矽格 (6257)-元富-屏東券商分點個股進出

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

矽格

(6257)

可現股當沖

股價
78.0
漲跌
▼1.1
漲幅
-1.39%
成交量
9,253張
產業
上市半導體類股
945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

矽格 (6257)籌碼相關－元富-屏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

元富-屏東券商分點個股進出
元富-屏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
2024/05/23	0	0.00	38	78.40	78.00	-38	7,349	-0.52%
2024/05/22	3	79.97	0	0.00	79.10	3	7,566	0.04%
2024/05/20	0	79.20	72	79.98	79.00	-72	7,431	-0.97%
2024/05/17	0	0.00	1.1	78.94	78.00	-1.1	7,337	-0.01%
2024/05/16	25	80.46	3	82.40	81.30	22	7,216	0.30%
2024/05/13	6	76.73	5	76.52	76.50	1	6,926	0.01%
2024/05/10	89	76.35	0.1	76.90	76.20	88.9	6,920	1.28%
2024/05/09	1	78.50	1	77.70	77.10	0	6,887	0.00%
2024/05/08	0	0.00	4	77.60	78.30	-4	6,858	-0.06%
2024/05/07	2	78.20	3.8	77.99	77.80	-1.8	6,807	-0.03%
2024/05/06	3.1	76.57	4	76.95	77.10	-0.9	6,698	-0.01%
2024/05/03	2	76.85	2	77.10	76.40	0	6,707	0.00%
2024/05/02	6	78.03	77	77.69	77.40	-71	6,637	-1.07%
2024/04/30	0	0.00	5	73.76	74.20	-5	6,367	-0.08%
2024/04/29	1	72.90	4	72.30	72.90	-3	6,295	-0.05%
2024/04/26	1	71.40	2	71.30	71.50	-1	6,386	-0.02%
2024/04/25	2	70.40	0	0.00	70.20	2	6,379	0.03%
2024/04/23	0	0.00	0.1	68.30	68.30	-0.1	6,362	0.00%
2024/04/22	1	68.10	0	0.00	68.30	1	6,358	0.02%
2024/04/19	2	70.20	0	0.00	70.50	2	6,293	0.03%
2024/04/16	13	70.15	12	70.85	70.60	1	6,136	0.02%
2024/04/15	2	72.00	0.2	72.50	72.00	1.8	6,060	0.03%
2024/04/12	0	0.00	2	72.95	73.20	-2	6,030	-0.03%
2024/04/11	2	72.40	10	71.61	72.80	-8	5,949	-0.13%
2024/04/10	3	72.10	1	72.00	72.40	2	5,892	0.03%
2024/04/08	0	0.00	0	71.20	70.80	0	5,787	0.00%
2024/04/03	1	72.10	0	0.00	71.80	1	5,763	0.02%
2024/04/01	3	70.70	1	71.40	71.60	2	5,670	0.04%
2024/03/29	13	70.44	10	71.30	71.00	3	5,597	0.05%
2024/03/28	1	75.00	0	0.00	72.00	1	5,390	0.02%
2024/03/27	8	73.26	7.4	73.31	73.80	0.6	5,144	0.01%
2024/03/26	14.1	70.51	27	70.60	71.00	-12.9	4,978	-0.26%
2024/03/25	8	72.14	1	73.60	72.30	7	4,974	0.14%
2024/03/22	29	72.26	0	0.00	72.40	29	4,944	0.59%
2024/03/21	3	76.17	39.2	75.38	74.70	-36.2	4,910	-0.74%
2024/03/20	4	76.32	31.4	77.70	75.60	-27.4	5,085	-0.54%
2024/03/19	10.3	72.87	1.1	73.20	73.50	9.3	5,072	0.18%
2024/03/18	5	70.80	32	71.57	72.10	-27	4,948	-0.55%
2024/03/15	0.1	68.44	0	0.00	68.80	0.1	4,832	0.00%
2024/03/14	0	68.80	0	0.00	68.80	0	4,777	0.00%
2024/03/13	2	70.00	8	70.91	70.10	-6	4,716	-0.13%
2024/03/12	1.1	69.19	2	69.55	69.90	-1	4,674	-0.02%
2024/03/11	5.1	68.82	0	0.00	68.40	5.1	4,698	0.11%
2024/03/08	12.2	70.33	3	69.53	69.00	9.2	4,758	0.19%
2024/03/07	1.1	71.18	0	0.00	69.60	1.1	4,727	0.02%
2024/03/06	0.1	68.83	3	68.97	70.20	-2.9	4,786	-0.06%
2024/03/05	0	0.00	1	68.20	68.10	-1	4,965	-0.02%
2024/03/04	1	68.10	39	67.94	67.90	-38	5,024	-0.76%
2024/03/01	28.1	68.57	2	68.35	67.20	26.1	4,971	0.52%
2024/02/29	2	70.50	1	70.40	70.30	1	4,814	0.02%
2024/02/27	38.3	69.79	34.2	70.08	70.00	4.1	4,781	0.09%
2024/02/26	52.7	72.80	2	73.30	72.30	50.7	4,667	1.09%
2024/02/23	59.9	73.51	5.1	73.99	72.50	54.9	4,542	1.21%
2024/02/22	21.2	70.85	26.1	70.78	70.80	-4.9	4,207	-0.12%
2024/02/21	0.2	68.80	0	0.00	68.80	0.2	4,122	0.00%
2024/02/20	19	68.84	1.1	68.33	68.20	17.9	4,144	0.43%
2024/02/19	0	0.00	14.3	69.98	70.00	-14.3	4,099	-0.35%
2024/02/16	6	69.45	3	69.33	69.50	3	4,088	0.07%
2024/02/15	8	68.10	9	67.60	68.20	-1	4,032	-0.02%
2024/02/05	3	65.37	1	65.50	65.30	2	3,992	0.05%
2024/02/02	4	66.08	0	0.00	65.70	4	3,999	0.10%
2024/02/01	2	67.35	1	66.60	66.60	1	3,997	0.03%
2024/01/31	2	67.95	1	67.00	67.70	1	4,025	0.02%
2024/01/29	1.2	67.40	0.9	67.47	67.40	0.3	4,089	0.01%
2024/01/26	3	69.33	4	68.38	67.20	-1	4,139	-0.02%
2024/01/25	0.1	68.70	5	68.50	68.70	-4.9	4,117	-0.12%
2024/01/24	0.1	68.20	0	0.00	68.00	0.1	4,103	0.00%
2024/01/23	0	0.00	1	68.00	68.10	-1	4,111	-0.02%
2024/01/22	9	68.11	2	67.70	68.00	7	4,084	0.17%
2024/01/19	1	66.60	1	66.20	66.50	0	3,970	0.00%
2024/01/18	0	0.00	0.1	65.40	65.30	-0.1	4,006	0.00%
2024/01/17	0	0.00	0.1	65.90	65.80	-0.1	4,124	0.00%
2024/01/16	1	66.00	0	0.00	66.10	1	4,139	0.02%
2024/01/15	0.2	65.10	0	0.00	65.40	0.2	4,157	0.00%
2024/01/11	0.1	64.00	0	0.00	64.20	0.1	4,308	0.00%
2024/01/10	0	64.50	0.5	64.34	64.60	-0.5	4,367	-0.01%
2024/01/09	0	64.60	0.1	64.60	64.40	-0.1	4,482	0.00%
2024/01/05	0	65.13	0	0.00	64.90	0	4,636	0.00%
2024/01/04	0	65.00	0	0.00	65.00	0	4,642	0.00%
2024/01/03	0	64.90	0	0.00	65.00	0	4,664	0.00%
2024/01/02	0	65.00	0	0.00	64.60	0	4,648	0.00%
2023/12/28	0	0.00	1	66.20	66.00	-1	4,599	-0.02%
2023/12/25	26.1	66.31	0	0.00	66.40	26.1	4,552	0.57%
2023/12/22	0	0.00	1	68.00	68.00	-1	4,508	-0.02%
2023/12/21	0	0.00	1	68.90	68.10	-1	4,515	-0.02%
2023/12/20	1	68.10	0.2	67.80	68.80	0.8	4,488	0.02%
2023/12/19	0	0.00	0.5	67.46	67.80	-0.5	4,433	-0.01%
2023/12/15	1.1	68.28	8.3	68.40	67.20	-7.2	4,545	-0.16%
2023/12/14	6	69.37	30.1	68.38	71.90	-24	4,467	-0.54%
2023/12/13	0	0.00	5	66.20	66.40	-5	4,163	-0.12%
2023/12/12	0	0.00	0.2	65.90	65.80	-0.2	4,245	0.00%
2023/12/11	0.1	64.90	1	64.40	65.00	-0.9	4,209	-0.02%
2023/12/08	6.1	64.93	8	64.89	64.70	-1.9	4,198	-0.05%
2023/12/07	0.1	65.40	0	0.00	64.60	0.1	4,183	0.00%
2023/12/06	0	0.00	4.1	65.33	65.40	-4.1	4,158	-0.10%
2023/12/05	28	64.63	1	64.80	65.50	27	4,084	0.66%
2023/12/04	2.1	65.68	1.4	65.49	66.00	0.7	4,013	0.02%
2023/12/01	7	65.03	31	65.42	65.80	-24	3,943	-0.61%
2023/11/30	7.1	64.66	21	63.94	63.80	-13.9	3,722	-0.37%
2023/11/29	1	62.00	0	0.00	62.00	1	3,478	0.03%
2023/11/24	0.2	60.80	0	0.00	60.70	0.2	3,493	0.01%
2023/11/21	0	0.00	1	61.40	60.70	-1	3,565	-0.03%
2023/11/20	0	0.00	0.2	61.30	61.40	-0.2	3,673	-0.01%
2023/11/17	0	0.00	1	61.30	61.00	-1	3,803	-0.03%
2023/11/15	0	0.00	0.1	60.90	60.90	-0.1	3,836	0.00%
2023/11/14	0	0.00	1.3	60.90	61.50	-1.3	3,792	-0.03%
2023/11/13	1	60.80	1	60.50	60.50	0	3,777	0.00%
2023/11/10	1	60.60	0	0.00	60.20	1	3,769	0.03%
2023/11/08	0	0.00	0.2	61.35	61.40	-0.2	3,736	-0.01%
2023/11/07	0	0.00	1	60.90	61.70	-1	3,702	-0.03%
2023/11/06	1	62.00	0	0.00	61.50	1	3,649	0.03%
2023/11/02	0	0.00	2	60.60	60.90	-2	3,546	-0.06%
2023/11/01	0	0.00	1	59.50	59.70	-1	3,503	-0.03%
2023/10/31	0	0.00	0.1	59.70	59.30	-0.1	3,490	0.00%
2023/10/30	0.1	59.70	0	0.00	59.90	0.1	3,486	0.00%
2023/10/26	1.1	60.94	2	60.20	60.20	-0.9	3,491	-0.03%
2023/10/25	0.1	61.70	1	61.90	62.00	-0.9	3,448	-0.03%
2023/10/23	0.2	60.35	0.1	60.50	59.90	0.1	3,432	0.00%
2023/10/20	1.1	60.71	0	0.00	60.80	1.1	3,445	0.03%
2023/10/19	0.2	60.26	10	60.40	60.70	-9.8	3,413	-0.29%
2023/10/18	4.1	59.93	7	59.94	60.00	-2.9	3,342	-0.09%
2023/10/17	2.4	60.82	3	60.50	60.70	-0.6	3,292	-0.02%
2023/10/16	1	59.30	0	0.00	59.20	1	3,230	0.03%
2023/10/13	2	59.75	0	0.00	60.00	2	3,223	0.06%
2023/10/06	0	0.00	1	57.70	57.50	-1	3,133	-0.03%
2023/10/04	1	57.30	0	0.00	57.60	1	3,130	0.03%
2023/09/26	1	57.60	0	0.00	56.70	1	3,299	0.03%
2023/09/25	1	58.30	0	0.00	58.30	1	3,259	0.03%
2023/09/22	1	56.40	1	57.50	57.50	0	3,247	0.00%
2023/09/21	0	0.00	1	57.20	57.20	-1	3,216	-0.03%
2023/09/20	2	57.70	1	60.20	58.00	1	3,167	0.03%
2023/09/19	2	60.80	1.2	60.23	60.80	0.8	2,973	0.03%
2023/09/18	1	59.20	0	0.00	58.80	1	2,660	0.04%
2023/09/15	1	58.80	0	0.00	58.00	1	2,635	0.04%
2023/09/11	0	0.00	1	57.40	57.10	-1	2,484	-0.04%
2023/09/05	1	57.50	1	57.80	57.80	0	2,464	0.00%
2023/09/04	0	0.00	5	57.40	57.50	-5	2,453	-0.20%
2023/08/31	0	0.00	1.4	57.36	57.70	-1.4	2,435	-0.06%
2023/08/30	0	0.00	3.1	56.83	56.90	-3.1	2,385	-0.13%
2023/08/28	0	0.00	1	56.20	56.00	-1	2,336	-0.04%
2023/08/25	1	56.50	0	0.00	56.60	1	2,319	0.04%
2023/08/24	3	56.73	3	56.43	56.10	0	2,284	0.00%
2023/08/23	1	55.30	1	55.00	55.40	0	2,157	0.00%
2023/08/22	0	0.00	1	53.00	52.60	-1	2,032	-0.05%
2023/08/21	8	53.00	8	53.39	52.50	0	1,991	0.00%
2023/08/17	0	0.00	1	51.50	51.30	-1	1,919	-0.05%
2023/08/16	0	0.00	8	50.68	50.80	-8	1,909	-0.42%
2023/08/14	1	50.20	2	50.60	50.30	-1	1,916	-0.05%
2023/08/11	2	51.45	0	0.00	51.10	2	1,910	0.10%
2023/08/10	1	51.80	0	0.00	51.90	1	1,894	0.05%
2023/08/08	10	52.60	1	52.70	52.70	9	1,879	0.48%
2023/08/07	1	52.20	0	0.00	52.70	1	1,874	0.05%
2023/08/02	0	0.00	1	52.40	52.00	-1	1,872	-0.05%
2023/08/01	5	51.92	0	0.00	52.00	5	1,856	0.27%
2023/07/31	1	52.90	10	52.68	52.90	-9	1,835	-0.49%
2023/07/27	0.1	52.75	2	52.65	52.30	-1.9	1,778	-0.11%
2023/07/26	1	57.00	4	57.30	57.00	-3	1,700	-0.18%
2023/07/25	7	57.37	2	57.00	57.50	5	1,640	0.30%
2023/07/07	0	57.00	0	0.00	56.70	0	1,456	0.00%
2023/07/06	1	57.90	1	57.90	57.80	0	1,433	0.00%
2023/07/05	0	0.00	1	57.50	58.20	-1	1,396	-0.07%
2023/06/30	0	0.00	1	55.60	55.30	-1	1,303	-0.08%
2023/06/29	0	0.00	1	55.00	55.40	-1	1,306	-0.08%
2023/06/28	0	0.00	1	55.50	55.00	-1	1,333	-0.07%
2023/06/27	1	54.80	0	0.00	54.90	1	1,328	0.08%
2023/06/21	1	55.50	5	55.50	55.50	-4	1,324	-0.30%
2023/06/16	1	55.90	1	55.90	56.00	0	1,326	0.00%
2023/06/14	1.5	55.86	0	0.00	56.10	1.5	1,336	0.11%
2023/06/13	1	55.70	0	0.00	55.70	1	1,337	0.07%
2023/06/12	0	0.00	2	55.65	55.40	-2	1,349	-0.15%
2023/06/07	1	55.90	1	55.80	55.60	0	1,363	0.00%
2023/06/06	0	0.00	5	55.74	55.80	-5	1,393	-0.36%
2023/06/02	3	55.57	0	0.00	55.30	3	1,520	0.20%
2023/05/31	0	0.00	0	55.50	55.50	0	1,566	0.00%
2023/05/30	0	0.00	1	54.60	54.90	-1	1,567	-0.06%
2023/05/03	1	52.10	0	0.00	52.20	1	1,732	0.06%
2023/04/28	1	52.00	0	0.00	52.10	1	1,772	0.06%
2023/04/26	0	0.00	0.9	52.10	52.30	-0.9	1,710	-0.05%
2023/04/25	1	52.80	0.2	53.00	52.50	0.8	1,691	0.05%
2023/04/21	0	0.00	1	53.60	53.20	-1	1,667	-0.06%
2023/04/19	0	0.00	1	55.30	55.20	-1	1,624	-0.06%
2023/04/18	1	55.50	0	0.00	55.40	1	1,625	0.06%
2023/04/07	1	55.60	0	0.00	55.70	1	1,560	0.06%
2023/03/31	3	55.90	0	0.00	55.90	3	1,549	0.19%
2023/03/27	0	0.00	0	55.90	55.70	0	1,490	0.00%
2023/03/23	0	56.00	0	0.00	55.70	0	1,496	0.00%
2023/03/22	0	0.00	3	55.60	55.70	-3	1,500	-0.20%
2023/03/21	0	55.85	0	0.00	55.60	0	1,531	0.00%
2023/03/13	0	0.00	0.2	54.90	55.60	-0.2	1,489	-0.01%
2023/03/10	1.2	55.33	0	0.00	55.70	1.2	1,475	0.08%
2023/03/09	0	0.00	1	55.40	55.60	-1	1,470	-0.07%
2023/03/08	0	0.00	2	56.25	56.10	-2	1,438	-0.14%
2023/03/07	1	55.70	2	56.60	56.90	-1	1,341	-0.07%
2023/03/03	1	55.10	0	0.00	54.90	1	1,252	0.08%
2023/02/23	0	0.00	1	53.00	53.20	-1	1,155	-0.09%
2023/02/22	0	0.00	1	52.50	52.70	-1	1,148	-0.09%
2023/02/21	2	52.60	0	0.00	52.70	2	1,152	0.17%
2023/02/17	0	0.00	1	51.60	51.60	-1	1,191	-0.08%
2023/02/16	1	51.40	0	0.00	51.60	1	1,203	0.08%
2023/02/15	0	0.00	1	51.50	51.20	-1	1,221	-0.08%
2023/02/14	2	51.80	0	0.00	51.80	2	1,204	0.17%
2023/02/10	1	51.80	3	52.00	52.10	-2	1,241	-0.16%
2023/02/09	1	52.00	0	0.00	52.10	1	1,252	0.08%
2023/02/08	1	52.00	1	52.30	52.10	0	1,259	0.00%
2023/02/07	1	51.70	1	51.80	52.00	0	1,262	0.00%
2023/02/06	1.1	51.98	0	0.00	51.80	1.1	1,294	0.08%
2023/02/03	0	0.00	7	52.30	52.30	-7	1,295	-0.54%
2023/02/02	0	0.00	1	52.00	52.20	-1	1,297	-0.08%
2023/02/01	2	51.40	0	0.00	51.40	2	1,253	0.16%
2023/01/31	0	0.00	6.1	50.64	50.90	-6.1	1,228	-0.50%
2023/01/30	4	50.03	0	0.00	50.10	4	1,203	0.33%
2023/01/17	1	49.45	0	0.00	49.50	1	1,193	0.08%
2023/01/16	0	0.00	1	49.50	49.45	-1	1,214	-0.08%
2023/01/11	0	0.00	1	49.60	49.50	-1	1,267	-0.08%
2023/01/09	2	49.38	0	0.00	49.60	2	1,331	0.15%
2023/01/06	0	0.00	1	48.75	49.05	-1	1,335	-0.07%
2023/01/05	1	48.60	0	0.00	48.30	1	1,340	0.07%
2023/01/03	1	48.55	1	48.85	48.75	0	1,365	0.00%
2022/12/30	0	0.00	1	48.45	48.55	-1	1,383	-0.07%
2022/12/28	1	48.60	0	0.00	48.20	1	1,417	0.07%
2022/12/23	0	0.00	1	48.20	48.85	-1	1,464	-0.07%
2022/12/21	1	48.35	0	0.00	48.20	1	1,499	0.07%
2022/12/20	0	0.00	1	48.40	48.25	-1	1,528	-0.07%
2022/12/19	0	0.00	3	49.55	49.45	-3	1,545	-0.19%
2022/12/16	0	0.00	1	49.80	49.60	-1	1,544	-0.06%
2022/12/15	1	50.00	0	0.00	50.40	1	1,536	0.07%
2022/12/14	5	50.18	0	0.00	50.30	5	1,535	0.33%
2022/12/13	0	0.00	3	50.20	50.10	-3	1,532	-0.20%
2022/12/09	1	49.35	0	0.00	49.50	1	1,515	0.07%
2022/12/07	1	49.85	0.1	49.80	49.30	1	1,517	0.06%
2022/12/06	1	50.00	3	50.40	50.00	-2	1,511	-0.13%
2022/12/05	0	0.00	3	50.83	50.90	-3	1,520	-0.20%
2022/12/02	5	50.54	0	0.00	50.50	5	1,514	0.33%
2022/12/01	3	50.77	0	0.00	50.70	3	1,539	0.19%
2022/11/30	1	50.10	0	0.00	50.20	1	1,554	0.06%
2022/11/29	2	49.50	0	0.00	50.00	2	1,559	0.13%
2022/11/22	2	49.15	0	0.00	49.35	2	1,634	0.12%
2022/11/18	0	0.00	1	50.30	50.10	-1	1,680	-0.06%
2022/11/17	0	0.00	1	50.20	50.10	-1	1,677	-0.06%
2022/11/16	5	49.85	1	50.00	50.10	4	1,679	0.24%
2022/11/15	1	50.10	2	50.00	50.20	-1	1,655	-0.06%
2022/11/14	0	0.00	1	49.80	49.80	-1	1,653	-0.06%
2022/11/11	1	49.20	2	49.65	49.20	-1	1,654	-0.06%
2022/11/09	0	0.00	1	49.05	49.05	-1	1,646	-0.06%
2022/11/08	4	48.56	1	48.85	48.25	3	1,649	0.18%
2022/11/07	1	48.55	0	0.00	48.85	1	1,670	0.06%
2022/11/04	2	48.38	1	48.50	48.40	1	1,699	0.06%
2022/11/02	0	0.00	1	48.10	48.05	-1	1,716	-0.06%
2022/11/01	1	46.90	0	0.00	47.00	1	1,717	0.06%
2022/10/31	0	0.00	2	46.73	46.50	-2	1,734	-0.12%
2022/10/28	1	46.90	1	46.40	46.30	0	1,748	0.00%
2022/10/26	1	46.00	0	0.00	45.80	1	1,862	0.05%
2022/10/24	0.1	46.60	0	0.00	46.60	0.1	1,883	0.00%
2022/10/20	1	45.45	0	0.00	47.30	1	1,916	0.05%
2022/10/19	1	46.10	0	0.00	46.10	1	1,911	0.05%
2022/10/18	1	45.40	2	45.60	46.50	-1	1,896	-0.05%
2022/10/13	0	0.00	2	42.20	42.00	-2	1,948	-0.10%
2022/10/12	3	43.60	22	43.69	43.95	-19	1,956	-0.97%
2022/10/05	1	45.30	0	0.00	45.00	1	2,116	0.05%
2022/10/04	0	0.00	1	44.10	43.95	-1	2,124	-0.05%
2022/10/03	1	43.30	1	42.45	43.20	0	2,150	0.00%
2022/09/30	10	42.55	2	42.63	42.50	8	2,188	0.37%
2022/09/28	1	42.10	0	0.00	42.00	1	2,260	0.04%
2022/09/27	11	43.54	0	0.00	43.60	11	2,290	0.48%
2022/09/26	1	43.80	0	0.00	43.80	1	2,309	0.04%
2022/09/19	1	46.90	0	0.00	46.95	1	2,560	0.04%
2022/08/29	0	0.00	0.1	51.30	50.90	-0.1	3,190	0.00%
2022/08/26	2	51.50	0	0.00	51.90	2	3,183	0.06%
2022/08/24	0	50.40	0	0.00	50.40	0	3,198	0.00%
2022/08/22	0	0.00	11	51.41	51.20	-11	3,202	-0.34%
2022/08/17	10	51.50	0	0.00	51.50	10	3,168	0.32%
2022/08/12	1	51.10	2	50.90	51.20	-1	3,180	-0.03%
2022/08/09	3	49.52	1	50.10	49.90	2	3,154	0.06%
2022/08/08	0.1	50.20	0	0.00	50.00	0.1	3,138	0.00%
2022/08/05	1	49.45	0	0.00	49.35	1	3,114	0.03%
2022/08/02	0.2	50.40	0	0.00	50.00	0.2	3,069	0.01%
2022/08/01	0	0.00	0	50.20	49.80	0	3,007	0.00%
2022/07/26	0	0.00	20	50.10	49.90	-20	3,103	-0.64%
2022/07/22	0	51.50	0	0.00	51.00	0	3,118	0.00%
2022/07/19	0	0.00	1	48.75	49.35	-1	3,076	-0.03%
2022/07/15	21	48.45	0	0.00	48.65	21	3,048	0.69%
2022/07/14	0.1	47.35	0	0.00	47.30	0.1	3,027	0.00%
2022/07/11	0.1	51.40	0	0.00	51.50	0.1	2,873	0.00%
2022/07/07	1	50.60	0	0.00	50.60	1	2,820	0.04%
2022/07/06	0.1	50.70	10	50.80	50.50	-9.9	2,795	-0.36%
2022/07/04	0.1	50.40	1	49.70	50.40	-0.9	2,851	-0.03%
2022/07/01	0	0.00	12	50.90	50.90	-12	2,889	-0.42%
2022/06/30	0.1	51.90	0	0.00	51.90	0.1	2,837	0.00%
2022/06/29	1.2	53.90	20	54.40	53.90	-18.8	2,756	-0.68%
2022/06/28	1	55.50	0	0.00	54.90	1	2,715	0.04%
2022/06/22	6	56.40	0	0.00	56.20	6	2,730	0.22%
2022/06/20	1	57.80	0	0.00	57.20	1	2,692	0.04%
2022/06/16	5	60.92	9	61.31	60.80	-4	2,603	-0.15%
2022/06/15	10	61.80	0	0.00	61.80	10	2,583	0.39%
2022/06/14	7	62.20	5	60.40	62.20	2	2,602	0.08%
2022/06/13	2	61.60	4.5	61.51	61.70	-2.5	2,562	-0.10%
2022/06/10	10.1	62.30	0	0.00	62.20	10.1	2,541	0.40%
2022/06/09	3	62.37	4	62.10	62.30	-1	2,520	-0.04%
2022/06/08	8.4	62.82	12	62.38	62.30	-3.6	2,461	-0.15%
2022/06/07	17	61.45	16	60.99	60.80	1	2,283	0.04%
2022/06/06	1	60.20	0	0.00	60.40	1	2,230	0.04%
2022/06/02	4	60.10	1	60.20	60.20	3	2,264	0.13%
2022/06/01	2	60.05	2.5	60.34	60.30	-0.5	2,268	-0.02%
2022/05/31	2	59.90	23	59.50	59.50	-21	2,227	-0.94%
2022/05/30	24	59.10	3	59.33	59.40	21	2,220	0.95%
2022/05/27	1	58.80	1	58.70	58.70	0	2,215	0.00%
2022/05/26	1	59.20	1	58.40	58.40	0	2,224	0.00%
2022/05/24	1	59.90	1	58.70	58.70	0	2,273	0.00%
2022/05/23	1	59.90	1	59.80	59.80	0	2,253	0.00%
2022/05/20	0	0.00	3	59.80	59.90	-3	2,247	-0.13%
2022/05/18	0	0.00	1	59.60	59.70	-1	2,217	-0.05%
2022/05/16	1	58.90	1	58.60	58.60	0	2,187	0.00%
2022/05/11	1	59.30	1	58.70	58.70	0	2,164	0.00%
2022/05/10	1	58.50	1	58.70	58.70	0	2,182	0.00%
2022/05/09	2	59.25	1	58.60	58.60	1	2,199	0.05%
2022/05/06	1	59.50	1	59.80	59.80	0	2,202	0.00%
2022/05/03	2	58.80	0	0.00	59.20	2	2,198	0.09%
2022/04/27	0	0.00	12	56.10	56.10	-12	2,161	-0.56%
2022/04/21	1	57.90	1	57.70	57.50	0	2,321	0.00%
2022/04/19	0	0.00	0.2	57.30	57.20	-0.2	2,394	-0.01%
2022/04/12	0.2	57.80	0	0.00	57.50	0.2	2,613	0.01%
2022/04/11	2.3	59.20	1	58.70	58.50	1.3	2,602	0.05%
2022/04/08	1	60.50	1	60.40	60.10	0	2,555	0.00%
2022/04/07	1	59.71	3	60.20	59.40	-2	2,480	-0.08%
2022/04/01	0	0.00	1	59.40	59.60	-1	2,395	-0.04%
2022/03/30	0	60.00	0	0.00	59.90	0	2,403	0.00%
2022/03/29	0	60.50	1	61.30	60.10	-1	2,382	-0.04%
2022/03/18	1	58.70	0	0.00	58.60	1	2,310	0.04%
2022/03/16	0	0.00	2	57.95	58.30	-2	2,311	-0.09%
2022/03/15	1	57.10	0	0.00	57.20	1	2,344	0.04%
2022/03/14	0	0.00	2	58.00	58.20	-2	2,353	-0.08%
2022/03/11	0	0.00	2	57.70	57.70	-2	2,361	-0.08%
2022/03/10	1.5	58.13	0	0.00	57.90	1.5	2,372	0.06%
2022/03/09	0	0.00	1	56.70	57.20	-1	2,360	-0.04%
2022/03/08	1	55.20	5.2	55.23	54.90	-4.2	2,340	-0.18%
2022/03/07	2.5	56.62	0	0.00	56.10	2.5	2,321	0.11%
2022/03/04	2	58.00	12	58.00	58.00	-10	2,326	-0.43%
2022/03/03	0	0.00	4	58.45	58.30	-4	2,360	-0.17%
2022/03/01	0	0.00	1	57.90	57.80	-1	2,433	-0.04%
2022/02/24	1	56.70	0	0.00	56.20	1	2,501	0.04%
2022/02/23	2	57.90	0.2	58.10	57.90	1.9	2,500	0.07%
2022/02/22	0	0.00	4	58.40	57.90	-4	2,574	-0.16%
2022/02/21	0	0.00	13	58.80	58.90	-13	2,754	-0.47%
2022/02/18	1	58.60	0	0.00	58.70	1	2,916	0.03%
2022/02/15	0	0.00	1	58.00	57.90	-1	3,101	-0.03%
2022/02/14	0	0.00	1	57.90	57.80	-1	3,129	-0.03%
2022/02/11	1	58.70	0	0.00	58.90	1	3,151	0.03%
2022/02/10	1	59.50	1	59.30	59.30	0	3,229	0.00%
2022/02/09	4.1	58.70	1	58.30	59.00	3.1	3,266	0.09%
2022/02/07	1	56.40	0	0.00	57.20	1	3,431	0.03%
2022/01/25	0	0.00	1	57.60	57.10	-1	3,496	-0.03%
2022/01/21	1	58.10	0	0.00	58.30	1	3,548	0.03%
2022/01/20	0	0.00	3	59.20	59.50	-3	3,593	-0.08%
2022/01/19	1	59.10	0	0.00	59.50	1	3,629	0.03%
2022/01/18	0	0.00	1	60.30	59.70	-1	3,661	-0.03%
2022/01/13	0.1	59.00	2	58.85	59.00	-1.9	3,558	-0.05%
2022/01/10	1	58.30	0	0.00	58.50	1	3,567	0.03%
2022/01/07	1	58.10	1	59.20	58.10	0	3,596	0.00%
2022/01/06	4	59.50	0	0.00	59.30	4	3,572	0.11%
2022/01/05	4	59.90	1	59.40	59.60	3	3,597	0.08%
2021/12/28	1	58.90	0	0.00	58.80	1	3,670	0.03%
2021/12/27	0	0.00	2	58.95	58.90	-2	3,720	-0.05%
2021/12/24	0	0.00	3	58.80	58.90	-3	3,773	-0.08%
2021/12/23	3	58.70	0	0.00	58.80	3	3,790	0.08%
2021/12/22	1	58.20	0	0.00	58.20	1	3,885	0.03%
2021/12/21	1	57.40	0	0.00	57.90	1	3,910	0.03%
2021/12/17	1	58.20	0	0.00	57.60	1	3,987	0.03%
2021/12/16	0	0.00	9	57.49	57.60	-9	3,999	-0.23%
2021/12/15	2	57.00	0	0.00	57.00	2	4,034	0.05%
2021/12/14	0	0.00	6	57.90	57.30	-6	4,034	-0.15%
2021/12/09	11	58.62	10	59.30	58.70	1	4,078	0.02%
2021/12/07	0	0.00	8	60.83	60.20	-8	4,099	-0.20%
2021/12/01	0	0.00	5	59.82	60.10	-5	4,630	-0.11%
2021/11/30	0	0.00	7	59.56	59.30	-7	4,793	-0.15%
2021/11/29	6	57.75	3	58.47	58.60	3	4,886	0.06%
2021/11/26	8	59.36	0	0.00	59.00	8	4,977	0.16%
2021/11/24	5	61.40	21	61.36	61.10	-16	5,079	-0.31%
2021/11/23	8	60.61	11	60.69	60.60	-3	5,241	-0.06%
2021/11/19	0	0.00	3	62.20	61.90	-3	5,347	-0.06%
2021/11/18	16.2	63.35	3	63.13	62.80	13.2	5,379	0.25%
2021/11/17	12	62.43	13	62.37	62.70	-1	5,307	-0.02%
2021/11/16	0	0.00	1	60.90	61.00	-1	5,224	-0.02%
2021/11/15	2	61.40	5	60.76	61.40	-3	5,275	-0.06%
2021/11/12	3	60.03	0	0.00	59.70	3	5,328	0.06%
2021/11/11	0	0.00	1	60.00	59.70	-1	5,407	-0.02%
2021/11/10	2	59.70	0	0.00	59.80	2	5,739	0.03%
2021/11/05	0	0.00	1	60.20	60.20	-1	6,023	-0.02%
2021/11/04	14	60.34	2	60.40	60.40	12	6,187	0.19%
2021/11/03	0	0.00	1	59.00	58.90	-1	6,296	-0.02%
2021/11/02	3	57.93	32	59.13	58.10	-29	6,409	-0.45%
2021/10/28	10	59.00	0	0.00	59.20	10	7,005	0.14%
2021/10/27	21	57.70	0	0.00	58.60	21	7,162	0.29%
2021/10/26	1	57.70	0	0.00	58.10	1	7,365	0.01%
2021/10/22	0	0.00	3	56.90	57.10	-3	7,918	-0.04%
2021/10/21	0	0.00	1	57.00	56.60	-1	8,144	-0.01%
2021/10/20	1	57.30	0	0.00	57.30	1	8,352	0.01%
2021/10/15	3	56.60	0	0.00	56.40	3	8,835	0.03%
2021/10/14	0	0.00	3	54.10	54.50	-3	8,954	-0.03%
2021/10/13	2	54.50	0	0.00	54.30	2	9,232	0.02%
2021/10/08	1	56.60	0	0.00	56.40	1	9,632	0.01%
2021/10/06	2	55.50	5	55.50	55.50	-3	9,818	-0.03%
2021/10/05	7	56.34	4	55.10	57.20	3	9,815	0.03%
2021/10/04	1	55.90	8	55.70	55.40	-7	9,782	-0.07%
2021/10/01	2	58.15	3	57.40	57.20	-1	9,766	-0.01%
2021/09/30	0	0.00	1	59.40	59.40	-1	9,847	-0.01%
2021/09/29	4	58.48	2.2	58.51	58.40	1.8	10,009	0.02%
2021/09/28	2	61.30	0	0.00	61.30	2	10,163	0.02%
2021/09/27	4	61.83	0	0.00	62.20	4	10,199	0.04%
2021/09/23	1	61.70	0	0.00	61.80	1	10,407	0.01%
2021/09/22	23.2	61.14	0	0.00	61.20	23.2	10,444	0.22%
2021/09/17	11	62.70	15	63.39	63.10	-4	10,536	-0.04%
2021/09/16	5	63.50	18	64.08	63.50	-13	10,565	-0.12%
2021/09/15	23	62.76	0	0.00	62.80	23	10,627	0.22%
2021/09/14	4	64.35	0.3	64.30	64.10	3.7	10,679	0.03%
2021/09/13	3	64.60	3	64.70	64.10	0	10,698	0.00%
2021/09/10	2.2	65.09	0	65.30	65.30	2.2	10,720	0.02%
2021/09/08	26.3	64.00	5.4	64.02	62.80	21	10,706	0.20%
2021/09/07	84.2	65.68	16.2	65.85	66.10	68	10,607	0.64%
2021/09/06	14	67.21	16	66.09	66.20	-2	10,645	-0.02%
2021/09/03	16.1	66.02	25	66.68	67.20	-8.9	10,541	-0.08%
2021/09/02	5	65.20	9.1	65.06	64.60	-4.1	10,414	-0.04%
2021/09/01	0	65.00	5	65.40	65.60	-5	10,339	-0.05%
2021/08/31	13	64.13	31	63.76	65.00	-18	10,289	-0.18%
2021/08/30	7	63.91	1.1	64.17	64.20	5.9	10,495	0.06%
2021/08/27	41.2	63.79	26	64.51	63.10	15.2	10,541	0.14%
2021/08/26	0	62.10	0	62.30	62.40	0	10,410	0.00%
2021/08/25	2	63.00	6	62.17	62.50	-4	10,348	-0.04%
2021/08/24	3	61.90	1	61.20	62.20	2	10,262	0.02%
2021/08/23	0	0.00	2	60.80	61.60	-2	10,185	-0.02%
2021/08/19	1	59.80	1.1	60.22	59.10	-0.1	10,046	0.00%
2021/08/18	6	60.97	1	60.20	62.10	5	9,937	0.05%
2021/08/17	6.2	61.00	5	59.60	59.20	1.2	9,851	0.01%
2021/08/16	15	59.99	3	60.40	60.70	12	9,775	0.12%
2021/08/13	0	0.00	1.2	67.67	65.50	-1.2	9,433	-0.01%
2021/08/12	3.2	68.23	0	0.00	68.60	3.2	9,282	0.03%
2021/08/11	2	67.30	2.2	67.66	67.50	-0.2	9,218	0.00%
2021/08/10	1	69.90	11.2	69.42	70.40	-10.2	9,120	-0.11%
2021/08/09	6	69.42	0.5	69.80	69.90	5.6	9,013	0.06%
2021/08/06	2	71.15	20.1	70.91	71.60	-18.1	8,831	-0.20%
2021/08/05	9.3	70.23	9	70.90	71.00	0.3	8,767	0.00%
2021/08/04	8.5	68.49	88	68.53	68.10	-79.5	8,575	-0.93%
2021/08/03	0	0.00	10.2	65.99	66.00	-10.2	8,370	-0.12%
2021/08/02	10	65.57	7	65.23	65.50	3	8,308	0.04%
2021/07/30	29	64.44	11	63.97	64.10	18	8,124	0.22%
2021/07/29	24.6	64.06	40	63.76	64.30	-15.4	7,983	-0.19%
2021/07/28	30	60.51	17.2	61.32	61.40	12.8	7,627	0.17%
2021/07/27	40	62.59	30	62.13	62.20	10	7,613	0.13%
2021/07/26	30	62.49	18.1	62.87	63.10	11.9	7,526	0.16%
2021/07/23	2	61.30	2	60.75	60.50	0	7,667	0.00%
2021/07/22	4	60.58	9	60.82	60.90	-5	7,936	-0.06%
2021/07/21	12.1	60.64	67	60.94	60.10	-54.9	7,914	-0.69%
2021/07/20	27	59.22	2	59.50	59.60	25	7,778	0.32%
2021/07/19	27	59.82	5	59.40	59.20	22	7,653	0.29%
2021/07/16	83.2	60.51	17.1	60.92	60.50	66.2	7,453	0.89%
2021/07/15	1	58.10	0	0.00	58.10	1	7,075	0.01%
2021/07/14	1	57.90	1	56.90	57.20	0	7,098	0.00%
2021/07/13	21	57.70	22	58.50	57.40	-1	7,194	-0.01%
2021/07/12	0	0.00	2	57.00	56.80	-2	7,081	-0.03%
2021/07/09	1	56.50	6	56.77	56.50	-5	7,110	-0.07%
2021/07/08	1	56.80	0	0.00	57.00	1	7,248	0.01%
2021/07/07	47	57.27	9	57.19	56.90	38	7,335	0.52%
2021/07/06	2	58.65	3	59.30	58.30	-1	7,288	-0.01%
2021/07/05	11	58.83	23	58.60	59.90	-12	7,212	-0.17%
2021/07/02	0	0.00	26	56.90	57.10	-26	7,022	-0.37%
2021/07/01	47	56.77	28	57.30	57.10	19	7,046	0.27%
2021/06/30	0	0.00	7	56.11	56.00	-7	6,950	-0.10%
2021/06/29	7	56.17	1	55.80	56.00	6	6,930	0.09%
2021/06/28	0	0.00	1	55.90	55.90	-1	6,901	-0.01%
2021/06/25	0	0.00	2	55.00	55.00	-2	6,801	-0.03%
2021/06/24	1	55.20	1	55.70	55.00	0	6,793	0.00%
2021/06/23	0	0.00	30	54.43	54.90	-30	6,745	-0.44%
2021/06/22	1	54.20	1	54.10	54.10	0	6,683	0.00%
2021/06/21	0	0.00	3	53.90	53.80	-3	6,652	-0.05%
2021/06/18	0	0.00	10	54.80	54.60	-10	6,664	-0.15%
2021/06/16	0.1	54.20	46	54.01	54.20	-46	6,703	-0.69%
2021/06/15	12	54.52	5	54.22	54.50	7	6,708	0.10%
2021/06/11	1	53.40	7	53.24	53.30	-6	6,643	-0.09%
2021/06/10	15	53.07	0	0.00	52.80	15	6,690	0.22%
2021/06/09	5	52.90	7	52.74	52.80	-2	6,688	-0.03%
2021/06/08	15	53.00	6	52.35	52.70	9	6,726	0.13%
2021/06/07	35	53.02	2	53.60	52.50	33	6,780	0.49%
2021/06/04	3	51.37	3	52.27	52.50	0	6,529	0.00%
2021/06/03	0	0.00	11	51.55	52.00	-11	6,471	-0.17%
2021/06/02	2	50.50	2	50.50	50.50	0	6,451	0.00%
2021/06/01	1	51.00	0	0.00	51.00	1	6,501	0.02%
2021/05/31	2	50.50	2	50.30	50.30	0	6,522	0.00%
2021/05/28	0	0.00	1	50.30	50.20	-1	6,544	-0.02%
2021/05/27	1	49.10	6	48.96	49.05	-5	6,581	-0.08%
2021/05/26	2	49.60	2	49.35	49.35	0	6,653	0.00%
2021/05/25	2	49.95	2	49.45	49.45	0	6,734	0.00%
2021/05/24	5	48.40	1	48.55	48.65	4	6,795	0.06%
2021/05/20	1	48.10	5	48.18	47.60	-4	6,999	-0.06%
2021/05/19	3	47.77	3	48.42	48.45	0	7,102	0.00%
2021/05/18	0	0.00	2	46.35	48.35	-2	7,172	-0.03%
2021/05/17	9	44.66	4	45.36	44.95	5	7,324	0.07%
2021/05/14	9	48.24	0	0.00	48.10	9	7,331	0.12%
2021/05/12	3	48.30	4	46.85	47.15	-1	7,325	-0.01%
2021/05/11	2	50.50	0	0.00	49.65	2	7,256	0.03%
2021/05/10	2	51.90	2	51.40	51.40	0	7,265	0.00%
2021/05/06	24	50.44	23	50.49	50.60	1	7,539	0.01%
2021/05/05	3	52.20	5	51.48	51.20	-2	7,670	-0.03%
2021/05/04	24	52.23	29.3	51.50	52.10	-5.3	7,998	-0.07%
2021/05/03	23	53.16	2	52.40	52.40	21	8,133	0.26%
2021/04/29	38	55.85	27	55.03	54.60	11	8,583	0.13%
2021/04/28	21.6	54.96	67	55.37	55.80	-45.5	9,138	-0.50%
2021/04/27	3.5	53.16	6	52.88	53.00	-2.6	9,147	-0.03%
2021/04/26	3	52.40	5	52.56	52.90	-2	9,166	-0.02%
2021/04/23	1	51.10	6	51.20	51.60	-5	9,114	-0.05%
2021/04/22	5	51.60	1	52.20	50.80	4	9,255	0.04%
2021/04/21	15	51.99	2	52.20	52.20	13	9,383	0.14%
2021/04/20	7	51.50	22	51.76	52.10	-15	9,501	-0.16%
2021/04/19	6	51.15	15	51.68	52.00	-9	9,620	-0.09%
2021/04/16	5	50.20	3	49.80	50.10	2	9,541	0.02%
2021/04/15	4	50.10	2	49.90	50.10	2	9,665	0.02%
2021/04/14	27	49.61	7	49.63	49.90	20	9,702	0.21%
2021/04/13	10	50.70	0	0.00	50.30	10	9,875	0.10%
2021/04/12	1	51.60	17	52.09	51.60	-16	10,141	-0.16%
2021/04/09	15	52.27	0	52.60	52.40	15	10,152	0.15%
2021/04/08	5	53.36	10	53.17	53.20	-5	10,072	-0.05%
2021/04/07	1	53.20	14	53.04	53.30	-13	10,044	-0.13%
2021/04/06	11	52.63	177.5	52.71	53.10	-166.5	10,017	-1.66%	大賣/鉅額交易
2021/04/01	2	52.25	24	52.25	52.20	-22	9,931	-0.22%
2021/03/31	0	0.00	9	52.23	52.30	-9	9,994	-0.09%
2021/03/30	0	0.00	4	52.40	52.50	-4	10,084	-0.04%
2021/03/29	1	52.10	4.1	52.25	52.20	-3.1	10,092	-0.03%
2021/03/26	1	52.40	2	52.30	52.10	-1	10,136	-0.01%
2021/03/24	0	0.00	3	52.30	52.10	-3	10,204	-0.03%
2021/03/23	1	52.50	11	52.65	52.50	-10	10,219	-0.10%
2021/03/22	6	52.73	4	52.88	52.60	2	10,244	0.02%
2021/03/19	0	0.00	8.2	52.88	53.10	-8.2	10,233	-0.08%
2021/03/18	0	0.00	4	52.40	52.60	-4	10,229	-0.04%
2021/03/17	9	52.10	36	52.18	52.10	-27	10,319	-0.26%
2021/03/16	12	52.83	16.1	52.71	52.60	-4.1	10,304	-0.04%
2021/03/15	0	0.00	2	52.15	52.30	-2	10,349	-0.02%
2021/03/12	9	51.97	5.5	52.13	52.00	3.5	10,422	0.03%
2021/03/11	5	51.70	7	51.71	51.80	-2	10,551	-0.02%
2021/03/10	0	0.00	3	50.70	50.70	-3	10,568	-0.03%
2021/03/09	2.1	49.70	8	50.06	50.50	-5.9	10,669	-0.06%
2021/03/08	9	50.58	2	50.55	50.10	7	10,732	0.07%
2021/03/05	0	0.00	11	50.33	50.30	-11	10,830	-0.10%
2021/03/04	7	50.59	4	50.65	50.20	3	10,990	0.03%
2021/03/03	1	50.70	36	50.57	50.80	-35	11,040	-0.32%
2021/03/02	0	0.00	3	51.17	50.70	-3	11,148	-0.03%
2021/02/26	6	50.55	13	50.68	50.60	-7	11,411	-0.06%
2021/02/25	8	51.39	2	51.50	51.20	6	11,762	0.05%
2021/02/24	3.1	51.32	20	51.75	51.30	-16.9	11,867	-0.14%
2021/02/23	12	51.73	10	51.69	51.90	2	11,835	0.02%
2021/02/22	18.1	51.43	9	51.63	51.90	9.1	11,850	0.08%
2021/02/19	15.5	50.81	5	50.76	51.10	10.5	11,822	0.09%
2021/02/18	11.1	51.52	12	51.71	51.80	-0.9	11,754	-0.01%
2021/02/17	87.6	51.75	7	51.89	52.00	80.6	11,727	0.69%
2021/02/05	18	50.31	4	50.25	50.30	14	11,515	0.12%
2021/02/04	2.1	49.61	1	49.60	49.60	1.1	11,440	0.01%
2021/02/03	8	49.17	13	49.10	49.15	-5	11,480	-0.04%
2021/02/02	4.3	49.11	2	48.85	49.50	2.3	11,469	0.02%
2021/02/01	8	48.08	2	48.45	48.25	6	11,515	0.05%
2021/01/29	56	49.15	48	49.06	48.65	8	11,479	0.07%
2021/01/28	19	49.96	7	50.13	50.00	12	11,335	0.11%
2021/01/27	99.5	51.23	67	51.50	51.20	32.5	11,155	0.29%
2021/01/26	23	53.07	410.6	53.07	52.50	-387.6	10,929	-3.55%	大賣/鉅額交易
2021/01/25	22	51.89	98.4	52.10	51.80	-76.4	10,533	-0.73%
2021/01/22	57	52.17	46.5	52.30	52.50	10.5	10,241	0.10%
2021/01/21	83	51.28	101.7	51.53	51.50	-18.7	9,656	-0.19%	大賣/
2021/01/20	78	48.92	41.1	48.56	48.25	36.9	8,712	0.42%
2021/01/19	69.2	47.76	6	47.78	47.60	63.2	8,273	0.76%
2021/01/18	13	46.22	29	46.41	46.80	-16	8,138	-0.20%
2021/01/15	19	47.78	11	47.84	47.25	8	8,052	0.10%
2021/01/14	41	48.49	25	47.92	48.50	16	7,888	0.20%
2021/01/13	116.8	47.39	58	47.28	47.45	58.8	7,663	0.77%	大買/
2021/01/12	11	47.55	30	47.38	46.50	-19	7,496	-0.25%
2021/01/11	3	47.05	16	46.87	47.20	-13	7,296	-0.18%
2021/01/08	25	46.59	35	46.55	47.05	-10	7,211	-0.14%
2021/01/07	23	46.68	9	46.70	46.60	14	7,045	0.20%
2021/01/06	161	47.26	62	47.12	46.65	99	6,942	1.43%	大買/
2021/01/05	307.3	47.68	22	48.00	48.25	285.3	6,586	4.33%	大買/鉅額交易
2021/01/04	55	45.99	2	46.05	46.10	53	6,217	0.85%
2020/12/31	5	45.52	15	45.49	45.25	-10	6,143	-0.16%
2020/12/30	36	45.67	1	45.55	45.65	35	6,166	0.57%
2020/12/29	18	45.27	3	45.28	45.25	15	6,233	0.24%
2020/12/28	24	45.88	12	45.82	45.70	12	6,188	0.19%
2020/12/25	23	46.03	5	46.04	45.90	18	6,182	0.29%
2020/12/24	61	45.54	8	45.46	45.90	53	6,150	0.86%
2020/12/23	2	45.00	2	44.75	44.75	0	6,097	0.00%
2020/12/22	1	45.70	1	44.70	44.70	0	6,102	0.00%
2020/12/21	2	45.55	0	0.00	45.50	2	6,046	0.03%
2020/12/16	2	45.53	8	45.58	45.80	-6	5,882	-0.10%
2020/12/15	0	0.00	1	44.90	44.70	-1	5,803	-0.02%
2020/12/14	33	45.27	0	0.00	45.45	33	5,763	0.57%
2020/12/11	7	45.26	7	45.73	45.05	0	5,722	0.00%
2020/12/10	23	45.99	0	0.00	45.70	23	5,615	0.41%
2020/12/09	0	0.00	7	46.50	46.65	-7	5,521	-0.13%
2020/12/08	2	45.60	6	45.92	45.90	-4	5,368	-0.07%
2020/12/07	2	45.60	16	46.27	46.00	-14	5,281	-0.27%
2020/12/04	7	45.49	4	45.39	45.45	3	5,122	0.06%
2020/12/03	1	45.45	2	45.60	45.15	-1	5,005	-0.02%
2020/12/02	10	45.24	4	45.19	45.15	6	4,911	0.12%
2020/12/01	0	0.00	24	44.84	45.10	-24	4,885	-0.49%
2020/11/30	8	45.08	8	44.73	45.15	0	4,780	0.00%
2020/11/27	4	44.43	0	0.00	44.40	4	4,597	0.09%
2020/11/26	7	44.01	9	44.20	44.55	-2	4,514	-0.04%
2020/11/25	10	43.93	2	44.60	44.35	8	4,389	0.18%
2020/11/24	12	44.55	1	44.30	44.30	11	4,075	0.27%
2020/11/23	3	43.07	7	43.30	43.30	-4	3,704	-0.11%
2020/11/20	4	41.95	0	0.00	42.40	4	3,549	0.11%
2020/11/19	6	42.05	10	42.28	42.20	-4	3,505	-0.11%
2020/11/18	7	41.40	7	42.24	42.50	0	3,469	0.00%
2020/11/16	8	41.17	5	41.28	41.30	3	3,595	0.08%
2020/11/13	0	0.00	11	40.60	40.80	-11	3,699	-0.30%
2020/11/12	4	40.80	0	0.00	40.60	4	3,850	0.10%
2020/11/11	2	40.80	2	41.15	41.10	0	3,897	0.00%
2020/11/10	6	40.23	3	40.17	40.35	3	3,812	0.08%
2020/11/09	19	39.95	5	40.47	40.60	14	3,780	0.37%
2020/11/06	1	39.25	0	0.00	39.25	1	3,704	0.03%
2020/11/05	0	0.00	12	37.95	38.40	-12	3,671	-0.33%
2020/11/02	2	37.45	0	0.00	37.30	2	3,880	0.05%
2020/10/29	1	38.05	0	0.00	38.30	1	4,051	0.02%
2020/10/12	4	39.29	0	0.00	38.85	4	5,618	0.07%
2020/10/08	2	39.30	0	0.00	39.30	2	5,736	0.03%
2020/10/05	0	0.00	1	37.90	38.00	-1	6,152	-0.02%
2020/09/30	2	37.70	0	0.00	37.75	2	6,252	0.03%
2020/09/28	0	0.00	3	37.30	37.60	-3	6,483	-0.05%
2020/09/23	0	0.00	1	38.45	38.40	-1	6,914	-0.01%
2020/09/16	20	40.20	0	0.00	40.10	20	7,867	0.25%
2020/09/11	0	0.00	1	38.85	38.85	-1	8,070	-0.01%
2020/09/09	0	0.00	2	38.55	39.60	-2	8,076	-0.02%
2020/09/07	2	39.50	0	0.00	39.20	2	8,087	0.02%
2020/09/04	10	39.15	1	39.25	39.85	9	8,172	0.11%
2020/09/03	1	39.15	1	39.00	38.75	0	8,117	0.00%
2020/09/02	0	0.00	1	38.90	39.05	-1	8,129	-0.01%
2020/08/28	1	38.75	0	0.00	38.55	1	8,244	0.01%
2020/08/25	0	0.00	1	38.80	38.75	-1	8,874	-0.01%
2020/08/24	0	0.00	1	38.30	38.35	-1	8,879	-0.01%
2020/08/20	6	38.70	5	39.35	38.80	1	8,757	0.01%
2020/08/19	1	41.30	2	41.20	41.20	-1	8,651	-0.01%
2020/08/17	1	43.65	0	0.00	44.40	1	8,442	0.01%
2020/08/11	2	43.70	0	0.00	43.05	2	8,490	0.02%
2020/08/07	0	0.00	1	44.15	44.40	-1	8,504	-0.01%
2020/08/06	5	44.75	0.1	44.35	44.25	4.9	8,486	0.06%
2020/08/04	1	42.80	1	42.90	42.90	0	8,305	0.00%
2020/07/29	0	0.00	1	42.15	42.25	-1	8,535	-0.01%
2020/07/28	5	44.66	5	43.83	42.50	0	8,563	0.00%
2020/07/27	1	44.55	1	44.40	42.90	0	8,376	0.00%
2020/07/24	1	46.50	2	46.60	46.40	-1	8,234	-0.01%
2020/07/23	0	0.00	3	47.60	47.65	-3	7,997	-0.04%
2020/07/22	1	45.85	0	0.00	45.90	1	7,848	0.01%
2020/07/21	0	0.00	0.1	45.05	45.15	-0.1	7,748	0.00%
2020/07/17	0	0.00	0.4	44.65	44.65	-0.4	7,696	-0.01%
2020/07/16	0	0.00	1	44.60	44.95	-1	7,642	-0.01%
2020/07/15	0	0.00	2	44.70	44.60	-2	7,600	-0.03%
2020/07/14	8	45.53	12	45.51	45.30	-4	7,529	-0.05%
2020/07/13	1.5	44.67	1	44.90	44.90	0.5	7,316	0.01%
2020/07/10	0	0.00	7	43.24	42.70	-7	7,179	-0.10%
2020/07/08	5	44.40	5	44.30	44.40	0	7,012	0.00%
2020/07/07	0	0.00	6	43.10	44.00	-6	6,913	-0.09%
2020/07/06	3	43.80	0	0.00	44.00	3	6,756	0.04%
2020/07/03	0	0.00	6	42.44	42.65	-6	6,612	-0.09%
2020/07/01	0	0.00	28	40.63	41.05	-28	6,419	-0.44%
2020/06/30	28	41.39	5	41.10	40.60	23	6,277	0.37%
2020/06/29	6	40.56	89	40.82	40.75	-83	6,115	-1.36%
2020/06/24	6	39.98	1	39.85	39.95	5	5,881	0.09%
2020/06/23	7	39.76	6	39.76	39.80	1	5,784	0.02%
2020/06/22	0	0.00	3	38.95	39.00	-3	5,541	-0.05%
2020/06/19	0	0.00	10	38.27	38.15	-10	5,420	-0.18%
2020/06/16	0	0.00	1	37.25	37.65	-1	5,426	-0.02%
2020/06/12	0	0.00	1	35.80	37.00	-1	5,582	-0.02%
2020/06/11	2	37.45	7	37.22	36.85	-5	5,657	-0.09%
2020/06/10	2	38.05	1	38.10	38.10	1	5,592	0.02%
2020/06/09	0	0.00	17	38.50	38.30	-17	5,666	-0.30%
2020/06/08	1	38.60	2	38.35	38.35	-1	5,734	-0.02%
2020/06/04	2	38.15	6	38.36	38.10	-4	5,746	-0.07%
2020/06/03	7	38.34	7	38.47	38.35	0	5,750	0.00%
2020/06/02	46	39.68	38	39.85	39.05	8	5,647	0.14%
2020/06/01	5	38.71	13	38.64	38.80	-8	5,352	-0.15%
2020/05/28	1	37.35	0	0.00	37.30	1	5,229	0.02%
2020/05/27	6	37.77	1	37.70	37.70	5	5,231	0.10%
2020/05/25	0	0.00	2	36.83	37.55	-2	5,179	-0.04%
2020/05/22	2	38.03	0	0.00	37.90	2	5,135	0.04%
2020/05/21	1	38.70	3	38.32	38.40	-2	5,069	-0.04%
2020/05/20	3	37.55	8	36.85	37.75	-5	4,971	-0.10%
2020/05/19	1	36.70	0	36.95	36.80	1	4,916	0.02%
2020/05/18	0	0.00	1	37.75	36.60	-1	4,908	-0.02%
2020/05/15	1	36.90	0	0.00	37.20	1	4,849	0.02%
2020/05/14	4	38.05	6	37.88	37.40	-2	4,813	-0.04%
2020/05/13	1	37.60	8	37.76	38.15	-7	4,799	-0.15%
2020/05/12	4	37.71	0	0.00	37.75	4	4,773	0.08%
2020/05/11	4	38.30	1	38.25	38.15	3	4,764	0.06%
2020/05/08	99	38.08	13	38.18	37.95	86	4,715	1.82%
2020/05/07	35	38.35	0	0.00	38.20	35	4,648	0.75%
2020/05/06	0	0.00	2	37.40	37.65	-2	4,524	-0.04%
2020/05/05	11	36.99	0	0.00	37.00	11	4,445	0.25%
2020/05/04	1	36.85	0	0.00	36.85	1	4,396	0.02%
2020/04/29	0	0.00	1	36.10	36.10	-1	4,348	-0.02%
2020/04/27	1	35.75	0	0.00	35.65	1	4,374	0.02%
2020/04/22	0	0.00	1	34.30	34.40	-1	4,335	-0.02%
2020/04/17	0	0.00	20	35.20	34.65	-20	4,417	-0.45%
2020/04/16	2	34.75	2	35.00	34.90	0	4,361	0.00%
2020/04/15	1	34.55	1	34.35	34.35	0	4,377	0.00%
2020/04/14	0	0.00	2	33.75	34.30	-2	4,378	-0.05%
2020/04/13	1	33.65	0	0.00	33.50	1	4,340	0.02%
2020/04/10	6	33.72	0	0.00	33.70	6	4,361	0.14%
2020/04/09	2	34.00	0	0.00	33.65	2	4,384	0.05%
2020/04/06	2	31.75	0	0.00	31.80	2	4,221	0.05%
2020/03/25	0	0.00	4	31.74	31.15	-4	4,200	-0.10%
2020/03/24	0	0.00	1	30.30	30.25	-1	4,152	-0.02%
2020/03/20	2	29.88	2	30.03	30.05	0	4,141	0.00%
2020/03/19	1	27.20	0	0.00	27.40	1	4,099	0.02%
2020/03/18	5	30.89	7	31.08	30.20	-2	4,148	-0.05%
2020/03/17	5	31.10	0	0.00	31.05	5	4,276	0.12%
2020/03/13	11	31.58	1	31.75	33.20	10	4,103	0.24%
2020/03/12	1	34.10	0	0.00	33.55	1	4,006	0.02%
2020/03/10	0	0.00	1	34.85	35.75	-1	4,055	-0.02%
2020/03/09	1	35.40	0	0.00	34.85	1	3,986	0.03%
2020/03/06	10	36.40	0	0.00	36.40	10	3,923	0.25%
2020/03/05	1	36.45	0	0.00	36.90	1	3,961	0.03%
2020/03/04	0	0.00	1	35.15	35.50	-1	3,854	-0.03%
2020/02/27	0	0.00	4	34.30	34.10	-4	3,779	-0.11%
2020/02/25	1	35.15	0	0.00	35.15	1	3,766	0.03%
2020/02/20	0	0.00	5	35.85	35.85	-5	3,882	-0.13%
2020/02/19	1	35.70	1	35.65	35.75	0	3,900	0.00%
2020/02/17	5	36.10	0	0.00	36.00	5	3,903	0.13%
2020/02/13	5	35.90	4	35.93	35.85	1	3,905	0.03%
2020/02/12	0	0.00	14	35.89	36.15	-14	3,941	-0.36%
2020/02/10	10	34.85	0	0.00	34.80	10	4,074	0.25%
2020/02/04	0	0.00	12	33.57	33.70	-12	4,766	-0.25%
2020/02/03	11	32.70	0	0.00	32.75	11	4,833	0.23%
2020/01/30	1	34.10	1	34.05	34.00	0	5,027	0.00%
2020/01/20	1	37.45	0	0.00	37.45	1	5,180	0.02%
2020/01/16	0	0.00	2	38.15	37.70	-2	5,585	-0.04%
2020/01/15	0	0.00	5	37.89	37.55	-5	5,947	-0.08%
2020/01/14	0	0.00	1	37.50	37.50	-1	5,874	-0.02%
2020/01/10	1	37.00	0	0.00	36.95	1	5,862	0.02%
2020/01/09	0	0.00	2	37.00	37.00	-2	6,008	-0.03%
2020/01/08	0	0.00	4	36.60	36.35	-4	6,045	-0.07%
2020/01/07	2	35.80	0	0.00	36.20	2	6,036	0.03%
2020/01/06	8	36.15	1	36.45	35.90	7	6,017	0.12%
2020/01/03	8	36.85	0	0.00	36.80	8	6,014	0.13%
2019/12/31	1	36.90	0	0.00	37.10	1	5,988	0.02%
2019/12/26	2	37.20	0	0.00	37.40	2	6,030	0.03%
2019/12/24	1	36.40	0	0.00	36.25	1	5,989	0.02%
2019/12/13	7	37.52	22	37.26	37.50	-15	6,318	-0.24%
2019/12/12	0	0.00	1	37.20	37.60	-1	6,166	-0.02%
2019/12/11	0	0.00	2	36.50	36.35	-2	5,980	-0.03%
2019/12/10	20	36.88	0	0.00	36.60	20	6,007	0.33%
2019/12/06	1	36.30	0	0.00	36.90	1	6,007	0.02%
2019/12/05	2	35.80	0	0.00	36.70	2	6,005	0.03%
2019/12/04	0	0.00	10.3	34.66	34.80	-10.3	6,032	-0.17%
2019/12/03	0.2	34.80	3	34.77	34.80	-2.8	6,140	-0.05%
2019/12/02	1	33.85	3	34.25	34.30	-2	6,203	-0.03%
2019/11/29	1	35.00	1	35.10	34.90	0	6,196	0.00%
2019/11/26	0	0.00	1	35.55	35.55	-1	6,506	-0.02%
2019/11/22	1	35.55	0	0.00	35.55	1	6,714	0.01%
2019/11/21	0	0.00	0.2	36.00	36.00	-0.2	6,706	0.00%
2019/11/20	0	0.00	5	36.45	36.20	-5	6,714	-0.07%
2019/11/19	1	37.00	2	36.80	37.10	-1	6,691	-0.01%
2019/11/07	1	35.80	1	36.30	36.10	0	6,634	0.00%
2019/11/06	14	38.10	2	39.50	37.00	12	6,504	0.18%
2019/10/31	0	0.00	10	37.70	37.15	-10	5,719	-0.17%
2019/10/30	1	37.40	3	38.13	38.20	-2	5,620	-0.04%
2019/10/29	2	37.50	2	38.90	37.80	0	5,507	0.00%
2019/10/28	3	37.53	4	38.31	38.50	-1	5,293	-0.02%
2019/10/25	10	37.85	11	37.25	37.20	-1	5,021	-0.02%
2019/10/24	3	37.40	128	37.34	37.60	-125	4,904	-2.55%	大賣/鉅額交易
2019/10/23	27	36.03	1	36.40	36.50	26	4,606	0.56%
2019/10/22	0	0.00	1	35.00	34.70	-1	4,196	-0.02%
2019/10/17	101	35.45	3	35.70	35.25	98	4,081	2.40%	大買/
2019/10/16	11	34.85	0	0.00	34.95	11	3,909	0.28%
2019/10/08	1	34.35	0	0.00	34.05	1	3,793	0.03%
2019/10/04	2	35.05	0	0.00	34.90	2	3,770	0.05%
2019/09/26	0	0.00	1	34.15	33.85	-1	3,512	-0.03%
2019/09/25	0	0.00	1	34.30	34.40	-1	3,488	-0.03%
2019/09/23	2	35.20	12	34.54	34.75	-10	3,387	-0.30%
2019/09/20	10	34.35	0	0.00	35.05	10	3,142	0.32%
2019/09/17	1	34.10	0	0.00	34.10	1	2,979	0.03%
2019/09/12	0	0.00	1	34.05	34.05	-1	2,906	-0.03%
2019/09/09	0	0.00	2	33.63	33.95	-2	2,785	-0.07%
2019/09/06	3	34.27	25	33.67	33.50	-22	2,685	-0.82%
2019/09/05	8	35.18	10	34.98	35.35	-2	2,502	-0.08%
2019/09/04	1	34.75	20	34.40	34.80	-19	2,382	-0.80%
2019/09/03	5	34.32	5	33.99	34.00	0	2,292	0.00%
2019/09/02	4	34.00	8	33.80	34.15	-4	2,197	-0.18%
2019/08/30	10	33.21	1	33.10	33.30	9	2,088	0.43%
2019/08/29	2	32.55	0	0.00	32.55	2	1,954	0.10%
2019/08/27	1	31.30	0	0.00	31.30	1	1,596	0.06%
2019/08/23	0	0.00	10	30.95	30.80	-10	1,489	-0.67%
2019/08/21	2	30.75	4	30.68	30.65	-2	1,395	-0.14%
2019/08/20	1	29.65	1	29.70	29.70	0	1,278	0.00%
2019/08/07	2	28.10	0	0.00	27.85	2	1,032	0.19%
2019/08/06	0	0.00	2	27.85	27.90	-2	1,021	-0.20%
2019/08/01	0	0.00	1	29.05	28.90	-1	1,008	-0.10%
2019/07/30	1	29.10	0	0.00	29.10	1	1,002	0.10%
2019/07/25	0	0.00	1	30.00	29.90	-1	1,003	-0.10%
2019/07/19	1	28.80	1	28.80	28.75	0	929	0.00%
2019/07/18	1	28.80	1	28.80	28.55	0	936	0.00%
2019/07/16	1	28.75	5	28.90	28.80	-4	951	-0.42%
2019/07/12	0	0.00	1	31.25	31.25	-1	903	-0.11%
2019/07/11	5	30.80	0	0.00	30.95	5	949	0.53%
2019/06/19	0	0.00	1	29.30	29.35	-1	1,150	-0.09%
2019/06/03	0	0.00	2	28.65	28.55	-2	1,425	-0.14%
2019/05/27	2	28.70	0	0.00	28.70	2	1,588	0.13%
2019/05/07	0.1	30.35	0	0.00	30.35	0.1	1,659	0.01%
2019/05/06	0	0.00	3	30.50	30.40	-3	1,661	-0.18%
2019/05/03	4	31.38	0	0.00	31.35	4	1,646	0.24%
2019/04/30	1	30.70	0	0.00	30.80	1	1,637	0.06%
2019/04/26	0.2	31.05	0	0.00	31.05	0.2	1,632	0.01%
2019/04/19	0	0.00	1	31.30	31.30	-1	1,633	-0.06%
2019/04/17	2	31.80	0	0.00	31.80	2	1,633	0.12%
2019/04/12	0	0.00	5	30.60	30.55	-5	1,511	-0.33%
2019/04/11	0	0.00	15	31.05	30.60	-15	1,504	-1.00%
2019/04/10	1	30.80	0	0.00	31.00	1	1,490	0.07%
2019/04/01	5	30.15	0	0.00	30.05	5	1,427	0.35%
2019/03/27	0	0.00	10	30.50	30.50	-10	1,376	-0.73%
2019/03/26	0.5	30.45	0	0.00	30.40	0.5	1,377	0.04%
2019/03/25	10	30.45	1	30.40	30.50	9	1,366	0.66%
2019/03/22	11	31.01	0	0.00	31.10	11	1,349	0.82%
2019/03/21	0	0.00	1	31.00	30.85	-1	1,268	-0.08%
2019/03/20	0	0.00	1	29.95	30.10	-1	1,183	-0.08%
2019/03/08	0	0.00	1	28.70	28.95	-1	1,131	-0.09%
2019/03/06	5	29.25	0	0.00	29.25	5	1,121	0.45%
2019/03/05	0	0.00	2	29.65	29.55	-2	1,121	-0.18%
2019/02/27	1	29.80	0	0.00	30.00	1	1,123	0.09%
2019/02/26	4	30.34	4	30.95	30.25	0	1,100	0.00%
2019/02/25	10	29.75	0	0.00	29.95	10	985	1.01%
2019/02/14	2	28.85	0	0.00	28.80	2	1,001	0.20%
2019/02/13	1	28.60	0	0.00	28.55	1	991	0.10%
2019/01/30	0	0.00	4	28.40	28.25	-4	1,016	-0.39%
2019/01/17	3	28.15	3	28.25	28.15	0	1,109	0.00%
2019/01/09	6	27.27	0	0.00	27.45	6	1,151	0.52%
2018/12/25	1	27.30	1	27.30	27.05	0	1,377	0.00%
2018/12/11	1	28.30	0	0.00	28.40	1	1,549	0.06%
2018/12/05	3	30.05	2	29.98	29.95	1	1,686	0.06%
2018/12/04	2	30.75	2	30.85	30.80	0	1,712	0.00%
2018/12/03	0	0.00	10	30.35	30.85	-10	1,741	-0.57%
2018/11/29	1	29.75	10	29.80	29.70	-9	1,784	-0.50%
2018/11/28	1	29.25	0.1	29.65	29.50	0.9	1,791	0.05%
2018/11/27	1	29.15	0	0.00	29.15	1	1,834	0.05%
2018/11/26	0	0.00	11	28.69	28.40	-11	1,840	-0.60%
2018/11/20	2	28.85	2	28.60	28.60	0	1,865	0.00%
2018/11/19	2	29.20	0	0.00	29.20	2	1,858	0.11%
2018/11/16	0	0.00	1	29.10	29.05	-1	1,852	-0.05%
2018/11/14	1	29.05	0	0.00	28.75	1	1,853	0.05%
2018/11/08	2	29.40	2	29.20	29.20	0	1,945	0.00%
2018/11/01	20	28.70	0	0.00	28.70	20	2,091	0.96%
2018/10/23	0	0.00	1	28.30	28.20	-1	2,131	-0.05%
2018/10/18	0.1	29.15	0	0.00	29.10	0.1	2,121	0.01%
2018/10/15	0	0.00	2	29.90	29.85	-2	2,136	-0.09%
2018/10/11	5	28.53	0	0.00	28.45	5	2,124	0.24%
2018/10/05	8	32.10	0	0.00	32.25	8	2,118	0.38%
2018/10/04	0.3	32.95	0	0.00	32.80	0.3	2,099	0.01%
2018/10/03	10	33.60	0	0.00	33.60	10	2,101	0.48%
2018/10/02	4	34.15	4	34.00	34.00	0	2,119	0.00%
2018/09/26	0	0.00	4	34.05	34.05	-4	2,302	-0.17%
2018/09/25	0	0.00	8	34.13	33.95	-8	2,342	-0.34%
2018/09/14	21	33.14	20	32.69	33.20	1	2,383	0.04%
2018/09/12	0.1	32.20	1	32.05	32.00	-0.9	2,442	-0.04%
2018/09/11	20	34.00	0	0.00	33.90	20	2,417	0.83%
2018/09/10	6	34.05	6	34.15	33.65	0	2,482	0.00%
2018/09/03	0	0.00	20	35.50	35.05	-20	3,577	-0.56%
2018/08/30	3	34.50	3	34.20	34.45	0	3,617	0.00%
2018/08/21	10	34.20	0	0.00	34.35	10	4,164	0.24%
2018/08/15	12	33.99	2	34.13	33.90	10	4,345	0.23%
2018/07/31	0	0.00	2	36.15	36.70	-2	4,484	-0.04%
2018/07/23	2	35.20	0	0.00	35.15	2	4,816	0.04%
2018/07/18	1	35.50	0	0.00	35.50	1	4,885	0.02%
2018/07/17	0	0.00	2	36.00	35.95	-2	4,877	-0.04%
2018/07/11	0	0.00	1	35.10	35.05	-1	4,917	-0.02%
2018/07/10	2	35.40	0	0.00	35.50	2	4,904	0.04%
2018/07/06	5	36.60	6	37.19	36.95	-1	4,837	-0.02%
2018/07/05	0	0.00	3	36.90	36.80	-3	4,802	-0.06%
2018/07/04	3	37.20	0	0.00	37.10	3	4,814	0.06%
2018/07/03	0	0.00	3	36.65	36.50	-3	4,818	-0.06%
2018/06/29	0	0.00	4	37.35	37.95	-4	4,797	-0.08%
2018/06/28	14	36.98	0	0.00	36.70	14	4,776	0.29%
2018/06/27	2	37.10	0	0.00	36.85	2	4,780	0.04%
2018/06/26	1	37.30	0	0.00	37.10	1	4,784	0.02%
2018/06/21	0	0.00	1	38.35	38.10	-1	4,799	-0.02%
2018/06/20	2	37.85	6	38.18	37.80	-4	4,844	-0.08%
2018/06/19	0	0.00	3	39.30	38.60	-3	4,928	-0.06%
2018/06/15	3	40.30	0	0.00	39.65	3	5,021	0.06%
2018/06/14	3	41.07	1	41.00	40.90	2	4,953	0.04%
2018/06/13	5	41.29	13	41.42	41.00	-8	4,897	-0.16%
2018/06/12	17	41.69	6	42.60	40.40	11	4,784	0.23%
2018/06/11	1	41.20	7	40.03	41.25	-6	4,394	-0.14%
2018/06/08	1	37.70	15	37.60	37.50	-14	4,014	-0.35%
2018/06/06	1	37.45	0	0.00	37.45	1	4,136	0.02%
2018/06/05	3	37.73	23	37.46	37.05	-20	4,153	-0.48%
2018/06/04	1	36.95	0	0.00	36.60	1	4,009	0.02%
2018/05/30	15	36.40	0	0.00	36.75	15	4,129	0.36%
2018/05/29	0	0.00	3	37.03	36.90	-3	4,121	-0.07%
2018/05/28	0	0.00	2	37.45	37.10	-2	4,113	-0.05%
2018/05/25	0	0.00	10	37.00	37.60	-10	4,110	-0.24%
2018/05/24	0	0.00	1	36.10	36.30	-1	4,200	-0.02%
2018/05/21	1	36.50	0	0.00	36.45	1	4,338	0.02%
2018/05/18	11	36.30	1	36.25	36.10	10	4,390	0.23%
2018/05/14	1	36.90	1	37.00	37.00	0	4,744	0.00%
2018/05/11	1	37.05	0	0.00	37.00	1	4,875	0.02%
2018/05/10	1	37.60	2	37.33	37.20	-1	5,010	-0.02%
2018/05/09	2	37.18	2	37.13	37.00	0	5,290	0.00%
2018/05/08	2	37.05	0	0.00	36.75	2	5,270	0.04%
2018/05/07	15	36.98	7	36.94	37.60	8	5,277	0.15%
2018/05/04	1	36.30	0	0.00	35.70	1	5,201	0.02%
2018/05/03	0	0.00	3	34.15	34.00	-3	5,156	-0.06%
2018/04/30	0.1	34.55	0	0.00	34.55	0.1	5,241	0.00%
2018/04/27	0.1	34.85	0	0.00	34.85	0.1	5,297	0.00%
2018/04/25	0	0.00	1	34.40	34.45	-1	5,664	-0.02%
2018/04/24	6	35.00	3	34.83	34.75	3	5,727	0.05%
2018/04/23	5	36.85	0	0.00	36.55	5	5,719	0.09%
2018/04/20	21	37.21	2	37.13	37.00	19	5,777	0.33%
2018/04/19	15	37.43	0	0.00	37.30	15	5,987	0.25%
2018/04/17	0	0.00	4	36.48	36.30	-4	6,099	-0.07%
2018/04/16	0	0.00	1	37.10	37.00	-1	6,152	-0.02%
2018/04/13	0	0.00	6	37.13	37.15	-6	6,278	-0.10%
2018/04/12	1	37.20	0	0.00	37.20	1	6,506	0.02%
2018/04/11	2	37.30	0	0.00	37.15	2	6,673	0.03%
2018/04/10	10	37.41	1	37.30	37.25	9	6,841	0.13%
2018/04/09	2	37.30	0	0.00	37.10	2	7,079	0.03%
2018/04/03	1	36.65	0	0.00	36.75	1	7,122	0.01%
2018/03/31	1	36.80	0	0.00	37.20	1	7,267	0.01%
2018/03/27	1	37.45	0	0.00	37.25	1	8,123	0.01%
2018/03/26	1	37.15	0	0.00	37.05	1	8,120	0.01%
2018/03/23	1	36.90	0	0.00	36.85	1	8,170	0.01%
2018/03/22	1	38.10	5	38.90	38.10	-4	8,182	-0.05%
2018/03/21	6	38.82	4	38.55	38.80	2	8,104	0.02%
2018/03/20	1	37.60	3	37.55	37.50	-2	7,971	-0.03%
2018/03/19	0	0.00	1	37.70	37.65	-1	7,994	-0.01%
2018/03/16	2	37.90	0	0.00	37.50	2	8,001	0.02%
2018/03/15	0	0.00	5	38.45	38.15	-5	8,026	-0.06%
2018/03/14	0	0.00	3	38.25	38.05	-3	8,103	-0.04%
2018/03/13	5	37.95	8	38.08	37.90	-3	8,235	-0.04%
2018/03/12	1	37.65	9	38.30	37.65	-8	8,212	-0.10%
2018/03/09	0	0.00	23	37.47	37.50	-23	8,187	-0.28%
2018/03/08	4	37.60	0	0.00	37.60	4	8,242	0.05%
2018/03/07	1	37.20	6	37.15	37.00	-5	8,240	-0.06%
2018/03/06	5	37.50	0	0.00	37.50	5	8,285	0.06%
2018/03/05	1	36.90	2	36.83	36.60	-1	8,430	-0.01%
2018/03/02	1	37.00	0	0.00	37.00	1	8,575	0.01%
2018/03/01	6	37.54	1	37.65	37.45	5	8,599	0.06%
2018/02/27	2	36.80	0	0.00	36.55	2	8,566	0.02%
2018/02/26	3	38.50	11	38.23	37.20	-8	8,516	-0.09%
2018/02/23	6	36.90	0	0.00	36.95	6	8,348	0.07%
2018/02/21	0	0.00	1	36.00	36.00	-1	8,425	-0.01%
2018/02/12	4	34.89	2	35.05	34.55	2	8,486	0.02%
2018/02/09	1	33.80	0	0.00	34.90	1	8,485	0.01%
2018/02/08	14	35.50	3	35.62	35.30	11	8,447	0.13%
2018/02/07	3	36.20	1	36.80	35.60	2	8,469	0.02%
2018/02/06	1	35.25	4	36.90	35.05	-3	8,389	-0.04%
2018/02/05	4	38.00	2	36.40	38.00	2	8,319	0.02%
2018/02/02	2	38.20	6	38.20	38.20	-4	8,176	-0.05%
2018/02/01	8	37.69	9	37.76	37.85	-1	8,059	-0.01%
2018/01/29	3	37.02	2	37.05	36.80	1	7,843	0.01%
2018/01/26	2	36.75	0	0.00	36.75	2	7,745	0.03%
2018/01/25	1	36.30	0	0.00	36.30	1	7,773	0.01%
2018/01/24	0	0.00	1	36.30	36.40	-1	7,716	-0.01%
2018/01/23	0	0.00	11	36.20	36.20	-11	7,677	-0.14%
2018/01/22	0	0.00	4	36.60	36.50	-4	7,596	-0.05%
2018/01/19	5	36.25	1	36.45	36.25	4	7,354	0.05%
2018/01/18	0	0.00	2	36.30	35.55	-2	7,177	-0.03%
2018/01/17	3	36.12	1	36.10	36.10	2	7,099	0.03%
2018/01/16	0	0.00	5	36.31	36.05	-5	7,055	-0.07%
2018/01/15	14	36.27	4	36.10	36.20	10	6,974	0.14%
2018/01/12	34	35.28	4	35.83	35.85	30	6,763	0.44%
2018/01/11	0	0.00	1	34.85	35.20	-1	6,616	-0.02%
2018/01/10	0	0.00	10	35.20	35.00	-10	6,551	-0.15%
2018/01/09	4	35.00	24	34.82	35.00	-20	6,503	-0.31%
2018/01/08	17	35.53	20	35.21	34.65	-3	6,354	-0.05%
2018/01/05	1	34.60	5	34.85	35.20	-4	6,109	-0.07%
2018/01/04	5	34.79	13	34.55	34.85	-8	5,920	-0.14%
2018/01/03	6	34.28	3	34.08	34.05	3	5,727	0.05%
2018/01/02	0	0.00	2	32.95	33.40	-2	5,460	-0.04%