矽格 (6257)-元大-台北券商分點個股進出

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
77.1
漲跌
▼1.2
漲幅
-1.53%
成交量
4,633張
產業
上市半導體類股
942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－元大-台北券商分點個股進出

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

元大-台北券商分點個股進出
元大-台北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
2024/05/09	2	77.35	0	0.00	77.10	2	6,887	0.03%
2024/05/08	3	77.87	3	78.27	78.30	0	6,858	0.00%
2024/05/07	0	0.00	12	78.13	77.80	-12	6,807	-0.18%
2024/05/06	113	76.98	1	76.70	77.10	112	6,698	1.67%	大買/鉅額交易
2024/05/03	8	76.95	1	76.40	76.40	7	6,707	0.10%
2024/05/02	0	0.00	19	77.74	77.40	-19	6,637	-0.29%
2024/04/30	1	74.00	4	73.93	74.20	-3	6,367	-0.05%
2024/04/29	0	0.00	75.1	72.04	72.90	-75.1	6,295	-1.19%
2024/04/26	29	71.21	2	71.60	71.50	27	6,386	0.42%
2024/04/25	47	70.39	3	70.53	70.20	44	6,379	0.69%
2024/04/24	0	0.00	4	69.50	70.40	-4	6,374	-0.06%
2024/04/23	3	68.53	2	69.20	68.30	1	6,362	0.02%
2024/04/22	10	68.91	1	68.20	68.30	9	6,358	0.14%
2024/04/19	12	70.52	10	70.43	70.50	2	6,293	0.03%
2024/04/18	1	71.60	0	0.00	71.50	1	6,215	0.02%
2024/04/17	0	0.00	6	71.90	72.60	-6	6,201	-0.10%
2024/04/16	4	70.23	7	70.61	70.60	-3	6,136	-0.05%
2024/04/15	3	71.87	0	0.00	72.00	3	6,060	0.05%
2024/04/12	6	73.42	100	73.40	73.20	-94	6,030	-1.56%
2024/04/11	0	72.50	0	0.00	72.80	0	5,949	0.00%
2024/04/10	111	72.32	2	72.45	72.40	109	5,892	1.85%	大買/鉅額交易
2024/04/09	1	71.20	0	0.00	71.10	1	5,828	0.02%
2024/04/08	5	71.04	0	0.00	70.80	5	5,787	0.09%
2024/04/03	3	71.80	0	0.00	71.80	3	5,763	0.05%
2024/04/02	0	71.70	0	0.00	73.00	0	5,753	0.00%
2024/04/01	5	71.38	0	72.00	71.60	5	5,670	0.09%
2024/03/29	11	70.97	0	0.00	71.00	11	5,597	0.20%
2024/03/28	31	73.30	6	73.23	72.00	25	5,390	0.46%
2024/03/27	4	72.83	17.1	73.07	73.80	-13.1	5,144	-0.25%
2024/03/26	20	70.94	0	0.00	71.00	20	4,978	0.40%
2024/03/25	8	71.85	0	0.00	72.30	8	4,974	0.16%
2024/03/22	11	72.39	1	72.30	72.40	10	4,944	0.20%
2024/03/21	5	74.50	1	76.70	74.70	4	4,910	0.08%
2024/03/20	0	77.30	39	77.37	75.60	-39	5,085	-0.77%
2024/03/19	10	73.00	7	73.41	73.50	3	5,072	0.06%
2024/03/18	5	70.82	20	71.80	72.10	-15	4,948	-0.30%
2024/03/15	14	68.31	1	68.00	68.80	13	4,832	0.27%
2024/03/14	4	68.18	3	68.90	68.80	1	4,777	0.02%
2024/03/12	20	69.82	1.2	69.95	69.90	18.8	4,674	0.40%
2024/03/11	0.1	68.93	0	0.00	68.40	0.1	4,698	0.00%
2024/03/08	2.1	70.64	3.1	69.81	69.00	-1	4,758	-0.02%
2024/03/07	0.1	69.60	5.1	70.14	69.60	-5	4,727	-0.11%
2024/03/06	0	0.00	71.2	69.66	70.20	-71.2	4,786	-1.49%
2024/03/05	6	67.57	0	0.00	68.10	6	4,965	0.12%
2024/03/04	21	67.61	16.1	68.37	67.90	5	5,024	0.10%
2024/03/01	24.2	68.07	2	68.70	67.20	22.2	4,971	0.45%
2024/02/29	51	70.37	0	0.00	70.30	51	4,814	1.06%
2024/02/27	42.3	70.40	10	69.77	70.00	32.3	4,781	0.67%
2024/02/26	8	72.59	1	72.50	72.30	7	4,667	0.15%
2024/02/23	17	73.38	141	73.08	72.50	-124	4,542	-2.73%	大賣/鉅額交易
2024/02/22	1	70.40	17	70.41	70.80	-16	4,207	-0.38%
2024/02/21	101	69.29	14	69.09	68.80	87	4,122	2.11%	大買/
2024/02/20	9	68.63	1	70.70	68.20	8	4,144	0.19%
2024/02/16	31	68.63	11	69.56	69.50	20	4,088	0.49%
2024/02/15	1	68.20	1	67.60	68.20	0	4,032	0.00%
2024/02/02	0	67.50	0	0.00	65.70	0	3,999	0.00%
2024/02/01	6	66.65	0	0.00	66.60	6	3,997	0.15%
2024/01/31	0	0.00	1	68.30	67.70	-1	4,025	-0.02%
2024/01/26	2	68.20	1	68.20	67.20	1	4,139	0.02%
2024/01/24	1	68.40	0	0.00	68.00	1	4,103	0.02%
2024/01/23	0	0.00	1	68.50	68.10	-1	4,111	-0.02%
2024/01/22	0	67.50	8.3	68.35	68.00	-8.3	4,084	-0.20%
2024/01/18	0.1	65.40	0	0.00	65.30	0.1	4,006	0.00%
2024/01/17	0.2	65.84	0	0.00	65.80	0.2	4,124	0.01%
2024/01/16	0	0.00	1	66.20	66.10	-1	4,139	-0.02%
2024/01/15	0	0.00	1	65.10	65.40	-1	4,157	-0.02%
2024/01/11	0	0.00	2.2	63.74	64.20	-2.2	4,308	-0.05%
2024/01/09	0	0.00	2	64.40	64.40	-2	4,482	-0.04%
2024/01/08	2.2	63.84	0	0.00	63.90	2.2	4,508	0.05%
2024/01/04	0	0.00	1	64.80	65.00	-1	4,642	-0.02%
2024/01/02	1	65.20	2	65.10	64.60	-1	4,648	-0.02%
2023/12/27	0	0.00	2	67.30	67.30	-2	4,574	-0.04%
2023/12/26	2	66.90	5	67.12	66.80	-3	4,565	-0.07%
2023/12/25	14.5	66.61	2	66.45	66.40	12.5	4,552	0.27%
2023/12/21	5	69.00	1	68.50	68.10	4	4,515	0.09%
2023/12/20	6	67.58	26	68.35	68.80	-20	4,488	-0.45%
2023/12/18	0	0.00	1	68.50	68.50	-1	4,437	-0.02%
2023/12/15	29.5	68.15	9.1	67.76	67.20	20.5	4,545	0.45%
2023/12/14	5	69.18	11.5	69.55	71.90	-6.5	4,467	-0.14%
2023/12/13	0	0.00	3.3	66.22	66.40	-3.3	4,163	-0.08%
2023/12/12	4	66.25	18	65.92	65.80	-14	4,245	-0.33%
2023/12/11	3	64.80	0	0.00	65.00	3	4,209	0.07%
2023/12/07	0	0.00	2	65.15	64.60	-2	4,183	-0.05%
2023/12/06	5	64.70	14	65.12	65.40	-9	4,158	-0.22%
2023/12/05	7	65.51	6	65.03	65.50	1	4,084	0.03%
2023/12/04	7.6	65.68	3	65.53	66.00	4.6	4,013	0.11%
2023/12/01	18	64.86	14	65.24	65.80	4	3,943	0.10%
2023/11/30	2	64.35	36	64.17	63.80	-34	3,722	-0.91%
2023/11/29	2	62.10	7	61.87	62.00	-5	3,478	-0.14%
2023/11/28	0	0.00	6	60.68	60.60	-6	3,403	-0.18%
2023/11/27	0	0.00	1	60.10	60.00	-1	3,449	-0.03%
2023/11/23	0	0.00	5	61.44	60.90	-5	3,515	-0.14%
2023/11/22	7	60.91	0	0.00	60.90	7	3,537	0.20%
2023/11/21	0	0.00	2	61.35	60.70	-2	3,565	-0.06%
2023/11/20	1.1	61.21	3	61.37	61.40	-2	3,673	-0.05%
2023/11/17	6	61.28	1	61.40	61.00	5	3,803	0.13%
2023/11/16	1	61.10	5	61.30	61.50	-4	3,785	-0.11%
2023/11/15	5	61.10	0	0.00	60.90	5	3,836	0.13%
2023/11/13	6	60.65	5	60.80	60.50	1	3,777	0.03%
2023/11/10	5	60.10	0	0.00	60.20	5	3,769	0.13%
2023/11/08	20	61.45	1	61.70	61.40	19	3,736	0.51%
2023/11/07	15	61.13	5	60.70	61.70	10	3,702	0.27%
2023/11/06	9	61.37	11	61.75	61.50	-2	3,649	-0.05%
2023/11/03	3	61.07	2	61.35	61.50	1	3,596	0.03%
2023/11/02	2	60.85	5.8	60.70	60.90	-3.8	3,546	-0.11%
2023/11/01	5	59.70	30	59.40	59.70	-25	3,503	-0.71%
2023/10/31	0	0.00	5.1	60.89	59.30	-5.1	3,490	-0.15%
2023/10/30	1	59.70	0	0.00	59.90	1	3,486	0.03%
2023/10/27	5	60.30	0	0.00	59.40	5	3,500	0.14%
2023/10/26	1	60.40	0	0.00	60.20	1	3,491	0.03%
2023/10/25	0	0.00	2	61.85	62.00	-2	3,448	-0.06%
2023/10/23	8	61.05	0	0.00	59.90	8	3,432	0.23%
2023/10/20	2	60.95	2	60.85	60.80	0	3,445	0.00%
2023/10/19	25	60.18	6.3	60.52	60.70	18.7	3,413	0.55%
2023/10/18	6.1	59.69	7	60.01	60.00	-1	3,342	-0.03%
2023/10/17	1	60.80	12	60.54	60.70	-11	3,292	-0.33%
2023/10/16	8	59.19	6	59.42	59.20	2	3,230	0.06%
2023/10/13	40	59.96	15	59.61	60.00	25	3,223	0.78%
2023/10/12	1	57.90	3	58.20	58.30	-2	3,118	-0.06%
2023/10/11	0	0.00	3	58.00	57.80	-3	3,134	-0.10%
2023/10/06	0.1	57.50	0	0.00	57.50	0.1	3,133	0.00%
2023/10/04	0.1	57.20	0	0.00	57.60	0.1	3,130	0.00%
2023/10/03	0.1	57.80	3	58.23	57.50	-2.9	3,132	-0.09%
2023/10/02	3	57.70	0	0.00	57.70	3	3,151	0.10%
2023/09/25	0	0.00	1	58.00	58.30	-1	3,259	-0.03%
2023/09/22	2	57.70	0	0.00	57.50	2	3,247	0.06%
2023/09/21	2	57.20	0	0.00	57.20	2	3,216	0.06%
2023/09/20	5	58.60	1	58.40	58.00	4	3,167	0.13%
2023/09/19	1.2	59.60	7	60.66	60.80	-5.8	2,973	-0.20%
2023/09/18	0	0.00	3	58.90	58.80	-3	2,660	-0.11%
2023/09/15	0	0.00	4.2	58.38	58.00	-4.2	2,635	-0.16%
2023/09/13	0	56.70	0	0.00	56.60	0	2,493	0.00%
2023/09/12	0	0.00	1	57.50	57.40	-1	2,488	-0.04%
2023/09/11	0	0.00	2	57.60	57.10	-2	2,484	-0.08%
2023/09/08	2	56.95	0	0.00	57.20	2	2,490	0.08%
2023/09/07	2	57.70	0	0.00	57.80	2	2,489	0.08%
2023/09/06	1	57.50	1	57.70	58.20	0	2,480	0.00%
2023/09/05	0	0.00	1	57.50	57.80	-1	2,464	-0.04%
2023/09/01	1	56.71	0	0.00	57.10	1	2,446	0.04%
2023/08/31	4	57.43	3	57.40	57.70	1	2,435	0.04%
2023/08/30	0	0.00	1	56.60	56.90	-1	2,385	-0.04%
2023/08/29	0	0.00	3	56.00	56.40	-3	2,351	-0.13%
2023/08/28	0	0.00	1	55.60	56.00	-1	2,336	-0.04%
2023/08/25	1	56.60	0	0.00	56.60	1	2,319	0.04%
2023/08/24	0	0.00	10	56.10	56.10	-10	2,284	-0.44%
2023/08/23	1	55.10	7	54.83	55.40	-6	2,157	-0.28%
2023/08/22	2	52.50	0	0.00	52.60	2	2,032	0.10%
2023/08/21	0	0.00	3	52.93	52.50	-3	1,991	-0.15%
2023/08/11	0.3	51.30	1	51.40	51.10	-0.8	1,910	-0.04%
2023/08/08	0.1	52.80	0	0.00	52.70	0.1	1,879	0.01%
2023/08/02	0	0.00	3	52.20	52.00	-3	1,872	-0.16%
2023/08/01	2	51.80	0	0.00	52.00	2	1,856	0.11%
2023/07/27	2	52.70	1	53.00	52.30	1	1,778	0.06%
2023/07/26	2	57.40	0	0.00	57.00	2	1,700	0.12%
2023/07/25	3.2	57.18	0	0.00	57.50	3.2	1,640	0.19%
2023/07/24	0.8	57.80	0	0.00	57.50	0.8	1,629	0.05%
2023/07/19	1.1	58.52	0	0.00	58.00	1.1	1,577	0.07%
2023/07/17	2	58.80	0	0.00	58.90	2	1,536	0.13%
2023/07/14	0	0.00	6	58.25	58.30	-6	1,505	-0.40%
2023/07/13	6	57.90	9	57.84	57.60	-3	1,483	-0.20%
2023/07/11	2	56.50	0	0.00	56.80	2	1,440	0.14%
2023/07/05	8	57.55	6	58.07	58.20	2	1,396	0.14%
2023/07/04	1	55.60	0	0.00	56.00	1	1,278	0.08%
2023/06/30	1	55.50	12	55.60	55.30	-11	1,303	-0.84%
2023/06/16	0	0.00	1	56.00	56.00	-1	1,326	-0.08%
2023/06/15	0	0.00	7	55.80	55.80	-7	1,330	-0.53%
2023/06/14	0	0.00	2	55.90	56.10	-2	1,336	-0.15%
2023/06/08	1	55.80	0	0.00	55.60	1	1,345	0.07%
2023/06/06	5	55.90	1	55.90	55.80	4	1,393	0.29%
2023/06/01	2	55.60	0	0.00	55.60	2	1,530	0.13%
2023/05/29	1	54.60	0	0.00	54.50	1	1,590	0.06%
2023/05/12	1	52.60	2	52.70	52.90	-1	1,644	-0.06%
2023/05/11	1	52.70	0	0.00	52.70	1	1,642	0.06%
2023/05/10	3	52.50	0	0.00	53.10	3	1,645	0.18%
2023/05/09	0	0.00	1	52.70	52.60	-1	1,647	-0.06%
2023/05/08	1	53.20	0	0.00	53.10	1	1,651	0.06%
2023/05/04	0	0.00	1	52.80	53.00	-1	1,714	-0.06%
2023/04/28	0	52.00	0	0.00	52.10	0	1,772	0.00%
2023/04/27	1	51.30	0	0.00	51.50	1	1,760	0.06%
2023/04/21	0	0.00	1	53.20	53.20	-1	1,667	-0.06%
2023/04/20	0	54.90	1	54.40	54.20	-1	1,643	-0.06%
2023/04/18	0	0.00	6	55.40	55.40	-6	1,625	-0.37%
2023/04/12	0	0.00	2	55.40	55.50	-2	1,582	-0.13%
2023/04/11	0	0.00	1	55.60	55.60	-1	1,574	-0.06%
2023/04/10	1	55.20	0	0.00	55.30	1	1,573	0.06%
2023/03/28	0	0.00	2	55.80	55.60	-2	1,496	-0.13%
2023/03/27	0	0.00	0.6	55.70	55.70	-0.6	1,490	-0.04%
2023/03/22	1	55.70	0	0.00	55.70	1	1,500	0.07%
2023/03/20	0	0.00	1	56.00	56.00	-1	1,516	-0.07%
2023/03/16	0	55.60	0	0.00	55.00	0	1,509	0.00%
2023/03/15	0	0.00	1	55.70	55.90	-1	1,499	-0.07%
2023/03/14	1	55.10	0	0.00	55.40	1	1,480	0.07%
2023/03/13	0	54.80	2	54.80	55.60	-2	1,489	-0.13%
2023/03/10	0	55.50	0	0.00	55.70	0	1,475	0.00%
2023/03/09	2.1	55.80	5	55.60	55.60	-2.9	1,470	-0.20%
2023/03/08	4.1	56.08	4	56.30	56.10	0.1	1,438	0.00%
2023/03/07	5	56.68	0	0.00	56.90	5	1,341	0.37%
2023/03/06	0	0.00	1	55.80	55.70	-1	1,280	-0.08%
2023/03/03	0	0.00	2	54.85	54.90	-2	1,252	-0.16%
2023/03/02	1	53.90	0	0.00	54.10	1	1,214	0.08%
2023/02/23	0	0.00	1	53.01	53.20	-1	1,155	-0.09%
2023/02/15	0.1	51.77	10	51.50	51.20	-9.9	1,221	-0.81%
2023/02/10	0	0.00	2	52.00	52.10	-2	1,241	-0.16%
2023/02/08	0	0.00	4	52.20	52.10	-4	1,259	-0.32%
2023/02/07	0	0.00	1	52.00	52.00	-1	1,262	-0.08%
2023/02/06	3	51.90	0	0.00	51.80	3	1,294	0.23%
2023/02/03	0	0.00	1	52.40	52.30	-1	1,295	-0.08%
2023/02/02	0	51.90	3	52.20	52.20	-3	1,297	-0.23%
2023/02/01	0	0.00	6	51.33	51.40	-6	1,253	-0.48%
2023/01/31	0	0.00	1	50.60	50.90	-1	1,228	-0.08%
2023/01/17	0	0.00	2	49.40	49.50	-2	1,193	-0.17%
2023/01/16	0	0.00	1	49.50	49.45	-1	1,214	-0.08%
2023/01/03	0	0.00	3	48.80	48.75	-3	1,365	-0.22%
2022/12/28	4	48.30	2	48.15	48.20	2	1,417	0.14%
2022/12/22	0	0.00	1	48.65	48.70	-1	1,471	-0.07%
2022/12/21	0	48.45	0	0.00	48.20	0	1,499	0.00%
2022/12/15	0	0.00	1	50.40	50.40	-1	1,536	-0.07%
2022/12/12	0.1	49.50	0	0.00	49.40	0.1	1,495	0.01%
2022/12/08	1	49.30	0	0.00	49.35	1	1,506	0.07%
2022/12/07	0	0.00	2	49.10	49.30	-2	1,517	-0.13%
2022/12/05	0	0.00	1	50.60	50.90	-1	1,520	-0.07%
2022/12/02	1	50.70	0	0.00	50.50	1	1,514	0.07%
2022/11/30	0	0.00	1	50.10	50.20	-1	1,554	-0.06%
2022/11/28	1	49.90	0	0.00	49.90	1	1,566	0.07%
2022/11/22	2	49.20	0	0.00	49.35	2	1,634	0.12%
2022/11/15	1	50.00	1	50.00	50.20	0	1,655	0.00%
2022/11/04	1	48.45	0	0.00	48.40	1	1,699	0.06%
2022/11/02	3	47.95	3	48.20	48.05	0	1,716	0.00%
2022/10/28	3	46.75	0	0.00	46.30	3	1,748	0.17%
2022/10/27	0	0.00	5	46.65	46.70	-5	1,791	-0.28%
2022/10/26	5	46.00	0	0.00	45.80	5	1,862	0.27%
2022/10/25	0	0.00	4	46.00	45.95	-4	1,866	-0.21%
2022/10/24	1	46.80	0	0.00	46.60	1	1,883	0.05%
2022/10/21	0	0.00	4	46.89	46.55	-4	1,887	-0.21%
2022/10/20	1	45.40	0	0.00	47.30	1	1,916	0.05%
2022/10/19	2	46.40	3	45.97	46.10	-1	1,911	-0.05%
2022/10/18	1	45.00	0	0.00	46.50	1	1,896	0.05%
2022/10/17	1	44.15	2	44.20	44.75	-1	1,890	-0.05%
2022/10/14	1	43.10	1	43.65	43.70	0	1,893	0.00%
2022/10/13	2	42.20	0	0.00	42.00	2	1,948	0.10%
2022/10/07	0	0.00	1	44.65	45.25	-1	1,985	-0.05%
2022/10/05	0	0.00	2	45.15	45.00	-2	2,116	-0.09%
2022/10/03	0	0.00	1	42.80	43.20	-1	2,150	-0.05%
2022/09/30	1	42.60	0	0.00	42.50	1	2,188	0.05%
2022/09/28	3	42.30	1	42.00	42.00	2	2,260	0.09%
2022/09/26	2.1	44.86	13	44.32	43.80	-10.9	2,309	-0.47%
2022/09/23	1	45.75	0	0.00	45.70	1	2,358	0.04%
2022/09/22	0	0.00	2	45.85	46.20	-2	2,442	-0.08%
2022/09/20	1	46.85	0	0.00	46.80	1	2,527	0.04%
2022/09/19	0	0.00	1	46.95	46.95	-1	2,560	-0.04%
2022/09/16	1	47.15	0	0.00	47.15	1	2,628	0.04%
2022/09/15	0	0.00	2	47.95	48.05	-2	2,642	-0.08%
2022/09/13	5	48.30	0	0.00	48.30	5	2,686	0.19%
2022/09/08	1	48.00	0	0.00	48.00	1	2,779	0.04%
2022/09/07	3	48.27	0	0.00	47.60	3	2,805	0.11%
2022/09/06	2	49.35	0	0.00	48.95	2	2,800	0.07%
2022/09/05	8	50.19	3	50.00	49.80	5	2,825	0.18%
2022/08/30	2	50.90	0	0.00	50.90	2	3,107	0.06%
2022/08/26	2	52.00	0	52.70	51.90	2	3,183	0.06%
2022/08/22	2	51.50	0	0.00	51.20	2	3,202	0.06%
2022/08/18	0	0.00	1	51.50	51.50	-1	3,179	-0.03%
2022/08/16	10	51.30	0	0.00	51.20	10	3,180	0.31%
2022/08/15	2	51.50	0	0.00	51.50	2	3,187	0.06%
2022/08/10	1	49.75	0	0.00	49.60	1	3,146	0.03%
2022/08/09	1	49.45	0	0.00	49.90	1	3,154	0.03%
2022/08/08	1	49.70	1	50.30	50.00	0	3,138	0.00%
2022/08/05	13	49.46	0	0.00	49.35	13	3,114	0.42%
2022/08/03	0	0.00	10	49.15	49.10	-10	3,105	-0.32%
2022/07/29	10	50.00	0	0.00	49.90	10	3,037	0.33%
2022/07/26	0	0.00	10	50.00	49.90	-10	3,103	-0.32%
2022/07/22	10.1	51.00	0	0.00	51.00	10.1	3,118	0.32%
2022/07/21	2	50.50	0	0.00	50.90	2	3,120	0.06%
2022/07/20	1	50.20	1	50.30	50.00	0	3,112	0.00%
2022/07/19	0	0.00	1	49.30	49.35	-1	3,076	-0.03%
2022/07/14	0	0.00	10	46.90	47.30	-10	3,027	-0.33%
2022/07/13	0	0.00	1	51.10	50.60	-1	2,958	-0.03%
2022/07/12	2	50.20	1	50.30	50.30	1	2,885	0.03%
2022/07/08	1	51.30	0	0.00	51.10	1	2,846	0.04%
2022/07/07	2	50.15	0	0.00	50.60	2	2,820	0.07%
2022/07/06	1	50.50	0	0.00	50.50	1	2,795	0.04%
2022/07/05	2	50.70	0	0.00	52.50	2	2,806	0.07%
2022/07/04	1	50.60	0	0.00	50.40	1	2,851	0.04%
2022/06/30	1	51.50	0	0.00	51.90	1	2,837	0.04%
2022/06/29	2	53.80	0	0.00	53.90	2	2,756	0.07%
2022/06/28	1	55.10	0	0.00	54.90	1	2,715	0.04%
2022/06/27	2	56.10	0	0.00	56.10	2	2,715	0.07%
2022/06/24	1	56.30	0	0.00	55.00	1	2,734	0.04%
2022/06/23	0	55.90	0	0.00	55.70	0	2,743	0.00%
2022/06/22	0	0.00	3	56.30	56.20	-3	2,730	-0.11%
2022/06/20	4	57.97	0	0.00	57.20	4	2,692	0.15%
2022/06/17	4	59.20	2	59.50	59.00	2	2,651	0.08%
2022/06/15	0	0.00	1	61.80	61.80	-1	2,583	-0.04%
2022/06/14	5	60.70	0	0.00	62.20	5	2,602	0.19%
2022/06/13	6	61.55	1	61.60	61.70	5	2,562	0.20%
2022/06/10	1	62.10	4	62.40	62.20	-3	2,541	-0.12%
2022/06/09	3	62.00	4	61.95	62.30	-1	2,520	-0.04%
2022/06/08	9	61.93	14	62.30	62.30	-5	2,461	-0.20%
2022/06/02	1	60.10	0	0.00	60.20	1	2,264	0.04%
2022/05/31	2	59.80	3	59.80	59.50	-1	2,227	-0.04%
2022/05/26	1	58.70	1	58.50	58.40	0	2,224	0.00%
2022/05/24	2	58.70	0	0.00	58.70	2	2,273	0.09%
2022/05/23	10	59.80	0	0.00	59.80	10	2,253	0.44%
2022/05/20	0	0.00	2	59.90	59.90	-2	2,247	-0.09%
2022/05/19	1	59.60	2	59.70	59.60	-1	2,234	-0.04%
2022/05/18	10	59.80	2	59.75	59.70	8	2,217	0.36%
2022/05/17	2	58.80	20	58.85	59.30	-18	2,192	-0.82%
2022/05/13	1	58.50	0	0.00	58.40	1	2,181	0.05%
2022/05/11	1	58.90	2	59.10	58.70	-1	2,164	-0.05%
2022/05/09	2	59.00	0	0.00	58.60	2	2,199	0.09%
2022/05/06	10	59.90	0	0.00	59.80	10	2,202	0.45%
2022/05/05	10.1	59.80	0	0.00	59.70	10.1	2,214	0.45%
2022/05/04	2	58.85	1	59.20	59.20	1	2,207	0.05%
2022/05/03	0	0.00	1	59.00	59.20	-1	2,198	-0.05%
2022/04/28	0	0.00	10	56.50	56.30	-10	2,171	-0.46%
2022/04/27	3	55.00	0	0.00	56.10	3	2,161	0.14%
2022/04/25	1	56.10	2	56.10	56.00	-1	2,263	-0.04%
2022/04/22	0	0.00	16	57.50	57.40	-16	2,284	-0.70%
2022/04/21	2	57.90	0	0.00	57.50	2	2,321	0.09%
2022/04/15	0	0.00	1	57.20	57.20	-1	2,439	-0.04%
2022/04/12	0	0.00	2	58.20	57.50	-2	2,613	-0.08%
2022/04/11	1	58.71	1	59.60	58.50	0	2,602	0.00%
2022/04/08	0	0.00	1	60.50	60.10	-1	2,555	-0.04%
2022/04/07	2	59.80	0	0.00	59.40	2	2,480	0.08%
2022/04/06	0	0.00	2	58.80	58.70	-2	2,401	-0.08%
2022/03/31	1	59.70	2	59.60	59.60	-1	2,407	-0.04%
2022/03/30	1	60.00	1	59.90	59.90	0	2,403	0.00%
2022/03/29	2	60.69	2	60.05	60.10	0	2,382	0.00%
2022/03/28	0	0.00	1	60.50	60.70	-1	2,332	-0.04%
2022/03/25	10	59.40	1	59.50	59.40	9	2,256	0.40%
2022/03/23	1	59.40	1	59.30	59.20	0	2,260	0.00%
2022/03/22	0	0.00	2	59.00	59.20	-2	2,261	-0.09%
2022/03/21	0	0.00	2	59.05	59.10	-2	2,285	-0.09%
2022/03/17	1	58.80	1	58.80	58.80	0	2,325	0.00%
2022/03/16	0	0.00	4	57.80	58.30	-4	2,311	-0.17%
2022/03/14	0	0.00	6	58.25	58.20	-6	2,353	-0.25%
2022/03/10	3	57.80	0	0.00	57.90	3	2,372	0.13%
2022/03/09	4	57.05	1	57.70	57.20	3	2,360	0.13%
2022/03/08	1	55.30	0	0.00	54.90	1	2,340	0.04%
2022/03/07	1	56.70	0	0.00	56.10	1	2,321	0.04%
2022/03/04	1	58.10	0	0.00	58.00	1	2,326	0.04%
2022/03/03	0	0.00	1	58.40	58.30	-1	2,360	-0.04%
2022/03/02	3	57.50	0	0.00	57.80	3	2,418	0.12%
2022/02/25	1	56.70	0.2	56.90	56.90	0.8	2,457	0.03%
2022/02/24	5	57.00	0.1	56.50	56.20	4.9	2,501	0.20%
2022/02/23	1	58.00	0	0.00	57.90	1	2,500	0.04%
2022/02/21	0	0.00	1	58.90	58.90	-1	2,754	-0.04%
2022/02/18	0	0.00	1	58.70	58.70	-1	2,916	-0.03%
2022/02/17	1.1	59.00	0	0.00	58.80	1.1	2,995	0.04%
2022/02/16	0	0.00	1	58.60	58.60	-1	3,081	-0.03%
2022/02/14	0.1	58.10	0	0.00	57.80	0.1	3,129	0.00%
2022/02/09	5	58.70	1	58.40	59.00	4	3,266	0.12%
2022/02/08	1	57.50	0	0.00	57.50	1	3,301	0.03%
2022/01/26	1	56.60	5	56.90	56.50	-4	3,443	-0.12%
2022/01/25	0.1	57.50	5	57.20	57.10	-4.9	3,496	-0.14%
2022/01/24	1	57.10	0	0.00	57.80	1	3,530	0.03%
2022/01/19	5	59.42	3	59.70	59.50	2	3,629	0.06%
2022/01/18	0	0.00	7	59.91	59.70	-7	3,661	-0.19%
2022/01/12	2	57.75	0	0.00	57.80	2	3,518	0.06%
2022/01/11	1.1	57.92	0	0.00	57.50	1.1	3,566	0.03%
2022/01/07	1	58.20	9	58.10	58.10	-8	3,596	-0.22%
2022/01/06	3	59.20	0	0.00	59.30	3	3,572	0.08%
2022/01/05	4.1	59.90	5	59.84	59.60	-1	3,597	-0.03%
2022/01/04	0	0.00	6	58.43	58.30	-6	3,518	-0.17%
2022/01/03	0	0.00	1	58.90	58.80	-1	3,530	-0.03%
2021/12/30	1.1	58.93	0	0.00	58.80	1.1	3,559	0.03%
2021/12/27	2	58.95	0	0.00	58.90	2	3,720	0.05%
2021/12/24	0	0.00	1	58.80	58.90	-1	3,773	-0.03%
2021/12/23	1	58.50	0	0.00	58.80	1	3,790	0.03%
2021/12/22	1	58.10	0	0.00	58.20	1	3,885	0.03%
2021/12/15	2	57.10	0	0.00	57.00	2	4,034	0.05%
2021/12/14	0	0.00	5	58.00	57.30	-5	4,034	-0.12%
2021/12/13	2	57.61	0	0.00	57.50	2	4,050	0.05%
2021/12/10	5	58.20	0	0.00	58.10	5	4,072	0.12%
2021/12/07	0	0.00	1	60.40	60.20	-1	4,099	-0.02%
2021/12/06	0	0.00	1	60.40	60.20	-1	4,168	-0.02%
2021/12/01	0	0.00	6	60.10	60.10	-6	4,630	-0.13%
2021/11/30	0	0.00	2.1	59.60	59.30	-2.1	4,793	-0.04%
2021/11/29	0	0.00	1	58.60	58.60	-1	4,886	-0.02%
2021/11/26	0	0.00	1	59.00	59.00	-1	4,977	-0.02%
2021/11/24	11	60.65	10.1	61.20	61.10	0.9	5,079	0.02%
2021/11/23	2	60.80	1	61.20	60.60	1	5,241	0.02%
2021/11/22	5	62.06	2	61.70	62.20	3	5,264	0.06%
2021/11/19	9	62.36	3	61.83	61.90	6	5,347	0.11%
2021/11/18	24.4	63.02	16	63.25	62.80	8.4	5,379	0.16%
2021/11/17	9	62.29	3	62.47	62.70	6	5,307	0.11%
2021/11/16	1	61.20	2	60.80	61.00	-1	5,224	-0.02%
2021/11/15	1	61.00	7.3	61.22	61.40	-6.3	5,275	-0.12%
2021/11/12	1	60.10	0	0.00	59.70	1	5,328	0.02%
2021/11/11	10	59.90	15	60.03	59.70	-5	5,407	-0.09%
2021/11/10	16.1	59.69	6	60.07	59.80	10.1	5,739	0.18%
2021/11/09	5	59.70	5	60.30	60.20	0	5,876	0.00%
2021/11/08	3.1	60.27	0	0.00	60.20	3.1	5,900	0.05%
2021/11/05	1	60.50	0	0.00	60.20	1	6,023	0.02%
2021/11/04	23	60.43	9	60.18	60.40	14	6,187	0.23%
2021/11/03	3.1	58.88	0	0.00	58.90	3.1	6,296	0.05%
2021/11/01	0	59.30	2	59.05	59.60	-2	6,696	-0.03%
2021/10/29	6	58.85	0	0.00	58.60	6	6,956	0.09%
2021/10/28	1.1	58.93	0	0.00	59.20	1.1	7,005	0.02%
2021/10/27	2.1	58.09	4	58.00	58.60	-1.9	7,162	-0.03%
2021/10/26	3	58.27	1	58.00	58.10	2	7,365	0.03%
2021/10/21	2	56.85	0	0.00	56.60	2	8,144	0.02%
2021/10/19	2	57.20	9	56.74	57.20	-7	8,481	-0.08%
2021/10/18	6	55.40	0	0.00	55.50	6	8,573	0.07%
2021/10/15	1.1	56.47	0	0.00	56.40	1.1	8,835	0.01%
2021/10/14	1	53.60	2	54.55	54.50	-1	8,954	-0.01%
2021/10/12	5	55.60	0	0.00	55.60	5	9,616	0.05%
2021/10/08	0	0.00	2	56.10	56.40	-2	9,632	-0.02%
2021/10/07	5	56.66	2	57.10	56.70	3	9,690	0.03%
2021/10/06	1	56.90	1	57.30	55.50	0	9,818	0.00%
2021/10/05	7	54.67	1	57.10	57.20	6	9,815	0.06%
2021/10/04	1.1	56.70	0.1	56.40	55.40	1	9,782	0.01%
2021/10/01	2.1	57.21	0	0.00	57.20	2.1	9,766	0.02%
2021/09/29	7.2	59.35	4	58.95	58.40	3.2	10,009	0.03%
2021/09/28	10	61.46	2	61.75	61.30	8	10,163	0.08%
2021/09/24	1.1	62.13	1	62.30	62.40	0.1	10,380	0.00%
2021/09/23	6	61.73	14	61.64	61.80	-8	10,407	-0.08%
2021/09/22	4.1	61.44	0	0.00	61.20	4.1	10,444	0.04%
2021/09/16	0	63.90	2	63.65	63.50	-2	10,565	-0.02%
2021/09/15	9.1	63.24	0	0.00	62.80	9.1	10,627	0.09%
2021/09/14	0	64.00	3	64.27	64.10	-3	10,679	-0.03%
2021/09/10	0	0.00	2	64.90	65.30	-2	10,720	-0.02%
2021/09/09	0.1	64.20	1	64.60	64.60	-0.9	10,741	-0.01%
2021/09/08	3	63.97	2	64.75	62.80	1	10,706	0.01%
2021/09/07	3	66.03	6	65.25	66.10	-3	10,607	-0.03%
2021/09/06	12	67.47	0	0.00	66.20	12	10,645	0.11%
2021/09/03	6	66.53	1	66.50	67.20	5	10,541	0.05%
2021/09/02	6	64.98	1	65.00	64.60	5	10,414	0.05%
2021/09/01	0.1	65.16	0	0.00	65.60	0.1	10,339	0.00%
2021/08/31	2	64.20	2	63.70	65.00	0	10,289	0.00%
2021/08/30	7	63.79	1	64.20	64.20	6	10,495	0.06%
2021/08/27	1	63.20	4	64.18	63.10	-3	10,541	-0.03%
2021/08/26	0	62.50	0	0.00	62.40	0	10,410	0.00%
2021/08/25	1	62.40	2	62.60	62.50	-1	10,348	-0.01%
2021/08/24	9.1	61.47	2	61.90	62.20	7.1	10,262	0.07%
2021/08/23	3	61.00	1	61.40	61.60	2	10,185	0.02%
2021/08/20	0	0.00	7	59.26	60.20	-7	10,104	-0.07%
2021/08/19	1	60.50	2	60.00	59.10	-1	10,046	-0.01%
2021/08/18	6	60.05	4	60.25	62.10	2	9,937	0.02%
2021/08/17	20	60.05	0	60.20	59.20	20	9,851	0.20%
2021/08/16	1.3	60.54	3	59.97	60.70	-1.7	9,775	-0.02%
2021/08/13	4.1	66.88	10	66.79	65.50	-5.9	9,433	-0.06%
2021/08/12	2	67.40	1	68.60	68.60	1	9,282	0.01%
2021/08/11	4	69.65	4	68.73	67.50	0	9,218	0.00%
2021/08/10	2	67.95	10	68.31	70.40	-8	9,120	-0.09%
2021/08/09	15.1	70.66	14	70.29	69.90	1.1	9,013	0.01%
2021/08/06	16.1	71.21	1	71.00	71.60	15.1	8,831	0.17%
2021/08/05	3	67.90	3	69.03	71.00	0	8,767	0.00%
2021/08/04	4	68.05	1	67.80	68.10	3	8,575	0.03%
2021/08/03	0	0.00	7	65.60	66.00	-7	8,370	-0.08%
2021/08/02	5	65.62	2.2	66.21	65.50	2.8	8,308	0.03%
2021/07/30	6	64.27	0	0.00	64.10	6	8,124	0.07%
2021/07/29	11	63.74	12	62.99	64.30	-1	7,983	-0.01%
2021/07/28	2	60.65	2	60.50	61.40	0	7,627	0.00%
2021/07/27	0	0.00	5	62.80	62.20	-5	7,613	-0.07%
2021/07/26	6	62.22	9	62.16	63.10	-3	7,526	-0.04%
2021/07/23	8	61.68	2	61.70	60.50	6	7,667	0.08%
2021/07/22	5	60.60	23	61.03	60.90	-18	7,936	-0.23%
2021/07/21	15	60.36	8	61.00	60.10	7	7,914	0.09%
2021/07/20	4.1	59.37	7	59.30	59.60	-2.9	7,778	-0.04%
2021/07/19	15.1	59.32	0	0.00	59.20	15.1	7,653	0.20%
2021/07/16	1	60.90	33	59.94	60.50	-32	7,453	-0.43%
2021/07/15	1	57.90	4	57.83	58.10	-3	7,075	-0.04%
2021/07/14	2	57.20	1	56.50	57.20	1	7,098	0.01%
2021/07/13	1	57.80	1	58.30	57.40	0	7,194	0.00%
2021/07/12	11	56.71	10	57.10	56.80	1	7,081	0.01%
2021/07/09	6	56.53	6	56.58	56.50	0	7,110	0.00%
2021/07/08	10.1	56.70	10	57.10	57.00	0.1	7,248	0.00%
2021/07/07	4.1	57.13	16	57.18	56.90	-11.9	7,335	-0.16%
2021/07/06	13	58.33	0	0.00	58.30	13	7,288	0.18%
2021/07/05	11.1	58.99	6	58.52	59.90	5.1	7,212	0.07%
2021/07/02	5	56.60	5	56.90	57.10	0	7,022	0.00%
2021/07/01	10	56.65	47	56.87	57.10	-37	7,046	-0.53%
2021/06/29	5	56.40	20	55.80	56.00	-15	6,930	-0.22%
2021/06/28	29	55.82	7	55.89	55.90	22	6,901	0.32%
2021/06/24	0	0.00	3	55.67	55.00	-3	6,793	-0.04%
2021/06/23	2	55.10	2	54.90	54.90	0	6,745	0.00%
2021/06/22	0	0.00	1	54.50	54.10	-1	6,683	-0.01%
2021/06/18	0.2	54.50	15	54.80	54.60	-14.9	6,664	-0.22%
2021/06/17	0	0.00	2	54.35	54.60	-2	6,660	-0.03%
2021/06/16	0	0.00	3	53.90	54.20	-3	6,703	-0.04%
2021/06/15	10	54.40	3	54.40	54.50	7	6,708	0.10%
2021/06/11	4	53.25	0	0.00	53.30	4	6,643	0.06%
2021/06/10	0	0.00	9	52.98	52.80	-9	6,690	-0.13%
2021/06/09	1	53.10	3	52.80	52.80	-2	6,688	-0.03%
2021/06/08	1	52.60	0	0.00	52.70	1	6,726	0.01%
2021/06/07	13	52.81	30	53.56	52.50	-17	6,780	-0.25%
2021/06/04	0	0.00	4	51.88	52.50	-4	6,529	-0.06%
2021/06/02	1	50.80	0	0.00	50.50	1	6,451	0.02%
2021/06/01	5	51.00	4	51.08	51.00	1	6,501	0.02%
2021/05/31	1	50.40	10	50.40	50.30	-9	6,522	-0.14%
2021/05/28	2	49.85	0	0.00	50.20	2	6,544	0.03%
2021/05/26	1	49.50	0	0.00	49.35	1	6,653	0.02%
2021/05/25	3	49.05	24	49.68	49.45	-21	6,734	-0.31%
2021/05/24	3	47.83	5	48.35	48.65	-2	6,795	-0.03%
2021/05/18	20	48.30	4	47.44	48.35	16	7,172	0.22%
2021/05/17	19	45.12	3	45.55	44.95	16	7,324	0.22%
2021/05/14	2	48.18	2	48.15	48.10	0	7,331	0.00%
2021/05/13	1	47.40	5	46.10	47.80	-4	7,333	-0.05%
2021/05/12	2	47.15	0	0.00	47.15	2	7,325	0.03%
2021/05/11	2	49.93	0	0.00	49.65	2	7,256	0.03%
2021/05/10	0	0.00	2	51.60	51.40	-2	7,265	-0.03%
2021/05/07	1	51.50	2	51.55	51.90	-1	7,393	-0.01%
2021/05/06	4	50.93	1	50.50	50.60	3	7,539	0.04%
2021/05/05	5	51.88	0	0.00	51.20	5	7,670	0.07%
2021/05/04	1.1	51.05	3	52.30	52.10	-2	7,998	-0.02%
2021/05/03	3	52.97	3	53.07	52.40	0	8,133	0.00%
2021/04/29	15	55.11	13	55.34	54.60	2	8,583	0.02%
2021/04/28	18	54.95	31	54.63	55.80	-13	9,138	-0.14%
2021/04/27	4	53.08	15	53.20	53.00	-11	9,147	-0.12%
2021/04/26	2.1	52.38	10	52.53	52.90	-7.9	9,166	-0.09%
2021/04/23	0	0.00	3	51.20	51.60	-3	9,114	-0.03%
2021/04/22	4.2	51.19	0	0.00	50.80	4.2	9,255	0.05%
2021/04/21	2	52.20	5	52.02	52.20	-3	9,383	-0.03%
2021/04/20	8.1	52.22	0	0.00	52.10	8.1	9,501	0.08%
2021/04/19	20	52.12	3	51.60	52.00	17	9,620	0.18%
2021/04/16	1.1	49.87	0	0.00	50.10	1.1	9,541	0.01%
2021/04/15	0	0.00	1	49.80	50.10	-1	9,665	-0.01%
2021/04/14	6	49.79	10	49.90	49.90	-4	9,702	-0.04%
2021/04/13	10	51.08	7	50.91	50.30	3	9,875	0.03%
2021/04/12	5	52.04	0	0.00	51.60	5	10,141	0.05%
2021/04/09	12	52.51	5	52.50	52.40	7	10,152	0.07%
2021/04/08	0	0.00	10	53.20	53.20	-10	10,072	-0.10%
2021/04/07	12.2	53.00	0	0.00	53.30	12.2	10,044	0.12%
2021/04/06	1	52.80	2	52.90	53.10	-1	10,017	-0.01%
2021/04/01	1	52.30	4	52.28	52.20	-3	9,931	-0.03%
2021/03/31	5	52.30	0	0.00	52.30	5	9,994	0.05%
2021/03/30	0	0.00	1	52.20	52.50	-1	10,084	-0.01%
2021/03/29	18	52.24	0	0.00	52.20	18	10,092	0.18%
2021/03/25	20.5	52.24	1	52.20	51.90	19.5	10,177	0.19%
2021/03/24	1	52.10	0	0.00	52.10	1	10,204	0.01%
2021/03/23	2	52.70	7	52.67	52.50	-5	10,219	-0.05%
2021/03/22	1	52.70	1	52.70	52.60	0	10,244	0.00%
2021/03/19	1	53.00	15	53.10	53.10	-14	10,233	-0.14%
2021/03/18	0	0.00	6	52.33	52.60	-6	10,229	-0.06%
2021/03/17	1	52.20	4	52.20	52.10	-3	10,319	-0.03%
2021/03/16	14	52.91	0	0.00	52.60	14	10,304	0.14%
2021/03/15	0	0.00	2	52.20	52.30	-2	10,349	-0.02%
2021/03/12	1	52.10	2	52.30	52.00	-1	10,422	-0.01%
2021/03/11	0	0.00	12	51.71	51.80	-12	10,551	-0.11%
2021/03/10	1	50.70	0	0.00	50.70	1	10,568	0.01%
2021/03/09	8	50.15	0.2	50.10	50.50	7.8	10,669	0.07%
2021/03/08	3	50.27	1	50.40	50.10	2	10,732	0.02%
2021/03/04	1	50.40	0	0.00	50.20	1	10,990	0.01%
2021/03/03	0	0.00	1	50.90	50.80	-1	11,040	-0.01%
2021/03/02	0	0.00	1	51.60	50.70	-1	11,148	-0.01%
2021/02/26	2	50.60	5	50.70	50.60	-3	11,411	-0.03%
2021/02/25	9	51.49	0	0.00	51.20	9	11,762	0.08%
2021/02/24	6	51.33	10	51.33	51.30	-4	11,867	-0.03%
2021/02/23	7	51.87	3	51.90	51.90	4	11,835	0.03%
2021/02/22	4	51.33	2	51.35	51.90	2	11,850	0.02%
2021/02/19	12	50.87	8	50.75	51.10	4	11,822	0.03%
2021/02/18	2	51.55	3	51.73	51.80	-1	11,754	-0.01%
2021/02/17	6	51.30	8	51.71	52.00	-2	11,727	-0.02%
2021/02/05	16	50.31	5	50.34	50.30	11	11,515	0.10%
2021/02/04	1	49.60	1	49.90	49.60	0	11,440	0.00%
2021/02/03	7	49.11	0	0.00	49.15	7	11,480	0.06%
2021/02/02	2	49.15	12	49.45	49.50	-10	11,469	-0.09%
2021/02/01	4	47.78	2	48.08	48.25	2	11,515	0.02%
2021/01/29	7	48.94	3	49.25	48.65	4	11,479	0.03%
2021/01/28	13	50.10	1	50.10	50.00	12	11,335	0.11%
2021/01/27	7	51.33	20	51.20	51.20	-13	11,155	-0.12%
2021/01/26	5	52.86	2	52.95	52.50	3	10,929	0.03%
2021/01/25	10	51.97	3	51.60	51.80	7	10,533	0.07%
2021/01/22	34	52.11	20	52.27	52.50	14	10,241	0.14%
2021/01/21	40.2	50.89	194	50.90	51.50	-153.8	9,656	-1.59%	大賣/鉅額交易
2021/01/20	9	48.68	31	48.64	48.25	-22	8,712	-0.25%
2021/01/19	2	47.75	3.1	47.65	47.60	-1.1	8,273	-0.01%
2021/01/18	2	46.95	0	0.00	46.80	2	8,138	0.02%
2021/01/15	1	47.90	17	48.11	47.25	-16	8,052	-0.20%
2021/01/14	13	47.93	8	48.19	48.50	5	7,888	0.06%
2021/01/13	2	47.30	110	47.49	47.45	-108	7,663	-1.41%	大賣/鉅額交易
2021/01/12	4	47.16	22	47.04	46.50	-18	7,496	-0.24%
2021/01/11	1	47.05	1	46.85	47.20	0	7,296	0.00%
2021/01/08	59	46.63	10	46.78	47.05	49	7,211	0.68%
2021/01/07	7	46.69	1.2	46.56	46.60	5.8	7,045	0.08%
2021/01/06	16	47.04	16	47.37	46.65	0	6,942	0.00%
2021/01/05	13	46.65	22	47.04	48.25	-9	6,586	-0.14%
2021/01/04	0	0.00	59	45.97	46.10	-59	6,217	-0.95%
2020/12/31	11	45.43	0	0.00	45.25	11	6,143	0.18%
2020/12/30	0	0.00	25	45.45	45.65	-25	6,166	-0.41%
2020/12/29	1	45.35	5	45.25	45.25	-4	6,233	-0.06%
2020/12/28	7	45.81	0	46.00	45.70	7	6,188	0.11%
2020/12/25	14	46.04	56	45.98	45.90	-42	6,182	-0.68%
2020/12/24	0	0.00	8	45.75	45.90	-8	6,150	-0.13%
2020/12/22	23	45.65	10	44.90	44.70	13	6,102	0.21%
2020/12/21	2	44.18	8	44.63	45.50	-6	6,046	-0.10%
2020/12/18	201	45.28	1	45.05	44.80	200	5,954	3.36%	大買/鉅額交易
2020/12/17	11	45.40	1	45.35	45.40	10	5,901	0.17%
2020/12/16	2	45.68	2	45.63	45.80	0	5,882	0.00%
2020/12/15	0	0.00	5	44.80	44.70	-5	5,803	-0.09%
2020/12/14	16	45.27	0	0.00	45.45	16	5,763	0.28%
2020/12/11	21	44.94	2	44.70	45.05	19	5,722	0.33%
2020/12/10	23	46.10	1	45.70	45.70	22	5,615	0.39%
2020/12/09	1	46.75	6	46.56	46.65	-5	5,521	-0.09%
2020/12/08	101	45.60	1	45.85	45.90	100	5,368	1.86%	大買/
2020/12/07	7	45.72	5	45.55	46.00	2	5,281	0.04%
2020/12/04	3	45.35	63	45.17	45.45	-60	5,122	-1.17%
2020/12/03	14	45.44	64	45.45	45.15	-50	5,005	-1.00%
2020/12/02	2	45.28	0	0.00	45.15	2	4,911	0.04%
2020/12/01	7	44.99	51	45.20	45.10	-44	4,885	-0.90%
2020/11/30	3	45.12	16	44.98	45.15	-13	4,780	-0.27%
2020/11/27	100	44.53	2	44.40	44.40	98	4,597	2.13%
2020/11/26	61	44.09	1	44.55	44.55	60	4,514	1.33%
2020/11/25	15	44.34	0	0.00	44.35	15	4,389	0.34%
2020/11/24	11	44.60	5	44.30	44.30	6	4,075	0.15%
2020/11/23	18	43.27	19	43.17	43.30	-1	3,704	-0.03%
2020/11/20	0	0.00	1	41.75	42.40	-1	3,549	-0.03%
2020/11/19	0	0.00	3	42.10	42.20	-3	3,505	-0.09%
2020/11/18	3	42.25	4	42.15	42.50	-1	3,469	-0.03%
2020/11/16	0	0.00	5	41.25	41.30	-5	3,595	-0.14%
2020/11/13	0	0.00	1	40.50	40.80	-1	3,699	-0.03%
2020/11/11	5	40.88	1	40.75	41.10	4	3,897	0.10%
2020/11/10	1	40.00	2	40.40	40.35	-1	3,812	-0.03%
2020/11/09	13	40.45	1	40.60	40.60	12	3,780	0.32%
2020/11/05	1	38.35	0	0.00	38.40	1	3,671	0.03%
2020/10/16	0	0.00	2	38.80	38.40	-2	5,360	-0.04%
2020/10/15	2	38.88	0	0.00	38.85	2	5,415	0.04%
2020/10/08	1	39.20	4	39.30	39.30	-3	5,736	-0.05%
2020/10/07	2	38.90	0	0.00	39.30	2	5,971	0.03%
2020/10/05	0	0.00	1	38.00	38.00	-1	6,152	-0.02%
2020/09/29	6	37.79	2	37.20	37.20	4	6,332	0.06%
2020/09/28	3	37.23	0	0.00	37.60	3	6,483	0.05%
2020/09/24	1	37.80	0	0.00	37.80	1	6,814	0.01%
2020/09/22	0	0.00	19	38.87	38.70	-19	7,057	-0.27%
2020/09/18	0	0.00	1	40.10	39.80	-1	7,473	-0.01%
2020/09/17	0	0.00	2	39.95	40.00	-2	7,602	-0.03%
2020/09/16	1	40.25	0	0.00	40.10	1	7,867	0.01%
2020/09/14	4	39.30	0	0.00	39.30	4	8,027	0.05%
2020/09/10	3	39.58	0	0.00	39.15	3	8,076	0.04%
2020/09/09	5	39.77	0	0.00	39.60	5	8,076	0.06%
2020/09/08	0	0.00	5	38.90	38.90	-5	8,056	-0.06%
2020/09/04	1	38.95	4	39.48	39.85	-3	8,172	-0.04%
2020/08/31	10	38.25	1	38.35	38.15	9	8,196	0.11%
2020/08/21	3	39.02	1	39.75	38.85	2	8,865	0.02%
2020/08/20	7	39.19	0	0.00	38.80	7	8,757	0.08%
2020/08/19	0	0.00	2	41.15	41.20	-2	8,651	-0.02%
2020/08/18	6	42.78	0	0.00	42.60	6	8,541	0.07%
2020/08/17	8	43.77	0	0.00	44.40	8	8,442	0.09%
2020/08/12	10	42.20	0	0.00	42.55	10	8,485	0.12%
2020/08/10	0	0.00	1	44.35	43.85	-1	8,497	-0.01%
2020/08/07	1	44.30	0	0.00	44.40	1	8,504	0.01%
2020/08/06	3	44.45	0	0.00	44.25	3	8,486	0.04%
2020/08/05	1	44.10	2	44.60	44.95	-1	8,407	-0.01%
2020/08/04	20	43.00	0	0.00	42.90	20	8,305	0.24%
2020/08/03	10	42.95	1	42.85	42.85	9	8,356	0.11%
2020/07/31	12	43.63	0	0.00	43.70	12	8,432	0.14%
2020/07/30	1	42.55	0	0.00	42.60	1	8,487	0.01%
2020/07/29	0	0.00	1	42.60	42.25	-1	8,535	-0.01%
2020/07/28	8	44.96	2	43.53	42.50	6	8,563	0.07%
2020/07/27	7	43.21	14	44.05	42.90	-7	8,376	-0.08%
2020/07/24	6	47.51	18	46.67	46.40	-12	8,234	-0.15%
2020/07/23	5	47.04	26	47.13	47.65	-21	7,997	-0.26%
2020/07/22	1	46.10	0	0.00	45.90	1	7,848	0.01%
2020/07/17	1	45.15	1	44.65	44.65	0	7,696	0.00%
2020/07/16	1	44.65	0	0.00	44.95	1	7,642	0.01%
2020/07/15	0	0.00	2	45.95	44.60	-2	7,600	-0.03%
2020/07/14	2	45.33	3	45.33	45.30	-1	7,529	-0.01%
2020/07/13	5	43.72	5	43.90	44.90	0	7,316	0.00%
2020/07/10	4	43.15	8	43.14	42.70	-4	7,179	-0.06%
2020/07/09	1	44.40	5	44.35	44.05	-4	7,102	-0.06%
2020/07/08	11	44.55	3	44.52	44.40	8	7,012	0.11%
2020/07/07	11	43.46	9	43.39	44.00	2	6,913	0.03%
2020/07/06	5	43.40	1	44.00	44.00	4	6,756	0.06%
2020/07/03	0	0.00	15	42.28	42.65	-15	6,612	-0.23%
2020/07/02	1	41.70	3	41.50	41.65	-2	6,503	-0.03%
2020/07/01	1	41.20	0	0.00	41.05	1	6,419	0.02%
2020/06/30	1	41.20	2	41.45	40.60	-1	6,277	-0.02%
2020/06/29	10	41.23	36	40.94	40.75	-26	6,115	-0.43%
2020/06/24	1	40.15	5	39.91	39.95	-4	5,881	-0.07%
2020/06/23	46	39.78	25	39.84	39.80	21	5,784	0.36%
2020/06/22	1	38.90	11	39.00	39.00	-10	5,541	-0.18%
2020/06/19	4	38.45	0	0.00	38.15	4	5,420	0.07%
2020/06/17	1	37.75	1	37.60	37.55	0	5,375	0.00%
2020/06/16	6	37.60	1	37.65	37.65	5	5,426	0.09%
2020/06/11	1	37.05	0	0.00	36.85	1	5,657	0.02%
2020/06/09	6	38.40	2	38.48	38.30	4	5,666	0.07%
2020/06/08	0	0.00	3	38.65	38.35	-3	5,734	-0.05%
2020/06/04	3	38.45	0	0.00	38.10	3	5,746	0.05%
2020/06/03	1	38.30	17	38.61	38.35	-16	5,750	-0.28%
2020/06/02	8	39.73	13	39.78	39.05	-5	5,647	-0.09%
2020/06/01	1	38.60	8	38.43	38.80	-7	5,352	-0.13%
2020/05/29	5	37.57	1	37.55	37.40	4	5,230	0.08%
2020/05/28	2	37.40	0	0.00	37.30	2	5,229	0.04%
2020/05/27	2	37.75	2	37.75	37.70	0	5,231	0.00%
2020/05/26	1	37.45	0	0.00	37.90	1	5,239	0.02%
2020/05/25	2	37.00	0	0.00	37.55	2	5,179	0.04%
2020/05/22	1	38.00	0	0.00	37.90	1	5,135	0.02%
2020/05/21	3	38.45	6	38.50	38.40	-3	5,069	-0.06%
2020/05/19	3	36.80	5	36.75	36.80	-2	4,916	-0.04%
2020/05/18	6	37.05	0	0.00	36.60	6	4,908	0.12%
2020/05/15	0	0.00	2	36.80	37.20	-2	4,849	-0.04%
2020/05/14	0	0.00	5	37.40	37.40	-5	4,813	-0.10%
2020/05/13	3	38.15	2	37.88	38.15	1	4,799	0.02%
2020/05/12	0	0.00	4	37.69	37.75	-4	4,773	-0.08%
2020/05/11	0	0.00	14	38.28	38.15	-14	4,764	-0.29%
2020/05/08	6	38.04	0	0.00	37.95	6	4,715	0.13%
2020/05/07	23	38.40	7	38.39	38.20	16	4,648	0.34%
2020/05/06	10	37.80	13	37.58	37.65	-3	4,524	-0.07%
2020/05/05	6	37.15	0	0.00	37.00	6	4,445	0.13%
2020/05/04	1	36.85	0	0.00	36.85	1	4,396	0.02%
2020/04/30	1	36.60	21	36.48	36.60	-20	4,337	-0.46%
2020/04/29	3	35.83	8	36.06	36.10	-5	4,348	-0.11%
2020/04/28	1	35.75	0	0.00	35.75	1	4,305	0.02%
2020/04/27	6	35.59	15	35.70	35.65	-9	4,374	-0.21%
2020/04/24	0	0.00	15	35.06	35.25	-15	4,323	-0.35%
2020/04/23	7	34.82	0	0.00	34.80	7	4,302	0.16%
2020/04/22	0	0.00	4	34.24	34.40	-4	4,335	-0.09%
2020/04/21	14	34.10	0	0.00	33.85	14	4,396	0.32%
2020/04/17	7	35.03	1	34.70	34.65	6	4,417	0.14%
2020/04/16	15	34.93	10	34.70	34.90	5	4,361	0.11%
2020/04/15	1	34.35	2	34.55	34.35	-1	4,377	-0.02%
2020/04/14	1	34.30	2	34.00	34.30	-1	4,378	-0.02%
2020/04/10	0	0.00	2	33.70	33.70	-2	4,361	-0.05%
2020/04/09	10	34.05	1	33.45	33.65	9	4,384	0.21%
2020/04/08	1	33.75	5	33.65	33.80	-4	4,343	-0.09%
2020/04/07	12	32.94	2	32.80	33.25	10	4,274	0.23%
2020/04/06	3	31.80	0	0.00	31.80	3	4,221	0.07%
2020/04/01	0	0.00	1	31.00	31.20	-1	4,218	-0.02%
2020/03/31	1	31.35	0	0.00	30.95	1	4,305	0.02%
2020/03/30	0	0.00	5	30.65	30.70	-5	4,281	-0.12%
2020/03/25	3	31.75	9	31.66	31.15	-6	4,200	-0.14%
2020/03/24	4	29.90	0	0.00	30.25	4	4,152	0.10%
2020/03/23	0	0.00	2	28.80	28.90	-2	4,129	-0.05%
2020/03/20	9	29.91	1	30.00	30.05	8	4,141	0.19%
2020/03/19	9	28.44	0	0.00	27.40	9	4,099	0.22%
2020/03/18	2	31.23	2	30.80	30.20	0	4,148	0.00%
2020/03/17	1	31.50	0	0.00	31.05	1	4,276	0.02%
2020/03/16	1	32.80	2	32.80	31.85	-1	4,156	-0.02%
2020/03/13	4	31.53	0	0.00	33.20	4	4,103	0.10%
2020/03/12	2	34.05	2	34.80	33.55	0	4,006	0.00%
2020/03/11	6	35.82	9	35.55	35.45	-3	3,984	-0.08%
2020/03/06	0	0.00	1	36.40	36.40	-1	3,923	-0.03%
2020/03/05	13	36.78	4	36.53	36.90	9	3,961	0.23%
2020/03/04	10	35.00	13	35.34	35.50	-3	3,854	-0.08%
2020/03/03	0	0.00	2	35.00	35.00	-2	3,845	-0.05%
2020/03/02	3	34.35	0	0.00	34.45	3	3,813	0.08%
2020/02/25	0	0.00	1	35.20	35.15	-1	3,766	-0.03%
2020/02/21	2	35.30	0	0.00	35.30	2	3,818	0.05%
2020/02/20	1	35.85	0	0.00	35.85	1	3,882	0.03%
2020/02/19	1	35.65	0	0.00	35.75	1	3,900	0.03%
2020/02/18	1	36.00	0	0.00	35.85	1	3,885	0.03%
2020/02/17	1	36.05	1	35.95	36.00	0	3,903	0.00%
2020/02/14	6	36.43	0	0.00	36.35	6	3,908	0.15%
2020/02/13	1	35.90	0	0.00	35.85	1	3,905	0.03%
2020/02/12	2	36.05	0	0.00	36.15	2	3,941	0.05%
2020/02/11	0	0.00	2	35.25	35.30	-2	3,951	-0.05%
2020/02/10	5	34.55	3	34.87	34.80	2	4,074	0.05%
2020/02/07	0	0.00	3	34.87	34.85	-3	4,648	-0.06%
2020/02/04	0	0.00	10	33.45	33.70	-10	4,766	-0.21%
2020/02/03	11	32.71	1	32.75	32.75	10	4,833	0.21%
2020/01/20	1	37.45	0	0.00	37.45	1	5,180	0.02%
2020/01/16	3	38.00	5	37.99	37.70	-2	5,585	-0.04%
2020/01/15	1	37.65	0	0.00	37.55	1	5,947	0.02%
2020/01/14	2	37.60	12	37.58	37.50	-10	5,874	-0.17%
2020/01/13	2	37.05	2	37.10	37.20	0	5,822	0.00%
2020/01/09	0	0.00	2	37.08	37.00	-2	6,008	-0.03%
2020/01/08	3	36.62	11	36.47	36.35	-8	6,045	-0.13%
2020/01/07	3	36.20	0	0.00	36.20	3	6,036	0.05%
2020/01/06	10	36.11	1	36.15	35.90	9	6,017	0.15%
2020/01/03	10	36.77	5	36.66	36.80	5	6,014	0.08%
2020/01/02	3	37.05	0	0.00	37.20	3	5,981	0.05%
2019/12/31	0	0.00	5	36.90	37.10	-5	5,988	-0.08%
2019/12/30	9	36.91	1	37.40	37.20	8	6,080	0.13%
2019/12/27	7	37.16	1	37.15	37.15	6	6,069	0.10%
2019/12/26	0	0.00	2	37.35	37.40	-2	6,030	-0.03%
2019/12/25	0	0.00	5	36.65	36.70	-5	5,951	-0.08%
2019/12/23	1	36.55	1	36.55	36.55	0	5,999	0.00%
2019/12/20	2	36.68	7	36.64	36.50	-5	6,026	-0.08%
2019/12/19	2	36.60	2.3	36.61	36.55	-0.3	6,083	-0.01%
2019/12/18	11	37.17	1	36.85	36.80	10	6,296	0.16%
2019/12/17	4	37.34	13	37.39	37.45	-9	6,358	-0.14%
2019/12/13	2	37.65	21	37.86	37.50	-19	6,318	-0.30%
2019/12/12	7	37.56	28.1	36.87	37.60	-21.1	6,166	-0.34%
2019/12/11	2	36.40	0	0.00	36.35	2	5,980	0.03%
2019/12/10	1	36.55	1	36.60	36.60	0	6,007	0.00%
2019/12/09	5	36.80	0	0.00	36.55	5	6,021	0.08%
2019/12/06	4	36.83	11	36.69	36.90	-7	6,007	-0.12%
2019/12/05	0	0.00	13	36.24	36.70	-13	6,005	-0.22%
2019/12/04	1	34.80	10	34.75	34.80	-9	6,032	-0.15%
2019/12/03	2	34.00	4	34.78	34.80	-2	6,140	-0.03%
2019/12/02	12	34.01	0	0.00	34.30	12	6,203	0.19%
2019/11/29	8	35.02	4	34.99	34.90	4	6,196	0.06%
2019/11/27	1	35.55	1	35.75	35.80	0	6,348	0.00%
2019/11/26	0	0.00	2	35.65	35.55	-2	6,506	-0.03%
2019/11/25	11	35.59	2.1	35.67	35.55	8.9	6,658	0.13%
2019/11/21	2	35.90	1.2	35.87	36.00	0.8	6,706	0.01%
2019/11/20	19	36.57	0	0.00	36.20	19	6,714	0.28%
2019/11/19	3	36.70	0	0.00	37.10	3	6,691	0.04%
2019/11/18	0	0.00	11	36.75	36.55	-11	6,709	-0.16%
2019/11/15	0	0.00	1	36.45	36.20	-1	6,733	-0.01%
2019/11/14	0	0.00	2	36.00	36.00	-2	6,776	-0.03%
2019/11/13	5	36.35	3	36.20	36.10	2	6,794	0.03%
2019/11/12	7	36.19	9	36.36	36.35	-2	6,768	-0.03%
2019/11/11	2	36.70	10	36.44	35.80	-8	6,746	-0.12%
2019/11/08	1	36.35	1	36.65	36.60	0	6,683	0.00%
2019/11/07	8	36.00	10	36.28	36.10	-2	6,634	-0.03%
2019/11/06	28	37.86	32	38.14	37.00	-4	6,504	-0.06%
2019/11/05	2	37.20	0	0.00	37.45	2	5,923	0.03%
2019/11/04	3	37.77	0	0.00	37.60	3	5,848	0.05%
2019/11/01	0	0.00	4	37.65	37.60	-4	5,776	-0.07%
2019/10/31	3	37.72	10	37.37	37.15	-7	5,719	-0.12%
2019/10/30	11	38.05	0	0.00	38.20	11	5,620	0.20%
2019/10/29	0	0.00	3	38.65	37.80	-3	5,507	-0.05%
2019/10/28	4	38.55	7	38.36	38.50	-3	5,293	-0.06%
2019/10/25	9	37.63	11	37.93	37.20	-2	5,021	-0.04%
2019/10/24	20	37.30	28	37.43	37.60	-8	4,904	-0.16%
2019/10/23	15	36.22	63	36.35	36.50	-48	4,606	-1.04%
2019/10/21	1	34.50	0	0.00	34.45	1	4,175	0.02%
2019/10/18	10	34.70	0	0.00	34.70	10	4,154	0.24%
2019/10/17	13	35.02	14	35.34	35.25	-1	4,081	-0.02%
2019/10/16	10	34.83	1	34.95	34.95	9	3,909	0.23%
2019/10/15	1	34.35	25	34.57	34.55	-24	3,792	-0.63%
2019/10/09	1	33.70	20	33.45	33.40	-19	3,786	-0.50%
2019/10/08	7	34.37	1	34.20	34.05	6	3,793	0.16%
2019/10/07	2	34.55	3	34.45	34.35	-1	3,798	-0.03%
2019/10/04	8	34.76	5	35.22	34.90	3	3,770	0.08%
2019/10/03	2	34.38	18	34.46	34.55	-16	3,653	-0.44%
2019/10/01	0	0.00	1	34.00	34.10	-1	3,589	-0.03%
2019/09/27	0	0.00	1	33.10	33.10	-1	3,563	-0.03%
2019/09/25	16	34.43	0	0.00	34.40	16	3,488	0.46%
2019/09/24	4	34.70	0	0.00	34.35	4	3,468	0.12%
2019/09/23	3	35.27	7	34.73	34.75	-4	3,387	-0.12%
2019/09/20	3	34.85	49	34.66	35.05	-46	3,142	-1.46%
2019/09/19	0	0.00	2	34.00	33.90	-2	3,026	-0.07%
2019/09/18	10	33.88	1	33.95	33.90	9	3,008	0.30%
2019/09/16	0	0.00	1	34.00	33.95	-1	2,932	-0.03%
2019/09/12	2	34.05	8	33.96	34.05	-6	2,906	-0.21%
2019/09/11	3	33.75	0	0.00	34.00	3	2,861	0.10%
2019/09/10	0	0.00	2	33.88	33.90	-2	2,819	-0.07%
2019/09/09	0	0.00	5	33.97	33.95	-5	2,785	-0.18%
2019/09/06	54	33.94	9	34.17	33.50	45	2,685	1.68%
2019/09/05	9	34.64	1	35.15	35.35	8	2,502	0.32%
2019/09/04	2	34.20	32	34.72	34.80	-30	2,382	-1.26%
2019/09/03	11	34.06	11	34.24	34.00	0	2,292	0.00%
2019/09/02	10	33.98	0	0.00	34.15	10	2,197	0.46%
2019/08/30	2	33.20	1	33.50	33.30	1	2,088	0.05%
2019/08/29	17	32.81	2	32.90	32.55	15	1,954	0.77%
2019/08/28	6	32.08	13	31.92	32.20	-7	1,775	-0.39%
2019/08/27	6	31.15	29	31.24	31.30	-23	1,596	-1.44%
2019/08/26	9	30.45	2	30.35	30.45	7	1,522	0.46%
2019/08/23	17	30.86	0	0.00	30.80	17	1,489	1.14%
2019/08/22	4	30.83	2	30.85	30.90	2	1,452	0.14%
2019/08/21	2	30.80	20	30.49	30.65	-18	1,395	-1.29%
2019/08/20	15	29.83	12	29.89	29.70	3	1,278	0.23%
2019/08/19	2	29.00	0	0.00	29.55	2	1,216	0.16%
2019/08/16	3	28.30	7	29.15	29.20	-4	1,152	-0.35%
2019/08/14	0	0.00	4	28.40	28.25	-4	1,085	-0.37%
2019/08/13	0	0.00	3	28.20	28.15	-3	1,067	-0.28%
2019/08/08	3	27.85	0	0.00	28.05	3	1,053	0.28%
2019/08/07	0	0.00	3	28.15	27.85	-3	1,032	-0.29%
2019/08/06	3	27.60	0	0.00	27.90	3	1,021	0.29%
2019/08/05	8	28.00	0	0.00	28.00	8	1,008	0.79%
2019/07/30	4	29.10	0	0.00	29.10	4	1,002	0.40%
2019/07/29	14	29.99	0	0.00	29.80	14	1,004	1.39%
2019/07/25	0	0.00	1	30.20	29.90	-1	1,003	-0.10%
2019/07/24	10	29.33	0	0.00	29.45	10	957	1.04%
2019/07/18	0	0.00	10	28.65	28.55	-10	936	-1.07%
2019/07/15	11	28.93	0	0.00	28.85	11	947	1.16%
2019/07/12	0	0.00	30	31.23	31.25	-30	903	-3.32%
2019/07/11	0	0.00	8	30.95	30.95	-8	949	-0.84%
2019/07/10	0	0.00	1	30.55	30.70	-1	942	-0.11%
2019/07/08	1	30.70	100	30.50	30.45	-99	949	-10.43%
2019/07/03	5	30.25	2	30.33	30.30	3	965	0.31%
2019/07/02	0	0.00	1	30.00	30.10	-1	998	-0.10%
2019/07/01	0	0.00	3	30.15	30.20	-3	991	-0.30%
2019/06/28	0	0.00	1	29.65	29.70	-1	986	-0.10%
2019/06/27	0	0.00	1	29.70	29.70	-1	998	-0.10%
2019/06/25	2	29.25	0	0.00	29.35	2	1,042	0.19%
2019/06/24	0	0.00	2	29.40	29.35	-2	1,045	-0.19%
2019/06/21	0	0.00	1	29.90	29.50	-1	1,057	-0.09%
2019/06/20	5	29.62	1	29.70	29.70	4	1,074	0.37%
2019/06/14	2	29.40	0	0.00	29.20	2	1,274	0.16%
2019/06/13	1	29.10	0	0.00	29.15	1	1,313	0.08%
2019/06/11	4	29.25	0	0.00	29.25	4	1,373	0.29%
2019/06/10	0	0.00	1	28.90	28.95	-1	1,378	-0.07%
2019/06/04	0	0.00	3	28.58	28.70	-3	1,406	-0.21%
2019/05/31	1	28.65	0	0.00	28.65	1	1,445	0.07%
2019/05/29	2	28.10	0	0.00	28.05	2	1,464	0.14%
2019/05/28	1	28.80	0	0.00	27.70	1	1,476	0.07%
2019/05/22	0	0.00	4	28.84	28.75	-4	1,638	-0.24%
2019/05/20	3	28.27	0	0.00	28.30	3	1,647	0.18%
2019/05/16	11	28.90	0	0.00	28.80	11	1,646	0.67%
2019/05/15	1	29.10	0	0.00	29.20	1	1,656	0.06%
2019/05/14	1	28.60	0	0.00	28.75	1	1,670	0.06%
2019/05/09	1	29.80	0	0.00	29.40	1	1,663	0.06%
2019/05/07	1	30.35	0	0.00	30.35	1	1,659	0.06%
2019/05/06	3	30.53	0	0.00	30.40	3	1,661	0.18%
2019/05/03	0	0.00	3	31.45	31.35	-3	1,646	-0.18%
2019/04/30	3	30.65	0	0.00	30.80	3	1,637	0.18%
2019/04/29	1	30.70	0	0.00	30.70	1	1,641	0.06%
2019/04/26	0	0.00	5	31.10	31.05	-5	1,632	-0.31%
2019/04/25	4	31.30	0	0.00	31.30	4	1,641	0.24%
2019/04/24	1	31.25	2	31.40	31.25	-1	1,649	-0.06%
2019/04/23	1	31.50	0	0.00	31.50	1	1,650	0.06%
2019/04/22	0	0.00	1	31.75	31.85	-1	1,644	-0.06%
2019/04/18	2	31.53	0	0.00	31.20	2	1,634	0.12%
2019/04/17	14	31.92	7	32.03	31.80	7	1,633	0.43%
2019/04/16	0	0.00	1	31.20	31.15	-1	1,533	-0.07%
2019/04/15	1	30.95	0	0.00	30.80	1	1,514	0.07%
2019/04/12	2	30.60	0	0.00	30.55	2	1,511	0.13%
2019/04/11	2	30.73	10	30.90	30.60	-8	1,504	-0.53%
2019/04/10	1	30.85	0	0.00	31.00	1	1,490	0.07%
2019/04/09	1	30.90	0	0.00	30.90	1	1,482	0.07%
2019/04/08	1	31.00	4	31.00	30.95	-3	1,469	-0.20%
2019/04/03	2	30.35	1	30.50	30.35	1	1,434	0.07%
2019/04/02	1	30.40	0	0.00	30.35	1	1,441	0.07%
2019/03/28	2	30.03	0	0.00	29.90	2	1,393	0.14%
2019/03/27	1	30.50	0	0.00	30.50	1	1,376	0.07%
2019/03/26	1	30.50	0	0.00	30.40	1	1,377	0.07%
2019/03/22	0	0.00	2	31.10	31.10	-2	1,349	-0.15%
2019/03/21	0	0.00	1	30.70	30.85	-1	1,268	-0.08%
2019/03/20	0	0.00	2	29.75	30.10	-2	1,183	-0.17%
2019/03/15	1	29.70	4	29.70	29.20	-3	1,125	-0.27%
2019/03/14	0	0.00	4	29.25	29.40	-4	1,086	-0.37%
2019/03/13	0	0.00	1	28.90	28.95	-1	1,097	-0.09%
2019/03/12	0	0.00	2	29.00	29.05	-2	1,106	-0.18%
2019/03/08	1	28.70	0	0.00	28.95	1	1,131	0.09%
2019/03/06	1	29.40	0	0.00	29.25	1	1,121	0.09%
2019/03/05	3	29.55	0	0.00	29.55	3	1,121	0.27%
2019/03/04	2	29.75	0	0.00	29.75	2	1,128	0.18%
2019/02/27	1	30.05	0	0.00	30.00	1	1,123	0.09%
2019/02/26	5	30.50	11	30.24	30.25	-6	1,100	-0.55%
2019/02/25	11	29.60	0	0.00	29.95	11	985	1.12%
2019/02/15	0	0.00	1	28.85	28.75	-1	991	-0.10%
2019/02/13	1	28.50	0	0.00	28.55	1	991	0.10%
2019/02/11	0	0.00	3	28.65	28.50	-3	1,022	-0.29%
2019/01/28	1	28.50	7	28.54	28.50	-6	1,035	-0.58%
2019/01/23	1	27.85	0	0.00	27.80	1	1,070	0.09%
2019/01/22	2	28.08	0	0.00	28.00	2	1,069	0.19%
2019/01/21	1	28.25	0	0.00	28.25	1	1,072	0.09%
2019/01/18	3	28.13	0	0.00	28.15	3	1,084	0.28%
2019/01/17	0	0.00	6	28.20	28.15	-6	1,109	-0.54%
2019/01/16	0	0.00	1	27.85	27.85	-1	1,110	-0.09%
2019/01/15	1	27.35	0	0.00	27.35	1	1,118	0.09%
2019/01/11	3	27.25	0	0.00	27.40	3	1,132	0.26%
2019/01/10	1	27.15	0	0.00	27.35	1	1,139	0.09%
2019/01/09	0	0.00	1	27.35	27.45	-1	1,151	-0.09%
2019/01/08	1	26.70	0	0.00	26.80	1	1,143	0.09%
2019/01/07	1	26.80	1	26.75	26.80	0	1,156	0.00%
2019/01/04	0	0.00	20	26.15	26.45	-20	1,192	-1.68%
2019/01/02	0	0.00	10	27.00	26.85	-10	1,282	-0.78%
2018/12/27	2	27.10	0	0.00	27.10	2	1,332	0.15%
2018/12/26	0	0.00	1	27.05	26.75	-1	1,369	-0.07%
2018/12/25	1	26.70	0	0.00	27.05	1	1,377	0.07%
2018/12/20	1	27.75	0	0.00	27.35	1	1,408	0.07%
2018/12/17	4	28.34	0	0.00	28.30	4	1,431	0.28%
2018/12/13	1	28.50	1	28.55	28.60	0	1,484	0.00%
2018/12/12	4	28.68	0	0.00	28.70	4	1,549	0.26%
2018/12/11	1	28.35	1	28.40	28.40	0	1,549	0.00%
2018/12/10	3	28.45	0	0.00	28.45	3	1,562	0.19%
2018/12/06	3	28.85	1	29.20	28.60	2	1,694	0.12%
2018/12/04	2	30.80	2	30.78	30.80	0	1,712	0.00%
2018/12/03	3	30.38	3	30.80	30.85	0	1,741	0.00%
2018/11/30	1	29.75	3	29.72	29.75	-2	1,726	-0.12%
2018/11/20	1	28.60	0	0.00	28.60	1	1,865	0.05%
2018/11/19	1	29.20	0	0.00	29.20	1	1,858	0.05%
2018/11/16	0	29.05	0	0.00	29.05	0	1,852	0.00%
2018/11/15	2	28.80	0	0.00	28.80	2	1,848	0.11%
2018/11/14	1	28.75	5	29.00	28.75	-4	1,853	-0.22%
2018/11/09	3	28.85	0	0.00	28.85	3	1,888	0.16%
2018/11/08	0	0.00	10	29.50	29.20	-10	1,945	-0.51%
2018/11/06	0	0.00	1	29.00	28.80	-1	1,975	-0.05%
2018/11/05	5	28.70	3	28.63	28.75	2	1,983	0.10%
2018/11/01	1	28.50	2	28.70	28.70	-1	2,091	-0.05%
2018/10/31	0	0.00	1	27.65	27.70	-1	2,081	-0.05%
2018/10/25	4	26.88	11	27.01	26.60	-7	2,117	-0.33%
2018/10/24	16	28.28	4	28.30	28.45	12	2,120	0.57%
2018/10/19	0	0.00	20	28.55	28.60	-20	2,135	-0.94%
2018/10/17	0	0.00	1	29.95	29.65	-1	2,120	-0.05%
2018/10/16	0	0.00	1	29.50	29.55	-1	2,122	-0.05%
2018/10/15	0	0.00	1	29.75	29.85	-1	2,136	-0.05%
2018/10/11	1	28.45	32	28.45	28.45	-31	2,124	-1.46%
2018/10/09	3	31.85	3	31.60	31.60	0	2,061	0.00%
2018/10/08	6	32.12	8	31.94	32.05	-2	2,074	-0.10%
2018/10/04	8	33.00	0	0.00	32.80	8	2,099	0.38%
2018/10/03	3	33.90	4	33.61	33.60	-1	2,101	-0.05%
2018/10/02	4	34.30	14	34.07	34.00	-10	2,119	-0.47%
2018/10/01	0	0.00	9	33.78	34.10	-9	2,189	-0.41%
2018/09/27	7	33.93	0	0.00	33.80	7	2,270	0.31%
2018/09/26	3	34.00	0	0.00	34.05	3	2,302	0.13%
2018/09/25	13	33.97	0	0.00	33.95	13	2,342	0.55%
2018/09/20	1	34.15	1	34.00	33.95	0	2,386	0.00%
2018/09/19	10	34.00	1	34.20	34.15	9	2,381	0.38%
2018/09/18	2	34.03	16	34.06	33.80	-14	2,375	-0.59%
2018/09/17	9	32.93	0	0.00	33.20	9	2,356	0.38%
2018/09/14	10	33.05	9	33.17	33.20	1	2,383	0.04%
2018/09/13	6	31.97	6	32.51	32.50	0	2,417	0.00%
2018/09/12	11	32.32	0	0.00	32.00	11	2,442	0.45%
2018/09/10	16	33.78	10	33.86	33.65	6	2,482	0.24%
2018/09/07	10	34.20	20	34.58	34.45	-10	2,530	-0.40%
2018/09/06	0	0.00	6	35.35	35.20	-6	2,579	-0.23%
2018/09/05	11	36.04	0	0.00	35.50	11	2,737	0.40%
2018/09/04	0	0.00	5	35.25	35.35	-5	3,137	-0.16%
2018/09/03	1	35.20	0	0.00	35.05	1	3,577	0.03%
2018/08/31	0	0.00	2	34.60	34.85	-2	3,590	-0.06%
2018/08/29	0	0.00	3	34.45	34.30	-3	3,684	-0.08%
2018/08/24	6	33.80	0	0.00	33.80	6	3,941	0.15%
2018/08/21	15	34.35	0	0.00	34.35	15	4,164	0.36%
2018/08/20	9	33.90	2	34.00	33.90	7	4,241	0.17%
2018/08/17	9	34.35	6	34.70	34.35	3	4,363	0.07%
2018/08/16	0	0.00	3	34.75	34.75	-3	4,372	-0.07%
2018/08/15	18	34.53	0	0.00	33.90	18	4,345	0.41%
2018/08/14	0	0.00	3	35.50	35.05	-3	4,298	-0.07%
2018/08/13	9	35.25	0	0.00	35.25	9	4,291	0.21%
2018/08/09	1	36.55	0	0.00	36.55	1	4,277	0.02%
2018/08/08	0	0.00	4	36.10	36.20	-4	4,235	-0.09%
2018/08/07	3	35.55	0	0.00	35.35	3	4,240	0.07%
2018/08/03	1	35.70	1	36.20	36.15	0	4,309	0.00%
2018/08/02	1	35.65	0	0.00	35.50	1	4,380	0.02%
2018/07/31	0	0.00	1	36.10	36.70	-1	4,484	-0.02%
2018/07/30	5	36.00	3	35.80	35.85	2	4,670	0.04%
2018/07/27	0	0.00	4	36.03	36.00	-4	4,784	-0.08%
2018/07/23	3	35.25	0	0.00	35.15	3	4,816	0.06%
2018/07/20	1	35.60	0	0.00	35.70	1	4,830	0.02%
2018/07/18	2	35.50	0	0.00	35.50	2	4,885	0.04%
2018/07/17	1	35.95	0	0.00	35.95	1	4,877	0.02%
2018/07/16	0	0.00	7	36.10	36.10	-7	4,885	-0.14%
2018/07/12	4	35.25	5	35.20	35.20	-1	4,894	-0.02%
2018/07/11	3	35.20	0	0.00	35.05	3	4,917	0.06%
2018/07/09	2	35.78	1	35.60	35.60	1	4,895	0.02%
2018/07/06	31	36.94	1	36.95	36.95	30	4,837	0.62%
2018/07/04	1	37.05	4	37.33	37.10	-3	4,814	-0.06%
2018/07/03	14	36.68	0	0.00	36.50	14	4,818	0.29%
2018/06/27	2	37.10	0	0.00	36.85	2	4,780	0.04%
2018/06/26	6	37.06	0	0.00	37.10	6	4,784	0.13%
2018/06/21	1	37.85	0	0.00	38.10	1	4,799	0.02%
2018/06/20	0	0.00	1	38.00	37.80	-1	4,844	-0.02%
2018/06/19	200	39.60	26	38.77	38.60	174	4,928	3.53%	大買/鉅額交易
2018/06/13	3	41.20	6	40.95	41.00	-3	4,897	-0.06%
2018/06/12	10	41.53	169	42.39	40.40	-159	4,784	-3.32%	大賣/鉅額交易
2018/06/11	7	39.56	68	40.00	41.25	-61	4,394	-1.39%
2018/06/08	0	0.00	9	37.82	37.50	-9	4,014	-0.22%
2018/06/07	0	0.00	6	37.28	37.25	-6	4,022	-0.15%
2018/06/06	4	37.53	0	0.00	37.45	4	4,136	0.10%
2018/06/05	6	37.44	19	37.78	37.05	-13	4,153	-0.31%
2018/06/04	11	36.60	0	0.00	36.60	11	4,009	0.27%
2018/05/31	0	0.00	1	36.45	37.40	-1	4,169	-0.02%
2018/05/30	5	36.32	10	36.75	36.75	-5	4,129	-0.12%
2018/05/28	0	0.00	3	37.43	37.10	-3	4,113	-0.07%
2018/05/25	1	37.00	5	37.02	37.60	-4	4,110	-0.10%
2018/05/23	1	36.00	1	36.20	35.95	0	4,280	0.00%
2018/05/22	3	36.25	0	0.00	36.10	3	4,290	0.07%
2018/05/21	1	36.45	0	0.00	36.45	1	4,338	0.02%
2018/05/18	10	36.05	0	0.00	36.10	10	4,390	0.23%
2018/05/17	0	0.00	10	36.40	36.40	-10	4,463	-0.22%
2018/05/16	7	36.10	0	0.00	36.05	7	4,494	0.16%
2018/05/15	1	36.85	0	0.00	36.55	1	4,590	0.02%
2018/05/14	3	37.00	5	37.00	37.00	-2	4,744	-0.04%
2018/05/11	1	37.40	3	36.87	37.00	-2	4,875	-0.04%
2018/05/10	6	37.39	2	37.35	37.20	4	5,010	0.08%
2018/05/09	0	0.00	8	36.99	37.00	-8	5,290	-0.15%
2018/05/08	26	37.01	20	36.75	36.75	6	5,270	0.11%
2018/05/07	33	36.42	3	37.18	37.60	30	5,277	0.57%
2018/05/04	2	35.33	12	35.20	35.70	-10	5,201	-0.19%
2018/04/30	1	34.60	3	34.65	34.55	-2	5,241	-0.04%
2018/04/27	0	0.00	20	34.85	34.85	-20	5,297	-0.38%
2018/04/26	2	34.20	0	0.00	33.80	2	5,515	0.04%
2018/04/25	7	34.43	0	0.00	34.45	7	5,664	0.12%
2018/04/24	16	34.81	20	35.20	34.75	-4	5,727	-0.07%
2018/04/23	0	0.00	3	37.10	36.55	-3	5,719	-0.05%
2018/04/18	0	0.00	2	36.40	36.40	-2	6,067	-0.03%
2018/04/16	0	0.00	5	37.05	37.00	-5	6,152	-0.08%
2018/04/12	10	37.20	0	0.00	37.20	10	6,506	0.15%
2018/04/09	0	0.00	2	37.05	37.10	-2	7,079	-0.03%
2018/04/03	0	0.00	1	36.65	36.75	-1	7,122	-0.01%
2018/04/02	2	36.85	0	0.00	36.65	2	7,256	0.03%
2018/03/31	2	37.15	1	37.15	37.20	1	7,267	0.01%
2018/03/29	1	36.65	0	0.00	36.50	1	7,513	0.01%
2018/03/27	0	0.00	2	37.55	37.25	-2	8,123	-0.02%
2018/03/23	32	36.93	24	36.97	36.85	8	8,170	0.10%
2018/03/22	7	38.91	4	38.90	38.10	3	8,182	0.04%
2018/03/21	11	38.73	24	38.66	38.80	-13	8,104	-0.16%
2018/03/20	0	0.00	15	37.55	37.50	-15	7,971	-0.19%
2018/03/19	1	37.80	20	37.83	37.65	-19	7,994	-0.24%
2018/03/16	1	37.80	0	0.00	37.50	1	8,001	0.01%
2018/03/15	7	38.49	2	38.25	38.15	5	8,026	0.06%
2018/03/14	1	38.10	4	38.13	38.05	-3	8,103	-0.04%
2018/03/13	7	37.90	0	0.00	37.90	7	8,235	0.08%
2018/03/12	5	38.35	20	37.80	37.65	-15	8,212	-0.18%
2018/03/09	4	37.44	0	0.00	37.50	4	8,187	0.05%
2018/03/08	2	37.50	0	0.00	37.60	2	8,242	0.02%
2018/03/07	1	37.80	0	0.00	37.00	1	8,240	0.01%
2018/03/06	3	37.33	5	37.50	37.50	-2	8,285	-0.02%
2018/03/05	1	36.90	0	0.00	36.60	1	8,430	0.01%
2018/02/27	1	36.55	16	36.58	36.55	-15	8,566	-0.18%
2018/02/26	0	0.00	4	37.35	37.20	-4	8,516	-0.05%
2018/02/23	0	0.00	16	36.86	36.95	-16	8,348	-0.19%
2018/02/22	3	35.75	0	0.00	35.75	3	8,360	0.04%
2018/02/21	0	0.00	5	36.00	36.00	-5	8,425	-0.06%
2018/02/12	4	34.80	0	0.00	34.55	4	8,486	0.05%
2018/02/09	0	0.00	20	34.55	34.90	-20	8,485	-0.24%
2018/02/07	8	36.02	0	0.00	35.60	8	8,469	0.09%
2018/02/06	56	36.37	12	35.15	35.05	44	8,389	0.52%
2018/02/05	11	36.67	6	37.73	38.00	5	8,319	0.06%
2018/02/02	13	37.93	4	37.95	38.20	9	8,176	0.11%
2018/02/01	9	37.95	20	38.21	37.85	-11	8,059	-0.14%
2018/01/31	2	36.15	0	0.00	36.35	2	7,821	0.03%
2018/01/30	0	0.00	2	36.35	36.00	-2	7,885	-0.03%
2018/01/29	22	37.05	10	36.80	36.80	12	7,843	0.15%
2018/01/25	136	36.47	6	36.39	36.30	130	7,773	1.67%	大買/鉅額交易
2018/01/24	30	36.20	0	0.00	36.40	30	7,716	0.39%
2018/01/23	0	0.00	2	36.10	36.20	-2	7,677	-0.03%
2018/01/22	38	36.85	7	36.74	36.50	31	7,596	0.41%
2018/01/19	162	35.27	161	35.79	36.25	1	7,354	0.01%	大買/大賣/
2018/01/18	0	0.00	169	35.98	35.55	-169	7,177	-2.35%	大賣/鉅額交易
2018/01/17	1	36.10	22	36.09	36.10	-21	7,099	-0.30%
2018/01/16	0	0.00	3	36.05	36.05	-3	7,055	-0.04%
2018/01/15	16	36.52	11	36.24	36.20	5	6,974	0.07%
2018/01/12	2	35.85	3	35.45	35.85	-1	6,763	-0.01%
2018/01/11	165	34.99	2	34.75	35.20	163	6,616	2.46%	大買/鉅額交易
2018/01/10	2	35.20	0	0.00	35.00	2	6,551	0.03%
2018/01/09	2	34.90	7	34.87	35.00	-5	6,503	-0.08%
2018/01/08	53	35.41	3	35.18	34.65	50	6,354	0.79%
2018/01/05	2	35.08	2	34.60	35.20	0	6,109	0.00%
2018/01/04	0	0.00	2	34.53	34.85	-2	5,920	-0.03%
2018/01/03	3	34.03	4	34.05	34.05	-1	5,727	-0.02%
2018/01/02	1	33.00	3	32.87	33.40	-2	5,460	-0.04%