矽格 (6257)-元大-北投券商分點個股進出

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-北投券商分點個股進出

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-北投券商分點個股進出
元大-北投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	4	78.45	2	78.55	78.00	2	7,349	0.03%
2024/05/22	2	79.55	8	79.93	79.10	-6	7,566	-0.08%
2024/05/21	5	79.30	2.1	79.01	79.00	3	7,505	0.04%
2024/05/20	9	79.98	36	80.49	79.00	-27	7,431	-0.36%
2024/05/17	50.1	79.41	3	80.00	78.00	47.1	7,337	0.64%
2024/05/16	3	80.37	15	82.49	81.30	-12	7,216	-0.17%
2024/05/15	3	77.23	0	77.00	77.40	3	6,970	0.04%
2024/05/14	0	0.00	1	77.20	77.00	-1	6,949	-0.01%
2024/05/13	5	76.50	0	0.00	76.50	5	6,926	0.07%
2024/05/10	0	76.70	1	76.30	76.20	-1	6,920	-0.01%
2024/05/09	13	77.57	2	77.71	77.10	11	6,887	0.16%
2024/05/08	3	77.53	4	77.80	78.30	-1	6,858	-0.01%
2024/05/07	27	78.48	26.5	77.76	77.80	0.5	6,807	0.01%
2024/05/06	0	0.00	1	76.90	77.10	-1	6,698	-0.01%
2024/05/03	10	77.61	10	76.66	76.40	0	6,707	0.00%
2024/05/02	15	77.87	11.2	78.11	77.40	3.8	6,637	0.06%
2024/04/30	41	74.44	12	73.65	74.20	29	6,367	0.46%
2024/04/29	2	72.30	2	72.55	72.90	0	6,295	0.00%
2024/04/26	1	70.50	5	71.34	71.50	-4	6,386	-0.06%
2024/04/25	1.1	70.23	0	0.00	70.20	1.1	6,379	0.02%
2024/04/24	1	70.10	0.5	70.00	70.40	0.5	6,374	0.01%
2024/04/23	3	68.10	2	68.10	68.30	1	6,362	0.02%
2024/04/22	0	69.60	4	68.55	68.30	-4	6,358	-0.06%
2024/04/19	0	0.00	2	70.75	70.50	-2	6,293	-0.03%
2024/04/18	6	71.78	1	71.50	71.50	5	6,215	0.08%
2024/04/17	0	0.00	0	71.20	72.60	0	6,201	0.00%
2024/04/16	3	70.73	3	70.37	70.60	0	6,136	0.00%
2024/04/15	1	72.60	4	72.20	72.00	-3	6,060	-0.05%
2024/04/12	3	73.20	1.2	73.17	73.20	1.8	6,030	0.03%
2024/04/11	7.5	71.64	2	72.45	72.80	5.5	5,949	0.09%
2024/04/10	2	72.40	2	71.80	72.40	0	5,892	0.00%
2024/04/09	1	71.10	0	71.90	71.10	1	5,828	0.02%
2024/04/08	3	71.16	0	0.00	70.80	3	5,787	0.05%
2024/04/03	1	71.90	0	0.00	71.80	1	5,763	0.02%
2024/04/02	4	72.48	2	72.50	73.00	2	5,753	0.03%
2024/04/01	2	71.20	4	71.88	71.60	-2	5,670	-0.04%
2024/03/29	6	71.07	4	70.30	71.00	2	5,597	0.04%
2024/03/28	9	74.12	2	73.30	72.00	7	5,390	0.13%
2024/03/26	0	70.60	1.3	71.46	71.00	-1.3	4,978	-0.03%
2024/03/22	8	72.86	6	72.53	72.40	2	4,944	0.04%
2024/03/21	2.2	75.01	1	76.60	74.70	1.2	4,910	0.02%
2024/03/20	6	76.97	48	76.84	75.60	-42	5,085	-0.83%
2024/03/19	2	73.80	6	73.17	73.50	-4	5,072	-0.08%
2024/03/18	5	71.60	79	71.52	72.10	-74	4,948	-1.50%
2024/03/15	1	67.90	0	0.00	68.80	1	4,832	0.02%
2024/03/14	1	69.19	0	0.00	68.80	1	4,777	0.02%
2024/03/13	0	0.00	7	70.40	70.10	-7	4,716	-0.15%
2024/03/12	2	69.20	2	69.50	69.90	0	4,674	0.00%
2024/03/11	1	68.60	2	68.75	68.40	-1	4,698	-0.02%
2024/03/08	2	70.55	8	70.18	69.00	-6	4,758	-0.13%
2024/03/07	23	70.93	13	70.02	69.60	10	4,727	0.21%
2024/03/06	12	69.26	5.2	69.41	70.20	6.8	4,786	0.14%
2024/03/05	2	67.85	31.1	68.08	68.10	-29.1	4,965	-0.59%
2024/03/04	0	0.00	3	68.20	67.90	-3	5,024	-0.06%
2024/03/01	10.3	68.14	10	68.17	67.20	0.3	4,971	0.01%
2024/02/29	2	70.30	3	70.77	70.30	-1	4,814	-0.02%
2024/02/27	3	70.30	21	69.76	70.00	-18	4,781	-0.38%
2024/02/26	7	72.86	3	72.63	72.30	4	4,667	0.09%
2024/02/23	27	73.87	16.3	73.93	72.50	10.7	4,542	0.24%
2024/02/22	1	69.60	8.1	70.29	70.80	-7.1	4,207	-0.17%
2024/02/21	0	0.00	3	68.93	68.80	-3	4,122	-0.07%
2024/02/20	0.1	69.09	0	69.90	68.20	0.1	4,144	0.00%
2024/02/19	3	69.23	0.1	69.00	70.00	2.9	4,099	0.07%
2024/02/16	6	69.50	1	69.70	69.50	5	4,088	0.12%
2024/02/15	1	66.50	0.1	67.20	68.20	0.9	4,032	0.02%
2024/02/05	1.1	65.33	0	0.00	65.30	1.1	3,992	0.03%
2024/02/02	0.1	66.90	0	0.00	65.70	0.1	3,999	0.00%
2024/02/01	0	0.00	0.1	67.30	66.60	-0.1	3,997	0.00%
2024/01/31	11	67.50	1	68.00	67.70	10	4,025	0.25%
2024/01/26	0	69.00	3	67.80	67.20	-3	4,139	-0.07%
2024/01/25	1	68.50	2	68.55	68.70	-1	4,117	-0.02%
2024/01/24	2	68.30	2	68.40	68.00	0	4,103	0.00%
2024/01/23	1	68.10	12	67.80	68.10	-11	4,111	-0.27%
2024/01/22	2.1	68.19	6	68.20	68.00	-3.9	4,084	-0.10%
2024/01/18	1	66.40	0	0.00	65.30	1	4,006	0.02%
2024/01/17	1	66.30	0	0.00	65.80	1	4,124	0.02%
2024/01/15	10	65.40	2	64.95	65.40	8	4,157	0.19%
2024/01/12	1	64.40	0.2	64.50	64.30	0.8	4,216	0.02%
2024/01/11	1.2	63.85	0	0.00	64.20	1.2	4,308	0.03%
2024/01/09	0	0.00	1	64.50	64.40	-1	4,482	-0.02%
2024/01/08	49	64.52	0	0.00	63.90	49	4,508	1.09%
2024/01/04	13	64.63	2	64.65	65.00	11	4,642	0.24%
2024/01/03	1	64.60	4	64.20	65.00	-3	4,664	-0.06%
2023/12/29	0	0.00	7.3	65.14	65.20	-7.3	4,647	-0.16%
2023/12/28	0	0.00	1	66.80	66.00	-1	4,599	-0.02%
2023/12/26	3	66.87	1	66.90	66.80	2	4,565	0.04%
2023/12/25	1	67.90	0	0.00	66.40	1	4,552	0.02%
2023/12/22	1	68.20	0	0.00	68.00	1	4,508	0.02%
2023/12/21	0	0.00	2	68.60	68.10	-2	4,515	-0.04%
2023/12/20	4	68.40	0	0.00	68.80	4	4,488	0.09%
2023/12/19	1	67.80	1	68.40	67.80	0	4,433	0.00%
2023/12/18	1	68.70	11.2	67.44	68.50	-10.2	4,437	-0.23%
2023/12/15	14	67.72	6	67.53	67.20	8	4,545	0.18%
2023/12/14	6	69.77	91	68.34	71.90	-85	4,467	-1.90%
2023/12/12	0.1	65.80	1	66.30	65.80	-0.9	4,245	-0.02%
2023/12/11	0	0.00	1	65.10	65.00	-1	4,209	-0.02%
2023/12/08	0.1	64.50	0	0.00	64.70	0.1	4,198	0.00%
2023/12/07	0	0.00	1	64.80	64.60	-1	4,183	-0.02%
2023/12/06	83	64.42	12	65.12	65.40	71	4,158	1.71%
2023/12/05	2.1	65.62	44	65.30	65.50	-41.9	4,084	-1.03%
2023/12/04	2	65.85	6	65.63	66.00	-4	4,013	-0.10%
2023/12/01	25	64.95	11	64.93	65.80	14	3,943	0.36%
2023/11/30	65	63.60	20	63.93	63.80	45	3,722	1.21%
2023/11/29	0	0.00	2	61.70	62.00	-2	3,478	-0.06%
2023/11/28	0	60.60	1	60.70	60.60	-1	3,403	-0.03%
2023/11/27	1	60.30	2	60.80	60.00	-1	3,449	-0.03%
2023/11/23	0.1	61.00	1	61.10	60.90	-1	3,515	-0.03%
2023/11/22	3	60.93	0	0.00	60.90	3	3,537	0.08%
2023/11/21	0	0.00	5	61.26	60.70	-5	3,565	-0.14%
2023/11/20	0	0.00	42	61.05	61.40	-42	3,673	-1.14%
2023/11/17	46	61.57	3	61.17	61.00	43	3,803	1.13%
2023/11/16	0	0.00	3	61.30	61.50	-3	3,785	-0.08%
2023/11/15	6	61.50	1	62.10	60.90	5	3,836	0.13%
2023/11/14	0	0.00	1	61.50	61.50	-1	3,792	-0.03%
2023/11/09	0	0.00	8	60.88	60.80	-8	3,748	-0.21%
2023/11/08	0	0.00	1.3	61.45	61.40	-1.3	3,736	-0.03%
2023/11/07	1.3	60.86	0.3	61.30	61.70	1	3,702	0.03%
2023/11/06	0.3	61.50	60	61.20	61.50	-59.7	3,649	-1.64%
2023/11/03	1	61.10	3	61.13	61.50	-2	3,596	-0.06%
2023/11/02	30	60.45	1	60.80	60.90	29	3,546	0.82%
2023/10/31	1	61.00	0.2	60.00	59.30	0.9	3,490	0.02%
2023/10/27	1	60.50	14	59.73	59.40	-13	3,500	-0.37%
2023/10/26	7	61.00	9	60.87	60.20	-2	3,491	-0.06%
2023/10/25	26	61.83	9	61.79	62.00	17	3,448	0.49%
2023/10/24	11	60.53	1	60.50	60.70	10	3,402	0.29%
2023/10/23	1	60.50	2	60.65	59.90	-1	3,432	-0.03%
2023/10/20	2.1	60.70	18	60.83	60.80	-16	3,445	-0.46%
2023/10/19	8.1	60.85	6	60.57	60.70	2.1	3,413	0.06%
2023/10/18	2	59.95	4	60.25	60.00	-2	3,342	-0.06%
2023/10/17	3	60.23	14	60.66	60.70	-11	3,292	-0.33%
2023/10/16	1	59.50	0	0.00	59.20	1	3,230	0.03%
2023/10/13	6	60.07	13.1	59.71	60.00	-7.1	3,223	-0.22%
2023/10/12	0	0.00	1	58.10	58.30	-1	3,118	-0.03%
2023/10/11	0	0.00	5	58.30	57.80	-5	3,134	-0.16%
2023/10/06	5	57.70	0	0.00	57.50	5	3,133	0.16%
2023/10/05	0	0.00	1	58.40	57.60	-1	3,142	-0.03%
2023/10/02	1.1	57.80	0	0.00	57.70	1.1	3,151	0.03%
2023/09/28	0.1	57.30	0	0.00	57.40	0.1	3,183	0.00%
2023/09/27	1	57.00	2	56.95	56.90	-1	3,296	-0.03%
2023/09/26	0.2	57.50	1	58.30	56.70	-0.9	3,299	-0.03%
2023/09/25	1	58.30	0	0.00	58.30	1	3,259	0.03%
2023/09/22	1	57.90	0	0.00	57.50	1	3,247	0.03%
2023/09/21	2	57.20	4	56.98	57.20	-2	3,216	-0.06%
2023/09/20	36	59.51	23.1	59.92	58.00	12.9	3,167	0.41%
2023/09/19	21.1	60.76	25	60.55	60.80	-3.9	2,973	-0.13%
2023/09/18	0.1	58.50	7	58.86	58.80	-7	2,660	-0.26%
2023/09/15	2	58.35	0	0.00	58.00	2	2,635	0.08%
2023/09/14	9	57.58	0	0.00	57.20	9	2,512	0.36%
2023/09/12	0	0.00	1	57.20	57.40	-1	2,488	-0.04%
2023/09/11	0	0.00	65	56.72	57.10	-65	2,484	-2.62%
2023/09/07	0	0.00	2	58.00	57.80	-2	2,489	-0.08%
2023/09/06	0	0.00	1	57.80	58.20	-1	2,480	-0.04%
2023/09/04	2	57.45	0	0.00	57.50	2	2,453	0.08%
2023/09/01	1	57.30	2	56.90	57.10	-1	2,446	-0.04%
2023/08/31	2	57.55	3	57.33	57.70	-1	2,435	-0.04%
2023/08/29	0	0.00	31	56.15	56.40	-31	2,351	-1.32%
2023/08/28	30.1	55.75	2	56.35	56.00	28.1	2,336	1.20%
2023/08/25	2.3	56.49	7	56.57	56.60	-4.7	2,319	-0.20%
2023/08/24	3.1	56.46	18	56.46	56.10	-14.9	2,284	-0.65%
2023/08/23	0	0.00	5	55.16	55.40	-5	2,157	-0.23%
2023/08/21	76	53.48	15	52.60	52.50	61	1,991	3.06%
2023/08/17	0	0.00	1	51.30	51.30	-1	1,919	-0.05%
2023/08/15	0	0.00	4	50.40	50.30	-4	1,908	-0.21%
2023/08/14	0.1	50.80	0	0.00	50.30	0.1	1,916	0.00%
2023/08/11	5	51.70	0	0.00	51.10	5	1,910	0.26%
2023/08/09	0	0.00	2	52.50	52.50	-2	1,878	-0.11%
2023/08/08	1	52.90	0	0.00	52.70	1	1,879	0.05%
2023/08/02	0	0.00	2	52.10	52.00	-2	1,872	-0.11%
2023/07/27	5.1	52.30	0	0.00	52.30	5.1	1,778	0.28%
2023/07/26	0	0.00	10	57.17	57.00	-10	1,700	-0.59%
2023/07/25	2	57.00	0	0.00	57.50	2	1,640	0.12%
2023/07/24	0	0.00	1	57.80	57.50	-1	1,629	-0.06%
2023/07/19	0	0.00	52	58.45	58.00	-52	1,577	-3.30%
2023/07/18	0.4	58.75	0	0.00	58.50	0.4	1,543	0.02%
2023/07/17	10	58.90	3	58.63	58.90	7	1,536	0.46%
2023/07/14	3	58.03	0	0.00	58.30	3	1,505	0.20%
2023/07/12	2	57.40	0	0.00	57.40	2	1,447	0.14%
2023/07/11	2	56.50	0	0.00	56.80	2	1,440	0.14%
2023/07/10	3	56.80	2	56.90	56.50	1	1,454	0.07%
2023/07/07	4	56.88	0	0.00	56.70	4	1,456	0.27%
2023/07/06	1	57.80	2	58.35	57.80	-1	1,433	-0.07%
2023/07/05	5	57.80	39	58.02	58.20	-34	1,396	-2.43%
2023/06/29	1	55.10	0	0.00	55.40	1	1,306	0.08%
2023/06/27	2	55.50	0	0.00	54.90	2	1,328	0.15%
2023/06/16	3	55.87	0	0.00	56.00	3	1,326	0.23%
2023/06/15	0	0.00	9	55.90	55.80	-9	1,330	-0.68%
2023/06/14	1	56.00	0	0.00	56.10	1	1,336	0.07%
2023/06/12	2	54.80	6	55.00	55.40	-4	1,349	-0.30%
2023/06/07	35	55.70	4	56.00	55.60	31	1,363	2.27%
2023/06/06	0	0.00	1	55.70	55.80	-1	1,393	-0.07%
2023/06/02	2.3	55.54	0	0.00	55.30	2.3	1,520	0.15%
2023/05/29	0	0.00	3	54.73	54.50	-3	1,590	-0.19%
2023/05/26	0	54.80	1	54.90	54.30	-1	1,600	-0.06%
2023/05/24	0	54.20	0	0.00	54.10	0	1,602	0.00%
2023/05/11	1	52.80	0	0.00	52.70	1	1,642	0.06%
2023/05/10	0	0.00	1	53.10	53.10	-1	1,645	-0.06%
2023/05/08	2	53.35	0	0.00	53.10	2	1,651	0.12%
2023/04/26	2.1	52.00	0	0.00	52.30	2.1	1,710	0.12%
2023/04/25	2	53.10	0	0.00	52.50	2	1,691	0.12%
2023/04/21	2	53.45	0	0.00	53.20	2	1,667	0.12%
2023/04/20	2	54.20	2	54.40	54.20	0	1,643	0.00%
2023/04/19	0	0.00	1	55.20	55.20	-1	1,624	-0.06%
2023/04/18	2	55.40	0	0.00	55.40	2	1,625	0.12%
2023/04/17	0	0.00	1	55.40	55.40	-1	1,626	-0.06%
2023/04/14	2	55.50	0	0.00	55.50	2	1,616	0.12%
2023/04/13	0	0.00	1	55.60	55.50	-1	1,606	-0.06%
2023/04/12	0	0.00	6	55.32	55.50	-6	1,582	-0.38%
2023/04/11	1	55.50	0	0.00	55.60	1	1,574	0.06%
2023/04/07	0	0.00	1	56.00	55.70	-1	1,560	-0.06%
2023/04/06	2	55.40	0	0.00	55.60	2	1,552	0.13%
2023/03/30	0.1	55.70	5.1	55.90	55.80	-5	1,509	-0.33%
2023/03/29	5	54.90	0	0.00	55.30	5	1,509	0.33%
2023/03/28	1	55.50	0	0.00	55.60	1	1,496	0.07%
2023/03/23	2	55.70	1	55.80	55.70	1	1,496	0.07%
2023/03/22	3	55.53	1	55.60	55.70	2	1,500	0.13%
2023/03/21	1	55.60	0	0.00	55.60	1	1,531	0.07%
2023/03/20	1	55.80	1	56.00	56.00	0	1,516	0.00%
2023/03/17	1	55.60	1	55.60	55.80	0	1,520	0.00%
2023/03/15	0	0.00	0.1	55.70	55.90	-0.1	1,499	-0.01%
2023/03/14	0	0.00	2	55.40	55.40	-2	1,480	-0.14%
2023/03/13	1	55.00	1	55.00	55.60	0	1,489	0.00%
2023/03/10	1	55.50	2	55.50	55.70	-1	1,475	-0.07%
2023/03/09	2	55.80	24	55.60	55.60	-22	1,470	-1.50%
2023/03/08	0	0.00	46	56.32	56.10	-46	1,438	-3.20%
2023/03/06	0	0.00	0.1	55.50	55.70	-0.1	1,280	0.00%
2023/03/03	5	54.60	0	0.00	54.90	5	1,252	0.40%
2023/03/02	6	54.00	0	0.00	54.10	6	1,214	0.49%
2023/02/24	2	53.30	5	53.34	53.40	-3	1,168	-0.26%
2023/02/23	7	53.11	0	0.00	53.20	7	1,155	0.61%
2023/02/22	3	52.30	0	0.00	52.70	3	1,148	0.26%
2023/02/17	1	51.80	8	51.60	51.60	-7	1,191	-0.59%
2023/02/16	0	0.00	2	51.40	51.60	-2	1,203	-0.17%
2023/02/15	2	51.30	0	0.00	51.20	2	1,221	0.16%
2023/02/10	21	52.00	15	52.00	52.10	6	1,241	0.48%
2023/02/09	0	0.00	2	51.90	52.10	-2	1,252	-0.16%
2023/02/08	1	52.20	0	0.00	52.10	1	1,259	0.08%
2023/02/07	1	52.00	0	0.00	52.00	1	1,262	0.08%
2023/02/03	0	0.00	1	52.20	52.30	-1	1,295	-0.08%
2023/02/01	5	51.40	3	51.40	51.40	2	1,253	0.16%
2023/01/31	0	0.00	1	50.30	50.90	-1	1,228	-0.08%
2023/01/13	0	0.00	6	49.50	49.15	-6	1,240	-0.48%
2023/01/12	0	0.00	3	49.73	49.65	-3	1,253	-0.24%
2023/01/09	0.1	49.40	0	0.00	49.60	0.1	1,331	0.00%
2023/01/05	0	0.00	3	48.50	48.30	-3	1,340	-0.23%
2023/01/03	0	0.00	1	48.75	48.75	-1	1,365	-0.07%
2022/12/28	2	48.20	0	0.00	48.20	2	1,417	0.14%
2022/12/27	1	48.90	0	0.00	49.05	1	1,421	0.07%
2022/12/23	0	0.00	1	49.00	48.85	-1	1,464	-0.07%
2022/12/20	0	0.00	6	48.45	48.25	-6	1,528	-0.39%
2022/12/19	1	49.50	0	0.00	49.45	1	1,545	0.06%
2022/12/16	21	49.75	0	0.00	49.60	21	1,544	1.36%
2022/12/15	0	0.00	10	50.10	50.40	-10	1,536	-0.65%
2022/12/08	5	49.05	0	0.00	49.35	5	1,506	0.33%
2022/12/07	2	49.30	0	0.00	49.30	2	1,517	0.13%
2022/12/06	1	50.00	1	50.70	50.00	0	1,511	0.00%
2022/12/02	0	50.70	1	50.60	50.50	-1	1,514	-0.07%
2022/11/28	1	49.90	0	0.00	49.90	1	1,566	0.06%
2022/11/25	0	50.10	0	0.00	50.00	0	1,590	0.00%
2022/11/24	0	50.10	0	0.00	50.10	0	1,606	0.00%
2022/11/23	1	49.65	1	49.65	49.80	0	1,618	0.00%
2022/11/22	0	49.20	0	0.00	49.35	0	1,634	0.00%
2022/11/21	0	49.70	0	0.00	49.60	0	1,678	0.00%
2022/11/18	0	0.00	1	50.10	50.10	-1	1,680	-0.06%
2022/11/17	1	50.30	1	50.00	50.10	0	1,677	0.00%
2022/11/16	1	50.00	0	0.00	50.10	1	1,679	0.06%
2022/11/15	0	0.00	3	50.20	50.20	-3	1,655	-0.18%
2022/11/14	0	0.00	1	49.55	49.80	-1	1,653	-0.06%
2022/11/10	1	48.80	1	49.20	49.20	0	1,640	0.00%
2022/11/09	0	0.00	1	48.85	49.05	-1	1,646	-0.06%
2022/11/08	1	48.60	1	48.85	48.25	0	1,649	0.00%
2022/11/07	1	48.75	1	48.80	48.85	0	1,670	0.00%
2022/11/04	11	48.32	2	48.40	48.40	9	1,699	0.53%
2022/11/03	1	48.10	0	0.00	48.30	1	1,700	0.06%
2022/11/02	0	0.00	2	47.95	48.05	-2	1,716	-0.12%
2022/11/01	1	46.70	0	0.00	47.00	1	1,717	0.06%
2022/10/26	0	46.15	1	46.05	45.80	-1	1,862	-0.05%
2022/10/25	0	0.00	2	45.85	45.95	-2	1,866	-0.11%
2022/10/24	1	46.95	30	46.95	46.60	-29	1,883	-1.54%
2022/10/21	30	47.00	0	0.00	46.55	30	1,887	1.59%
2022/10/19	0	0.00	1	46.70	46.10	-1	1,911	-0.05%
2022/10/18	6	46.15	5	45.80	46.50	1	1,896	0.05%
2022/10/17	2	44.80	9	43.16	44.75	-7	1,890	-0.37%
2022/10/13	0.1	42.20	0	0.00	42.00	0.1	1,948	0.00%
2022/10/12	1	43.50	1	43.50	43.95	0	1,956	0.00%
2022/10/11	6	43.57	0	0.00	43.40	6	1,966	0.31%
2022/10/07	0	0.00	1	45.20	45.25	-1	1,985	-0.05%
2022/10/05	1	45.20	0	0.00	45.00	1	2,116	0.05%
2022/10/04	1	43.85	0	0.00	43.95	1	2,124	0.05%
2022/09/30	1	42.80	0	0.00	42.50	1	2,188	0.05%
2022/09/29	2	42.45	0	0.00	42.35	2	2,218	0.09%
2022/09/27	1	42.90	0	0.00	43.60	1	2,290	0.04%
2022/09/26	2	44.08	0	0.00	43.80	2	2,309	0.09%
2022/09/22	1.2	45.90	0	0.00	46.20	1.2	2,442	0.05%
2022/09/21	1	46.85	0	0.00	46.60	1	2,498	0.04%
2022/09/15	1	48.00	0	0.00	48.05	1	2,642	0.04%
2022/09/14	0	0.00	7	47.65	47.65	-7	2,682	-0.26%
2022/09/07	5	47.88	0	0.00	47.60	5	2,805	0.18%
2022/09/05	1.1	49.91	1	50.10	49.80	0.1	2,825	0.00%
2022/08/31	1	51.00	0	0.00	51.10	1	2,918	0.03%
2022/08/30	1	51.10	0	0.00	50.90	1	3,107	0.03%
2022/08/29	3	51.00	1	50.70	50.90	2	3,190	0.06%
2022/08/26	2	51.80	0	0.00	51.90	2	3,183	0.06%
2022/08/24	11	50.82	12	50.70	50.40	-1	3,198	-0.03%
2022/08/23	2	50.50	18	50.70	50.50	-16	3,206	-0.50%
2022/08/22	0	0.00	2	51.40	51.20	-2	3,202	-0.06%
2022/08/18	2	51.40	0	0.00	51.50	2	3,179	0.06%
2022/08/17	0	0.00	1	51.40	51.50	-1	3,168	-0.03%
2022/08/16	0	0.00	6	51.50	51.20	-6	3,180	-0.19%
2022/08/15	6	51.50	0	0.00	51.50	6	3,187	0.19%
2022/08/12	0	0.00	2	50.95	51.20	-2	3,180	-0.06%
2022/08/10	10	49.78	0	0.00	49.60	10	3,146	0.32%
2022/08/09	7	49.61	0	0.00	49.90	7	3,154	0.22%
2022/08/08	1	49.40	1	50.00	50.00	0	3,138	0.00%
2022/08/05	11	49.40	1	49.50	49.35	10	3,114	0.32%
2022/08/04	11	48.76	4.1	48.74	48.80	6.9	3,122	0.22%
2022/08/03	1.1	49.62	0	0.00	49.10	1.1	3,105	0.04%
2022/08/02	1.9	50.32	0.1	50.40	50.00	1.8	3,069	0.06%
2022/08/01	13	49.83	0	0.00	49.80	13	3,007	0.43%
2022/07/29	0	0.00	1.1	50.01	49.90	-1.1	3,037	-0.04%
2022/07/28	0.1	50.03	0	0.00	49.65	0.1	3,058	0.00%
2022/07/27	2	49.52	1	48.90	50.20	1	3,068	0.03%
2022/07/22	0	51.50	0	0.00	51.00	0	3,118	0.00%
2022/07/21	2.1	50.89	1	50.40	50.90	1.1	3,120	0.03%
2022/07/20	2.1	50.75	2	50.60	50.00	0.1	3,112	0.00%
2022/07/19	1	49.30	3	49.30	49.35	-2	3,076	-0.07%
2022/07/18	0	49.05	0	0.00	49.35	0	3,059	0.00%
2022/07/15	4	47.31	2	48.65	48.65	2	3,048	0.07%
2022/07/14	1	47.11	1.1	47.16	47.30	-0.1	3,027	0.00%
2022/07/13	2	51.05	2	50.70	50.60	0	2,958	0.00%
2022/07/12	1	50.30	1	50.20	50.30	0	2,885	0.00%
2022/07/07	5	50.20	0	0.00	50.60	5	2,820	0.18%
2022/07/06	3	51.00	0	0.00	50.50	3	2,795	0.11%
2022/07/01	0	0.00	2	51.35	50.90	-2	2,889	-0.07%
2022/06/29	1	53.70	2	53.90	53.90	-1	2,756	-0.04%
2022/06/28	16	55.60	1	55.00	54.90	15	2,715	0.55%
2022/06/27	16	56.00	5	56.10	56.10	11	2,715	0.41%
2022/06/24	1	55.90	12	56.60	55.00	-11	2,734	-0.40%
2022/06/23	2	56.00	0	0.00	55.70	2	2,743	0.07%
2022/06/22	1	58.10	0	0.00	56.20	1	2,730	0.04%
2022/06/21	1	58.00	0	0.00	57.90	1	2,691	0.04%
2022/06/20	0	0.00	1	58.20	57.20	-1	2,692	-0.04%
2022/06/17	2.2	59.21	0	0.00	59.00	2.2	2,651	0.08%
2022/06/16	0.2	61.40	0	0.00	60.80	0.2	2,603	0.01%
2022/06/14	1.1	61.14	5.1	60.95	62.20	-4	2,602	-0.15%
2022/06/13	0	0.00	1	61.70	61.70	-1	2,562	-0.04%
2022/06/10	0	0.00	2	62.25	62.20	-2	2,541	-0.08%
2022/06/09	3	62.33	4	62.03	62.30	-1	2,520	-0.04%
2022/06/08	5	62.08	31	62.93	62.30	-26	2,461	-1.06%
2022/06/07	3	61.27	12	61.16	60.80	-9	2,283	-0.39%
2022/06/01	1	60.40	1	60.20	60.30	0	2,268	0.00%
2022/05/31	0	0.00	1	59.90	59.50	-1	2,227	-0.04%
2022/05/27	0	0.00	5.2	58.60	58.70	-5.2	2,215	-0.23%
2022/05/26	1.3	58.48	0	0.00	58.40	1.3	2,224	0.06%
2022/05/23	1	60.20	0	0.00	59.80	1	2,253	0.04%
2022/05/20	2	59.75	0	0.00	59.90	2	2,247	0.09%
2022/05/19	1	58.80	0	0.00	59.60	1	2,234	0.04%
2022/05/18	4	59.50	43	59.41	59.70	-39	2,217	-1.76%
2022/05/16	0	0.00	2.1	58.51	58.60	-2.1	2,187	-0.10%
2022/05/12	1	57.80	0	0.00	57.80	1	2,186	0.05%
2022/05/06	0	0.00	1	59.90	59.80	-1	2,202	-0.05%
2022/05/05	5	59.70	1	60.10	59.70	4	2,214	0.18%
2022/05/04	3	58.90	5	59.10	59.20	-2	2,207	-0.09%
2022/05/03	0	0.00	3	58.50	59.20	-3	2,198	-0.14%
2022/04/29	0	0.00	6	56.62	56.50	-6	2,145	-0.28%
2022/04/28	6	56.47	0	0.00	56.30	6	2,171	0.28%
2022/04/27	2	56.10	0	0.00	56.10	2	2,161	0.09%
2022/04/26	0.4	55.90	0	0.00	55.70	0.4	2,164	0.02%
2022/04/25	0	0.00	23	56.10	56.00	-23	2,263	-1.02%
2022/04/21	13	57.46	3	57.60	57.50	10	2,321	0.43%
2022/04/20	10	57.30	11	57.25	57.20	-1	2,391	-0.04%
2022/04/19	0	0.00	1	57.30	57.20	-1	2,394	-0.04%
2022/04/15	32	57.52	0	0.00	57.20	32	2,439	1.31%
2022/04/14	0	0.00	2.1	58.01	58.20	-2.1	2,472	-0.08%
2022/04/13	0.1	58.10	0	0.00	58.30	0.1	2,505	0.00%
2022/04/12	2	58.05	0	0.00	57.50	2	2,613	0.08%
2022/04/11	3	59.03	0	0.00	58.50	3	2,602	0.12%
2022/04/08	31	60.29	31	60.10	60.10	0	2,555	0.00%
2022/04/07	12	60.13	3.3	60.40	59.40	8.7	2,480	0.35%
2022/04/06	4	58.83	0	0.00	58.70	4	2,401	0.17%
2022/04/01	0	0.00	2	59.35	59.60	-2	2,395	-0.08%
2022/03/31	0	0.00	1	59.70	59.60	-1	2,407	-0.04%
2022/03/30	32	60.36	31	59.91	59.90	1	2,403	0.04%
2022/03/29	13	60.77	1	61.00	60.10	12	2,382	0.50%
2022/03/28	46	60.53	4	60.55	60.70	42	2,332	1.80%
2022/03/24	0	0.00	1	59.10	59.40	-1	2,242	-0.04%
2022/03/23	5	59.26	1	59.40	59.20	4	2,260	0.18%
2022/03/21	3	59.10	2	59.00	59.10	1	2,285	0.04%
2022/03/18	0	0.00	3	58.93	58.60	-3	2,310	-0.13%
2022/03/17	2	58.85	1	58.80	58.80	1	2,325	0.04%
2022/03/14	1	58.00	3	58.20	58.20	-2	2,353	-0.08%
2022/03/09	2	57.15	0	0.00	57.20	2	2,360	0.08%
2022/03/08	3	55.50	0	0.00	54.90	3	2,340	0.13%
2022/03/07	1	56.60	0	0.00	56.10	1	2,321	0.04%
2022/03/03	2	58.40	1	58.40	58.30	1	2,360	0.04%
2022/03/02	6	57.60	5	57.60	57.80	1	2,418	0.04%
2022/03/01	0	0.00	5	57.80	57.80	-5	2,433	-0.21%
2022/02/25	14	56.87	0	0.00	56.90	14	2,457	0.57%
2022/02/24	2	56.80	2	56.95	56.20	0	2,501	0.00%
2022/02/23	5	58.10	6	57.90	57.90	-1	2,500	-0.04%
2022/02/22	4	57.93	0	0.00	57.90	4	2,574	0.16%
2022/02/21	3	58.70	1	59.00	58.90	2	2,754	0.07%
2022/02/18	0	0.00	1	58.70	58.70	-1	2,916	-0.03%
2022/02/17	2	59.00	1	58.90	58.80	1	2,995	0.03%
2022/02/16	0	58.80	0	0.00	58.60	0	3,081	0.00%
2022/02/14	1	57.60	0	0.00	57.80	1	3,129	0.03%
2022/02/10	1	59.00	0	0.00	59.30	1	3,229	0.03%
2022/02/09	6	58.35	2	58.60	59.00	4	3,266	0.12%
2022/02/08	0	0.00	40	57.40	57.50	-40	3,301	-1.21%
2022/02/07	0	0.00	12	56.80	57.20	-12	3,431	-0.35%
2022/01/26	1	56.50	2	57.00	56.50	-1	3,443	-0.03%
2022/01/25	5	57.34	0	0.00	57.10	5	3,496	0.14%
2022/01/24	1	57.50	23	57.40	57.80	-22	3,530	-0.62%
2022/01/20	1	59.30	1	59.20	59.50	0	3,593	0.00%
2022/01/19	10	59.63	0	0.00	59.50	10	3,629	0.28%
2022/01/18	15	59.90	15	60.01	59.70	0	3,661	0.00%
2022/01/17	24	58.33	3	58.50	58.90	21	3,565	0.59%
2022/01/13	1	58.50	0	0.00	59.00	1	3,558	0.03%
2022/01/12	5.8	57.61	0.7	57.70	57.80	5	3,518	0.14%
2022/01/11	5	58.00	0	0.00	57.50	5	3,566	0.14%
2022/01/10	10	58.60	0	0.00	58.50	10	3,567	0.28%
2022/01/07	1	58.10	1	58.30	58.10	0	3,596	0.00%
2022/01/06	1	59.20	0	0.00	59.30	1	3,572	0.03%
2022/01/05	8.3	59.84	13	59.81	59.60	-4.7	3,597	-0.13%
2022/01/04	2.1	58.89	0	0.00	58.30	2.1	3,518	0.06%
2022/01/03	0.2	59.00	0	0.00	58.80	0.2	3,530	0.00%
2021/12/30	1	58.90	2	59.00	58.80	-1	3,559	-0.03%
2021/12/28	0	0.00	1	58.80	58.80	-1	3,670	-0.03%
2021/12/24	0	0.00	6	59.10	58.90	-6	3,773	-0.16%
2021/12/21	1	57.40	0	0.00	57.90	1	3,910	0.03%
2021/12/20	3	57.70	3	57.90	57.20	0	3,959	0.00%
2021/12/17	1	57.70	0	0.00	57.60	1	3,987	0.03%
2021/12/15	10	57.35	0	0.00	57.00	10	4,034	0.25%
2021/12/14	1	57.90	4	57.48	57.30	-3	4,034	-0.07%
2021/12/13	1	57.80	7	58.00	57.50	-6	4,050	-0.15%
2021/12/10	3	58.30	2	58.25	58.10	1	4,072	0.02%
2021/12/09	6	59.00	10	59.17	58.70	-4	4,078	-0.10%
2021/12/08	9	60.26	0	0.00	60.10	9	4,062	0.22%
2021/12/07	0	0.00	8	61.09	60.20	-8	4,099	-0.20%
2021/12/03	1	60.00	3	60.10	60.00	-2	4,334	-0.05%
2021/12/02	5	60.52	0	0.00	59.90	5	4,470	0.11%
2021/12/01	2.2	59.55	0	0.00	60.10	2.2	4,630	0.05%
2021/11/30	1	59.30	1	59.60	59.30	0	4,793	0.00%
2021/11/29	1	57.90	1	58.70	58.60	0	4,886	0.00%
2021/11/26	18	60.06	0	0.00	59.00	18	4,977	0.36%
2021/11/25	11.5	61.06	2	60.80	60.70	9.5	5,004	0.19%
2021/11/23	5	60.96	0.3	60.60	60.60	4.8	5,241	0.09%
2021/11/22	24	61.80	0	0.00	62.20	24	5,264	0.46%
2021/11/19	2	62.15	5	62.18	61.90	-3	5,347	-0.06%
2021/11/18	25	62.98	11	63.16	62.80	14	5,379	0.26%
2021/11/17	19	62.23	27	61.66	62.70	-8	5,307	-0.15%
2021/11/16	3	61.20	21	60.90	61.00	-18	5,224	-0.34%
2021/11/15	3.3	60.88	15	60.03	61.40	-11.8	5,275	-0.22%
2021/11/11	0	0.00	3	60.03	59.70	-3	5,407	-0.06%
2021/11/10	20	59.80	0	0.00	59.80	20	5,739	0.35%
2021/11/09	17	59.99	5	59.80	60.20	12	5,876	0.20%
2021/11/08	1	60.60	0	0.00	60.20	1	5,900	0.02%
2021/11/05	3.2	60.32	4	60.30	60.20	-0.8	6,023	-0.01%
2021/11/04	7	60.17	19	59.93	60.40	-12	6,187	-0.19%
2021/11/03	46	58.19	74	58.84	58.90	-28	6,296	-0.44%
2021/11/02	9	58.62	3.3	58.03	58.10	5.8	6,409	0.09%
2021/11/01	3.3	58.67	5	59.32	59.60	-1.8	6,696	-0.03%
2021/10/29	4	58.65	1	59.30	58.60	3	6,956	0.04%
2021/10/28	3	58.73	1	59.10	59.20	2	7,005	0.03%
2021/10/27	31	57.54	0	0.00	58.60	31	7,162	0.43%
2021/10/25	2	57.15	0	0.00	57.30	2	7,748	0.03%
2021/10/22	17	57.00	3	57.10	57.10	14	7,918	0.18%
2021/10/20	32	57.09	0	0.00	57.30	32	8,352	0.38%
2021/10/19	1	57.30	3	56.77	57.20	-2	8,481	-0.02%
2021/10/18	1	55.30	2	56.15	55.50	-1	8,573	-0.01%
2021/10/15	0	0.00	20	55.96	56.40	-20	8,835	-0.23%
2021/10/14	2	54.70	1	54.60	54.50	1	8,954	0.01%
2021/10/08	0	0.00	2	56.50	56.40	-2	9,632	-0.02%
2021/10/07	1	56.70	1	57.10	56.70	0	9,690	0.00%
2021/10/06	6	56.65	0	0.00	55.50	6	9,818	0.06%
2021/10/05	2.2	56.51	1	56.60	57.20	1.2	9,815	0.01%
2021/10/04	1	56.00	17	56.24	55.40	-16	9,782	-0.16%
2021/10/01	4	57.45	1	58.10	57.20	3	9,766	0.03%
2021/09/30	8	59.00	8	59.00	59.40	0	9,847	0.00%
2021/09/29	1	58.50	1	58.80	58.40	0	10,009	0.00%
2021/09/28	1	61.30	2	61.40	61.30	-1	10,163	-0.01%
2021/09/27	3	61.73	0	0.00	62.20	3	10,199	0.03%
2021/09/24	2	62.30	0	0.00	62.40	2	10,380	0.02%
2021/09/23	9	61.74	1	62.00	61.80	8	10,407	0.08%
2021/09/22	2	61.90	0	0.00	61.20	2	10,444	0.02%
2021/09/17	7.1	63.46	0	0.00	63.10	7.1	10,536	0.07%
2021/09/16	0	0.00	1	64.10	63.50	-1	10,565	-0.01%
2021/09/15	1	63.00	0	0.00	62.80	1	10,627	0.01%
2021/09/14	5	64.00	2	64.00	64.10	3	10,679	0.03%
2021/09/13	1	64.20	0	0.00	64.10	1	10,698	0.01%
2021/09/10	6	65.07	12	65.04	65.30	-6	10,720	-0.06%
2021/09/09	0	0.00	7.4	64.22	64.60	-7.4	10,741	-0.07%
2021/09/08	3.3	63.20	2	64.15	62.80	1.3	10,706	0.01%
2021/09/07	10.1	66.06	11.2	65.23	66.10	-1.1	10,607	-0.01%
2021/09/06	22	66.89	12	67.23	66.20	10	10,645	0.09%
2021/09/03	1.2	66.77	0.2	67.30	67.20	1.1	10,541	0.01%
2021/09/02	9	65.39	4.3	65.57	64.60	4.7	10,414	0.05%
2021/09/01	11	64.78	1.2	65.52	65.60	9.8	10,339	0.09%
2021/08/31	0	0.00	4	64.23	65.00	-4	10,289	-0.04%
2021/08/30	7	64.11	2	63.80	64.20	5	10,495	0.05%
2021/08/27	9.5	64.07	12	63.49	63.10	-2.5	10,541	-0.02%
2021/08/26	8	62.04	7	61.93	62.40	1	10,410	0.01%
2021/08/25	3	62.10	3.5	62.36	62.50	-0.5	10,348	0.00%
2021/08/24	3	61.33	9	61.78	62.20	-6	10,262	-0.06%
2021/08/23	3.5	61.41	17	61.66	61.60	-13.5	10,185	-0.13%
2021/08/20	6.5	59.96	1	59.70	60.20	5.5	10,104	0.05%
2021/08/19	3.2	60.05	30	59.23	59.10	-26.8	10,046	-0.27%
2021/08/18	2.1	60.17	1	60.50	62.10	1.1	9,937	0.01%
2021/08/17	2	61.00	20	60.23	59.20	-18	9,851	-0.18%
2021/08/16	10	61.16	15	61.47	60.70	-5	9,775	-0.05%
2021/08/13	5.2	67.24	4	67.30	65.50	1.2	9,433	0.01%
2021/08/12	6	68.67	12	68.18	68.60	-6	9,282	-0.06%
2021/08/11	3	68.73	17.2	69.74	67.50	-14.2	9,218	-0.15%
2021/08/10	5.2	69.64	54	68.80	70.40	-48.9	9,120	-0.54%
2021/08/09	17	70.57	24	69.98	69.90	-7	9,013	-0.08%
2021/08/06	11	70.76	1	70.30	71.60	10	8,831	0.11%
2021/08/05	6	70.18	8.1	69.18	71.00	-2.1	8,767	-0.02%
2021/08/04	16	68.57	12.3	68.63	68.10	3.7	8,575	0.04%
2021/08/03	3	65.67	4	65.53	66.00	-1	8,370	-0.01%
2021/08/02	6	65.67	16.3	65.89	65.50	-10.3	8,308	-0.12%
2021/07/30	21.1	64.43	28.1	64.38	64.10	-7	8,124	-0.09%
2021/07/29	37.2	63.36	52	62.98	64.30	-14.9	7,983	-0.19%
2021/07/28	15	60.35	10	59.08	61.40	5	7,627	0.07%
2021/07/27	35	61.99	21	61.96	62.20	14	7,613	0.18%
2021/07/26	11	62.43	26	62.30	63.10	-15	7,526	-0.20%
2021/07/23	31	61.38	4	61.00	60.50	27	7,667	0.35%
2021/07/22	6	60.85	23	60.70	60.90	-17	7,936	-0.21%
2021/07/21	14.2	59.93	5	61.06	60.10	9.2	7,914	0.12%
2021/07/20	16	59.16	22	59.55	59.60	-6	7,778	-0.08%
2021/07/19	18	59.53	6	60.40	59.20	12	7,653	0.16%
2021/07/16	54	59.80	28	60.24	60.50	26	7,453	0.35%
2021/07/15	6	57.82	12.1	57.82	58.10	-6.1	7,075	-0.09%
2021/07/14	3	57.13	8	57.36	57.20	-5	7,098	-0.07%
2021/07/13	9	57.77	8	57.70	57.40	1	7,194	0.01%
2021/07/12	4	57.00	11	56.85	56.80	-7	7,081	-0.10%
2021/07/09	3	56.47	2	56.50	56.50	1	7,110	0.01%
2021/07/08	5	57.30	2	57.00	57.00	3	7,248	0.04%
2021/07/07	6	57.07	10	57.06	56.90	-4	7,335	-0.05%
2021/07/06	9	58.54	1	58.00	58.30	8	7,288	0.11%
2021/07/05	5	59.50	8	59.06	59.90	-3	7,212	-0.04%
2021/07/02	10	56.79	1	57.00	57.10	9	7,022	0.13%
2021/07/01	5	57.04	7.1	57.17	57.10	-2.1	7,046	-0.03%
2021/06/30	1	55.70	5	55.60	56.00	-4	6,950	-0.06%
2021/06/29	7	55.81	1	56.10	56.00	6	6,930	0.09%
2021/06/28	5	55.84	3	56.00	55.90	2	6,901	0.03%
2021/06/25	0	0.00	6	55.00	55.00	-6	6,801	-0.09%
2021/06/24	5.1	55.57	0	0.00	55.00	5.1	6,793	0.07%
2021/06/23	2	54.30	17	54.62	54.90	-15	6,745	-0.22%
2021/06/22	5	54.80	1	54.40	54.10	4	6,683	0.06%
2021/06/21	0.1	53.90	10	53.66	53.80	-10	6,652	-0.15%
2021/06/18	6	55.02	7	54.87	54.60	-1	6,664	-0.02%
2021/06/17	3	54.50	3	53.90	54.60	0	6,660	0.00%
2021/06/16	12	54.43	6	54.12	54.20	6	6,703	0.09%
2021/06/15	7	54.20	8	54.53	54.50	-1	6,708	-0.01%
2021/06/11	7	53.39	4.1	53.10	53.30	2.9	6,643	0.04%
2021/06/10	2	53.40	5	53.14	52.80	-3	6,690	-0.04%
2021/06/09	0	0.00	22	53.00	52.80	-22	6,688	-0.33%
2021/06/08	5	53.00	2	53.40	52.70	3	6,726	0.04%
2021/06/07	16	53.78	9	52.60	52.50	7	6,780	0.10%
2021/06/04	4	51.95	3	52.40	52.50	1	6,529	0.01%
2021/06/03	10	51.32	8	50.95	52.00	2	6,471	0.03%
2021/06/02	0	0.00	2	50.70	50.50	-2	6,451	-0.03%
2021/06/01	0	0.00	1	51.19	51.00	-1	6,501	-0.02%
2021/05/28	0	0.00	2	50.10	50.20	-2	6,544	-0.03%
2021/05/25	1	49.05	4.2	49.56	49.45	-3.2	6,734	-0.05%
2021/05/24	5	48.70	1	48.30	48.65	4	6,795	0.06%
2021/05/20	4	47.70	0	0.00	47.60	4	6,999	0.06%
2021/05/19	2	47.73	14	48.08	48.45	-12	7,102	-0.17%
2021/05/18	9	47.57	0	0.00	48.35	9	7,172	0.13%
2021/05/17	2.1	45.71	0	0.00	44.95	2.1	7,324	0.03%
2021/05/14	3	47.70	8	47.90	48.10	-5	7,331	-0.07%
2021/05/13	1.2	47.72	11	47.71	47.80	-9.9	7,333	-0.13%
2021/05/12	17	47.34	6	48.74	47.15	11	7,325	0.15%
2021/05/11	7	50.11	3	49.75	49.65	4	7,256	0.06%
2021/05/10	3	51.53	3	51.90	51.40	0	7,265	0.00%
2021/05/06	1.1	51.31	0	0.00	50.60	1.1	7,539	0.01%
2021/05/05	11	52.05	0	0.00	51.20	11	7,670	0.14%
2021/05/04	0	0.00	11	50.59	52.10	-11	7,998	-0.14%
2021/05/03	9.2	53.01	8	53.40	52.40	1.2	8,133	0.01%
2021/04/29	6.2	55.26	19	55.47	54.60	-12.8	8,583	-0.15%
2021/04/28	23	54.74	48	54.42	55.80	-25	9,138	-0.27%
2021/04/27	12	53.08	8	52.94	53.00	4	9,147	0.04%
2021/04/26	18	52.77	4	52.60	52.90	14	9,166	0.15%
2021/04/23	1	50.90	4	50.65	51.60	-3	9,114	-0.03%
2021/04/22	2.5	51.98	0	0.00	50.80	2.5	9,255	0.03%
2021/04/21	1.1	52.29	15	51.93	52.20	-13.9	9,383	-0.15%
2021/04/20	3	51.87	3	52.27	52.10	0	9,501	0.00%
2021/04/19	26	51.86	2	52.20	52.00	24	9,620	0.25%
2021/04/16	0	0.00	1	50.00	50.10	-1	9,541	-0.01%
2021/04/15	1	50.10	33	50.10	50.10	-32	9,665	-0.33%
2021/04/14	5	49.38	1	49.40	49.90	4	9,702	0.04%
2021/04/13	3.3	50.55	7	50.76	50.30	-3.7	9,875	-0.04%
2021/04/12	5	51.76	4	51.85	51.60	1	10,141	0.01%
2021/04/09	35	53.09	0	0.00	52.40	35	10,152	0.34%
2021/04/08	22	53.29	3	53.23	53.20	19	10,072	0.19%
2021/04/07	5	53.40	0	0.00	53.30	5	10,044	0.05%
2021/04/06	4	52.98	2	52.95	53.10	2	10,017	0.02%
2021/04/01	0	0.00	2	52.20	52.20	-2	9,931	-0.02%
2021/03/31	1	52.20	3	52.60	52.30	-2	9,994	-0.02%
2021/03/30	1	52.10	0	0.00	52.50	1	10,084	0.01%
2021/03/29	0	0.00	5	52.32	52.20	-5	10,092	-0.05%
2021/03/26	0	0.00	1	52.60	52.10	-1	10,136	-0.01%
2021/03/25	0	0.00	10	51.94	51.90	-10	10,177	-0.10%
2021/03/24	1	52.10	1	52.20	52.10	0	10,204	0.00%
2021/03/23	0	0.00	9	52.76	52.50	-9	10,219	-0.09%
2021/03/22	5	52.50	0	0.00	52.60	5	10,244	0.05%
2021/03/19	4	52.90	2	53.10	53.10	2	10,233	0.02%
2021/03/18	1	52.40	0	0.00	52.60	1	10,229	0.01%
2021/03/17	2	52.25	16	52.04	52.10	-14	10,319	-0.14%
2021/03/16	14	52.76	12	52.84	52.60	2	10,304	0.02%
2021/03/15	2.1	52.25	2	52.25	52.30	0.1	10,349	0.00%
2021/03/12	4	51.98	6	52.12	52.00	-2	10,422	-0.02%
2021/03/11	2	51.80	1	51.50	51.80	1	10,551	0.01%
2021/03/10	1	50.90	2	50.80	50.70	-1	10,568	-0.01%
2021/03/09	2	49.88	0	0.00	50.50	2	10,669	0.02%
2021/03/05	1	50.20	4	50.38	50.30	-3	10,830	-0.03%
2021/03/04	5	50.50	1	51.10	50.20	4	10,990	0.04%
2021/03/03	2	50.30	2	50.65	50.80	0	11,040	0.00%
2021/02/26	4	50.60	11	50.24	50.60	-7	11,411	-0.06%
2021/02/25	4	51.55	2.3	51.46	51.20	1.7	11,762	0.01%
2021/02/24	5	52.08	3	51.60	51.30	2	11,867	0.02%
2021/02/23	12	51.57	0	0.00	51.90	12	11,835	0.10%
2021/02/22	6	51.35	1	51.80	51.90	5	11,850	0.04%
2021/02/19	12	50.72	4	51.00	51.10	8	11,822	0.07%
2021/02/18	6	51.63	11	51.30	51.80	-5	11,754	-0.04%
2021/02/17	8	51.94	4	51.60	52.00	4	11,727	0.03%
2021/02/05	12	50.18	3	50.47	50.30	9	11,515	0.08%
2021/02/04	2	49.60	0	0.00	49.60	2	11,440	0.02%
2021/02/03	6	49.02	11	49.23	49.15	-5	11,480	-0.04%
2021/02/02	14	49.34	2.3	49.16	49.50	11.7	11,469	0.10%
2021/02/01	1	47.65	2	48.12	48.25	-1	11,515	-0.01%
2021/01/29	5	49.23	1.7	49.29	48.65	3.3	11,479	0.03%
2021/01/28	12	50.28	14	49.84	50.00	-2	11,335	-0.02%
2021/01/27	15	51.00	15	51.20	51.20	0	11,155	0.00%
2021/01/26	27	53.42	25	52.67	52.50	2	10,929	0.02%
2021/01/25	9	51.99	2.2	51.73	51.80	6.8	10,533	0.06%
2021/01/22	33.2	52.64	50	52.32	52.50	-16.8	10,241	-0.16%
2021/01/21	42	51.02	49.3	51.50	51.50	-7.3	9,656	-0.08%
2021/01/20	5	49.03	9	48.66	48.25	-4	8,712	-0.05%
2021/01/19	2	48.10	4	47.83	47.60	-2	8,273	-0.02%
2021/01/18	9	46.48	3	46.40	46.80	6	8,138	0.07%
2021/01/15	31	48.70	3	47.70	47.25	28	8,052	0.35%
2021/01/14	15.3	48.15	16	48.20	48.50	-0.7	7,888	-0.01%
2021/01/13	6	47.25	1.7	47.34	47.45	4.3	7,663	0.06%
2021/01/12	8	47.79	10	47.75	46.50	-2	7,496	-0.03%
2021/01/11	0	0.00	10	47.16	47.20	-10	7,296	-0.14%
2021/01/08	29	46.81	61	47.00	47.05	-32	7,211	-0.44%
2021/01/07	4	46.64	2	46.75	46.60	2	7,045	0.03%
2021/01/06	25.2	47.32	19	47.59	46.65	6.2	6,942	0.09%
2021/01/05	20.5	47.69	18	47.59	48.25	2.5	6,586	0.04%
2021/01/04	2	45.90	12	45.82	46.10	-10	6,217	-0.16%
2020/12/31	5	45.56	6	45.75	45.25	-1	6,143	-0.02%
2020/12/30	0	0.00	2	45.65	45.65	-2	6,166	-0.03%
2020/12/29	4	45.28	0	0.00	45.25	4	6,233	0.06%
2020/12/28	51	45.90	1	45.85	45.70	50	6,188	0.81%
2020/12/25	1	46.00	2	46.13	45.90	-1	6,182	-0.02%
2020/12/24	5	45.90	61.2	45.49	45.90	-56.2	6,150	-0.91%
2020/12/23	0	0.00	10	44.95	44.75	-10	6,097	-0.16%
2020/12/22	5	45.29	3	45.73	44.70	2	6,102	0.03%
2020/12/21	10	45.55	1	44.53	45.50	9	6,046	0.15%
2020/12/18	3	45.18	6	45.18	44.80	-3	5,954	-0.05%
2020/12/17	6	45.36	3	45.32	45.40	3	5,901	0.05%
2020/12/16	2	45.75	4	45.34	45.80	-2	5,882	-0.03%
2020/12/15	1	44.95	1	45.05	44.70	0	5,803	0.00%
2020/12/14	2	45.18	7	45.27	45.45	-5	5,763	-0.09%
2020/12/11	4	44.94	10	44.65	45.05	-6	5,722	-0.10%
2020/12/10	2	46.40	1	46.25	45.70	1	5,615	0.02%
2020/12/09	3	46.85	10	46.82	46.65	-7	5,521	-0.13%
2020/12/08	0	0.00	22.1	45.72	45.90	-22.1	5,368	-0.41%
2020/12/07	13	45.62	220	45.90	46.00	-207	5,281	-3.92%	大賣/鉅額交易
2020/12/04	93	45.19	7	45.30	45.45	86	5,122	1.68%
2020/12/03	7	45.25	0	0.00	45.15	7	5,005	0.14%
2020/12/02	39	45.22	20	45.21	45.15	19	4,911	0.39%
2020/12/01	10	45.06	101	44.91	45.10	-91	4,885	-1.86%	大賣/
2020/11/30	13	44.97	12	44.98	45.15	1	4,780	0.02%
2020/11/27	6	44.43	14	44.53	44.40	-8	4,597	-0.17%
2020/11/26	16	44.35	6	44.00	44.55	10	4,514	0.22%
2020/11/25	97	44.06	4	44.28	44.35	93	4,389	2.12%
2020/11/24	192	44.43	13	44.32	44.30	179	4,075	4.39%	大買/鉅額交易
2020/11/23	13	42.94	23	42.97	43.30	-10	3,704	-0.27%
2020/11/20	16	41.93	127	41.81	42.40	-111	3,549	-3.13%	大賣/鉅額交易
2020/11/19	0	0.00	2	42.05	42.20	-2	3,505	-0.06%
2020/11/18	23	41.74	15	42.04	42.50	8	3,469	0.23%
2020/11/17	136	41.43	1	41.45	41.40	135	3,468	3.89%	大買/鉅額交易
2020/11/13	1	40.80	0	0.00	40.80	1	3,699	0.03%
2020/11/12	5	40.95	5	40.85	40.60	0	3,850	0.00%
2020/11/11	12	41.14	3	40.80	41.10	9	3,897	0.23%
2020/11/10	29	40.32	33	40.36	40.35	-4	3,812	-0.10%
2020/11/09	46	40.03	18	40.31	40.60	28	3,780	0.74%
2020/11/06	13	39.20	0	0.00	39.25	13	3,704	0.35%
2020/11/02	16	37.61	0	0.00	37.30	16	3,880	0.41%
2020/10/30	0	0.00	3	38.05	37.70	-3	4,031	-0.07%
2020/10/29	1	37.65	7	38.01	38.30	-6	4,051	-0.15%
2020/10/28	2	38.65	2	38.70	38.35	0	4,110	0.00%
2020/10/27	7	38.64	6	38.58	38.65	1	4,168	0.02%
2020/10/26	5	38.95	3.6	39.05	38.80	1.4	4,200	0.03%
2020/10/23	4	38.90	6	39.08	39.05	-2	4,253	-0.05%
2020/10/22	6	38.72	8	38.86	38.55	-2	4,500	-0.04%
2020/10/21	10	39.05	9	38.97	38.75	1	4,722	0.02%
2020/10/20	7	38.79	19	39.01	38.95	-12	5,001	-0.24%
2020/10/19	12	38.57	16	38.73	38.65	-4	5,211	-0.08%
2020/10/16	5	38.71	5	38.80	38.40	0	5,360	0.00%
2020/10/15	9	39.16	8	38.95	38.85	1	5,415	0.02%
2020/10/14	36	39.05	36	39.21	39.20	0	5,468	0.00%
2020/10/13	3	38.82	4	38.61	38.90	-1	5,564	-0.02%
2020/10/12	55	39.35	45	38.85	38.85	10	5,618	0.18%
2020/10/08	44	39.47	45	39.28	39.30	-1	5,736	-0.02%
2020/10/07	0	0.00	1	39.30	39.30	-1	5,971	-0.02%
2020/10/06	0	0.00	2	39.10	38.50	-2	6,109	-0.03%
2020/10/05	0	0.00	1	37.70	38.00	-1	6,152	-0.02%
2020/09/30	4	37.23	14	37.37	37.75	-10	6,252	-0.16%
2020/09/29	15	37.36	14	37.48	37.20	1	6,332	0.02%
2020/09/28	6	37.15	9	37.19	37.60	-3	6,483	-0.05%
2020/09/25	3	37.07	2	37.85	37.00	1	6,641	0.02%
2020/09/24	1	37.70	1	37.75	37.80	0	6,814	0.00%
2020/09/23	7	38.61	6	38.65	38.40	1	6,914	0.01%
2020/09/22	2	38.73	5	38.81	38.70	-3	7,057	-0.04%
2020/09/21	3	39.30	5	39.65	39.15	-2	7,236	-0.03%
2020/09/18	6	40.00	1	39.95	39.80	5	7,473	0.07%
2020/09/17	8	39.96	8	39.99	40.00	0	7,602	0.00%
2020/09/16	12	40.39	9	40.46	40.10	3	7,867	0.04%
2020/09/15	17	39.93	21	39.87	40.00	-4	8,011	-0.05%
2020/09/14	11	39.18	4	39.30	39.30	7	8,027	0.09%
2020/09/11	3	38.90	0	0.00	38.85	3	8,070	0.04%
2020/09/10	3	39.35	6	39.40	39.15	-3	8,076	-0.04%
2020/09/08	2	39.20	3	39.15	38.90	-1	8,056	-0.01%
2020/09/04	0	0.00	1	39.60	39.85	-1	8,172	-0.01%
2020/09/03	20	39.03	26	38.91	38.75	-6	8,117	-0.07%
2020/08/28	10	38.77	1	38.90	38.55	9	8,244	0.11%
2020/08/27	0	0.00	10	38.70	38.45	-10	8,380	-0.12%
2020/08/26	14	38.76	1	38.75	39.35	13	8,773	0.15%
2020/08/24	24	38.25	33	38.37	38.35	-9	8,879	-0.10%
2020/08/21	5	38.72	15	39.41	38.85	-10	8,865	-0.11%
2020/08/20	8	39.24	10	40.05	38.80	-2	8,757	-0.02%
2020/08/19	27	41.88	21	41.69	41.20	6	8,651	0.07%
2020/08/18	35	43.17	31	43.46	42.60	4	8,541	0.05%
2020/08/17	27	43.59	0	0.00	44.40	27	8,442	0.32%
2020/08/12	0	0.00	2	42.38	42.55	-2	8,485	-0.02%
2020/08/07	1	44.45	11	44.32	44.40	-10	8,504	-0.12%
2020/08/06	12	44.35	3	44.33	44.25	9	8,486	0.11%
2020/08/05	3	44.97	3	44.17	44.95	0	8,407	0.00%
2020/08/04	1	42.90	0	0.00	42.90	1	8,305	0.01%
2020/08/03	1	42.80	1	42.85	42.85	0	8,356	0.00%
2020/07/31	21	42.99	10	42.64	43.70	11	8,432	0.13%
2020/07/30	0	0.00	3	42.67	42.60	-3	8,487	-0.04%
2020/07/29	7	42.61	3	42.12	42.25	4	8,535	0.05%
2020/07/28	20	44.45	41	43.07	42.50	-21	8,563	-0.25%
2020/07/27	16	44.28	18.1	43.99	42.90	-2.1	8,376	-0.02%
2020/07/24	41	47.20	13	46.81	46.40	28	8,234	0.34%
2020/07/23	2	46.53	10	47.02	47.65	-8	7,997	-0.10%
2020/07/22	3	46.07	1	46.05	45.90	2	7,848	0.03%
2020/07/21	3	45.45	7	45.51	45.15	-4	7,748	-0.05%
2020/07/20	4	45.03	0	0.00	44.90	4	7,722	0.05%
2020/07/17	1	45.25	12	44.93	44.65	-11	7,696	-0.14%
2020/07/16	2	44.80	0	0.00	44.95	2	7,642	0.03%
2020/07/15	1	44.60	2	45.08	44.60	-1	7,600	-0.01%
2020/07/14	31	45.33	33	45.17	45.30	-2	7,529	-0.03%
2020/07/13	17	43.89	15	44.90	44.90	2	7,316	0.03%
2020/07/10	2	42.95	1	43.20	42.70	1	7,179	0.01%
2020/07/09	2	44.05	3.3	44.12	44.05	-1.3	7,102	-0.02%
2020/07/08	3	44.40	5	44.54	44.40	-2	7,012	-0.03%
2020/07/07	3	43.42	7	43.53	44.00	-4	6,913	-0.06%
2020/07/06	5	43.84	7	43.89	44.00	-2	6,756	-0.03%
2020/07/03	1	41.55	47	41.63	42.65	-46	6,612	-0.70%
2020/07/02	11	41.32	7	41.61	41.65	4	6,503	0.06%
2020/07/01	0	0.00	20	40.68	41.05	-20	6,419	-0.31%
2020/06/30	41	41.43	14	41.16	40.60	27	6,277	0.43%
2020/06/29	13	40.56	13	41.05	40.75	0	6,115	0.00%
2020/06/24	1	39.90	29	40.05	39.95	-28	5,881	-0.48%
2020/06/23	11	39.73	38	39.92	39.80	-27	5,784	-0.47%
2020/06/22	7	38.98	7	39.00	39.00	0	5,541	0.00%
2020/06/19	5	38.51	3	38.32	38.15	2	5,420	0.04%
2020/06/18	3	38.17	8	37.68	38.00	-5	5,402	-0.09%
2020/06/17	4	37.65	4	37.63	37.55	0	5,375	0.00%
2020/06/15	0	0.00	2	37.20	36.80	-2	5,539	-0.04%
2020/06/11	11	37.57	0	0.00	36.85	11	5,657	0.19%
2020/06/10	7	38.02	3	38.05	38.10	4	5,592	0.07%
2020/06/09	12	38.40	2	38.38	38.30	10	5,666	0.18%
2020/06/08	9	38.50	1	38.55	38.35	8	5,734	0.14%
2020/06/05	16	38.35	15	38.41	38.30	1	5,734	0.02%
2020/06/04	1	38.35	9	38.17	38.10	-8	5,746	-0.14%
2020/06/03	3	38.38	57	38.36	38.35	-54	5,750	-0.94%
2020/06/02	38.3	39.70	3	38.85	39.05	35.3	5,647	0.63%
2020/06/01	0	0.00	6	38.62	38.80	-6	5,352	-0.11%
2020/05/29	2	37.80	2	37.68	37.40	0	5,230	0.00%
2020/05/28	1	37.55	1	37.40	37.30	0	5,229	0.00%
2020/05/27	2	38.00	1	37.90	37.70	1	5,231	0.02%
2020/05/26	16	37.75	9	37.62	37.90	7	5,239	0.13%
2020/05/25	12	37.24	1	37.55	37.55	11	5,179	0.21%
2020/05/22	1	38.30	0	0.00	37.90	1	5,135	0.02%
2020/05/21	3	38.33	2	38.38	38.40	1	5,069	0.02%
2020/05/20	1	37.00	3	37.50	37.75	-2	4,971	-0.04%
2020/05/19	13	36.92	1	36.80	36.80	12	4,916	0.24%
2020/05/18	12	37.40	3	36.93	36.60	9	4,908	0.18%
2020/05/15	2	37.40	6	37.24	37.20	-4	4,849	-0.08%
2020/05/14	7	37.59	2	38.00	37.40	5	4,813	0.10%
2020/05/13	3	37.80	1.7	38.03	38.15	1.3	4,799	0.03%
2020/05/12	6	37.80	49	37.78	37.75	-43	4,773	-0.90%
2020/05/11	30	38.26	1	38.45	38.15	29	4,764	0.61%
2020/05/08	1	38.35	6	38.08	37.95	-5	4,715	-0.11%
2020/05/07	9	38.42	10	38.28	38.20	-1	4,648	-0.02%
2020/05/06	17	37.71	51	37.40	37.65	-34	4,524	-0.75%
2020/05/05	9	37.09	109	36.95	37.00	-100	4,445	-2.25%	大賣/
2020/05/04	30	37.01	15	36.30	36.85	15	4,396	0.34%
2020/04/30	16	36.45	4	36.51	36.60	12	4,337	0.28%
2020/04/29	2	36.05	53	36.15	36.10	-51	4,348	-1.17%
2020/04/28	53	35.95	0	0.00	35.75	53	4,305	1.23%
2020/04/27	3	35.55	1	35.75	35.65	2	4,374	0.05%
2020/04/24	0	0.00	1	35.25	35.25	-1	4,323	-0.02%
2020/04/23	5	34.85	2	34.75	34.80	3	4,302	0.07%
2020/04/22	0	0.00	1	34.40	34.40	-1	4,335	-0.02%
2020/04/21	4	34.20	7	33.94	33.85	-3	4,396	-0.07%
2020/04/20	0	0.00	1	34.45	34.70	-1	4,413	-0.02%
2020/04/17	6	34.81	0	0.00	34.65	6	4,417	0.14%
2020/04/16	2	35.13	1	35.10	34.90	1	4,361	0.02%
2020/04/15	0	0.00	89	34.58	34.35	-89	4,377	-2.03%
2020/04/14	87	33.93	1	34.20	34.30	86	4,378	1.96%
2020/04/13	1	33.75	2	33.65	33.50	-1	4,340	-0.02%
2020/04/10	3	33.75	0	0.00	33.70	3	4,361	0.07%
2020/04/09	2	33.90	20	33.86	33.65	-18	4,384	-0.41%
2020/04/08	31	33.75	50	33.35	33.80	-19	4,343	-0.44%
2020/04/07	113	32.68	5	32.98	33.25	108	4,274	2.53%	大買/鉅額交易
2020/04/06	3	31.65	0	0.00	31.80	3	4,221	0.07%
2020/04/01	0	31.40	0	0.00	31.20	0	4,218	0.00%
2020/03/31	0	0.00	10	31.02	30.95	-10	4,305	-0.23%
2020/03/30	0	0.00	7	30.25	30.70	-7	4,281	-0.16%
2020/03/27	10	31.80	2	31.70	30.65	8	4,276	0.19%
2020/03/26	15	30.91	125	30.51	31.00	-110	4,231	-2.60%	大賣/鉅額交易
2020/03/25	173	31.70	0	0.00	31.15	173	4,200	4.12%	大買/鉅額交易
2020/03/24	1	30.25	0	0.00	30.25	1	4,152	0.02%
2020/03/23	3	29.00	25	28.43	28.90	-22	4,129	-0.53%
2020/03/20	26	29.84	1	30.10	30.05	25	4,141	0.60%
2020/03/19	1	28.25	1	27.45	27.40	0	4,099	0.00%
2020/03/18	2	31.00	1	30.70	30.20	1	4,148	0.02%
2020/03/17	4	31.13	2	31.15	31.05	2	4,276	0.05%
2020/03/16	3	32.92	30	32.80	31.85	-27	4,156	-0.65%
2020/03/13	10	32.40	0	0.00	33.20	10	4,103	0.24%
2020/03/12	7	34.19	1	33.70	33.55	6	4,006	0.15%
2020/03/11	30	36.04	2	35.40	35.45	28	3,984	0.70%
2020/03/10	0	0.00	1	35.55	35.75	-1	4,055	-0.02%
2020/03/09	3	35.50	335	35.64	34.85	-332	3,986	-8.33%	大賣/鉅額交易
2020/03/06	11	36.42	1	36.45	36.40	10	3,923	0.25%
2020/03/05	339	36.77	15	36.76	36.90	324	3,961	8.18%	大買/鉅額交易
2020/03/04	0	0.00	3	35.28	35.50	-3	3,854	-0.08%
2020/03/03	3	35.17	3	35.20	35.00	0	3,845	0.00%
2020/02/27	3	34.43	0	0.00	34.10	3	3,779	0.08%
2020/02/26	4	35.00	19	34.98	34.85	-15	3,750	-0.40%
2020/02/25	2	35.00	2	35.20	35.15	0	3,766	0.00%
2020/02/21	1	35.50	0	0.00	35.30	1	3,818	0.03%
2020/02/20	0	0.00	3	35.85	35.85	-3	3,882	-0.08%
2020/02/19	0	0.00	3	35.70	35.75	-3	3,900	-0.08%
2020/02/14	3	36.45	3	36.40	36.35	0	3,908	0.00%
2020/02/13	2	36.18	0	0.00	35.85	2	3,905	0.05%
2020/02/12	0	0.00	2	36.05	36.15	-2	3,941	-0.05%
2020/02/11	3	35.20	1	35.20	35.30	2	3,951	0.05%
2020/02/07	4	35.00	0	0.00	34.85	4	4,648	0.09%
2020/02/06	3	34.97	0	0.00	35.20	3	4,704	0.06%
2020/02/05	0	0.00	1	33.80	34.05	-1	4,728	-0.02%
2020/02/04	0	0.00	1	33.45	33.70	-1	4,766	-0.02%
2020/02/03	5	32.52	5	32.73	32.75	0	4,833	0.00%
2020/01/31	16	34.37	0	0.00	34.40	16	4,856	0.33%
2020/01/30	0	0.00	5	34.10	34.00	-5	5,027	-0.10%
2020/01/17	1	37.70	1	38.10	37.55	0	5,276	0.00%
2020/01/16	16	37.99	2	37.90	37.70	14	5,585	0.25%
2020/01/15	9	37.77	12.2	37.68	37.55	-3.2	5,947	-0.05%
2020/01/14	14	37.56	4	37.53	37.50	10	5,874	0.17%
2020/01/13	33	36.98	0	0.00	37.20	33	5,822	0.57%
2020/01/10	0	0.00	1	36.95	36.95	-1	5,862	-0.02%
2020/01/09	3	36.97	2	36.95	37.00	1	6,008	0.02%
2020/01/08	3	36.50	1	36.50	36.35	2	6,045	0.03%
2020/01/03	1	36.70	1	37.15	36.80	0	6,014	0.00%
2019/12/30	1	37.55	16	36.85	37.20	-15	6,080	-0.25%
2019/12/27	15	37.17	5	37.12	37.15	10	6,069	0.16%
2019/12/26	62	37.48	6	37.36	37.40	56	6,030	0.93%
2019/12/25	4	36.55	0	0.00	36.70	4	5,951	0.07%
2019/12/24	2	36.25	0.1	36.55	36.25	1.9	5,989	0.03%
2019/12/19	0	0.00	35	36.60	36.55	-35	6,083	-0.58%
2019/12/18	2	36.80	0	0.00	36.80	2	6,296	0.03%
2019/12/16	1	37.15	32	37.29	37.15	-31	6,327	-0.49%
2019/12/13	41	37.47	5	37.70	37.50	36	6,318	0.57%
2019/12/12	10	37.15	60	37.38	37.60	-50	6,166	-0.81%
2019/12/11	10	36.55	2	36.50	36.35	8	5,980	0.13%
2019/12/10	0	0.00	1	36.60	36.60	-1	6,007	-0.02%
2019/12/09	46	36.65	0	0.00	36.55	46	6,021	0.76%
2019/12/06	15	36.85	2	36.40	36.90	13	6,007	0.22%
2019/12/05	8	35.67	51	35.86	36.70	-43	6,005	-0.72%
2019/12/04	0	0.00	1	34.65	34.80	-1	6,032	-0.02%
2019/12/03	1	34.85	1	34.70	34.80	0	6,140	0.00%
2019/12/02	21	34.42	15	34.25	34.30	6	6,203	0.10%
2019/11/29	26	35.08	2	35.05	34.90	24	6,196	0.39%
2019/11/28	0	0.00	1	35.60	35.60	-1	6,237	-0.02%
2019/11/27	1	35.65	0	0.00	35.80	1	6,348	0.02%
2019/11/26	2	35.53	0	0.00	35.55	2	6,506	0.03%
2019/11/25	0	0.00	1	35.80	35.55	-1	6,658	-0.02%
2019/11/22	2	35.80	3	35.92	35.55	-1	6,714	-0.01%
2019/11/21	0.4	36.00	4.2	35.53	36.00	-3.8	6,706	-0.06%
2019/11/20	7	36.46	6	36.38	36.20	1	6,714	0.01%
2019/11/19	3	36.62	2	36.63	37.10	1	6,691	0.01%
2019/11/18	5	36.62	7	36.69	36.55	-2	6,709	-0.03%
2019/11/15	1	36.35	0	0.00	36.20	1	6,733	0.01%
2019/11/14	3	36.05	2	35.58	36.00	1	6,776	0.01%
2019/11/13	2	36.35	3	36.28	36.10	-1	6,794	-0.01%
2019/11/12	5	36.29	9	36.31	36.35	-4	6,768	-0.06%
2019/11/11	13	36.04	17	36.66	35.80	-4	6,746	-0.06%
2019/11/08	11	36.77	32	36.71	36.60	-21	6,683	-0.31%
2019/11/07	40	36.01	19	36.11	36.10	21	6,634	0.32%
2019/11/06	49	39.12	49	38.57	37.00	0	6,504	0.00%
2019/11/05	3	37.53	170	37.68	37.45	-167	5,923	-2.82%	大賣/鉅額交易
2019/11/04	2	38.08	156	37.61	37.60	-154	5,848	-2.63%	大賣/鉅額交易
2019/11/01	8	37.49	8	37.74	37.60	0	5,776	0.00%
2019/10/31	12	37.45	0	0.00	37.15	12	5,719	0.21%
2019/10/30	34	37.45	16	37.78	38.20	18	5,620	0.32%
2019/10/29	41	38.49	48	38.05	37.80	-7	5,507	-0.13%
2019/10/28	25	38.55	14	38.26	38.50	11	5,293	0.21%
2019/10/25	153	37.32	25	37.29	37.20	128	5,021	2.55%	大買/鉅額交易
2019/10/24	47	37.46	32	37.36	37.60	15	4,904	0.31%
2019/10/23	2	36.63	37	36.25	36.50	-35	4,606	-0.76%
2019/10/22	1	34.85	2	34.65	34.70	-1	4,196	-0.02%
2019/10/18	3	34.65	4	34.68	34.70	-1	4,154	-0.02%
2019/10/17	2	35.50	11	35.45	35.25	-9	4,081	-0.22%
2019/10/16	6	34.83	0	0.00	34.95	6	3,909	0.15%
2019/10/15	0	0.00	2	34.50	34.55	-2	3,792	-0.05%
2019/10/08	1	34.50	2	34.35	34.05	-1	3,793	-0.03%
2019/10/07	11	34.65	2	34.35	34.35	9	3,798	0.24%
2019/10/04	41	34.95	1	35.20	34.90	40	3,770	1.06%
2019/10/03	4	34.40	9	34.50	34.55	-5	3,653	-0.14%
2019/10/02	5	34.30	5	33.85	33.95	0	3,599	0.00%
2019/10/01	10	33.90	10	34.00	34.10	0	3,589	0.00%
2019/09/27	2	33.20	1	33.20	33.10	1	3,563	0.03%
2019/09/26	0	0.00	2	34.73	33.85	-2	3,512	-0.06%
2019/09/25	1	34.50	2	34.35	34.40	-1	3,488	-0.03%
2019/09/24	4	34.48	4	34.50	34.35	0	3,468	0.00%
2019/09/23	20	35.04	13	34.68	34.75	7	3,387	0.21%
2019/09/20	0	0.00	7	34.64	35.05	-7	3,142	-0.22%
2019/09/18	1	33.95	0	0.00	33.90	1	3,008	0.03%
2019/09/17	0	0.00	3	34.10	34.10	-3	2,979	-0.10%
2019/09/16	2	34.00	0	0.00	33.95	2	2,932	0.07%
2019/09/12	1	33.90	0	0.00	34.05	1	2,906	0.03%
2019/09/10	1	33.50	0	0.00	33.90	1	2,819	0.04%
2019/09/09	0	0.00	2	33.93	33.95	-2	2,785	-0.07%
2019/09/06	16	34.19	7	33.83	33.50	9	2,685	0.34%
2019/09/05	3	34.92	18	35.37	35.35	-15	2,502	-0.60%
2019/09/04	3	34.62	4	34.55	34.80	-1	2,382	-0.04%
2019/09/03	2	34.00	3	34.28	34.00	-1	2,292	-0.04%
2019/09/02	3	33.85	19	34.03	34.15	-16	2,197	-0.73%
2019/08/30	3	33.30	23	33.30	33.30	-20	2,088	-0.96%
2019/08/29	65	32.74	3	32.75	32.55	62	1,954	3.17%
2019/08/28	42	31.87	17	32.10	32.20	25	1,775	1.41%
2019/08/27	0	0.00	31.3	31.20	31.30	-31.3	1,596	-1.96%
2019/08/26	0	0.00	1	30.30	30.45	-1	1,522	-0.07%
2019/08/23	5	31.10	18	30.99	30.80	-13	1,489	-0.87%
2019/08/22	7	30.91	5	31.01	30.90	2	1,452	0.14%
2019/08/21	1	30.80	11	30.65	30.65	-10	1,395	-0.72%
2019/08/20	1	29.55	4	29.83	29.70	-3	1,278	-0.23%
2019/08/19	2	29.50	2	29.55	29.55	0	1,216	0.00%
2019/08/16	2	29.25	3	28.88	29.20	-1	1,152	-0.09%
2019/08/08	2	27.73	0	0.00	28.05	2	1,053	0.19%
2019/08/06	3	27.83	0	0.00	27.90	3	1,021	0.29%
2019/08/02	3	28.30	0	0.00	28.35	3	1,008	0.30%
2019/07/30	0	0.00	1	29.70	29.10	-1	1,002	-0.10%
2019/07/29	0	0.00	7	29.80	29.80	-7	1,004	-0.70%
2019/07/26	0	0.00	5	30.05	29.90	-5	1,009	-0.50%
2019/07/25	5	30.00	6	30.03	29.90	-1	1,003	-0.10%
2019/07/24	1	29.50	20	29.43	29.45	-19	957	-1.98%
2019/07/23	3	29.00	0	0.00	28.95	3	934	0.32%
2019/07/18	3	28.60	14	28.69	28.55	-11	936	-1.17%
2019/07/16	1	28.90	1	28.90	28.80	0	951	0.00%
2019/07/15	0	0.00	1	28.85	28.85	-1	947	-0.11%
2019/07/12	0	0.00	12	31.05	31.25	-12	903	-1.33%
2019/07/11	37	30.89	0	0.00	30.95	37	949	3.90%
2019/07/10	0	0.00	12	30.55	30.70	-12	942	-1.27%
2019/07/09	2	30.50	0	0.00	30.55	2	947	0.21%
2019/07/08	2	30.55	10	30.50	30.45	-8	949	-0.84%
2019/07/04	3	30.40	0	0.00	30.50	3	956	0.31%
2019/07/03	12	30.25	0	0.00	30.30	12	965	1.24%
2019/07/01	0	0.00	1	30.15	30.20	-1	991	-0.10%
2019/06/21	0	0.00	1	29.75	29.50	-1	1,057	-0.09%
2019/06/20	1	29.55	1	29.70	29.70	0	1,074	0.00%
2019/06/19	0	0.00	5	29.25	29.35	-5	1,150	-0.43%
2019/06/18	0	0.00	64	29.10	29.20	-64	1,228	-5.21%
2019/06/10	0	0.00	2	28.85	28.95	-2	1,378	-0.15%
2019/06/03	0	0.00	2	28.55	28.55	-2	1,425	-0.14%
2019/05/31	1	28.55	0	0.00	28.65	1	1,445	0.07%
2019/05/29	3	28.00	0	0.00	28.05	3	1,464	0.20%
2019/05/28	1	27.70	0	0.00	27.70	1	1,476	0.07%
2019/05/21	2	28.35	0	0.00	28.55	2	1,648	0.12%
2019/05/20	0.3	28.60	0	0.00	28.30	0.3	1,647	0.02%
2019/05/16	1	28.95	0	0.00	28.80	1	1,646	0.06%
2019/05/10	4	29.49	3	29.43	29.40	1	1,666	0.06%
2019/05/09	4	29.55	20	29.52	29.40	-16	1,663	-0.96%
2019/05/07	5	30.41	0	0.00	30.35	5	1,659	0.30%
2019/05/06	1	30.50	5	30.50	30.40	-4	1,661	-0.24%
2019/05/03	0	0.00	1	31.25	31.35	-1	1,646	-0.06%
2019/05/02	1	31.05	0	0.00	31.00	1	1,638	0.06%
2019/04/25	0	0.00	14	31.20	31.30	-14	1,641	-0.85%
2019/04/22	3	31.90	7	31.74	31.85	-4	1,644	-0.24%
2019/04/19	1	31.25	0	0.00	31.30	1	1,633	0.06%
2019/04/18	2	31.40	1	31.60	31.20	1	1,634	0.06%
2019/04/17	23	31.94	5.3	32.13	31.80	17.8	1,633	1.09%
2019/04/16	1	31.05	0	0.00	31.15	1	1,533	0.07%
2019/04/15	0	0.00	8	30.80	30.80	-8	1,514	-0.53%
2019/04/11	1	30.85	0	0.00	30.60	1	1,504	0.07%
2019/04/10	3	30.85	0	0.00	31.00	3	1,490	0.20%
2019/04/09	0	31.00	0	0.00	30.90	0	1,482	0.00%
2019/04/08	0	0.00	1	31.05	30.95	-1	1,469	-0.07%
2019/04/03	2	30.20	3	30.25	30.35	-1	1,434	-0.07%
2019/04/01	4	30.10	1	30.35	30.05	3	1,427	0.21%
2019/03/28	1	30.05	0	0.00	29.90	1	1,393	0.07%
2019/03/26	2	30.45	0	0.00	30.40	2	1,377	0.15%
2019/03/25	5	30.50	3	30.40	30.50	2	1,366	0.15%
2019/03/22	6	31.48	1	31.15	31.10	5	1,349	0.37%
2019/03/21	12	30.35	13	30.75	30.85	-1	1,268	-0.08%
2019/03/20	0	0.00	6	29.70	30.10	-6	1,183	-0.51%
2019/03/19	0	29.55	0	0.00	29.55	0	1,159	0.00%
2019/03/18	3	29.55	3	29.95	29.75	0	1,155	0.00%
2019/03/15	8	29.72	0	0.00	29.20	8	1,125	0.71%
2019/03/14	0	0.00	2	29.10	29.40	-2	1,086	-0.18%
2019/03/13	3	28.90	0	0.00	28.95	3	1,097	0.27%
2019/03/12	5	29.11	0	0.00	29.05	5	1,106	0.45%
2019/03/07	0	0.00	1	29.20	28.95	-1	1,126	-0.09%
2019/03/04	1	29.75	0	0.00	29.75	1	1,128	0.09%
2019/02/27	2	29.85	0	0.00	30.00	2	1,123	0.18%
2019/02/26	6	30.62	18	30.41	30.25	-12	1,100	-1.09%
2019/02/25	18	29.65	8	29.73	29.95	10	985	1.01%
2019/02/22	2	29.05	0	0.00	29.00	2	962	0.21%
2019/02/21	0	0.00	1	29.20	29.25	-1	971	-0.10%
2019/02/20	2	28.95	2	29.10	29.00	0	971	0.00%
2019/02/19	1	28.95	0	0.00	28.95	1	970	0.10%
2019/02/14	0	0.00	3	29.00	28.80	-3	1,001	-0.30%
2019/02/13	2	28.53	0	0.00	28.55	2	991	0.20%
2019/02/11	0	0.00	1	28.70	28.50	-1	1,022	-0.10%
2019/01/30	3	28.40	0	0.00	28.25	3	1,016	0.30%
2019/01/28	0	0.00	1	28.55	28.50	-1	1,035	-0.10%
2019/01/25	1	28.25	0	0.00	28.35	1	1,042	0.10%
2019/01/17	0	0.00	3	28.22	28.15	-3	1,109	-0.27%
2019/01/16	0	0.00	5	27.67	27.85	-5	1,110	-0.45%
2019/01/14	0	0.00	1	27.50	27.40	-1	1,117	-0.09%
2019/01/11	0	0.00	1	27.35	27.40	-1	1,132	-0.09%
2019/01/09	0	0.00	1	27.45	27.45	-1	1,151	-0.09%
2019/01/08	1	26.75	0	0.00	26.80	1	1,143	0.09%
2019/01/07	1	26.70	0	0.00	26.80	1	1,156	0.09%
2019/01/04	1	26.30	4	26.41	26.45	-3	1,192	-0.25%
2019/01/03	1	26.80	0	0.00	26.75	1	1,259	0.08%
2018/12/28	3	26.95	0	0.00	27.05	3	1,298	0.23%
2018/12/26	1	26.75	0	0.00	26.75	1	1,369	0.07%
2018/12/21	1	27.30	0	0.00	27.35	1	1,400	0.07%
2018/12/20	5	27.64	0	0.00	27.35	5	1,408	0.35%
2018/12/18	1	28.10	4	28.15	28.15	-3	1,419	-0.21%
2018/12/14	1	28.40	0	0.00	28.40	1	1,450	0.07%
2018/12/13	3	28.60	0	0.00	28.60	3	1,484	0.20%
2018/12/12	6	28.70	0	0.00	28.70	6	1,549	0.39%
2018/12/11	0	0.00	6	28.40	28.40	-6	1,549	-0.39%
2018/12/10	0	0.00	2	28.70	28.45	-2	1,562	-0.13%
2018/12/06	1	29.55	0	0.00	28.60	1	1,694	0.06%
2018/12/04	3	30.75	6	30.84	30.80	-3	1,712	-0.18%
2018/12/03	3	30.65	3	30.90	30.85	0	1,741	0.00%
2018/11/29	0	0.00	1	29.85	29.70	-1	1,784	-0.06%
2018/11/28	1	29.25	6	29.36	29.50	-5	1,791	-0.28%
2018/11/27	0	0.00	17	28.66	29.15	-17	1,834	-0.93%
2018/11/26	0	0.00	6	28.60	28.40	-6	1,840	-0.33%
2018/11/23	1	28.45	0	0.00	28.40	1	1,858	0.05%
2018/11/22	0	0.00	15	28.89	28.70	-15	1,867	-0.80%
2018/11/21	0.3	28.80	0	0.00	29.00	0.3	1,869	0.01%
2018/11/20	0	0.00	1	28.70	28.60	-1	1,865	-0.05%
2018/11/16	1	29.00	0	0.00	29.05	1	1,852	0.05%
2018/11/14	3	29.07	0	0.00	28.75	3	1,853	0.16%
2018/11/12	0	0.00	2	29.00	29.10	-2	1,847	-0.11%
2018/11/08	18	29.46	19	29.42	29.20	-1	1,945	-0.05%
2018/11/07	1	28.90	0	0.00	28.95	1	1,921	0.05%
2018/11/06	2	28.85	8	29.03	28.80	-6	1,975	-0.30%
2018/11/05	0	0.00	2	28.78	28.75	-2	1,983	-0.10%
2018/11/02	8	28.54	9	28.90	28.55	-1	2,054	-0.05%
2018/11/01	8	28.74	2	28.85	28.70	6	2,091	0.29%
2018/10/31	0	0.00	1	27.75	27.70	-1	2,081	-0.05%
2018/10/30	4	26.74	12	27.04	27.10	-8	2,078	-0.38%
2018/10/29	0	0.00	1	26.80	26.90	-1	2,085	-0.05%
2018/10/26	3	26.35	2	26.90	26.55	1	2,107	0.05%
2018/10/25	37	26.93	0	0.00	26.60	37	2,117	1.75%
2018/10/24	2	28.03	0	0.00	28.45	2	2,120	0.09%
2018/10/23	2	28.28	0	0.00	28.20	2	2,131	0.09%
2018/10/22	1	28.80	0	0.00	29.15	1	2,124	0.05%
2018/10/18	1	29.15	0	0.00	29.10	1	2,121	0.05%
2018/10/17	0	0.00	4	29.75	29.65	-4	2,120	-0.19%
2018/10/12	2	29.05	2	29.50	29.50	0	2,131	0.00%
2018/10/11	20	28.59	0	0.00	28.45	20	2,124	0.94%
2018/10/09	3	31.45	0	0.00	31.60	3	2,061	0.15%
2018/10/08	4	32.08	0	0.00	32.05	4	2,074	0.19%
2018/10/05	4	32.34	3	32.85	32.25	1	2,118	0.05%
2018/10/04	9	32.80	1	32.90	32.80	8	2,099	0.38%
2018/10/03	1	33.80	0	0.00	33.60	1	2,101	0.05%
2018/10/01	1	33.80	0	0.00	34.10	1	2,189	0.05%
2018/09/28	1	33.85	0	0.00	33.80	1	2,247	0.04%
2018/09/27	2	33.83	0	0.00	33.80	2	2,270	0.09%
2018/09/25	2	34.20	0	0.00	33.95	2	2,342	0.09%
2018/09/21	0	0.00	11	34.23	34.25	-11	2,355	-0.47%
2018/09/20	0	0.00	2	34.28	33.95	-2	2,386	-0.08%
2018/09/19	0	0.00	4	34.21	34.15	-4	2,381	-0.17%
2018/09/18	10	33.20	2	34.30	33.80	8	2,375	0.34%
2018/09/14	5	32.95	0	0.00	33.20	5	2,383	0.21%
2018/09/12	27	32.44	1	32.00	32.00	26	2,442	1.06%
2018/09/11	1	33.75	0	0.00	33.90	1	2,417	0.04%
2018/09/10	1.1	33.98	0	0.00	33.65	1.1	2,482	0.04%
2018/09/07	6	34.28	0	0.00	34.45	6	2,530	0.24%
2018/09/06	1	35.35	0	0.00	35.20	1	2,579	0.04%
2018/09/05	3	35.60	2	35.83	35.50	1	2,737	0.04%
2018/09/03	0	0.00	2	35.50	35.05	-2	3,577	-0.06%
2018/08/31	0	0.00	1	34.60	34.85	-1	3,590	-0.03%
2018/08/30	0	0.00	1	34.50	34.45	-1	3,617	-0.03%
2018/08/22	4	34.20	0	0.00	34.10	4	4,069	0.10%
2018/08/20	12	33.98	0	0.00	33.90	12	4,241	0.28%
2018/08/17	3	34.63	0	0.00	34.35	3	4,363	0.07%
2018/08/16	1.3	33.75	0	0.00	34.75	1.3	4,372	0.03%
2018/08/15	0	0.00	10	33.85	33.90	-10	4,345	-0.23%
2018/08/13	5.4	35.28	0	0.00	35.25	5.4	4,291	0.12%
2018/08/10	4	36.50	11	36.38	36.40	-7	4,279	-0.16%
2018/08/09	18	36.59	0	0.00	36.55	18	4,277	0.42%
2018/08/08	3	36.25	2	36.05	36.20	1	4,235	0.02%
2018/08/06	1	35.90	0	0.00	35.80	1	4,258	0.02%
2018/07/31	0	0.00	13	36.46	36.70	-13	4,484	-0.29%
2018/07/30	0	0.00	2	36.35	35.85	-2	4,670	-0.04%
2018/07/27	0	0.00	1	36.05	36.00	-1	4,784	-0.02%
2018/07/26	5	35.90	1	35.65	35.90	4	4,783	0.08%
2018/07/25	1	35.40	0	0.00	35.35	1	4,781	0.02%
2018/07/23	6	35.23	0	0.00	35.15	6	4,816	0.12%
2018/07/20	2	35.28	13	35.74	35.70	-11	4,830	-0.23%
2018/07/19	2	35.45	0	0.00	35.30	2	4,826	0.04%
2018/07/18	6	35.46	0	0.00	35.50	6	4,885	0.12%
2018/07/17	5	35.95	0	0.00	35.95	5	4,877	0.10%
2018/07/16	82	36.11	0	0.00	36.10	82	4,885	1.68%
2018/07/13	0	0.00	3	36.32	35.90	-3	4,917	-0.06%
2018/07/11	4	35.21	0	0.00	35.05	4	4,917	0.08%
2018/07/10	0	0.00	1	35.70	35.50	-1	4,904	-0.02%
2018/07/09	1	36.35	0	0.00	35.60	1	4,895	0.02%
2018/07/06	10	36.90	2	36.65	36.95	8	4,837	0.17%
2018/07/05	0	0.00	1	37.80	36.80	-1	4,802	-0.02%
2018/07/04	2	37.20	12	37.36	37.10	-10	4,814	-0.21%
2018/07/03	1	36.80	0	0.00	36.50	1	4,818	0.02%
2018/06/29	0	0.00	3	37.87	37.95	-3	4,797	-0.06%
2018/06/26	2	37.25	6	37.15	37.10	-4	4,784	-0.08%
2018/06/25	0	0.00	2	38.20	37.90	-2	4,782	-0.04%
2018/06/22	2	38.10	83	37.77	38.10	-81	4,788	-1.69%
2018/06/21	1	39.00	96	38.09	38.10	-95	4,799	-1.98%
2018/06/20	1	37.90	105	37.91	37.80	-104	4,844	-2.15%	大賣/鉅額交易
2018/06/19	3	38.63	1	38.65	38.60	2	4,928	0.04%
2018/06/15	1	39.80	1	40.15	39.65	0	5,021	0.00%
2018/06/14	6	40.94	0	0.00	40.90	6	4,953	0.12%
2018/06/13	2	41.10	73	41.30	41.00	-71	4,897	-1.45%
2018/06/12	60	41.60	2	41.30	40.40	58	4,784	1.21%
2018/06/11	48	39.53	23	40.97	41.25	25	4,394	0.57%
2018/06/08	0	0.00	1	37.55	37.50	-1	4,014	-0.02%
2018/06/06	1	37.45	0	0.00	37.45	1	4,136	0.02%
2018/06/05	3	37.12	0	0.00	37.05	3	4,153	0.07%
2018/06/01	3	36.95	6	36.73	36.70	-3	4,075	-0.07%
2018/05/31	5	36.85	0	0.00	37.40	5	4,169	0.12%
2018/05/29	7	37.40	8	36.97	36.90	-1	4,121	-0.02%
2018/05/28	4	37.38	0	0.00	37.10	4	4,113	0.10%
2018/05/23	0	0.00	1	36.00	35.95	-1	4,280	-0.02%
2018/05/22	0	0.00	1	36.30	36.10	-1	4,290	-0.02%
2018/05/21	1	36.50	3	36.30	36.45	-2	4,338	-0.05%
2018/05/18	2	36.25	5	36.05	36.10	-3	4,390	-0.07%
2018/05/17	0	0.00	1	36.35	36.40	-1	4,463	-0.02%
2018/05/16	1	36.15	0	0.00	36.05	1	4,494	0.02%
2018/05/11	1	37.20	43	36.87	37.00	-42	4,875	-0.86%
2018/05/10	0	0.00	11	37.31	37.20	-11	5,010	-0.22%
2018/05/08	50	36.90	0	0.00	36.75	50	5,270	0.95%
2018/05/07	3	37.20	2	37.00	37.60	1	5,277	0.02%
2018/05/04	2	35.70	21	35.50	35.70	-19	5,201	-0.37%
2018/05/03	0	0.00	16	34.21	34.00	-16	5,156	-0.31%
2018/05/02	0	0.00	139	34.54	34.50	-139	5,205	-2.67%	大賣/鉅額交易
2018/04/30	21	35.10	0	0.00	34.55	21	5,241	0.40%
2018/04/27	3	34.50	1	34.60	34.85	2	5,297	0.04%
2018/04/26	2	34.08	75	34.61	33.80	-73	5,515	-1.32%
2018/04/25	1	34.25	0	0.00	34.45	1	5,664	0.02%
2018/04/24	1	35.10	1	34.80	34.75	0	5,727	0.00%
2018/04/23	0	0.00	3	36.70	36.55	-3	5,719	-0.05%
2018/04/20	0	0.00	2	36.95	37.00	-2	5,777	-0.03%
2018/04/19	230	37.09	2	37.40	37.30	228	5,987	3.81%	大買/鉅額交易
2018/04/18	6	36.27	0	0.00	36.40	6	6,067	0.10%
2018/04/16	0	0.00	3	37.05	37.00	-3	6,152	-0.05%
2018/04/13	0	0.00	5	37.05	37.15	-5	6,278	-0.08%
2018/04/11	2	36.98	0	0.00	37.15	2	6,673	0.03%
2018/04/10	8	37.28	0	0.00	37.25	8	6,841	0.12%
2018/04/09	2	37.25	0	0.00	37.10	2	7,079	0.03%
2018/03/31	5	36.80	1	37.15	37.20	4	7,267	0.06%
2018/03/30	0	0.00	5	36.75	36.50	-5	7,313	-0.07%
2018/03/28	1	36.95	1	37.05	36.80	0	8,077	0.00%
2018/03/26	1	37.05	3	37.10	37.05	-2	8,120	-0.02%
2018/03/23	5	37.18	3	36.95	36.85	2	8,170	0.02%
2018/03/22	5	39.10	12	38.58	38.10	-7	8,182	-0.09%
2018/03/21	1	37.95	0	0.00	38.80	1	8,104	0.01%
2018/03/20	1	37.60	0	0.00	37.50	1	7,971	0.01%
2018/03/19	3	37.73	0	0.00	37.65	3	7,994	0.04%
2018/03/15	5	38.35	7	38.26	38.15	-2	8,026	-0.02%
2018/03/14	23	38.11	6	38.15	38.05	17	8,103	0.21%
2018/03/13	14	38.00	5	37.95	37.90	9	8,235	0.11%
2018/03/12	26	38.08	18	37.86	37.65	8	8,212	0.10%
2018/03/09	8	37.46	0	0.00	37.50	8	8,187	0.10%
2018/03/08	9	37.64	5	37.59	37.60	4	8,242	0.05%
2018/03/07	5	37.46	1	37.10	37.00	4	8,240	0.05%
2018/03/06	4	37.51	2	37.48	37.50	2	8,285	0.02%
2018/03/05	0	0.00	10	36.90	36.60	-10	8,430	-0.12%
2018/03/02	3	36.92	0	0.00	37.00	3	8,575	0.03%
2018/02/27	0	0.00	40	37.10	36.55	-40	8,566	-0.47%
2018/02/26	48	38.37	2	38.30	37.20	46	8,516	0.54%
2018/02/22	0	0.00	8	35.85	35.75	-8	8,360	-0.10%
2018/02/12	2	35.30	0	0.00	34.55	2	8,486	0.02%
2018/02/09	0	0.00	5	35.10	34.90	-5	8,485	-0.06%
2018/02/08	0	0.00	2	35.50	35.30	-2	8,447	-0.02%
2018/02/07	18	36.68	7	36.46	35.60	11	8,469	0.13%
2018/02/06	3	36.10	5	36.10	35.05	-2	8,389	-0.02%
2018/02/05	1	37.80	1	37.40	38.00	0	8,319	0.00%
2018/02/02	40	38.05	10	37.97	38.20	30	8,176	0.37%
2018/02/01	8	37.52	55	36.84	37.85	-47	8,059	-0.58%
2018/01/31	4	36.31	0	0.00	36.35	4	7,821	0.05%
2018/01/30	0	0.00	15	36.64	36.00	-15	7,885	-0.19%
2018/01/29	50	37.10	0	0.00	36.80	50	7,843	0.64%
2018/01/26	0	0.00	20	36.65	36.75	-20	7,745	-0.26%
2018/01/25	2	36.65	3	36.42	36.30	-1	7,773	-0.01%
2018/01/23	0	0.00	1	36.20	36.20	-1	7,677	-0.01%
2018/01/22	18	36.63	3	36.88	36.50	15	7,596	0.20%
2018/01/19	1	36.05	24	35.32	36.25	-23	7,354	-0.31%
2018/01/18	1	36.20	1	36.00	35.55	0	7,177	0.00%
2018/01/17	123	36.17	1	36.20	36.10	122	7,099	1.72%	大買/鉅額交易
2018/01/16	0	0.00	2	36.30	36.05	-2	7,055	-0.03%
2018/01/15	195	36.49	1	36.35	36.20	194	6,974	2.78%	大買/鉅額交易
2018/01/12	0	0.00	31	35.03	35.85	-31	6,763	-0.46%
2018/01/11	2	34.95	48	34.76	35.20	-46	6,616	-0.70%
2018/01/09	5	34.65	9	34.79	35.00	-4	6,503	-0.06%
2018/01/08	102	35.63	12	34.84	34.65	90	6,354	1.42%	大買/
2018/01/05	5	34.70	19	34.82	35.20	-14	6,109	-0.23%
2018/01/04	11	34.22	6	34.33	34.85	5	5,920	0.08%
2018/01/03	15	34.35	8	34.37	34.05	7	5,727	0.12%
2018/01/02	0	0.00	6	33.09	33.40	-6	5,460	-0.11%