元太 (8069)-日盛-三峽券商分點個股進出

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

元太

(8069)

可現股當沖

股價
229.5
漲跌
▲3.5
漲幅
+1.55%
成交量
4,003張
產業
上櫃光電類股
1442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

元太 (8069)籌碼相關－日盛-三峽券商分點個股進出

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

日盛-三峽券商分點個股進出
日盛-三峽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
2023/04/07	15	171.20	19	168.50	172.00	-4	19,333	-0.02%
2023/04/06	17.1	177.53	18	176.00	171.00	-0.9	19,087	0.00%
2023/03/31	0	0.00	1.2	185.00	184.50	-1.2	18,757	-0.01%
2023/03/28	1	181.50	0	0.00	182.00	1	19,128	0.01%
2023/03/27	0	0.00	1	184.00	185.00	-1	19,233	-0.01%
2023/03/24	1	183.00	1	184.00	184.00	0	19,458	0.00%
2023/03/23	1	180.00	2	181.50	181.00	-1	19,549	-0.01%
2023/03/22	3	182.17	6	183.00	182.50	-3	20,129	-0.01%
2023/03/21	1	178.50	0	0.00	178.50	1	20,311	0.00%
2023/03/20	2	177.50	2	177.50	177.00	0	20,573	0.00%
2023/03/17	4	177.25	1	177.50	175.50	3	20,951	0.01%
2023/03/16	4	173.63	2	174.50	173.50	2	21,229	0.01%
2023/03/14	4	176.00	3	176.83	174.00	1	21,825	0.00%
2023/03/13	2	175.50	3	176.17	176.00	-1	21,869	0.00%
2023/03/10	11.5	180.69	0	0.00	180.00	11.5	21,694	0.05%
2023/03/09	8	200.75	8.1	204.14	199.50	-0.1	21,317	0.00%
2023/03/08	16.1	199.64	1	201.00	201.00	15.1	21,404	0.07%
2023/03/07	4	206.38	3	205.00	205.00	1	21,612	0.00%
2023/03/06	4	202.00	14.1	202.13	207.50	-10.1	21,672	-0.05%
2023/03/03	1.1	195.64	1	193.00	192.50	0.1	21,756	0.00%
2023/03/02	2	195.00	2	194.50	194.50	0	22,171	0.00%
2023/03/01	1	191.50	1	193.00	193.00	0	22,508	0.00%
2023/02/24	16.1	196.00	4	195.13	194.50	12.1	22,873	0.05%
2023/02/23	6	202.33	3	202.83	202.00	3	23,262	0.01%
2023/02/22	3	205.00	12	205.75	202.00	-9	24,058	-0.04%
2023/02/21	5	209.70	10	208.70	210.00	-5	24,129	-0.02%
2023/02/20	4	203.75	3	203.83	203.50	1	24,377	0.00%
2023/02/17	4	204.63	2	205.50	206.00	2	25,053	0.01%
2023/02/16	7	203.64	14	202.50	206.00	-7	25,127	-0.03%
2023/02/15	2	191.75	4	192.38	191.00	-2	24,963	-0.01%
2023/02/14	7	199.14	8	196.44	194.00	-1	25,384	0.00%
2023/02/13	5	195.10	3	195.50	196.50	2	25,641	0.01%
2023/02/10	7	196.93	7.2	195.39	193.00	-0.2	25,850	0.00%
2023/02/09	3	194.67	4	195.25	196.50	-1	26,118	0.00%
2023/02/08	23	195.78	7	193.93	193.00	16	26,283	0.06%
2023/02/07	6	191.92	7	192.50	193.00	-1	26,566	0.00%
2023/02/06	9	192.28	7.2	192.81	191.50	1.8	26,647	0.01%
2023/02/03	14.2	191.70	13	192.31	190.50	1.2	26,670	0.00%
2023/02/02	24.2	186.66	8.3	187.58	190.50	16	26,475	0.06%
2023/02/01	5	177.60	15	177.90	179.00	-10	26,112	-0.04%
2023/01/31	2	172.75	1	173.00	172.50	1	26,147	0.00%
2023/01/30	5	174.30	0	0.00	173.50	5	26,138	0.02%
2023/01/17	2	175.75	2	176.50	176.00	0	25,983	0.00%
2023/01/16	0	0.00	2.1	175.81	176.50	-2.1	26,111	-0.01%
2023/01/13	1	172.50	6.2	173.08	173.00	-5.2	26,318	-0.02%
2023/01/12	1	172.50	1	175.00	172.00	0	26,425	0.00%
2023/01/11	5	174.10	6	173.17	174.00	-1	26,403	0.00%
2023/01/10	5	176.00	8	174.88	173.50	-3	26,451	-0.01%
2023/01/09	10.1	176.44	3	172.67	172.50	7.1	26,265	0.03%
2023/01/06	1	168.50	10	169.05	172.00	-9	26,179	-0.03%
2023/01/05	6	166.67	0	0.00	165.00	6	26,179	0.02%
2023/01/04	3	171.83	2	173.00	170.00	1	26,238	0.00%
2023/01/03	0	0.00	17	169.00	170.50	-17	26,247	-0.06%
2022/12/30	6	163.00	2	162.75	161.00	4	26,196	0.02%
2022/12/29	10	161.75	11	159.00	164.00	-1	26,189	0.00%
2022/12/28	5	163.20	0	0.00	161.00	5	26,216	0.02%
2022/12/27	2	169.25	1	170.00	168.00	1	26,263	0.00%
2022/12/26	3	168.50	1.3	167.88	166.00	1.7	26,416	0.01%
2022/12/23	3	167.00	1.4	165.71	167.00	1.6	26,662	0.01%
2022/12/22	8	164.56	7.1	169.20	169.50	0.9	26,847	0.00%
2022/12/21	4	164.75	7	165.14	164.00	-3	26,905	-0.01%
2022/12/20	6.2	164.15	22	166.14	164.00	-15.8	26,953	-0.06%
2022/12/19	14	169.86	3	170.67	169.50	11	27,091	0.04%
2022/12/16	12	169.42	2	172.50	168.00	10	27,192	0.04%
2022/12/15	3	176.33	13.1	178.50	177.00	-10.1	27,037	-0.04%
2022/12/14	29	174.79	31	174.23	178.50	-2	26,864	-0.01%
2022/12/13	4	168.25	12	166.21	165.00	-8	26,294	-0.03%
2022/12/12	24	169.58	21	167.24	171.00	3	26,022	0.01%
2022/12/09	21.1	171.41	15	173.40	170.00	6.1	25,876	0.02%
2022/12/08	10.1	171.08	18	170.86	169.50	-7.9	25,677	-0.03%
2022/12/07	11.1	176.07	24	173.29	172.00	-12.9	25,533	-0.05%
2022/12/06	30.5	185.30	35.2	188.97	181.50	-4.7	25,368	-0.02%
2022/12/05	14.1	185.00	23.2	185.63	186.00	-9.2	25,288	-0.04%
2022/12/02	15	178.30	3	179.33	181.00	12	25,249	0.05%
2022/12/01	11.1	179.68	4	181.13	177.50	7.1	25,343	0.03%
2022/11/30	7	176.64	12	175.96	181.00	-5	25,232	-0.02%
2022/11/29	41	181.40	34	182.71	177.00	7	25,069	0.03%
2022/11/28	26	181.12	60.1	181.65	184.00	-34.1	24,844	-0.14%
2022/11/25	26.1	179.40	10	178.90	177.50	16.1	24,664	0.07%
2022/11/24	30	173.90	20.6	174.91	178.00	9.4	24,408	0.04%
2022/11/23	11	168.55	8	169.00	169.00	3	24,076	0.01%
2022/11/22	13.1	166.04	5	165.50	163.50	8.1	23,799	0.03%
2022/11/21	6.1	162.25	4	165.63	164.00	2.1	23,469	0.01%
2022/11/18	43	176.21	8.2	172.56	170.00	34.7	22,849	0.15%
2022/11/17	4	187.50	12	187.79	188.50	-8	22,015	-0.04%
2022/11/16	11	178.82	7	179.79	182.50	4	21,904	0.02%
2022/11/15	13.2	183.59	6	180.92	178.50	7.2	21,782	0.03%
2022/11/14	5	193.80	4	193.13	193.50	1	21,755	0.00%
2022/11/11	1	188.00	1	191.50	189.50	0	22,085	0.00%
2022/11/10	8.1	190.73	6	186.17	185.00	2.1	21,815	0.01%
2022/11/09	12	197.54	19	199.24	195.00	-7	21,644	-0.03%
2022/11/08	7.1	206.61	6	212.25	203.00	1.1	21,457	0.01%
2022/11/07	11	210.09	2	212.75	208.00	9	21,297	0.04%
2022/11/04	11	211.05	12	212.08	217.00	-1	20,999	0.00%
2022/11/03	7	206.86	12	200.21	212.50	-5	20,765	-0.02%
2022/11/02	11	200.45	21	198.86	200.50	-10	20,781	-0.05%
2022/11/01	11	203.32	10	201.90	202.00	1	20,920	0.00%
2022/10/31	7	205.29	10	205.75	205.50	-3	20,907	-0.01%
2022/10/28	6	200.67	5	202.80	207.00	1	20,928	0.00%
2022/10/27	20	189.40	24	188.40	196.00	-4	20,654	-0.02%
2022/10/26	11	185.18	3	185.67	186.00	8	20,510	0.04%
2022/10/25	2	183.00	2	180.50	182.50	0	20,514	0.00%
2022/10/24	1	185.00	16	187.25	185.00	-15	20,460	-0.07%
2022/10/21	30.1	190.89	24	186.42	183.50	6.1	20,432	0.03%
2022/10/20	3	194.83	12	197.42	200.50	-9	20,179	-0.04%
2022/10/19	7	202.71	2	204.25	201.00	5	20,098	0.02%
2022/10/18	26	204.25	17	205.56	205.00	9	20,078	0.04%
2022/10/17	8	198.31	8	203.19	205.00	0	20,107	0.00%
2022/10/14	6	209.75	10	209.25	206.50	-4	19,989	-0.02%
2022/10/13	3	204.50	2	207.50	200.00	1	19,795	0.01%
2022/10/12	8	201.75	9	201.56	207.00	-1	19,691	-0.01%
2022/10/11	14	208.14	27	202.20	201.00	-13	19,656	-0.07%
2022/10/07	26	220.08	15	221.20	221.00	11	19,904	0.06%
2022/10/06	1	215.00	0	0.00	218.00	1	20,385	0.00%
2022/10/05	1	219.50	3.1	222.81	219.00	-2.1	20,750	-0.01%
2022/10/04	13	214.27	7	214.29	218.50	6	21,066	0.03%
2022/09/30	1.1	210.55	3	208.67	212.00	-1.9	21,793	-0.01%
2022/09/28	10	216.00	27.1	208.96	205.50	-17.1	23,035	-0.07%
2022/09/27	2	216.50	2	215.75	219.00	0	23,768	0.00%
2022/09/26	12	213.63	21	218.36	215.50	-9	24,268	-0.04%
2022/09/23	7	231.57	0	0.00	227.00	7	24,475	0.03%
2022/09/22	0	0.00	9	236.72	238.50	-9	24,749	-0.04%
2022/09/21	0	0.00	1	232.00	234.50	-1	24,902	0.00%
2022/09/19	2	234.25	1	234.00	234.00	1	25,194	0.00%
2022/09/16	6	236.50	1	235.50	234.50	5	25,504	0.02%
2022/09/15	0	0.00	1	240.00	240.00	-1	26,060	0.00%
2022/09/14	6	242.83	1	242.50	242.50	5	26,125	0.02%
2022/09/13	0	0.00	4	243.25	248.50	-4	26,249	-0.02%
2022/09/12	4	240.25	0	0.00	237.50	4	26,185	0.02%
2022/09/08	1	240.00	7	237.71	240.50	-6	26,324	-0.02%
2022/09/07	3	228.00	5	226.50	228.50	-2	26,382	-0.01%
2022/09/06	6	237.08	0	0.00	232.50	6	26,387	0.02%
2022/09/05	1	247.00	1	244.00	243.00	0	26,468	0.00%
2022/09/02	5	236.50	17	238.38	242.00	-12	26,588	-0.05%
2022/09/01	4	235.88	5	231.00	233.50	-1	26,784	0.00%
2022/08/31	4	241.63	3	242.33	239.50	1	26,958	0.00%
2022/08/30	1	247.00	4	244.75	247.00	-3	26,980	-0.01%
2022/08/29	5	234.50	3	237.00	240.50	2	27,013	0.01%
2022/08/26	6	241.92	0	0.00	240.00	6	27,221	0.02%
2022/08/25	6	247.42	7	244.57	244.00	-1	27,195	0.00%
2022/08/24	6	243.00	1	243.50	241.00	5	27,382	0.02%
2022/08/23	1	243.50	1	239.50	243.50	0	27,788	0.00%
2022/08/22	2	246.25	3	244.50	243.50	-1	28,218	0.00%
2022/08/19	3.1	248.01	12.2	243.37	241.50	-9.2	28,532	-0.03%
2022/08/18	2	227.75	7.6	234.08	238.00	-5.6	28,229	-0.02%
2022/08/17	2	217.00	2	218.75	216.50	0	28,012	0.00%
2022/08/16	3	212.67	2.1	217.47	217.00	0.9	28,013	0.00%
2022/08/15	26	204.85	4.1	209.03	211.50	21.9	28,004	0.08%
2022/08/12	0	0.00	0.1	197.50	198.00	-0.1	28,163	0.00%
2022/08/11	1	200.50	2	197.25	197.00	-1	28,840	0.00%
2022/08/10	0	0.00	7	195.14	196.50	-7	29,292	-0.02%
2022/08/09	6	200.00	15	193.50	201.00	-9	29,733	-0.03%
2022/08/08	1	199.50	1	205.00	205.00	0	29,733	0.00%
2022/08/05	1	194.00	1	192.50	195.00	0	29,821	0.00%
2022/08/04	11	183.32	5	185.00	188.00	6	29,883	0.02%
2022/08/03	10	181.15	3	179.50	181.00	7	30,183	0.02%
2022/08/02	4	185.88	11	184.18	186.00	-7	30,199	-0.02%
2022/08/01	5	191.30	3	189.50	189.50	2	30,270	0.01%
2022/07/29	0	0.00	1	195.00	195.50	-1	30,443	0.00%
2022/07/28	26	191.87	25	190.48	191.00	1	30,465	0.00%
2022/07/27	8	185.56	2	185.75	187.00	6	30,360	0.02%
2022/07/26	10	189.00	15	186.50	186.50	-5	30,392	-0.02%
2022/07/25	3	185.50	2	187.00	185.50	1	30,679	0.00%
2022/07/22	3	189.50	2	190.00	188.00	1	30,740	0.00%
2022/07/20	0	0.00	3.1	182.26	180.50	-3.1	30,838	-0.01%
2022/07/19	4.1	176.62	3	175.00	174.50	1.1	30,855	0.00%
2022/07/18	6	177.91	3	177.33	176.00	3	30,902	0.01%
2022/07/15	25	174.64	23	173.26	176.50	2	30,939	0.01%
2022/07/14	17	167.71	21	167.81	175.50	-4	30,749	-0.01%
2022/07/13	1	170.00	2	169.00	166.00	-1	30,353	0.00%
2022/07/12	15	166.03	17	163.85	168.50	-2	29,951	-0.01%
2022/07/11	3	169.33	2	170.50	166.50	1	29,701	0.00%
2022/07/08	20	169.73	19	170.42	170.50	1	29,604	0.00%
2022/07/07	15	164.60	13	163.31	168.00	2	29,163	0.01%
2022/07/06	11	160.59	20	161.65	160.50	-9	28,192	-0.03%
2022/07/05	13	162.65	10	159.40	162.00	3	27,920	0.01%
2022/07/04	4	168.38	17	165.47	170.00	-13	27,225	-0.05%
2022/07/01	20	173.65	21.1	173.92	170.00	-1.1	26,936	0.00%
2022/06/30	9.1	199.59	7.2	199.99	188.50	1.9	26,824	0.01%
2022/06/29	162	205.00	176	206.57	209.00	-14	26,768	-0.05%	大買/大賣/
2022/06/28	205	204.24	203	205.51	205.00	2	27,221	0.01%	大買/大賣/
2022/06/27	223.1	200.75	204.2	203.07	204.00	18.9	27,511	0.07%	大買/大賣/
2022/06/24	112	198.77	111	196.71	196.00	1	27,640	0.00%	大買/大賣/
2022/06/23	9	195.67	18	194.69	197.00	-9	27,833	-0.03%
2022/06/22	27	192.59	19.1	188.91	188.50	8	28,270	0.03%
2022/06/21	16	193.63	16	194.19	199.00	0	28,926	0.00%
2022/06/20	1	196.50	11	199.86	192.50	-10	29,007	-0.03%
2022/06/17	4	197.87	2	197.00	204.50	2	29,177	0.01%
2022/06/16	9	205.06	7	205.86	201.00	2	28,823	0.01%
2022/06/15	2.3	208.57	1	203.50	203.50	1.3	29,010	0.00%
2022/06/14	19.1	203.21	17.4	201.96	211.00	1.7	29,119	0.01%
2022/06/13	6	213.42	3	208.67	208.50	3	28,965	0.01%
2022/06/10	132.1	211.57	134	215.00	219.00	-1.9	28,896	-0.01%	大買/大賣/
2022/06/09	216	207.26	217	210.43	212.00	-1	28,690	0.00%	大買/大賣/
2022/06/08	16.3	203.02	11.1	203.78	206.50	5.2	28,613	0.02%
2022/06/07	163.1	201.36	176.5	199.91	200.50	-13.4	28,659	-0.05%	大買/大賣/
2022/06/06	26.4	202.26	20	201.65	202.50	6.4	28,801	0.02%
2022/06/02	213	211.67	362.1	209.49	209.00	-149.1	28,755	-0.52%	大買/大賣/鉅額交易
2022/06/01	24.1	209.00	28	209.23	209.50	-3.9	28,898	-0.01%
2022/05/31	17	204.73	24.1	204.29	203.00	-7.1	28,582	-0.02%
2022/05/30	170	213.20	7	208.00	207.00	163	28,155	0.58%	大買/鉅額交易
2022/05/27	161	200.13	162.5	205.52	212.50	-1.5	27,660	-0.01%	大買/大賣/
2022/05/26	20	197.80	221.2	197.65	198.00	-201.2	27,239	-0.74%	大賣/鉅額交易
2022/05/25	4.1	193.54	10.1	194.61	195.00	-6	28,257	-0.02%
2022/05/24	204	195.06	203	193.02	191.00	1	28,262	0.00%	大買/大賣/
2022/05/23	207.2	201.22	2	193.00	194.50	205.2	28,328	0.72%	大買/鉅額交易
2022/05/20	11	199.27	11	200.54	200.50	0	28,185	0.00%
2022/05/19	23.6	193.00	23.1	189.01	200.50	0.4	27,834	0.00%
2022/05/18	208.1	189.92	210	190.03	193.50	-1.9	27,147	-0.01%	大買/大賣/
2022/05/17	220.3	179.38	223	183.80	186.50	-2.8	26,881	-0.01%	大買/大賣/
2022/05/16	8.2	176.43	13.4	175.72	178.50	-5.2	26,522	-0.02%
2022/05/13	13.2	165.27	8	165.38	169.00	5.2	26,300	0.02%
2022/05/12	4.1	166.76	3	166.33	165.50	1.1	26,146	0.00%
2022/05/11	4	176.13	5.2	176.29	173.00	-1.2	26,127	0.00%
2022/05/10	13	170.54	11	167.23	173.00	2	26,129	0.01%
2022/05/09	202	171.46	203	170.97	170.00	-1	26,308	0.00%	大買/大賣/
2022/05/06	16.2	166.35	12	165.79	172.50	4.2	26,350	0.02%
2022/05/05	107	172.37	102	172.48	173.50	5	26,415	0.02%	大買/大賣/
2022/05/04	1.1	168.23	47	170.30	167.00	-45.9	26,359	-0.17%
2022/05/03	3	173.50	3	172.33	171.50	0	26,392	0.00%
2022/04/29	41	175.01	44	177.28	174.00	-3	26,523	-0.01%
2022/04/28	5	172.70	3	169.50	169.50	2	26,444	0.01%
2022/04/27	46	172.11	24	167.54	175.00	22	26,567	0.08%
2022/04/26	72.1	172.72	95	171.46	175.00	-22.9	26,696	-0.09%
2022/04/25	23	170.09	31.1	171.53	169.50	-8.1	26,938	-0.03%
2022/04/22	42	181.92	42	180.50	180.50	0	26,942	0.00%
2022/04/21	40	185.00	42	185.51	185.00	-2	27,071	-0.01%
2022/04/20	60	182.98	45	184.77	179.00	15	27,297	0.05%
2022/04/19	81	176.36	42	178.07	177.00	39	27,306	0.14%
2022/04/18	41	171.55	41	173.00	169.50	0	27,393	0.00%
2022/04/15	2	174.25	8	173.00	170.50	-6	27,735	-0.02%
2022/04/14	3	178.67	3	179.83	179.50	0	28,304	0.00%
2022/04/13	6	171.92	0	0.00	173.00	6	28,427	0.02%
2022/04/12	1	168.00	0	0.00	169.50	1	28,619	0.00%
2022/04/11	6	168.92	6	166.75	168.00	0	28,722	0.00%
2022/04/08	5	173.60	6	173.75	174.50	-1	28,998	0.00%
2022/04/07	1	170.50	3	172.00	168.00	-2	28,841	-0.01%
2022/04/06	12.1	177.33	4.1	178.40	176.50	8	28,591	0.03%
2022/04/01	4	178.25	3	180.33	180.50	1	28,306	0.00%
2022/03/31	6	183.00	7	184.14	185.00	-1	28,140	0.00%
2022/03/30	3	177.50	4	179.63	179.50	-1	28,215	0.00%
2022/03/29	34	178.68	33	178.20	179.50	1	27,933	0.00%
2022/03/28	159	172.52	163	178.02	181.50	-4	27,650	-0.01%	大買/大賣/
2022/03/25	11	177.00	6	177.33	177.00	5	27,280	0.02%
2022/03/24	14	162.18	497	166.93	172.50	-483	26,557	-1.82%	大賣/鉅額交易
2022/03/23	209	154.75	29.1	155.97	157.00	179.9	25,865	0.70%	大買/鉅額交易
2022/03/22	6	149.92	308.1	151.94	153.00	-302.1	26,108	-1.16%	大賣/鉅額交易
2022/03/21	2	146.25	0	0.00	144.50	2	25,879	0.01%
2022/03/18	3	145.00	3	143.17	145.50	0	26,077	0.00%
2022/03/17	1	140.00	3	137.50	140.00	-2	25,941	-0.01%
2022/03/16	2	130.25	1	130.50	130.00	1	25,870	0.00%
2022/03/15	7	130.14	5.1	129.48	126.50	1.9	26,235	0.01%
2022/03/14	2	131.75	1	132.50	136.00	1	26,500	0.00%
2022/03/11	6	131.83	6	128.83	132.00	0	26,591	0.00%
2022/03/10	0.1	136.95	0.1	132.50	131.00	0	26,570	0.00%
2022/03/09	13	132.96	3	132.67	134.50	10	26,616	0.04%
2022/03/08	7	134.86	23.2	134.39	130.00	-16.2	26,447	-0.06%
2022/03/07	7	138.71	17.1	138.24	138.00	-10.1	26,398	-0.04%
2022/03/04	2	146.25	0	0.00	147.00	2	26,573	0.01%
2022/03/03	1.1	147.00	0	0.00	146.50	1.1	26,961	0.00%
2022/03/02	102.1	151.35	1	146.50	146.50	101.1	27,141	0.37%	大買/鉅額交易
2022/03/01	1	149.50	2	149.50	150.00	-1	27,201	0.00%
2022/02/25	210.1	151.93	6	151.17	147.50	204.1	27,962	0.73%	大買/鉅額交易
2022/02/24	4	149.50	7.1	146.98	147.00	-3.1	26,920	-0.01%
2022/02/23	6	150.83	1	149.50	152.50	5	27,583	0.02%
2022/02/22	2.1	146.79	6	146.00	146.00	-3.9	28,880	-0.01%
2022/02/21	5	148.40	6	147.67	149.00	-1	28,897	0.00%
2022/02/18	5	146.30	3	146.50	146.00	2	28,964	0.01%
2022/02/17	25.1	142.39	5	144.90	146.00	20.1	28,875	0.07%
2022/02/16	4	141.75	27.1	140.91	140.50	-23.1	28,656	-0.08%
2022/02/15	7.1	141.74	1.1	143.18	138.00	6	28,612	0.02%
2022/02/14	103.1	143.45	106	141.52	141.50	-2.9	28,361	-0.01%	大買/大賣/
2022/02/11	3.1	148.54	1	149.00	148.50	2.1	28,145	0.01%
2022/02/10	201.1	162.00	0	0.00	152.00	201.1	28,105	0.72%	大買/鉅額交易
2022/02/09	106	156.57	3	157.67	156.50	103	27,722	0.37%	大買/鉅額交易
2022/02/08	4	154.38	3	155.50	154.00	1	27,684	0.00%
2022/02/07	3	152.00	3	153.33	157.50	0	27,610	0.00%
2022/01/26	3	147.67	2	146.75	146.50	1	27,338	0.00%
2022/01/25	6.1	148.95	1	149.03	147.50	5	27,662	0.02%
2022/01/24	6	149.50	11	148.45	154.50	-5	27,855	-0.02%
2022/01/21	1.1	155.43	1.3	155.65	153.00	-0.3	27,721	0.00%
2022/01/20	0.1	157.00	5.2	156.48	155.50	-5.2	27,787	-0.02%
2022/01/19	2.2	156.63	2	157.25	160.00	0.2	27,546	0.00%
2022/01/18	3.3	155.57	6.2	157.60	157.50	-2.9	27,586	-0.01%
2022/01/17	129.2	148.00	130.2	151.48	153.00	-1	27,342	0.00%	大買/大賣/
2022/01/14	2.1	142.86	9.1	141.80	149.50	-7	27,570	-0.03%
2022/01/13	12.1	139.12	8	141.25	145.50	4.1	27,268	0.02%
2022/01/12	4.1	144.99	3.8	145.01	146.00	0.3	26,742	0.00%
2022/01/11	106	148.13	101	149.02	148.00	5	26,472	0.02%	大買/大賣/
2022/01/10	6.1	147.62	10	148.20	147.00	-3.9	26,245	-0.01%
2022/01/07	218	159.46	214.4	150.82	150.00	3.7	25,915	0.01%	大買/大賣/
2022/01/06	3.5	157.36	4	156.00	158.50	-0.5	25,141	0.00%
2022/01/05	23	157.57	22	152.75	152.00	1	24,830	0.00%
2022/01/04	9	156.67	8	155.81	156.50	1	24,805	0.00%
2022/01/03	153	153.58	154.1	158.96	155.00	-1.1	24,513	0.00%	大買/大賣/
2021/12/30	1	151.00	2	148.75	151.00	-1	23,918	0.00%
2021/12/29	0.1	147.00	0	0.00	146.00	0.1	23,910	0.00%
2021/12/28	101	148.50	252.1	147.51	148.50	-151.1	24,017	-0.63%	大買/大賣/鉅額交易
2021/12/27	159.1	149.43	5	148.80	146.50	154.1	23,982	0.64%	大買/鉅額交易
2021/12/24	202	145.02	201.2	149.03	148.00	0.8	23,720	0.00%	大買/大賣/
2021/12/23	1	142.50	1	143.50	142.50	0	22,952	0.00%
2021/12/22	1	136.00	2	137.00	138.00	-1	23,031	0.00%
2021/12/21	4.1	136.37	4	136.00	136.50	0.1	23,073	0.00%
2021/12/20	6	140.08	3	135.00	134.00	3	23,026	0.01%
2021/12/17	215.1	140.61	214	143.39	143.00	1.1	23,008	0.00%	大買/大賣/
2021/12/16	3.1	141.45	6	140.92	143.00	-2.9	22,816	-0.01%
2021/12/15	4	133.13	1	135.00	135.00	3	22,129	0.01%
2021/12/14	4	132.00	4	133.88	135.00	0	21,914	0.00%
2021/12/13	20	137.18	17	137.09	135.00	3	21,607	0.01%
2021/12/10	1	129.00	3	131.00	136.00	-2	21,243	-0.01%
2021/12/09	26	132.71	24.5	135.66	131.50	1.5	20,944	0.01%
2021/12/08	13	128.73	22	130.89	133.00	-9	20,495	-0.04%
2021/12/07	4	126.75	6	126.67	129.00	-2	20,086	-0.01%
2021/12/06	3	121.33	0	0.00	123.00	3	19,850	0.02%
2021/12/03	1	120.50	2	122.75	127.00	-1	19,809	-0.01%
2021/12/02	1.1	118.52	1	119.00	118.00	0.1	19,497	0.00%
2021/12/01	1.1	120.55	1	122.50	122.00	0.1	19,303	0.00%
2021/11/30	301.7	125.39	308	127.34	125.50	-6.3	19,069	-0.03%	大買/大賣/
2021/11/29	22.2	121.05	53	120.09	123.00	-30.8	18,690	-0.16%
2021/11/26	336.2	122.32	303	117.50	116.50	33.2	18,253	0.18%	大買/大賣/
2021/11/25	15	120.83	27	123.06	124.00	-12	18,128	-0.07%
2021/11/24	59	122.55	35	120.96	121.50	24	18,025	0.13%
2021/11/23	7	119.64	5	120.00	122.00	2	17,380	0.01%
2021/11/22	10	119.15	8	120.69	121.00	2	17,102	0.01%
2021/11/19	15	114.71	14	115.43	117.00	1	16,077	0.01%
2021/11/18	0	0.00	5	106.50	106.50	-5	14,565	-0.03%
2021/11/17	2	94.00	2	97.00	97.00	0	14,477	0.00%
2021/11/16	0	0.00	10	92.00	93.00	-10	14,555	-0.07%
2021/11/15	0	0.00	1	92.90	92.90	-1	14,594	-0.01%
2021/11/12	14	93.83	3	94.04	94.00	11	14,618	0.08%
2021/11/11	33	92.26	40	90.70	91.30	-7	14,472	-0.05%
2021/11/10	20.1	90.40	20	91.77	90.40	0.1	14,615	0.00%
2021/11/09	21.1	90.52	80	92.70	90.40	-58.9	14,599	-0.40%
2021/11/08	10	89.30	0.1	89.30	88.30	9.9	14,387	0.07%
2021/11/05	6	88.72	0.7	90.40	93.40	5.3	14,490	0.04%
2021/11/04	25.1	92.15	146	91.69	90.60	-120.9	14,242	-0.85%	大賣/鉅額交易
2021/11/03	251	95.06	72	93.32	93.70	179	14,336	1.25%	大買/鉅額交易
2021/11/02	15	97.04	16	95.65	93.10	-1	14,258	-0.01%
2021/11/01	1	96.20	1	94.00	95.60	0	13,772	0.00%
2021/10/29	9	91.72	7	91.51	91.90	2	13,483	0.01%
2021/10/28	5	90.00	3	90.59	90.90	2	13,464	0.01%
2021/10/27	1	87.60	1.1	88.21	88.20	-0.1	13,179	0.00%
2021/10/26	5.4	89.08	8	89.66	88.30	-2.6	13,181	-0.02%
2021/10/25	3	86.73	1	85.80	87.10	2	12,835	0.02%
2021/10/22	11	86.00	26	85.17	86.60	-15	12,899	-0.12%
2021/10/21	0	0.00	202	81.67	81.10	-202	12,593	-1.60%	大賣/鉅額交易
2021/10/20	2	81.80	2	81.90	81.10	0	12,804	0.00%
2021/10/19	218	80.16	3	81.37	82.00	215	12,849	1.67%	大買/鉅額交易
2021/10/18	4	79.68	7	80.24	80.50	-3	12,887	-0.02%
2021/10/15	0.1	78.10	0	0.00	79.00	0.1	13,101	0.00%
2021/10/14	5	75.00	3	74.90	74.50	2	13,458	0.01%
2021/10/13	0.1	78.30	6	77.23	77.30	-5.9	13,687	-0.04%
2021/10/12	0	78.60	0	0.00	78.90	0	13,570	0.00%
2021/10/08	1	74.20	2	74.20	74.00	-1	13,284	-0.01%
2021/10/07	1	72.00	0	0.00	72.60	1	13,358	0.01%
2021/10/06	8	71.81	0	0.00	70.70	8	13,536	0.06%
2021/10/05	6	68.12	9	65.68	70.60	-3	13,501	-0.02%
2021/10/04	2	71.75	1	70.70	69.00	1	13,401	0.01%
2021/10/01	2	74.15	11	72.65	72.50	-9	13,377	-0.07%
2021/09/30	5	74.00	0	0.00	73.80	5	13,553	0.04%
2021/09/29	7	75.01	1	75.90	73.10	6	13,839	0.04%
2021/09/28	1	78.90	6	80.60	78.70	-5	13,692	-0.04%
2021/09/27	1	82.20	6	81.45	82.40	-5	13,539	-0.04%
2021/09/24	12	80.40	2	83.20	82.50	10	13,495	0.07%
2021/09/16	1	76.50	0	0.00	76.50	1	13,475	0.01%
2021/09/15	0	0.00	15	77.10	76.20	-15	13,604	-0.11%
2021/09/14	1	77.90	4	78.18	78.10	-3	13,889	-0.02%
2021/09/13	4	79.15	5	78.42	77.50	-1	14,245	-0.01%
2021/09/10	2	78.90	1	78.30	78.90	1	14,266	0.01%
2021/09/08	5	74.70	0	0.00	76.30	5	14,439	0.03%
2021/09/07	1	73.40	3	73.77	75.20	-2	14,533	-0.01%
2021/09/03	2	75.80	2	75.50	75.80	0	14,783	0.00%
2021/09/02	5	77.40	3	75.80	75.80	2	14,745	0.01%
2021/09/01	12	78.33	4	78.60	78.50	8	14,701	0.05%
2021/08/31	5	77.00	3	79.00	78.30	2	14,683	0.01%
2021/08/30	2	80.90	0	0.00	80.50	2	14,568	0.01%
2021/08/27	10	83.22	13	82.28	82.40	-3	14,439	-0.02%
2021/08/26	0	0.00	1	79.60	80.30	-1	14,087	-0.01%
2021/08/25	9	76.22	5	76.76	77.00	4	14,095	0.03%
2021/08/24	2	76.25	0	0.00	76.00	2	14,144	0.01%
2021/08/23	3	77.07	2	77.65	77.50	1	14,026	0.01%
2021/08/20	3	76.30	4	77.80	77.20	-1	13,897	-0.01%
2021/08/19	5	77.30	0	0.00	73.00	5	13,602	0.04%
2021/08/18	0	0.00	5	71.90	77.10	-5	13,620	-0.04%
2021/08/17	7	74.11	0	0.00	71.70	7	13,630	0.05%
2021/08/16	10	74.80	25	73.52	76.20	-15	13,559	-0.11%
2021/08/10	3	81.20	0	0.00	82.80	3	13,480	0.02%
2021/08/09	8.1	82.71	6	82.93	80.90	2.1	13,602	0.02%
2021/08/06	1	88.10	0	0.00	87.30	1	13,439	0.01%
2021/08/05	1	89.00	3	88.10	88.30	-2	13,551	-0.01%
2021/08/04	2	88.20	1	88.90	88.20	1	13,790	0.01%
2021/08/03	2	86.10	2	84.25	87.80	0	13,794	0.00%
2021/08/02	1	83.10	1	81.90	83.10	0	13,646	0.00%
2021/07/30	1	81.60	0	0.00	80.60	1	13,528	0.01%
2021/07/29	4	82.75	0	0.00	83.10	4	13,469	0.03%
2021/07/28	6	82.17	2	79.80	82.20	4	13,456	0.03%
2021/07/27	2	86.90	6	87.50	85.10	-4	13,395	-0.03%
2021/07/26	13	87.42	3	90.23	89.70	10	13,392	0.07%
2021/07/23	2	87.15	0	0.00	87.20	2	13,495	0.01%
2021/07/22	3	86.90	2	88.65	86.70	1	13,627	0.01%
2021/07/21	6	88.98	10	90.21	84.70	-4	13,517	-0.03%
2021/07/20	6	91.10	2	90.95	91.70	4	13,586	0.03%
2021/07/19	5	88.14	6	87.95	89.60	-1	13,331	-0.01%
2021/07/16	1	83.50	1	82.70	83.00	0	13,088	0.00%
2021/07/15	1	83.80	0	0.00	83.80	1	13,148	0.01%
2021/07/14	0	0.00	6	85.33	85.10	-6	13,153	-0.05%
2021/07/13	1	86.20	13	86.58	85.80	-12	13,029	-0.09%
2021/07/12	11	84.73	9	84.19	84.20	2	12,905	0.02%
2021/07/09	12	82.63	0	0.00	83.20	12	12,932	0.09%
2021/07/08	1	81.80	10	80.70	82.10	-9	12,967	-0.07%
2021/07/07	3	81.17	0	0.00	81.60	3	12,863	0.02%
2021/07/06	5	80.62	2.3	82.30	80.10	2.7	12,696	0.02%
2021/07/05	0	0.00	4	75.50	77.50	-4	12,519	-0.03%
2021/06/30	2.3	73.69	1	74.30	74.60	1.3	12,526	0.01%
2021/06/29	2	74.10	3	74.73	74.10	-1	12,405	-0.01%
2021/06/28	3	75.40	6	75.48	75.60	-3	12,425	-0.02%
2021/06/25	7	73.86	5	73.40	73.40	2	12,329	0.02%
2021/06/24	11	74.35	4	73.40	73.50	7	12,357	0.06%
2021/06/23	5	74.86	10	74.75	74.80	-5	12,292	-0.04%
2021/06/22	7	71.99	7	73.50	72.40	0	12,022	0.00%
2021/06/21	2	70.00	2	70.35	70.40	0	11,687	0.00%
2021/06/18	2	70.00	2	70.75	70.60	0	11,698	0.00%
2021/06/17	6	70.77	0	0.00	71.20	6	11,722	0.05%
2021/06/16	1	70.00	3	67.70	69.30	-2	11,791	-0.02%
2021/06/15	1	67.80	2	68.80	67.80	-1	11,687	-0.01%
2021/06/10	0	0.00	1	64.30	64.00	-1	11,777	-0.01%
2021/06/09	0	0.00	4	63.98	65.00	-4	11,889	-0.03%
2021/06/08	3	65.80	0	0.00	64.80	3	11,937	0.03%
2021/06/07	0	0.00	1	63.90	64.10	-1	11,934	-0.01%
2021/06/04	3	64.50	0	0.00	64.30	3	11,845	0.03%
2021/06/03	0	0.00	4	65.90	65.80	-4	11,859	-0.03%
2021/06/02	2	64.95	3	64.53	64.30	-1	11,861	-0.01%
2021/05/27	1	61.40	2	61.20	60.80	-1	11,814	-0.01%
2021/05/26	3	62.33	0	0.00	62.00	3	11,829	0.03%
2021/05/25	3	59.07	1	60.00	62.10	2	11,766	0.02%
2021/05/21	2	57.60	0	0.00	57.60	2	11,816	0.02%
2021/05/20	11	58.28	3	58.13	57.50	8	11,905	0.07%
2021/05/17	3	54.60	0	0.00	52.20	3	12,110	0.02%
2021/05/14	2	57.20	1	56.90	56.80	1	11,978	0.01%
2021/05/13	1	56.00	1	53.50	55.20	0	11,918	0.00%
2021/05/12	2	53.35	1	55.00	54.50	1	11,847	0.01%
2021/05/11	0	0.00	13	55.18	55.30	-13	11,750	-0.11%
2021/05/10	1	61.50	0	0.00	59.90	1	12,020	0.01%
2021/05/07	10	61.20	2	60.35	61.40	8	12,225	0.07%
2021/05/06	4	58.90	6	59.12	59.00	-2	12,352	-0.02%
2021/05/05	12	61.07	0	0.00	58.90	12	12,507	0.10%
2021/05/04	12	61.45	10	60.50	60.50	2	12,696	0.02%
2021/05/03	12	65.93	58.1	64.14	63.00	-46.1	12,729	-0.36%
2021/04/29	3	67.33	0	0.00	66.40	3	12,823	0.02%
2021/04/28	1	65.50	10	64.20	65.70	-9	12,537	-0.07%
2021/04/27	4	63.20	2	62.60	62.30	2	12,354	0.02%
2021/04/26	34.1	63.09	3	63.33	62.80	31.1	12,303	0.25%
2021/04/23	23	58.49	22	60.09	61.40	1	11,914	0.01%
2021/04/22	0	0.00	3.1	58.15	55.90	-3.1	11,783	-0.03%
2021/04/21	5	57.80	3	58.00	57.30	2	11,799	0.02%
2021/04/20	6	55.93	7	57.24	57.40	-1	11,736	-0.01%
2021/04/19	0	0.00	3	55.70	55.60	-3	11,704	-0.03%
2021/04/16	4	55.65	1	56.60	55.20	3	11,708	0.03%
2021/04/15	0	0.00	7	56.19	56.00	-7	11,723	-0.06%
2021/04/14	1	52.90	1	52.10	52.90	0	11,656	0.00%
2021/04/13	5	54.10	5	54.60	54.00	0	11,682	0.00%
2021/04/12	8	54.76	0	0.00	54.60	8	12,037	0.07%
2021/04/09	10	55.34	0	0.00	55.30	10	12,358	0.08%
2021/04/08	1	57.00	2	57.00	57.00	-1	12,227	-0.01%
2021/04/07	5	55.62	13	56.20	56.70	-8	12,186	-0.07%
2021/04/06	2	54.90	0	0.00	54.90	2	12,081	0.02%
2021/04/01	1	54.80	6	54.95	55.00	-5	12,093	-0.04%
2021/03/31	5	54.80	2	55.00	55.10	3	12,061	0.02%
2021/03/30	1	54.10	0	0.00	54.20	1	12,004	0.01%
2021/03/29	6	54.70	2	54.55	54.20	4	12,152	0.03%
2021/03/26	1	53.70	0	0.00	54.50	1	12,295	0.01%
2021/03/25	3	53.47	14	53.39	53.30	-11	12,454	-0.09%
2021/03/24	2	53.85	2	54.30	54.30	0	12,934	0.00%
2021/03/23	8	53.58	1	53.90	53.40	7	13,027	0.05%
2021/03/22	1	54.30	0	0.00	54.70	1	13,350	0.01%
2021/03/19	4	53.60	3	54.30	54.80	1	13,461	0.01%
2021/03/18	9	53.89	0.1	53.90	53.90	8.9	13,316	0.07%
2021/03/17	1	53.00	1	54.20	52.60	0	13,694	0.00%
2021/03/16	3	53.27	2	53.30	53.50	1	13,719	0.01%
2021/03/15	0	52.10	125	51.30	52.10	-125	13,566	-0.92%	大賣/鉅額交易
2021/03/12	13	50.18	583	49.53	50.40	-570	13,435	-4.24%	大賣/鉅額交易
2021/03/11	586	50.39	4	49.69	51.10	582	13,364	4.35%	大買/鉅額交易
2021/03/10	1	49.85	2	49.78	49.20	-1	13,455	-0.01%
2021/03/08	0	0.00	4	48.50	49.20	-4	13,596	-0.03%
2021/03/05	117	50.00	1	50.00	49.00	116	13,605	0.85%	大買/鉅額交易
2021/03/04	8	50.40	3	50.40	50.20	5	13,548	0.04%
2021/03/03	3	50.80	0	0.00	50.90	3	13,466	0.02%
2021/03/02	5	51.60	46	51.20	50.80	-41	13,458	-0.30%
2021/02/26	3	50.47	3	50.10	50.50	0	13,419	0.00%
2021/02/25	41	50.88	2	50.90	51.10	39	13,502	0.29%
2021/02/24	1	50.50	3	50.10	49.70	-2	13,605	-0.01%
2021/02/22	2	53.20	2	53.50	53.00	0	13,846	0.00%
2021/02/19	14	51.46	1	52.70	52.60	13	13,716	0.09%
2021/02/18	1	51.30	0	0.00	52.60	1	13,480	0.01%
2021/02/04	0	0.00	4	49.30	48.50	-4	12,838	-0.03%
2021/02/03	0.2	49.90	0	0.00	49.90	0.2	12,713	0.00%
2021/02/02	1	49.90	0.4	49.70	49.60	0.6	12,568	0.00%
2021/02/01	14	49.90	15	50.05	50.50	-1	12,400	-0.01%
2021/01/28	1	49.05	5	48.82	47.20	-4	11,788	-0.03%
2021/01/27	12	49.83	16	49.78	49.55	-4	11,599	-0.03%
2021/01/26	8	48.88	12	49.38	49.25	-4	11,336	-0.04%
2021/01/25	6	48.48	12	48.56	48.60	-6	11,053	-0.05%
2021/01/22	3	47.50	5	47.74	48.10	-2	10,747	-0.02%
2021/01/21	10	45.30	0	0.00	45.35	10	10,434	0.10%
2021/01/20	5	43.60	2	43.95	43.35	3	10,307	0.03%
2021/01/19	1	44.35	2	44.15	44.55	-1	10,227	-0.01%
2021/01/18	1	44.20	0	0.00	44.80	1	10,163	0.01%
2021/01/15	0	0.00	2	44.58	44.30	-2	10,066	-0.02%
2021/01/14	2	45.53	1	45.30	45.25	1	9,898	0.01%
2021/01/13	5	45.98	13	46.02	46.05	-8	9,753	-0.08%
2021/01/12	4	46.70	1	46.00	46.30	3	9,641	0.03%
2021/01/11	2	47.30	0	0.00	47.80	2	9,521	0.02%
2021/01/08	1	47.70	11	47.58	47.45	-10	9,504	-0.11%
2021/01/07	5	48.31	6	48.52	48.15	-1	9,418	-0.01%
2021/01/06	20	48.47	21	47.73	47.05	-1	9,411	-0.01%
2021/01/05	5	48.90	2	48.65	49.00	3	9,338	0.03%
2021/01/04	4	47.86	11.1	48.90	48.50	-7.1	8,979	-0.08%
2020/12/31	4	45.76	4	45.93	45.80	0	8,581	0.00%
2020/12/28	2	46.45	3	46.50	46.65	-1	8,355	-0.01%
2020/12/25	1	45.30	1	45.85	45.30	0	8,273	0.00%
2020/12/24	1	45.70	2	45.55	45.45	-1	8,225	-0.01%
2020/12/23	4	46.40	1	47.05	45.85	3	8,175	0.04%
2020/12/22	11	47.78	9	47.57	45.50	2	8,084	0.02%
2020/12/21	0	48.20	7	46.20	48.20	-7	7,859	-0.09%
2020/12/18	23	47.09	10.1	47.31	46.10	12.9	7,645	0.17%
2020/12/17	5	46.50	1	46.20	46.30	4	7,137	0.06%
2020/12/16	3	46.35	15	45.79	46.90	-12	6,983	-0.17%
2020/12/15	12	44.77	9	44.33	43.80	3	6,570	0.05%
2020/12/14	12	45.51	2	45.60	46.00	10	6,367	0.16%
2020/12/11	12	45.33	19	45.48	45.40	-7	6,225	-0.11%
2020/12/10	1	43.50	1.1	43.31	43.45	-0.1	5,707	0.00%
2020/12/09	6	42.35	6	42.20	42.20	0	5,573	0.00%
2020/12/07	0	0.00	2	42.88	42.90	-2	5,773	-0.03%
2020/12/04	5.2	43.58	8	42.66	43.05	-2.9	5,885	-0.05%
2020/12/03	3	42.80	0	0.00	42.75	3	5,731	0.05%
2020/12/02	0	0.00	5	42.55	42.55	-5	5,636	-0.09%
2020/12/01	1	42.50	2	42.48	42.50	-1	5,581	-0.02%
2020/11/30	0	0.00	2	41.70	41.00	-2	5,576	-0.04%
2020/11/26	5	42.00	0	0.00	41.95	5	5,804	0.09%
2020/11/25	0	0.00	2	42.25	41.90	-2	5,880	-0.03%
2020/11/23	7	42.83	22	42.65	42.80	-15	6,054	-0.25%
2020/11/20	23	41.67	2	41.85	41.90	21	5,885	0.36%
2020/11/19	0	0.00	1	40.45	40.70	-1	5,592	-0.02%
2020/11/18	1	40.00	1	39.75	39.95	0	5,521	0.00%
2020/11/17	1	39.50	6	39.23	38.90	-5	5,601	-0.09%
2020/11/12	5	39.45	0	0.00	39.35	5	6,406	0.08%
2020/11/10	2	39.35	1	39.40	39.40	1	6,801	0.01%
2020/11/06	0	0.00	5	39.81	39.30	-5	7,464	-0.07%
2020/11/05	5	39.71	1	40.20	39.30	4	7,547	0.05%
2020/11/02	0	0.00	1	37.75	38.60	-1	7,743	-0.01%
2020/10/30	1	38.25	0	0.00	38.25	1	7,765	0.01%
2020/10/28	0	0.00	1	39.50	39.20	-1	7,902	-0.01%
2020/10/27	0	0.00	1	39.05	39.15	-1	7,906	-0.01%
2020/10/26	0	0.00	1	39.50	39.10	-1	7,938	-0.01%
2020/10/22	1	38.65	2	38.73	39.10	-1	8,123	-0.01%
2020/10/21	2	38.70	2	38.95	38.45	0	8,166	0.00%
2020/10/20	0	0.00	5	38.70	38.50	-5	8,262	-0.06%
2020/10/19	5	38.92	2	38.60	38.85	3	8,349	0.04%
2020/10/16	1	39.30	1	38.90	38.60	0	8,510	0.00%
2020/10/15	3	39.17	3	39.72	39.50	0	8,647	0.00%
2020/10/14	2	38.68	2	39.33	39.65	0	8,656	0.00%
2020/10/12	2	37.55	0	0.00	37.50	2	8,885	0.02%
2020/10/08	0	0.00	3	38.60	38.35	-3	8,979	-0.03%
2020/10/07	3	38.83	0	0.00	38.70	3	9,186	0.03%
2020/10/06	0	0.00	2	39.30	39.05	-2	9,384	-0.02%
2020/10/05	2	38.20	0	0.00	38.55	2	9,582	0.02%
2020/09/22	1	40.20	0	0.00	40.05	1	11,084	0.01%
2020/09/21	0	0.00	1	40.20	40.20	-1	11,099	-0.01%
2020/09/17	1	41.10	6	41.18	40.85	-5	11,195	-0.04%
2020/09/16	5	41.51	0	0.00	41.30	5	11,249	0.04%
2020/09/14	0	0.00	3	41.80	41.70	-3	11,693	-0.03%
2020/09/11	2	40.93	0	0.00	41.10	2	12,061	0.02%
2020/09/10	13	42.54	13	42.24	40.80	0	12,189	0.00%
2020/09/09	0	0.00	1	41.05	41.15	-1	12,078	-0.01%
2020/09/04	0	0.00	7	40.35	40.65	-7	12,307	-0.06%
2020/09/03	1	41.10	2	41.15	41.00	-1	12,619	-0.01%
2020/09/02	0	0.00	10	41.34	41.15	-10	13,279	-0.08%
2020/09/01	4	40.95	0	0.00	40.60	4	13,354	0.03%
2020/08/28	11	41.61	14	41.62	41.40	-3	13,442	-0.02%
2020/08/27	0	0.00	2	40.08	40.05	-2	13,279	-0.02%
2020/08/25	2	39.70	2	39.70	40.10	0	13,704	0.00%
2020/08/24	1	38.50	0	0.00	38.95	1	13,789	0.01%
2020/08/21	1	38.20	0	0.00	38.50	1	14,062	0.01%
2020/08/20	12	38.57	2	38.20	38.50	10	14,188	0.07%
2020/08/19	6	40.29	4	40.90	40.10	2	14,272	0.01%
2020/08/18	9	41.80	6	42.03	41.20	3	14,805	0.02%
2020/08/17	1	43.20	2	43.70	43.50	-1	15,335	-0.01%
2020/08/14	7	43.86	3	43.27	43.55	4	15,665	0.03%
2020/08/13	6	43.70	7	43.14	44.00	-1	16,035	-0.01%
2020/08/12	4	40.89	0	0.00	40.90	4	15,663	0.03%
2020/08/07	4	40.33	0	0.00	40.20	4	16,099	0.02%
2020/08/06	0	0.00	1	40.95	41.10	-1	16,466	-0.01%
2020/08/05	1	41.50	0	0.00	41.40	1	16,852	0.01%
2020/08/04	2	41.18	0	0.00	41.50	2	17,247	0.01%
2020/08/03	15	41.20	0	0.00	41.20	15	17,674	0.08%
2020/07/31	3	40.72	0	0.00	40.85	3	17,766	0.02%
2020/07/30	1	41.55	1	41.30	41.40	0	17,869	0.00%
2020/07/29	1	39.80	3	40.83	40.90	-2	17,928	-0.01%
2020/07/28	5	40.85	6	40.22	39.45	-1	17,901	-0.01%
2020/07/27	0	0.00	1	40.95	40.55	-1	17,835	-0.01%
2020/07/24	1	42.15	2	41.30	41.30	-1	17,873	-0.01%
2020/07/23	9	42.23	7	42.09	42.00	2	17,960	0.01%
2020/07/22	23	41.69	21	42.67	42.80	2	18,107	0.01%
2020/07/21	6	40.40	122	41.29	41.50	-116	17,986	-0.64%	大賣/鉅額交易
2020/07/17	3	40.92	20	40.93	39.85	-17	17,837	-0.10%
2020/07/16	3	43.30	15	43.40	43.25	-12	17,635	-0.07%
2020/07/14	15	43.07	1	42.50	42.50	14	17,379	0.08%
2020/07/13	11	43.35	10	44.45	44.50	1	17,295	0.01%
2020/07/09	2	41.88	8	40.98	41.95	-6	16,925	-0.04%
2020/07/08	0	0.00	1	43.80	43.85	-1	16,649	-0.01%
2020/07/07	5	43.70	13	43.11	43.50	-8	16,597	-0.05%
2020/07/06	1	44.25	20	44.79	44.00	-19	16,597	-0.11%
2020/07/03	28	43.16	22	43.57	43.00	6	16,418	0.04%
2020/07/02	50	42.52	37	42.70	43.95	13	16,271	0.08%
2020/07/01	1	42.00	600	42.20	41.95	-599	15,947	-3.76%	大賣/鉅額交易
2020/06/30	2	40.83	0	0.00	40.60	2	15,644	0.01%
2020/06/29	2	40.78	3	40.57	40.65	-1	15,658	-0.01%
2020/06/24	1	40.70	1	40.50	40.50	0	15,616	0.00%
2020/06/23	2	41.03	1	40.65	40.65	1	15,686	0.01%
2020/06/22	1	41.00	2	40.78	40.55	-1	15,677	-0.01%
2020/06/19	1	41.00	1	40.50	40.50	0	15,803	0.00%
2020/06/18	4	40.04	9	39.91	40.60	-5	15,511	-0.03%
2020/06/17	2	38.45	6	38.30	38.40	-4	15,081	-0.03%
2020/06/16	3	38.00	7	38.12	38.75	-4	15,016	-0.03%
2020/06/15	0	0.00	2	37.95	37.70	-2	15,009	-0.01%
2020/06/12	4	38.00	7	37.77	37.95	-3	14,993	-0.02%
2020/06/11	612	38.68	4	38.15	38.20	608	14,908	4.08%	大買/鉅額交易
2020/06/10	603	37.43	607	38.30	38.05	-4	14,791	-0.03%	大買/大賣/
2020/06/09	79	36.99	69	38.44	37.35	10	14,569	0.07%
2020/06/08	3	40.47	2	40.93	40.55	1	13,891	0.01%
2020/06/05	0	0.00	1	40.45	40.80	-1	13,694	-0.01%
2020/06/04	1	40.70	12	40.60	40.35	-11	13,703	-0.08%
2020/06/03	156	41.29	44	41.42	41.10	112	13,553	0.83%	大買/鉅額交易
2020/06/02	16	41.41	0	0.00	41.00	16	13,320	0.12%
2020/06/01	1	40.75	2	41.70	41.85	-1	13,121	-0.01%
2020/05/29	10	40.88	4	40.99	40.60	6	12,818	0.05%
2020/05/28	0	0.00	2	41.60	40.55	-2	12,660	-0.02%
2020/05/27	3	41.60	9	41.89	41.60	-6	12,319	-0.05%
2020/05/26	610	42.29	6	42.18	41.70	604	12,135	4.98%	大買/鉅額交易
2020/05/25	24	41.94	623	42.49	42.30	-599	11,780	-5.08%	大賣/鉅額交易
2020/05/22	4	39.98	124	39.68	39.80	-120	11,043	-1.09%	大賣/鉅額交易
2020/05/21	608	39.36	8	39.17	38.85	600	10,233	5.86%	大買/鉅額交易
2020/05/20	119	37.71	507	38.50	39.05	-388	9,765	-3.97%	大買/大賣/鉅額交易
2020/05/18	201	36.10	0	0.00	36.10	201	8,953	2.24%	大買/鉅額交易
2020/05/15	1	35.60	16	35.70	35.80	-15	8,840	-0.17%
2020/05/14	5	37.30	7	36.41	36.50	-2	8,503	-0.02%
2020/05/13	302	36.10	12	36.44	37.45	290	8,158	3.55%	大買/鉅額交易
2020/05/12	2	36.10	31	35.74	35.85	-29	7,777	-0.37%
2020/05/11	28	35.18	27	34.18	34.90	1	7,351	0.01%
2020/05/08	20	33.55	32	33.66	33.00	-12	6,940	-0.17%
2020/05/07	0	0.00	1	31.95	31.95	-1	6,412	-0.02%
2020/05/06	1	31.50	0	0.00	31.25	1	6,293	0.02%
2020/05/04	0	0.00	2	30.30	30.55	-2	6,093	-0.03%
2020/04/29	0	0.00	3	30.75	30.75	-3	6,055	-0.05%
2020/04/28	13	31.13	1	31.00	30.95	12	6,023	0.20%
2020/04/24	4	28.25	5	28.35	28.95	-1	5,749	-0.02%
2020/04/22	5	27.65	5	27.90	28.10	0	5,707	0.00%
2020/04/21	0	0.00	10	27.90	27.80	-10	5,660	-0.18%
2020/04/16	5	27.96	10	28.85	29.10	-5	5,528	-0.09%
2020/04/07	10	25.80	0	0.00	25.90	10	5,205	0.19%
2020/03/30	5	25.00	0	0.00	25.10	5	5,085	0.10%
2020/03/27	0	0.00	3	24.77	24.60	-3	4,988	-0.06%
2020/03/26	3	24.08	0	0.00	24.05	3	4,862	0.06%
2020/03/20	0	0.00	2	22.60	22.60	-2	4,426	-0.05%
2020/03/17	1	22.00	0	0.00	22.00	1	4,367	0.02%
2020/03/12	1	26.15	0	0.00	26.15	1	4,318	0.02%
2020/03/10	1	28.40	1	28.00	28.40	0	4,285	0.00%
2020/03/09	0	0.00	1	29.60	29.00	-1	4,176	-0.02%
2020/02/25	0	0.00	8	30.90	31.10	-8	5,137	-0.16%
2020/02/19	1	30.85	0	0.00	31.05	1	5,182	0.02%
2020/02/13	8	30.14	8	30.36	30.15	0	5,292	0.00%
2020/02/12	0	0.00	5	29.86	29.80	-5	5,426	-0.09%
2020/02/11	0	0.00	2	29.15	29.15	-2	5,723	-0.03%
2020/02/10	0	0.00	1	29.15	29.15	-1	5,744	-0.02%
2020/02/07	0	0.00	2	29.35	29.30	-2	5,834	-0.03%
2020/02/06	0	0.00	1	29.55	29.65	-1	6,091	-0.02%
2020/02/05	2	29.43	0	0.00	29.35	2	6,321	0.03%
2020/02/04	0	0.00	1	29.60	29.55	-1	6,353	-0.02%
2020/01/30	2	29.40	0	0.00	29.00	2	6,404	0.03%
2020/01/20	0	0.00	0	31.30	31.50	0	6,284	0.00%
2020/01/14	0	0.00	5	31.40	31.40	-5	6,372	-0.08%
2020/01/08	2	30.50	0	0.00	30.55	2	6,520	0.03%
2020/01/07	5	31.10	1	31.10	31.10	4	6,774	0.06%
2020/01/03	0	0.00	5	31.95	31.70	-5	7,075	-0.07%
2020/01/02	0	0.00	2	31.63	31.90	-2	7,116	-0.03%
2019/12/27	5	31.41	0	0.00	31.15	5	7,464	0.07%
2019/12/26	0	0.00	1	31.00	30.90	-1	7,462	-0.01%
2019/12/20	1	31.35	0	0.00	31.05	1	7,472	0.01%
2019/12/19	0	0.00	2	31.03	31.20	-2	7,447	-0.03%
2019/12/18	1	31.40	0	0.00	31.10	1	7,423	0.01%
2019/12/17	1	30.80	0	0.00	30.95	1	7,381	0.01%
2019/12/12	1	30.50	2	30.40	30.20	-1	7,172	-0.01%
2019/12/11	3	30.78	0	0.00	30.80	3	7,033	0.04%
2019/12/10	1	31.35	0	0.00	31.45	1	6,910	0.01%
2019/12/06	5	31.80	3	31.90	31.75	2	6,905	0.03%
2019/12/05	11	31.92	0	0.00	31.90	11	6,892	0.16%
2019/12/02	6	31.48	0	0.00	31.30	6	6,883	0.09%
2019/11/28	1	33.15	2	32.70	32.70	-1	6,789	-0.01%
2019/11/27	2	33.15	6	32.60	33.15	-4	6,741	-0.06%
2019/11/26	1	32.70	0	0.00	32.60	1	6,676	0.01%
2019/11/25	2	33.20	0	0.00	32.60	2	6,607	0.03%
2019/11/22	6	33.04	21	32.83	32.55	-15	6,450	-0.23%
2019/11/20	1	31.50	0	0.00	31.50	1	6,381	0.02%
2019/11/12	0	0.00	1	32.85	32.55	-1	6,786	-0.01%
2019/11/11	25	32.70	1	32.85	32.55	24	6,729	0.36%
2019/11/08	2	32.95	2	32.92	32.85	0	6,584	0.00%
2019/11/07	0	0.00	2	31.75	31.75	-2	6,266	-0.03%
2019/11/05	3	32.63	3	32.20	32.75	0	6,175	0.00%
2019/11/04	1	31.25	12	30.69	32.05	-11	5,941	-0.19%
2019/11/01	5	29.65	1	29.75	29.70	4	5,705	0.07%
2019/10/31	1	30.10	0	0.00	29.95	1	5,708	0.02%
2019/10/30	12	30.20	5	30.09	30.00	7	5,678	0.12%
2019/10/29	3	31.20	3	31.48	30.50	0	5,603	0.00%
2019/10/23	5	32.05	5	31.55	31.50	0	5,547	0.00%
2019/10/22	7	32.12	15	32.17	32.00	-8	5,538	-0.14%
2019/10/21	0	31.95	0	31.95	32.05	0	5,473	0.00%
2019/10/18	0	0.00	1	31.20	31.35	-1	5,387	-0.02%
2019/10/17	0	0.00	1	30.95	31.35	-1	5,366	-0.02%
2019/10/16	3	30.92	4	31.05	30.85	-1	5,349	-0.02%
2019/10/15	16	31.64	5	31.30	30.90	11	5,293	0.21%
2019/10/08	4	30.90	5	30.39	30.70	-1	4,734	-0.02%
2019/10/07	0	30.75	5	30.63	30.90	-5	4,709	-0.11%
2019/10/04	1	29.95	1	29.95	29.80	0	4,594	0.00%
2019/10/03	2	30.13	1	29.65	30.10	1	4,570	0.02%
2019/10/02	2	29.20	1	29.40	29.40	1	4,302	0.02%
2019/10/01	10	28.40	11	28.37	28.05	-1	4,236	-0.02%
2019/09/26	0	0.00	0	28.90	28.90	0	4,295	0.00%
2019/09/24	2	28.95	0	0.00	29.00	2	4,368	0.05%
2019/09/23	0	0.00	1	28.35	28.65	-1	4,361	-0.02%
2019/09/19	0	0.00	5	28.35	28.35	-5	4,363	-0.11%
2019/09/17	0	28.90	0	0.00	28.55	0	4,408	0.00%
2019/08/27	1	28.60	1	28.65	28.00	0	4,599	0.00%
2019/08/26	5	28.20	0	0.00	28.10	5	4,548	0.11%
2019/08/23	2	30.48	1	30.30	30.30	1	4,475	0.02%
2019/08/22	7	30.87	0	0.00	30.80	7	4,316	0.16%
2019/08/21	0	0.00	5	33.85	34.00	-5	3,965	-0.13%
2019/08/20	1	33.70	6	33.75	33.60	-5	3,970	-0.13%
2019/08/19	0	0.00	5	33.85	33.85	-5	3,993	-0.13%
2019/08/15	1	32.70	0	0.00	32.50	1	4,190	0.02%
2019/08/13	5	31.76	5	32.35	32.35	0	4,226	0.00%
2019/08/06	1	32.00	0	0.00	32.00	1	4,444	0.02%
2019/08/05	5	32.35	0	0.00	32.25	5	4,458	0.11%
2019/08/02	15	33.12	0	0.00	32.80	15	4,542	0.33%
2019/07/30	5	33.75	0	0.00	34.00	5	4,598	0.11%
2019/07/29	6	34.56	0	0.00	34.50	6	4,631	0.13%
2019/07/26	5	34.70	5	34.75	34.75	0	4,692	0.00%
2019/07/25	5	35.20	5	35.05	34.85	0	4,719	0.00%
2019/07/22	5	34.85	0	0.00	34.80	5	4,803	0.10%
2019/07/18	5	34.68	0	0.00	34.60	5	4,903	0.10%
2019/07/12	1	35.00	13	35.18	35.25	-12	5,313	-0.23%
2019/07/11	5	34.60	10	34.93	34.65	-5	5,449	-0.09%
2019/07/09	5	33.65	0	0.00	33.70	5	5,638	0.09%
2019/07/08	10	34.38	0	34.50	34.30	10	5,725	0.17%
2019/07/04	0	0.00	5	34.55	34.60	-5	6,265	-0.08%
2019/07/02	0	0.00	1	33.95	33.95	-1	6,845	-0.01%
2019/07/01	10	33.80	0	0.00	34.05	10	6,896	0.15%
2019/06/27	0	0.00	3	33.30	33.60	-3	7,033	-0.04%
2019/06/26	0	0.00	10	32.85	33.15	-10	7,213	-0.14%
2019/06/25	1	33.00	1	33.55	33.20	0	7,332	0.00%
2019/06/21	14	34.08	14	33.65	33.60	0	7,380	0.00%
2019/06/20	0	0.00	3	33.23	33.70	-3	7,327	-0.04%
2019/06/19	2	32.50	1	32.50	32.50	1	7,366	0.01%
2019/06/17	0	0.00	26	32.21	32.25	-26	7,868	-0.33%
2019/06/14	0	0.00	1	32.55	32.20	-1	7,933	-0.01%
2019/06/13	15	32.80	6	32.56	32.65	9	7,961	0.11%
2019/06/11	3	31.90	0	0.00	31.70	3	7,877	0.04%
2019/06/05	1	31.55	0	0.00	31.30	1	8,334	0.01%
2019/05/30	1	32.50	0	0.00	31.95	1	8,176	0.01%
2019/05/29	1	32.70	0	0.00	32.70	1	8,135	0.01%
2019/05/27	10	30.95	0	0.00	30.95	10	8,098	0.12%
2019/05/23	2	30.95	0	0.00	30.80	2	8,036	0.02%
2019/05/22	10	32.83	0	0.00	32.05	10	7,867	0.13%
2019/05/20	4	34.09	10	33.80	33.65	-6	7,855	-0.08%
2019/05/17	0	0.00	1	34.45	34.50	-1	7,864	-0.01%
2019/05/16	0	0.00	5	34.30	34.05	-5	7,855	-0.06%
2019/05/15	2	33.15	0	0.00	33.50	2	7,953	0.03%
2019/05/13	1	33.80	0	0.00	33.00	1	7,903	0.01%
2019/05/10	5	33.85	1	34.10	33.95	4	7,912	0.05%
2019/05/09	1	35.70	0	0.00	35.05	1	7,883	0.01%
2019/05/06	7	36.69	1	37.30	36.70	6	8,284	0.07%
2019/05/03	0	0.00	10	37.83	37.90	-10	8,241	-0.12%
2019/04/29	5	36.85	0	0.00	36.25	5	8,146	0.06%
2019/04/26	5	37.20	1	37.80	37.00	4	8,183	0.05%
2019/04/25	0	0.00	11	38.16	37.85	-11	8,169	-0.13%
2019/04/23	11	37.28	0	0.00	37.80	11	8,109	0.14%
2019/04/22	3	38.65	0	0.00	37.80	3	8,045	0.04%
2019/04/19	2	38.15	2	38.15	38.35	0	8,029	0.00%
2019/04/18	10	37.98	0	0.00	37.35	10	7,983	0.13%
2019/04/17	2	38.00	9	38.09	37.50	-7	7,919	-0.09%
2019/04/16	7	37.72	6	37.48	37.35	1	7,788	0.01%
2019/04/15	5	37.30	15	37.40	37.15	-10	7,682	-0.13%
2019/04/12	4	36.26	0	0.00	36.30	4	7,588	0.05%
2019/04/11	15	36.78	2	36.65	36.20	13	7,488	0.17%
2019/04/10	0	0.00	2	38.03	37.25	-2	7,275	-0.03%
2019/04/09	10	36.54	16	36.98	37.20	-6	6,956	-0.09%
2019/04/08	24	34.92	21	35.27	35.95	3	6,570	0.05%
2019/04/03	56	34.10	5	34.40	34.50	51	6,398	0.80%
2019/04/02	0	0.00	10	34.28	34.15	-10	6,334	-0.16%
2019/04/01	1	34.00	0	0.00	33.95	1	6,285	0.02%
2019/03/29	5	34.45	0	0.00	34.50	5	6,158	0.08%
2019/03/26	0	0.00	2	33.50	33.60	-2	6,351	-0.03%
2019/03/25	2	33.30	0	0.00	33.75	2	6,341	0.03%
2019/03/22	1	33.80	0	0.00	33.80	1	6,338	0.02%
2019/03/21	10	35.89	4	35.68	35.10	6	6,491	0.09%
2019/03/20	1	33.55	8	34.29	34.55	-7	7,202	-0.10%
2019/03/18	5	34.55	0	0.00	34.10	5	7,276	0.07%
2019/03/15	2	33.78	2	33.90	34.10	0	7,280	0.00%
2019/03/14	3	33.60	0	0.00	33.60	3	7,304	0.04%
2019/03/13	4	34.10	0	0.00	34.05	4	7,331	0.05%
2019/03/12	6	33.77	8	34.39	34.70	-2	7,213	-0.03%
2019/03/11	0	0.00	12	33.30	33.55	-12	7,122	-0.17%
2019/03/07	1	32.70	5	32.65	32.60	-4	7,370	-0.05%
2019/03/05	0	0.00	1	32.75	32.75	-1	7,619	-0.01%
2019/03/04	1	33.00	1	33.15	32.70	0	7,753	0.00%
2019/02/26	17	32.76	0	0.00	32.20	17	8,037	0.21%
2019/02/25	0	0.00	10	33.30	33.15	-10	8,041	-0.12%
2019/02/22	10	32.80	0	0.00	32.95	10	8,149	0.12%
2019/02/21	0	0.00	6	33.23	33.10	-6	8,252	-0.07%
2019/02/20	0	0.00	10	33.35	33.10	-10	8,506	-0.12%
2019/02/18	15	31.48	10	32.04	32.00	5	8,776	0.06%
2019/02/15	11	32.77	0	0.00	32.45	11	8,974	0.12%
2019/02/14	0	0.00	2	33.10	32.95	-2	9,148	-0.02%
2019/02/13	0	0.00	1	32.70	33.00	-1	9,185	-0.01%
2019/02/12	1	32.70	1	32.40	32.40	0	9,372	0.00%
2019/02/11	0	0.00	2	32.25	32.60	-2	9,569	-0.02%
2019/01/30	1	32.15	5	32.55	32.15	-4	9,556	-0.04%
2019/01/29	3	32.25	2	32.35	32.45	1	9,548	0.01%
2019/01/28	5	32.10	19	32.11	32.10	-14	9,420	-0.15%
2019/01/25	2	30.40	7	30.52	30.80	-5	9,325	-0.05%
2019/01/24	0	0.00	10	30.05	29.90	-10	9,306	-0.11%
2019/01/23	5	29.40	2	29.65	29.85	3	9,333	0.03%
2019/01/21	2	30.10	2	29.55	29.75	0	9,400	0.00%
2019/01/18	2	28.90	0	0.00	29.55	2	9,444	0.02%
2019/01/16	12	29.72	0	0.00	29.85	12	9,492	0.13%
2019/01/15	1	30.40	13	30.25	30.30	-12	9,452	-0.13%
2019/01/14	7	29.74	0	0.00	29.95	7	9,470	0.07%
2019/01/11	16	29.72	0	0.00	29.55	16	9,515	0.17%
2019/01/10	0	0.00	5	31.20	30.70	-5	9,456	-0.05%
2019/01/09	0	0.00	3	30.35	30.55	-3	9,464	-0.03%
2019/01/08	14	30.43	0	0.00	29.80	14	9,483	0.15%
2019/01/07	0	0.00	10	29.75	29.60	-10	9,469	-0.11%
2019/01/04	15	29.44	31	29.20	29.00	-16	9,580	-0.17%
2019/01/03	31	30.32	10	30.76	30.30	21	9,665	0.22%
2018/12/27	11	30.54	0	0.00	30.25	11	9,932	0.11%
2018/12/25	6	29.93	0	0.00	30.25	6	10,109	0.06%
2018/12/21	1	28.70	4	29.10	30.50	-3	10,443	-0.03%
2018/12/20	2	30.15	0	0.00	29.70	2	10,349	0.02%
2018/12/19	0	0.00	6	31.80	31.85	-6	10,170	-0.06%
2018/12/18	1	31.90	0	0.00	31.90	1	10,041	0.01%
2018/12/17	0	0.00	2	32.20	32.20	-2	10,053	-0.02%
2018/12/14	8	31.92	2	32.05	31.85	6	10,062	0.06%
2018/12/13	0	0.00	6	35.48	33.50	-6	9,881	-0.06%
2018/12/11	0	0.00	4	32.20	32.00	-4	8,820	-0.05%
2018/12/07	4	31.65	0	0.00	31.80	4	8,751	0.05%
2018/12/06	1	31.00	0	0.00	31.70	1	8,775	0.01%
2018/12/04	24	33.45	24	33.83	33.45	0	8,873	0.00%
2018/12/03	0	0.00	21	33.14	33.50	-21	8,805	-0.24%
2018/11/30	2	31.85	0	0.00	31.70	2	8,545	0.02%
2018/11/29	2	32.35	2	32.05	31.50	0	8,644	0.00%
2018/11/28	6	31.89	0	0.00	31.80	6	8,697	0.07%
2018/11/27	3	31.75	1	32.15	32.40	2	8,626	0.02%
2018/11/26	1	31.40	5	30.95	31.45	-4	8,659	-0.05%
2018/11/23	6	29.93	0	0.00	29.85	6	8,610	0.07%
2018/11/21	6	31.03	5	32.05	32.25	1	8,561	0.01%
2018/11/20	0	0.00	3	31.35	31.60	-3	8,677	-0.03%
2018/11/19	2	31.80	1	32.80	32.00	1	8,643	0.01%
2018/11/16	1	31.95	2	31.98	32.00	-1	8,521	-0.01%
2018/11/15	3	30.37	2	30.83	30.40	1	8,445	0.01%
2018/11/12	1	28.20	2	29.20	28.20	-1	8,185	-0.01%
2018/11/09	3	28.22	1	28.10	28.30	2	8,118	0.02%
2018/11/08	0	0.00	6	27.90	27.90	-6	8,008	-0.07%
2018/11/06	5	25.00	3	25.60	24.95	2	7,996	0.03%
2018/11/02	3	26.48	4	26.34	26.30	-1	8,026	-0.01%
2018/10/31	0	0.00	1	24.00	24.40	-1	7,903	-0.01%
2018/10/30	0	0.00	5	23.41	23.50	-5	7,954	-0.06%
2018/10/29	0	0.00	1	22.75	22.95	-1	8,015	-0.01%
2018/10/26	0	0.00	1	22.95	22.55	-1	8,112	-0.01%
2018/10/22	0	0.00	1	24.40	24.40	-1	8,349	-0.01%
2018/10/19	0	0.00	1	23.50	23.90	-1	8,859	-0.01%
2018/10/18	1	23.35	0	0.00	23.55	1	8,974	0.01%
2018/10/17	6	24.50	5	24.10	23.70	1	8,998	0.01%
2018/10/16	2	24.43	5	25.08	24.50	-3	8,949	-0.03%
2018/10/15	2	24.70	5	24.64	24.50	-3	9,156	-0.03%
2018/10/12	0	0.00	5	23.93	24.00	-5	9,258	-0.05%
2018/10/11	4	23.64	1	23.60	23.60	3	9,310	0.03%
2018/10/09	1	26.20	0	0.00	26.20	1	9,330	0.01%
2018/10/08	0	0.00	1	26.70	26.65	-1	9,758	-0.01%
2018/10/05	4	26.78	0	0.00	26.20	4	9,945	0.04%
2018/10/04	3	27.98	1	27.85	28.00	2	10,587	0.02%
2018/10/03	3	28.22	0	0.00	28.20	3	11,209	0.03%
2018/10/02	7	28.88	0	0.00	28.95	7	11,130	0.06%
2018/09/28	1	31.35	6	31.42	31.30	-5	10,923	-0.05%
2018/09/26	5	32.01	0	0.00	32.05	5	10,852	0.05%
2018/09/25	0	0.00	1	31.50	31.30	-1	10,826	-0.01%
2018/09/21	2	31.15	10	31.15	31.05	-8	10,816	-0.07%
2018/09/20	0	0.00	4	31.39	31.55	-4	10,780	-0.04%
2018/09/19	9	31.82	3	31.95	31.30	6	10,761	0.06%
2018/09/18	12	32.13	3	31.90	32.00	9	10,667	0.08%
2018/09/17	3	32.17	0	0.00	32.00	3	10,634	0.03%
2018/09/14	5	31.80	7	32.16	32.50	-2	10,701	-0.02%
2018/09/13	1	31.65	1	31.40	31.65	0	10,654	0.00%
2018/09/12	3	31.27	0	0.00	31.00	3	10,627	0.03%
2018/09/11	3	31.32	1	30.70	31.95	2	10,650	0.02%
2018/09/05	2	34.15	1	34.40	34.50	1	10,714	0.01%
2018/09/04	1	36.00	2	36.08	36.00	-1	10,692	-0.01%
2018/08/31	2	37.05	5	36.81	36.70	-3	10,639	-0.03%
2018/08/30	5	36.35	9	36.33	36.20	-4	10,625	-0.04%
2018/08/29	0	0.00	4	36.09	35.70	-4	10,814	-0.04%
2018/08/28	2	34.85	2	35.85	35.50	0	10,829	0.00%
2018/08/27	9	35.51	4	35.63	35.15	5	10,920	0.05%
2018/08/24	0	0.00	5	33.70	33.80	-5	10,953	-0.05%
2018/08/23	11	34.14	0	0.00	34.10	11	10,966	0.10%
2018/08/22	7	33.91	5	34.00	33.75	2	10,906	0.02%
2018/08/21	3	34.83	0	0.00	35.40	3	11,046	0.03%
2018/08/20	5	35.04	6	35.13	34.50	-1	11,315	-0.01%
2018/08/16	5	36.86	0	0.00	36.65	5	11,348	0.04%
2018/08/15	1	37.90	17	37.89	37.90	-16	11,589	-0.14%
2018/08/14	3	36.40	1	35.60	36.85	2	12,134	0.02%
2018/08/13	13	36.10	0	0.00	35.50	13	12,287	0.11%
2018/08/10	9	37.91	3	37.85	37.55	6	12,187	0.05%
2018/08/09	2	39.15	2.4	39.21	38.60	-0.4	12,281	0.00%
2018/08/07	2	38.75	4	38.65	38.85	-2	12,422	-0.02%
2018/08/06	4	38.59	0	0.00	38.35	4	12,517	0.03%
2018/08/03	1	38.80	1	39.30	39.00	0	12,550	0.00%
2018/08/02	14	38.09	0	0.00	37.65	14	12,638	0.11%
2018/08/01	5	39.84	8	39.43	39.10	-3	12,681	-0.02%
2018/07/31	2	39.25	0	0.00	39.25	2	12,843	0.02%
2018/07/30	12	39.60	1	38.75	38.85	11	13,019	0.08%
2018/07/27	2	39.98	1	40.25	40.05	1	12,973	0.01%
2018/07/26	3	40.30	10	39.92	40.70	-7	12,803	-0.05%
2018/07/25	7	38.26	14	38.84	37.90	-7	12,359	-0.06%
2018/07/23	13	37.73	0	0.00	37.60	13	12,360	0.11%
2018/07/20	4	38.35	21	38.15	38.35	-17	12,460	-0.14%
2018/07/19	11	37.11	0	0.00	37.15	11	12,298	0.09%
2018/07/18	7	38.83	1	38.50	37.80	6	12,405	0.05%
2018/07/17	15	38.45	15	38.80	38.90	0	12,362	0.00%
2018/07/16	4	38.35	60	39.02	38.65	-56	12,343	-0.45%
2018/07/13	10	37.79	6	37.68	37.05	4	11,991	0.03%
2018/07/12	6	37.83	2	37.50	37.55	4	11,975	0.03%
2018/07/11	2	35.80	22	37.01	37.15	-20	11,380	-0.18%
2018/07/10	0	0.00	2	32.35	33.80	-2	10,879	-0.02%
2018/07/09	1	31.20	0	0.00	31.25	1	10,996	0.01%
2018/07/03	1	32.25	0	0.00	32.10	1	13,006	0.01%
2018/07/02	0	0.00	6	33.61	33.10	-6	13,314	-0.05%
2018/06/27	1	33.80	1	33.40	32.90	0	13,814	0.00%
2018/06/13	5	34.90	0	0.00	34.70	5	14,041	0.04%
2018/06/08	1	35.60	0	0.00	35.85	1	13,940	0.01%
2018/06/07	2	35.55	0	0.00	35.20	2	13,820	0.01%
2018/06/06	5	35.95	1	36.05	35.70	4	13,746	0.03%
2018/06/05	2	35.75	0	0.00	35.75	2	13,586	0.01%
2018/06/01	0	0.00	2	36.00	36.20	-2	13,373	-0.01%
2018/05/30	0	0.00	3	34.50	34.40	-3	13,214	-0.02%
2018/05/29	2	36.08	1	35.20	35.20	1	13,382	0.01%
2018/05/28	2	35.00	2	35.10	34.90	0	13,185	0.00%
2018/05/25	2	34.10	2	33.10	33.10	0	12,886	0.00%
2018/05/24	1	34.45	2	34.13	34.00	-1	12,837	-0.01%
2018/05/23	5	34.12	13	34.08	34.05	-8	12,805	-0.06%
2018/05/22	5	33.95	2	35.20	35.20	3	12,626	0.02%
2018/05/21	0	0.00	3	31.45	32.00	-3	12,098	-0.02%
2018/05/18	0	0.00	4	31.55	30.60	-4	11,960	-0.03%
2018/05/17	6	31.04	1	30.80	30.85	5	11,992	0.04%
2018/05/14	9	32.00	0	0.00	31.75	9	12,428	0.07%
2018/05/11	1	31.85	0	0.00	31.50	1	12,508	0.01%
2018/05/10	1	31.80	0	0.00	32.20	1	12,735	0.01%
2018/05/04	17	33.56	16	33.38	33.10	1	14,713	0.01%
2018/05/02	0	0.00	1	33.60	33.00	-1	14,712	-0.01%
2018/04/30	0	0.00	0	33.10	33.05	0	14,683	0.00%
2018/04/25	0	0.00	3	35.00	34.50	-3	15,131	-0.02%
2018/04/24	0	0.00	1	32.40	34.00	-1	15,052	-0.01%
2018/04/20	5	35.20	5	34.97	34.65	0	14,749	0.00%
2018/04/18	2	35.30	0	0.00	34.70	2	14,658	0.01%
2018/04/17	10	35.95	4	36.06	35.50	6	14,648	0.04%
2018/04/16	0	0.00	1	37.70	37.60	-1	14,689	-0.01%
2018/04/13	1	36.05	0	0.00	36.30	1	14,611	0.01%
2018/04/12	5	36.34	4	36.85	36.20	1	14,567	0.01%
2018/04/11	26	38.41	2	37.18	35.30	24	14,156	0.17%
2018/04/10	30	38.65	3	38.65	38.20	27	13,821	0.20%
2018/04/09	2	40.58	0	0.00	40.50	2	13,502	0.01%
2018/04/02	0	0.00	0.3	48.95	48.95	-0.3	12,886	0.00%
2018/03/31	1	50.40	0	0.00	49.80	1	12,835	0.01%
2018/03/30	0	0.00	4	49.91	50.00	-4	12,756	-0.03%
2018/03/29	0	0.00	1	49.30	48.25	-1	12,456	-0.01%
2018/03/27	3	49.77	15	49.90	49.85	-12	12,570	-0.10%
2018/03/26	1	48.70	0	0.00	48.40	1	12,396	0.01%
2018/03/21	12	48.50	12	48.59	48.50	0	12,226	0.00%
2018/03/19	0.3	46.90	0	0.00	46.90	0.3	12,264	0.00%
2018/03/12	0	0.00	3	46.60	45.60	-3	13,218	-0.02%
2018/03/09	3	45.45	2	45.60	45.95	1	13,279	0.01%
2018/02/27	3	48.15	4	47.85	47.25	-1	13,353	-0.01%
2018/02/26	4	47.85	4	48.28	47.60	0	13,472	0.00%
2018/02/23	0	0.00	1	48.25	47.80	-1	13,931	-0.01%
2018/02/22	6	48.52	0	0.00	48.10	6	14,128	0.04%
2018/02/21	2	47.60	12	49.74	50.50	-10	14,260	-0.07%
2018/02/12	10	46.30	0	0.00	46.15	10	14,596	0.07%
2018/02/09	5	46.37	3	45.60	46.50	2	15,312	0.01%
2018/02/07	3	48.90	5	48.94	49.00	-2	17,249	-0.01%
2018/02/06	3	44.15	5	46.30	46.50	-2	17,155	-0.01%
2018/02/05	6	48.21	1	48.75	48.50	5	16,883	0.03%
2018/02/02	11	50.29	0	0.00	49.70	11	16,783	0.07%
2018/02/01	8	54.14	7	53.94	51.40	1	16,594	0.01%
2018/01/31	25	54.36	36	56.11	53.10	-11	16,249	-0.07%
2018/01/30	10	53.46	7	54.00	53.10	3	14,707	0.02%
2018/01/29	0	0.00	6	51.47	51.50	-6	14,188	-0.04%
2018/01/26	0	0.00	1	50.10	49.85	-1	14,070	-0.01%
2018/01/25	4	49.50	4	51.73	49.50	0	14,094	0.00%
2018/01/24	2	50.90	0	0.00	51.20	2	14,062	0.01%
2018/01/23	9	51.70	0	0.00	50.30	9	14,143	0.06%
2018/01/22	1	51.70	21	52.38	53.40	-20	13,899	-0.14%
2018/01/19	1	48.80	2	48.63	48.80	-1	13,640	-0.01%
2018/01/18	2	47.95	0	0.00	47.35	2	13,612	0.01%
2018/01/17	1	48.30	0	0.00	48.30	1	13,689	0.01%
2018/01/16	2	48.25	0	0.00	48.15	2	13,914	0.01%
2018/01/15	4	48.88	0	0.00	48.60	4	13,971	0.03%
2018/01/12	0	0.00	1	50.70	49.95	-1	13,983	-0.01%
2018/01/11	1	49.40	1	50.20	49.45	0	13,887	0.00%
2018/01/10	4	49.40	5	48.63	49.40	-1	13,737	-0.01%
2018/01/09	1	46.75	0	0.00	46.90	1	13,549	0.01%
2018/01/08	4	47.50	6	47.28	47.50	-2	13,458	-0.01%
2018/01/05	4	46.10	0	0.00	46.30	4	13,568	0.03%
2018/01/04	2	45.80	0	0.00	45.80	2	13,668	0.01%
2018/01/02	0	0.00	1	46.20	45.55	-1	13,633	-0.01%