矽格 (6257)-國票-南科券商分點個股進出

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
78.7
漲跌
▼1.2
漲幅
-1.50%
成交量
4,862張
產業
上市半導體類股
946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－國票-南科券商分點個股進出

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

國票-南科券商分點個股進出
國票-南科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
2024/05/30	0	0.00	1	79.90	79.90	-1	7,162	-0.01%
2024/05/29	11	81.75	10	81.50	81.50	1	7,179	0.01%
2024/05/28	17	80.98	2	80.90	81.20	15	7,254	0.21%
2024/05/27	5	80.30	1	80.80	80.50	4	7,244	0.06%
2024/05/24	11	79.92	1	80.00	80.40	10	7,294	0.14%
2024/05/21	1	79.00	1	78.70	79.00	0	7,505	0.00%
2024/05/20	3	78.83	1	81.00	79.00	2	7,431	0.03%
2024/05/17	10	78.57	5	78.22	78.00	5	7,337	0.07%
2024/05/16	6	82.10	46	82.03	81.30	-40	7,216	-0.55%
2024/05/15	5	77.34	0	0.00	77.40	5	6,970	0.07%
2024/05/10	6	76.48	0	0.00	76.20	6	6,920	0.09%
2024/05/09	2	78.25	1	77.60	77.10	1	6,887	0.01%
2024/05/08	1	78.50	5	78.40	78.30	-4	6,858	-0.06%
2024/05/07	6	78.17	0.1	78.00	77.80	5.9	6,807	0.09%
2024/05/06	10	76.80	0.6	76.90	77.10	9.4	6,698	0.14%
2024/05/03	2.2	76.72	5	76.90	76.40	-2.8	6,707	-0.04%
2024/05/02	5	77.40	27.3	77.89	77.40	-22.3	6,637	-0.34%
2024/04/30	1.4	73.56	4	73.43	74.20	-2.6	6,367	-0.04%
2024/04/29	3	72.50	0	0.00	72.90	3	6,295	0.05%
2024/04/26	3	71.37	0	0.00	71.50	3	6,386	0.05%
2024/04/23	6	68.43	4	67.75	68.30	2	6,362	0.03%
2024/04/22	0	0.00	1	68.10	68.30	-1	6,358	-0.02%
2024/04/19	0	0.00	5	70.70	70.50	-5	6,293	-0.08%
2024/04/18	0	0.00	1	71.70	71.50	-1	6,215	-0.02%
2024/04/17	4	72.58	3	71.37	72.60	1	6,201	0.02%
2024/04/16	12.1	71.12	2	70.50	70.60	10.1	6,136	0.16%
2024/04/12	3	73.20	1	73.50	73.20	2	6,030	0.03%
2024/04/11	0	0.00	3	71.93	72.80	-3	5,949	-0.05%
2024/04/10	4	72.15	3	71.53	72.40	1	5,892	0.02%
2024/04/09	6	71.60	1	71.30	71.10	5	5,828	0.09%
2024/04/08	19.1	70.62	0	0.00	70.80	19.1	5,787	0.33%
2024/04/03	6	72.10	0	0.00	71.80	6	5,763	0.10%
2024/04/02	1	72.30	5	72.38	73.00	-4	5,753	-0.07%
2024/04/01	12	71.08	0	0.00	71.60	12	5,670	0.21%
2024/03/29	3.1	71.02	0	0.00	71.00	3.1	5,597	0.05%
2024/03/27	0	0.00	2	73.50	73.80	-2	5,144	-0.04%
2024/03/26	0.1	71.90	0	0.00	71.00	0.1	4,978	0.00%
2024/03/22	0.2	72.50	0	0.00	72.40	0.2	4,944	0.00%
2024/03/21	1	76.00	1	75.20	74.70	0	4,910	0.00%
2024/03/20	0	0.00	4	77.65	75.60	-4	5,085	-0.08%
2024/03/19	1	73.00	3	73.17	73.50	-2	5,072	-0.04%
2024/03/18	0	0.00	4	71.45	72.10	-4	4,948	-0.08%
2024/03/14	1	67.80	2	67.80	68.80	-1	4,777	-0.02%
2024/03/11	1	68.60	3	68.63	68.40	-2	4,698	-0.04%
2024/03/08	12	71.38	9	70.57	69.00	3	4,758	0.06%
2024/03/07	6	71.12	2	70.20	69.60	4	4,727	0.08%
2024/03/06	8	69.73	3	69.80	70.20	5	4,786	0.10%
2024/03/05	1	68.10	1	67.50	68.10	0	4,965	0.00%
2024/03/04	13	68.02	2	67.80	67.90	11	5,024	0.22%
2024/03/01	5	67.90	54	67.73	67.20	-49	4,971	-0.99%
2024/02/27	1	70.10	1.6	70.04	70.00	-0.6	4,781	-0.01%
2024/02/26	2	73.35	3	72.97	72.30	-1	4,667	-0.02%
2024/02/23	8.6	73.07	10	73.74	72.50	-1.4	4,542	-0.03%
2024/02/22	5	70.06	4	70.05	70.80	1	4,207	0.02%
2024/02/21	2	68.50	1	69.20	68.80	1	4,122	0.02%
2024/02/20	4	68.73	5	70.08	68.20	-1	4,144	-0.02%
2024/02/16	1	69.50	11	69.56	69.50	-10	4,088	-0.24%
2024/02/15	0	0.00	10	68.27	68.20	-10	4,032	-0.25%
2024/02/02	2	65.80	1	66.20	65.70	1	3,999	0.03%
2024/02/01	3	66.73	2	66.70	66.60	1	3,997	0.03%
2024/01/31	4	67.65	0	0.00	67.70	4	4,025	0.10%
2024/01/30	2	66.90	7	66.70	66.50	-5	4,054	-0.12%
2024/01/29	2	67.40	0	0.00	67.40	2	4,089	0.05%
2024/01/25	1	68.70	5	69.00	68.70	-4	4,117	-0.10%
2024/01/24	1	68.60	0	0.00	68.00	1	4,103	0.02%
2024/01/23	0	0.00	5	68.34	68.10	-5	4,111	-0.12%
2024/01/22	6	67.53	7	68.39	68.00	-1	4,084	-0.02%
2024/01/19	3	66.20	2	65.90	66.50	1	3,970	0.03%
2024/01/18	0	0.00	2	66.10	65.30	-2	4,006	-0.05%
2024/01/17	0	0.00	4	65.90	65.80	-4	4,124	-0.10%
2024/01/16	1	65.70	1	66.20	66.10	0	4,139	0.00%
2024/01/15	1	65.10	1	65.40	65.40	0	4,157	0.00%
2024/01/11	1	63.80	0	0.00	64.20	1	4,308	0.02%
2024/01/09	0	0.00	1	64.20	64.40	-1	4,482	-0.02%
2024/01/04	0	0.00	1	64.70	65.00	-1	4,642	-0.02%
2024/01/03	0	0.00	2	64.50	65.00	-2	4,664	-0.04%
2024/01/02	2	65.20	0	0.00	64.60	2	4,648	0.04%
2023/12/29	2	64.90	0	0.00	65.20	2	4,647	0.04%
2023/12/28	0	0.00	3	67.00	66.00	-3	4,599	-0.07%
2023/12/25	2	66.80	0	0.00	66.40	2	4,552	0.04%
2023/12/21	0	0.00	2	68.80	68.10	-2	4,515	-0.04%
2023/12/20	1	67.50	1	69.10	68.80	0	4,488	0.00%
2023/12/19	1	67.50	0.2	67.50	67.80	0.9	4,433	0.02%
2023/12/18	0	0.00	5	68.56	68.50	-5	4,437	-0.11%
2023/12/15	12.2	67.79	16	68.84	67.20	-3.9	4,545	-0.08%
2023/12/14	7	70.46	11	69.82	71.90	-4	4,467	-0.09%
2023/12/13	0	0.00	7	66.40	66.40	-7	4,163	-0.17%
2023/12/12	3	65.93	11	66.21	65.80	-8	4,245	-0.19%
2023/12/11	46	65.10	0	0.00	65.00	46	4,209	1.09%
2023/12/07	0	0.00	2	65.80	64.60	-2	4,183	-0.05%
2023/12/06	10	64.40	1	64.30	65.40	9	4,158	0.22%
2023/12/05	18.1	65.37	0	0.00	65.50	18.1	4,084	0.44%
2023/12/04	3	65.93	3.2	65.83	66.00	-0.2	4,013	0.00%
2023/12/01	6.1	65.03	0	0.00	65.80	6.1	3,943	0.15%
2023/11/30	30	64.40	30	63.92	63.80	0	3,722	0.00%
2023/11/29	1.1	62.00	0	0.00	62.00	1.1	3,478	0.03%
2023/11/27	0	0.00	1	60.30	60.00	-1	3,449	-0.03%
2023/11/22	3	60.90	14	60.97	60.90	-11	3,537	-0.31%
2023/11/21	0	0.00	0.6	60.80	60.70	-0.6	3,565	-0.02%
2023/11/17	3	61.33	3	61.40	61.00	0	3,803	0.00%
2023/11/15	3	60.90	0	0.00	60.90	3	3,836	0.08%
2023/11/14	1	61.40	0	0.00	61.50	1	3,792	0.03%
2023/11/10	3	60.20	0	0.00	60.20	3	3,769	0.08%
2023/11/07	1.1	60.51	25	60.55	61.70	-23.9	3,702	-0.65%
2023/11/06	0.2	61.60	0	0.00	61.50	0.2	3,649	0.01%
2023/11/03	1	61.40	2	61.40	61.50	-1	3,596	-0.03%
2023/11/01	1	59.70	1	59.50	59.70	0	3,503	0.00%
2023/10/31	1	59.30	2	59.80	59.30	-1	3,490	-0.03%
2023/10/27	0.1	60.30	1	60.60	59.40	-0.9	3,500	-0.03%
2023/10/26	0.1	61.50	3	60.93	60.20	-2.9	3,491	-0.08%
2023/10/25	2.1	61.61	2	61.65	62.00	0.1	3,448	0.00%
2023/10/24	1	60.80	0	0.00	60.70	1	3,402	0.03%
2023/10/23	3	61.03	10	61.15	59.90	-7	3,432	-0.20%
2023/10/20	2	60.95	4	60.80	60.80	-2	3,445	-0.06%
2023/10/19	1	60.50	2	60.75	60.70	-1	3,413	-0.03%
2023/10/18	2	59.95	62	59.51	60.00	-60	3,342	-1.79%
2023/10/17	1	60.80	0	0.00	60.70	1	3,292	0.03%
2023/10/16	0	0.00	1	59.10	59.20	-1	3,230	-0.03%
2023/10/13	4	59.70	8	59.84	60.00	-4	3,223	-0.12%
2023/10/12	2	58.00	0	0.00	58.30	2	3,118	0.06%
2023/10/11	2	58.40	3	58.00	57.80	-1	3,134	-0.03%
2023/10/06	0	0.00	5	57.80	57.50	-5	3,133	-0.16%
2023/10/03	14	58.10	0	0.00	57.50	14	3,132	0.45%
2023/10/02	0	0.00	2	57.60	57.70	-2	3,151	-0.06%
2023/09/25	1	58.20	1	58.10	58.30	0	3,259	0.00%
2023/09/20	15	59.93	6	59.70	58.00	9	3,167	0.28%
2023/09/19	15	61.18	2	60.35	60.80	13	2,973	0.44%
2023/09/18	0	0.00	1	58.60	58.80	-1	2,660	-0.04%
2023/09/15	2	58.40	1	58.50	58.00	1	2,635	0.04%
2023/09/14	0	0.00	2	57.60	57.20	-2	2,512	-0.08%
2023/09/12	0	0.00	1	57.70	57.40	-1	2,488	-0.04%
2023/09/07	0	0.00	1	57.60	57.80	-1	2,489	-0.04%
2023/09/06	0	0.00	3	57.73	58.20	-3	2,480	-0.12%
2023/09/05	0	0.00	7	57.69	57.80	-7	2,464	-0.28%
2023/09/04	0	0.00	2	57.50	57.50	-2	2,453	-0.08%
2023/09/01	39	57.23	0	0.00	57.10	39	2,446	1.59%
2023/08/31	0	0.00	1	57.50	57.70	-1	2,435	-0.04%
2023/08/30	22	56.70	0	0.00	56.90	22	2,385	0.92%
2023/08/28	1	57.30	1	56.50	56.00	0	2,336	0.00%
2023/08/25	1	56.00	1	56.40	56.60	0	2,319	0.00%
2023/08/24	4	56.75	19	57.08	56.10	-15	2,284	-0.66%
2023/08/23	7	55.31	4	55.35	55.40	3	2,157	0.14%
2023/08/21	2	53.30	1	52.60	52.50	1	1,991	0.05%
2023/08/14	0	0.00	1	50.60	50.30	-1	1,916	-0.05%
2023/08/09	0	0.00	4	52.80	52.50	-4	1,878	-0.21%
2023/08/08	0.2	52.80	0	0.00	52.70	0.2	1,879	0.01%
2023/08/07	0	0.00	5	52.20	52.70	-5	1,874	-0.27%
2023/08/02	1	52.70	2	51.90	52.00	-1	1,872	-0.05%
2023/08/01	2	51.85	0	0.00	52.00	2	1,856	0.11%
2023/07/28	0	0.00	4	53.08	53.70	-4	1,808	-0.22%
2023/07/27	2	53.10	0	0.00	52.30	2	1,778	0.11%
2023/07/26	6	57.23	6	57.40	57.00	0	1,700	0.00%
2023/07/25	0	0.00	1	57.20	57.50	-1	1,640	-0.06%
2023/07/24	0	0.00	1	57.80	57.50	-1	1,629	-0.06%
2023/07/21	0	0.00	2	57.80	58.30	-2	1,610	-0.12%
2023/07/20	0	0.00	8	58.60	58.30	-8	1,596	-0.50%
2023/07/19	0	0.00	5	58.90	58.00	-5	1,577	-0.32%
2023/07/18	2	58.60	0	0.00	58.50	2	1,543	0.13%
2023/07/17	1	58.90	1	59.00	58.90	0	1,536	0.00%
2023/07/13	0	0.00	10	58.20	57.60	-10	1,483	-0.67%
2023/07/12	0	0.00	3	57.40	57.40	-3	1,447	-0.21%
2023/07/07	3	56.80	2	56.80	56.70	1	1,456	0.07%
2023/07/05	16	57.43	9	57.62	58.20	7	1,396	0.50%
2023/07/04	10	56.00	0	0.00	56.00	10	1,278	0.78%
2023/07/03	0	0.00	5	55.60	55.50	-5	1,271	-0.39%
2023/06/21	0	0.00	10	55.80	55.50	-10	1,324	-0.76%
2023/06/20	1	55.90	0	0.00	55.90	1	1,307	0.08%
2023/06/14	0	0.00	1	55.80	56.10	-1	1,336	-0.07%
2023/06/13	0	0.00	3	55.70	55.70	-3	1,337	-0.22%
2023/06/12	10	55.60	0	0.00	55.40	10	1,349	0.74%
2023/06/09	1	54.90	0	0.00	55.10	1	1,345	0.07%
2023/06/07	0	0.00	5	55.90	55.60	-5	1,363	-0.37%
2023/06/05	0	0.00	1	55.60	55.80	-1	1,470	-0.07%
2023/05/30	5	54.80	0	0.00	54.90	5	1,567	0.32%
2023/05/26	1	54.70	0	54.65	54.30	1	1,600	0.06%
2023/05/15	0	0.00	2	53.00	52.80	-2	1,640	-0.12%
2023/05/10	0	0.00	3	52.70	53.10	-3	1,645	-0.18%
2023/05/09	0	0.00	3	53.10	52.60	-3	1,647	-0.18%
2023/05/08	0	0.00	28	53.23	53.10	-28	1,651	-1.70%
2023/05/02	0	0.00	1	52.20	52.20	-1	1,762	-0.06%
2023/04/28	8	52.08	0	0.00	52.10	8	1,772	0.45%
2023/04/20	0	0.00	1	54.20	54.20	-1	1,643	-0.06%
2023/04/14	2	55.50	0	0.00	55.50	2	1,616	0.12%
2023/04/13	0	0.00	4	55.70	55.50	-4	1,606	-0.25%
2023/04/12	4	55.38	16	55.40	55.50	-12	1,582	-0.76%
2023/03/31	0	0.00	9	55.94	55.90	-9	1,549	-0.58%
2023/03/29	9	55.40	0	0.00	55.30	9	1,509	0.60%
2023/03/28	0	0.00	1	55.80	55.60	-1	1,496	-0.07%
2023/03/22	0	0.00	1	55.70	55.70	-1	1,500	-0.07%
2023/03/17	0	0.00	5	55.80	55.80	-5	1,520	-0.33%
2023/03/15	0	0.00	1	55.90	55.90	-1	1,499	-0.07%
2023/03/13	3	55.50	2	55.60	55.60	1	1,489	0.07%
2023/03/10	6	55.40	1	55.40	55.70	5	1,475	0.34%
2023/03/09	0	0.00	2	56.25	55.60	-2	1,470	-0.14%
2023/03/08	8	56.24	2	56.10	56.10	6	1,438	0.42%
2023/03/07	0	0.00	4	56.50	56.90	-4	1,341	-0.30%
2023/03/03	4	54.80	2	54.85	54.90	2	1,252	0.16%
2023/03/02	0	0.00	1	53.90	54.10	-1	1,214	-0.08%
2023/03/01	1	54.10	0	0.00	54.10	1	1,194	0.08%
2023/02/23	2	53.10	0	0.00	53.20	2	1,155	0.17%
2023/02/22	0	0.00	8	52.30	52.70	-8	1,148	-0.70%
2023/02/09	0	0.00	1	52.20	52.10	-1	1,252	-0.08%
2023/02/07	0	0.00	0	52.00	52.00	0	1,262	0.00%
2023/02/03	0	0.00	1	52.50	52.30	-1	1,295	-0.08%
2023/02/02	0	0.00	2	52.10	52.20	-2	1,297	-0.15%
2023/02/01	0	0.00	2	51.50	51.40	-2	1,253	-0.16%
2023/01/17	0	0.00	0	49.35	49.50	0	1,193	0.00%
2023/01/16	0	0.00	0	49.40	49.45	0	1,214	0.00%
2023/01/13	0	0.00	0.1	49.50	49.15	-0.1	1,240	0.00%
2023/01/12	0	0.00	1	49.80	49.65	-1	1,253	-0.08%
2023/01/10	0	0.00	2	49.60	49.55	-2	1,305	-0.15%
2023/01/05	2	48.60	0	0.00	48.30	2	1,340	0.15%
2022/12/16	1	49.70	0	0.00	49.60	1	1,544	0.06%
2022/12/13	0	0.00	1	50.10	50.10	-1	1,532	-0.07%
2022/12/08	6	49.35	0	0.00	49.35	6	1,506	0.40%
2022/12/06	0	0.00	10	50.50	50.00	-10	1,511	-0.66%
2022/11/25	0	0.00	10	50.00	50.00	-10	1,590	-0.63%
2022/11/15	10	49.95	10	50.10	50.20	0	1,655	0.00%
2022/11/10	0	0.00	2	48.75	49.20	-2	1,640	-0.12%
2022/11/09	0	0.00	1	48.90	49.05	-1	1,646	-0.06%
2022/11/08	2	48.85	1	48.80	48.25	1	1,649	0.06%
2022/11/04	20	48.50	0	0.00	48.40	20	1,699	1.18%
2022/11/03	1	48.00	0	0.00	48.30	1	1,700	0.06%
2022/11/02	1	47.70	1	48.00	48.05	0	1,716	0.00%
2022/10/21	3	46.90	10	46.59	46.55	-7	1,887	-0.37%
2022/10/18	10	45.98	1	45.95	46.50	9	1,896	0.47%
2022/10/12	2	43.70	0	0.00	43.95	2	1,956	0.10%
2022/09/22	10	46.21	0	0.00	46.20	10	2,442	0.41%
2022/09/16	4	47.31	5	47.60	47.15	-1	2,628	-0.04%
2022/09/14	0	0.00	1	47.75	47.65	-1	2,682	-0.04%
2022/09/07	0	0.00	0.1	48.05	47.60	-0.1	2,805	0.00%
2022/09/02	0	0.00	0.1	50.80	50.50	-0.1	2,840	0.00%
2022/09/01	1	50.70	0	0.00	50.30	1	2,875	0.03%
2022/08/31	0	0.00	1	51.30	51.10	-1	2,918	-0.03%
2022/08/30	6	51.28	0	0.00	50.90	6	3,107	0.19%
2022/08/29	1	50.90	0	0.00	50.90	1	3,190	0.03%
2022/08/26	0	0.00	1	51.80	51.90	-1	3,183	-0.03%
2022/08/22	0.1	51.40	0	0.00	51.20	0.1	3,202	0.00%
2022/08/19	1	51.90	0	0.00	51.70	1	3,195	0.03%
2022/08/15	0	0.00	3	51.60	51.50	-3	3,187	-0.09%
2022/08/12	1	50.90	2	51.10	51.20	-1	3,180	-0.03%
2022/08/11	0	0.00	10	50.25	50.30	-10	3,155	-0.32%
2022/08/08	2	49.20	1	50.20	50.00	1	3,138	0.03%
2022/08/04	2	48.60	0	0.00	48.80	2	3,122	0.06%
2022/08/03	5	49.38	0	0.00	49.10	5	3,105	0.16%
2022/08/02	6	50.20	1	50.00	50.00	5	3,069	0.16%
2022/07/29	0	0.00	1	50.00	49.90	-1	3,037	-0.03%
2022/07/28	5	50.04	0	0.00	49.65	5	3,058	0.16%
2022/07/27	1	49.60	1	49.10	50.20	0	3,068	0.00%
2022/07/26	1	50.20	0	0.00	49.90	1	3,103	0.03%
2022/07/25	0	0.00	1	50.50	50.60	-1	3,098	-0.03%
2022/07/22	2	51.00	0	0.00	51.00	2	3,118	0.06%
2022/07/21	1	50.70	5	50.60	50.90	-4	3,120	-0.13%
2022/07/20	5	50.62	1	50.20	50.00	4	3,112	0.13%
2022/07/19	2	49.30	1	49.25	49.35	1	3,076	0.03%
2022/07/18	2	49.00	1	49.00	49.35	1	3,059	0.03%
2022/07/15	0	0.00	1	47.55	48.65	-1	3,048	-0.03%
2022/07/14	2	46.95	0	0.00	47.30	2	3,027	0.07%
2022/07/13	26	51.02	12	50.67	50.60	14	2,958	0.47%
2022/07/12	4	50.50	2	50.45	50.30	2	2,885	0.07%
2022/07/11	1	51.90	0	0.00	51.50	1	2,873	0.03%
2022/07/08	0	0.00	1	51.00	51.10	-1	2,846	-0.04%
2022/07/07	1	50.70	0	0.00	50.60	1	2,820	0.04%
2022/07/06	1	50.90	0	0.00	50.50	1	2,795	0.04%
2022/06/30	5	51.54	0	0.00	51.90	5	2,837	0.18%
2022/06/28	1	54.90	0	0.00	54.90	1	2,715	0.04%
2022/06/24	0	0.00	8	55.16	55.00	-8	2,734	-0.29%
2022/06/22	4	57.05	0	0.00	56.20	4	2,730	0.15%
2022/06/21	2	57.50	0	0.00	57.90	2	2,691	0.07%
2022/06/20	1	57.80	0	0.00	57.20	1	2,692	0.04%
2022/06/16	0	0.00	3	61.40	60.80	-3	2,603	-0.12%
2022/06/14	1	61.30	5	60.90	62.20	-4	2,602	-0.15%
2022/06/13	0	0.00	2	61.60	61.70	-2	2,562	-0.08%
2022/06/10	1	61.90	0	0.00	62.20	1	2,541	0.04%
2022/06/09	0	0.00	2	62.25	62.30	-2	2,520	-0.08%
2022/06/08	1	62.00	5.1	62.68	62.30	-4.1	2,461	-0.17%
2022/06/06	0.1	60.50	2	60.20	60.40	-1.9	2,230	-0.09%
2022/06/01	5	60.20	10	60.00	60.30	-5	2,268	-0.22%
2022/05/30	11	59.16	0	0.00	59.40	11	2,220	0.50%
2022/05/27	1	58.70	0	0.00	58.70	1	2,215	0.05%
2022/05/26	2	58.40	0	0.00	58.40	2	2,224	0.09%
2022/05/25	0	0.00	0	58.80	59.00	0	2,236	0.00%
2022/05/18	1	60.00	7	59.76	59.70	-6	2,217	-0.27%
2022/05/17	2	58.95	3	59.00	59.30	-1	2,192	-0.05%
2022/05/16	1	58.70	1	58.70	58.60	0	2,187	0.00%
2022/05/13	1	58.60	5	58.40	58.40	-4	2,181	-0.18%
2022/05/10	0	0.00	4	58.20	58.70	-4	2,182	-0.18%
2022/05/09	1	58.80	0	0.00	58.60	1	2,199	0.05%
2022/05/06	1	59.80	10	59.50	59.80	-9	2,202	-0.41%
2022/05/05	0	0.00	1.1	59.80	59.70	-1.1	2,214	-0.05%
2022/05/03	0	0.00	1	58.10	59.20	-1	2,198	-0.05%
2022/04/29	1	56.80	0	0.00	56.50	1	2,145	0.05%
2022/04/27	1	54.80	0	0.00	56.10	1	2,161	0.05%
2022/04/25	12	56.20	0	0.00	56.00	12	2,263	0.53%
2022/04/22	2	57.50	0	0.00	57.40	2	2,284	0.09%
2022/04/21	5	57.80	0	0.00	57.50	5	2,321	0.22%
2022/04/20	1	57.31	0	0.00	57.20	1	2,391	0.04%
2022/04/19	0	57.60	0	0.00	57.20	0	2,394	0.00%
2022/04/18	1	57.20	1	57.10	57.10	0	2,422	0.00%
2022/04/14	2	58.30	0	0.00	58.20	2	2,472	0.08%
2022/04/12	2	58.00	1	58.10	57.50	1	2,613	0.04%
2022/04/11	6	59.40	2	59.80	58.50	4	2,602	0.15%
2022/04/08	8	60.29	0	0.00	60.10	8	2,555	0.31%
2022/04/07	1	59.70	0	0.00	59.40	1	2,480	0.04%
2022/04/06	1	58.80	0	0.00	58.70	1	2,401	0.04%
2022/04/01	1	59.50	2	59.40	59.60	-1	2,395	-0.04%
2022/03/31	2	59.65	0	0.00	59.60	2	2,407	0.08%
2022/03/30	5	60.40	0	0.00	59.90	5	2,403	0.21%
2022/03/29	0	60.35	0	0.00	60.10	0	2,382	0.00%
2022/03/28	4	59.60	6	60.30	60.70	-2	2,332	-0.09%
2022/03/24	0	0.00	10	59.10	59.40	-10	2,242	-0.45%
2022/03/18	0	0.00	1	58.80	58.60	-1	2,310	-0.04%
2022/03/17	2	58.70	1	58.60	58.80	1	2,325	0.04%
2022/03/16	1	58.00	40	57.65	58.30	-39	2,311	-1.69%
2022/03/15	0	57.80	0	0.00	57.20	0	2,344	0.00%
2022/03/14	0	0.00	3	58.10	58.20	-3	2,353	-0.13%
2022/03/11	6	57.80	0	0.00	57.70	6	2,361	0.26%
2022/03/10	12	58.07	0	0.00	57.90	12	2,372	0.51%
2022/03/09	0.1	57.70	0	0.00	57.20	0.1	2,360	0.00%
2022/03/08	2	54.90	1	55.10	54.90	1	2,340	0.04%
2022/03/07	12	56.80	0	0.00	56.10	12	2,321	0.52%
2022/02/25	10	56.98	0	0.00	56.90	10	2,457	0.41%
2022/02/24	11	56.42	0	0.00	56.20	11	2,501	0.44%
2022/02/10	1	58.90	0.1	59.30	59.30	0.9	3,229	0.03%
2022/02/09	0	0.00	10	58.40	59.00	-10	3,266	-0.31%
2022/02/08	0	0.00	1	57.30	57.50	-1	3,301	-0.03%
2022/02/07	2	56.90	0	0.00	57.20	2	3,431	0.06%
2022/01/26	1	56.50	2	56.60	56.50	-1	3,443	-0.03%
2022/01/25	10	57.30	0	0.00	57.10	10	3,496	0.29%
2022/01/24	10	57.70	1	57.30	57.80	9	3,530	0.25%
2022/01/20	0	0.00	1	59.30	59.50	-1	3,593	-0.03%
2022/01/19	1	59.50	0	0.00	59.50	1	3,629	0.03%
2022/01/18	1	59.60	6	60.03	59.70	-5	3,661	-0.14%
2022/01/14	2	58.20	0	0.00	58.00	2	3,541	0.06%
2022/01/11	1	57.50	0	0.00	57.50	1	3,566	0.03%
2022/01/06	1	59.20	0	0.00	59.30	1	3,572	0.03%
2022/01/05	3	60.23	8	59.91	59.60	-5	3,597	-0.14%
2022/01/03	0	0.00	2	59.20	58.80	-2	3,530	-0.06%
2021/12/30	2	59.00	4	59.00	58.80	-2	3,559	-0.06%
2021/12/29	1	58.90	1	59.00	59.00	0	3,591	0.00%
2021/12/28	0	0.00	1	58.80	58.80	-1	3,670	-0.03%
2021/12/27	4	59.10	0	0.00	58.90	4	3,720	0.11%
2021/12/24	10	59.00	2	58.75	58.90	8	3,773	0.21%
2021/12/22	0	0.00	1	58.10	58.20	-1	3,885	-0.03%
2021/12/21	0	0.00	2	57.60	57.90	-2	3,910	-0.05%
2021/12/17	3	58.10	0	0.00	57.60	3	3,987	0.08%
2021/12/16	2	57.45	1	57.40	57.60	1	3,999	0.03%
2021/12/15	2	57.30	0	0.00	57.00	2	4,034	0.05%
2021/12/13	2	58.00	2	57.90	57.50	0	4,050	0.00%
2021/12/10	2	58.10	0	0.00	58.10	2	4,072	0.05%
2021/12/09	2	59.35	0	0.00	58.70	2	4,078	0.05%
2021/12/08	2	60.10	0	0.00	60.10	2	4,062	0.05%
2021/12/07	2	60.30	1	60.80	60.20	1	4,099	0.02%
2021/12/03	0	0.00	1	60.00	60.00	-1	4,334	-0.02%
2021/12/01	6	59.15	1	59.50	60.10	5	4,630	0.11%
2021/11/30	1	59.40	0	0.00	59.30	1	4,793	0.02%
2021/11/29	2	58.40	0	0.00	58.60	2	4,886	0.04%
2021/11/26	1	59.00	0	0.00	59.00	1	4,977	0.02%
2021/11/25	1	61.10	0	0.00	60.70	1	5,004	0.02%
2021/11/23	7	61.06	0	0.00	60.60	7	5,241	0.13%
2021/11/19	7	62.19	12	62.20	61.90	-5	5,347	-0.09%
2021/11/18	15	63.13	13	63.65	62.80	2	5,379	0.04%
2021/11/17	18	61.17	4	62.73	62.70	14	5,307	0.26%
2021/11/16	3	60.87	3	60.80	61.00	0	5,224	0.00%
2021/11/15	2	60.90	2	61.40	61.40	0	5,275	0.00%
2021/11/12	4	59.90	0	0.00	59.70	4	5,328	0.08%
2021/11/10	0	0.00	1	60.00	59.80	-1	5,739	-0.02%
2021/11/09	2	60.40	0	0.00	60.20	2	5,876	0.03%
2021/11/08	5	60.30	0	0.00	60.20	5	5,900	0.08%
2021/11/05	17	60.53	0.3	60.50	60.20	16.7	6,023	0.28%
2021/11/04	4.3	59.86	7	60.47	60.40	-2.7	6,187	-0.04%
2021/11/03	0	0.00	12	58.75	58.90	-12	6,296	-0.19%
2021/11/02	5	59.08	4	59.30	58.10	1	6,409	0.02%
2021/11/01	1	58.80	0	0.00	59.60	1	6,696	0.01%
2021/10/29	1	58.80	0	0.00	58.60	1	6,956	0.01%
2021/10/28	1	59.10	0	0.00	59.20	1	7,005	0.01%
2021/10/26	1	58.10	0	0.00	58.10	1	7,365	0.01%
2021/10/19	1	56.90	10	57.10	57.20	-9	8,481	-0.11%
2021/10/18	1	56.20	1	55.40	55.50	0	8,573	0.00%
2021/10/15	1	56.40	5	56.60	56.40	-4	8,835	-0.05%
2021/10/12	5	55.24	0	0.00	55.60	5	9,616	0.05%
2021/10/07	13	56.81	1	57.00	56.70	12	9,690	0.12%
2021/10/06	3	56.10	0	0.00	55.50	3	9,818	0.03%
2021/10/05	1	55.80	27	56.23	57.20	-26	9,815	-0.26%
2021/10/04	5	55.10	6	57.20	55.40	-1	9,782	-0.01%
2021/10/01	2	57.30	5	58.20	57.20	-3	9,766	-0.03%
2021/09/29	6	58.83	0	0.00	58.40	6	10,009	0.06%
2021/09/28	2	61.30	0	61.60	61.30	2	10,163	0.02%
2021/09/27	3	61.87	0	0.00	62.20	3	10,199	0.03%
2021/09/24	4	62.30	0	0.00	62.40	4	10,380	0.04%
2021/09/23	1	61.80	1	61.70	61.80	0	10,407	0.00%
2021/09/22	2	61.80	0	0.00	61.20	2	10,444	0.02%
2021/09/17	0	0.00	5	62.80	63.10	-5	10,536	-0.05%
2021/09/16	0	0.00	1	63.90	63.50	-1	10,565	-0.01%
2021/09/15	2	62.90	0	0.00	62.80	2	10,627	0.02%
2021/09/14	0	0.00	2	64.00	64.10	-2	10,679	-0.02%
2021/09/13	0	64.20	0	0.00	64.10	0	10,698	0.00%
2021/09/10	2	64.80	0	0.00	65.30	2	10,720	0.02%
2021/09/08	8	64.49	0	63.10	62.80	8	10,706	0.07%
2021/09/07	2	65.75	2	65.40	66.10	0	10,607	0.00%
2021/09/06	0	0.00	0	66.60	66.20	0	10,645	0.00%
2021/09/03	2	66.90	9	66.47	67.20	-7	10,541	-0.07%
2021/09/02	14	65.39	12	65.87	64.60	2	10,414	0.02%
2021/09/01	10	64.50	3	65.60	65.60	7	10,339	0.07%
2021/08/31	1	63.80	1	64.90	65.00	0	10,289	0.00%
2021/08/30	3	63.63	0	0.00	64.20	3	10,495	0.03%
2021/08/26	0	0.00	6	62.23	62.40	-6	10,410	-0.06%
2021/08/24	6	61.67	4	61.15	62.20	2	10,262	0.02%
2021/08/23	2	61.65	1	61.51	61.60	1	10,185	0.01%
2021/08/20	0	0.00	2	60.40	60.20	-2	10,104	-0.02%
2021/08/19	6	59.70	1	59.90	59.10	5	10,046	0.05%
2021/08/18	2	61.25	14.1	59.51	62.10	-12.1	9,937	-0.12%
2021/08/17	6	60.43	2	59.20	59.20	4	9,851	0.04%
2021/08/16	11	60.47	4	59.33	60.70	7	9,775	0.07%
2021/08/13	7.2	65.82	0	0.00	65.50	7.2	9,433	0.08%
2021/08/12	3	68.80	2	68.10	68.60	1	9,282	0.01%
2021/08/11	6	69.42	4	69.08	67.50	2	9,218	0.02%
2021/08/10	15	69.21	3	70.03	70.40	12	9,120	0.13%
2021/08/09	18	69.93	4	70.25	69.90	14	9,013	0.16%
2021/08/06	3	71.17	23.1	71.28	71.60	-20.1	8,831	-0.23%
2021/08/05	11	69.28	25	69.80	71.00	-14	8,767	-0.16%
2021/08/04	17	68.02	21	68.97	68.10	-4	8,575	-0.05%
2021/08/03	9.1	65.95	27	65.56	66.00	-17.9	8,370	-0.21%
2021/08/02	3	65.83	3	66.27	65.50	0	8,308	0.00%
2021/07/30	5	64.92	2	64.75	64.10	3	8,124	0.04%
2021/07/29	2	63.40	312	63.43	64.30	-310	7,983	-3.88%	大賣/鉅額交易
2021/07/28	20	60.54	17	61.10	61.40	3	7,627	0.04%
2021/07/27	8	62.16	7	62.74	62.20	1	7,613	0.01%
2021/07/26	5	61.84	21	61.95	63.10	-16	7,526	-0.21%
2021/07/23	3	62.00	11	60.90	60.50	-8	7,667	-0.10%
2021/07/22	2	60.75	14	61.01	60.90	-12	7,936	-0.15%
2021/07/21	4	60.43	22	61.50	60.10	-18	7,914	-0.23%
2021/07/20	106	59.90	22	58.70	59.60	84	7,778	1.08%	大買/
2021/07/19	26	59.08	9	60.31	59.20	17	7,653	0.22%
2021/07/16	253	58.54	13	60.28	60.50	240	7,453	3.22%	大買/鉅額交易
2021/07/15	0	0.00	1	57.50	58.10	-1	7,075	-0.01%
2021/07/14	2	56.50	3.1	56.91	57.20	-1.1	7,098	-0.01%
2021/07/13	1	58.30	4	57.78	57.40	-3	7,194	-0.04%
2021/07/12	4	57.10	9	56.84	56.80	-5	7,081	-0.07%
2021/07/08	2	57.00	3	57.00	57.00	-1	7,248	-0.01%
2021/07/07	3	57.17	0	0.00	56.90	3	7,335	0.04%
2021/07/06	15	58.67	2	58.50	58.30	13	7,288	0.18%
2021/07/05	5	58.44	26	58.79	59.90	-21	7,212	-0.29%
2021/07/02	1	57.00	2	56.55	57.10	-1	7,022	-0.01%
2021/07/01	3	56.90	20	56.91	57.10	-17	7,046	-0.24%
2021/06/30	4	55.90	1	55.70	56.00	3	6,950	0.04%
2021/06/29	0	0.00	3	55.77	56.00	-3	6,930	-0.04%
2021/06/28	15	55.81	17	56.10	55.90	-2	6,901	-0.03%
2021/06/25	0	0.00	4	55.08	55.00	-4	6,801	-0.06%
2021/06/24	20	55.73	11	55.91	55.00	9	6,793	0.13%
2021/06/23	1	54.90	6	54.78	54.90	-5	6,745	-0.07%
2021/06/22	1	54.70	3	54.20	54.10	-2	6,683	-0.03%
2021/06/21	2	53.90	2	53.70	53.80	0	6,652	0.00%
2021/06/18	1	54.90	1	54.80	54.60	0	6,664	0.00%
2021/06/17	0	0.00	2	54.20	54.60	-2	6,660	-0.03%
2021/06/15	4	54.55	1	54.50	54.50	3	6,708	0.04%
2021/06/11	0	0.00	6	53.28	53.30	-6	6,643	-0.09%
2021/06/10	0	0.00	7	52.94	52.80	-7	6,690	-0.10%
2021/06/09	2	53.00	1	53.00	52.80	1	6,688	0.01%
2021/06/08	0	0.00	50	53.01	52.70	-50	6,726	-0.74%
2021/06/07	7	53.23	13	53.10	52.50	-6	6,780	-0.09%
2021/06/04	2	52.40	2	51.80	52.50	0	6,529	0.00%
2021/06/03	2	52.00	4	51.00	52.00	-2	6,471	-0.03%
2021/06/02	29	50.91	0	0.00	50.50	29	6,451	0.45%
2021/06/01	7	50.90	2	50.70	51.00	5	6,501	0.08%
2021/05/28	4	49.90	0	0.00	50.20	4	6,544	0.06%
2021/05/25	10	49.30	5	49.45	49.45	5	6,734	0.07%
2021/05/24	1	48.75	0	0.00	48.65	1	6,795	0.01%
2021/05/20	0	0.00	5	48.10	47.60	-5	6,999	-0.07%
2021/05/18	6	46.42	11	47.60	48.35	-5	7,172	-0.07%
2021/05/17	13	44.70	3	45.08	44.95	10	7,324	0.14%
2021/05/13	10	47.20	52	47.03	47.80	-42	7,333	-0.57%
2021/05/12	7	46.16	13	46.28	47.15	-6	7,325	-0.08%
2021/05/11	10	49.95	16	50.48	49.65	-6	7,256	-0.08%
2021/05/07	6	51.63	1	51.40	51.90	5	7,393	0.07%
2021/05/06	3	50.80	5	50.36	50.60	-2	7,539	-0.03%
2021/05/05	15	52.33	3	52.00	51.20	12	7,670	0.16%
2021/05/04	18	52.39	28	51.33	52.10	-10	7,998	-0.13%
2021/05/03	3	52.83	120	52.82	52.40	-117	8,133	-1.44%	大賣/鉅額交易
2021/04/29	24	55.49	45	55.53	54.60	-21	8,583	-0.24%
2021/04/28	17	54.77	662	54.32	55.80	-645	9,138	-7.06%	大賣/鉅額交易
2021/04/27	37	52.96	10	53.40	53.00	27	9,147	0.30%
2021/04/26	21	52.26	6	52.33	52.90	15	9,166	0.16%
2021/04/23	10	51.10	11	51.12	51.60	-1	9,114	-0.01%
2021/04/22	3	52.10	9	51.00	50.80	-6	9,255	-0.06%
2021/04/21	12	52.23	5	51.80	52.20	7	9,383	0.07%
2021/04/20	2	52.00	0	0.00	52.10	2	9,501	0.02%
2021/04/19	541	51.43	16	51.34	52.00	525	9,620	5.46%	大買/鉅額交易
2021/04/16	1	49.95	0	0.00	50.10	1	9,541	0.01%
2021/04/15	16	50.08	0	0.00	50.10	16	9,665	0.17%
2021/04/14	11	49.25	3	49.30	49.90	8	9,702	0.08%
2021/04/13	0	0.00	10	51.10	50.30	-10	9,875	-0.10%
2021/04/12	4	51.88	4	51.83	51.60	0	10,141	0.00%
2021/04/09	1	52.60	0	0.00	52.40	1	10,152	0.01%
2021/04/08	4	53.45	6	53.30	53.20	-2	10,072	-0.02%
2021/04/07	10	53.20	235	53.02	53.30	-225	10,044	-2.24%	大賣/鉅額交易
2021/04/06	13	52.93	0	0.00	53.10	13	10,017	0.13%
2021/04/01	1	52.30	0.1	52.50	52.20	0.9	9,931	0.01%
2021/03/31	3	52.30	6	52.30	52.30	-3	9,994	-0.03%
2021/03/30	4.2	52.21	1	52.30	52.50	3.2	10,084	0.03%
2021/03/29	0	0.00	3	52.37	52.20	-3	10,092	-0.03%
2021/03/26	3	52.17	0	0.00	52.10	3	10,136	0.03%
2021/03/24	0	0.00	11	52.14	52.10	-11	10,204	-0.11%
2021/03/23	0	0.00	1	52.70	52.50	-1	10,219	-0.01%
2021/03/22	21	52.70	2	52.80	52.60	19	10,244	0.19%
2021/03/19	15	53.05	2	52.80	53.10	13	10,233	0.13%
2021/03/18	2	52.50	1	52.60	52.60	1	10,229	0.01%
2021/03/16	5	52.80	26	52.79	52.60	-21	10,304	-0.20%
2021/03/15	8	52.19	0	0.00	52.30	8	10,349	0.08%
2021/03/12	3	52.17	6	52.02	52.00	-3	10,422	-0.03%
2021/03/11	20.1	51.64	3	51.60	51.80	17.1	10,551	0.16%
2021/03/10	0	0.00	11	50.82	50.70	-11	10,568	-0.10%
2021/03/09	11	50.04	6	50.07	50.50	5	10,669	0.05%
2021/03/08	0	0.00	3	50.73	50.10	-3	10,732	-0.03%
2021/03/05	2	50.20	2	50.60	50.30	0	10,830	0.00%
2021/03/04	8	50.65	22	51.00	50.20	-14	10,990	-0.13%
2021/03/03	22	50.92	1	50.70	50.80	21	11,040	0.19%
2021/03/02	0	0.00	5	51.38	50.70	-5	11,148	-0.04%
2021/02/26	17	50.52	6	50.75	50.60	11	11,411	0.10%
2021/02/25	0	0.00	2	51.30	51.20	-2	11,762	-0.02%
2021/02/24	0	0.00	16	52.17	51.30	-16	11,867	-0.13%
2021/02/23	4	51.38	6	51.82	51.90	-2	11,835	-0.02%
2021/02/22	70	51.73	10	51.00	51.90	60	11,850	0.51%
2021/02/19	56	50.80	0	0.00	51.10	56	11,822	0.47%
2021/02/18	265	51.56	0	0.00	51.80	265	11,754	2.25%	大買/鉅額交易
2021/02/17	104	51.97	7	51.49	52.00	97	11,727	0.83%	大買/
2021/02/05	2	50.40	0	0.00	50.30	2	11,515	0.02%
2021/02/04	4	49.73	1	50.00	49.60	3	11,440	0.03%
2021/02/03	0	0.00	2	49.55	49.15	-2	11,480	-0.02%
2021/02/02	2	49.03	3	49.15	49.50	-1	11,469	-0.01%
2021/02/01	7	48.09	2	47.95	48.25	5	11,515	0.04%
2021/01/29	0	0.00	1	49.15	48.65	-1	11,479	-0.01%
2021/01/28	14	49.84	6	49.34	50.00	8	11,335	0.07%
2021/01/27	13	50.74	16.7	50.93	51.20	-3.7	11,155	-0.03%
2021/01/26	29	52.70	46	52.84	52.50	-17	10,929	-0.16%
2021/01/25	18	51.42	136	51.98	51.80	-118	10,533	-1.12%	大賣/鉅額交易
2021/01/22	48	51.85	112	52.50	52.50	-64	10,241	-0.62%	大賣/
2021/01/21	39	51.20	249	50.43	51.50	-210	9,656	-2.17%	大賣/鉅額交易
2021/01/20	27	48.27	4	48.88	48.25	23	8,712	0.26%
2021/01/19	13	47.80	2	47.78	47.60	11	8,273	0.13%
2021/01/18	1	46.70	1	46.10	46.80	0	8,138	0.00%
2021/01/15	0	0.00	3	47.45	47.25	-3	8,052	-0.04%
2021/01/14	1	48.65	14	47.86	48.50	-13	7,888	-0.16%
2021/01/13	15	47.19	15	47.34	47.45	0	7,663	0.00%
2021/01/12	9	46.89	11	47.75	46.50	-2	7,496	-0.03%
2021/01/11	2	47.05	0	0.00	47.20	2	7,296	0.03%
2021/01/08	3	47.00	0	0.00	47.05	3	7,211	0.04%
2021/01/07	3	46.67	1	46.60	46.60	2	7,045	0.03%
2021/01/06	9.2	47.21	15	46.87	46.65	-5.8	6,942	-0.08%
2021/01/05	45	47.21	39.3	47.02	48.25	5.7	6,586	0.09%
2021/01/04	1	46.25	11	45.91	46.10	-10	6,217	-0.16%
2020/12/31	0	0.00	3	45.37	45.25	-3	6,143	-0.05%
2020/12/29	5	45.15	5	45.50	45.25	0	6,233	0.00%
2020/12/28	0	0.00	5	45.84	45.70	-5	6,188	-0.08%
2020/12/25	1	45.90	5	46.20	45.90	-4	6,182	-0.06%
2020/12/24	8	45.57	5	45.55	45.90	3	6,150	0.05%
2020/12/23	15	45.12	1	44.80	44.75	14	6,097	0.23%
2020/12/22	0	0.00	10.5	44.70	44.70	-10.5	6,102	-0.17%
2020/12/21	0	0.00	8	44.86	45.50	-8	6,046	-0.13%
2020/12/18	5	44.98	1	45.05	44.80	4	5,954	0.07%
2020/12/17	1	45.30	5	45.38	45.40	-4	5,901	-0.07%
2020/12/16	2	45.48	6	45.70	45.80	-4	5,882	-0.07%
2020/12/15	6	45.23	0	0.00	44.70	6	5,803	0.10%
2020/12/14	8	45.44	0	0.00	45.45	8	5,763	0.14%
2020/12/11	7	45.11	1	45.00	45.05	6	5,722	0.10%
2020/12/10	5	45.70	3	45.67	45.70	2	5,615	0.04%
2020/12/09	4	46.65	205	46.81	46.65	-201	5,521	-3.64%	大賣/鉅額交易
2020/12/08	101	46.00	10	45.71	45.90	91	5,368	1.69%	大買/
2020/12/07	30.4	45.84	6	46.04	46.00	24.4	5,281	0.46%
2020/12/04	222	45.31	1	45.50	45.45	221	5,122	4.31%	大買/鉅額交易
2020/12/03	200	45.45	0.1	45.15	45.15	199.9	5,005	3.99%	大買/鉅額交易
2020/12/02	10	45.30	16	45.30	45.15	-6	4,911	-0.12%
2020/12/01	0	0.00	6	45.03	45.10	-6	4,885	-0.12%
2020/11/30	15	45.10	47	44.99	45.15	-32	4,780	-0.67%
2020/11/27	10	44.45	0	0.00	44.40	10	4,597	0.22%
2020/11/26	6	44.19	3	44.05	44.55	3	4,514	0.07%
2020/11/25	23	43.67	13	43.64	44.35	10	4,389	0.23%
2020/11/24	19	44.29	39	44.25	44.30	-20	4,075	-0.49%
2020/11/23	1	43.20	2	42.95	43.30	-1	3,704	-0.03%
2020/11/20	16	41.97	2	42.18	42.40	14	3,549	0.39%
2020/11/19	8	42.37	2	42.30	42.20	6	3,505	0.17%
2020/11/18	2	41.85	10	42.40	42.50	-8	3,469	-0.23%
2020/11/17	0	0.00	11	41.46	41.40	-11	3,468	-0.32%
2020/11/16	4	41.35	0	0.00	41.30	4	3,595	0.11%
2020/11/13	2	40.35	6	40.68	40.80	-4	3,699	-0.11%
2020/11/12	5	40.72	0	0.00	40.60	5	3,850	0.13%
2020/11/11	2	40.40	5	40.98	41.10	-3	3,897	-0.08%
2020/11/10	2	39.98	2	40.35	40.35	0	3,812	0.00%
2020/11/09	41	39.95	5	39.73	40.60	36	3,780	0.95%
2020/11/06	3	39.07	7	39.11	39.25	-4	3,704	-0.11%
2020/11/03	2	37.70	0	0.00	37.90	2	3,752	0.05%
2020/11/02	3	37.33	1	37.70	37.30	2	3,880	0.05%
2020/10/28	0	0.00	7	38.65	38.35	-7	4,110	-0.17%
2020/10/23	5	38.82	3	39.05	39.05	2	4,253	0.05%
2020/10/20	4	39.05	0	0.00	38.95	4	5,001	0.08%
2020/10/15	0	0.00	1	39.05	38.85	-1	5,415	-0.02%
2020/10/12	0	0.00	1	39.20	38.85	-1	5,618	-0.02%
2020/10/08	1	39.25	2	39.45	39.30	-1	5,736	-0.02%
2020/10/07	3	38.90	0	0.00	39.30	3	5,971	0.05%
2020/10/06	2	39.00	4	38.94	38.50	-2	6,109	-0.03%
2020/10/05	2	37.88	2	37.93	38.00	0	6,152	0.00%
2020/09/30	0	0.00	1	37.50	37.75	-1	6,252	-0.02%
2020/09/29	2	37.53	0	0.00	37.20	2	6,332	0.03%
2020/09/28	1	37.25	0	0.00	37.60	1	6,483	0.02%
2020/09/25	7	37.26	1	36.85	37.00	6	6,641	0.09%
2020/09/24	4	37.83	3	37.90	37.80	1	6,814	0.01%
2020/09/22	1	38.70	0	0.00	38.70	1	7,057	0.01%
2020/09/18	2	39.80	0	0.00	39.80	2	7,473	0.03%
2020/09/17	0	0.00	1	40.10	40.00	-1	7,602	-0.01%
2020/09/16	3	40.28	3	40.32	40.10	0	7,867	0.00%
2020/09/15	0	0.00	6	40.08	40.00	-6	8,011	-0.07%
2020/09/14	0	0.00	2.1	39.25	39.30	-2.1	8,027	-0.03%
2020/09/10	7	39.32	1	39.55	39.15	6	8,076	0.07%
2020/09/09	0	0.00	3	38.60	39.60	-3	8,076	-0.04%
2020/09/08	2	39.23	15	39.05	38.90	-13	8,056	-0.16%
2020/09/07	13	39.50	8	39.70	39.20	5	8,087	0.06%
2020/09/04	1	39.50	2	39.60	39.85	-1	8,172	-0.01%
2020/09/03	4	39.03	0	0.00	38.75	4	8,117	0.05%
2020/09/01	0	0.00	1	38.05	38.25	-1	8,157	-0.01%
2020/08/31	2	38.30	2	38.20	38.15	0	8,196	0.00%
2020/08/27	3	39.00	0	0.00	38.45	3	8,380	0.04%
2020/08/26	2	38.78	0	0.00	39.35	2	8,773	0.02%
2020/08/25	1	38.65	2	38.85	38.75	-1	8,874	-0.01%
2020/08/24	4	38.55	0	0.00	38.35	4	8,879	0.05%
2020/08/21	1	38.85	0	0.00	38.85	1	8,865	0.01%
2020/08/20	23	39.01	0	0.00	38.80	23	8,757	0.26%
2020/08/19	17	41.74	0	0.00	41.20	17	8,651	0.20%
2020/08/18	6	42.76	0.2	42.95	42.60	5.8	8,541	0.07%
2020/08/17	2	44.40	0	0.00	44.40	2	8,442	0.02%
2020/08/14	1	42.30	0	0.00	43.25	1	8,466	0.01%
2020/08/13	0	0.00	3	42.95	42.80	-3	8,505	-0.04%
2020/08/12	4	42.54	0	0.00	42.55	4	8,485	0.05%
2020/08/10	0	0.00	0.3	43.85	43.85	-0.3	8,497	0.00%
2020/08/06	0	0.00	6	44.56	44.25	-6	8,486	-0.07%
2020/08/05	3	44.27	0	0.00	44.95	3	8,407	0.04%
2020/08/04	5	43.05	1	42.80	42.90	4	8,305	0.05%
2020/08/03	1	42.85	7	42.97	42.85	-6	8,356	-0.07%
2020/07/31	11	43.19	1	43.25	43.70	10	8,432	0.12%
2020/07/30	1	42.55	0	0.00	42.60	1	8,487	0.01%
2020/07/29	4	42.23	1.8	42.39	42.25	2.2	8,535	0.03%
2020/07/28	5	43.05	21	44.08	42.50	-16	8,563	-0.19%
2020/07/27	22	43.58	7	44.26	42.90	15	8,376	0.18%
2020/07/24	23	46.82	22	47.02	46.40	1	8,234	0.01%
2020/07/23	7	47.11	26	47.09	47.65	-19	7,997	-0.24%
2020/07/22	6.4	45.96	4	45.83	45.90	2.4	7,848	0.03%
2020/07/21	14	45.31	5	45.36	45.15	9	7,748	0.12%
2020/07/20	1	44.90	0	0.00	44.90	1	7,722	0.01%
2020/07/17	4	45.20	23	45.49	44.65	-19	7,696	-0.25%
2020/07/16	2.5	44.56	0	0.00	44.95	2.5	7,642	0.03%
2020/07/15	8	44.90	4	45.25	44.60	4	7,600	0.05%
2020/07/14	5	45.78	5	44.86	45.30	0	7,529	0.00%
2020/07/13	3	44.17	17	44.62	44.90	-14	7,316	-0.19%
2020/07/10	13	43.44	8	43.61	42.70	5	7,179	0.07%
2020/07/09	0	0.00	4	44.05	44.05	-4	7,102	-0.06%
2020/07/08	5	44.34	15	44.46	44.40	-10	7,012	-0.14%
2020/07/07	13	43.85	10	43.68	44.00	3	6,913	0.04%
2020/07/06	14	43.84	12	44.03	44.00	2	6,756	0.03%
2020/07/03	9	41.99	18	42.24	42.65	-9	6,612	-0.14%
2020/07/02	1	41.30	3	41.47	41.65	-2	6,503	-0.03%
2020/07/01	2.4	40.83	1	40.60	41.05	1.4	6,419	0.02%
2020/06/30	7	41.13	0	0.00	40.60	7	6,277	0.11%
2020/06/29	0	0.00	42	41.08	40.75	-42	6,115	-0.69%
2020/06/24	0	0.00	7	40.04	39.95	-7	5,881	-0.12%
2020/06/23	1	39.60	10	39.88	39.80	-9	5,784	-0.16%
2020/06/22	0	0.00	27	38.88	39.00	-27	5,541	-0.49%
2020/06/19	2	38.20	3	38.15	38.15	-1	5,420	-0.02%
2020/06/18	8	38.20	8	38.17	38.00	0	5,402	0.00%
2020/06/16	7	37.49	0	0.00	37.65	7	5,426	0.13%
2020/06/12	8	36.36	7	36.60	37.00	1	5,582	0.02%
2020/06/11	13	37.60	1	36.85	36.85	12	5,657	0.21%
2020/06/10	4	38.03	0	0.00	38.10	4	5,592	0.07%
2020/06/09	2	38.50	0	0.00	38.30	2	5,666	0.04%
2020/06/08	1	38.60	31	38.45	38.35	-30	5,734	-0.52%
2020/06/05	3	38.40	25	38.30	38.30	-22	5,734	-0.38%
2020/06/04	1	38.15	0	0.00	38.10	1	5,746	0.02%
2020/06/03	5	38.40	6	38.39	38.35	-1	5,750	-0.02%
2020/06/02	38	39.47	23	39.70	39.05	15	5,647	0.27%
2020/06/01	0	0.00	4	38.20	38.80	-4	5,352	-0.07%
2020/05/29	15	37.75	6	37.38	37.40	9	5,230	0.17%
2020/05/28	0	0.00	18	37.79	37.30	-18	5,229	-0.34%
2020/05/27	4	37.94	2	38.15	37.70	2	5,231	0.04%
2020/05/26	24	37.83	2	37.55	37.90	22	5,239	0.42%
2020/05/25	5	37.20	0	0.00	37.55	5	5,179	0.10%
2020/05/21	0	0.00	18	38.51	38.40	-18	5,069	-0.36%
2020/05/20	1	37.20	9	37.05	37.75	-8	4,971	-0.16%
2020/05/19	0	0.00	3.4	36.82	36.80	-3.4	4,916	-0.07%
2020/05/18	6	36.85	0	0.00	36.60	6	4,908	0.12%
2020/05/15	4	37.45	0	0.00	37.20	4	4,849	0.08%
2020/05/13	0	0.00	5	37.60	38.15	-5	4,799	-0.10%
2020/05/11	0	0.00	1	38.50	38.15	-1	4,764	-0.02%
2020/05/08	4	38.13	7	38.48	37.95	-3	4,715	-0.06%
2020/05/07	12	38.32	25	38.44	38.20	-13	4,648	-0.28%
2020/05/06	11	37.44	11	37.55	37.65	0	4,524	0.00%
2020/05/05	2	37.30	4	37.23	37.00	-2	4,445	-0.04%
2020/04/30	0	0.00	25	36.43	36.60	-25	4,337	-0.58%
2020/04/29	0	0.00	2	36.10	36.10	-2	4,348	-0.05%
2020/04/28	1	35.70	0	0.00	35.75	1	4,305	0.02%
2020/04/24	0	0.00	11	34.98	35.25	-11	4,323	-0.25%
2020/04/23	0	0.00	10	34.95	34.80	-10	4,302	-0.23%
2020/04/22	4.5	34.07	2	34.25	34.40	2.5	4,335	0.06%
2020/04/21	10	33.95	3	34.45	33.85	7	4,396	0.16%
2020/04/20	7	34.54	1	34.75	34.70	6	4,413	0.14%
2020/04/17	5	34.65	4	35.30	34.65	1	4,417	0.02%
2020/04/16	2	34.60	13	34.76	34.90	-11	4,361	-0.25%
2020/04/14	0	0.00	5	34.02	34.30	-5	4,378	-0.11%
2020/04/09	25	33.74	0	0.00	33.65	25	4,384	0.57%
2020/04/08	6	33.58	2	33.80	33.80	4	4,343	0.09%
2020/04/07	4	32.98	3	32.40	33.25	1	4,274	0.02%
2020/04/06	5	31.80	0	0.00	31.80	5	4,221	0.12%
2020/03/31	0	0.00	10	30.91	30.95	-10	4,305	-0.23%
2020/03/30	7	30.49	4	30.10	30.70	3	4,281	0.07%
2020/03/27	0	0.00	3	31.42	30.65	-3	4,276	-0.07%
2020/03/26	1	31.00	0	0.00	31.00	1	4,231	0.02%
2020/03/25	6	31.45	2	31.30	31.15	4	4,200	0.10%
2020/03/24	0	0.00	2	30.15	30.25	-2	4,152	-0.05%
2020/03/20	1	30.00	2	29.95	30.05	-1	4,141	-0.02%
2020/03/19	19	27.71	17	27.96	27.40	2	4,099	0.05%
2020/03/18	5	31.20	3	31.25	30.20	2	4,148	0.05%
2020/03/17	4	31.44	4	31.51	31.05	0	4,276	0.00%
2020/03/16	1	31.70	3	32.95	31.85	-2	4,156	-0.05%
2020/03/13	17	31.41	2	33.15	33.20	15	4,103	0.37%
2020/03/12	36	34.21	10	33.95	33.55	26	4,006	0.65%
2020/03/11	3	35.63	0	0.00	35.45	3	3,984	0.08%
2020/03/10	1	34.75	2	34.70	35.75	-1	4,055	-0.02%
2020/03/09	1	35.10	1	35.40	34.85	0	3,986	0.00%
2020/03/06	1	36.55	1	36.30	36.40	0	3,923	0.00%
2020/03/05	1	36.80	7.1	36.57	36.90	-6.1	3,961	-0.15%
2020/03/04	0	0.00	2	35.25	35.50	-2	3,854	-0.05%
2020/03/03	4	35.06	1	35.10	35.00	3	3,845	0.08%
2020/03/02	0	0.00	4	34.05	34.45	-4	3,813	-0.10%
2020/02/27	5	34.45	0	0.00	34.10	5	3,779	0.13%
2020/02/25	1	35.00	0	0.00	35.15	1	3,766	0.03%
2020/02/21	11	35.45	0	0.00	35.30	11	3,818	0.29%
2020/02/20	0	0.00	2	35.80	35.85	-2	3,882	-0.05%
2020/02/19	0	0.00	40	35.80	35.75	-40	3,900	-1.03%
2020/02/18	40	36.10	0	0.00	35.85	40	3,885	1.03%
2020/02/17	20	36.00	0	0.00	36.00	20	3,903	0.51%
2020/02/14	0	0.00	1	36.10	36.35	-1	3,908	-0.03%
2020/02/13	0	0.00	6	36.11	35.85	-6	3,905	-0.15%
2020/02/11	5	35.10	0	0.00	35.30	5	3,951	0.13%
2020/02/10	1	34.45	0	0.00	34.80	1	4,074	0.02%
2020/02/07	6	35.00	2	35.00	34.85	4	4,648	0.09%
2020/02/06	2	34.75	0	0.00	35.20	2	4,704	0.04%
2020/02/05	21	34.10	0	0.00	34.05	21	4,728	0.44%
2020/02/03	34	32.30	22	32.71	32.75	12	4,833	0.25%
2020/01/31	23	34.12	0	0.00	34.40	23	4,856	0.47%
2020/01/30	2	34.05	3	35.12	34.00	-1	5,027	-0.02%
2020/01/17	0	0.00	2	37.73	37.55	-2	5,276	-0.04%
2020/01/16	18	37.99	13	38.01	37.70	5	5,585	0.09%
2020/01/15	3	37.75	3	37.85	37.55	0	5,947	0.00%
2020/01/14	3	37.53	16	37.56	37.50	-13	5,874	-0.22%
2020/01/13	5	37.04	3	37.12	37.20	2	5,822	0.03%
2020/01/10	0	0.00	1	36.90	36.95	-1	5,862	-0.02%
2020/01/09	2	37.00	0	0.00	37.00	2	6,008	0.03%
2020/01/08	10	36.55	0	0.00	36.35	10	6,045	0.17%
2020/01/07	2	36.00	24	35.76	36.20	-22	6,036	-0.36%
2020/01/06	2	36.15	7	36.30	35.90	-5	6,017	-0.08%
2020/01/03	0	0.00	11	37.25	36.80	-11	6,014	-0.18%
2020/01/02	5	37.05	1	37.20	37.20	4	5,981	0.07%
2019/12/30	5	37.45	15	37.23	37.20	-10	6,080	-0.16%
2019/12/27	7	37.07	0	0.00	37.15	7	6,069	0.12%
2019/12/26	2	36.80	3	37.48	37.40	-1	6,030	-0.02%
2019/12/25	23	36.61	4	36.65	36.70	19	5,951	0.32%
2019/12/24	1	36.25	0	0.00	36.25	1	5,989	0.02%
2019/12/23	2	36.55	0	0.00	36.55	2	5,999	0.03%
2019/12/20	2	36.75	0	0.00	36.50	2	6,026	0.03%
2019/12/18	3	37.08	0	0.00	36.80	3	6,296	0.05%
2019/12/13	2	37.90	0	0.00	37.50	2	6,318	0.03%
2019/12/12	10	37.75	16	37.35	37.60	-6	6,166	-0.10%
2019/12/11	3	36.70	0	0.00	36.35	3	5,980	0.05%
2019/12/09	20	36.60	3	36.80	36.55	17	6,021	0.28%
2019/12/06	5	36.66	4	37.00	36.90	1	6,007	0.02%
2019/12/05	3	36.53	2	35.53	36.70	1	6,005	0.02%
2019/12/04	0	0.00	1	34.70	34.80	-1	6,032	-0.02%
2019/12/03	0	34.80	0	0.00	34.80	0	6,140	0.00%
2019/12/02	2	34.00	1	34.20	34.30	1	6,203	0.02%
2019/11/29	11	35.10	0	0.00	34.90	11	6,196	0.18%
2019/11/28	1	35.60	0	0.00	35.60	1	6,237	0.02%
2019/11/27	1	35.70	10	35.60	35.80	-9	6,348	-0.14%
2019/11/26	2	35.70	0	0.00	35.55	2	6,506	0.03%
2019/11/25	2	35.73	0	0.00	35.55	2	6,658	0.03%
2019/11/22	1	35.65	0	0.00	35.55	1	6,714	0.01%
2019/11/21	7	35.78	0	0.00	36.00	7	6,706	0.10%
2019/11/20	3	36.55	3	36.55	36.20	0	6,714	0.00%
2019/11/19	1	36.30	10	36.30	37.10	-9	6,691	-0.13%
2019/11/18	23	36.56	1	36.65	36.55	22	6,709	0.33%
2019/11/15	0	0.00	5	36.25	36.20	-5	6,733	-0.07%
2019/11/14	2	36.00	1	36.20	36.00	1	6,776	0.01%
2019/11/13	1	36.15	0	0.00	36.10	1	6,794	0.01%
2019/11/12	6	36.40	6	36.23	36.35	0	6,768	0.00%
2019/11/08	1	36.55	0	0.00	36.60	1	6,683	0.01%
2019/11/07	10	35.80	12	36.12	36.10	-2	6,634	-0.03%
2019/11/06	28	38.18	13	37.73	37.00	15	6,504	0.23%
2019/11/05	22	37.78	24	37.39	37.45	-2	5,923	-0.03%
2019/11/04	2	38.10	4	38.05	37.60	-2	5,848	-0.03%
2019/11/01	0	0.00	1	37.50	37.60	-1	5,776	-0.02%
2019/10/31	4	37.60	1	37.45	37.15	3	5,719	0.05%
2019/10/30	12	38.18	19	37.93	38.20	-7	5,620	-0.12%
2019/10/29	25	38.28	11	38.20	37.80	14	5,507	0.25%
2019/10/28	17	38.29	6	38.66	38.50	11	5,293	0.21%
2019/10/25	4	37.55	19	37.40	37.20	-15	5,021	-0.30%
2019/10/24	6	37.29	8	37.46	37.60	-2	4,904	-0.04%
2019/10/23	11	36.43	27	36.45	36.50	-16	4,606	-0.35%
2019/10/22	13	34.80	0	0.00	34.70	13	4,196	0.31%
2019/10/21	5	34.58	24	34.67	34.45	-19	4,175	-0.46%
2019/10/18	10	34.60	1	34.65	34.70	9	4,154	0.22%
2019/10/17	36	35.27	29	35.54	35.25	7	4,081	0.17%
2019/10/16	0	0.00	2	34.95	34.95	-2	3,909	-0.05%
2019/10/15	0	0.00	1	34.55	34.55	-1	3,792	-0.03%
2019/10/14	0	0.00	5	33.95	33.80	-5	3,745	-0.13%
2019/10/09	15	33.40	0	0.00	33.40	15	3,786	0.40%
2019/10/04	1	35.00	10	34.90	34.90	-9	3,770	-0.24%
2019/10/03	0	0.00	5	34.40	34.55	-5	3,653	-0.14%
2019/10/01	0	0.00	10	34.15	34.10	-10	3,589	-0.28%
2019/09/27	0	0.00	1	33.35	33.10	-1	3,563	-0.03%
2019/09/26	2	34.50	1	34.00	33.85	1	3,512	0.03%
2019/09/24	0	0.00	13	34.60	34.35	-13	3,468	-0.37%
2019/09/23	24	35.09	25	35.11	34.75	-1	3,387	-0.03%
2019/09/20	1	34.75	1	35.00	35.05	0	3,142	0.00%
2019/09/18	0	0.00	16	34.10	33.90	-16	3,008	-0.53%
2019/09/17	8	34.23	2	34.00	34.10	6	2,979	0.20%
2019/09/16	13	33.96	2	33.85	33.95	11	2,932	0.38%
2019/09/11	1	33.90	1	33.65	34.00	0	2,861	0.00%
2019/09/10	0	0.00	8	33.95	33.90	-8	2,819	-0.28%
2019/09/09	10	33.45	28	33.65	33.95	-18	2,785	-0.65%
2019/09/06	10	33.79	14	33.50	33.50	-4	2,685	-0.15%
2019/09/05	5	34.65	0	0.00	35.35	5	2,502	0.20%
2019/09/04	0	0.00	1	34.55	34.80	-1	2,382	-0.04%
2019/09/03	3	34.50	1	34.10	34.00	2	2,292	0.09%
2019/09/02	0	0.00	1	33.95	34.15	-1	2,197	-0.05%
2019/08/30	1	33.25	12	33.25	33.30	-11	2,088	-0.53%
2019/08/29	14	32.71	2	32.85	32.55	12	1,954	0.61%
2019/08/28	20	31.83	17	32.19	32.20	3	1,775	0.17%
2019/08/27	3	31.28	15	31.30	31.30	-12	1,596	-0.75%
2019/08/26	1	30.20	4	30.28	30.45	-3	1,522	-0.20%
2019/08/23	5	30.85	5	30.90	30.80	0	1,489	0.00%
2019/08/22	18	30.95	10	30.70	30.90	8	1,452	0.55%
2019/08/21	2	30.75	1	30.40	30.65	1	1,395	0.07%
2019/08/20	7	29.86	0	0.00	29.70	7	1,278	0.55%
2019/08/19	2	29.35	2	29.30	29.55	0	1,216	0.00%
2019/08/16	0	0.00	5	28.60	29.20	-5	1,152	-0.43%
2019/08/13	1	28.25	1	28.20	28.15	0	1,067	0.00%
2019/08/07	1	27.95	0	0.00	27.85	1	1,032	0.10%
2019/08/06	5	27.50	0	0.00	27.90	5	1,021	0.49%
2019/07/29	2	29.85	0	0.00	29.80	2	1,004	0.20%
2019/07/25	12	29.99	2	30.00	29.90	10	1,003	1.00%
2019/07/24	2	29.25	10	29.50	29.45	-8	957	-0.84%
2019/07/22	10	28.90	0	0.00	28.95	10	927	1.08%
2019/07/10	0	0.00	5	30.55	30.70	-5	942	-0.53%
2019/07/05	0	0.00	10	30.70	30.70	-10	953	-1.05%
2019/07/03	0	0.00	1	30.25	30.30	-1	965	-0.10%
2019/06/17	1	29.25	0	0.00	29.10	1	1,257	0.08%
2019/06/11	2	29.40	2	29.25	29.25	0	1,373	0.00%
2019/06/06	2	28.60	0	0.00	28.50	2	1,394	0.14%
2019/05/31	2	28.65	0	0.00	28.65	2	1,445	0.14%
2019/05/30	2	28.40	0	0.00	28.45	2	1,451	0.14%
2019/05/29	1	28.10	0	0.00	28.05	1	1,464	0.07%
2019/05/28	3	28.85	0	0.00	27.70	3	1,476	0.20%
2019/05/22	10	28.75	0	0.00	28.75	10	1,638	0.61%
2019/05/10	3	29.82	3	29.45	29.40	0	1,666	0.00%
2019/05/06	0	0.00	2	30.75	30.40	-2	1,661	-0.12%
2019/05/03	2	31.40	0	0.00	31.35	2	1,646	0.12%
2019/04/29	4	30.50	2	30.65	30.70	2	1,641	0.12%
2019/04/22	10	31.80	0	0.00	31.85	10	1,644	0.61%
2019/04/19	0	0.00	3	31.50	31.30	-3	1,633	-0.18%
2019/04/18	0	0.00	8	31.50	31.20	-8	1,634	-0.49%
2019/04/17	0	0.00	10	31.90	31.80	-10	1,633	-0.61%
2019/04/15	0	0.00	0.3	30.80	30.80	-0.3	1,514	-0.02%
2019/04/11	0	0.00	9	30.75	30.60	-9	1,504	-0.60%
2019/04/10	0	0.00	2	30.80	31.00	-2	1,490	-0.13%
2019/04/09	0	0.00	1	30.85	30.90	-1	1,482	-0.07%
2019/04/02	8	30.35	0	0.00	30.35	8	1,441	0.56%
2019/03/29	2	30.05	0	0.00	30.10	2	1,411	0.14%
2019/03/28	10	30.05	0	0.00	29.90	10	1,393	0.72%
2019/03/25	13	30.64	0	0.00	30.50	13	1,366	0.95%
2019/03/22	12	31.33	10	31.20	31.10	2	1,349	0.15%
2019/03/21	3	31.00	0	0.00	30.85	3	1,268	0.24%
2019/03/20	0	0.00	14	29.78	30.10	-14	1,183	-1.18%
2019/03/19	20	29.75	25	29.57	29.55	-5	1,159	-0.43%
2019/03/18	2	29.95	0	0.00	29.75	2	1,155	0.17%
2019/03/15	8	29.67	0	0.00	29.20	8	1,125	0.71%
2019/03/12	4	29.05	0	0.00	29.05	4	1,106	0.36%
2019/03/08	5	28.55	40	28.59	28.95	-35	1,131	-3.09%
2019/03/05	0	0.00	0.1	29.70	29.55	-0.1	1,121	-0.01%
2019/02/26	10	30.78	1	30.55	30.25	9	1,100	0.82%
2019/02/20	0	0.00	2	29.15	29.00	-2	971	-0.21%
2019/02/18	0	0.00	1	29.00	28.90	-1	968	-0.10%
2019/02/14	0	0.00	1	28.80	28.80	-1	1,001	-0.10%
2019/02/13	1	28.60	0	0.00	28.55	1	991	0.10%
2019/02/12	0	0.00	1	28.80	28.80	-1	982	-0.10%
2019/02/11	0	0.00	4	28.58	28.50	-4	1,022	-0.39%
2019/01/23	0	0.00	2	27.80	27.80	-2	1,070	-0.19%
2019/01/22	5	28.10	0	0.00	28.00	5	1,069	0.47%
2019/01/21	10	28.30	0	0.00	28.25	10	1,072	0.93%
2019/01/17	1	28.15	0	0.00	28.15	1	1,109	0.09%
2019/01/16	0	0.00	2	27.65	27.85	-2	1,110	-0.18%
2019/01/15	2	27.40	0	0.00	27.35	2	1,118	0.18%
2019/01/03	0	0.00	1	26.85	26.75	-1	1,259	-0.08%
2018/12/25	1	26.75	0	0.00	27.05	1	1,377	0.07%
2018/12/20	1	27.80	0	0.00	27.35	1	1,408	0.07%
2018/12/18	0	0.00	39	28.15	28.15	-39	1,419	-2.75%
2018/12/13	0	0.00	0.4	28.65	28.60	-0.4	1,484	-0.02%
2018/12/12	0	0.00	1	28.65	28.70	-1	1,549	-0.06%
2018/12/10	1	28.60	3	28.50	28.45	-2	1,562	-0.13%
2018/12/05	0	0.00	2	29.95	29.95	-2	1,686	-0.12%
2018/12/04	39	30.83	0	0.00	30.80	39	1,712	2.28%
2018/11/30	2	29.85	0	0.00	29.75	2	1,726	0.12%
2018/11/29	0.4	29.75	2	29.85	29.70	-1.6	1,784	-0.09%
2018/11/28	0	0.00	1	29.35	29.50	-1	1,791	-0.06%
2018/11/21	2	28.55	0	0.00	29.00	2	1,869	0.11%
2018/11/19	1	29.30	1	29.25	29.20	0	1,858	0.00%
2018/11/07	1	28.90	3	29.00	28.95	-2	1,921	-0.10%
2018/11/06	0	0.00	2	28.75	28.80	-2	1,975	-0.10%
2018/11/02	2	28.73	2	28.85	28.55	0	2,054	0.00%
2018/11/01	0	0.00	2	28.65	28.70	-2	2,091	-0.10%
2018/10/31	2	27.80	1	27.80	27.70	1	2,081	0.05%
2018/10/30	4	26.70	0	0.00	27.10	4	2,078	0.19%
2018/10/25	1	27.20	1	26.85	26.60	0	2,117	0.00%
2018/10/24	4	28.35	0	0.00	28.45	4	2,120	0.19%
2018/10/22	0	0.00	1	29.30	29.15	-1	2,124	-0.05%
2018/10/19	5	28.70	2	28.55	28.60	3	2,135	0.14%
2018/10/18	0	0.00	5	29.10	29.10	-5	2,121	-0.24%
2018/10/17	0	0.00	1	30.00	29.65	-1	2,120	-0.05%
2018/10/15	0	0.00	4	29.05	29.85	-4	2,136	-0.19%
2018/10/11	6	28.55	9	28.58	28.45	-3	2,124	-0.14%
2018/10/05	3	32.35	0	0.00	32.25	3	2,118	0.14%
2018/10/04	1	32.85	0	0.00	32.80	1	2,099	0.05%
2018/10/03	1	33.60	0	0.00	33.60	1	2,101	0.05%
2018/09/21	0	0.00	1	34.20	34.25	-1	2,355	-0.04%
2018/09/20	3	34.00	0	0.00	33.95	3	2,386	0.13%
2018/09/18	1	34.00	4	33.96	33.80	-3	2,375	-0.13%
2018/09/17	0	0.00	3	33.00	33.20	-3	2,356	-0.13%
2018/09/12	2	32.33	0	0.00	32.00	2	2,442	0.08%
2018/09/10	5	33.95	2	33.75	33.65	3	2,482	0.12%
2018/08/30	0	0.00	25	34.30	34.45	-25	3,617	-0.69%
2018/08/28	0	0.00	15	34.40	34.40	-15	3,902	-0.38%
2018/08/17	1	34.50	0	0.00	34.35	1	4,363	0.02%
2018/08/16	21	34.36	0	0.00	34.75	21	4,372	0.48%
2018/08/15	6	34.60	0	0.00	33.90	6	4,345	0.14%
2018/08/09	31	36.58	0	0.00	36.55	31	4,277	0.72%
2018/08/08	4	36.38	1	36.20	36.20	3	4,235	0.07%
2018/08/07	3	35.60	1	36.00	35.35	2	4,240	0.05%
2018/08/06	1	35.85	0	0.00	35.80	1	4,258	0.02%
2018/08/03	1	35.75	0	0.00	36.15	1	4,309	0.02%
2018/08/02	0	0.00	2	36.35	35.50	-2	4,380	-0.05%
2018/08/01	1	36.70	0	0.00	36.45	1	4,428	0.02%
2018/07/30	2	35.95	0	0.00	35.85	2	4,670	0.04%
2018/07/20	20	35.70	4	35.65	35.70	16	4,830	0.33%
2018/07/19	1	35.50	1	35.60	35.30	0	4,826	0.00%
2018/07/18	1	36.00	0	0.00	35.50	1	4,885	0.02%
2018/07/16	2	36.00	0	0.00	36.10	2	4,885	0.04%
2018/07/10	12	35.88	2	35.50	35.50	10	4,904	0.20%
2018/07/09	3	36.27	10	36.30	35.60	-7	4,895	-0.14%
2018/07/06	20	36.95	1	36.70	36.95	19	4,837	0.39%
2018/07/03	13	36.52	1	37.50	36.50	12	4,818	0.25%
2018/07/02	10	37.60	1	38.00	37.50	9	4,794	0.19%
2018/06/29	0	0.00	11	37.93	37.95	-11	4,797	-0.23%
2018/06/28	13	36.86	0	0.00	36.70	13	4,776	0.27%
2018/06/27	5	36.85	0	0.00	36.85	5	4,780	0.10%
2018/06/26	1	37.10	0	0.00	37.10	1	4,784	0.02%
2018/06/25	6	37.95	0	0.00	37.90	6	4,782	0.13%
2018/06/21	0	0.00	10	38.79	38.10	-10	4,799	-0.21%
2018/06/20	21	37.74	8	37.97	37.80	13	4,844	0.27%
2018/06/19	0	0.00	22	39.06	38.60	-22	4,928	-0.45%
2018/06/15	5	41.50	2	40.33	39.65	3	5,021	0.06%
2018/06/14	4	41.05	10	41.10	40.90	-6	4,953	-0.12%
2018/06/13	30	41.31	14	41.28	41.00	16	4,897	0.33%
2018/06/12	61	41.59	44	41.21	40.40	17	4,784	0.36%
2018/06/11	24	38.99	100	40.62	41.25	-76	4,394	-1.73%
2018/06/08	7	37.54	0	0.00	37.50	7	4,014	0.17%
2018/06/07	3	37.45	4	37.55	37.25	-1	4,022	-0.02%
2018/06/06	2	37.60	9	37.67	37.45	-7	4,136	-0.17%
2018/06/05	13	37.77	21	37.79	37.05	-8	4,153	-0.19%
2018/06/01	6	36.93	0	0.00	36.70	6	4,075	0.15%
2018/05/31	7	36.64	17	36.91	37.40	-10	4,169	-0.24%
2018/05/30	3	36.28	0	0.00	36.75	3	4,129	0.07%
2018/05/29	55	36.91	0	0.00	36.90	55	4,121	1.33%
2018/05/28	4	37.30	6	37.18	37.10	-2	4,113	-0.05%
2018/05/25	5	37.02	9	37.24	37.60	-4	4,110	-0.10%
2018/05/24	0	0.00	2	36.05	36.30	-2	4,200	-0.05%
2018/05/23	2	36.05	0	0.00	35.95	2	4,280	0.05%
2018/05/18	1	36.20	5	36.20	36.10	-4	4,390	-0.09%
2018/05/17	5	36.50	0	0.00	36.40	5	4,463	0.11%
2018/05/16	5	36.20	3	36.10	36.05	2	4,494	0.04%
2018/05/15	7	37.11	2	36.75	36.55	5	4,590	0.11%
2018/05/10	2	37.60	2	37.25	37.20	0	5,010	0.00%
2018/05/09	2	37.20	2	37.00	37.00	0	5,290	0.00%
2018/05/08	2	37.15	5	37.01	36.75	-3	5,270	-0.06%
2018/05/07	6	37.09	10	37.05	37.60	-4	5,277	-0.08%
2018/05/04	5	36.36	37	36.03	35.70	-32	5,201	-0.62%
2018/04/30	1	34.90	0	0.00	34.55	1	5,241	0.02%
2018/04/25	1	34.50	0	0.00	34.45	1	5,664	0.02%
2018/04/24	2	35.33	2	34.80	34.75	0	5,727	0.00%
2018/04/20	4	36.85	2	37.15	37.00	2	5,777	0.03%
2018/04/19	1	37.50	7	37.22	37.30	-6	5,987	-0.10%
2018/04/18	7	36.40	0	0.00	36.40	7	6,067	0.12%
2018/04/17	10	36.50	0	0.00	36.30	10	6,099	0.16%
2018/04/13	0	0.00	10	37.00	37.15	-10	6,278	-0.16%
2018/04/11	5	37.00	0	0.00	37.15	5	6,673	0.07%
2018/04/10	0	0.00	2	37.38	37.25	-2	6,841	-0.03%
2018/04/09	21	37.23	0	0.00	37.10	21	7,079	0.30%
2018/04/03	20	36.65	2	36.40	36.75	18	7,122	0.25%
2018/04/02	3	36.72	1	37.20	36.65	2	7,256	0.03%
2018/03/31	17	36.88	0	0.00	37.20	17	7,267	0.23%
2018/03/27	0	0.00	1	37.40	37.25	-1	8,123	-0.01%
2018/03/23	3	37.32	3	36.93	36.85	0	8,170	0.00%
2018/03/22	4	38.61	2	38.23	38.10	2	8,182	0.02%
2018/03/21	3	38.27	1	38.90	38.80	2	8,104	0.02%
2018/03/15	2	38.30	1	38.20	38.15	1	8,026	0.01%
2018/03/14	1	38.20	1	38.20	38.05	0	8,103	0.00%
2018/03/13	0	0.00	1	38.05	37.90	-1	8,235	-0.01%
2018/03/12	1	38.35	2	37.88	37.65	-1	8,212	-0.01%
2018/03/09	0	0.00	4	37.70	37.50	-4	8,187	-0.05%
2018/03/08	0	0.00	7	37.63	37.60	-7	8,242	-0.08%
2018/03/07	2	37.65	5	37.40	37.00	-3	8,240	-0.04%
2018/03/06	5	37.50	2	37.65	37.50	3	8,285	0.04%
2018/03/05	0	0.00	1	36.70	36.60	-1	8,430	-0.01%
2018/02/27	23	37.37	8	36.83	36.55	15	8,566	0.18%
2018/02/26	12	38.60	7	38.13	37.20	5	8,516	0.06%
2018/02/23	0	0.00	11	36.95	36.95	-11	8,348	-0.13%
2018/02/22	3	35.88	0	0.00	35.75	3	8,360	0.04%
2018/02/21	1	35.85	11	35.58	36.00	-10	8,425	-0.12%
2018/02/12	2	35.50	0	0.00	34.55	2	8,486	0.02%
2018/02/09	16	35.03	52	33.85	34.90	-36	8,485	-0.42%
2018/02/07	9	36.12	6	36.66	35.60	3	8,469	0.04%
2018/02/06	9	36.23	31	35.24	35.05	-22	8,389	-0.26%
2018/02/05	20	38.13	2	37.83	38.00	18	8,319	0.22%
2018/02/02	50	38.09	5	38.10	38.20	45	8,176	0.55%
2018/02/01	24	37.95	21	37.35	37.85	3	8,059	0.04%
2018/01/31	0	0.00	8	36.25	36.35	-8	7,821	-0.10%
2018/01/29	2	37.20	6	36.95	36.80	-4	7,843	-0.05%
2018/01/26	0	0.00	6	36.38	36.75	-6	7,745	-0.08%
2018/01/25	2	36.50	0	0.00	36.30	2	7,773	0.03%
2018/01/24	2	36.55	2	36.35	36.40	0	7,716	0.00%
2018/01/23	0	0.00	11	36.18	36.20	-11	7,677	-0.14%
2018/01/22	7	36.58	11	36.65	36.50	-4	7,596	-0.05%
2018/01/19	4	36.48	9	36.26	36.25	-5	7,354	-0.07%
2018/01/18	16	35.78	0	0.00	35.55	16	7,177	0.22%
2018/01/17	5	36.47	4	36.25	36.10	1	7,099	0.01%
2018/01/16	15	36.14	19	36.13	36.05	-4	7,055	-0.06%
2018/01/15	30	36.48	9	36.29	36.20	21	6,974	0.30%
2018/01/12	0	0.00	2	35.83	35.85	-2	6,763	-0.03%
2018/01/10	2	34.70	2	35.15	35.00	0	6,551	0.00%
2018/01/09	9	34.74	5	34.63	35.00	4	6,503	0.06%
2018/01/08	7	35.38	5	35.03	34.65	2	6,354	0.03%
2018/01/05	9	34.63	19	35.20	35.20	-10	6,109	-0.16%
2018/01/04	10	34.23	24	34.85	34.85	-14	5,920	-0.24%
2018/01/03	16	34.01	19	34.27	34.05	-3	5,727	-0.05%