	48.70	48.55	11	4,177	0.26%
2022/11/10	2	48.60	3	48.87	48.50	-1	4,045	-0.02%
2022/11/09	5	49.70	2	49.40	49.60	3	3,940	0.08%
2022/11/07	9	50.73	9	50.68	50.50	0	3,587	0.00%
2022/11/04	2	47.25	18	47.37	47.60	-16	3,173	-0.50%
2022/11/03	4	46.99	9	47.33	47.65	-5	3,014	-0.17%
2022/11/02	12	46.83	11	46.90	47.10	1	2,855	0.04%
2022/11/01	20	44.75	11	45.53	46.50	9	2,519	0.36%
2022/10/31	5	42.33	16.1	41.30	43.60	-11.1	1,885	-0.59%
2022/10/28	9	39.57	2.1	39.93	39.65	7	1,655	0.42%
2022/10/27	7	39.34	11	39.21	39.80	-4	1,532	-0.26%
2022/10/26	8	38.60	10	39.16	37.50	-2	1,470	-0.14%
2022/10/25	4	38.26	2	38.30	38.00	2	1,311	0.15%
2022/10/19	1	38.00	4	37.95	38.00	-3	1,359	-0.22%
2022/10/18	0	37.15	0	0.00	37.20	0	1,411	0.00%
2022/10/17	0.1	36.15	5	36.40	36.40	-4.9	1,636	-0.30%
2022/10/14	5	36.10	0	0.00	36.15	5	1,732	0.29%
2022/10/07	0	0.00	9	38.47	38.40	-9	1,893	-0.48%
2022/10/05	10	38.72	0	0.00	38.30	10	1,984	0.50%
2022/10/03	0	0.00	12	37.81	37.80	-12	2,073	-0.58%
2022/09/29	4	36.10	4	36.70	36.65	0	2,108	0.00%
2022/09/28	0	0.00	1	35.35	35.35	-1	2,122	-0.05%
2022/09/26	0	37.25	1	36.70	36.65	-1	2,167	-0.05%
2022/09/16	2	41.55	2	41.10	41.10	0	2,291	0.00%
2022/09/14	0	0.00	4	41.75	41.80	-4	2,381	-0.17%
2022/09/13	0	0.00	1	41.65	41.70	-1	2,416	-0.04%
2022/09/06	0	0.00	1	40.30	40.30	-1	2,502	-0.04%
2022/09/05	2	40.98	0	0.00	40.70	2	2,499	0.08%
2022/09/01	1	42.40	0	0.00	42.25	1	2,489	0.04%
2022/08/30	4	42.30	0	0.00	42.25	4	2,472	0.16%
2022/08/29	5	42.13	4	42.35	42.15	1	2,473	0.04%
2022/08/26	6	43.20	2.5	43.63	43.60	3.5	2,463	0.14%
2022/08/25	10	42.83	0	0.00	42.70	10	2,440	0.41%
2022/08/24	1	42.85	0	0.00	42.80	1	2,441	0.04%
2022/08/19	2	43.70	3	44.40	43.75	-1	2,505	-0.04%
2022/08/17	1	43.45	0	0.00	43.60	1	2,512	0.04%
2022/08/12	0	0.00	1	43.30	43.05	-1	2,522	-0.04%
2022/08/11	1	41.80	0	0.00	41.95	1	2,507	0.04%
2022/08/10	0	0.00	1	41.60	41.90	-1	2,505	-0.04%
2022/08/05	2	40.68	2	41.20	40.80	0	2,520	0.00%
2022/08/03	2	40.48	0	0.00	40.45	2	2,530	0.08%
2022/08/02	1	41.15	4	41.06	40.80	-3	2,548	-0.12%
2022/08/01	3	42.10	2	42.15	42.15	1	2,531	0.04%
2022/07/29	2	42.45	1	42.35	42.35	1	2,530	0.04%
2022/07/28	7	42.79	0	0.00	42.60	7	2,524	0.28%
2022/07/26	6	43.42	0	0.00	43.15	6	2,513	0.24%
2022/07/25	11	44.90	0	0.00	44.80	11	2,499	0.44%
2022/07/22	13	46.55	15	45.57	46.65	-2	2,492	-0.08%
2022/07/21	0	0.00	17	45.00	46.65	-17	2,306	-0.74%
2022/07/20	0	0.00	5	42.56	42.45	-5	2,231	-0.22%
2022/07/19	4	42.26	0	0.00	41.90	4	2,255	0.18%
2022/07/18	1	42.75	0	0.00	42.35	1	2,270	0.04%
2022/07/15	2	45.08	5	46.25	46.25	-3	2,216	-0.14%
2022/07/14	0	0.00	1	44.35	45.10	-1	2,175	-0.05%
2022/07/13	0	43.25	0	0.00	44.25	0	2,143	0.00%
2022/07/12	7	41.99	6	42.41	41.95	1	2,114	0.05%
2022/07/11	3	45.00	1	44.15	44.20	2	2,063	0.10%
2022/07/06	7	44.91	7	45.41	44.00	0	1,992	0.00%
2022/07/05	2	45.25	0	0.00	45.45	2	1,998	0.10%
2022/06/30	1	46.45	0	0.00	45.25	1	1,909	0.05%
2022/06/29	8	47.38	0	0.00	47.05	8	1,868	0.43%
2022/06/28	4	48.23	2	49.73	48.50	2	1,840	0.11%
2022/06/27	2	49.55	9	49.67	49.90	-7	1,819	-0.38%
2022/06/24	0	0.00	4	48.45	48.20	-4	1,803	-0.22%
2022/06/23	4	47.75	0	0.00	47.40	4	1,794	0.22%
2022/06/22	2	48.65	0	0.00	47.85	2	1,777	0.11%
2022/06/21	0	0.00	2	49.58	50.00	-2	1,735	-0.12%
2022/06/20	8	49.93	1	48.35	48.35	7	1,712	0.41%
2022/06/17	10	51.96	0	0.00	51.30	10	1,700	0.59%
2022/06/15	1	55.30	0	0.00	55.10	1	1,664	0.06%
2022/06/14	0	0.00	8	55.60	55.90	-8	1,681	-0.48%
2022/06/13	8	56.43	0	0.00	56.30	8	1,694	0.47%
2022/06/10	4	57.73	0	0.00	57.80	4	1,724	0.23%
2022/06/09	0	0.00	3	56.93	57.10	-3	1,727	-0.17%
2022/06/08	0	0.00	5	57.46	57.00	-5	1,738	-0.29%
2022/06/07	1	57.00	0	0.00	56.90	1	1,754	0.06%
2022/06/06	0.2	57.50	0	0.00	57.50	0.2	1,766	0.01%
2022/06/02	1	58.30	1	57.90	57.90	0	1,802	0.00%
2022/06/01	7	58.33	0	0.00	58.30	7	1,836	0.38%
2022/05/31	3	57.70	2	57.70	57.90	1	1,850	0.05%
2022/05/30	4	56.68	5	57.32	58.00	-1	1,871	-0.05%
2022/05/27	3	54.77	11	55.25	55.40	-8	1,845	-0.43%
2022/05/26	10	54.24	1	54.30	54.10	9	1,874	0.48%
2022/05/25	2	54.80	0	0.00	55.00	2	1,982	0.10%
2022/05/18	1	57.10	1	58.10	56.80	0	2,307	0.00%
2022/05/17	0	0.00	13	56.37	56.70	-13	2,285	-0.57%
2022/05/13	0.1	56.30	0	0.00	55.80	0.1	2,260	0.00%
2022/05/12	0	57.00	0	0.00	55.50	0	2,249	0.00%
2022/05/09	3	58.20	0	0.00	57.50	3	2,252	0.13%
2022/05/06	3	58.60	1	59.90	60.40	2	2,244	0.09%
2022/05/05	0	0.00	2	61.40	60.60	-2	2,255	-0.09%
2022/05/04	1	59.10	1	59.60	59.80	0	2,296	0.00%
2022/05/03	0	0.00	1	59.30	58.60	-1	2,298	-0.04%
2022/04/29	3	58.10	3	59.00	58.10	0	2,305	0.00%
2022/04/28	2	57.90	0	0.00	58.00	2	2,300	0.09%
2022/04/27	2	57.05	3	57.33	59.50	-1	2,277	-0.04%
2022/04/26	2	59.50	0	0.00	59.50	2	2,261	0.09%
2022/04/25	8	60.74	0	0.00	60.50	8	2,256	0.35%
2022/04/22	0	0.00	0	64.62	64.40	0	2,228	0.00%
2022/04/21	0	66.80	0	66.90	66.40	0	2,218	0.00%
2022/04/20	0	67.30	0	0.00	66.70	0	2,240	0.00%
2022/04/19	0	66.30	0	0.00	65.80	0	2,257	0.00%
2022/04/18	0	66.38	0	0.00	66.00	0	2,273	0.00%
2022/04/15	1	67.70	0	0.00	67.60	1	2,295	0.04%
2022/04/11	1.5	68.87	0	0.00	68.60	1.5	2,456	0.06%
2022/04/07	1	70.70	0	0.00	70.40	1	2,504	0.04%
2022/03/31	1	72.30	1	71.90	71.80	0	2,696	0.00%
2022/03/29	0	0.00	3	73.00	72.30	-3	2,965	-0.10%
2022/03/28	0	0.00	0.6	71.50	72.60	-0.6	3,084	-0.02%
2022/03/24	0	0.00	1.1	72.47	72.50	-1.1	3,173	-0.03%
2022/03/23	0	0.00	1	72.70	72.60	-1	3,210	-0.03%
2022/03/22	1	72.00	0	0.00	72.70	1	3,236	0.03%
2022/03/21	0	0.00	5	71.34	71.40	-5	3,239	-0.15%
2022/03/15	1.3	69.48	10	69.10	68.80	-8.7	3,369	-0.26%
2022/03/11	0.3	70.70	1	70.90	70.80	-0.7	3,477	-0.02%
2022/03/10	2	71.50	2	71.30	71.30	0	3,491	0.00%
2022/03/09	1.1	70.83	0	0.00	70.90	1.1	3,527	0.03%
2022/03/08	0	0.00	6	70.45	70.10	-6	3,573	-0.17%
2022/03/07	2	71.20	0	0.00	70.90	2	3,618	0.06%
2022/03/04	1	74.60	1	74.00	73.30	0	3,643	0.00%
2022/03/03	0	0.00	3	75.70	74.50	-3	3,723	-0.08%
2022/03/02	0.1	75.10	1	75.00	75.20	-1	3,791	-0.03%
2022/03/01	0	0.00	0.3	75.00	75.40	-0.3	3,833	-0.01%
2022/02/25	0	0.00	1	76.00	75.00	-1	3,886	-0.03%
2022/02/24	4	75.00	2.3	74.97	74.20	1.7	4,011	0.04%
2022/02/23	2.3	73.69	9	73.90	74.20	-6.7	4,011	-0.17%
2022/02/22	1	70.00	0	0.00	70.00	1	3,988	0.03%
2022/02/18	1	70.90	0	0.00	70.80	1	4,337	0.02%
2022/02/16	1	70.70	2	71.05	70.80	-1	5,801	-0.02%
2022/02/14	1	71.00	1	70.70	70.70	0	5,953	0.00%
2022/02/11	2	72.05	0	0.00	72.00	2	6,038	0.03%
2022/02/10	0.3	73.04	0	0.00	73.00	0.3	6,225	0.00%
2022/02/09	3	72.27	0	0.00	72.20	3	6,242	0.05%
2022/02/07	5	68.62	5	69.70	69.70	0	6,412	0.00%
2022/01/26	1	68.00	0	0.00	67.50	1	6,444	0.02%
2022/01/24	2	69.15	1	69.80	69.80	1	6,667	0.01%
2022/01/20	0	0.00	1	71.90	71.90	-1	6,844	-0.01%
2022/01/19	1	72.40	1	72.80	72.20	0	6,881	0.00%
2022/01/18	3	74.40	0	0.00	73.40	3	6,994	0.04%
2022/01/14	1	72.00	0	0.00	73.10	1	7,114	0.01%
2022/01/13	1	73.70	23	73.50	73.70	-22	7,171	-0.31%
2022/01/12	0	0.00	28	73.00	72.20	-28	7,299	-0.38%
2022/01/11	1	73.00	0	0.00	72.70	1	7,345	0.01%
2022/01/07	2	73.40	0	0.00	73.50	2	7,675	0.03%
2022/01/06	0	0.00	31	75.39	75.30	-31	7,663	-0.40%
2022/01/04	1	77.30	1	77.60	77.30	0	7,696	0.00%
2022/01/03	1	76.90	1	77.50	77.30	0	7,732	0.00%
2021/12/30	1	78.10	2	77.15	77.10	-1	7,817	-0.01%
2021/12/28	7	79.14	5	78.66	77.60	2	8,059	0.02%
2021/12/27	0	0.00	2	77.50	77.60	-2	8,168	-0.02%
2021/12/24	0	0.00	1	78.70	78.40	-1	8,290	-0.01%
2021/12/23	33	78.30	2	78.10	78.40	31	8,387	0.37%
2021/12/22	54	76.63	19	76.79	77.10	35	8,527	0.41%
2021/12/21	1	73.20	8	74.95	75.00	-7	9,313	-0.08%
2021/12/20	7	73.87	1	73.10	73.10	6	9,674	0.06%
2021/12/17	2	74.75	118	74.80	74.90	-116	9,822	-1.18%	大賣/鉅額交易
2021/12/16	0	0.00	79	75.80	75.90	-79	9,836	-0.80%
2021/12/15	1	75.10	7	75.77	74.80	-6	9,853	-0.06%
2021/12/14	1	75.40	2	75.65	75.20	-1	9,905	-0.01%
2021/12/13	1	75.10	0	0.00	75.10	1	9,860	0.01%
2021/12/10	5	74.66	2	74.40	74.40	3	10,038	0.03%
2021/12/09	4	75.55	10	75.20	75.20	-6	10,000	-0.06%
2021/12/08	1	76.20	0	0.00	76.20	1	10,010	0.01%
2021/12/07	5	77.66	8	77.90	76.60	-3	10,001	-0.03%
2021/12/06	4	75.75	7	76.00	76.00	-3	10,060	-0.03%
2021/12/03	26	76.28	2	76.25	76.60	24	10,082	0.24%
2021/12/02	18	75.78	8	75.70	75.50	10	10,112	0.10%
2021/12/01	17	75.52	13	75.34	75.30	4	10,105	0.04%
2021/11/30	8	76.70	27	76.97	76.90	-19	10,062	-0.19%
2021/11/29	7	74.77	7	75.97	76.30	0	10,057	0.00%
2021/11/26	22	77.61	18	77.37	75.90	4	9,995	0.04%
2021/11/25	2	79.20	3	78.67	78.70	-1	9,949	-0.01%
2021/11/24	5	78.70	4	79.45	79.70	1	9,979	0.01%
2021/11/23	15	79.33	5	79.52	78.80	10	10,081	0.10%
2021/11/22	3	81.60	13	81.71	83.00	-10	9,931	-0.10%
2021/11/19	3	78.73	22	79.85	79.10	-19	9,795	-0.19%
2021/11/18	42	78.03	63	78.30	78.10	-21	9,812	-0.21%
2021/11/17	9	80.06	3	80.13	79.80	6	9,727	0.06%
2021/11/16	64	86.24	31	84.08	80.50	33	9,651	0.34%
2021/11/15	9	80.50	65	79.93	83.90	-56	8,911	-0.63%
2021/11/12	0	0.00	8	76.35	76.30	-8	8,640	-0.09%
2021/11/11	6	75.95	4	76.50	75.40	2	8,744	0.02%
2021/11/10	4	76.23	1	76.80	76.10	3	8,994	0.03%
2021/11/09	2	76.15	17	75.96	77.00	-15	9,006	-0.17%
2021/11/08	9	74.63	8	75.75	74.00	1	8,860	0.01%
2021/11/05	14	74.54	40	77.11	74.50	-26	8,942	-0.29%
2021/11/04	1	75.40	55	76.61	75.20	-54	8,981	-0.60%
2021/11/03	5	74.24	4	74.75	74.80	1	9,139	0.01%
2021/11/02	12	75.09	3	74.00	73.80	9	9,260	0.10%
2021/11/01	58	76.65	17	76.11	76.90	41	9,253	0.44%
2021/10/29	6	74.25	28	75.19	74.70	-22	9,759	-0.23%
2021/10/28	26	74.20	1	72.70	72.60	25	10,246	0.24%
2021/10/27	14	74.64	15	75.00	75.40	-1	10,312	-0.01%
2021/10/26	6	75.63	12	75.18	74.70	-6	10,317	-0.06%
2021/10/25	1	75.20	6	75.08	75.70	-5	10,226	-0.05%
2021/10/22	1	73.20	3	74.27	74.20	-2	10,271	-0.02%
2021/10/21	5	74.46	1	75.20	73.10	4	10,293	0.04%
2021/10/20	3	75.57	123	75.89	74.70	-120	10,274	-1.17%	大賣/鉅額交易
2021/10/19	62	73.62	3	73.87	74.20	59	10,319	0.57%
2021/10/18	11	73.11	13	73.52	74.00	-2	10,566	-0.02%
2021/10/15	87	70.60	43	72.59	73.40	44	10,569	0.42%
2021/10/13	3	67.67	2	66.50	66.50	1	10,558	0.01%
2021/10/12	3	69.77	1	69.20	69.10	2	10,571	0.02%
2021/10/08	2	70.75	4	71.28	71.00	-2	10,617	-0.02%
2021/10/07	15	69.35	58	69.15	70.20	-43	10,683	-0.40%
2021/10/06	7	68.84	3.1	69.01	67.90	4	11,044	0.04%
2021/10/05	11.1	64.96	70	67.19	67.60	-59	11,074	-0.53%
2021/10/04	55	66.38	125.1	66.55	66.00	-70	11,062	-0.63%	大賣/
2021/10/01	9	73.03	4	70.95	71.10	5	10,969	0.05%
2021/09/30	178	75.54	4	75.50	75.40	174	10,879	1.60%	大買/鉅額交易
2021/09/29	14.1	76.26	4	77.73	73.90	10.1	10,816	0.09%
2021/09/28	13	82.88	16	81.49	80.20	-3	10,680	-0.03%
2021/09/27	88	77.86	116.1	80.65	79.90	-28.1	9,841	-0.29%	大賣/
2021/09/24	24	73.13	16.1	75.24	75.70	8	9,525	0.08%
2021/09/23	5	71.98	7	72.73	73.00	-2	9,417	-0.02%
2021/09/22	5	71.68	1	72.00	71.50	4	9,438	0.04%
2021/09/17	82	73.27	4.1	73.60	73.50	78	9,470	0.82%
2021/09/16	0	0.00	1	72.40	72.60	-1	9,454	-0.01%
2021/09/15	88	73.12	4	72.80	71.50	84	9,509	0.88%
2021/09/14	0	0.00	4	71.90	71.50	-4	9,469	-0.04%
2021/09/13	35	71.97	4	73.10	71.70	31	9,632	0.32%
2021/09/10	2	71.75	60	72.02	72.70	-58	9,877	-0.59%
2021/09/09	6	72.13	42	71.01	72.20	-36	10,071	-0.36%
2021/09/08	1	69.90	0	0.00	69.60	1	10,401	0.01%
2021/09/07	98	69.62	13	70.48	70.30	85	11,177	0.76%
2021/09/06	5	72.16	21.1	72.34	71.30	-16.1	11,699	-0.14%
2021/09/03	5	72.46	2	72.45	72.10	3	11,964	0.03%
2021/09/02	26	72.50	14	72.09	71.90	12	12,347	0.10%
2021/09/01	63	73.46	3	73.37	73.70	60	12,590	0.48%
2021/08/31	5	72.70	20	72.12	72.80	-15	12,590	-0.12%
2021/08/30	6	73.93	1	74.30	73.40	5	12,648	0.04%
2021/08/27	28	73.64	38	74.06	73.70	-10	12,604	-0.08%
2021/08/26	6	71.00	7	71.87	71.70	-1	12,512	-0.01%
2021/08/25	36	69.09	3	69.87	70.50	33	12,632	0.26%
2021/08/24	6.1	71.06	4	71.28	70.00	2.1	12,652	0.02%
2021/08/23	1	72.00	3	71.03	71.50	-2	12,669	-0.02%
2021/08/20	1	68.30	37	70.15	68.20	-36	12,712	-0.28%
2021/08/19	8	70.98	1	70.30	69.30	7	12,867	0.05%
2021/08/18	16.1	70.77	43	71.58	73.90	-26.9	12,851	-0.21%
2021/08/17	7	75.40	7	76.20	73.80	0	12,837	0.00%
2021/08/16	26.1	76.37	65	75.72	74.90	-38.9	12,983	-0.30%
2021/08/13	8	82.58	7	82.90	82.90	1	12,988	0.01%
2021/08/12	5	84.14	3	84.10	84.30	2	13,191	0.02%
2021/08/11	13	85.32	5	85.06	84.50	8	13,585	0.06%
2021/08/10	1	84.30	3	85.21	85.40	-2	13,665	-0.01%
2021/08/09	10	84.73	2	83.70	84.10	8	13,730	0.06%
2021/08/06	2	87.55	1	88.80	88.00	1	13,816	0.01%
2021/08/05	12	87.80	24	87.68	87.30	-12	13,821	-0.09%
2021/08/04	11	88.60	68	88.41	89.10	-57	14,081	-0.40%
2021/08/03	38	86.60	398	85.98	87.50	-360	13,658	-2.64%	大賣/鉅額交易
2021/08/02	25	82.02	72	81.93	83.30	-47	13,151	-0.36%
2021/07/30	28	79.33	7	79.54	79.10	21	13,152	0.16%
2021/07/29	49	77.83	1	78.30	78.60	48	13,389	0.36%
2021/07/28	74	77.45	5	77.78	77.80	69	13,621	0.51%
2021/07/27	54	81.22	7	82.59	80.00	47	13,719	0.34%
2021/07/26	6	81.15	21	81.39	81.20	-15	13,875	-0.11%
2021/07/23	92	82.04	43	83.74	82.10	49	13,994	0.35%
2021/07/22	4	80.13	333	80.20	81.40	-329	13,930	-2.36%	大賣/鉅額交易
2021/07/21	29.1	76.62	29	78.89	75.90	0.1	13,746	0.00%
2021/07/20	115	77.75	5	77.38	76.90	110	13,750	0.80%	大買/鉅額交易
2021/07/19	5	80.38	7	80.16	80.50	-2	13,833	-0.01%
2021/07/16	35	81.49	3	82.00	81.40	32	14,247	0.22%
2021/07/15	33	81.74	1	81.70	81.70	32	14,505	0.22%
2021/07/14	57	82.78	0	0.00	82.50	57	14,695	0.39%
2021/07/13	66	84.57	124	87.68	83.70	-58	14,884	-0.39%	大賣/
2021/07/12	24	83.28	0	0.00	83.20	24	14,678	0.16%
2021/07/09	5	84.04	14	84.36	84.50	-9	14,692	-0.06%
2021/07/08	38	83.07	13	83.97	83.20	25	14,792	0.17%
2021/07/07	26	82.77	1	83.30	82.80	25	14,932	0.17%
2021/07/06	52	83.22	37	84.63	83.00	15	15,022	0.10%
2021/07/05	51	85.09	35	85.07	85.10	16	15,176	0.11%
2021/07/02	2	80.70	2	81.40	82.00	0	15,175	0.00%
2021/07/01	19	80.75	0	0.00	80.70	19	15,341	0.12%
2021/06/30	16	82.44	2	82.20	81.50	14	15,632	0.09%
2021/06/29	5	83.58	2	82.95	82.80	3	15,724	0.02%
2021/06/28	3	83.13	25	82.76	84.80	-22	16,256	-0.14%
2021/06/25	5	83.68	3	83.77	82.70	2	16,444	0.01%
2021/06/24	10	83.73	2	83.40	83.50	8	16,969	0.05%
2021/06/23	74	84.12	10	84.67	84.80	64	17,087	0.37%
2021/06/22	14	82.90	2	84.00	83.00	12	17,247	0.07%
2021/06/21	116	83.46	42	83.17	82.40	74	17,979	0.41%	大買/
2021/06/18	119	87.78	11	87.51	87.60	108	18,581	0.58%	大買/鉅額交易
2021/06/17	54	88.44	33	90.78	88.90	21	18,730	0.11%
2021/06/16	92.1	89.64	59	89.02	88.90	33.1	18,628	0.18%
2021/06/15	47	86.85	15.1	87.67	86.20	32	18,381	0.17%
2021/06/11	10	82.70	3.1	83.34	82.60	7	18,677	0.04%
2021/06/10	11	80.56	15.1	81.04	82.50	-4.1	18,508	-0.02%
2021/06/09	4	78.68	10	80.19	80.30	-6	18,181	-0.03%
2021/06/08	0	0.00	1	76.00	77.00	-1	17,994	-0.01%
2021/06/07	2	77.60	8	77.63	76.40	-6	18,105	-0.03%
2021/06/04	7	75.93	1	76.20	76.20	6	18,079	0.03%
2021/06/03	108	76.74	16	77.12	76.80	92	18,237	0.50%	大買/
2021/06/02	19	76.63	34	77.20	76.10	-15	18,457	-0.08%
2021/06/01	3	79.57	0	0.00	79.50	3	18,353	0.02%
2021/05/28	6	81.83	3	82.20	80.90	3	18,411	0.02%
2021/05/27	15	81.55	5	82.34	81.30	10	18,468	0.05%
2021/05/26	13	79.35	3	78.00	80.00	10	18,319	0.05%
2021/05/25	21	80.77	8	81.71	78.50	13	18,359	0.07%
2021/05/24	11	77.85	5.1	78.23	78.20	5.9	18,270	0.03%
2021/05/21	15	75.73	14	75.73	75.50	1	18,138	0.01%
2021/05/20	6	74.48	4	74.75	74.00	2	18,249	0.01%
2021/05/19	3	75.93	18	76.96	78.60	-15	18,154	-0.08%
2021/05/18	5	70.36	2	70.80	71.80	3	18,103	0.02%
2021/05/17	3	71.00	1	70.50	66.50	2	18,788	0.01%
2021/05/14	3	71.47	21	72.73	73.80	-18	20,041	-0.09%
2021/05/13	2	66.45	9	66.60	68.10	-7	19,889	-0.04%
2021/05/12	25	67.62	15	67.76	65.70	10	19,943	0.05%
2021/05/11	6	71.32	27	72.66	70.00	-21	20,097	-0.10%
2021/05/10	4.1	71.74	2	72.20	71.40	2.1	20,196	0.01%
2021/05/07	27	72.10	11	71.49	72.10	16	20,804	0.08%
2021/05/06	13	73.61	63	73.68	73.50	-50	20,847	-0.24%
2021/05/05	27	70.51	22	71.67	70.20	5	20,768	0.02%
2021/05/04	7	68.71	78	68.58	67.30	-71	21,129	-0.34%
2021/05/03	26	75.22	1	74.70	74.70	25	21,321	0.12%
2021/04/29	16	81.91	22	83.10	83.00	-6	21,377	-0.03%
2021/04/28	7.1	81.33	31	80.13	80.00	-23.9	21,438	-0.11%
2021/04/27	17	83.57	18	82.00	81.80	-1	21,401	0.00%
2021/04/26	21.1	82.67	14	81.62	81.10	7.1	21,350	0.03%
2021/04/23	44	85.11	13	84.50	82.80	31	21,429	0.14%
2021/04/22	22	86.85	88	88.16	85.20	-66	21,344	-0.31%
2021/04/21	22	82.80	73	81.49	84.30	-51	20,986	-0.24%
2021/04/20	31	81.26	19	81.72	81.30	12	20,862	0.06%
2021/04/19	25	79.73	31	80.64	80.10	-6	20,734	-0.03%
2021/04/16	30	79.10	30	78.53	77.80	0	20,537	0.00%
2021/04/15	4	76.18	4	77.05	78.00	0	20,348	0.00%
2021/04/14	6	74.53	48	74.83	75.30	-42	20,297	-0.21%
2021/04/13	14	75.46	75	74.83	74.00	-61	20,402	-0.30%
2021/04/12	15	78.92	13	77.15	76.40	2	20,581	0.01%
2021/04/09	22	81.27	12	80.11	79.00	10	20,588	0.05%
2021/04/08	2	79.20	0	0.00	79.80	2	20,616	0.01%
2021/04/07	57	79.46	39	79.14	79.50	18	20,634	0.09%
2021/04/06	54	78.39	39	79.72	81.10	15	20,773	0.07%
2021/04/01	34	76.45	46	76.04	75.50	-12	21,171	-0.06%
2021/03/31	100	75.84	70	75.94	75.80	30	21,598	0.14%
2021/03/30	32	73.37	54.2	73.03	73.10	-22.2	22,568	-0.10%
2021/03/29	97	72.85	51	72.82	72.40	46	22,798	0.20%
2021/03/26	47	69.31	26	69.03	69.00	21	22,533	0.09%
2021/03/25	28	70.13	35	68.97	68.00	-7	22,491	-0.03%
2021/03/24	52	71.25	58	71.45	70.20	-6	22,209	-0.03%
2021/03/23	54.2	69.51	83.1	69.97	70.80	-28.9	21,339	-0.14%
2021/03/22	30.1	65.90	2.1	65.29	65.30	28	20,493	0.14%
2021/03/19	45	65.04	5	64.92	63.40	40	20,159	0.20%
2021/03/18	72	64.11	9	64.91	63.10	63	19,809	0.32%
2021/03/17	30	63.93	48	63.97	64.60	-18	19,342	-0.09%
2021/03/16	104	60.19	3	60.70	60.30	101	18,592	0.54%	大買/鉅額交易
2021/03/12	1	59.70	45	58.93	58.60	-44	18,490	-0.24%
2021/03/11	5	59.18	7	58.97	59.90	-2	18,523	-0.01%
2021/03/10	3	57.53	7	57.19	57.60	-4	18,503	-0.02%
2021/03/09	13.3	56.37	1	57.60	56.90	12.3	18,499	0.07%
2021/03/08	29	59.01	34	58.74	58.40	-5	18,414	-0.03%
2021/03/05	4	55.35	5	56.80	56.40	-1	18,256	-0.01%
2021/03/04	13.2	57.58	1	58.90	56.40	12.2	18,282	0.07%
2021/03/03	4	57.38	4	58.13	58.40	0	18,247	0.00%
2021/03/02	4	58.78	2	58.35	57.20	2	18,591	0.01%
2021/02/26	3	58.47	8	59.24	59.30	-5	18,657	-0.03%
2021/02/25	12.3	58.53	1	59.20	58.70	11.3	18,873	0.06%
2021/02/24	13.2	59.55	0	0.00	58.50	13.2	18,808	0.07%
2021/02/23	2	61.15	72	60.52	60.80	-70	18,742	-0.37%
2021/02/22	18	62.54	12	63.64	61.50	6	18,702	0.03%
2021/02/19	3	60.33	61	59.92	61.40	-58	18,460	-0.31%
2021/02/18	12	60.48	2	61.85	60.60	10	18,605	0.05%
2021/02/17	143.1	60.81	20.1	61.96	62.50	123	19,117	0.64%	大買/鉅額交易
2021/02/05	41.1	57.03	57	57.12	57.90	-15.9	18,671	-0.09%
2021/02/04	9	54.17	15	54.27	54.00	-6	17,802	-0.03%
2021/02/03	12	54.52	8	54.53	53.60	4	17,791	0.02%
2021/02/02	8	53.95	16	54.95	55.20	-8	17,572	-0.05%
2021/02/01	1	53.10	10	53.63	53.70	-9	17,009	-0.05%
2021/01/29	27	53.94	8	54.69	51.90	19	16,705	0.11%
2021/01/28	2	54.05	4.6	53.67	52.80	-2.6	15,996	-0.02%
2021/01/27	3	54.37	2	55.05	53.80	1	15,772	0.01%
2021/01/26	10	55.39	5	55.24	54.10	5	15,546	0.03%
2021/01/25	16	54.11	26	54.04	54.00	-10	14,918	-0.07%
2021/01/22	6.2	50.50	14	51.75	52.10	-7.8	14,523	-0.05%
2021/01/21	3	49.68	10	49.67	50.50	-7	14,213	-0.05%
2021/01/20	6	46.86	4	47.18	46.90	2	13,985	0.01%
2021/01/19	4	48.20	3	49.13	47.95	1	13,887	0.01%
2021/01/18	14	47.70	4	46.88	48.10	10	13,843	0.07%
2021/01/15	16	50.70	2	50.75	50.10	14	13,596	0.10%
2021/01/14	8	52.16	4	52.08	52.50	4	13,422	0.03%
2021/01/13	2.2	52.50	7	52.31	53.20	-4.8	13,293	-0.04%
2021/01/12	14	50.68	5	51.06	50.40	9	13,148	0.07%
2021/01/11	4	52.55	2	53.60	52.60	2	12,997	0.02%
2021/01/08	1.2	52.25	1	52.50	52.50	0.2	12,869	0.00%
2021/01/07	10	52.50	13	52.37	52.60	-3	12,778	-0.02%
2021/01/06	17	52.56	5	53.60	51.40	12	12,634	0.09%
2021/01/05	5	54.26	13	55.02	53.40	-8	12,302	-0.07%
2021/01/04	1	52.70	1	52.30	52.70	0	11,872	0.00%
2020/12/31	4	52.98	8	53.24	53.30	-4	11,712	-0.03%
2020/12/30	10	53.25	10	52.80	52.90	0	11,421	0.00%
2020/12/29	104	54.10	6	54.72	54.60	98	11,222	0.87%	大買/
2020/12/28	40	55.11	19	54.48	55.50	21	10,862	0.19%
2020/12/25	30	52.74	58	52.74	51.80	-28	10,069	-0.28%
2020/12/24	63	51.53	21	51.63	51.50	42	9,435	0.45%
2020/12/23	6	48.28	27	48.66	48.80	-21	7,858	-0.27%
2020/12/22	14	45.76	11	45.94	44.40	3	7,373	0.04%
2020/12/21	1	44.40	5	44.60	45.10	-4	7,047	-0.06%
2020/12/17	0	0.00	2	42.90	43.25	-2	6,888	-0.03%
2020/12/16	0	0.00	1.2	42.22	42.85	-1.2	6,903	-0.02%
2020/12/15	3	42.53	2	42.25	41.90	1	6,927	0.01%
2020/12/14	0	0.00	3	43.15	43.15	-3	7,004	-0.04%
2020/12/11	9	42.77	5	41.85	42.50	4	6,994	0.06%
2020/12/10	6	43.49	5	44.19	43.30	1	6,923	0.01%
2020/12/09	3	44.82	1	45.05	44.70	2	6,787	0.03%
2020/12/08	1	45.25	2	45.00	45.25	-1	6,732	-0.01%
2020/12/07	5	45.62	6	46.48	44.85	-1	6,676	-0.01%
2020/12/04	2	45.85	2	46.13	46.20	0	6,565	0.00%
2020/12/03	1	45.20	2	45.93	45.20	-1	6,440	-0.02%
2020/12/02	2	45.10	2	45.88	45.50	0	6,364	0.00%
2020/12/01	1	43.55	2	46.18	44.95	-1	6,252	-0.02%
2020/11/30	10	46.28	5	46.62	45.85	5	6,096	0.08%
2020/11/27	5	46.05	0	0.00	46.05	5	5,956	0.08%
2020/11/26	13	47.00	12	46.97	46.50	1	5,867	0.02%
2020/11/25	1	46.00	9.6	45.43	46.00	-8.6	5,354	-0.16%
2020/11/24	11	45.26	15.4	45.88	44.45	-4.4	5,108	-0.09%
2020/11/23	10	44.90	21	44.68	44.40	-11	4,777	-0.23%
2020/11/20	14	45.57	3	45.28	44.45	11	4,694	0.23%
2020/11/19	0	0.00	2	45.20	45.20	-2	4,544	-0.04%
2020/11/18	0	0.00	5	45.22	45.00	-5	4,419	-0.11%
2020/11/17	12	44.96	43.1	45.39	44.50	-31.1	4,216	-0.74%
2020/11/16	50.3	44.65	31.7	45.12	44.50	18.6	3,939	0.47%
2020/11/13	10	42.67	50.2	42.96	42.90	-40.2	3,069	-1.31%
2020/11/12	29	42.08	34.3	42.15	41.90	-5.3	2,611	-0.20%
2020/11/11	0	0.00	8	40.53	40.70	-8	2,016	-0.40%
2020/11/10	1.5	38.58	0	0.00	38.85	1.5	1,876	0.08%
2020/11/06	1	38.50	0	0.00	38.50	1	1,890	0.05%
2020/11/05	2	38.73	0	0.00	38.70	2	1,910	0.10%
2020/11/04	1	38.70	0	0.00	38.70	1	1,921	0.05%
2020/11/02	3	37.92	1	38.50	38.50	2	1,988	0.10%
2020/10/30	0	0.00	1	38.65	38.30	-1	2,010	-0.05%
2020/10/28	1	38.55	1	38.45	38.35	0	2,055	0.00%
2020/10/27	1	38.60	0	0.00	38.80	1	2,088	0.05%
2020/10/26	2	39.05	2.5	38.63	38.70	-0.5	2,222	-0.02%
2020/10/22	1	37.65	0	0.00	37.90	1	2,238	0.04%
2020/10/21	0	0.00	40	38.16	37.95	-40	2,274	-1.76%
2020/10/20	0	0.00	9	38.40	38.10	-9	2,295	-0.39%
2020/10/12	3	36.85	0	0.00	36.45	3	2,386	0.13%
2020/10/08	5	37.08	1	37.40	37.05	4	2,412	0.17%
2020/10/07	11	37.23	0	0.00	37.25	11	2,440	0.45%
2020/10/06	5	37.20	0	0.00	37.30	5	2,466	0.20%
2020/10/05	17	37.26	0	0.00	37.10	17	2,534	0.67%
2020/09/30	2	37.60	0	0.00	37.60	2	2,582	0.08%
2020/09/29	2	37.70	0	0.00	37.50	2	2,631	0.08%
2020/09/28	5	37.45	0	0.00	37.60	5	2,727	0.18%
2020/09/25	3	37.40	0	0.00	37.05	3	2,826	0.11%
2020/09/24	2	37.65	4	37.26	37.75	-2	2,872	-0.07%
2020/09/23	10	38.08	0	0.00	37.75	10	2,956	0.34%
2020/09/22	6	38.07	0	0.00	38.20	6	2,992	0.20%
2020/09/21	6	38.78	3	38.95	38.70	3	3,083	0.10%
2020/09/17	4	40.60	5	40.91	40.60	-1	3,125	-0.03%
2020/09/16	0	0.00	1	39.70	39.70	-1	3,050	-0.03%
2020/09/15	0	0.00	2	39.60	39.40	-2	3,060	-0.07%
2020/09/14	0	0.00	3	39.02	39.10	-3	3,074	-0.10%
2020/09/11	6	38.24	0	0.00	38.50	6	3,163	0.19%
2020/09/10	8	39.35	0	0.00	38.50	8	3,264	0.25%
2020/09/09	2	38.88	4	38.35	39.00	-2	3,282	-0.06%
2020/09/08	0	0.00	6	38.30	38.15	-6	3,281	-0.18%
2020/09/04	0	0.00	11	37.76	37.95	-11	3,412	-0.32%
2020/08/26	1	38.05	0	0.00	38.05	1	3,815	0.03%
2020/08/24	3	37.45	5	37.78	38.20	-2	3,868	-0.05%
2020/08/21	4	36.90	0	0.00	37.00	4	3,954	0.10%
2020/08/20	27	36.67	0	0.00	36.05	27	4,025	0.67%
2020/08/19	5	39.00	1	39.00	38.90	4	4,079	0.10%
2020/08/18	0	0.00	1	39.05	39.05	-1	4,106	-0.02%
2020/08/17	1	39.20	0	0.00	39.40	1	4,145	0.02%
2020/08/14	7	39.06	3	39.15	39.15	4	4,210	0.09%
2020/08/13	0	0.00	1	39.00	39.05	-1	4,247	-0.02%
2020/08/12	0	0.00	10	39.28	39.35	-10	4,324	-0.23%
2020/08/11	2	39.73	7	39.46	39.65	-5	4,471	-0.11%
2020/08/07	2	40.30	1	40.45	40.10	1	4,745	0.02%
2020/08/06	8	40.85	0	0.00	40.75	8	4,823	0.17%
2020/08/04	1	41.25	1	41.85	41.25	0	5,361	0.00%
2020/08/03	2	40.78	0	0.00	40.85	2	5,506	0.04%
2020/07/31	1	40.90	7	40.82	41.15	-6	5,644	-0.11%
2020/07/30	5	41.12	8	40.99	40.90	-3	5,952	-0.05%
2020/07/28	3	38.75	1	38.55	38.50	2	6,369	0.03%
2020/07/27	1	40.30	1	40.00	39.80	0	6,722	0.00%
2020/07/24	1	40.25	0	0.00	40.05	1	6,856	0.01%
2020/07/23	3	41.25	2	41.08	40.85	1	6,857	0.01%
2020/07/21	1	40.15	2	40.55	40.25	-1	6,835	-0.01%
2020/07/20	0	0.00	11	39.27	39.80	-11	6,826	-0.16%
2020/07/17	5	40.03	0	0.00	39.70	5	6,825	0.07%
2020/07/16	2	40.13	1	40.60	40.10	1	6,830	0.01%
2020/07/15	13	40.86	2	41.05	40.30	11	6,823	0.16%
2020/07/14	1	40.60	0	0.00	40.60	1	6,846	0.01%
2020/07/13	0	0.00	2	40.33	40.90	-2	6,834	-0.03%
2020/07/10	4	40.23	0	0.00	40.10	4	6,865	0.06%
2020/07/09	4	41.38	0	0.00	41.20	4	6,897	0.06%
2020/07/07	5	41.90	7	41.91	42.00	-2	6,965	-0.03%
2020/07/06	2	41.98	6	41.79	41.75	-4	6,931	-0.06%
2020/07/03	7	41.01	1	40.90	40.90	6	6,929	0.09%
2020/07/02	4	41.19	0	0.00	41.15	4	6,967	0.06%
2020/07/01	2	41.85	0	0.00	41.65	2	6,887	0.03%
2020/06/30	5	41.70	34	41.87	41.85	-29	6,845	-0.42%
2020/06/24	0	0.00	2	43.00	42.85	-2	6,669	-0.03%
2020/06/23	0	0.00	1	42.90	42.70	-1	6,670	-0.01%
2020/06/22	4	42.79	6	42.63	42.45	-2	6,647	-0.03%
2020/06/19	2	42.88	1	42.85	42.85	1	6,669	0.01%
2020/06/18	0	0.00	2	42.85	42.85	-2	6,667	-0.03%
2020/06/17	2	42.65	5	42.71	42.95	-3	6,597	-0.05%
2020/06/16	1	41.95	3	41.88	42.00	-2	6,551	-0.03%
2020/06/15	6	41.69	5	41.81	41.20	1	6,618	0.02%
2020/06/12	2	40.95	6	41.13	41.50	-4	6,634	-0.06%
2020/06/11	12	41.34	0	0.00	40.90	12	6,651	0.18%
2020/06/10	1	42.60	3	42.68	42.45	-2	6,623	-0.03%
2020/06/09	3	42.22	3	42.68	42.30	0	6,697	0.00%
2020/06/08	1	42.25	1	43.15	42.25	0	6,808	0.00%
2020/06/04	2	42.55	9	42.51	42.65	-7	6,762	-0.10%
2020/06/03	0	0.00	17	41.97	41.90	-17	6,728	-0.25%
2020/06/02	4	41.99	5	42.12	41.50	-1	6,800	-0.01%
2020/06/01	0	0.00	3	41.23	41.75	-3	6,870	-0.04%
2020/05/29	2	40.40	0	0.00	40.95	2	6,863	0.03%
2020/05/28	18	41.04	2	41.30	40.60	16	6,904	0.23%
2020/05/27	3	41.97	1	41.85	41.85	2	6,848	0.03%
2020/05/26	0	0.00	23	42.37	42.25	-23	6,841	-0.34%
2020/05/25	13	41.14	12	41.57	41.55	1	6,753	0.01%
2020/05/22	2	41.25	10	41.35	41.15	-8	6,717	-0.12%
2020/05/21	25	41.78	37	41.65	41.90	-12	6,697	-0.18%
2020/05/20	19	41.15	62	41.06	40.95	-43	6,702	-0.64%
2020/05/19	4	41.31	10	41.65	41.85	-6	6,669	-0.09%
2020/05/18	21	40.80	18	40.19	40.20	3	6,592	0.05%
2020/05/15	14	41.70	43	42.02	41.90	-29	6,449	-0.45%
2020/05/14	26	42.78	15	42.80	41.30	11	6,348	0.17%
2020/05/13	28	43.17	12	43.04	42.95	16	6,213	0.26%
2020/05/12	26	43.81	6	43.88	43.70	20	6,141	0.33%
2020/05/11	14	44.02	14	44.32	44.20	0	5,978	0.00%
2020/05/08	16	42.30	9	42.77	42.30	7	5,640	0.12%
2020/05/07	40	42.55	60	42.95	42.30	-20	5,486	-0.36%
2020/05/06	72	42.32	21	42.34	41.75	51	5,362	0.95%
2020/05/05	10	41.15	19	41.24	40.80	-9	5,071	-0.18%
2020/05/04	28	40.35	13	40.63	41.50	15	4,899	0.31%
2020/04/30	51	39.02	26	39.93	40.50	25	4,660	0.54%
2020/04/29	5	36.66	14	36.88	36.85	-9	4,394	-0.20%
2020/04/28	0	0.00	2	35.53	35.50	-2	4,387	-0.05%
2020/04/27	0	0.00	5	35.11	35.25	-5	4,465	-0.11%
2020/04/23	0	0.00	1	34.60	34.60	-1	4,462	-0.02%
2020/04/20	0	0.00	1	35.00	34.90	-1	4,514	-0.02%
2020/04/17	3	35.12	2	35.73	34.75	1	4,584	0.02%
2020/04/15	5	35.38	3	35.32	35.20	2	4,612	0.04%
2020/04/14	4	35.34	2	35.43	35.40	2	4,612	0.04%
2020/04/13	7	34.94	15	34.93	34.80	-8	4,589	-0.17%
2020/04/10	1	33.30	2	33.25	33.30	-1	4,513	-0.02%
2020/04/09	4	33.38	3	33.47	33.00	1	4,571	0.02%
2020/04/08	4	33.49	16	33.22	33.50	-12	4,574	-0.26%
2020/04/07	8	31.78	8	31.93	32.90	0	4,500	0.00%
2020/04/06	0	0.00	2	30.30	30.50	-2	4,421	-0.05%
2020/04/01	0	0.00	2	29.95	30.30	-2	4,431	-0.05%
2020/03/31	2	29.75	2	29.90	29.80	0	4,456	0.00%
2020/03/30	0	0.00	2	29.40	30.20	-2	4,472	-0.04%
2020/03/27	7	30.56	7	30.27	30.20	0	4,543	0.00%
2020/03/26	2	30.00	3	29.17	29.70	-1	4,546	-0.02%
2020/03/25	7	29.90	1	29.90	29.70	6	4,561	0.13%
2020/03/24	3	28.25	9	28.42	28.25	-6	4,573	-0.13%
2020/03/23	5	26.98	2	27.28	27.10	3	4,808	0.06%
2020/03/20	0	28.60	7	28.39	28.60	-7	5,173	-0.14%
2020/03/19	10	27.09	0	0.00	26.45	10	5,391	0.19%
2020/03/18	2	29.93	0	0.00	29.35	2	5,436	0.04%
2020/03/17	4	29.48	2	29.45	29.90	2	5,549	0.04%
2020/03/16	11	31.32	3	32.53	31.00	8	5,561	0.14%
2020/03/13	12	30.93	10	31.14	31.95	2	5,565	0.04%
2020/03/12	18	35.20	45	34.30	34.30	-27	5,506	-0.49%
2020/03/11	0	0.00	52	39.00	38.05	-52	5,468	-0.95%
2020/03/10	5	37.97	3	38.15	38.55	2	5,761	0.03%
2020/03/09	3	38.53	0	0.00	38.00	3	5,901	0.05%
2020/03/06	14	39.90	3	39.88	39.70	11	5,920	0.19%
2020/03/05	2	39.15	64	39.33	39.65	-62	6,003	-1.03%
2020/03/04	4	37.68	1	38.20	38.40	3	6,457	0.05%
2020/03/03	8	38.31	14	38.39	38.30	-6	6,684	-0.09%
2020/03/02	6	36.03	4	36.80	36.25	2	6,716	0.03%
2020/02/27	4	37.65	1	37.10	37.00	3	6,860	0.04%
2020/02/26	3	39.07	47	39.14	39.30	-44	6,803	-0.65%
2020/02/25	3	38.50	3	38.78	38.90	0	6,761	0.00%
2020/02/24	1	38.65	0	0.00	39.15	1	6,759	0.01%
2020/02/21	3	38.95	11	38.95	38.95	-8	6,745	-0.12%
2020/02/20	3	38.35	9	38.70	38.50	-6	6,684	-0.09%
2020/02/18	2	38.50	0	0.00	38.05	2	6,686	0.03%
2020/02/17	33	38.50	3	38.62	38.60	30	6,701	0.45%
2020/02/14	25	38.15	0	0.00	38.00	25	6,672	0.37%
2020/02/13	9	37.88	0	0.00	37.70	9	6,723	0.13%
2020/02/12	93	38.26	5	38.30	38.30	88	6,714	1.31%
2020/02/11	0	0.00	8	37.69	37.65	-8	6,756	-0.12%
2020/02/10	1	35.65	20	35.30	36.60	-19	6,972	-0.27%
2020/02/07	4	36.38	6	36.35	36.35	-2	7,364	-0.03%
2020/02/06	5	36.61	11	36.86	37.10	-6	7,746	-0.08%
2020/02/05	3	35.40	2	35.85	35.85	1	7,741	0.01%
2020/02/04	0	0.00	27	34.83	35.95	-27	7,703	-0.35%
2020/02/03	17	33.44	5	33.46	33.40	12	7,678	0.16%
2020/01/31	25	35.92	18	37.20	36.45	7	7,587	0.09%
2020/01/30	6	38.60	0	0.00	38.45	6	7,532	0.08%
2020/01/20	1	42.90	0	0.00	42.70	1	7,534	0.01%
2020/01/16	1	43.35	0	0.00	43.40	1	7,662	0.01%
2020/01/15	2	43.50	1	44.10	43.35	1	7,873	0.01%
2020/01/14	5	43.89	3	43.93	43.75	2	8,146	0.02%
2020/01/13	1	43.10	5	43.30	43.40	-4	8,108	-0.05%
2020/01/10	0	0.00	1	42.95	42.55	-1	8,078	-0.01%
2020/01/09	6	42.56	5	43.50	42.40	1	8,088	0.01%
2020/01/08	2	42.90	3	43.12	43.15	-1	8,102	-0.01%
2020/01/07	2	43.10	5	43.21	43.10	-3	8,246	-0.04%
2020/01/06	14	42.00	0	0.00	42.80	14	8,254	0.17%
2020/01/03	0	0.00	1	42.95	42.80	-1	8,271	-0.01%
2020/01/02	2	43.15	4	43.10	43.10	-2	8,253	-0.02%
2019/12/30	0	0.00	1	42.55	42.55	-1	8,401	-0.01%
2019/12/27	0	0.00	15	42.37	42.35	-15	8,440	-0.18%
2019/12/26	5	42.30	13	42.69	42.20	-8	8,527	-0.09%
2019/12/25	0	0.00	15	41.99	42.45	-15	8,590	-0.17%
2019/12/24	12	41.50	1	42.25	41.45	11	8,942	0.12%
2019/12/23	1	42.05	1	42.10	41.95	0	8,962	0.00%
2019/12/20	11	42.49	0	0.00	42.60	11	9,107	0.12%
2019/12/19	0	0.00	2	43.03	42.75	-2	9,700	-0.02%
2019/12/18	37	42.70	47	42.72	42.60	-10	10,083	-0.10%
2019/12/17	15	44.09	4	43.90	44.25	11	10,305	0.11%
2019/12/16	11	46.04	32	46.33	46.80	-21	10,013	-0.21%
2019/12/13	11	45.47	26	45.49	45.30	-15	9,961	-0.15%
2019/12/12	11	45.83	10	46.05	44.85	1	10,269	0.01%
2019/12/11	2	45.35	2	45.50	45.30	0	10,281	0.00%
2019/12/10	2	44.78	2	44.50	45.00	0	10,391	0.00%
2019/12/09	10	45.48	5	46.05	45.00	5	10,420	0.05%
2019/12/06	8	45.61	3	45.70	45.30	5	10,519	0.05%
2019/12/05	22	45.62	40	45.81	45.40	-18	10,532	-0.17%
2019/12/04	0	0.00	3	44.90	45.25	-3	10,426	-0.03%
2019/12/03	3	44.28	3	44.55	44.50	0	10,636	0.00%
2019/12/02	5	44.17	11	44.16	44.85	-6	10,677	-0.06%
2019/11/29	23	45.09	24	45.64	44.40	-1	10,682	-0.01%
2019/11/28	6	43.45	53	43.74	43.90	-47	10,301	-0.46%
2019/11/27	2	42.65	17	43.25	42.60	-15	10,422	-0.14%
2019/11/26	0	0.00	60	42.76	43.00	-60	10,526	-0.57%
2019/11/25	0	0.00	5	41.50	41.25	-5	10,621	-0.05%
2019/11/21	5	40.40	0	0.00	41.00	5	11,463	0.04%
2019/11/20	5	40.50	0	0.00	40.60	5	11,769	0.04%
2019/11/19	9	40.84	1	41.20	40.75	8	11,960	0.07%
2019/11/13	0	0.00	4	41.36	41.30	-4	12,941	-0.03%
2019/11/12	1	41.35	7	41.78	41.45	-6	13,341	-0.04%
2019/11/08	12	41.27	6	41.43	41.00	6	14,410	0.04%
2019/11/07	21	40.51	34	40.83	40.60	-13	14,552	-0.09%
2019/11/06	29	43.41	0	0.00	42.00	29	14,468	0.20%
2019/11/05	21	44.59	24	44.71	45.30	-3	14,132	-0.02%
2019/11/04	19	43.76	3	44.08	43.50	16	13,749	0.12%
2019/11/01	5	43.42	0	0.00	43.50	5	13,691	0.04%
2019/10/31	11	43.89	0	0.00	43.35	11	13,704	0.08%
2019/10/30	3	43.08	2	43.33	43.65	1	13,699	0.01%
2019/10/29	8	42.81	3	43.40	42.80	5	13,673	0.04%
2019/10/28	1	43.55	5	44.18	43.85	-4	13,617	-0.03%
2019/10/25	4	43.25	1	43.30	43.15	3	13,563	0.02%
2019/10/24	2	44.35	38	44.40	44.10	-36	13,517	-0.27%
2019/10/23	4	44.54	19	44.34	44.35	-15	13,520	-0.11%
2019/10/22	17	43.62	7	43.23	44.10	10	13,312	0.08%
2019/10/21	3	42.57	1	42.60	42.75	2	13,039	0.02%
2019/10/18	10	42.20	10	42.29	42.25	0	12,991	0.00%
2019/10/17	7	41.97	33	42.10	41.95	-26	12,961	-0.20%
2019/10/16	15	42.01	4	42.38	42.00	11	12,920	0.09%
2019/10/15	4	42.71	8	42.70	42.45	-4	12,807	-0.03%
2019/10/14	3	41.32	5	41.62	41.15	-2	12,605	-0.02%
2019/10/09	12	40.50	2	40.45	40.50	10	12,511	0.08%
2019/10/08	12	41.36	1	41.35	41.25	11	12,425	0.09%
2019/10/07	8	41.97	5	41.88	42.00	3	12,362	0.02%
2019/10/04	23	41.43	1	41.95	41.00	22	12,222	0.18%
2019/10/03	3	41.68	3	41.88	41.95	0	12,128	0.00%
2019/10/02	2	41.75	5	42.02	42.40	-3	12,070	-0.02%
2019/10/01	3	40.82	6	40.79	41.00	-3	11,963	-0.03%
2019/09/27	35	41.25	25	41.30	40.60	10	11,886	0.08%
2019/09/26	3	43.38	3	43.58	43.50	0	11,505	0.00%
2019/09/25	21	43.44	120	43.38	43.20	-99	11,442	-0.87%	大賣/
2019/09/24	88	44.84	228	45.41	43.45	-140	11,299	-1.24%	大賣/鉅額交易
2019/09/23	54	47.69	9	47.52	46.80	45	10,695	0.42%
2019/09/20	33	47.96	84.2	47.88	48.60	-51.2	10,293	-0.50%
2019/09/19	25	46.45	1	46.55	46.90	24	9,803	0.24%
2019/09/18	3	46.98	3	47.58	46.55	0	9,709	0.00%
2019/09/17	24	47.71	44	47.34	47.10	-20	9,484	-0.21%
2019/09/16	5	46.18	29	46.68	46.50	-24	9,039	-0.27%
2019/09/12	12	45.22	95	45.26	46.35	-83	8,913	-0.93%
2019/09/11	23	45.59	128	45.68	45.20	-105	8,751	-1.20%	大賣/鉅額交易
2019/09/10	43	45.04	6	45.31	45.30	37	8,666	0.43%
2019/09/09	11	46.39	23	46.46	46.50	-12	8,491	-0.14%
2019/09/06	13	46.80	25	46.68	46.30	-12	8,432	-0.14%
2019/09/05	7	46.27	22	46.77	46.70	-15	8,273	-0.18%
2019/09/04	34	44.52	4	44.58	45.25	30	7,862	0.38%
2019/09/03	16	44.86	18	45.51	45.05	-2	7,723	-0.03%
2019/09/02	3	44.67	2	44.28	44.50	1	7,511	0.01%
2019/08/30	46	45.07	25	45.60	43.20	21	7,313	0.29%
2019/08/29	38	46.54	13	46.63	46.80	25	6,927	0.36%
2019/08/28	11	46.16	15	46.51	46.30	-4	6,709	-0.06%
2019/08/27	101.2	46.12	71.2	45.29	46.50	30	6,414	0.47%	大買/
2019/08/26	48	42.27	9	43.57	43.55	39	5,719	0.68%
2019/08/23	88.2	43.07	18	43.63	42.95	70.2	5,531	1.27%
2019/08/22	37	42.61	18	42.85	42.30	19	5,193	0.37%
2019/08/21	12	42.07	9	42.06	42.00	3	4,975	0.06%
2019/08/20	12	41.37	9	42.05	40.80	3	4,749	0.06%
2019/08/19	20	43.12	31	43.23	42.30	-11	4,500	-0.24%
2019/08/16	25	41.46	32	41.64	41.75	-7	4,112	-0.17%
2019/08/15	19	41.26	11	41.63	41.80	8	3,876	0.21%
2019/08/14	88	40.61	46	40.97	41.50	42	3,444	1.22%
2019/08/13	147	38.83	21	38.23	38.20	126	2,872	4.39%	大買/鉅額交易
2019/08/12	106	37.20	17	37.10	38.10	89	2,255	3.95%	大買/
2019/08/08	24	34.06	14	34.37	34.65	10	2,010	0.50%
2019/08/07	152	33.38	6	33.38	33.65	146	1,853	7.88%	大買/鉅額交易
2019/08/06	4	32.39	0	0.00	32.65	4	1,774	0.23%
2019/08/02	4	32.48	6	32.48	32.30	-2	1,764	-0.11%
2019/08/01	9	33.69	7	33.69	33.40	2	1,744	0.11%
2019/07/31	4	32.81	2	32.73	33.35	2	1,681	0.12%
2019/07/30	1	33.90	4	32.69	32.80	-3	1,668	-0.18%
2019/07/29	3	33.47	4	33.60	33.70	-1	1,635	-0.06%
2019/07/26	4	33.05	6	32.90	33.10	-2	1,575	-0.13%
2019/07/25	10	32.92	7	32.93	32.75	3	1,546	0.19%
2019/07/24	0	0.00	2	31.85	31.85	-2	1,474	-0.14%
2019/07/23	3	31.63	6	31.75	31.80	-3	1,489	-0.20%
2019/07/22	2	31.33	4	31.25	31.20	-2	1,466	-0.14%
2019/07/19	1	31.00	0	0.00	31.15	1	1,504	0.07%
2019/07/18	0	0.00	1	31.05	30.75	-1	1,492	-0.07%
2019/07/17	6	31.02	2	31.15	31.00	4	1,504	0.27%
2019/07/16	1	31.20	0	0.00	31.10	1	1,542	0.06%
2019/07/15	1	31.20	0	0.00	31.10	1	1,577	0.06%
2019/07/11	1	31.05	2	30.85	30.85	-1	1,647	-0.06%
2019/07/09	0	0.00	1	30.45	30.45	-1	1,802	-0.06%
2019/07/08	1	31.00	0	0.00	30.90	1	1,820	0.05%
2019/07/05	0	0.00	1	31.20	31.30	-1	1,842	-0.05%
2019/07/04	0	0.00	6	31.32	31.45	-6	1,864	-0.32%
2019/07/03	1	31.00	7	30.96	30.90	-6	1,975	-0.30%
2019/07/02	2	31.55	3	31.42	31.50	-1	2,063	-0.05%
2019/07/01	4	30.86	6	30.40	31.45	-2	2,088	-0.10%
2019/06/28	0	0.00	6	32.54	32.10	-6	2,361	-0.25%
2019/06/27	11	32.48	8	32.56	32.60	3	2,417	0.12%
2019/06/26	4	31.96	3	31.92	31.80	1	2,493	0.04%
2019/06/25	0	0.00	7	31.96	31.95	-7	2,505	-0.28%
2019/06/21	1	32.70	1	32.60	32.50	0	2,585	0.00%
2019/06/20	1	32.65	6	32.49	32.70	-5	2,619	-0.19%
2019/06/18	0	0.00	1	31.80	31.70	-1	2,568	-0.04%
2019/06/17	1	31.10	0	0.00	31.05	1	2,561	0.04%
2019/06/14	14	31.30	8	31.34	31.35	6	2,623	0.23%
2019/06/13	1	30.55	0	0.00	31.00	1	2,623	0.04%
2019/06/12	0	0.00	8	29.20	29.35	-8	2,608	-0.31%
2019/06/10	0	0.00	2	28.80	28.80	-2	2,623	-0.08%
2019/05/31	0	0.00	18	29.00	29.00	-18	2,734	-0.66%
2019/05/24	0	0.00	1	28.30	28.25	-1	3,344	-0.03%
2019/05/23	0	0.00	12	28.30	28.30	-12	3,368	-0.36%
2019/05/22	1	29.30	0	0.00	28.80	1	3,392	0.03%
2019/05/21	0	0.00	1	28.75	29.10	-1	3,435	-0.03%
2019/05/17	0	0.00	2	29.80	28.85	-2	3,485	-0.06%
2019/05/14	1	29.20	5	28.55	29.50	-4	3,661	-0.11%
2019/05/13	0	0.00	5	28.80	28.70	-5	3,712	-0.13%
2019/05/10	1	30.30	0	0.00	29.85	1	3,759	0.03%
2019/05/09	2	30.50	0	0.00	30.35	2	3,760	0.05%
2019/04/29	1	33.10	1	32.90	33.00	0	3,914	0.00%
2019/04/26	1	34.25	1	34.05	34.00	0	3,924	0.00%
2019/04/25	3	34.88	0	0.00	34.60	3	3,952	0.08%
2019/04/24	1	34.25	1	34.60	34.65	0	4,013	0.00%
2019/04/23	6	34.30	1	34.35	34.40	5	4,004	0.12%
2019/04/22	1	34.80	0	0.00	34.55	1	4,007	0.02%
2019/04/19	5	34.35	5	34.29	34.90	0	4,037	0.00%
2019/04/18	0	0.00	5	34.70	33.85	-5	4,000	-0.12%
2019/04/17	3	34.35	1	34.60	34.50	2	3,983	0.05%
2019/04/16	0	0.00	2	34.38	34.90	-2	4,021	-0.05%
2019/04/15	0	0.00	1	33.70	33.75	-1	3,935	-0.03%
2019/04/12	12	32.98	0	0.00	32.80	12	3,916	0.31%
2019/04/11	5	33.50	0	0.00	33.15	5	3,913	0.13%
2019/04/10	3	33.83	0	0.00	33.85	3	3,898	0.08%
2019/04/09	5	34.58	2	34.95	34.35	3	3,879	0.08%
2019/04/08	2	33.80	4	33.69	34.00	-2	3,761	-0.05%
2019/04/03	14	34.53	12	34.50	34.60	2	3,670	0.05%
2019/04/02	7	34.92	48	35.13	34.55	-41	3,618	-1.13%
2019/04/01	2	33.40	5	33.43	33.40	-3	3,357	-0.09%
2019/03/29	2	33.30	9	33.16	33.30	-7	3,274	-0.21%
2019/03/28	21	32.40	0	0.00	32.45	21	3,149	0.67%
2019/03/27	3	32.68	4	32.64	32.70	-1	3,173	-0.03%
2019/03/26	3	31.90	1	32.10	31.85	2	3,124	0.06%
2019/03/25	10	31.84	0	0.00	31.95	10	3,122	0.32%
2019/03/21	0	0.00	1	32.30	32.15	-1	3,059	-0.03%
2019/03/20	2	31.90	0	0.00	31.85	2	3,073	0.07%
2019/03/19	6	32.60	4	32.61	32.20	2	3,165	0.06%
2019/03/18	3	32.37	3	32.45	32.50	0	3,114	0.00%
2019/03/15	0	0.00	7	31.90	31.75	-7	3,052	-0.23%
2019/03/14	1	30.85	0	0.00	30.75	1	3,083	0.03%
2019/03/13	1	30.80	0	0.00	30.80	1	3,133	0.03%
2019/03/11	0	0.00	5	31.40	31.15	-5	3,259	-0.15%
2019/03/07	0	0.00	1	31.90	31.30	-1	3,361	-0.03%
2019/03/06	1	31.35	0	0.00	31.30	1	3,401	0.03%
2019/03/04	2	32.13	0	0.00	32.00	2	3,417	0.06%
2019/02/27	3	31.87	5	32.05	32.50	-2	3,436	-0.06%
2019/02/26	17	32.89	16	32.91	32.55	1	3,339	0.03%
2019/02/25	3	30.50	4	31.04	31.20	-1	2,972	-0.03%
2019/02/22	1	30.30	0	0.00	30.30	1	2,923	0.03%
2019/02/21	0	0.00	1	30.65	30.80	-1	2,927	-0.03%
2019/02/20	1	30.70	1	31.45	30.75	0	2,971	0.00%
2019/02/18	5	31.27	2	31.13	30.70	3	2,941	0.10%
2019/02/15	0	0.00	1	31.00	31.00	-1	2,918	-0.03%
2019/02/14	4	30.90	11	31.15	31.20	-7	2,878	-0.24%
2019/02/13	1	30.25	0	0.00	30.20	1	2,851	0.04%
2019/02/12	3	30.48	0	0.00	30.60	3	2,821	0.11%
2019/02/11	0	0.00	1	30.50	30.70	-1	2,757	-0.04%
2019/01/30	1	30.00	0	0.00	29.95	1	2,692	0.04%
2019/01/29	0	0.00	1	29.80	29.80	-1	2,682	-0.04%
2019/01/28	20	30.10	0	0.00	30.15	20	2,676	0.75%
2019/01/25	11	29.74	12	30.00	30.05	-1	2,701	-0.04%
2019/01/24	1	29.20	2	29.80	29.30	-1	2,658	-0.04%
2019/01/23	1	29.55	2	29.60	29.55	-1	2,654	-0.04%
2019/01/22	3	30.10	1	30.30	30.00	2	2,639	0.08%
2019/01/21	0	0.00	4	30.38	30.05	-4	2,591	-0.15%
2019/01/17	1	29.25	0	0.00	29.15	1	2,491	0.04%
2019/01/16	0	0.00	4	29.59	29.55	-4	2,448	-0.16%
2019/01/11	0	0.00	5	28.24	28.30	-5	2,327	-0.21%
2019/01/08	4	27.78	0.7	27.85	27.90	3.3	2,242	0.15%
2019/01/07	1	26.45	18	26.73	27.30	-17	2,172	-0.78%
2019/01/03	2	27.15	0	0.00	27.15	2	2,196	0.09%
2019/01/02	1	28.15	0	0.00	27.55	1	2,192	0.05%
2018/12/27	1	28.35	0	0.00	28.25	1	2,211	0.05%
2018/12/24	2	29.48	2	29.80	29.85	0	2,183	0.00%
2018/12/20	1	28.70	0	0.00	28.30	1	2,195	0.05%
2018/12/18	0	28.10	0	0.00	28.10	0	2,125	0.00%
2018/12/14	3	28.95	2	28.95	29.15	1	2,147	0.05%
2018/12/12	2	29.70	1	29.75	30.00	1	2,202	0.05%
2018/12/07	11	28.25	11	27.93	28.20	0	2,176	0.00%
2018/12/05	8	30.71	0	0.00	30.70	8	2,055	0.39%
2018/12/04	1	31.10	12	31.53	31.95	-11	2,034	-0.54%
2018/12/03	0	0.00	8	31.02	30.90	-8	1,987	-0.40%
2018/11/30	6	29.68	3	29.80	30.00	3	1,923	0.16%
2018/11/29	18	29.86	2	30.05	29.60	16	1,891	0.85%
2018/11/28	10	29.00	2	29.25	29.40	8	1,809	0.44%
2018/11/27	10	28.50	2	28.70	28.85	8	1,772	0.45%
2018/11/26	4	28.51	14	28.48	28.45	-10	1,750	-0.57%
2018/11/23	2	27.60	2	27.38	27.30	0	1,706	0.00%
2018/11/21	0	0.00	7	28.31	28.30	-7	1,742	-0.40%
2018/11/20	0	0.00	1	28.30	28.40	-1	1,737	-0.06%
2018/11/19	1	28.55	4	28.65	29.00	-3	1,710	-0.18%
2018/11/14	2	28.05	5	27.84	27.70	-3	1,647	-0.18%
2018/11/13	2	27.80	2	28.10	28.05	0	1,671	0.00%
2018/11/12	9	28.28	6	28.23	28.35	3	1,689	0.18%
2018/11/09	3	27.35	0	0.00	27.30	3	1,623	0.18%
2018/11/05	2	26.88	0	0.00	26.70	2	1,794	0.11%
2018/11/02	3	27.58	2	27.70	27.15	1	1,795	0.06%
2018/10/26	2	24.78	0	0.00	24.00	2	1,786	0.11%
2018/10/25	0	0.00	6	24.18	24.05	-6	1,820	-0.33%
2018/10/18	0	0.00	2	25.85	25.85	-2	1,875	-0.11%
2018/10/17	4	26.58	2	26.85	26.20	2	1,908	0.10%
2018/10/11	4	25.83	2	25.75	25.75	2	1,897	0.11%
2018/10/09	3	28.62	4	28.65	28.60	-1	1,890	-0.05%
2018/10/08	1	28.90	0	0.00	29.10	1	1,885	0.05%
2018/10/05	5	29.64	1	30.70	29.30	4	1,896	0.21%
2018/10/02	2	32.15	1	31.90	31.90	1	1,892	0.05%
2018/10/01	0	0.00	2	32.43	32.45	-2	1,906	-0.10%
2018/09/26	0	0.00	1	31.60	31.55	-1	1,904	-0.05%
2018/09/21	2	31.38	1	31.30	31.40	1	1,962	0.05%
2018/09/20	3	32.03	1	31.95	31.40	2	2,000	0.10%
2018/09/19	5	32.75	1	32.95	32.60	4	2,034	0.20%
2018/09/17	3	32.17	2	31.90	32.25	1	2,018	0.05%
2018/09/14	2	30.90	5	32.40	32.80	-3	2,040	-0.15%
2018/09/13	0	0.00	2	30.00	30.25	-2	1,972	-0.10%
2018/09/11	0	0.00	2	29.35	29.35	-2	1,986	-0.10%
2018/09/10	2	28.83	0	0.00	28.40	2	2,006	0.10%
2018/09/05	3	32.93	4	32.81	32.70	-1	2,066	-0.05%
2018/09/03	6	32.22	0	0.00	32.00	6	2,299	0.26%
2018/08/29	0	0.00	1	33.30	33.15	-1	2,396	-0.04%
2018/08/28	2	33.25	1	33.10	33.30	1	2,399	0.04%
2018/08/24	0	0.00	4	31.95	31.95	-4	2,418	-0.17%
2018/08/21	3	31.57	0	0.00	31.60	3	2,546	0.12%
2018/08/20	3	32.47	0	0.00	31.80	3	2,565	0.12%
2018/08/17	0	0.00	1	33.45	33.40	-1	2,584	-0.04%
2018/08/16	1	31.85	0	0.00	32.60	1	2,627	0.04%
2018/08/14	2	33.35	3	33.47	33.50	-1	2,631	-0.04%
2018/08/13	6	32.93	0	0.00	32.60	6	2,627	0.23%
2018/08/10	6	36.56	0	0.00	35.80	6	2,563	0.23%
2018/08/08	1	37.80	0	0.00	37.70	1	2,558	0.04%
2018/08/06	3	38.10	0	0.00	38.00	3	2,584	0.12%
2018/08/02	4	39.35	21	38.83	38.50	-17	2,624	-0.65%
2018/08/01	0	0.00	32	39.08	39.00	-32	2,603	-1.23%
2018/07/27	10	38.30	11	38.20	38.05	-1	2,603	-0.04%
2018/07/26	1	38.05	6	38.13	38.05	-5	2,625	-0.19%
2018/07/24	3	37.88	1	37.95	38.00	2	2,620	0.08%
2018/07/23	1	37.40	0	0.00	37.30	1	2,596	0.04%
2018/07/20	0	0.00	2	37.88	37.55	-2	2,606	-0.08%
2018/07/18	0	0.00	2	37.85	37.70	-2	2,699	-0.07%
2018/07/17	0	0.00	4	38.18	38.00	-4	2,771	-0.14%
2018/07/13	0	0.00	1	37.75	37.70	-1	2,812	-0.04%
2018/07/12	1	37.40	1	37.85	37.55	0	2,835	0.00%
2018/07/11	1	37.40	2	37.35	37.35	-1	2,875	-0.03%
2018/07/10	1	37.85	0	0.00	37.75	1	2,944	0.03%
2018/07/06	1	37.30	1	37.90	38.00	0	3,328	0.00%
2018/07/05	2	37.85	1	38.20	37.20	1	3,292	0.03%
2018/07/04	1	37.30	1	37.45	37.30	0	3,275	0.00%
2018/07/03	2	37.68	5	38.08	37.60	-3	3,303	-0.09%
2018/07/02	4	37.58	1	37.75	37.25	3	3,281	0.09%
2018/06/29	7	37.60	8	37.44	37.60	-1	3,293	-0.03%
2018/06/28	12	40.17	1	40.15	40.00	11	3,311	0.33%
2018/06/27	7	40.71	2	40.88	40.35	5	3,296	0.15%
2018/06/26	4	40.35	0	0.00	40.20	4	3,309	0.12%
2018/06/25	1	41.50	11	41.99	41.25	-10	3,337	-0.30%
2018/06/22	6	40.65	6	41.07	41.05	0	3,324	0.00%
2018/06/21	0	0.00	9	41.35	41.40	-9	3,325	-0.27%
2018/06/20	4	41.05	1	41.90	40.85	3	3,344	0.09%
2018/06/19	12	41.74	3	41.95	41.50	9	3,344	0.27%
2018/06/15	4	41.93	2	42.15	42.25	2	3,341	0.06%
2018/06/14	1	41.80	14	41.90	41.65	-13	3,314	-0.39%
2018/06/13	8	41.63	11	41.63	41.45	-3	3,282	-0.09%
2018/06/12	9	42.77	9	43.09	42.20	0	3,249	0.00%
2018/06/11	1	41.50	9	41.26	41.50	-8	3,079	-0.26%
2018/06/08	6	40.56	4	40.73	40.60	2	3,144	0.06%
2018/06/07	5	40.70	6	41.18	40.65	-1	3,184	-0.03%
2018/06/06	4	40.56	8	40.66	40.70	-4	3,253	-0.12%
2018/06/05	9	40.42	1	40.95	40.05	8	3,324	0.24%
2018/06/04	3	40.33	1	40.45	40.30	2	3,317	0.06%
2018/06/01	4	39.71	7	40.01	39.85	-3	3,321	-0.09%
2018/05/31	17	39.66	26	39.88	39.85	-9	3,334	-0.27%
2018/05/30	2	38.85	6	38.85	38.85	-4	3,286	-0.12%
2018/05/29	6	39.30	2	39.20	39.10	4	3,360	0.12%
2018/05/28	4	39.30	2	39.30	39.10	2	3,434	0.06%
2018/05/25	4	39.35	3	39.45	39.20	1	3,448	0.03%
2018/05/24	5	39.62	5	39.46	39.55	0	3,460	0.00%
2018/05/23	2	38.78	1	39.20	38.85	1	3,418	0.03%
2018/05/22	1	39.05	2	39.08	39.00	-1	3,449	-0.03%
2018/05/21	0	0.00	1	39.20	39.10	-1	3,453	-0.03%
2018/05/18	3	38.75	0	0.00	38.75	3	3,462	0.09%
2018/05/17	3	39.42	12	39.45	39.25	-9	3,513	-0.26%
2018/05/16	0	0.00	10	38.48	38.50	-10	3,507	-0.29%
2018/05/14	1	38.35	0	0.00	38.40	1	3,649	0.03%
2018/05/11	2	38.88	0	0.00	38.50	2	3,703	0.05%
2018/05/10	1	39.05	2	39.33	39.05	-1	3,711	-0.03%
2018/05/09	0	0.00	5	38.24	38.40	-5	3,736	-0.13%
2018/05/08	2	37.85	0	0.00	37.85	2	3,789	0.05%
2018/05/07	2	38.03	1	38.40	37.95	1	3,852	0.03%
2018/05/04	2	38.18	3	38.33	38.15	-1	3,982	-0.03%
2018/05/03	8	38.34	4	38.21	38.15	4	4,055	0.10%
2018/05/02	4	39.05	0	0.00	38.85	4	4,171	0.10%
2018/04/30	2	39.20	1	39.50	39.15	1	4,180	0.02%
2018/04/27	3	39.13	1	39.45	39.10	2	4,217	0.05%
2018/04/26	4	39.75	5	39.34	39.00	-1	4,253	-0.02%
2018/04/25	8	39.66	4	39.81	39.90	4	4,308	0.09%
2018/04/24	11	40.07	2	39.78	39.55	9	4,371	0.21%
2018/04/23	21	41.71	6	41.25	41.25	15	4,359	0.34%
2018/04/20	4	43.08	3	43.57	43.10	1	4,368	0.02%
2018/04/19	1	43.05	4	43.28	43.10	-3	4,430	-0.07%
2018/04/18	6	42.86	2	43.43	42.85	4	4,569	0.09%
2018/04/17	5	42.97	1	43.45	42.65	4	4,625	0.09%
2018/04/16	6	43.53	4	43.68	43.40	2	4,656	0.04%
2018/04/13	15	44.20	42.6	44.13	43.95	-27.6	4,860	-0.57%
2018/04/12	1	42.15	10	41.82	42.30	-9	5,110	-0.18%
2018/04/11	3	41.37	7	41.39	41.05	-4	5,324	-0.08%
2018/04/10	3	41.38	3	41.65	41.00	0	5,359	0.00%
2018/04/09	10	41.66	0	0.00	41.30	10	5,461	0.18%
2018/04/02	3	43.10	0	0.00	43.15	3	5,508	0.05%
2018/03/31	15	43.53	8	43.85	43.35	7	5,627	0.12%
2018/03/30	7	43.15	1	43.30	43.15	6	5,713	0.11%
2018/03/28	0	0.00	18	42.93	43.05	-18	5,779	-0.31%
2018/03/27	1	42.85	6	42.63	42.60	-5	5,873	-0.09%
2018/03/26	0	0.00	2	41.45	41.75	-2	5,918	-0.03%
2018/03/23	1	41.10	0	0.00	41.20	1	5,934	0.02%
2018/03/22	5	42.55	0	0.00	42.25	5	5,938	0.08%
2018/03/21	0	0.00	18	42.83	42.55	-18	6,059	-0.30%
2018/03/20	1	42.15	0	0.00	42.15	1	6,083	0.02%
2018/03/19	2	42.50	1	42.50	42.45	1	6,177	0.02%
2018/03/16	2	42.73	0	0.00	42.45	2	6,222	0.03%
2018/03/15	10	42.80	1	42.95	42.95	9	6,249	0.14%
2018/03/14	0	0.00	10	43.80	43.25	-10	6,329	-0.16%
2018/03/13	27	43.07	13	43.39	43.55	14	6,380	0.22%
2018/03/12	7	43.55	8	43.29	43.25	-1	6,518	-0.02%
2018/03/09	6	43.29	5	43.09	43.20	1	6,528	0.02%
2018/03/08	1	42.50	0	0.00	42.50	1	6,468	0.02%
2018/03/07	1	42.60	1	42.70	42.45	0	6,481	0.00%
2018/03/06	7	42.43	0	0.00	42.20	7	6,567	0.11%
2018/03/05	15	42.90	10	42.80	42.35	5	6,667	0.07%
2018/03/02	4	43.40	3	43.60	43.20	1	6,704	0.01%
2018/03/01	2	42.48	3	42.93	43.30	-1	6,668	-0.01%
2018/02/27	5	42.83	3.1	42.88	42.40	1.9	6,750	0.03%
2018/02/26	4	42.35	5	42.43	42.35	-1	6,778	-0.01%
2018/02/23	3	41.85	4	41.63	41.60	-1	6,778	-0.01%
2018/02/22	4	41.54	1	41.90	41.45	3	6,832	0.04%
2018/02/21	0	0.00	1	40.60	40.80	-1	6,834	-0.01%
2018/02/12	1	39.55	2	39.93	39.30	-1	6,862	-0.01%
2018/02/09	9.1	37.92	45	37.85	39.45	-35.9	6,936	-0.52%
2018/02/08	12	40.03	1	40.30	39.80	11	6,955	0.16%
2018/02/07	2	41.55	4	41.70	41.30	-2	7,144	-0.03%
2018/02/06	12	40.67	17	40.55	40.50	-5	7,439	-0.07%
2018/02/05	1	44.00	22	43.00	43.70	-21	7,371	-0.28%
2018/02/02	1	43.55	1	43.90	43.25	0	7,397	0.00%
2018/02/01	3	43.95	0	0.00	43.60	3	7,484	0.04%
2018/01/31	2	42.80	4	43.65	44.05	-2	7,600	-0.03%
2018/01/30	1	44.15	1	44.15	43.65	0	7,710	0.00%
2018/01/29	32	44.51	24	43.93	43.60	8	7,968	0.10%
2018/01/26	5	43.33	3	43.43	43.10	2	7,980	0.03%
2018/01/25	4	43.33	23	43.44	43.05	-19	8,232	-0.23%
2018/01/24	1	41.85	11	42.00	41.85	-10	8,277	-0.12%
2018/01/23	0	0.00	1	42.25	42.15	-1	8,480	-0.01%
2018/01/22	0	0.00	2	42.10	41.90	-2	8,993	-0.02%
2018/01/19	6	41.93	1	41.80	41.70	5	9,081	0.06%
2018/01/18	6	42.99	4	43.26	42.50	2	9,067	0.02%
2018/01/17	9	42.62	1	42.60	42.45	8	9,108	0.09%
2018/01/16	7	43.26	0	0.00	43.10	7	9,125	0.08%
2018/01/15	6	44.35	0	0.00	44.00	6	9,125	0.07%
2018/01/12	15	44.65	18	43.53	44.60	-3	9,108	-0.03%
2018/01/11	1	43.30	20	43.35	43.35	-19	9,218	-0.21%
2018/01/10	2	43.75	1	43.70	43.65	1	9,373	0.01%
2018/01/09	26	44.20	14	44.38	44.05	12	9,536	0.13%
2018/01/08	22	44.82	41	44.65	44.90	-19	9,404	-0.20%
2018/01/05	15	42.17	6	42.65	42.80	9	8,875	0.10%
2018/01/04	2	41.43	3	41.45	41.40	-1	8,731	-0.01%
2018/01/03	1	42.00	5	41.98	41.75	-4	8,915	-0.04%
2018/01/02	6	41.19	2	41.20	41.10	4	9,051	0.04%