矽格 (6257)-元大-蘆洲券商分點個股進出

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－元大-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲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	2.2	78.22	1	78.80	78.00	1.2	7,349	0.02%
2024/05/22	9.3	79.50	28	79.87	79.10	-18.7	7,566	-0.25%
2024/05/21	8	78.99	0	0.00	79.00	8	7,505	0.11%
2024/05/20	7	79.24	2	79.71	79.00	5	7,431	0.07%
2024/05/17	12.1	79.00	7	79.94	78.00	5.1	7,337	0.07%
2024/05/16	28	81.96	59.1	82.04	81.30	-31.1	7,216	-0.43%
2024/05/15	8.2	77.44	5	77.38	77.40	3.2	6,970	0.05%
2024/05/14	0.1	76.60	2	76.65	77.00	-1.9	6,949	-0.03%
2024/05/13	3.2	76.48	0	0.00	76.50	3.2	6,926	0.05%
2024/05/10	8.2	76.91	5	76.30	76.20	3.2	6,920	0.05%
2024/05/09	2	77.45	2	77.40	77.10	0	6,887	0.00%
2024/05/08	5.1	77.21	4	78.30	78.30	1.1	6,858	0.02%
2024/05/07	8	77.94	12	78.48	77.80	-4	6,807	-0.06%
2024/05/06	18.4	76.73	5	77.04	77.10	13.4	6,698	0.20%
2024/05/03	9.8	76.79	7	77.23	76.40	2.8	6,707	0.04%
2024/05/02	29	77.40	15.3	77.62	77.40	13.7	6,637	0.21%
2024/04/30	24.2	73.55	21	73.49	74.20	3.2	6,367	0.05%
2024/04/29	39	72.38	42	72.44	72.90	-3	6,295	-0.05%
2024/04/26	23	71.32	12	71.20	71.50	11	6,386	0.17%
2024/04/25	0.1	70.30	3.1	70.29	70.20	-3	6,379	-0.05%
2024/04/24	0	0.00	1.2	70.13	70.40	-1.2	6,374	-0.02%
2024/04/23	4	68.55	2.2	67.57	68.30	1.8	6,362	0.03%
2024/04/22	3.7	69.41	7	69.54	68.30	-3.3	6,358	-0.05%
2024/04/19	0	0.00	39.8	70.68	70.50	-39.8	6,293	-0.63%
2024/04/18	1.6	71.86	0	72.25	71.50	1.5	6,215	0.02%
2024/04/17	6.2	72.44	6	72.28	72.60	0.2	6,201	0.00%
2024/04/16	0.3	70.63	9	70.82	70.60	-8.7	6,136	-0.14%
2024/04/15	1.3	72.39	2	72.20	72.00	-0.7	6,060	-0.01%
2024/04/12	3	73.23	1	73.30	73.20	2	6,030	0.03%
2024/04/11	15	72.25	6.1	72.22	72.80	8.9	5,949	0.15%
2024/04/10	5.2	72.11	0	72.50	72.40	5.1	5,892	0.09%
2024/04/09	1.4	71.44	8.5	71.42	71.10	-7.1	5,828	-0.12%
2024/04/08	8.2	70.81	0	0.00	70.80	8.2	5,787	0.14%
2024/04/03	2.2	72.10	2	72.35	71.80	0.2	5,763	0.00%
2024/04/02	2.2	71.70	4	72.20	73.00	-1.8	5,753	-0.03%
2024/04/01	0.2	71.00	2	71.50	71.60	-1.8	5,670	-0.03%
2024/03/29	4.8	70.93	3	71.60	71.00	1.8	5,597	0.03%
2024/03/28	9.7	72.58	3	71.70	72.00	6.7	5,390	0.12%
2024/03/27	3	73.03	3.1	72.46	73.80	-0.1	5,144	0.00%
2024/03/26	3.2	71.31	9	70.84	71.00	-5.8	4,978	-0.12%
2024/03/25	4.9	72.27	1	72.20	72.30	3.9	4,974	0.08%
2024/03/22	14.3	74.59	23	72.13	72.40	-8.7	4,944	-0.18%
2024/03/21	13	76.45	6.1	75.61	74.70	6.9	4,910	0.14%
2024/03/20	19	76.62	24.9	77.65	75.60	-5.9	5,085	-0.12%
2024/03/19	6	72.62	8.5	73.36	73.50	-2.5	5,072	-0.05%
2024/03/18	0.5	71.70	17	71.15	72.10	-16.5	4,948	-0.33%
2024/03/15	2.4	68.38	0	0.00	68.80	2.4	4,832	0.05%
2024/03/14	5.6	68.50	1	67.80	68.80	4.6	4,777	0.10%
2024/03/13	4.3	70.28	12	69.98	70.10	-7.7	4,716	-0.16%
2024/03/12	1.2	69.62	6.1	70.14	69.90	-4.9	4,674	-0.11%
2024/03/11	5.4	68.68	0	0.00	68.40	5.4	4,698	0.11%
2024/03/08	21.4	70.78	14.2	69.80	69.00	7.3	4,758	0.15%
2024/03/07	11.7	70.54	8	71.75	69.60	3.7	4,727	0.08%
2024/03/06	2	69.45	8.3	69.67	70.20	-6.3	4,786	-0.13%
2024/03/05	4.2	67.70	2.6	67.68	68.10	1.6	4,965	0.03%
2024/03/04	2.2	67.85	4	68.00	67.90	-1.8	5,024	-0.04%
2024/03/01	6.2	68.38	40.1	67.54	67.20	-33.9	4,971	-0.68%
2024/02/29	8.6	70.27	3	70.30	70.30	5.6	4,814	0.12%
2024/02/27	9.8	69.77	7	69.61	70.00	2.8	4,781	0.06%
2024/02/26	8.2	72.68	0	0.00	72.30	8.2	4,667	0.18%
2024/02/23	40.7	73.28	51.6	73.86	72.50	-10.9	4,542	-0.24%
2024/02/22	7	70.16	12	70.42	70.80	-5	4,207	-0.12%
2024/02/21	3	69.03	1.6	68.54	68.80	1.4	4,122	0.03%
2024/02/20	9.3	68.56	5	68.54	68.20	4.3	4,144	0.10%
2024/02/19	7.1	69.06	7	69.36	70.00	0.1	4,099	0.00%
2024/02/16	2	69.50	5.1	69.93	69.50	-3.1	4,088	-0.08%
2024/02/15	5	67.68	5.2	68.13	68.20	-0.2	4,032	0.00%
2024/02/05	4.1	65.32	2.1	65.36	65.30	2	3,992	0.05%
2024/02/02	10.4	66.02	0	0.00	65.70	10.4	3,999	0.26%
2024/02/01	4.2	66.96	0	0.00	66.60	4.2	3,997	0.11%
2024/01/31	0	0.00	8	67.91	67.70	-8	4,025	-0.20%
2024/01/30	7.3	66.69	1	66.70	66.50	6.3	4,054	0.16%
2024/01/29	0.2	67.40	4	67.33	67.40	-3.8	4,089	-0.09%
2024/01/26	10.2	67.35	5	68.06	67.20	5.2	4,139	0.12%
2024/01/25	5	68.42	0.1	68.40	68.70	4.9	4,117	0.12%
2024/01/24	2	68.15	0	0.00	68.00	2	4,103	0.05%
2024/01/23	10	68.06	10	68.28	68.10	0	4,111	0.00%
2024/01/22	23	67.56	20	68.33	68.00	3	4,084	0.07%
2024/01/19	0	65.70	5	66.00	66.50	-5	3,970	-0.13%
2024/01/18	1	65.20	1	65.30	65.30	0	4,006	0.00%
2024/01/17	3	66.00	0.5	66.00	65.80	2.5	4,124	0.06%
2024/01/16	3	65.00	3.2	66.06	66.10	-0.2	4,139	0.00%
2024/01/15	0	0.00	4.2	65.16	65.40	-4.2	4,157	-0.10%
2024/01/12	2	64.35	0	0.00	64.30	2	4,216	0.05%
2024/01/11	4.2	63.87	1	64.00	64.20	3.2	4,308	0.07%
2024/01/10	0.1	64.50	0	0.00	64.60	0.1	4,367	0.00%
2024/01/09	1	64.30	0	0.00	64.40	1	4,482	0.02%
2024/01/08	2.2	64.29	0	0.00	63.90	2.2	4,508	0.05%
2024/01/05	3.1	64.71	0	0.00	64.90	3.1	4,636	0.07%
2024/01/04	0.2	65.00	0	0.00	65.00	0.2	4,642	0.00%
2024/01/03	3.2	64.38	1	64.30	65.00	2.2	4,664	0.05%
2024/01/02	3.2	64.86	0	0.00	64.60	3.2	4,648	0.07%
2023/12/29	5.6	65.15	0.1	65.50	65.20	5.5	4,647	0.12%
2023/12/28	3.2	66.23	0	0.00	66.00	3.2	4,599	0.07%
2023/12/27	0.1	67.40	3	67.33	67.30	-2.9	4,574	-0.06%
2023/12/26	1.1	66.89	1	66.90	66.80	0.1	4,565	0.00%
2023/12/25	8.2	66.70	4	66.50	66.40	4.2	4,552	0.09%
2023/12/22	0.1	68.10	0	0.00	68.00	0.1	4,508	0.00%
2023/12/21	2	68.35	2	68.35	68.10	0	4,515	0.00%
2023/12/20	3.1	69.23	3	68.70	68.80	0.1	4,488	0.00%
2023/12/19	5.1	67.31	1	67.80	67.80	4.1	4,433	0.09%
2023/12/18	7.1	68.51	1	68.70	68.50	6.1	4,437	0.14%
2023/12/15	23.1	67.83	14.5	67.79	67.20	8.6	4,545	0.19%
2023/12/14	12.1	68.93	33	69.98	71.90	-20.9	4,467	-0.47%
2023/12/13	1	66.20	3.1	66.23	66.40	-2.1	4,163	-0.05%
2023/12/12	1	65.90	0.4	66.06	65.80	0.6	4,245	0.01%
2023/12/11	0	0.00	1	64.90	65.00	-1	4,209	-0.02%
2023/12/08	3.4	64.53	1	64.90	64.70	2.4	4,198	0.06%
2023/12/07	1	65.40	2	65.25	64.60	-1	4,183	-0.02%
2023/12/06	4.2	64.44	3	65.33	65.40	1.2	4,158	0.03%
2023/12/05	16	65.27	6	65.45	65.50	10	4,084	0.24%
2023/12/04	9	65.58	8.2	65.93	66.00	0.8	4,013	0.02%
2023/12/01	10	64.78	113	65.02	65.80	-103	3,943	-2.61%	大賣/鉅額交易
2023/11/30	11.4	63.90	23.6	64.36	63.80	-12.2	3,722	-0.33%
2023/11/29	1	62.00	1.1	61.97	62.00	-0.1	3,478	0.00%
2023/11/28	0.3	60.60	0	0.00	60.60	0.3	3,403	0.01%
2023/11/27	0	0.00	2	60.33	60.00	-2	3,449	-0.06%
2023/11/24	0.1	60.80	0	0.00	60.70	0.1	3,493	0.00%
2023/11/22	1	61.00	3	60.93	60.90	-2	3,537	-0.06%
2023/11/21	0.1	61.00	0	0.00	60.70	0.1	3,565	0.00%
2023/11/17	6.1	61.27	8	61.13	61.00	-1.9	3,803	-0.05%
2023/11/16	0	0.00	4	61.30	61.50	-4	3,785	-0.11%
2023/11/15	2	62.30	0	0.00	60.90	2	3,836	0.05%
2023/11/14	6	60.70	1	61.50	61.50	5	3,792	0.13%
2023/11/13	1	60.20	0	0.00	60.50	1	3,777	0.03%
2023/11/09	0	0.00	9	61.31	60.80	-9	3,748	-0.24%
2023/11/08	0	0.00	2	61.50	61.40	-2	3,736	-0.05%
2023/11/07	0	0.00	18	60.53	61.70	-18	3,702	-0.49%
2023/11/06	0	0.00	1	61.50	61.50	-1	3,649	-0.03%
2023/11/03	3	61.40	0	0.00	61.50	3	3,596	0.08%
2023/11/02	6	60.85	6	60.88	60.90	0	3,546	0.00%
2023/11/01	17	59.42	0	0.00	59.70	17	3,503	0.49%
2023/10/31	2	60.20	5	60.24	59.30	-3	3,490	-0.09%
2023/10/30	1	59.70	0	0.00	59.90	1	3,486	0.03%
2023/10/27	11	60.12	14	59.64	59.40	-3	3,500	-0.09%
2023/10/26	6	60.87	18	61.05	60.20	-12	3,491	-0.34%
2023/10/25	13	61.75	36	61.37	62.00	-23	3,448	-0.67%
2023/10/24	1	60.80	5	60.60	60.70	-4	3,402	-0.12%
2023/10/23	15	60.19	5	59.84	59.90	10	3,432	0.29%
2023/10/20	2	60.95	1.2	60.92	60.80	0.8	3,445	0.02%
2023/10/19	13	60.68	16.1	60.48	60.70	-3.1	3,413	-0.09%
2023/10/18	7	59.90	13.4	60.65	60.00	-6.4	3,342	-0.19%
2023/10/17	21.4	60.38	8.1	60.68	60.70	13.3	3,292	0.40%
2023/10/16	5	59.26	0	0.00	59.20	5	3,230	0.15%
2023/10/13	30	59.78	18	60.07	60.00	12	3,223	0.37%
2023/10/12	5	58.04	0	0.00	58.30	5	3,118	0.16%
2023/10/11	5	58.10	13	58.18	57.80	-8	3,134	-0.26%
2023/10/06	0.1	57.50	0.1	57.80	57.50	-0.1	3,133	0.00%
2023/10/05	2	57.70	11	57.60	57.60	-9	3,142	-0.29%
2023/10/04	1	56.80	1	57.60	57.60	0	3,130	0.00%
2023/10/03	1.1	57.59	5	57.60	57.50	-4	3,132	-0.13%
2023/10/02	1	58.20	12	57.81	57.70	-11	3,151	-0.35%
2023/09/28	0	0.00	6	57.47	57.40	-6	3,183	-0.19%
2023/09/27	13	57.04	1	57.40	56.90	12	3,296	0.36%
2023/09/26	7.1	57.01	0	0.00	56.70	7.1	3,299	0.21%
2023/09/25	9	58.04	3	58.33	58.30	6	3,259	0.18%
2023/09/22	0	0.00	4	57.20	57.50	-4	3,247	-0.12%
2023/09/21	1.1	56.99	5	56.70	57.20	-3.9	3,216	-0.12%
2023/09/20	43.4	58.80	29.1	59.12	58.00	14.3	3,167	0.45%
2023/09/19	23.1	60.40	13	60.31	60.80	10.1	2,973	0.34%
2023/09/18	1	58.30	6.1	58.90	58.80	-5.1	2,660	-0.19%
2023/09/15	17.1	58.44	7	58.39	58.00	10.1	2,635	0.38%
2023/09/14	12	57.13	1	57.60	57.20	11	2,512	0.44%
2023/09/13	0	0.00	1	56.60	56.60	-1	2,493	-0.04%
2023/09/12	0	0.00	1.1	57.39	57.40	-1.1	2,488	-0.04%
2023/09/08	3	57.00	3.3	57.27	57.20	-0.3	2,490	-0.01%
2023/09/07	4	57.45	0	0.00	57.80	4	2,489	0.16%
2023/09/06	0.1	57.63	2	58.05	58.20	-1.9	2,480	-0.08%
2023/09/05	1	57.80	6.6	57.57	57.80	-5.6	2,464	-0.23%
2023/09/01	0.6	57.02	1	57.40	57.10	-0.4	2,446	-0.02%
2023/08/31	0	0.00	9	57.46	57.70	-9	2,435	-0.37%
2023/08/30	3	56.47	5	56.70	56.90	-2	2,385	-0.08%
2023/08/29	2	56.30	5.1	56.24	56.40	-3.1	2,351	-0.13%
2023/08/28	5	56.60	1	55.60	56.00	4	2,336	0.17%
2023/08/25	4.1	56.67	11	56.50	56.60	-6.9	2,319	-0.30%
2023/08/24	6	56.70	10	56.22	56.10	-4	2,284	-0.18%
2023/08/23	3	54.47	19.1	54.59	55.40	-16.1	2,157	-0.75%
2023/08/22	17	52.84	1	52.60	52.60	16	2,032	0.79%
2023/08/21	1	52.90	0.5	52.93	52.50	0.6	1,991	0.03%
2023/08/18	0	0.00	5.4	51.41	51.50	-5.4	1,923	-0.28%
2023/08/16	0	0.00	5	50.00	50.80	-5	1,909	-0.26%
2023/08/15	0.1	50.50	0	0.00	50.30	0.1	1,908	0.01%
2023/08/14	6	50.80	0	0.00	50.30	6	1,916	0.31%
2023/08/11	0.4	51.80	0	0.00	51.10	0.4	1,910	0.02%
2023/08/10	2	52.00	0.4	52.30	51.90	1.7	1,894	0.09%
2023/08/08	0	0.00	10	52.80	52.70	-10	1,879	-0.53%
2023/08/07	0.2	52.50	13	52.42	52.70	-12.8	1,874	-0.68%
2023/08/04	0	0.00	7.1	52.13	52.30	-7.1	1,870	-0.38%
2023/08/02	0	0.00	5.1	52.70	52.00	-5.1	1,872	-0.27%
2023/08/01	4.7	52.08	0.1	52.10	52.00	4.6	1,856	0.25%
2023/07/31	5.1	52.61	2.1	52.84	52.90	3	1,835	0.17%
2023/07/28	0	0.00	4.5	53.33	53.70	-4.5	1,808	-0.25%
2023/07/27	4.6	52.46	0.6	52.90	52.30	4	1,778	0.22%
2023/07/26	1.8	57.42	5.1	57.30	57.00	-3.3	1,700	-0.19%
2023/07/25	10.2	57.15	2	57.60	57.50	8.2	1,640	0.50%
2023/07/24	2	57.75	0	0.00	57.50	2	1,629	0.13%
2023/07/21	1	58.20	1	57.90	58.30	0	1,610	0.00%
2023/07/20	0.4	58.45	1	58.70	58.30	-0.6	1,596	-0.04%
2023/07/19	0	0.00	5	58.40	58.00	-5	1,577	-0.32%
2023/07/18	7.2	58.84	0	0.00	58.50	7.2	1,543	0.47%
2023/07/17	10	58.75	0.4	58.92	58.90	9.6	1,536	0.63%
2023/07/14	0.3	58.40	0	0.00	58.30	0.3	1,505	0.02%
2023/07/13	0	0.00	10.1	58.25	57.60	-10.1	1,483	-0.68%
2023/07/12	0	0.00	1	57.30	57.40	-1	1,447	-0.07%
2023/07/07	5	56.60	0	0.00	56.70	5	1,456	0.35%
2023/07/06	7.4	58.03	23	57.82	57.80	-15.6	1,433	-1.09%
2023/07/05	17	57.80	30	57.77	58.20	-13	1,396	-0.93%
2023/07/04	14	55.76	3	55.90	56.00	11	1,278	0.86%
2023/07/03	2	55.55	0	0.00	55.50	2	1,271	0.16%
2023/06/27	0	55.00	4	55.60	54.90	-4	1,328	-0.30%
2023/06/20	5	55.70	0	0.00	55.90	5	1,307	0.38%
2023/06/19	7	55.80	1	56.00	55.90	6	1,313	0.46%
2023/06/16	0.1	56.00	17	55.96	56.00	-16.9	1,326	-1.27%
2023/06/15	0	0.00	1	55.90	55.80	-1	1,330	-0.08%
2023/06/14	0.1	56.00	1	56.00	56.10	-0.9	1,336	-0.07%
2023/06/13	8	55.66	0.2	55.60	55.70	7.8	1,337	0.58%
2023/06/12	7	54.87	1	54.70	55.40	6	1,349	0.45%
2023/06/09	10	54.90	2	55.30	55.10	8	1,345	0.60%
2023/06/08	2	55.80	3.1	55.73	55.60	-1.1	1,345	-0.08%
2023/06/06	0	55.70	0	0.00	55.80	0	1,393	0.00%
2023/06/02	0	0.00	1	55.60	55.30	-1	1,520	-0.07%
2023/06/01	0	0.00	1	55.70	55.60	-1	1,530	-0.07%
2023/05/30	3	54.53	1	54.80	54.90	2	1,567	0.13%
2023/05/29	1	54.70	0	0.00	54.50	1	1,590	0.06%
2023/05/24	2	53.80	0	0.00	54.10	2	1,602	0.12%
2023/05/22	0.1	54.10	1	54.20	54.20	-0.9	1,624	-0.06%
2023/05/19	0	0.00	1	54.00	53.90	-1	1,627	-0.06%
2023/05/18	0	0.00	1	53.20	53.40	-1	1,627	-0.06%
2023/05/17	0.1	53.50	1	53.40	53.30	-0.9	1,645	-0.05%
2023/05/16	0	0.00	8	53.00	53.00	-8	1,640	-0.49%
2023/05/15	0	0.00	1	53.00	52.80	-1	1,640	-0.06%
2023/05/10	1	52.60	0	0.00	53.10	1	1,645	0.06%
2023/05/08	0	0.00	3	53.10	53.10	-3	1,651	-0.18%
2023/05/05	0	0.00	9	53.09	53.20	-9	1,662	-0.54%
2023/05/03	0	0.00	4	52.10	52.20	-4	1,732	-0.23%
2023/04/28	1	51.90	0	0.00	52.10	1	1,772	0.06%
2023/04/27	5.1	51.30	16	51.68	51.50	-10.9	1,760	-0.62%
2023/04/26	2	52.00	0	0.00	52.30	2	1,710	0.12%
2023/04/25	0.1	53.00	11	52.71	52.50	-10.9	1,691	-0.65%
2023/04/24	2	53.10	0	0.00	53.00	2	1,680	0.12%
2023/04/21	1.1	53.41	0	0.00	53.20	1.1	1,667	0.06%
2023/04/20	0	54.90	0	0.00	54.20	0	1,643	0.00%
2023/04/19	1	55.30	0	0.00	55.20	1	1,624	0.06%
2023/04/14	10	55.60	0	0.00	55.50	10	1,616	0.62%
2023/04/13	1	55.70	1	55.80	55.50	0	1,606	0.00%
2023/04/10	1	55.30	0	0.00	55.30	1	1,573	0.06%
2023/04/07	1	55.90	0	0.00	55.70	1	1,560	0.06%
2023/04/06	0	0.00	5	55.50	55.60	-5	1,552	-0.32%
2023/03/30	0	55.70	0	0.00	55.80	0	1,509	0.00%
2023/03/29	20	55.55	0	0.00	55.30	20	1,509	1.32%
2023/03/28	0	55.80	0	0.00	55.60	0	1,496	0.00%
2023/03/27	5	55.80	5	55.70	55.70	0	1,490	0.00%
2023/03/24	0	0.00	6	55.72	55.70	-6	1,493	-0.40%
2023/03/23	0	55.90	5	55.70	55.70	-5	1,496	-0.33%
2023/03/22	6	55.60	1	55.60	55.70	5	1,500	0.33%
2023/03/21	10	56.00	5	56.00	55.60	5	1,531	0.33%
2023/03/17	0	0.00	1	55.70	55.80	-1	1,520	-0.07%
2023/03/16	0	55.30	16	55.19	55.00	-16	1,509	-1.06%
2023/03/15	0	0.00	1	55.80	55.90	-1	1,499	-0.07%
2023/03/14	1	55.00	0	0.00	55.40	1	1,480	0.07%
2023/03/13	0	55.10	11	55.23	55.60	-11	1,489	-0.74%
2023/03/10	0	0.00	11	55.33	55.70	-11	1,475	-0.75%
2023/03/09	0	55.50	81	55.68	55.60	-81	1,470	-5.51%
2023/03/08	7	55.90	1	56.20	56.10	6	1,438	0.42%
2023/03/07	8	56.56	15	56.67	56.90	-7	1,341	-0.52%
2023/03/06	1	55.70	1	55.70	55.70	0	1,280	0.00%
2023/03/03	1	55.00	1	55.00	54.90	0	1,252	0.00%
2023/03/02	7	54.14	11	54.09	54.10	-4	1,214	-0.33%
2023/03/01	8	54.00	3	53.90	54.10	5	1,194	0.42%
2023/02/24	4	53.00	2	53.25	53.40	2	1,168	0.17%
2023/02/23	2	52.95	0	0.00	53.20	2	1,155	0.17%
2023/02/22	0	0.00	3	52.27	52.70	-3	1,148	-0.26%
2023/02/21	1	52.60	6	52.53	52.70	-5	1,152	-0.43%
2023/02/20	2	51.85	5.2	52.10	52.10	-3.2	1,167	-0.27%
2023/02/17	6	51.62	0	0.00	51.60	6	1,191	0.50%
2023/02/16	6	51.35	0.8	51.90	51.60	5.2	1,203	0.43%
2023/02/15	15	51.40	5.2	51.61	51.20	9.8	1,221	0.80%
2023/02/10	1	51.80	0.1	52.30	52.10	0.9	1,241	0.07%
2023/02/09	1.2	52.08	1	52.10	52.10	0.2	1,252	0.01%
2023/02/08	1	52.00	4	52.10	52.10	-3	1,259	-0.24%
2023/02/07	0	0.00	11	51.90	52.00	-11	1,262	-0.87%
2023/02/06	1.1	51.90	0	0.00	51.80	1.1	1,294	0.08%
2023/02/03	0	0.00	2	52.30	52.30	-2	1,295	-0.15%
2023/02/02	2	51.85	5	51.98	52.20	-3	1,297	-0.23%
2023/02/01	0	0.00	27	51.24	51.40	-27	1,253	-2.15%
2023/01/30	0	0.00	6	50.10	50.10	-6	1,203	-0.50%
2023/01/13	5	49.32	0	0.00	49.15	5	1,240	0.40%
2023/01/12	1	49.60	3	49.77	49.65	-2	1,253	-0.16%
2023/01/11	0	0.00	2	49.60	49.50	-2	1,267	-0.16%
2023/01/10	5	49.65	0	0.00	49.55	5	1,305	0.38%
2023/01/06	0	0.00	1	49.00	49.05	-1	1,335	-0.07%
2023/01/05	1	48.25	0	0.00	48.30	1	1,340	0.07%
2023/01/04	2	48.63	0	0.00	48.60	2	1,344	0.15%
2022/12/28	2	48.25	0	0.00	48.20	2	1,417	0.14%
2022/12/22	0	0.00	1	48.70	48.70	-1	1,471	-0.07%
2022/12/21	6	48.36	0	0.00	48.20	6	1,499	0.40%
2022/12/20	3	48.88	0	0.00	48.25	3	1,528	0.20%
2022/12/19	1	49.50	0	0.00	49.45	1	1,545	0.06%
2022/12/16	1	49.65	0	0.00	49.60	1	1,544	0.06%
2022/12/15	5	50.20	0	0.00	50.40	5	1,536	0.33%
2022/12/14	70	50.39	0	0.00	50.30	70	1,535	4.56%
2022/12/13	6	49.88	11	50.12	50.10	-5	1,532	-0.33%
2022/12/12	2	49.20	1	49.40	49.40	1	1,495	0.07%
2022/12/09	25	49.78	0	0.00	49.50	25	1,515	1.65%
2022/12/08	4	49.14	2	49.33	49.35	2	1,506	0.13%
2022/12/07	3	49.60	1	49.90	49.30	2	1,517	0.13%
2022/12/06	2	50.25	10	50.60	50.00	-8	1,511	-0.53%
2022/12/05	1	50.40	1	50.70	50.90	0	1,520	0.00%
2022/12/01	5	50.70	2	50.80	50.70	3	1,539	0.19%
2022/11/29	4	49.86	0	0.00	50.00	4	1,559	0.26%
2022/11/25	1	49.90	1	50.00	50.00	0	1,590	0.00%
2022/11/24	2	49.73	2	50.20	50.10	0	1,606	0.00%
2022/11/23	0	0.00	10	49.73	49.80	-10	1,618	-0.62%
2022/11/18	0	0.00	3	50.40	50.10	-3	1,680	-0.18%
2022/11/17	0	0.00	1	50.20	50.10	-1	1,677	-0.06%
2022/11/16	14	50.24	3	50.30	50.10	11	1,679	0.65%
2022/11/15	10	49.85	5	50.18	50.20	5	1,655	0.30%
2022/11/14	0	0.00	6	49.73	49.80	-6	1,653	-0.36%
2022/11/11	6	49.61	5	49.65	49.20	1	1,654	0.06%
2022/11/09	0	0.00	1	48.95	49.05	-1	1,646	-0.06%
2022/11/07	2	48.75	1	48.80	48.85	1	1,670	0.06%
2022/11/03	7	48.14	2	48.15	48.30	5	1,700	0.29%
2022/11/02	8	47.68	5	47.90	48.05	3	1,716	0.17%
2022/11/01	1	46.90	2	47.00	47.00	-1	1,717	-0.06%
2022/10/31	0	0.00	4	46.55	46.50	-4	1,734	-0.23%
2022/10/27	0	0.00	10	46.60	46.70	-10	1,791	-0.56%
2022/10/26	0	0.00	1	46.10	45.80	-1	1,862	-0.05%
2022/10/25	1	46.30	1	45.90	45.95	0	1,866	0.00%
2022/10/24	0	0.00	10	46.95	46.60	-10	1,883	-0.53%
2022/10/21	6	46.82	1	47.10	46.55	5	1,887	0.26%
2022/10/20	1	45.55	1	45.50	47.30	0	1,916	0.00%
2022/10/19	1	45.85	2	46.08	46.10	-1	1,911	-0.05%
2022/10/18	2	45.88	1	45.50	46.50	1	1,896	0.05%
2022/10/17	3	42.80	6	43.98	44.75	-3	1,890	-0.16%
2022/10/14	0	0.00	3	43.70	43.70	-3	1,893	-0.16%
2022/10/13	5	42.76	0	0.00	42.00	5	1,948	0.26%
2022/10/11	20	43.90	1.1	44.03	43.40	18.9	1,966	0.96%
2022/10/06	3.1	44.85	1	44.60	44.70	2.1	2,046	0.10%
2022/10/05	5.1	45.50	11	45.37	45.00	-6	2,116	-0.28%
2022/10/04	3.1	43.96	2	44.00	43.95	1.1	2,124	0.05%
2022/09/30	2	41.64	1	42.00	42.50	1	2,188	0.05%
2022/09/28	1	42.00	0	0.00	42.00	1	2,260	0.04%
2022/09/27	5.5	43.24	3	43.20	43.60	2.5	2,290	0.11%
2022/09/26	3	43.89	1	44.70	43.80	2	2,309	0.09%
2022/09/23	3	45.75	2	45.75	45.70	1	2,358	0.04%
2022/09/22	6	46.18	2	46.13	46.20	4	2,442	0.16%
2022/09/21	1	46.80	0	0.00	46.60	1	2,498	0.04%
2022/09/20	1	46.80	0	0.00	46.80	1	2,527	0.04%
2022/09/16	3	47.53	6	47.65	47.15	-3	2,628	-0.11%
2022/09/15	8	48.04	0	0.00	48.05	8	2,642	0.30%
2022/09/12	5	48.60	0	0.00	48.05	5	2,730	0.18%
2022/09/08	4	47.76	0	0.00	48.00	4	2,779	0.14%
2022/09/07	5	47.85	0	0.00	47.60	5	2,805	0.18%
2022/09/06	4	49.24	13	49.30	48.95	-9	2,800	-0.32%
2022/09/05	0	0.00	8	49.89	49.80	-8	2,825	-0.28%
2022/09/02	11	50.79	1	50.50	50.50	10	2,840	0.35%
2022/09/01	1	50.90	3	50.63	50.30	-2	2,875	-0.07%
2022/08/31	1	51.30	40	51.20	51.10	-39	2,918	-1.34%
2022/08/30	1	51.20	0	0.00	50.90	1	3,107	0.03%
2022/08/29	1	50.80	3	50.90	50.90	-2	3,190	-0.06%
2022/08/26	52	51.89	12	51.87	51.90	40	3,183	1.26%
2022/08/25	2	50.75	20	50.80	50.70	-18	3,155	-0.57%
2022/08/24	10	50.68	17	50.49	50.40	-7	3,198	-0.22%
2022/08/23	2	50.50	0	0.00	50.50	2	3,206	0.06%
2022/08/22	3	51.27	9	51.30	51.20	-6	3,202	-0.19%
2022/08/19	6	51.90	11	51.75	51.70	-5	3,195	-0.16%
2022/08/18	22	51.21	0	0.00	51.50	22	3,179	0.69%
2022/08/17	2	51.30	5	51.40	51.50	-3	3,168	-0.09%
2022/08/16	3	51.20	0	0.00	51.20	3	3,180	0.09%
2022/08/15	11	51.42	0	0.00	51.50	11	3,187	0.35%
2022/08/12	2.1	50.58	7	50.76	51.20	-4.9	3,180	-0.15%
2022/08/11	9	50.30	1	50.40	50.30	8	3,155	0.25%
2022/08/10	3	49.75	1	49.65	49.60	2	3,146	0.06%
2022/08/09	6	49.85	0	0.00	49.90	6	3,154	0.19%
2022/08/08	1	50.10	3	49.58	50.00	-2	3,138	-0.06%
2022/08/05	3	49.25	0	0.00	49.35	3	3,114	0.10%
2022/08/04	1	48.80	0	0.00	48.80	1	3,122	0.03%
2022/08/02	4	50.33	10.2	50.10	50.00	-6.2	3,069	-0.20%
2022/07/28	0	0.00	33	49.51	49.65	-33	3,058	-1.08%
2022/07/27	1	49.50	14	49.71	50.20	-13	3,068	-0.42%
2022/07/25	0	0.00	3	50.60	50.60	-3	3,098	-0.10%
2022/07/22	1	51.40	16	51.00	51.00	-15	3,118	-0.48%
2022/07/20	6	50.50	2	50.70	50.00	4	3,112	0.13%
2022/07/19	1	49.30	0	0.00	49.35	1	3,076	0.03%
2022/07/13	6	50.90	3	50.60	50.60	3	2,958	0.10%
2022/07/12	1	50.20	0	0.00	50.30	1	2,885	0.03%
2022/07/11	12	51.42	1	51.30	51.50	11	2,873	0.38%
2022/07/08	5	51.22	1	51.40	51.10	4	2,846	0.14%
2022/07/07	3	50.43	1	50.60	50.60	2	2,820	0.07%
2022/07/06	0	0.00	10	50.50	50.50	-10	2,795	-0.36%
2022/07/05	23	50.81	1	51.30	52.50	22	2,806	0.78%
2022/07/04	5	50.82	0.2	50.40	50.40	4.8	2,851	0.17%
2022/07/01	1	51.00	15	50.80	50.90	-14	2,889	-0.48%
2022/06/30	19	51.97	1	52.60	51.90	18	2,837	0.63%
2022/06/29	2	53.70	0	0.00	53.90	2	2,756	0.07%
2022/06/28	2	55.45	1	55.20	54.90	1	2,715	0.04%
2022/06/27	4.6	55.98	0	0.00	56.10	4.6	2,715	0.17%
2022/06/24	1	55.80	1	56.40	55.00	0	2,734	0.00%
2022/06/23	0	0.00	20	55.90	55.70	-20	2,743	-0.73%
2022/06/21	2	57.85	5	57.94	57.90	-3	2,691	-0.11%
2022/06/20	1	58.50	3	58.10	57.20	-2	2,692	-0.07%
2022/06/17	3.3	59.61	1	59.80	59.00	2.3	2,651	0.09%
2022/06/16	2.2	61.45	0	0.00	60.80	2.2	2,603	0.08%
2022/06/15	2	61.60	0	0.00	61.80	2	2,583	0.08%
2022/06/14	5.2	60.72	2	61.40	62.20	3.2	2,602	0.12%
2022/06/13	10	61.60	11.3	61.60	61.70	-1.3	2,562	-0.05%
2022/06/10	4	62.00	1	62.40	62.20	3	2,541	0.12%
2022/06/09	13	62.33	11	62.26	62.30	2	2,520	0.08%
2022/06/08	5	62.70	21	62.54	62.30	-16	2,461	-0.65%
2022/06/07	15	61.09	9	60.92	60.80	6	2,283	0.26%
2022/06/02	1	60.00	3	60.00	60.20	-2	2,264	-0.09%
2022/06/01	0	0.00	2	60.30	60.30	-2	2,268	-0.09%
2022/05/31	4	59.58	1	59.80	59.50	3	2,227	0.13%
2022/05/26	3	58.73	0	0.00	58.40	3	2,224	0.13%
2022/05/20	3	59.70	0	0.00	59.90	3	2,247	0.13%
2022/05/19	1	59.50	1	59.10	59.60	0	2,234	0.00%
2022/05/18	2	59.75	2.1	59.80	59.70	-0.1	2,217	0.00%
2022/05/13	5	58.50	5	58.40	58.40	0	2,181	0.00%
2022/05/12	5	58.70	0	0.00	57.80	5	2,186	0.23%
2022/05/10	0	0.00	0.1	58.60	58.70	-0.1	2,182	0.00%
2022/05/06	0	0.00	3	59.00	59.80	-3	2,202	-0.14%
2022/05/05	5	59.80	0	0.00	59.70	5	2,214	0.23%
2022/05/04	1	59.10	0	0.00	59.20	1	2,207	0.05%
2022/05/03	0	0.00	8	58.75	59.20	-8	2,198	-0.36%
2022/04/29	0	0.00	3	57.10	56.50	-3	2,145	-0.14%
2022/04/28	7	56.46	0	0.00	56.30	7	2,171	0.32%
2022/04/27	10	54.95	1	55.00	56.10	9	2,161	0.42%
2022/04/26	0	0.00	2	55.80	55.70	-2	2,164	-0.09%
2022/04/25	2	56.05	0	0.00	56.00	2	2,263	0.09%
2022/04/21	1.3	57.50	3	57.63	57.50	-1.7	2,321	-0.07%
2022/04/19	1	57.20	0	0.00	57.20	1	2,394	0.04%
2022/04/18	5	57.20	2	57.40	57.10	3	2,422	0.12%
2022/04/15	2	57.80	3	57.50	57.20	-1	2,439	-0.04%
2022/04/14	3	58.20	0	0.00	58.20	3	2,472	0.12%
2022/04/13	1	57.50	0	0.00	58.30	1	2,505	0.04%
2022/04/12	0	0.00	1	58.00	57.50	-1	2,613	-0.04%
2022/04/11	1	58.70	1	58.50	58.50	0	2,602	0.00%
2022/04/08	111	60.02	2	60.20	60.10	109	2,555	4.27%	大買/鉅額交易
2022/04/07	11	60.02	3	59.90	59.40	8	2,480	0.32%
2022/04/06	1	58.70	0	0.00	58.70	1	2,401	0.04%
2022/03/30	1	60.00	0	0.00	59.90	1	2,403	0.04%
2022/03/29	2	60.30	3	60.40	60.10	-1	2,382	-0.04%
2022/03/28	2	59.90	4.3	60.60	60.70	-2.3	2,332	-0.10%
2022/03/25	0	0.00	11	59.58	59.40	-11	2,256	-0.49%
2022/03/24	1	59.10	5	59.10	59.40	-4	2,242	-0.18%
2022/03/23	11	59.27	6	59.27	59.20	5	2,260	0.22%
2022/03/21	0	59.10	0	0.00	59.10	0	2,285	0.00%
2022/03/18	1	58.60	20	58.90	58.60	-19	2,310	-0.82%
2022/03/17	4	58.85	2	58.80	58.80	2	2,325	0.09%
2022/03/16	1	57.80	0	0.00	58.30	1	2,311	0.04%
2022/03/14	21	58.30	0	0.00	58.20	21	2,353	0.89%
2022/03/11	1	57.70	0	0.00	57.70	1	2,361	0.04%
2022/03/10	1	57.70	0	0.00	57.90	1	2,372	0.04%
2022/03/09	1	57.50	6	57.10	57.20	-5	2,360	-0.21%
2022/03/08	13	55.26	6	54.98	54.90	7	2,340	0.30%
2022/03/07	1	57.30	5	56.44	56.10	-4	2,321	-0.17%
2022/03/03	0	0.00	2	58.35	58.30	-2	2,360	-0.08%
2022/03/02	0.1	57.80	0	0.00	57.80	0.1	2,418	0.00%
2022/02/25	0.1	57.10	2	57.00	56.90	-2	2,457	-0.08%
2022/02/24	6	56.50	0	0.00	56.20	6	2,501	0.24%
2022/02/23	0	0.00	5	58.20	57.90	-5	2,500	-0.20%
2022/02/22	0	0.00	77	57.98	57.90	-77	2,574	-2.99%
2022/02/21	9	58.80	0	0.00	58.90	9	2,754	0.33%
2022/02/18	0	0.00	1	58.40	58.70	-1	2,916	-0.03%
2022/02/17	0	0.00	1	58.70	58.80	-1	2,995	-0.03%
2022/02/15	0	0.00	6	57.95	57.90	-6	3,101	-0.19%
2022/02/14	1	57.80	37	57.76	57.80	-36	3,129	-1.15%
2022/02/10	1	59.20	1.1	59.13	59.30	-0.1	3,229	0.00%
2022/02/08	0	57.70	0	0.00	57.50	0	3,301	0.00%
2022/02/07	4	57.13	0	0.00	57.20	4	3,431	0.12%
2022/01/26	2	56.50	38	56.66	56.50	-36	3,443	-1.05%
2022/01/25	2.1	57.30	0	0.00	57.10	2.1	3,496	0.06%
2022/01/24	2	57.25	0	0.00	57.80	2	3,530	0.06%
2022/01/21	5	58.30	82.1	58.53	58.30	-77.1	3,548	-2.17%
2022/01/20	8	59.30	0	0.00	59.50	8	3,593	0.22%
2022/01/19	0.1	59.60	0	0.00	59.50	0.1	3,629	0.00%
2022/01/18	67.1	60.11	17	59.89	59.70	50.1	3,661	1.37%
2022/01/17	5	59.04	12	58.97	58.90	-7	3,565	-0.20%
2022/01/14	10	57.90	0	0.00	58.00	10	3,541	0.28%
2022/01/13	10.2	58.82	0	0.00	59.00	10.2	3,558	0.29%
2022/01/12	47	57.60	1	57.50	57.80	46	3,518	1.31%
2022/01/10	0	58.50	33	58.39	58.50	-33	3,567	-0.92%
2022/01/07	0	0.00	1	58.45	58.10	-1	3,596	-0.03%
2022/01/06	30	59.30	10	59.20	59.30	20	3,572	0.56%
2022/01/05	4	59.95	28	60.28	59.60	-24	3,597	-0.67%
2022/01/04	14	58.50	12	58.62	58.30	2	3,518	0.06%
2021/12/30	5	58.90	1	58.90	58.80	4	3,559	0.11%
2021/12/29	15	58.90	1	59.30	59.00	14	3,591	0.39%
2021/12/28	3.1	58.84	4	58.83	58.80	-1	3,670	-0.03%
2021/12/27	0.1	58.60	0	0.00	58.90	0.1	3,720	0.00%
2021/12/24	14	58.91	3	58.97	58.90	11	3,773	0.29%
2021/12/23	1	58.40	1	58.60	58.80	0	3,790	0.00%
2021/12/22	0	0.00	1	58.00	58.20	-1	3,885	-0.03%
2021/12/20	1	57.90	10	57.20	57.20	-9	3,959	-0.23%
2021/12/17	24	57.77	1	57.80	57.60	23	3,987	0.58%
2021/12/15	9	57.20	1	57.10	57.00	8	4,034	0.20%
2021/12/14	0.1	57.50	1	58.10	57.30	-0.9	4,034	-0.02%
2021/12/13	1	57.60	4	57.93	57.50	-3	4,050	-0.07%
2021/12/10	0.1	58.70	11	58.21	58.10	-10.9	4,072	-0.27%
2021/12/09	1	58.70	5	59.20	58.70	-4	4,078	-0.10%
2021/12/08	0	60.20	0	0.00	60.10	0	4,062	0.00%
2021/12/07	1	60.30	0	0.00	60.20	1	4,099	0.02%
2021/12/06	1	60.60	0	0.00	60.20	1	4,168	0.02%
2021/12/03	0	0.00	2	60.00	60.00	-2	4,334	-0.05%
2021/12/02	1	60.10	7	60.07	59.90	-6	4,470	-0.13%
2021/12/01	8	59.70	2	59.90	60.10	6	4,630	0.13%
2021/11/30	4	59.45	16	59.45	59.30	-12	4,793	-0.25%
2021/11/29	2.1	58.56	7.2	58.56	58.60	-5.1	4,886	-0.10%
2021/11/26	7.2	59.32	3	59.30	59.00	4.2	4,977	0.08%
2021/11/25	1.1	60.91	2	61.20	60.70	-0.9	5,004	-0.02%
2021/11/24	3	60.87	6	61.42	61.10	-3	5,079	-0.06%
2021/11/23	9.1	61.13	5	60.90	60.60	4.1	5,241	0.08%
2021/11/22	12	62.05	0.1	61.90	62.20	11.9	5,264	0.23%
2021/11/19	19	62.67	54	62.02	61.90	-35	5,347	-0.65%
2021/11/18	25	63.28	11	63.65	62.80	14	5,379	0.26%
2021/11/17	15	62.03	10	62.40	62.70	5	5,307	0.09%
2021/11/16	50	60.80	1	61.20	61.00	49	5,224	0.94%
2021/11/15	3	60.80	83	60.54	61.40	-80	5,275	-1.52%
2021/11/12	9	59.96	9	59.78	59.70	0	5,328	0.00%
2021/11/11	1	59.90	9	59.92	59.70	-8	5,407	-0.15%
2021/11/10	12	60.05	3	60.00	59.80	9	5,739	0.16%
2021/11/09	58	59.71	17	60.16	60.20	41	5,876	0.70%
2021/11/08	2	60.45	3	60.30	60.20	-1	5,900	-0.02%
2021/11/05	5	60.42	4	60.43	60.20	1	6,023	0.02%
2021/11/04	2.2	60.28	27.5	60.43	60.40	-25.3	6,187	-0.41%
2021/11/03	32	58.48	5.4	58.83	58.90	26.6	6,296	0.42%
2021/11/02	6.4	58.16	9	58.11	58.10	-2.6	6,409	-0.04%
2021/11/01	14.1	58.99	5	58.78	59.60	9.1	6,696	0.14%
2021/10/29	5	58.80	0	0.00	58.60	5	6,956	0.07%
2021/10/28	31	59.04	0	0.00	59.20	31	7,005	0.44%
2021/10/27	10	57.50	1	57.60	58.60	9	7,162	0.13%
2021/10/26	8	57.70	16	58.10	58.10	-8	7,365	-0.11%
2021/10/22	1	57.30	10	57.10	57.10	-9	7,918	-0.11%
2021/10/21	10	56.57	20	56.50	56.60	-10	8,144	-0.12%
2021/10/20	3	56.93	2	56.95	57.30	1	8,352	0.01%
2021/10/19	23	56.56	26	56.64	57.20	-3	8,481	-0.04%
2021/10/18	2	55.30	1	55.70	55.50	1	8,573	0.01%
2021/10/15	11	56.33	2	56.60	56.40	9	8,835	0.10%
2021/10/14	0	53.70	5.1	54.15	54.50	-5.1	8,954	-0.06%
2021/10/13	2.1	54.40	5.5	54.62	54.30	-3.4	9,232	-0.04%
2021/10/12	5.1	55.30	50	55.42	55.60	-44.9	9,616	-0.47%
2021/10/08	2	56.70	0.2	56.90	56.40	1.8	9,632	0.02%
2021/10/07	21.4	56.74	10.3	56.71	56.70	11	9,690	0.11%
2021/10/06	4.3	56.00	3	56.80	55.50	1.3	9,818	0.01%
2021/10/05	35	55.76	34.4	55.82	57.20	0.6	9,815	0.01%
2021/10/04	7	55.30	12	56.13	55.40	-5	9,782	-0.05%
2021/10/01	0	0.00	21	57.64	57.20	-21	9,766	-0.22%
2021/09/30	5	58.60	1	59.30	59.40	4	9,847	0.04%
2021/09/29	19	59.26	5	59.26	58.40	14	10,009	0.14%
2021/09/28	6.3	61.22	1	61.30	61.30	5.3	10,163	0.05%
2021/09/27	1.3	61.70	0	0.00	62.20	1.3	10,199	0.01%
2021/09/24	1	62.50	0	0.00	62.40	1	10,380	0.01%
2021/09/23	1	61.60	0.6	61.81	61.80	0.4	10,407	0.00%
2021/09/22	6	61.38	5	61.42	61.20	1	10,444	0.01%
2021/09/17	12	63.50	0.4	63.40	63.10	11.6	10,536	0.11%
2021/09/16	2	63.80	4.4	63.76	63.50	-2.4	10,565	-0.02%
2021/09/15	12	62.98	4.6	63.07	62.80	7.4	10,627	0.07%
2021/09/14	1	64.20	1	64.10	64.10	0	10,679	0.00%
2021/09/13	2	64.55	3	64.87	64.10	-1	10,698	-0.01%
2021/09/10	11	65.03	1	64.80	65.30	10	10,720	0.09%
2021/09/09	48	63.89	16	64.52	64.60	32	10,741	0.30%
2021/09/08	27	63.88	75	64.49	62.80	-48	10,706	-0.45%
2021/09/07	17.1	65.45	22	65.24	66.10	-5	10,607	-0.05%
2021/09/06	31	66.66	55	66.61	66.20	-24	10,645	-0.23%
2021/09/03	8.1	66.36	24	66.43	67.20	-15.9	10,541	-0.15%
2021/09/02	14	65.34	8.2	65.01	64.60	5.8	10,414	0.06%
2021/09/01	13	64.75	6	65.42	65.60	7	10,339	0.07%
2021/08/31	36.1	64.37	7.2	64.31	65.00	28.9	10,289	0.28%
2021/08/30	15	63.97	14	63.90	64.20	1	10,495	0.01%
2021/08/27	15	63.68	15	64.03	63.10	0	10,541	0.00%
2021/08/26	14	62.39	27	62.12	62.40	-13	10,410	-0.12%
2021/08/25	20.2	62.41	8	62.61	62.50	12.2	10,348	0.12%
2021/08/24	16.1	61.67	6.1	61.73	62.20	10	10,262	0.10%
2021/08/23	21	61.41	23	61.60	61.60	-2	10,185	-0.02%
2021/08/20	12.1	59.83	9	60.11	60.20	3.1	10,104	0.03%
2021/08/19	19	59.89	4.3	60.22	59.10	14.7	10,046	0.15%
2021/08/18	48.2	59.95	16	60.94	62.10	32.2	9,937	0.32%
2021/08/17	28.3	60.60	28	60.22	59.20	0.3	9,851	0.00%
2021/08/16	30	60.25	21	60.43	60.70	9	9,775	0.09%
2021/08/13	53.2	66.65	26	67.42	65.50	27.2	9,433	0.29%
2021/08/12	7.1	67.80	12.5	68.55	68.60	-5.4	9,282	-0.06%
2021/08/11	59.1	68.89	29.2	68.75	67.50	29.9	9,218	0.32%
2021/08/10	18	68.90	72	68.44	70.40	-54	9,120	-0.59%
2021/08/09	46	70.98	25.5	71.08	69.90	20.5	9,013	0.23%
2021/08/06	70	70.92	89	70.96	71.60	-19	8,831	-0.22%
2021/08/05	59.7	69.95	62.6	70.12	71.00	-2.9	8,767	-0.03%
2021/08/04	54.1	68.80	28.1	69.13	68.10	26	8,575	0.30%
2021/08/03	4.1	65.51	13	65.59	66.00	-8.9	8,370	-0.11%
2021/08/02	14	65.59	29	66.00	65.50	-15	8,308	-0.18%
2021/07/30	27	64.48	28	64.57	64.10	-1	8,124	-0.01%
2021/07/29	89.5	63.63	159	63.25	64.30	-69.5	7,983	-0.87%	大賣/
2021/07/28	32	60.08	27	60.43	61.40	5	7,627	0.07%
2021/07/27	34.5	62.10	2	62.30	62.20	32.5	7,613	0.43%
2021/07/26	20.1	62.34	73.3	62.32	63.10	-53.2	7,526	-0.71%
2021/07/23	42.5	61.52	12.3	61.71	60.50	30.2	7,667	0.39%
2021/07/22	37.5	60.73	33	61.00	60.90	4.5	7,936	0.06%
2021/07/21	39.2	60.59	120	60.59	60.10	-80.8	7,914	-1.02%	大賣/
2021/07/20	30	59.91	12	59.93	59.60	18	7,778	0.23%
2021/07/19	34	59.41	11	59.50	59.20	23	7,653	0.30%
2021/07/16	47.1	59.82	107.5	59.96	60.50	-60.4	7,453	-0.81%	大賣/
2021/07/15	3	57.73	47	58.03	58.10	-44	7,075	-0.62%
2021/07/14	13	57.65	1	57.70	57.20	12	7,098	0.17%
2021/07/13	47.5	57.90	20	58.32	57.40	27.5	7,194	0.38%
2021/07/12	5	57.06	6	57.10	56.80	-1	7,081	-0.01%
2021/07/09	3	56.77	1.2	56.28	56.50	1.9	7,110	0.03%
2021/07/08	12.2	57.08	1	56.80	57.00	11.2	7,248	0.15%
2021/07/07	33.1	56.95	6	57.15	56.90	27.1	7,335	0.37%
2021/07/06	71.1	58.58	27	58.66	58.30	44.1	7,288	0.60%
2021/07/05	19	58.74	63.5	58.86	59.90	-44.5	7,212	-0.62%
2021/07/02	7	56.79	1	56.30	57.10	6	7,022	0.09%
2021/07/01	35.5	56.83	51	57.18	57.10	-15.5	7,046	-0.22%
2021/06/30	6	55.78	8	55.85	56.00	-2	6,950	-0.03%
2021/06/29	5.2	55.77	6	55.98	56.00	-0.8	6,930	-0.01%
2021/06/28	24.3	55.84	21	55.98	55.90	3.3	6,901	0.05%
2021/06/25	8	55.05	14	55.04	55.00	-6	6,801	-0.09%
2021/06/24	2	55.25	3	55.53	55.00	-1	6,793	-0.01%
2021/06/23	3	54.80	15	54.73	54.90	-12	6,745	-0.18%
2021/06/22	1	54.00	2	54.55	54.10	-1	6,683	-0.01%
2021/06/21	15	53.83	3	53.83	53.80	12	6,652	0.18%
2021/06/18	6.5	54.79	3	54.80	54.60	3.5	6,664	0.05%
2021/06/17	17.1	54.42	14	54.46	54.60	3.1	6,660	0.05%
2021/06/16	19.9	54.19	15.5	54.05	54.20	4.4	6,703	0.07%
2021/06/15	22	54.37	12.5	54.47	54.50	9.5	6,708	0.14%
2021/06/11	1.6	53.15	4	53.23	53.30	-2.4	6,643	-0.04%
2021/06/10	6	52.92	2	53.00	52.80	4	6,690	0.06%
2021/06/09	3	52.83	6	52.73	52.80	-3	6,688	-0.04%
2021/06/08	8	53.05	15	52.59	52.70	-7	6,726	-0.10%
2021/06/07	63	53.07	46	53.51	52.50	17	6,780	0.25%
2021/06/04	14	51.78	40	52.38	52.50	-26	6,529	-0.40%
2021/06/03	0	0.00	5	51.50	52.00	-5	6,471	-0.08%
2021/06/02	7	50.93	3	50.87	50.50	4	6,451	0.06%
2021/06/01	3	50.80	10	51.06	51.00	-7	6,501	-0.11%
2021/05/31	7	50.49	1	50.30	50.30	6	6,522	0.09%
2021/05/28	25.1	50.16	7	49.89	50.20	18.1	6,544	0.28%
2021/05/27	0	0.00	31	49.06	49.05	-31	6,581	-0.47%
2021/05/26	13	49.50	10	49.52	49.35	3	6,653	0.05%
2021/05/25	8	49.30	11	49.64	49.45	-3	6,734	-0.04%
2021/05/24	1	48.65	16	48.24	48.65	-15	6,795	-0.22%
2021/05/21	2	48.20	28	48.50	47.85	-26	6,846	-0.38%
2021/05/20	1	48.05	10	47.84	47.60	-9	6,999	-0.13%
2021/05/19	0	0.00	1	47.60	48.45	-1	7,102	-0.01%
2021/05/18	34	47.50	36	46.62	48.35	-2	7,172	-0.03%
2021/05/17	17	44.81	1	44.65	44.95	16	7,324	0.22%
2021/05/14	1	48.45	3	48.70	48.10	-2	7,331	-0.03%
2021/05/13	2	47.88	14	47.69	47.80	-12	7,333	-0.16%
2021/05/12	20	46.93	32	48.10	47.15	-12	7,325	-0.16%
2021/05/11	12	50.01	3	49.57	49.65	9	7,256	0.12%
2021/05/10	2	51.50	5	51.58	51.40	-3	7,265	-0.04%
2021/05/07	25	51.76	4	51.60	51.90	21	7,393	0.28%
2021/05/06	17	50.97	3	51.10	50.60	14	7,539	0.19%
2021/05/05	15	51.89	10	52.12	51.20	5	7,670	0.07%
2021/05/04	5	51.76	10	51.44	52.10	-5	7,998	-0.06%
2021/05/03	14	52.87	3.2	53.24	52.40	10.8	8,133	0.13%
2021/04/29	67.3	55.80	67.1	55.34	54.60	0.2	8,583	0.00%
2021/04/28	66	53.82	89	55.07	55.80	-23	9,138	-0.25%
2021/04/27	115	52.89	5	52.86	53.00	110	9,147	1.20%	大買/鉅額交易
2021/04/26	43	52.75	56.4	52.57	52.90	-13.4	9,166	-0.15%
2021/04/23	28	51.00	7	50.91	51.60	21	9,114	0.23%
2021/04/22	9	51.13	6	51.48	50.80	3	9,255	0.03%
2021/04/21	1	52.30	18	52.06	52.20	-17	9,383	-0.18%
2021/04/20	5	51.70	4	51.95	52.10	1	9,501	0.01%
2021/04/19	20.2	51.44	20	51.77	52.00	0.2	9,620	0.00%
2021/04/16	1	49.90	0	0.00	50.10	1	9,541	0.01%
2021/04/15	3	50.08	0	0.00	50.10	3	9,665	0.03%
2021/04/14	15	49.44	10	50.09	49.90	5	9,702	0.05%
2021/04/13	13	51.00	4	51.20	50.30	9	9,875	0.09%
2021/04/12	4	52.13	2.2	52.10	51.60	1.8	10,141	0.02%
2021/04/09	4	52.58	7	52.74	52.40	-3	10,152	-0.03%
2021/04/08	3.6	53.13	11	53.18	53.20	-7.4	10,072	-0.07%
2021/04/07	4	53.10	2	53.05	53.30	2	10,044	0.02%
2021/04/06	10	52.77	12.4	52.99	53.10	-2.4	10,017	-0.02%
2021/04/01	3	52.23	6	52.22	52.20	-3	9,931	-0.03%
2021/03/31	4	52.20	0	0.00	52.30	4	9,994	0.04%
2021/03/30	1	52.30	1	52.40	52.50	0	10,084	0.00%
2021/03/29	2	52.30	3.2	52.23	52.20	-1.2	10,092	-0.01%
2021/03/26	5	52.20	10	52.66	52.10	-5	10,136	-0.05%
2021/03/25	13	52.11	8	51.98	51.90	5	10,177	0.05%
2021/03/24	0	0.00	10	52.38	52.10	-10	10,204	-0.10%
2021/03/23	1	52.30	9	52.59	52.50	-8	10,219	-0.08%
2021/03/22	45	52.88	11	52.68	52.60	34	10,244	0.33%
2021/03/19	4	52.80	62	52.93	53.10	-58	10,233	-0.57%
2021/03/18	9	52.53	12	52.46	52.60	-3	10,229	-0.03%
2021/03/17	43	52.31	27	52.44	52.10	16	10,319	0.16%
2021/03/16	34	52.97	10	52.88	52.60	24	10,304	0.23%
2021/03/15	32	52.16	5	52.20	52.30	27	10,349	0.26%
2021/03/12	20	52.22	5	52.02	52.00	15	10,422	0.14%
2021/03/11	47	51.60	13	51.86	51.80	34	10,551	0.32%
2021/03/10	12	50.72	3	50.80	50.70	9	10,568	0.09%
2021/03/09	21	49.62	6	50.03	50.50	15	10,669	0.14%
2021/03/08	6	50.32	22	50.23	50.10	-16	10,732	-0.15%
2021/03/05	0	0.00	15	50.24	50.30	-15	10,830	-0.14%
2021/03/04	0	50.90	9	50.61	50.20	-9	10,990	-0.08%
2021/03/03	3	50.57	23	50.62	50.80	-20	11,040	-0.18%
2021/03/02	30	51.33	20	51.11	50.70	10	11,148	0.09%
2021/02/26	13	50.59	21	50.55	50.60	-8	11,411	-0.07%
2021/02/25	6	51.58	33	51.67	51.20	-27	11,762	-0.23%
2021/02/24	17	51.74	26	51.78	51.30	-9	11,867	-0.08%
2021/02/23	5	51.72	12	51.72	51.90	-7	11,835	-0.06%
2021/02/22	17	51.62	8	51.31	51.90	9	11,850	0.08%
2021/02/19	22	50.81	3	50.83	51.10	19	11,822	0.16%
2021/02/18	3	51.70	70	51.46	51.80	-67	11,754	-0.57%
2021/02/17	19	51.46	32	51.73	52.00	-13	11,727	-0.11%
2021/02/05	29	50.11	9	50.29	50.30	20	11,515	0.17%
2021/02/04	77	49.64	13	49.71	49.60	64	11,440	0.56%
2021/02/03	15	49.00	1	49.40	49.15	14	11,480	0.12%
2021/02/02	9	49.31	21	49.24	49.50	-12	11,469	-0.10%
2021/02/01	9	48.02	22	48.01	48.25	-13	11,515	-0.11%
2021/01/29	33	49.03	15	49.13	48.65	18	11,479	0.16%
2021/01/28	15.5	49.58	14.3	50.18	50.00	1.3	11,335	0.01%
2021/01/27	45	51.16	18	51.39	51.20	27	11,155	0.24%
2021/01/26	38	52.90	53	52.80	52.50	-15	10,929	-0.14%
2021/01/25	21	51.83	18	52.11	51.80	3	10,533	0.03%
2021/01/22	38	51.94	62	52.05	52.50	-24	10,241	-0.23%
2021/01/21	85	51.01	155	51.54	51.50	-70	9,656	-0.72%	大賣/
2021/01/20	32	48.27	129	48.49	48.25	-97	8,712	-1.11%	大賣/
2021/01/19	86.8	47.81	53	47.82	47.60	33.8	8,273	0.41%
2021/01/18	11	46.44	15	46.56	46.80	-4	8,138	-0.05%
2021/01/15	98	47.62	25	47.85	47.25	73	8,052	0.91%
2021/01/14	6.2	48.31	61	48.37	48.50	-54.8	7,888	-0.69%
2021/01/13	12	47.33	69	47.15	47.45	-57	7,663	-0.74%
2021/01/12	25	47.37	10	47.56	46.50	15	7,496	0.20%
2021/01/11	17.1	47.14	6	47.25	47.20	11.1	7,296	0.15%
2021/01/08	16	46.55	34	46.95	47.05	-18	7,211	-0.25%
2021/01/07	8	46.53	38	46.71	46.60	-30	7,045	-0.43%
2021/01/06	93	47.08	158	47.73	46.65	-65	6,942	-0.94%	大賣/
2021/01/05	123	47.49	115	47.64	48.25	8	6,586	0.12%	大買/大賣/
2021/01/04	23	45.85	8	45.57	46.10	15	6,217	0.24%
2020/12/31	26	45.42	2	45.25	45.25	24	6,143	0.39%
2020/12/30	1	45.60	39	45.62	45.65	-38	6,166	-0.62%
2020/12/29	10	45.29	2	45.33	45.25	8	6,233	0.13%
2020/12/28	34	45.82	6	45.78	45.70	28	6,188	0.45%
2020/12/25	6	46.11	12	46.20	45.90	-6	6,182	-0.10%
2020/12/24	12	45.55	76	45.62	45.90	-64	6,150	-1.04%
2020/12/23	8	44.75	2	45.10	44.75	6	6,097	0.10%
2020/12/22	30	45.37	6	45.14	44.70	24	6,102	0.39%
2020/12/21	12	45.00	7	44.92	45.50	5	6,046	0.08%
2020/12/18	9	44.89	10	45.24	44.80	-1	5,954	-0.02%
2020/12/17	21	45.35	15.1	45.38	45.40	5.9	5,901	0.10%
2020/12/16	11	45.68	21	45.50	45.80	-10	5,882	-0.17%
2020/12/15	50	44.95	38	44.88	44.70	12	5,803	0.21%
2020/12/14	55	44.99	57	45.41	45.45	-2	5,763	-0.03%
2020/12/11	32.2	44.94	36	44.85	45.05	-3.8	5,722	-0.07%
2020/12/10	126	46.20	12	46.06	45.70	114	5,615	2.03%	大買/鉅額交易
2020/12/09	30	46.64	111	46.73	46.65	-81	5,521	-1.47%	大賣/
2020/12/08	30	45.75	47	45.96	45.90	-17	5,368	-0.32%
2020/12/07	120	45.68	71	46.14	46.00	49	5,281	0.93%	大買/
2020/12/04	43	45.23	45	45.39	45.45	-2	5,122	-0.04%
2020/12/03	34	45.23	55	45.47	45.15	-21	5,005	-0.42%
2020/12/02	19	45.21	21	45.29	45.15	-2	4,911	-0.04%
2020/12/01	159	45.05	22	45.04	45.10	137	4,885	2.80%	大買/鉅額交易
2020/11/30	76	44.99	71	44.91	45.15	5	4,780	0.10%
2020/11/27	78	44.46	48	44.42	44.40	30	4,597	0.65%
2020/11/26	57	43.89	18	44.37	44.55	39	4,514	0.86%
2020/11/25	60	43.90	62	43.80	44.35	-2	4,389	-0.05%
2020/11/24	92	44.35	94	44.40	44.30	-2	4,075	-0.05%
2020/11/23	61	43.11	18	43.18	43.30	43	3,704	1.16%
2020/11/20	2	41.93	3	42.07	42.40	-1	3,549	-0.03%
2020/11/19	55	42.04	9	42.00	42.20	46	3,505	1.31%
2020/11/18	5	42.08	11	42.15	42.50	-6	3,469	-0.17%
2020/11/17	1	41.35	1	41.25	41.40	0	3,468	0.00%
2020/11/16	23	41.43	42	41.38	41.30	-19	3,595	-0.53%
2020/11/13	4	40.75	76	40.39	40.80	-72	3,699	-1.95%
2020/11/12	6	40.72	7	40.61	40.60	-1	3,850	-0.03%
2020/11/11	9	40.79	11	40.99	41.10	-2	3,897	-0.05%
2020/11/10	6	40.17	2	40.53	40.35	4	3,812	0.10%
2020/11/09	36	40.23	32	40.08	40.60	4	3,780	0.11%
2020/11/06	4	39.14	1	39.15	39.25	3	3,704	0.08%
2020/11/05	0	0.00	2	38.30	38.40	-2	3,671	-0.05%
2020/11/04	1	37.85	15	37.95	38.10	-14	3,692	-0.38%
2020/11/03	0	0.00	6	37.72	37.90	-6	3,752	-0.16%
2020/11/02	17	37.66	12	37.33	37.30	5	3,880	0.13%
2020/10/30	1	37.80	0	0.00	37.70	1	4,031	0.02%
2020/10/29	0	0.00	1	37.60	38.30	-1	4,051	-0.02%
2020/10/28	0	0.00	6	38.25	38.35	-6	4,110	-0.15%
2020/10/27	11	38.59	8	38.70	38.65	3	4,168	0.07%
2020/10/26	8	38.99	3	38.70	38.80	5	4,200	0.12%
2020/10/23	1	39.05	0	0.00	39.05	1	4,253	0.02%
2020/10/21	2	39.08	0	0.00	38.75	2	4,722	0.04%
2020/10/20	46	38.95	0	0.00	38.95	46	5,001	0.92%
2020/10/16	1	38.60	1	38.70	38.40	0	5,360	0.00%
2020/10/15	141	38.95	91	38.81	38.85	50	5,415	0.92%	大買/
2020/10/14	0	0.00	4	39.18	39.20	-4	5,468	-0.07%
2020/10/13	1	38.80	0	0.00	38.90	1	5,564	0.02%
2020/10/12	2	38.95	2	38.80	38.85	0	5,618	0.00%
2020/10/08	0	0.00	24	39.45	39.30	-24	5,736	-0.42%
2020/10/07	18	38.93	3	39.28	39.30	15	5,971	0.25%
2020/10/06	4	38.50	0	0.00	38.50	4	6,109	0.07%
2020/09/30	0	0.00	1	37.50	37.75	-1	6,252	-0.02%
2020/09/29	5	37.56	0	0.00	37.20	5	6,332	0.08%
2020/09/28	10	37.27	9	37.62	37.60	1	6,483	0.02%
2020/09/25	5	37.09	0	0.00	37.00	5	6,641	0.08%
2020/09/24	6	37.78	2	38.03	37.80	4	6,814	0.06%
2020/09/23	1	38.60	0	0.00	38.40	1	6,914	0.01%
2020/09/22	1	38.70	0	0.00	38.70	1	7,057	0.01%
2020/09/21	29	39.21	0	0.00	39.15	29	7,236	0.40%
2020/09/18	0	0.00	1	40.05	39.80	-1	7,473	-0.01%
2020/09/17	96	39.98	1	40.00	40.00	95	7,602	1.25%
2020/09/16	0	0.00	14	40.40	40.10	-14	7,867	-0.18%
2020/09/15	8	40.11	13	40.17	40.00	-5	8,011	-0.06%
2020/09/14	2	39.20	10.8	39.28	39.30	-8.8	8,027	-0.11%
2020/09/11	5	38.85	0	0.00	38.85	5	8,070	0.06%
2020/09/10	1	39.65	0	0.00	39.15	1	8,076	0.01%
2020/09/09	9	39.57	34	38.44	39.60	-25	8,076	-0.31%
2020/09/08	5	39.04	2	39.15	38.90	3	8,056	0.04%
2020/09/07	34	39.35	0	0.00	39.20	34	8,087	0.42%
2020/09/04	11	39.30	11.1	39.22	39.85	-0.1	8,172	0.00%
2020/09/03	22	38.91	8	39.08	38.75	14	8,117	0.17%
2020/09/02	0	0.00	4	39.10	39.05	-4	8,129	-0.05%
2020/08/31	8	38.38	0	0.00	38.15	8	8,196	0.10%
2020/08/27	3	38.93	60	38.62	38.45	-57	8,380	-0.68%
2020/08/26	43	39.18	3	38.97	39.35	40	8,773	0.46%
2020/08/25	28	38.64	0	0.00	38.75	28	8,874	0.32%
2020/08/24	9	38.52	2	38.25	38.35	7	8,879	0.08%
2020/08/21	12	39.05	2	39.58	38.85	10	8,865	0.11%
2020/08/20	21	38.98	1	38.90	38.80	20	8,757	0.23%
2020/08/19	17	41.41	12	41.43	41.20	5	8,651	0.06%
2020/08/18	28	42.75	4	42.69	42.60	24	8,541	0.28%
2020/08/17	5	44.50	2	44.35	44.40	3	8,442	0.04%
2020/08/14	1	42.40	3.2	42.95	43.25	-2.2	8,466	-0.03%
2020/08/13	1	43.40	0.1	43.00	42.80	0.9	8,505	0.01%
2020/08/12	2	42.60	3	42.18	42.55	-1	8,485	-0.01%
2020/08/11	6	43.29	2	43.35	43.05	4	8,490	0.05%
2020/08/10	6	43.89	0	0.00	43.85	6	8,497	0.07%
2020/08/07	3	44.20	16	44.48	44.40	-13	8,504	-0.15%
2020/08/06	14	44.21	1	45.00	44.25	13	8,486	0.15%
2020/08/05	14	44.63	19	44.46	44.95	-5	8,407	-0.06%
2020/08/04	1	42.90	36	42.80	42.90	-35	8,305	-0.42%
2020/08/03	7	42.94	0	0.00	42.85	7	8,356	0.08%
2020/07/31	9	43.01	3	43.23	43.70	6	8,432	0.07%
2020/07/29	6	42.18	6	42.23	42.25	0	8,535	0.00%
2020/07/28	43	43.97	1	44.90	42.50	42	8,563	0.49%
2020/07/27	12	43.23	35.1	44.31	42.90	-23.1	8,376	-0.28%
2020/07/24	42	46.65	12	46.48	46.40	30	8,234	0.36%
2020/07/23	2	46.65	27	46.82	47.65	-25	7,997	-0.31%
2020/07/22	22	45.67	19	45.99	45.90	3	7,848	0.04%
2020/07/21	8	45.43	4	45.41	45.15	4	7,748	0.05%
2020/07/20	0	0.00	9	45.05	44.90	-9	7,722	-0.12%
2020/07/17	2	45.03	23	44.93	44.65	-21	7,696	-0.27%
2020/07/16	2	45.03	4	45.10	44.95	-2	7,642	-0.03%
2020/07/15	3	44.88	11	45.05	44.60	-8	7,600	-0.11%
2020/07/14	20	45.45	18.2	45.35	45.30	1.8	7,529	0.02%
2020/07/13	15.5	44.18	9	44.37	44.90	6.5	7,316	0.09%
2020/07/10	20	43.01	0	0.00	42.70	20	7,179	0.28%
2020/07/09	6	44.17	20.5	44.10	44.05	-14.5	7,102	-0.20%
2020/07/08	28.5	44.39	19	44.49	44.40	9.5	7,012	0.14%
2020/07/07	36	43.93	16	43.63	44.00	20	6,913	0.29%
2020/07/06	23.5	43.81	7	43.98	44.00	16.5	6,756	0.24%
2020/07/03	13	42.01	17.3	42.23	42.65	-4.3	6,612	-0.07%
2020/07/02	2	41.55	8	41.48	41.65	-6	6,503	-0.09%
2020/07/01	9	40.92	7.1	41.01	41.05	1.9	6,419	0.03%
2020/06/30	17	41.21	17	41.04	40.60	0	6,277	0.00%
2020/06/29	21	40.85	16	41.12	40.75	5	6,115	0.08%
2020/06/24	7	40.05	11	39.93	39.95	-4	5,881	-0.07%
2020/06/23	27	39.74	10	39.69	39.80	17	5,784	0.29%
2020/06/22	2	39.00	6	39.00	39.00	-4	5,541	-0.07%
2020/06/19	4	38.25	7	38.41	38.15	-3	5,420	-0.06%
2020/06/18	3	37.72	6	38.12	38.00	-3	5,402	-0.06%
2020/06/17	0	0.00	9	37.73	37.55	-9	5,375	-0.17%
2020/06/16	3	37.55	2	37.55	37.65	1	5,426	0.02%
2020/06/15	8	36.96	3	36.87	36.80	5	5,539	0.09%
2020/06/12	5	36.63	10	36.53	37.00	-5	5,582	-0.09%
2020/06/11	11	36.93	9	37.24	36.85	2	5,657	0.04%
2020/06/10	2	38.20	2	37.95	38.10	0	5,592	0.00%
2020/06/09	5	38.40	0	0.00	38.30	5	5,666	0.09%
2020/06/08	16	38.46	5	38.54	38.35	11	5,734	0.19%
2020/06/05	4	38.34	10	38.45	38.30	-6	5,734	-0.10%
2020/06/04	12.1	38.17	27	38.37	38.10	-14.9	5,746	-0.26%
2020/06/03	14	38.46	10	38.50	38.35	4	5,750	0.07%
2020/06/02	40	39.70	20	39.51	39.05	20	5,647	0.35%
2020/06/01	5	38.54	29	38.25	38.80	-24	5,352	-0.45%
2020/05/29	1	37.40	0	0.00	37.40	1	5,230	0.02%
2020/05/28	4	37.80	2	37.65	37.30	2	5,229	0.04%
2020/05/27	8	37.89	6	37.85	37.70	2	5,231	0.04%
2020/05/26	6	37.56	13	37.82	37.90	-7	5,239	-0.13%
2020/05/25	5	37.02	85	37.20	37.55	-80	5,179	-1.54%
2020/05/22	18	38.04	2	38.20	37.90	16	5,135	0.31%
2020/05/21	19	38.27	6	38.42	38.40	13	5,069	0.26%
2020/05/20	5	37.49	3	37.28	37.75	2	4,971	0.04%
2020/05/19	35	36.75	3	36.85	36.80	32	4,916	0.65%
2020/05/18	24	37.03	6	36.95	36.60	18	4,908	0.37%
2020/05/15	7	37.51	4	37.20	37.20	3	4,849	0.06%
2020/05/14	24	37.53	6	37.48	37.40	18	4,813	0.37%
2020/05/13	30	38.14	7	38.12	38.15	23	4,799	0.48%
2020/05/12	15	37.79	5	37.78	37.75	10	4,773	0.21%
2020/05/11	15	38.34	5	38.32	38.15	10	4,764	0.21%
2020/05/08	20	38.32	252	38.20	37.95	-232	4,715	-4.92%	大賣/鉅額交易
2020/05/07	10	38.38	7	38.38	38.20	3	4,648	0.06%
2020/05/06	13	37.40	18.1	37.68	37.65	-5.1	4,524	-0.11%
2020/05/05	6	37.03	1	37.25	37.00	5	4,445	0.11%
2020/05/04	31	36.38	3.7	36.58	36.85	27.3	4,396	0.62%
2020/04/30	4	36.53	7	36.51	36.60	-3	4,337	-0.07%
2020/04/29	8	35.96	25	36.09	36.10	-17	4,348	-0.39%
2020/04/28	4	35.84	0	0.00	35.75	4	4,305	0.09%
2020/04/27	6	35.59	5	35.76	35.65	1	4,374	0.02%
2020/04/24	2	35.20	201	35.10	35.25	-199	4,323	-4.60%	大賣/鉅額交易
2020/04/23	2	34.70	3	34.87	34.80	-1	4,302	-0.02%
2020/04/22	1	33.95	3	33.98	34.40	-2	4,335	-0.05%
2020/04/21	2	34.08	1	34.00	33.85	1	4,396	0.02%
2020/04/17	3	34.80	3	34.82	34.65	0	4,417	0.00%
2020/04/16	1	34.80	0	0.00	34.90	1	4,361	0.02%
2020/04/15	0	0.00	2	34.45	34.35	-2	4,377	-0.05%
2020/04/14	0	0.00	5	34.17	34.30	-5	4,378	-0.11%
2020/04/09	12	33.81	11	34.02	33.65	1	4,384	0.02%
2020/04/08	7	33.55	15	33.67	33.80	-8	4,343	-0.18%
2020/04/07	9	32.76	4	32.74	33.25	5	4,274	0.12%
2020/04/06	1	31.55	17	31.86	31.80	-16	4,221	-0.38%
2020/04/01	6	31.05	22	31.10	31.20	-16	4,218	-0.38%
2020/03/31	5	31.12	2	31.10	30.95	3	4,305	0.07%
2020/03/30	11	30.55	2	30.50	30.70	9	4,281	0.21%
2020/03/27	75	31.14	4	31.08	30.65	71	4,276	1.66%
2020/03/26	0	0.00	10	30.97	31.00	-10	4,231	-0.24%
2020/03/25	204	31.50	6	31.60	31.15	198	4,200	4.71%	大買/鉅額交易
2020/03/24	5	30.05	4	30.06	30.25	1	4,152	0.02%
2020/03/23	2	29.05	0	0.00	28.90	2	4,129	0.05%
2020/03/20	9	29.85	4	29.83	30.05	5	4,141	0.12%
2020/03/19	17	27.64	76	27.65	27.40	-59	4,099	-1.44%
2020/03/18	56	31.13	3	31.60	30.20	53	4,148	1.28%
2020/03/17	26	31.26	54	31.15	31.05	-28	4,276	-0.65%
2020/03/16	55	33.09	31	32.15	31.85	24	4,156	0.58%
2020/03/13	7	32.02	22	31.36	33.20	-15	4,103	-0.37%
2020/03/12	9	33.77	29	33.49	33.55	-20	4,006	-0.50%
2020/03/11	7	35.74	3	35.53	35.45	4	3,984	0.10%
2020/03/10	26	34.97	8	35.21	35.75	18	4,055	0.44%
2020/03/09	3	35.17	0	0.00	34.85	3	3,986	0.08%
2020/03/06	5	36.51	0	0.00	36.40	5	3,923	0.13%
2020/03/05	33	36.59	24	36.73	36.90	9	3,961	0.23%
2020/03/04	0	0.00	2	35.23	35.50	-2	3,854	-0.05%
2020/03/03	2	35.13	0	0.00	35.00	2	3,845	0.05%
2020/03/02	2	34.45	1	33.95	34.45	1	3,813	0.03%
2020/02/27	0	0.00	5	34.65	34.10	-5	3,779	-0.13%
2020/02/26	0	0.00	70	34.91	34.85	-70	3,750	-1.87%
2020/02/25	5	34.65	20	35.10	35.15	-15	3,766	-0.40%
2020/02/24	0	0.00	1	34.80	34.90	-1	3,758	-0.03%
2020/02/21	0	0.00	10	35.35	35.30	-10	3,818	-0.26%
2020/02/20	1	35.85	0	0.00	35.85	1	3,882	0.03%
2020/02/17	3	36.07	0	0.00	36.00	3	3,903	0.08%
2020/02/14	32	36.40	1	36.40	36.35	31	3,908	0.79%
2020/02/13	1	36.20	2	36.35	35.85	-1	3,905	-0.03%
2020/02/12	2	35.95	3	36.15	36.15	-1	3,941	-0.03%
2020/02/11	1	35.30	2	35.23	35.30	-1	3,951	-0.03%
2020/02/10	43	34.50	0	0.00	34.80	43	4,074	1.06%
2020/02/07	0	0.00	4	34.93	34.85	-4	4,648	-0.09%
2020/02/06	0	0.00	2	35.10	35.20	-2	4,704	-0.04%
2020/02/05	1	34.05	20	34.10	34.05	-19	4,728	-0.40%
2020/02/04	0	0.00	1	33.55	33.70	-1	4,766	-0.02%
2020/02/03	1	32.10	35	32.77	32.75	-34	4,833	-0.70%
2020/01/31	4	34.50	7	34.43	34.40	-3	4,856	-0.06%
2020/01/30	4	34.83	1	34.50	34.00	3	5,027	0.06%
2020/01/20	1	37.45	1	37.50	37.45	0	5,180	0.00%
2020/01/17	13	37.76	2	37.60	37.55	11	5,276	0.21%
2020/01/16	63	37.88	0	0.00	37.70	63	5,585	1.13%
2020/01/15	25	37.58	3	37.63	37.55	22	5,947	0.37%
2020/01/14	22	37.67	7	37.60	37.50	15	5,874	0.26%
2020/01/13	1	37.05	52	37.01	37.20	-51	5,822	-0.88%
2020/01/10	12	36.98	2	36.95	36.95	10	5,862	0.17%
2020/01/09	37	36.96	0	0.00	37.00	37	6,008	0.62%
2020/01/08	21	36.37	0	0.00	36.35	21	6,045	0.35%
2020/01/06	5	36.15	42	36.16	35.90	-37	6,017	-0.61%
2020/01/03	102	36.90	61	37.16	36.80	41	6,014	0.68%	大買/
2020/01/02	50	37.00	0	0.00	37.20	50	5,981	0.84%
2019/12/31	108	36.90	0	0.00	37.10	108	5,988	1.80%	大買/鉅額交易
2019/12/30	2	37.40	3	37.42	37.20	-1	6,080	-0.02%
2019/12/27	1	37.10	0	0.00	37.15	1	6,069	0.02%
2019/12/26	54	37.08	5.1	37.39	37.40	48.9	6,030	0.81%
2019/12/24	1	36.20	0	0.00	36.25	1	5,989	0.02%
2019/12/23	1	36.70	1	36.55	36.55	0	5,999	0.00%
2019/12/20	3	36.60	0	0.00	36.50	3	6,026	0.05%
2019/12/18	3	36.85	3	36.85	36.80	0	6,296	0.00%
2019/12/17	2	37.43	1	37.60	37.45	1	6,358	0.02%
2019/12/13	4	37.53	3	37.65	37.50	1	6,318	0.02%
2019/12/12	13	37.25	26	37.14	37.60	-13	6,166	-0.21%
2019/12/11	3	36.52	1	36.70	36.35	2	5,980	0.03%
2019/12/09	3	36.60	2	36.70	36.55	1	6,021	0.02%
2019/12/06	4	36.60	3	36.75	36.90	1	6,007	0.02%
2019/12/05	5	35.38	27	36.12	36.70	-22	6,005	-0.37%
2019/12/02	7	34.13	0	0.00	34.30	7	6,203	0.11%
2019/11/29	5	35.05	0	0.00	34.90	5	6,196	0.08%
2019/11/28	1	35.50	1	35.65	35.60	0	6,237	0.00%
2019/11/27	3	35.65	2	35.70	35.80	1	6,348	0.02%
2019/11/26	0	0.00	1.1	35.79	35.55	-1.1	6,506	-0.02%
2019/11/25	4	35.55	1	35.65	35.55	3	6,658	0.04%
2019/11/22	0	0.00	8	35.83	35.55	-8	6,714	-0.12%
2019/11/21	1	35.90	1	35.75	36.00	0	6,706	0.00%
2019/11/20	12	36.29	4	36.65	36.20	8	6,714	0.12%
2019/11/19	2	36.60	9	37.04	37.10	-7	6,691	-0.10%
2019/11/18	1	36.60	2	36.70	36.55	-1	6,709	-0.01%
2019/11/15	0	0.00	1	36.35	36.20	-1	6,733	-0.01%
2019/11/14	0	0.00	2	35.75	36.00	-2	6,776	-0.03%
2019/11/13	1	36.35	1	36.15	36.10	0	6,794	0.00%
2019/11/12	5	36.20	0	0.00	36.35	5	6,768	0.07%
2019/11/11	5	36.18	0	0.00	35.80	5	6,746	0.07%
2019/11/08	10	36.55	2	36.68	36.60	8	6,683	0.12%
2019/11/07	10	36.01	7	36.09	36.10	3	6,634	0.05%
2019/11/06	39	37.96	7	38.78	37.00	32	6,504	0.49%
2019/11/05	6	37.32	3	37.40	37.45	3	5,923	0.05%
2019/11/04	1	37.85	11	37.89	37.60	-10	5,848	-0.17%
2019/11/01	2	37.45	0	0.00	37.60	2	5,776	0.03%
2019/10/31	3	37.15	1	37.75	37.15	2	5,719	0.03%
2019/10/30	6	38.05	10	37.61	38.20	-4	5,620	-0.07%
2019/10/29	26	38.43	9	38.77	37.80	17	5,507	0.31%
2019/10/28	24	38.49	20	38.47	38.50	4	5,293	0.08%
2019/10/25	2	37.25	2	37.55	37.20	0	5,021	0.00%
2019/10/24	18	37.46	27	37.53	37.60	-9	4,904	-0.18%
2019/10/23	32	36.51	39	36.60	36.50	-7	4,606	-0.15%
2019/10/22	1	34.80	17	34.80	34.70	-16	4,196	-0.38%
2019/10/21	3	34.50	3	34.50	34.45	0	4,175	0.00%
2019/10/18	9	34.77	20	34.66	34.70	-11	4,154	-0.26%
2019/10/17	30	35.23	10	35.37	35.25	20	4,081	0.49%
2019/10/16	1	34.85	6	34.78	34.95	-5	3,909	-0.13%
2019/10/15	1	34.55	13	34.74	34.55	-12	3,792	-0.32%
2019/10/14	11	34.04	14	33.88	33.80	-3	3,745	-0.08%
2019/10/09	3	33.38	0	0.00	33.40	3	3,786	0.08%
2019/10/07	2	34.75	4	34.44	34.35	-2	3,798	-0.05%
2019/10/04	4	34.64	11	34.83	34.90	-7	3,770	-0.19%
2019/10/03	2	34.50	2	34.30	34.55	0	3,653	0.00%
2019/10/02	9	33.89	3	33.97	33.95	6	3,599	0.17%
2019/10/01	1	33.50	2	34.15	34.10	-1	3,589	-0.03%
2019/09/27	3	33.50	0	0.00	33.10	3	3,563	0.08%
2019/09/26	2	34.58	3	34.35	33.85	-1	3,512	-0.03%
2019/09/25	6	34.43	2	34.40	34.40	4	3,488	0.11%
2019/09/24	2	34.63	8	34.39	34.35	-6	3,468	-0.17%
2019/09/23	10	34.80	18	35.48	34.75	-8	3,387	-0.24%
2019/09/20	4	34.29	9	34.82	35.05	-5	3,142	-0.16%
2019/09/19	0	0.00	2	34.05	33.90	-2	3,026	-0.07%
2019/09/18	6	34.08	1	33.95	33.90	5	3,008	0.17%
2019/09/17	1	34.10	3	34.17	34.10	-2	2,979	-0.07%
2019/09/16	1	33.90	0	0.00	33.95	1	2,932	0.03%
2019/09/12	2	34.10	1	33.90	34.05	1	2,906	0.03%
2019/09/11	1	33.70	0	0.00	34.00	1	2,861	0.03%
2019/09/10	2	33.95	8	33.80	33.90	-6	2,819	-0.21%
2019/09/09	1	34.05	3	33.68	33.95	-2	2,785	-0.07%
2019/09/06	14	33.73	36	34.21	33.50	-22	2,685	-0.82%
2019/09/05	5	34.91	42	34.85	35.35	-37	2,502	-1.48%
2019/09/04	41	34.63	3	34.43	34.80	38	2,382	1.59%
2019/09/03	14	34.39	2	34.28	34.00	12	2,292	0.52%
2019/09/02	2	34.03	4	34.04	34.15	-2	2,197	-0.09%
2019/08/30	32	33.20	4	33.41	33.30	28	2,088	1.34%
2019/08/29	11	32.84	9	32.75	32.55	2	1,954	0.10%
2019/08/28	4	31.96	2	31.75	32.20	2	1,775	0.11%
2019/08/27	2	31.00	50	31.30	31.30	-48	1,596	-3.01%
2019/08/26	0	0.00	13	30.32	30.45	-13	1,522	-0.85%
2019/08/23	7	31.14	15	30.87	30.80	-8	1,489	-0.54%
2019/08/22	2	30.85	10	30.87	30.90	-8	1,452	-0.55%
2019/08/21	10	30.70	10	30.76	30.65	0	1,395	0.00%
2019/08/20	20	29.55	20	29.78	29.70	0	1,278	0.00%
2019/08/19	25	29.30	6	29.43	29.55	19	1,216	1.56%
2019/08/16	15	29.15	2	29.25	29.20	13	1,152	1.13%
2019/08/14	0	0.00	2	28.40	28.25	-2	1,085	-0.18%
2019/08/08	0	0.00	30	27.85	28.05	-30	1,053	-2.85%
2019/08/07	26	28.18	0	0.00	27.85	26	1,032	2.52%
2019/08/02	1	28.35	9	28.52	28.35	-8	1,008	-0.79%
2019/08/01	1	28.90	0	0.00	28.90	1	1,008	0.10%
2019/07/31	8	29.11	2	29.13	29.10	6	1,003	0.60%
2019/07/30	30	29.25	7	29.45	29.10	23	1,002	2.30%
2019/07/25	1	30.00	12	30.01	29.90	-11	1,003	-1.10%
2019/07/24	2	29.48	1	29.55	29.45	1	957	0.10%
2019/07/23	1	29.00	0	0.00	28.95	1	934	0.11%
2019/07/22	6	28.95	0	0.00	28.95	6	927	0.65%
2019/07/19	1	28.80	2	28.80	28.75	-1	929	-0.11%
2019/07/16	5	28.90	0	0.00	28.80	5	951	0.53%
2019/07/15	3	28.97	0	0.00	28.85	3	947	0.32%
2019/07/11	3	30.95	1	30.95	30.95	2	949	0.21%
2019/07/08	1	30.55	10	30.56	30.45	-9	949	-0.95%
2019/07/05	1	30.70	5	30.68	30.70	-4	953	-0.42%
2019/07/01	1	30.15	3	30.15	30.20	-2	991	-0.20%
2019/06/28	0	0.00	12	29.74	29.70	-12	986	-1.22%
2019/06/27	10	29.65	0	0.00	29.70	10	998	1.00%
2019/06/21	0	0.00	1	29.85	29.50	-1	1,057	-0.09%
2019/06/20	1	29.60	0	0.00	29.70	1	1,074	0.09%
2019/06/14	2	29.25	1	29.30	29.20	1	1,274	0.08%
2019/06/11	1	29.25	3	29.27	29.25	-2	1,373	-0.15%
2019/06/10	0	0.00	2	28.90	28.95	-2	1,378	-0.15%
2019/06/03	2	28.65	0	0.00	28.55	2	1,425	0.14%
2019/05/31	1	28.40	0	0.00	28.65	1	1,445	0.07%
2019/05/29	9	27.86	9	28.09	28.05	0	1,464	0.00%
2019/05/23	1	28.65	0	0.00	28.40	1	1,628	0.06%
2019/05/22	2	28.70	0	0.00	28.75	2	1,638	0.12%
2019/05/21	5	28.40	0	0.00	28.55	5	1,648	0.30%
2019/05/16	1	29.00	0	0.00	28.80	1	1,646	0.06%
2019/05/15	0	0.00	2	29.20	29.20	-2	1,656	-0.12%
2019/05/14	0	0.00	20	28.05	28.75	-20	1,670	-1.20%
2019/05/13	2	28.95	1	29.25	28.85	1	1,667	0.06%
2019/05/10	0	0.00	1	29.25	29.40	-1	1,666	-0.06%
2019/05/09	0	0.00	3	29.80	29.40	-3	1,663	-0.18%
2019/05/03	1	31.25	0	0.00	31.35	1	1,646	0.06%
2019/05/02	0	0.00	60	31.09	31.00	-60	1,638	-3.66%
2019/04/24	0	0.00	1	31.35	31.25	-1	1,649	-0.06%
2019/04/23	0	0.00	5	31.45	31.50	-5	1,650	-0.30%
2019/04/22	4	31.61	0	0.00	31.85	4	1,644	0.24%
2019/04/19	2	31.43	2	31.50	31.30	0	1,633	0.00%
2019/04/18	13	31.37	11	31.62	31.20	2	1,634	0.12%
2019/04/17	4	31.93	4	32.03	31.80	0	1,633	0.00%
2019/04/16	0	0.00	1	31.15	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	30.55	3	30.70	30.55	-1	1,511	-0.07%
2019/04/11	3	31.05	0	0.00	30.60	3	1,504	0.20%
2019/04/10	0	0.00	2	30.93	31.00	-2	1,490	-0.13%
2019/04/09	4	31.15	4	30.90	30.90	0	1,482	0.00%
2019/04/08	4	30.90	0	0.00	30.95	4	1,469	0.27%
2019/04/03	0	0.00	2	30.20	30.35	-2	1,434	-0.14%
2019/04/02	2	30.30	3	30.37	30.35	-1	1,441	-0.07%
2019/04/01	0	0.00	2	30.08	30.05	-2	1,427	-0.14%
2019/03/29	3	30.00	0	0.00	30.10	3	1,411	0.21%
2019/03/28	2	30.05	0	0.00	29.90	2	1,393	0.14%
2019/03/27	60	30.45	0	0.00	30.50	60	1,376	4.36%
2019/03/25	3	30.65	1	30.56	30.50	2	1,366	0.14%
2019/03/22	6	31.25	2	31.53	31.10	4	1,349	0.30%
2019/03/21	17	30.91	15	30.94	30.85	2	1,268	0.16%
2019/03/19	0	0.00	1	29.65	29.55	-1	1,159	-0.09%
2019/03/18	2	29.90	1	30.05	29.75	1	1,155	0.09%
2019/03/15	1	29.20	0	0.00	29.20	1	1,125	0.09%
2019/03/14	1	29.10	0	0.00	29.40	1	1,086	0.09%
2019/03/12	0	0.00	1	29.05	29.05	-1	1,106	-0.09%
2019/03/08	1	28.55	1	28.95	28.95	0	1,131	0.00%
2019/03/06	1	29.25	1	29.35	29.25	0	1,121	0.00%
2019/03/05	0	0.00	7	29.50	29.55	-7	1,121	-0.62%
2019/03/04	0	0.00	2	29.75	29.75	-2	1,128	-0.18%
2019/02/27	5	29.95	8	29.93	30.00	-3	1,123	-0.27%
2019/02/26	14	30.64	0	0.00	30.25	14	1,100	1.27%
2019/02/20	5	29.05	0	0.00	29.00	5	971	0.51%
2019/02/15	0	0.00	1	28.95	28.75	-1	991	-0.10%
2019/02/14	5	29.00	0	0.00	28.80	5	1,001	0.50%
2019/02/13	2	28.55	0	0.00	28.55	2	991	0.20%
2019/01/30	2	28.35	0	0.00	28.25	2	1,016	0.20%
2019/01/29	0	0.00	13	28.48	28.40	-13	1,032	-1.26%
2019/01/21	0	0.00	1	28.40	28.25	-1	1,072	-0.09%
2019/01/17	1	28.15	1	28.35	28.15	0	1,109	0.00%
2019/01/11	0	0.00	1	27.40	27.40	-1	1,132	-0.09%
2019/01/08	0	0.00	2	26.85	26.80	-2	1,143	-0.17%
2019/01/07	2	26.70	0	0.00	26.80	2	1,156	0.17%
2019/01/04	1	26.45	0	0.00	26.45	1	1,192	0.08%
2019/01/02	1	26.90	0	0.00	26.85	1	1,282	0.08%
2018/12/24	1	27.40	0	0.00	27.75	1	1,377	0.07%
2018/12/22	0	0.00	5	27.35	27.45	-5	1,390	-0.36%
2018/12/21	1	27.40	1	27.45	27.35	0	1,400	0.00%
2018/12/20	1	27.95	8	27.53	27.35	-7	1,408	-0.50%
2018/12/19	0	0.00	5	28.20	28.15	-5	1,407	-0.36%
2018/12/14	1	28.40	0	0.00	28.40	1	1,450	0.07%
2018/12/12	5	28.70	0	0.00	28.70	5	1,549	0.32%
2018/12/10	0	0.00	1	28.45	28.45	-1	1,562	-0.06%
2018/12/06	0	0.00	2	28.78	28.60	-2	1,694	-0.12%
2018/12/05	1	30.00	0	0.00	29.95	1	1,686	0.06%
2018/12/04	1	30.80	1	30.90	30.80	0	1,712	0.00%
2018/11/29	5	29.80	0	0.00	29.70	5	1,784	0.28%
2018/11/28	0	0.00	1	29.30	29.50	-1	1,791	-0.06%
2018/11/27	1	29.15	0	0.00	29.15	1	1,834	0.05%
2018/11/21	2	28.55	2	28.95	29.00	0	1,869	0.00%
2018/11/20	0	0.00	20	28.65	28.60	-20	1,865	-1.07%
2018/11/19	2	29.33	2	29.20	29.20	0	1,858	0.00%
2018/11/16	20	29.05	7	29.05	29.05	13	1,852	0.70%
2018/11/14	2	28.93	0	0.00	28.75	2	1,853	0.11%
2018/11/13	2	28.85	0	0.00	28.85	2	1,840	0.11%
2018/11/08	12	29.45	0	0.00	29.20	12	1,945	0.62%
2018/11/02	2	28.75	1	28.90	28.55	1	2,054	0.05%
2018/10/29	0	0.00	3	26.73	26.90	-3	2,085	-0.14%
2018/10/26	2	26.50	0	0.00	26.55	2	2,107	0.09%
2018/10/22	0	0.00	5	29.10	29.15	-5	2,124	-0.24%
2018/10/19	5	28.60	0	0.00	28.60	5	2,135	0.23%
2018/10/16	5	29.40	5	30.00	29.55	0	2,122	0.00%
2018/10/15	2	29.75	1	29.75	29.85	1	2,136	0.05%
2018/10/12	1	29.05	1	29.10	29.50	0	2,131	0.00%
2018/10/11	3	28.65	0	0.00	28.45	3	2,124	0.14%
2018/10/08	0	0.00	2	32.10	32.05	-2	2,074	-0.10%
2018/10/05	3	31.90	0	0.00	32.25	3	2,118	0.14%
2018/10/04	5	32.80	0	0.00	32.80	5	2,099	0.24%
2018/10/03	2	33.68	2	33.60	33.60	0	2,101	0.00%
2018/09/28	6	33.88	0	0.00	33.80	6	2,247	0.27%
2018/09/27	1	33.80	0	0.00	33.80	1	2,270	0.04%
2018/09/19	0	0.00	3.1	34.13	34.15	-3.1	2,381	-0.13%
2018/09/18	2	34.20	3	33.87	33.80	-1	2,375	-0.04%
2018/09/17	2	33.10	3	32.95	33.20	-1	2,356	-0.04%
2018/09/13	3	32.50	0	0.00	32.50	3	2,417	0.12%
2018/09/12	3	32.10	1	32.35	32.00	2	2,442	0.08%
2018/09/10	6	33.83	1	33.80	33.65	5	2,482	0.20%
2018/09/06	4	35.30	0	0.00	35.20	4	2,579	0.16%
2018/09/05	8	35.96	7	35.94	35.50	1	2,737	0.04%
2018/09/03	3	35.47	1	35.35	35.05	2	3,577	0.06%
2018/08/29	0	0.00	1	34.50	34.30	-1	3,684	-0.03%
2018/08/27	0	0.00	6	34.00	34.35	-6	3,914	-0.15%
2018/08/17	1	34.55	0	0.00	34.35	1	4,363	0.02%
2018/08/16	1	34.40	0	0.00	34.75	1	4,372	0.02%
2018/08/15	2	34.08	0	0.00	33.90	2	4,345	0.05%
2018/08/14	1	34.95	0	0.00	35.05	1	4,298	0.02%
2018/08/13	0	0.00	1	35.50	35.25	-1	4,291	-0.02%
2018/08/10	2	36.45	3	36.55	36.40	-1	4,279	-0.02%
2018/08/09	0	0.00	1	36.55	36.55	-1	4,277	-0.02%
2018/08/08	1	36.00	24	36.30	36.20	-23	4,235	-0.54%
2018/08/06	1	35.95	0	0.00	35.80	1	4,258	0.02%
2018/08/03	0	0.00	3	36.15	36.15	-3	4,309	-0.07%
2018/08/01	3	36.58	0	0.00	36.45	3	4,428	0.07%
2018/07/31	0	0.00	11	36.19	36.70	-11	4,484	-0.25%
2018/07/27	0	36.00	9	35.98	36.00	-9	4,784	-0.19%
2018/07/25	1	35.45	0	0.00	35.35	1	4,781	0.02%
2018/07/23	1	35.25	0	0.00	35.15	1	4,816	0.02%
2018/07/20	0	0.00	3	35.35	35.70	-3	4,830	-0.06%
2018/07/19	0	0.00	1	35.60	35.30	-1	4,826	-0.02%
2018/07/16	4	36.04	3	36.03	36.10	1	4,885	0.02%
2018/07/12	0	0.00	1	35.25	35.20	-1	4,894	-0.02%
2018/07/10	1	35.65	1	35.70	35.50	0	4,904	0.00%
2018/07/09	7	35.99	1	35.75	35.60	6	4,895	0.12%
2018/07/06	3	36.60	0	0.00	36.95	3	4,837	0.06%
2018/07/05	3	37.35	4	37.30	36.80	-1	4,802	-0.02%
2018/07/04	5	37.25	0	0.00	37.10	5	4,814	0.10%
2018/07/03	2	36.80	8	36.90	36.50	-6	4,818	-0.12%
2018/07/02	3	37.95	0	0.00	37.50	3	4,794	0.06%
2018/06/29	0	0.00	2	37.05	37.95	-2	4,797	-0.04%
2018/06/28	3	36.75	0	0.00	36.70	3	4,776	0.06%
2018/06/27	1	37.05	0	0.00	36.85	1	4,780	0.02%
2018/06/26	1	37.60	0	0.00	37.10	1	4,784	0.02%
2018/06/25	8	37.98	6	38.00	37.90	2	4,782	0.04%
2018/06/22	3	38.43	11	37.74	38.10	-8	4,788	-0.17%
2018/06/21	4	38.19	2.2	38.43	38.10	1.8	4,799	0.04%
2018/06/20	10	37.76	12	37.89	37.80	-2	4,844	-0.04%
2018/06/19	2	38.70	13	38.70	38.60	-11	4,928	-0.22%
2018/06/15	8	40.34	15	40.55	39.65	-7	5,021	-0.14%
2018/06/14	10	40.65	8	40.88	40.90	2	4,953	0.04%
2018/06/13	43	41.11	28	41.29	41.00	15	4,897	0.31%
2018/06/12	47.1	41.63	19	41.92	40.40	28.1	4,784	0.59%
2018/06/11	6	40.09	19	40.63	41.25	-13	4,394	-0.30%
2018/06/08	2	37.63	4	37.73	37.50	-2	4,014	-0.05%
2018/06/07	2.5	37.46	2	37.38	37.25	0.5	4,022	0.01%
2018/06/06	13	37.52	0	0.00	37.45	13	4,136	0.32%
2018/06/05	40	38.05	21	37.59	37.05	19	4,153	0.46%
2018/06/04	1	36.80	0	0.00	36.60	1	4,009	0.02%
2018/06/01	1.5	36.83	0	0.00	36.70	1.5	4,075	0.04%
2018/05/31	1	36.75	2	37.15	37.40	-1	4,169	-0.02%
2018/05/30	2	36.30	1	36.55	36.75	1	4,129	0.02%
2018/05/29	4	37.00	34	36.95	36.90	-30	4,121	-0.73%
2018/05/28	30	37.17	3	37.40	37.10	27	4,113	0.66%
2018/05/25	7	36.97	7	36.92	37.60	0	4,110	0.00%
2018/05/23	3	36.25	0	0.00	35.95	3	4,280	0.07%
2018/05/18	0	0.00	1	36.10	36.10	-1	4,390	-0.02%
2018/05/16	6	36.48	0	0.00	36.05	6	4,494	0.13%
2018/05/15	9	37.00	9	37.23	36.55	0	4,590	0.00%
2018/05/14	5	36.96	4	36.96	37.00	1	4,744	0.02%
2018/05/11	1	37.05	1	37.20	37.00	0	4,875	0.00%
2018/05/10	3	37.30	4	37.35	37.20	-1	5,010	-0.02%
2018/05/09	0	0.00	9	37.02	37.00	-9	5,290	-0.17%
2018/05/08	4	37.00	5	37.09	36.75	-1	5,270	-0.02%
2018/05/07	2	36.03	3	36.90	37.60	-1	5,277	-0.02%
2018/05/04	5	35.86	1	36.25	35.70	4	5,201	0.08%
2018/05/03	3	34.10	3	34.00	34.00	0	5,156	0.00%
2018/04/30	4	34.89	1	34.60	34.55	3	5,241	0.06%
2018/04/27	1	34.25	2	34.30	34.85	-1	5,297	-0.02%
2018/04/26	0	0.00	9	34.58	33.80	-9	5,515	-0.16%
2018/04/25	4	34.39	3	34.53	34.45	1	5,664	0.02%
2018/04/24	3	35.07	0	0.00	34.75	3	5,727	0.05%
2018/04/23	0	0.00	2	36.55	36.55	-2	5,719	-0.03%
2018/04/18	3	36.27	1	36.70	36.40	2	6,067	0.03%
2018/04/17	1	36.25	0	0.00	36.30	1	6,099	0.02%
2018/04/16	1	37.10	2	37.05	37.00	-1	6,152	-0.02%
2018/04/13	0	0.00	5	37.10	37.15	-5	6,278	-0.08%
2018/04/12	3	37.20	3	37.20	37.20	0	6,506	0.00%
2018/04/11	0	0.00	15	37.40	37.15	-15	6,673	-0.22%
2018/04/10	0	0.00	3	37.55	37.25	-3	6,841	-0.04%
2018/04/09	5	37.22	5	37.10	37.10	0	7,079	0.00%
2018/04/03	1	36.35	1	36.75	36.75	0	7,122	0.00%
2018/04/02	9	36.82	0	0.00	36.65	9	7,256	0.12%
2018/03/31	1	37.10	1	36.85	37.20	0	7,267	0.00%
2018/03/30	1	36.55	1	36.90	36.50	0	7,313	0.00%
2018/03/29	2	36.58	4	36.59	36.50	-2	7,513	-0.03%
2018/03/28	3	37.00	12	37.04	36.80	-9	8,077	-0.11%
2018/03/27	1	37.45	1	37.35	37.25	0	8,123	0.00%
2018/03/26	34	37.14	12	37.05	37.05	22	8,120	0.27%
2018/03/23	26	37.10	8	37.24	36.85	18	8,170	0.22%
2018/03/22	13	38.83	14	38.60	38.10	-1	8,182	-0.01%
2018/03/21	7	38.80	22	38.41	38.80	-15	8,104	-0.19%
2018/03/20	5	37.52	3	37.58	37.50	2	7,971	0.03%
2018/03/19	16	37.77	5	37.70	37.65	11	7,994	0.14%
2018/03/16	6	37.67	2	37.60	37.50	4	8,001	0.05%
2018/03/15	4	38.31	11	38.39	38.15	-7	8,026	-0.09%
2018/03/14	0	0.00	3	38.15	38.05	-3	8,103	-0.04%
2018/03/13	7	37.93	7	38.06	37.90	0	8,235	0.00%
2018/03/12	11	37.93	19	38.12	37.65	-8	8,212	-0.10%
2018/03/09	17	37.41	0	0.00	37.50	17	8,187	0.21%
2018/03/08	8	37.62	9	37.74	37.60	-1	8,242	-0.01%
2018/03/07	12	37.36	9	37.64	37.00	3	8,240	0.04%
2018/03/06	3	37.40	12	37.52	37.50	-9	8,285	-0.11%
2018/03/05	2	36.68	0	0.00	36.60	2	8,430	0.02%
2018/03/02	6	36.90	1	37.00	37.00	5	8,575	0.06%
2018/03/01	1	37.30	4	37.39	37.45	-3	8,599	-0.03%
2018/02/27	13	37.21	18	36.91	36.55	-5	8,566	-0.06%
2018/02/26	15	37.77	12	37.89	37.20	3	8,516	0.04%
2018/02/23	4	35.88	7	36.22	36.95	-3	8,348	-0.04%
2018/02/22	3	35.75	3	35.95	35.75	0	8,360	0.00%
2018/02/21	6	35.96	8	35.98	36.00	-2	8,425	-0.02%
2018/02/12	4	35.05	2	34.93	34.55	2	8,486	0.02%
2018/02/09	9	34.83	2	34.25	34.90	7	8,485	0.08%
2018/02/08	9	35.61	8	35.50	35.30	1	8,447	0.01%
2018/02/07	28	36.28	12	36.52	35.60	16	8,469	0.19%
2018/02/06	11	35.80	23	35.86	35.05	-12	8,389	-0.14%
2018/02/05	22	37.62	21	38.02	38.00	1	8,319	0.01%
2018/02/02	18	37.97	6	38.08	38.20	12	8,176	0.15%
2018/02/01	13	38.60	2	37.98	37.85	11	8,059	0.14%
2018/01/31	12	36.08	6	36.23	36.35	6	7,821	0.08%
2018/01/30	4	36.68	4	36.65	36.00	0	7,885	0.00%
2018/01/29	4	36.94	1	36.85	36.80	3	7,843	0.04%
2018/01/26	4	36.24	31	36.07	36.75	-27	7,745	-0.35%
2018/01/25	3	36.47	19	36.37	36.30	-16	7,773	-0.21%
2018/01/24	0	0.00	4	36.38	36.40	-4	7,716	-0.05%
2018/01/23	15	36.46	8	36.26	36.20	7	7,677	0.09%
2018/01/22	58	36.86	36	37.04	36.50	22	7,596	0.29%
2018/01/19	0	0.00	7	36.04	36.25	-7	7,354	-0.10%
2018/01/18	5	35.70	2	36.00	35.55	3	7,177	0.04%
2018/01/17	14	36.30	5	36.23	36.10	9	7,099	0.13%
2018/01/16	0	0.00	4	36.13	36.05	-4	7,055	-0.06%
2018/01/15	6	36.35	14	36.48	36.20	-8	6,974	-0.11%
2018/01/12	5	35.00	4	35.64	35.85	1	6,763	0.01%
2018/01/11	5	34.85	6	34.92	35.20	-1	6,616	-0.02%
2018/01/10	13	34.90	15	35.07	35.00	-2	6,551	-0.03%
2018/01/09	17	34.72	16	34.67	35.00	1	6,503	0.02%
2018/01/08	26	35.49	27	34.99	34.65	-1	6,354	-0.02%
2018/01/05	17	34.88	14	35.16	35.20	3	6,109	0.05%
2018/01/04	13	34.50	11	34.55	34.85	2	5,920	0.03%
2018/01/03	17	34.43	11	34.27	34.05	6	5,727	0.10%
2018/01/02	3	33.10	4	33.26	33.40	-1	5,460	-0.02%