中探針 (6217)-玉山券商分點個股進出

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

中探針

(6217)

可現股當沖

股價
43.35
漲跌
▲1.65
漲幅
+3.96%
成交量
1,121張
產業
上櫃電子零組件類股
379人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中探針 (6217)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/04/24	1	43.25	0	0.00	43.35	1	3,063	0.03%
2024/04/19	1	42.00	1	42.45	42.10	0	3,041	0.00%
2024/04/18	6	44.15	0	0.00	43.85	6	3,019	0.20%
2024/04/17	0	0.00	1	43.50	43.75	-1	3,039	-0.03%
2024/04/16	6	42.58	18	42.51	42.30	-12	3,034	-0.40%
2024/04/15	2	45.85	1	45.50	45.05	1	2,996	0.03%
2024/04/12	20	47.39	13	47.07	46.65	7	2,966	0.24%
2024/04/11	22	46.53	8	46.44	46.30	14	2,849	0.49%
2024/04/10	1	44.90	0	0.00	44.55	1	2,762	0.04%
2024/04/09	1	43.15	0	0.00	43.50	1	2,718	0.04%
2024/04/02	0	42.50	0.7	42.42	42.60	-0.7	2,687	-0.02%
2024/04/01	0	0.00	4	42.75	42.75	-4	2,685	-0.15%
2024/03/28	0	42.90	7	42.20	42.20	-7	2,674	-0.26%
2024/03/26	2	42.75	0	0.00	42.45	2	2,653	0.08%
2024/03/25	5	43.52	0	0.00	43.50	5	2,636	0.19%
2024/03/21	0	0.00	1	41.90	42.05	-1	2,601	-0.04%
2024/03/20	0	42.65	2	41.90	41.70	-2	2,593	-0.08%
2024/03/18	8	43.04	4	42.98	42.40	4	2,551	0.16%
2024/03/15	9	41.53	7	42.09	41.90	2	2,514	0.08%
2024/03/14	14	42.13	13	41.79	41.95	1	2,474	0.04%
2024/03/13	17	48.38	62	46.58	45.70	-45	2,268	-1.98%
2024/03/12	4.5	49.97	3	50.18	49.65	1.5	2,117	0.07%
2024/03/11	26	51.60	42	51.32	50.80	-16	1,975	-0.81%
2024/03/08	18.5	49.90	18	48.81	48.75	0.5	1,661	0.03%
2024/03/07	44	50.73	21.5	49.85	49.60	22.5	1,462	1.54%
2024/03/06	88	50.28	14	50.80	50.10	74	1,290	5.73%
2024/03/05	22.3	48.45	5.3	46.70	49.35	17	1,054	1.61%
2024/03/04	7	46.35	13.3	46.28	46.55	-6.3	718	-0.88%
2024/03/01	2	42.80	5	42.55	42.35	-3	592	-0.51%
2024/02/27	5	43.42	3	43.10	43.10	2	577	0.35%
2024/02/26	5	44.40	12	44.79	44.15	-7	558	-1.25%
2024/02/23	14	44.19	4.9	44.54	44.40	9.1	516	1.76%
2024/02/21	1	41.75	0	0.00	41.80	1	439	0.23%
2024/02/20	0.3	41.75	0	0.00	41.60	0.3	439	0.07%
2024/02/19	0.1	42.06	0	0.00	42.15	0.1	439	0.03%
2024/02/16	0	42.10	1	42.05	42.20	-1	434	-0.23%
2024/02/15	1	41.50	0	0.00	41.50	1	426	0.23%
2024/02/01	0	41.25	0	0.00	41.05	0	417	0.00%
2024/01/31	1	41.55	3	41.65	41.40	-2	414	-0.48%
2024/01/30	1	42.00	0	0.00	42.15	1	405	0.25%
2024/01/29	1	40.50	6	40.49	40.75	-5	352	-1.42%
2024/01/24	3	41.45	0	0.00	41.20	3	359	0.84%
2024/01/17	0	0.00	5	41.00	40.30	-5	353	-1.41%
2024/01/16	1	41.65	2	41.38	41.30	-1	350	-0.29%
2024/01/15	7	41.91	0	41.70	41.65	7	350	1.99%
2024/01/11	5	41.40	1	41.75	41.10	4	340	1.18%
2024/01/05	0.1	40.40	0	0.00	40.35	0.1	305	0.03%
2024/01/04	1.2	40.39	0	0.00	40.40	1.2	307	0.39%
2023/12/28	0	0.00	5	41.72	41.35	-5	307	-1.62%
2023/12/27	0	0.00	5	41.85	41.60	-5	306	-1.63%
2023/12/22	2	40.40	0	0.00	40.25	2	294	0.68%
2023/12/20	2	40.38	0	0.00	40.25	2	295	0.68%
2023/12/19	1	40.05	0.2	40.15	40.00	0.9	294	0.29%
2023/12/18	4	41.01	1	40.61	40.60	3	296	1.01%
2023/12/15	2	41.40	2	41.40	41.10	0	297	-0.01%
2023/12/14	1	41.60	1	41.40	41.25	0	299	0.00%
2023/12/12	1	40.80	0	0.00	41.00	1	308	0.32%
2023/12/08	2	42.00	0	0.00	41.65	2	379	0.53%
2023/12/01	2	42.20	2	42.33	42.20	0	418	0.00%
2023/11/30	1	42.60	0	0.00	42.60	1	426	0.23%
2023/11/28	0	0.00	1	42.15	42.10	-1	444	-0.22%
2023/11/22	0	0.00	1	42.15	42.20	-1	537	-0.19%
2023/11/01	0	0.00	1	40.00	39.70	-1	711	-0.14%
2023/10/20	1	41.25	0	0.00	41.30	1	1,109	0.09%
2023/10/18	1	41.70	0	0.00	41.65	1	1,287	0.08%
2023/10/11	1	42.75	0	0.00	42.70	1	1,803	0.06%
2023/10/05	1	43.85	0	0.00	43.85	1	1,891	0.05%
2023/10/04	1	43.35	2	43.35	43.40	-1	1,909	-0.05%
2023/10/03	0	0.00	2	44.15	44.00	-2	1,920	-0.10%
2023/10/02	0	0.00	1	44.35	44.35	-1	1,950	-0.05%
2023/09/26	1.1	43.90	0	0.00	43.80	1.1	2,216	0.05%
2023/09/14	2	46.68	5	46.54	46.40	-3	3,019	-0.10%
2023/09/13	81	46.14	151	46.18	46.35	-70	3,036	-2.31%	大賣/
2023/09/12	46	45.52	47	46.05	45.75	-1	3,002	-0.03%
2023/09/07	0	46.25	0	0.00	46.20	0	3,057	0.00%
2023/09/06	0	0.00	2	46.18	46.10	-2	3,058	-0.07%
2023/09/05	1	46.25	0	0.00	46.30	1	3,062	0.03%
2023/09/01	2.1	46.41	2	46.63	46.15	0.1	3,107	0.00%
2023/08/31	102	46.18	93	46.34	46.35	9	3,106	0.29%	大買/
2023/08/30	246	45.02	177	45.65	45.65	69	3,072	2.25%	大買/大賣/
2023/08/29	1	42.70	0	0.00	42.80	1	3,036	0.03%
2023/08/28	1	42.50	1	42.40	42.50	0	3,041	0.00%
2023/08/24	2	43.80	0	43.15	43.00	2	3,056	0.06%
2023/08/22	0	43.35	1.2	42.77	42.85	-1.2	3,241	-0.04%
2023/08/21	0	0.00	1	43.45	43.05	-1	3,238	-0.03%
2023/08/18	0	43.50	0	0.00	43.60	0	3,236	0.00%
2023/08/17	0	0.00	1	44.10	44.10	-1	3,232	-0.03%
2023/08/16	4	43.43	2	43.45	43.40	2	3,231	0.06%
2023/08/15	2	43.10	2	43.25	43.10	0	3,228	0.00%
2023/08/14	6	43.37	22	43.42	43.10	-16	3,222	-0.50%
2023/08/10	10	46.16	7	45.56	45.20	3	3,195	0.09%
2023/08/08	2	47.95	0	0.00	48.00	2	3,156	0.06%
2023/08/07	0	0.00	7	48.77	48.90	-7	3,137	-0.22%
2023/08/04	1	47.40	0.9	47.67	47.85	0.1	3,109	0.00%
2023/08/02	0	47.95	3	47.67	47.55	-3	3,109	-0.10%
2023/08/01	3.3	48.79	4	48.85	48.70	-0.7	3,082	-0.02%
2023/07/31	19	50.27	10	50.13	49.00	9	3,064	0.29%
2023/07/28	15	48.26	16.1	48.89	51.90	-1.1	2,944	-0.04%
2023/07/27	1	49.00	7	49.00	49.00	-6	2,853	-0.21%
2023/07/26	5.1	49.88	3	49.12	48.70	2.1	2,836	0.07%
2023/07/25	1	49.90	13	49.49	49.60	-12	2,799	-0.43%
2023/07/24	18	49.69	1.5	49.48	49.20	16.5	2,759	0.60%
2023/07/21	25	50.62	44	50.76	50.70	-19	2,693	-0.71%
2023/07/20	47	50.96	31	51.30	50.10	16	2,608	0.61%
2023/07/19	7	48.98	1	49.35	49.10	6	2,299	0.26%
2023/07/18	5	49.14	7.1	48.75	49.50	-2.1	2,251	-0.09%
2023/07/17	7	48.99	1.5	49.22	48.85	5.5	2,201	0.25%
2023/07/14	8	49.35	23	49.43	49.40	-15	2,185	-0.69%
2023/07/13	13	49.17	9	48.58	48.15	4	2,168	0.18%
2023/07/12	1	47.95	0	0.00	47.50	1	2,120	0.05%
2023/07/11	2	48.03	8	48.03	47.85	-6	2,160	-0.28%
2023/07/10	6	47.53	4	47.45	47.45	2	2,182	0.09%
2023/07/07	3	47.67	5	47.45	48.10	-2	2,298	-0.09%
2023/07/06	5	48.44	1	48.30	48.30	4	2,348	0.17%
2023/07/05	49	50.22	79.1	49.86	49.50	-30.1	2,317	-1.30%
2023/07/04	1.3	47.78	8.5	48.31	48.60	-7.2	2,143	-0.34%
2023/07/03	9	48.36	5.1	48.20	48.25	3.9	2,099	0.18%
2023/06/30	1.1	46.95	1	46.95	46.95	0.1	2,024	0.00%
2023/06/29	9	47.47	7.2	47.32	47.05	1.8	2,016	0.09%
2023/06/28	1.2	46.16	5	46.26	46.10	-3.8	1,965	-0.19%
2023/06/27	2	47.05	2.2	47.28	46.10	-0.2	1,955	-0.01%
2023/06/26	6	48.88	0.3	48.25	48.15	5.7	1,895	0.30%
2023/06/21	15	48.35	14	49.23	50.00	1	1,809	0.06%
2023/06/20	30.1	48.52	41	48.58	49.10	-10.9	1,677	-0.65%
2023/06/19	2.2	45.99	8	46.29	46.60	-5.8	1,360	-0.43%
2023/06/16	0.2	45.30	2	44.90	44.85	-1.8	1,326	-0.14%
2023/06/15	3	45.25	1	45.70	45.30	2	1,324	0.15%
2023/06/14	5	45.98	0	0.00	45.65	5	1,323	0.38%
2023/06/13	2	46.50	4	45.88	45.80	-2	1,328	-0.15%
2023/06/12	3	44.37	5	44.17	44.10	-2	1,291	-0.15%
2023/06/09	1	45.20	0	0.00	45.10	1	1,291	0.08%
2023/06/08	5	46.28	2	45.35	45.15	3	1,309	0.23%
2023/06/07	0	0.00	9	45.63	45.70	-9	1,299	-0.69%
2023/06/06	7	45.73	2.6	45.43	45.50	4.4	1,344	0.33%
2023/06/05	0.5	45.30	3.1	45.30	45.15	-2.6	1,376	-0.19%
2023/06/02	1	44.80	0	0.00	44.75	1	1,374	0.07%
2023/06/01	0.1	44.75	0	0.00	44.75	0.1	1,390	0.01%
2023/05/31	0	0.00	2	44.81	44.75	-2	1,397	-0.15%
2023/05/30	0.1	44.30	3	44.13	44.30	-3	1,396	-0.21%
2023/05/29	4	44.81	8	44.82	44.70	-4	1,398	-0.29%
2023/05/26	25	45.18	16	45.46	45.40	9	1,386	0.65%
2023/05/22	2	42.65	1	41.40	42.70	1	1,322	0.08%
2023/05/18	0	0.00	2	42.10	41.95	-2	1,400	-0.14%
2023/05/17	6	41.90	10	41.95	41.95	-4	1,471	-0.27%
2023/05/16	2	41.15	0	0.00	41.25	2	1,483	0.13%
2023/05/15	0	0.00	3	40.88	40.65	-3	1,495	-0.20%
2023/05/12	1	41.35	4	41.05	41.30	-3	1,529	-0.20%
2023/05/11	6	41.21	50	41.55	40.90	-44	1,583	-2.78%
2023/05/09	4	42.35	4	42.28	42.15	0	1,803	0.00%
2023/05/08	2	43.03	4	43.00	43.15	-2	1,815	-0.11%
2023/05/05	2	43.10	1	43.85	43.15	1	1,838	0.05%
2023/05/02	0	0.00	3	43.60	43.90	-3	1,873	-0.16%
2023/04/28	3.1	43.44	5	43.40	43.40	-1.9	1,885	-0.10%
2023/04/27	0	0.00	0	43.45	43.00	0	1,894	0.00%
2023/04/26	6	43.23	0	0.00	43.35	6	1,896	0.32%
2023/04/25	3	44.42	1	43.55	43.50	2	1,894	0.11%
2023/04/24	0.3	44.90	0	0.00	44.75	0.3	1,875	0.02%
2023/04/21	5.2	45.03	10	45.40	44.90	-4.8	1,872	-0.25%
2023/04/20	0.4	45.94	15	45.78	45.70	-14.6	1,868	-0.78%
2023/04/19	1	46.70	1	46.60	46.60	0	1,859	0.00%
2023/04/18	15	47.85	12.1	47.12	47.00	2.9	1,846	0.16%
2023/04/17	31	47.72	5	47.74	47.70	26	1,817	1.43%
2023/04/14	9	47.88	3.1	47.60	47.30	5.9	1,790	0.33%
2023/04/13	4	47.61	3.1	47.27	47.30	0.9	1,740	0.05%
2023/04/12	14.1	47.71	7	47.73	47.85	7.1	1,706	0.42%
2023/04/11	9.4	46.26	10	46.69	47.00	-0.6	1,586	-0.03%
2023/04/10	1	44.80	1	45.45	45.45	0	1,514	0.00%
2023/04/07	1	45.00	1	44.90	44.75	0	1,512	0.00%
2023/04/06	0	0.00	65	44.60	44.90	-65	1,514	-4.29%
2023/03/31	0	45.20	5	45.10	45.25	-5	1,514	-0.33%
2023/03/29	5	44.80	0.1	45.25	44.75	4.9	1,513	0.32%
2023/03/28	1.2	45.71	2	45.20	45.10	-0.8	1,537	-0.05%
2023/03/27	1	46.35	18	46.23	46.00	-17	1,532	-1.11%
2023/03/24	0.2	46.60	3	46.55	46.50	-2.8	1,539	-0.18%
2023/03/23	1	46.55	0	0.00	46.60	1	1,539	0.07%
2023/03/22	1	46.45	3	46.38	46.45	-2	1,534	-0.13%
2023/03/21	1.2	45.76	3	45.62	45.50	-1.8	1,527	-0.12%
2023/03/20	1	45.00	0	0.00	44.95	1	1,533	0.07%
2023/03/17	2	44.75	2	44.70	44.70	0	1,575	0.00%
2023/03/16	14	44.89	0	0.00	44.35	14	1,627	0.86%
2023/03/15	1	46.00	1	46.20	45.55	0	1,669	0.00%
2023/03/14	6.2	46.22	6	46.56	46.30	0.2	1,776	0.01%
2023/03/13	8	45.61	4	46.11	46.05	4	1,848	0.22%
2023/03/10	5	46.98	5	47.16	46.75	0	1,918	0.00%
2023/03/09	21	47.28	5	47.02	46.70	16	1,938	0.83%
2023/03/08	3	47.78	3	47.57	48.05	0	1,986	0.00%
2023/03/07	1.1	47.14	0	0.00	47.25	1.1	1,956	0.06%
2023/03/06	2	46.98	6	46.83	47.10	-4	1,953	-0.20%
2023/03/03	0	0.00	5.1	45.92	45.95	-5.1	1,948	-0.26%
2023/03/02	4	45.78	1.2	45.68	45.70	2.8	1,952	0.14%
2023/03/01	3	46.15	0	0.00	46.10	3	1,946	0.15%
2023/02/24	3	46.85	3	47.30	46.75	0	1,951	0.00%
2023/02/23	1	47.45	27	47.52	47.50	-26	1,937	-1.34%
2023/02/22	1	46.70	0	0.00	46.70	1	1,951	0.05%
2023/02/21	2	47.10	28.4	47.72	47.10	-26.4	2,037	-1.30%
2023/02/20	6	47.43	16.2	47.61	47.40	-10.2	2,109	-0.48%
2023/02/17	19	47.30	2	47.18	47.30	17	2,135	0.80%
2023/02/16	8	47.46	0	0.00	47.50	8	2,196	0.36%
2023/02/15	10	46.92	10	46.61	46.95	0	2,264	0.00%
2023/02/14	3	46.15	0	0.00	46.15	3	2,210	0.14%
2023/02/13	0	0.00	1	46.20	45.90	-1	2,257	-0.04%
2023/02/10	24	46.09	3	46.53	46.10	21	2,270	0.93%
2023/02/09	1	46.25	17.3	46.58	46.40	-16.3	2,256	-0.72%
2023/02/08	27.6	47.80	37	47.73	47.45	-9.4	2,220	-0.42%
2023/02/07	130	46.23	80	46.83	47.15	50	2,123	2.35%	大買/
2023/02/06	8	45.01	0	44.65	44.75	8	2,040	0.39%
2023/02/03	1.1	44.80	6.2	44.56	44.65	-5.1	2,038	-0.25%
2023/02/02	21	45.43	0	0.00	45.60	21	2,028	1.04%
2023/02/01	0	0.00	1	44.75	45.00	-1	2,027	-0.05%
2023/01/31	0	44.35	1	44.50	44.45	-1	2,052	-0.05%
2023/01/17	7	43.34	1	42.90	43.35	6	2,050	0.29%
2023/01/16	0	42.95	0	42.45	42.80	0	2,053	0.00%
2023/01/13	0	42.20	0	0.00	42.20	0	2,059	0.00%
2023/01/12	1	42.70	2	42.95	42.50	-1	2,064	-0.05%
2023/01/11	0	0.00	0	43.00	42.75	0	2,071	0.00%
2023/01/10	0	0.00	1	43.00	43.00	-1	2,089	-0.05%
2023/01/09	2	42.35	1	42.70	42.70	1	2,106	0.05%
2023/01/04	1	42.60	0	0.00	42.30	1	2,191	0.05%
2023/01/03	0	0.00	0.1	42.65	42.60	-0.1	2,207	0.00%
2022/12/29	2	41.70	1	41.90	41.85	1	2,228	0.04%
2022/12/28	0	0.00	2	43.20	42.60	-2	2,265	-0.09%
2022/12/27	0.5	44.20	0	0.00	43.85	0.5	2,302	0.02%
2022/12/26	0	43.75	0	0.00	44.05	0	2,362	0.00%
2022/12/22	1.1	43.51	1	43.50	43.45	0.1	2,389	0.00%
2022/12/20	1	44.00	2	44.65	43.25	-1	2,446	-0.04%
2022/12/15	2	45.40	0.8	45.15	45.15	1.2	2,513	0.05%
2022/12/14	1	45.15	2	45.15	45.30	-1	2,532	-0.04%
2022/12/13	0	0.00	16	45.31	45.15	-16	2,539	-0.63%
2022/12/12	16	45.39	7	45.42	45.35	9	2,562	0.35%
2022/12/08	1	46.45	1	46.55	46.55	0	2,533	0.00%
2022/12/07	2	46.75	15	45.69	45.10	-13	2,503	-0.52%
2022/12/06	40	48.02	36.3	47.83	47.10	3.7	2,480	0.15%
2022/12/05	42.2	46.94	49	46.77	47.35	-6.8	2,386	-0.28%
2022/12/02	52.1	46.01	78	46.12	46.05	-25.9	2,355	-1.10%
2022/12/01	46.3	44.80	16	44.99	44.75	30.3	2,376	1.27%
2022/11/30	28.2	44.68	9	44.54	44.60	19.2	2,493	0.77%
2022/11/29	3	42.32	4	42.39	42.40	-1	2,415	-0.04%
2022/11/28	9	42.75	8	42.44	42.40	1	2,427	0.04%
2022/11/25	4	43.19	11	43.07	42.70	-7	2,451	-0.29%
2022/11/24	2	42.35	13	42.57	42.65	-11	2,462	-0.45%
2022/11/23	0	0.00	3	42.57	42.35	-3	2,565	-0.12%
2022/11/21	1	43.00	0	0.00	42.80	1	2,654	0.04%
2022/11/18	7	44.06	3	43.67	43.10	4	2,680	0.15%
2022/11/17	23	45.40	20.2	45.19	44.15	2.8	2,696	0.10%
2022/11/16	19.2	44.25	4.6	43.87	44.30	14.6	2,685	0.55%
2022/11/15	5	43.53	5	43.33	43.30	0	2,639	0.00%
2022/11/14	14.6	42.55	3	43.05	43.75	11.6	2,640	0.44%
2022/11/11	17	41.50	18	41.62	42.35	-1	2,597	-0.04%
2022/11/10	4	40.03	3	39.68	39.60	1	2,537	0.04%
2022/11/09	6	40.33	3	40.53	40.35	3	2,594	0.12%
2022/11/08	0	0.00	1	41.90	41.90	-1	2,751	-0.04%
2022/11/07	0	0.00	5	42.20	41.90	-5	2,847	-0.18%
2022/11/04	2	41.63	0	0.00	41.80	2	2,889	0.07%
2022/11/03	9	41.57	2	41.38	41.70	7	2,921	0.24%
2022/11/02	2	40.80	3	40.90	41.00	-1	2,996	-0.03%
2022/11/01	6	40.08	3	40.17	40.05	3	3,052	0.10%
2022/10/31	0	39.75	5	39.80	39.50	-5	3,109	-0.16%
2022/10/28	10	39.38	4	38.98	39.00	6	3,179	0.19%
2022/10/27	11	39.39	7	39.61	39.60	4	3,255	0.12%
2022/10/26	1	38.00	0	0.00	37.60	1	3,302	0.03%
2022/10/24	2	39.68	1	39.55	39.00	1	3,641	0.03%
2022/10/21	0	38.05	0	0.00	38.05	0	3,731	0.00%
2022/10/20	1	38.40	1	38.80	38.90	0	3,878	0.00%
2022/10/19	2	40.23	0	0.00	39.75	2	4,088	0.05%
2022/10/18	2	39.98	2	40.28	40.30	0	4,222	0.00%
2022/10/17	7	39.83	0	0.00	40.40	7	4,392	0.16%
2022/10/14	0	0.00	2	39.66	40.50	-2	4,504	-0.04%
2022/10/13	2.1	39.24	5	38.15	37.60	-2.9	4,636	-0.06%
2022/10/12	0.4	40.70	0	0.00	40.30	0.4	4,635	0.01%
2022/10/11	0.1	41.25	2	41.60	40.70	-2	4,698	-0.04%
2022/10/06	0	0.00	1	43.70	44.30	-1	4,778	-0.02%
2022/10/05	1	44.50	120	44.35	43.05	-119	4,810	-2.47%	大賣/鉅額交易
2022/10/04	16.1	44.84	6	44.42	44.40	10.1	4,862	0.21%
2022/10/03	4	43.14	43	43.75	44.10	-39	4,860	-0.80%
2022/09/30	3	41.50	1.1	41.03	42.45	1.9	4,910	0.04%
2022/09/29	3	43.15	5.1	42.72	42.35	-2.1	5,011	-0.04%
2022/09/28	8.5	43.21	4.2	42.20	41.65	4.3	5,098	0.08%
2022/09/27	3	42.72	4.5	43.05	44.10	-1.5	5,255	-0.03%
2022/09/26	2.1	42.80	4	42.60	42.45	-1.9	5,367	-0.04%
2022/09/23	1.1	47.67	1	48.55	47.10	0.1	5,444	0.00%
2022/09/22	1	47.55	2	48.30	48.55	-1	5,589	-0.02%
2022/09/21	9	48.28	3.5	48.21	48.05	5.5	5,745	0.10%
2022/09/20	0.1	47.25	0	0.00	47.80	0.1	5,959	0.00%
2022/09/19	2.1	47.28	12	46.88	46.90	-10	6,030	-0.16%
2022/09/16	2	48.93	1	49.40	48.65	1	6,147	0.02%
2022/09/15	1	49.55	4	49.59	49.50	-3	6,292	-0.05%
2022/09/14	6	49.03	1	48.95	49.25	5	6,545	0.08%
2022/09/13	6.2	50.10	7	50.09	50.00	-0.8	6,669	-0.01%
2022/09/12	6	49.14	304	49.12	49.15	-298	6,722	-4.43%	大賣/鉅額交易
2022/09/08	1.3	48.67	4.4	48.77	49.00	-3.1	6,774	-0.05%
2022/09/07	12	48.80	2	49.35	48.50	10	6,873	0.15%
2022/09/06	16.1	52.63	18.9	52.98	51.40	-2.8	6,872	-0.04%
2022/09/05	5	57.14	1	57.20	57.00	4	6,896	0.06%
2022/09/02	2.1	57.41	0	0.00	58.30	2.1	7,012	0.03%
2022/09/01	6.1	58.18	7	58.74	57.80	-0.9	7,096	-0.01%
2022/08/31	7	59.20	14.1	59.14	59.00	-7.1	7,301	-0.10%
2022/08/30	30	59.95	22.4	59.59	59.30	7.6	7,669	0.10%
2022/08/29	2.4	57.15	1	56.90	58.00	1.4	8,286	0.02%
2022/08/26	0.3	58.08	9.1	58.61	58.60	-8.8	8,335	-0.11%
2022/08/25	2.6	57.30	2.6	57.97	57.30	0	8,341	0.00%
2022/08/24	12.5	57.60	5	57.58	57.20	7.5	8,452	0.09%
2022/08/23	10.7	57.85	14	57.62	58.00	-3.2	8,483	-0.04%
2022/08/22	9.2	59.36	0	0.00	59.10	9.2	8,635	0.11%
2022/08/19	18	60.42	8	60.38	60.30	10	8,731	0.11%
2022/08/18	10	59.46	10	59.63	59.60	0	8,820	0.00%
2022/08/17	7	60.00	3	60.40	59.80	4	8,887	0.05%
2022/08/16	14.1	61.01	16	61.08	60.80	-1.9	9,013	-0.02%
2022/08/15	35.4	61.13	15	60.95	60.50	20.4	8,970	0.23%
2022/08/12	11.2	60.77	18.2	61.32	61.60	-7	8,789	-0.08%
2022/08/11	10	59.89	3.4	59.68	59.40	6.7	8,686	0.08%
2022/08/10	7.2	59.30	1	58.80	59.50	6.2	8,660	0.07%
2022/08/09	15.8	59.03	13.3	58.85	59.20	2.5	8,638	0.03%
2022/08/08	15.6	60.23	5	60.02	60.00	10.6	8,599	0.12%
2022/08/05	26	61.89	26.2	62.11	61.90	-0.2	8,569	0.00%
2022/08/04	29.3	60.93	22.3	60.16	61.50	7	8,574	0.08%
2022/08/03	11	61.15	9	60.80	60.40	2	8,506	0.02%
2022/08/02	16	62.31	8	62.06	62.60	8	8,440	0.09%
2022/08/01	35.8	64.52	22	64.50	63.70	13.8	8,387	0.16%
2022/07/29	6.9	63.36	13	63.40	63.60	-6.1	8,205	-0.07%
2022/07/28	32.1	62.77	23.1	62.93	62.50	9	8,208	0.11%
2022/07/27	16	62.10	12.1	62.39	63.50	3.9	8,125	0.05%
2022/07/26	37	62.38	30.1	62.80	62.80	6.9	8,004	0.09%
2022/07/25	7.2	60.15	13	60.78	62.00	-5.8	7,820	-0.07%
2022/07/22	24.1	60.24	8	60.37	58.80	16.1	7,743	0.21%
2022/07/21	9	64.38	6	63.98	64.20	3	7,642	0.04%
2022/07/20	25	63.85	27	63.74	63.20	-2	7,570	-0.03%
2022/07/19	4.1	61.75	9	61.49	61.00	-5	7,492	-0.07%
2022/07/18	4	61.33	9	60.97	61.30	-5	7,641	-0.07%
2022/07/15	5	59.56	6	59.75	59.90	-1	7,876	-0.01%
2022/07/14	8	57.40	13	58.04	58.90	-5	8,258	-0.06%
2022/07/13	14	57.64	5.1	57.89	56.70	8.9	8,303	0.11%
2022/07/12	15	57.21	4	57.43	56.70	11	8,354	0.13%
2022/07/11	2	61.35	2	61.05	61.50	0	8,449	0.00%
2022/07/08	15	61.58	16	61.74	61.20	-1	8,902	-0.01%
2022/07/07	17	60.27	23	60.82	61.50	-6	9,166	-0.07%
2022/07/06	26	60.03	14	59.56	58.30	12	9,245	0.13%
2022/07/05	224	60.36	56	60.33	61.80	168	9,254	1.82%	大買/鉅額交易
2022/07/04	18	56.94	8.1	56.42	58.70	9.9	9,164	0.11%
2022/07/01	14.1	58.80	24	58.63	54.40	-9.9	9,276	-0.11%
2022/06/30	18	61.63	21	61.73	60.20	-3	9,448	-0.03%
2022/06/29	29	61.49	12	61.64	61.60	17	9,680	0.18%
2022/06/28	48	66.30	59	66.22	65.70	-11	9,711	-0.11%
2022/06/27	12	64.27	11.4	64.23	64.60	0.6	9,655	0.01%
2022/06/24	28.2	65.01	22	65.15	64.00	6.2	9,642	0.06%
2022/06/23	32	64.29	29	64.65	65.20	3	9,568	0.03%
2022/06/22	35.2	64.50	59	64.35	64.40	-23.8	9,604	-0.25%
2022/06/21	9.4	62.40	17.9	62.51	63.30	-8.5	9,440	-0.09%
2022/06/20	5.6	61.53	5.6	61.02	60.00	0	9,394	0.00%
2022/06/17	16.3	63.04	15	63.18	63.30	1.3	9,344	0.01%
2022/06/16	14.2	65.98	75.4	66.47	63.00	-61.2	9,360	-0.65%
2022/06/15	64.9	66.11	44	66.33	65.20	20.9	9,249	0.23%
2022/06/14	124.4	64.64	17	65.56	65.30	107.4	9,177	1.17%	大買/鉅額交易
2022/06/13	11.3	66.69	17.4	66.17	67.90	-6.1	8,993	-0.07%
2022/06/10	23.6	66.28	33	66.32	66.50	-9.4	8,864	-0.11%
2022/06/09	78.2	67.04	43	67.49	67.30	35.2	8,758	0.40%
2022/06/08	141	69.12	106.3	68.82	68.70	34.7	8,533	0.41%	大買/大賣/
2022/06/07	98.5	69.02	131.4	69.48	68.90	-32.9	8,149	-0.40%	大賣/
2022/06/06	3.1	64.60	10	64.33	64.50	-6.9	7,435	-0.09%
2022/06/02	4	63.20	10	63.59	63.80	-6	7,388	-0.08%
2022/06/01	30.5	63.41	24	64.02	62.80	6.5	7,382	0.09%
2022/05/31	0	0.00	5	63.52	64.10	-5	7,271	-0.07%
2022/05/30	57	63.70	56	63.64	64.00	1	7,217	0.01%
2022/05/27	11	60.83	10	61.11	61.60	1	7,026	0.01%
2022/05/26	76	60.96	75	61.28	59.70	1	7,005	0.01%
2022/05/25	27	59.93	14	59.22	60.00	13	6,902	0.19%
2022/05/24	40	59.06	94	58.52	57.20	-54	6,862	-0.79%
2022/05/23	22	57.54	3	57.07	57.20	19	6,833	0.28%
2022/05/20	41	56.67	15	56.56	57.00	26	6,877	0.38%
2022/05/19	2	55.50	4	54.38	55.80	-2	6,859	-0.03%
2022/05/18	14	55.84	6.1	55.80	55.30	8	6,862	0.12%
2022/05/17	4	55.68	3	56.00	56.10	1	6,947	0.01%
2022/05/16	6	55.15	2	55.20	54.90	4	6,956	0.06%
2022/05/13	8	53.03	8	53.36	53.80	0	6,967	0.00%
2022/05/12	25	53.45	33	52.30	51.20	-8	6,980	-0.11%
2022/05/11	4	57.30	12	56.84	56.70	-8	6,943	-0.12%
2022/05/10	10	57.02	4	55.83	57.20	6	7,110	0.08%
2022/05/09	4	57.38	12.1	57.24	56.90	-8.1	7,216	-0.11%
2022/05/06	3	58.43	8	58.46	58.70	-5	7,200	-0.07%
2022/05/05	115	60.94	105	60.82	60.80	10	7,169	0.14%	大買/大賣/
2022/05/04	7	58.76	2	58.85	58.40	5	7,062	0.07%
2022/05/03	0	0.00	3	58.83	58.30	-3	7,073	-0.04%
2022/04/29	2	59.15	3	58.97	58.10	-1	7,098	-0.01%
2022/04/28	7	59.44	3	58.70	58.10	4	7,118	0.06%
2022/04/27	8	56.69	19.1	57.75	59.10	-11.1	7,082	-0.16%
2022/04/26	8	57.65	11.1	57.85	57.40	-3.1	7,045	-0.04%
2022/04/25	20	57.53	39	58.77	56.70	-19	7,035	-0.27%
2022/04/22	54.1	61.93	24.1	62.02	60.80	30	7,019	0.43%
2022/04/21	28.3	64.77	31.1	65.05	63.80	-2.9	7,015	-0.04%
2022/04/20	93.1	64.11	88.2	63.72	61.80	4.9	7,272	0.07%
2022/04/19	3	60.60	38.4	60.71	60.80	-35.4	7,536	-0.47%
2022/04/18	15	60.15	16	60.15	58.90	-1	7,783	-0.01%
2022/04/15	61	61.32	58	60.44	59.90	3	7,707	0.04%
2022/04/14	87.2	62.57	79.9	62.50	61.20	7.3	7,601	0.10%
2022/04/13	42.2	61.05	31	61.10	60.60	11.2	7,316	0.15%
2022/04/12	25	59.06	39.1	58.54	60.20	-14.1	6,943	-0.20%
2022/04/11	18.1	57.72	8	57.01	56.90	10.1	6,754	0.15%
2022/04/08	14	59.11	22.1	59.50	60.10	-8.1	6,648	-0.12%
2022/04/07	52	60.14	54	60.19	58.10	-2	6,557	-0.03%
2022/04/06	42.2	60.32	31.2	60.41	60.40	11	6,308	0.17%
2022/04/01	56.7	60.14	62.3	60.20	61.90	-5.6	6,010	-0.09%
2022/03/31	38	58.58	30	58.82	57.60	8	5,620	0.14%
2022/03/30	16.4	59.00	22.3	58.79	58.50	-5.9	5,416	-0.11%
2022/03/29	8	57.65	11	57.21	56.90	-3	5,245	-0.06%
2022/03/28	12	58.26	6	58.55	58.20	6	5,182	0.12%
2022/03/25	26	58.31	46	58.83	58.90	-20	5,111	-0.39%
2022/03/24	59	57.29	25	57.26	57.00	34	4,929	0.69%
2022/03/23	6.1	55.89	17.1	56.55	56.30	-11	4,852	-0.23%
2022/03/22	5	55.30	7	55.61	55.80	-2	4,764	-0.04%
2022/03/21	17	55.27	10	55.22	55.40	7	4,736	0.15%
2022/03/18	6	51.65	6	51.88	53.00	0	4,675	0.00%
2022/03/17	1	51.90	8	51.55	51.80	-7	4,661	-0.15%
2022/03/16	5.1	49.15	3	48.80	48.75	2.1	4,650	0.04%
2022/03/15	1	49.00	0.1	48.95	48.80	0.9	4,720	0.02%
2022/03/14	2	49.60	2	49.95	50.70	0	4,814	0.00%
2022/03/11	2	49.68	2	49.55	49.55	0	4,836	0.00%
2022/03/10	3.1	50.90	1	50.80	50.90	2.1	4,839	0.04%
2022/03/09	9	49.81	5	50.14	50.00	4	4,847	0.08%
2022/03/08	1	49.30	14	50.01	49.10	-13	4,873	-0.27%
2022/03/07	10	50.43	38	51.16	50.30	-28	4,861	-0.58%
2022/03/04	5	55.40	9	55.11	54.70	-4	4,817	-0.08%
2022/03/03	3	56.73	2	56.45	56.50	1	4,822	0.02%
2022/03/02	12	56.89	11	56.76	56.50	1	4,825	0.02%
2022/03/01	77	57.57	72	56.97	56.80	5	4,791	0.10%
2022/02/25	25	55.04	32.7	54.25	55.10	-7.7	4,712	-0.16%
2022/02/24	7	55.39	23	54.28	53.60	-16	4,721	-0.34%
2022/02/23	50	56.83	22.4	56.92	57.30	27.6	4,676	0.59%
2022/02/22	12	56.03	19	55.46	55.20	-7	4,608	-0.15%
2022/02/21	3	54.57	1	54.60	55.10	2	4,637	0.04%
2022/02/18	4	55.30	5	55.04	55.30	-1	4,675	-0.02%
2022/02/17	24	55.97	32	56.26	55.10	-8	4,747	-0.17%
2022/02/16	7	54.64	1	54.20	55.50	6	4,719	0.13%
2022/02/15	19	55.78	8.2	55.13	54.70	10.8	4,753	0.23%
2022/02/14	2.1	55.95	6.1	55.49	55.60	-4	4,752	-0.08%
2022/02/11	4	55.50	8.5	55.20	55.70	-4.5	4,811	-0.09%
2022/02/10	35	55.83	39	55.51	55.60	-4	4,875	-0.08%
2022/02/09	7	53.03	11	54.81	54.90	-4	4,873	-0.08%
2022/02/08	1.3	50.61	43	50.15	51.00	-41.7	4,938	-0.84%
2022/02/07	2.1	49.12	0	0.00	49.20	2.1	5,222	0.04%
2022/01/26	39.1	47.97	42.4	47.54	47.50	-3.3	5,473	-0.06%
2022/01/25	8.1	47.97	13	48.44	47.20	-4.9	5,752	-0.09%
2022/01/24	34	47.70	13	47.56	48.30	21	6,135	0.34%
2022/01/21	12.1	50.29	3.2	50.91	50.00	8.9	6,311	0.14%
2022/01/20	1.1	52.23	1	52.40	52.50	0.1	6,622	0.00%
2022/01/19	14.1	52.51	21.3	52.27	52.00	-7.2	6,877	-0.11%
2022/01/18	14.1	53.94	1.1	53.83	53.80	13	7,590	0.17%
2022/01/17	57.2	54.43	31.2	54.61	54.60	26	7,973	0.33%
2022/01/14	40.2	54.64	71.4	55.46	53.50	-31.1	8,173	-0.38%
2022/01/13	137.4	59.54	95.6	59.71	57.10	41.8	8,297	0.50%	大買/
2022/01/12	150.3	58.74	257.1	58.93	58.70	-106.8	8,223	-1.30%	大買/大賣/鉅額交易
2022/01/11	94.5	56.99	99	56.56	55.60	-4.5	7,730	-0.06%
2022/01/10	0	0.00	4	52.42	53.30	-4	7,877	-0.05%
2022/01/07	11	52.98	5	53.04	52.10	6	8,109	0.07%
2022/01/06	101.6	54.66	100	55.05	54.90	1.5	8,064	0.02%	大買/
2022/01/05	0	0.00	2	52.05	51.90	-2	7,938	-0.03%
2022/01/04	2	51.75	0	0.00	51.80	2	7,966	0.03%
2022/01/03	0.1	51.30	0.1	51.30	51.10	-0.1	8,030	0.00%
2021/12/30	1	52.10	1	52.10	52.10	0	8,087	0.00%
2021/12/29	1	51.70	1	51.50	51.80	0	8,166	0.00%
2021/12/28	4	52.68	1	51.80	51.80	3	8,263	0.04%
2021/12/27	3	51.53	0	0.00	51.50	3	8,408	0.04%
2021/12/24	2.2	51.95	0	0.00	52.10	2.2	8,671	0.03%
2021/12/22	4	51.10	0	0.00	51.20	4	9,553	0.04%
2021/12/20	1	50.00	15	50.19	50.10	-14	10,004	-0.14%
2021/12/17	8	51.14	21	50.70	50.60	-13	10,208	-0.13%
2021/12/16	3	52.43	0	0.00	52.10	3	10,835	0.03%
2021/12/15	21	52.44	8	51.86	52.40	13	11,488	0.11%
2021/12/14	2	52.70	1.6	52.79	51.90	0.4	11,706	0.00%
2021/12/13	5.2	54.81	5	54.82	54.40	0.2	11,782	0.00%
2021/12/10	13.1	56.12	9	55.76	55.90	4.1	12,077	0.03%
2021/12/09	33.1	56.07	30.3	55.86	57.10	2.8	12,160	0.02%
2021/12/08	57.6	55.16	37.1	55.73	57.10	20.6	12,307	0.17%
2021/12/07	4	53.85	36	53.22	53.40	-32	12,617	-0.25%
2021/12/06	1	53.30	0.1	52.30	53.30	1	12,688	0.01%
2021/12/03	4	52.85	3	52.77	52.60	1	12,749	0.01%
2021/12/02	14	53.35	2	51.95	51.80	12	12,893	0.09%
2021/12/01	2	53.25	31	53.20	54.10	-29	13,239	-0.22%
2021/11/30	7.1	54.57	2	54.95	54.40	5.1	13,691	0.04%
2021/11/29	9	54.11	21	53.12	54.80	-12	14,018	-0.09%
2021/11/26	4	53.80	2	53.21	53.40	2	14,037	0.01%
2021/11/25	3	55.10	1	54.80	54.80	2	14,045	0.01%
2021/11/24	8.1	55.77	4	55.38	56.00	4.1	14,031	0.03%
2021/11/23	4	56.25	25.4	56.55	55.00	-21.4	14,012	-0.15%
2021/11/22	54	57.34	7.2	57.21	57.60	46.8	13,992	0.33%
2021/11/19	5.2	56.72	13	56.91	56.30	-7.8	13,987	-0.06%
2021/11/18	13.2	58.31	5	58.92	57.00	8.2	13,927	0.06%
2021/11/17	17	58.03	10	58.44	58.20	7	13,882	0.05%
2021/11/16	53.1	57.93	93.3	57.64	57.00	-40.2	13,827	-0.29%
2021/11/15	21	59.89	1	59.80	59.80	20	13,743	0.15%
2021/11/12	30	59.65	6	59.72	59.80	24	13,659	0.18%
2021/11/11	9.1	59.06	6	58.58	58.30	3.1	13,595	0.02%
2021/11/10	20.5	57.99	36	57.96	59.00	-15.5	13,542	-0.11%
2021/11/09	6	59.72	10.2	59.71	59.60	-4.2	13,426	-0.03%
2021/11/08	64.5	61.10	77	60.86	59.20	-12.5	13,320	-0.09%
2021/11/05	33.2	62.38	30	62.00	62.30	3.2	13,157	0.02%
2021/11/04	89.1	62.39	64.4	62.97	62.80	24.7	12,974	0.19%
2021/11/03	23.2	61.08	73.2	60.99	60.20	-50	12,686	-0.39%
2021/11/02	103.3	61.08	153.1	62.63	59.20	-49.8	12,464	-0.40%	大買/大賣/
2021/11/01	150.1	62.71	105.2	63.01	63.10	44.8	12,161	0.37%	大買/大賣/
2021/10/29	200	59.75	20	60.46	61.00	180	11,753	1.53%	大買/鉅額交易
2021/10/28	93	61.33	154	60.75	58.50	-61	11,533	-0.53%	大賣/
2021/10/27	84.3	58.75	68.1	59.31	59.40	16.2	11,303	0.14%
2021/10/26	420.9	59.53	351.3	59.00	58.00	69.6	11,039	0.63%	大買/大賣/
2021/10/25	99.3	56.57	137.2	57.41	58.40	-37.9	10,294	-0.37%	大賣/
2021/10/22	36	53.71	65.1	53.20	53.10	-29	9,895	-0.29%
2021/10/21	90.1	53.60	32.1	53.35	52.00	58.1	9,662	0.60%
2021/10/20	110	54.17	97.4	54.06	54.20	12.6	9,464	0.13%	大買/
2021/10/19	37.3	51.27	43.1	51.15	51.60	-5.8	8,996	-0.06%
2021/10/18	144	50.51	63.5	50.44	51.00	80.5	8,839	0.91%	大買/
2021/10/15	12	48.15	39.1	48.55	49.60	-27.1	8,374	-0.32%
2021/10/14	5	46.32	4.2	45.82	45.10	0.8	8,132	0.01%
2021/10/13	13	47.00	15	46.91	45.95	-2	8,108	-0.02%
2021/10/12	2	46.18	6	46.06	46.05	-4	8,058	-0.05%
2021/10/08	22	46.69	13	46.31	47.20	9	8,079	0.11%
2021/10/07	2	46.03	7	46.43	46.45	-5	8,022	-0.06%
2021/10/06	28	45.51	4.4	45.28	44.25	23.6	8,026	0.29%
2021/10/05	4.1	45.67	22.2	44.41	45.95	-18.1	7,962	-0.23%
2021/10/04	27	45.59	23.1	45.35	44.75	3.9	7,865	0.05%
2021/10/01	57.2	49.19	59.6	48.55	47.05	-2.4	7,703	-0.03%
2021/09/30	72.8	52.86	65	52.44	52.00	7.8	7,445	0.11%
2021/09/29	55.1	50.88	36	50.91	50.20	19.1	6,807	0.28%
2021/09/28	74	51.65	117.2	51.65	50.40	-43.1	6,711	-0.64%	大賣/
2021/09/27	58.1	50.13	54.2	50.02	49.90	3.9	6,392	0.06%
2021/09/24	93	51.32	101	51.12	50.40	-8	6,252	-0.13%	大賣/
2021/09/23	215.8	52.09	194.3	51.02	50.90	21.5	6,037	0.36%	大買/大賣/
2021/09/22	214.6	49.32	145	49.38	50.40	69.6	5,383	1.29%	大買/大賣/
2021/09/17	2	48.60	46.4	50.25	50.90	-44.4	4,722	-0.94%
2021/09/16	31	46.33	26	46.08	46.30	5	4,496	0.11%
2021/09/15	52	47.18	53	47.21	47.30	-1	4,385	-0.02%
2021/09/14	15	45.64	39.6	45.81	45.45	-24.6	4,069	-0.60%
2021/09/13	61	47.39	51	47.43	46.80	10	3,954	0.25%
2021/09/10	93	46.73	66.1	46.85	47.30	27	3,729	0.72%
2021/09/09	27.1	44.19	25	44.24	44.40	2.1	3,312	0.06%
2021/09/08	4.1	42.46	11.1	42.88	43.00	-7	3,213	-0.22%
2021/09/07	34.3	44.18	42	44.35	44.55	-7.7	3,137	-0.25%
2021/09/06	165.7	48.69	91.2	47.76	47.20	74.4	2,976	2.50%	大買/
2021/09/03	104.3	47.43	98	48.10	48.95	6.3	2,590	0.24%	大買/
2021/09/02	60.1	46.61	81	46.80	44.50	-20.9	2,115	-0.99%
2021/09/01	8	43.29	10	43.15	43.70	-2	1,762	-0.12%
2021/08/31	4	42.71	4.5	42.87	42.60	-0.5	1,700	-0.03%
2021/08/30	0	0.00	2.1	42.00	41.85	-2.1	1,658	-0.13%
2021/08/27	8	41.64	6	41.88	41.50	2	1,653	0.12%
2021/08/26	1	41.80	3	41.78	41.55	-2	1,637	-0.12%
2021/08/25	1	41.60	5	41.43	40.90	-4	1,615	-0.25%
2021/08/24	1	40.70	3	40.97	40.95	-2	1,579	-0.13%
2021/08/23	10.4	40.04	12	40.33	40.55	-1.6	1,566	-0.10%
2021/08/20	3	37.83	1	37.55	38.05	2	1,515	0.13%
2021/08/19	1	38.45	0	0.00	38.25	1	1,514	0.07%
2021/08/18	2	37.60	0	0.00	39.20	2	1,506	0.13%
2021/08/17	0	0.00	4	38.33	38.10	-4	1,508	-0.27%
2021/08/16	0	0.00	3	37.97	38.90	-3	1,502	-0.20%
2021/08/13	2	37.53	2	38.40	37.55	0	1,491	0.00%
2021/08/12	0	0.00	0.1	38.40	38.75	-0.1	1,492	0.00%
2021/08/11	0	38.10	5	38.89	37.75	-5	1,501	-0.33%
2021/08/10	3	39.25	6	39.57	38.75	-3	1,499	-0.20%
2021/08/09	3	40.07	3	40.02	39.90	0	1,500	0.00%
2021/08/06	0	0.00	7.1	42.23	41.25	-7.1	1,508	-0.47%
2021/08/05	0	0.00	1	41.41	41.60	-1	1,500	-0.07%
2021/08/04	7	41.22	8	41.56	41.10	-1	1,542	-0.06%
2021/08/03	1	41.85	3	42.00	41.75	-2	1,579	-0.13%
2021/08/02	28	43.22	16	43.46	42.60	12	1,578	0.76%
2021/07/30	1	41.30	1	41.45	41.15	0	1,461	0.00%
2021/07/29	6	41.61	6	41.25	41.90	0	1,477	0.00%
2021/07/28	4.3	41.12	5	40.04	40.80	-0.7	1,487	-0.05%
2021/07/27	14	43.19	11	43.56	42.60	3	1,518	0.20%
2021/07/26	26.4	44.08	14	43.76	43.35	12.4	1,531	0.81%
2021/07/23	7	41.32	7	41.62	41.85	0	1,467	0.00%
2021/07/22	14	41.24	13	41.55	41.35	1	1,489	0.07%
2021/07/21	5	40.12	14	40.51	40.30	-9	1,496	-0.60%
2021/07/20	1	40.05	3	39.83	39.50	-2	1,595	-0.13%
2021/07/19	2	39.83	3	40.62	40.70	-1	1,696	-0.06%
2021/07/16	6	40.63	19	40.72	40.60	-13	1,870	-0.69%
2021/07/15	20	40.01	8	40.28	41.20	12	2,152	0.56%
2021/07/14	3	38.68	2	39.00	39.00	1	2,224	0.04%
2021/07/13	17	40.38	13	40.11	39.40	4	2,282	0.18%
2021/07/12	3	38.85	2	38.93	38.90	1	2,255	0.04%
2021/07/09	4	38.15	2	37.70	38.35	2	2,274	0.09%
2021/07/08	2	38.10	2	38.15	37.95	0	2,303	0.00%
2021/07/07	3.3	37.97	1	38.15	37.80	2.3	2,334	0.10%
2021/07/06	4.4	38.36	0	0.00	38.05	4.4	2,360	0.19%
2021/07/05	17	39.79	6	39.84	39.95	11	2,371	0.46%
2021/07/01	6	36.97	1	36.60	36.50	5	2,465	0.20%
2021/06/30	1	37.10	2	36.93	37.05	-1	2,709	-0.04%
2021/06/29	3	36.93	0	0.00	36.85	3	2,741	0.11%
2021/06/28	2	37.08	0	0.00	37.15	2	2,744	0.07%
2021/06/25	3	36.95	1	37.30	36.80	2	2,768	0.07%
2021/06/23	0	0.00	8	35.91	36.30	-8	2,795	-0.29%
2021/06/22	0	0.00	5	35.55	35.55	-5	2,821	-0.18%
2021/06/21	0	0.00	2	35.55	35.45	-2	2,843	-0.07%
2021/06/16	2	36.13	1	36.25	35.70	1	3,216	0.03%
2021/06/15	3	36.37	1	36.35	36.40	2	3,262	0.06%
2021/06/11	3	36.32	0	0.00	36.15	3	3,268	0.09%
2021/06/10	6	36.03	0	0.00	36.05	6	3,285	0.18%
2021/06/07	0	0.00	1	34.55	34.95	-1	3,329	-0.03%
2021/06/01	2	36.25	0	0.00	36.35	2	3,333	0.06%
2021/05/28	3	35.25	1	35.30	35.25	2	3,456	0.06%
2021/05/27	6	34.24	5	34.10	34.35	1	3,469	0.03%
2021/05/25	0	0.00	1	34.50	34.40	-1	3,483	-0.03%
2021/05/21	0	0.00	2	33.08	33.05	-2	3,501	-0.06%
2021/05/18	2	30.78	2	31.70	32.30	0	3,526	0.00%
2021/05/17	3	29.67	0	0.00	29.40	3	3,528	0.09%
2021/05/14	6	32.44	2	32.18	31.90	4	3,513	0.11%
2021/05/13	0	0.00	1	30.50	31.90	-1	3,500	-0.03%
2021/05/12	1	33.68	9	33.29	32.25	-8	3,479	-0.23%
2021/05/11	4	35.25	1	36.00	35.25	3	3,448	0.09%
2021/05/10	1	38.60	0	0.00	38.50	1	3,501	0.03%
2021/05/07	1	38.00	0	0.00	39.15	1	3,494	0.03%
2021/05/06	5	38.20	1	38.80	37.85	4	3,477	0.12%
2021/05/05	3	38.97	1	38.40	38.20	2	3,445	0.06%
2021/05/04	4	38.95	392	39.12	38.90	-388	3,437	-11.29%	大賣/鉅額交易
2021/05/03	11	43.20	44	43.72	41.80	-33	3,381	-0.98%
2021/04/29	5	44.64	3.2	45.26	45.00	1.8	3,358	0.05%
2021/04/28	7.1	44.81	8	44.98	44.70	-0.9	3,346	-0.03%
2021/04/27	18.1	46.27	17.2	45.77	46.00	0.9	3,437	0.03%
2021/04/26	54.3	47.27	24	46.94	47.15	30.3	3,780	0.80%
2021/04/23	362.5	46.33	9.2	44.80	47.00	353.3	3,738	9.45%	大買/鉅額交易
2021/04/22	17.1	46.31	57	46.60	43.00	-40	3,689	-1.08%
2021/04/21	98.7	47.50	48	47.29	46.30	50.7	3,698	1.37%
2021/04/20	13	43.63	16	43.32	44.70	-3	3,410	-0.09%
2021/04/19	5	42.45	15	42.70	42.60	-10	3,361	-0.30%
2021/04/16	4	41.18	9.1	40.98	41.35	-5.1	3,395	-0.15%
2021/04/15	6	41.18	6	40.61	41.20	0	3,634	0.00%
2021/04/14	1.1	38.43	2	38.68	38.80	-1	3,652	-0.03%
2021/04/13	2	41.00	2	41.30	39.90	0	3,690	0.00%
2021/04/12	3	40.63	2	41.69	40.55	1	3,683	0.03%
2021/04/09	19	42.47	3	42.20	41.80	16	3,650	0.44%
2021/04/08	47	42.95	34	43.01	42.30	13	3,600	0.36%
2021/04/07	5	42.07	13	41.71	41.80	-8	3,462	-0.23%
2021/04/06	45	41.87	63	41.60	42.50	-18	3,376	-0.53%
2021/04/01	14	39.80	4	39.61	39.90	10	3,142	0.32%
2021/03/31	1	39.25	4	39.70	39.30	-3	3,107	-0.10%
2021/03/30	7	39.99	6	39.28	39.40	1	3,100	0.03%
2021/03/29	6	39.03	2	38.55	38.85	4	3,065	0.13%
2021/03/26	5	37.90	5	38.35	38.40	0	3,046	0.00%
2021/03/25	12	39.31	9	39.24	38.25	3	3,025	0.10%
2021/03/24	42	39.19	1	39.25	39.25	41	2,997	1.37%
2021/03/23	18.1	39.46	10	39.53	39.70	8.1	2,980	0.27%
2021/03/22	18	40.63	13	40.09	40.05	5	2,916	0.17%
2021/03/19	20	41.12	16	40.94	40.80	4	2,829	0.14%
2021/03/18	19	38.68	18	38.89	38.90	1	2,601	0.04%
2021/03/17	0	0.00	2	38.65	38.00	-2	2,560	-0.08%
2021/03/16	10	38.09	14	38.14	38.05	-4	2,552	-0.16%
2021/03/15	2	37.83	0	0.00	37.90	2	2,553	0.08%
2021/03/12	13	37.97	26	37.87	37.80	-13	2,591	-0.50%
2021/03/11	5	37.40	14	37.97	37.60	-9	2,581	-0.35%
2021/03/10	1	36.70	0	0.00	37.10	1	2,565	0.04%
2021/03/09	3	36.25	1	36.80	36.80	2	2,567	0.08%
2021/03/08	0	0.00	22	36.21	36.15	-22	2,619	-0.84%
2021/03/05	1	36.00	0	0.00	36.35	1	2,618	0.04%
2021/03/04	1	36.80	2	36.50	36.30	-1	2,618	-0.04%
2021/03/03	22	38.12	17	37.96	37.10	5	2,604	0.19%
2021/03/02	0	0.00	11	37.50	37.15	-11	2,488	-0.44%
2021/02/26	0	37.00	1	37.00	37.20	-1	2,469	-0.04%
2021/02/25	37	37.00	38.5	37.30	37.30	-1.5	2,469	-0.06%
2021/02/24	14	36.98	9	37.01	36.40	5	2,460	0.20%
2021/02/23	10	37.52	28	37.63	37.35	-18	2,469	-0.73%
2021/02/22	33.2	37.66	21	37.60	37.60	12.2	2,461	0.49%
2021/02/19	13.3	36.70	0	0.00	37.65	13.3	2,442	0.54%
2021/02/17	0.1	35.50	1	36.25	36.15	-0.9	2,418	-0.04%
2021/02/05	0	0.00	1	33.70	34.00	-1	2,396	-0.04%
2021/02/04	2	33.78	2	34.20	33.85	0	2,387	0.00%
2021/02/02	1	32.30	3	32.53	32.65	-2	2,357	-0.08%
2021/02/01	42	31.53	32	31.70	31.60	10	2,340	0.43%
2021/01/29	1	35.10	1	35.35	34.80	0	2,237	0.00%
2021/01/28	3	35.80	2	35.95	35.85	1	2,225	0.04%
2021/01/27	2	36.25	0	0.00	36.20	2	2,220	0.09%
2021/01/26	9	36.43	1	36.00	35.95	8	2,216	0.36%
2021/01/25	2	37.10	2	37.30	36.95	0	2,196	0.00%
2021/01/22	2	36.85	12	36.75	36.60	-10	2,180	-0.46%
2021/01/21	6	37.87	0	0.00	37.45	6	2,151	0.28%
2021/01/20	8	40.54	1	41.95	38.05	7	2,116	0.33%
2021/01/19	42.2	41.55	29.4	42.21	40.85	12.8	1,979	0.65%
2021/01/18	6	39.32	10	39.61	39.30	-4	1,586	-0.25%
2021/01/15	5	39.36	1	38.40	39.30	4	1,511	0.26%
2021/01/14	13	39.55	13	39.72	39.00	0	1,446	0.00%
2021/01/13	21	37.21	35	37.33	37.20	-14	1,250	-1.12%
2021/01/12	107.1	37.83	107	36.83	36.95	0.1	1,226	0.01%	大買/大賣/
2021/01/11	46	39.89	20	39.51	39.35	26	1,177	2.21%
2021/01/08	70.4	39.81	53	38.83	38.90	17.4	1,305	1.33%
2021/01/07	0	0.00	10.8	42.20	42.20	-10.8	1,050	-1.03%
2021/01/06	0	0.00	7.4	38.40	38.40	-7.4	992	-0.74%
2021/01/05	0	35.00	0	0.00	34.95	0	918	0.00%
2021/01/04	1	33.90	0	0.00	33.90	1	892	0.11%
2020/12/29	1	33.70	2	33.73	33.35	-1	931	-0.11%
2020/12/28	2	33.53	1	33.80	33.35	1	922	0.11%
2020/12/16	2	33.55	0	0.00	33.45	2	908	0.22%
2020/12/15	0	0.00	0.4	33.10	33.20	-0.4	915	-0.04%
2020/12/11	0	0.00	1	34.20	33.65	-1	1,004	-0.10%
2020/12/10	0	0.00	2	34.33	34.20	-2	1,014	-0.20%
2020/12/09	6	35.07	2	35.20	34.85	4	1,015	0.39%
2020/12/08	2	35.05	17	34.98	34.95	-15	999	-1.50%
2020/12/07	0	0.00	2	34.35	34.10	-2	974	-0.21%
2020/12/03	2	34.25	2	34.20	34.00	0	1,003	0.00%
2020/12/02	2	35.60	14	34.41	34.60	-12	1,149	-1.04%
2020/12/01	5	34.35	5	34.06	34.05	0	1,254	0.00%
2020/11/30	6	34.30	4	34.33	34.25	2	1,272	0.16%
2020/11/26	0	0.00	2	34.05	33.85	-2	1,267	-0.16%
2020/11/25	3	34.18	0	0.00	33.80	3	1,262	0.24%
2020/11/24	1	34.00	1	34.80	34.05	0	1,258	0.00%
2020/11/23	1	34.45	1	34.30	34.45	0	1,251	0.00%
2020/11/20	3	34.70	2	34.58	34.75	1	1,246	0.08%
2020/11/19	16	34.59	1	34.70	34.55	15	1,220	1.23%
2020/11/18	0	0.00	6	33.43	33.50	-6	1,206	-0.50%
2020/11/17	2	33.30	1	33.35	33.30	1	1,206	0.08%
2020/11/10	0	0.00	0	33.60	33.35	0	1,200	0.00%
2020/11/06	0	0.00	2.1	33.44	33.35	-2.1	1,203	-0.18%
2020/11/03	4	33.46	0	0.00	33.25	4	1,206	0.33%
2020/11/02	0	0.00	1	33.30	33.20	-1	1,206	-0.08%
2020/10/28	4	34.38	0	0.00	34.30	4	1,197	0.33%
2020/10/22	4	34.93	0	0.00	34.90	4	1,199	0.33%
2020/10/21	1	35.75	1	35.70	35.65	0	1,200	0.00%
2020/10/20	2	35.75	1	36.10	35.85	1	1,200	0.08%
2020/10/19	3	36.20	1	37.05	36.10	2	1,194	0.17%
2020/10/16	7	37.21	13	38.02	36.50	-6	1,165	-0.51%
2020/10/15	6	36.13	2	35.93	35.50	4	931	0.43%
2020/10/14	3	35.20	3	35.20	35.20	0	911	0.00%
2020/10/12	2	34.73	0	0.00	34.20	2	918	0.22%
2020/10/07	3	35.93	1	36.15	35.65	2	951	0.21%
2020/09/29	0	0.00	1	33.60	33.60	-1	1,160	-0.09%
2020/09/25	1	33.95	2	33.60	33.20	-1	1,214	-0.08%
2020/09/24	0	0.00	2	35.05	34.05	-2	1,211	-0.17%
2020/09/22	0	0.00	1	35.15	34.95	-1	1,203	-0.08%
2020/09/18	1	35.90	0	0.00	36.00	1	1,195	0.08%
2020/09/17	0	0.00	2	36.30	36.45	-2	1,187	-0.17%
2020/09/16	4.4	36.89	9	37.00	36.65	-4.6	1,174	-0.39%
2020/09/15	8	35.80	7	35.68	34.85	1	1,091	0.09%
2020/09/14	1	35.90	0	0.00	35.90	1	1,071	0.09%
2020/09/11	2	35.30	3	35.60	35.30	-1	1,063	-0.09%
2020/09/10	8	36.38	3	36.13	35.50	5	1,057	0.47%
2020/09/09	0	0.00	1	34.80	35.10	-1	1,032	-0.10%
2020/09/08	5	36.44	15.4	36.55	35.85	-10.4	1,014	-1.03%
2020/09/07	42.4	38.77	31	37.22	37.00	11.4	989	1.15%
2020/09/04	3	36.78	7	37.30	37.80	-4	836	-0.48%
2020/09/03	2.4	33.78	5	32.70	34.40	-2.6	672	-0.38%
2020/09/02	3	32.15	0	0.00	32.00	3	650	0.46%
2020/08/31	0	0.00	0.1	31.35	31.35	-0.1	659	-0.02%
2020/08/26	0	0.00	2	30.95	30.95	-2	666	-0.30%
2020/08/25	0	0.00	3	30.73	30.85	-3	668	-0.45%
2020/08/21	0	0.00	8	29.93	30.35	-8	673	-1.19%
2020/08/20	1	29.00	0	0.00	29.80	1	682	0.15%
2020/08/19	1	31.40	0	0.00	31.20	1	682	0.15%
2020/08/17	0	0.00	0.2	32.00	32.00	-0.2	701	-0.03%
2020/08/13	0	0.00	11	31.85	32.00	-11	699	-1.57%
2020/08/11	3	31.08	0	0.00	30.95	3	697	0.43%
2020/08/10	2	31.48	0	0.00	31.50	2	695	0.29%
2020/08/07	2	32.48	0	0.00	31.90	2	696	0.29%
2020/08/05	1	32.75	0	0.00	32.85	1	700	0.14%
2020/07/30	0	0.00	3	33.35	32.80	-3	717	-0.42%
2020/07/29	1	31.50	0	0.00	32.30	1	721	0.14%
2020/07/28	3	31.30	1	31.20	30.60	2	761	0.26%
2020/07/23	1	34.10	0	0.00	34.30	1	750	0.13%
2020/07/22	1	34.70	1	35.00	34.75	0	752	0.00%
2020/07/21	2	34.85	0	0.00	34.75	2	751	0.27%
2020/07/20	0	0.00	1	32.80	34.10	-1	746	-0.13%
2020/07/17	3	34.18	1	34.30	33.50	2	742	0.27%
2020/07/15	0	0.00	1	35.85	35.70	-1	737	-0.14%
2020/07/14	1	35.55	0	0.00	35.55	1	757	0.13%
2020/07/13	3	39.30	8	38.28	38.05	-5	748	-0.67%
2020/07/10	22	40.12	4.9	39.33	39.00	17.2	732	2.34%
2020/07/09	0	0.00	26	37.90	38.00	-26	584	-4.45%
2020/07/08	0.4	34.50	0	0.00	34.55	0.4	527	0.08%
2020/07/07	4	34.35	3.4	34.49	34.50	0.6	513	0.12%
2020/07/06	0	0.00	35	32.74	34.00	-35	482	-7.25%
2020/07/02	12	31.95	0	0.00	32.00	12	483	2.48%
2020/06/15	2	30.05	10	29.85	29.85	-8	514	-1.55%
2020/06/12	9	29.88	0	0.00	29.85	9	518	1.74%
2020/06/11	1	30.50	29	31.10	30.40	-28	521	-5.37%
2020/06/05	11	32.79	2	32.60	32.40	9	536	1.68%
2020/06/04	8	32.34	0	0.00	32.50	8	531	1.50%
2020/06/01	11	32.23	0	0.00	32.25	11	534	2.06%
2020/05/27	0	0.00	1	32.25	32.05	-1	544	-0.18%
2020/05/26	1	32.00	0	0.00	31.70	1	537	0.19%
2020/05/25	0	0.00	5	31.64	32.35	-5	531	-0.94%
2020/05/22	2	30.30	0	0.00	30.40	2	511	0.39%
2020/05/20	1	30.20	0	0.00	30.15	1	512	0.20%
2020/05/19	1	30.35	0	0.00	30.20	1	513	0.19%
2020/05/13	2	31.13	0	0.00	31.05	2	509	0.39%
2020/05/11	25	32.05	44	32.01	32.10	-19	513	-3.70%
2020/05/07	0	0.00	1	31.40	31.50	-1	503	-0.20%
2020/05/05	2	31.48	0	0.00	31.50	2	498	0.40%
2020/05/04	13.5	33.02	0	0.00	32.15	13.5	492	2.73%
2020/04/22	0	0.00	10	29.35	29.35	-10	464	-2.15%
2020/04/21	0	0.00	2	29.43	29.00	-2	463	-0.43%
2020/04/15	0	0.00	2	26.40	27.35	-2	404	-0.49%
2020/04/14	1	25.60	0	0.00	26.20	1	404	0.25%
2020/04/09	2	25.75	0	0.00	25.65	2	428	0.47%
2020/04/08	1	24.15	2	24.65	26.10	-1	428	-0.23%
2020/04/07	1	24.10	1	23.95	24.00	0	451	0.00%
2020/04/06	0	0.00	10	22.25	22.25	-10	500	-2.00%
2020/03/31	0	0.00	1	22.00	22.00	-1	551	-0.18%
2020/03/26	0	0.00	1	21.15	21.65	-1	639	-0.16%
2020/03/25	14	21.30	0	0.00	21.40	14	643	2.17%
2020/03/20	1	19.65	0	0.00	19.65	1	644	0.16%
2020/03/19	1	18.60	0	0.00	18.25	1	644	0.16%
2020/03/12	1	26.15	0	0.00	26.15	1	681	0.15%
2020/03/05	1	31.85	0	0.00	31.80	1	868	0.12%
2020/02/27	0	0.00	4	30.75	30.70	-4	867	-0.46%
2020/02/25	0	0.00	2	32.30	32.40	-2	924	-0.22%
2020/02/12	3	33.35	0	0.00	33.45	3	1,109	0.27%
2020/02/11	0.2	33.00	0	0.00	32.95	0.2	1,106	0.02%
2020/02/04	0	0.00	3	31.60	31.80	-3	1,228	-0.24%
2020/02/03	2	29.65	12	29.90	30.45	-10	1,246	-0.80%
2020/01/31	2	32.60	4	33.00	32.75	-2	1,336	-0.15%
2020/01/30	3	33.62	1	33.35	33.35	2	1,341	0.15%
2020/01/17	0	0.00	3	37.05	37.00	-3	1,422	-0.21%
2020/01/16	8	37.10	4	37.15	37.05	4	1,433	0.28%
2020/01/14	1	37.20	0	0.00	37.20	1	1,447	0.07%
2020/01/13	2	36.70	0	0.00	36.90	2	1,449	0.14%
2020/01/10	2	36.33	0	0.00	36.30	2	1,458	0.14%
2020/01/09	0	0.00	2	36.60	36.40	-2	1,472	-0.14%
2020/01/08	7	36.31	7	36.26	36.25	0	1,476	0.00%
2020/01/06	11	37.49	2	37.25	37.15	9	1,481	0.61%
2020/01/03	1	37.95	0	0.00	37.90	1	1,482	0.07%
2020/01/02	9	38.46	0	0.00	38.55	9	1,484	0.61%
2019/12/31	1	38.70	4	38.85	38.60	-3	1,498	-0.20%
2019/12/30	1	39.50	0	0.00	39.50	1	1,473	0.07%
2019/12/26	1	38.80	1	39.30	38.50	0	1,406	0.00%
2019/12/25	5	39.40	5	39.00	38.80	0	1,400	0.00%
2019/12/18	0	0.00	1	37.80	37.80	-1	1,420	-0.07%
2019/12/12	1	38.10	0	0.00	38.50	1	1,448	0.07%
2019/12/06	7	39.44	23	39.64	39.10	-16	1,519	-1.05%
2019/12/05	1.4	38.39	2	38.43	38.50	-0.6	1,425	-0.04%
2019/12/04	2	37.43	0	0.00	37.35	2	1,470	0.14%
2019/12/03	1	38.10	1	37.75	37.65	0	1,730	0.00%
2019/12/02	6	36.73	2	37.85	37.85	4	1,731	0.23%
2019/11/29	3	37.07	0	0.00	37.00	3	1,794	0.17%
2019/11/27	1	37.95	0	0.00	37.65	1	1,900	0.05%
2019/11/22	3	38.42	5	38.14	38.15	-2	1,937	-0.10%
2019/11/21	0	0.00	2	39.00	39.20	-2	1,922	-0.10%
2019/11/19	12	38.51	11	38.56	38.05	1	1,940	0.05%
2019/11/18	1.4	37.93	0	0.00	38.20	1.4	1,911	0.07%
2019/11/14	0	0.00	3	36.75	36.70	-3	2,134	-0.14%
2019/11/13	0	0.00	1	36.95	36.95	-1	2,232	-0.04%
2019/11/12	0	0.00	4	37.16	37.05	-4	2,264	-0.18%
2019/11/11	1	36.65	0	0.00	36.50	1	2,394	0.04%
2019/11/08	0	0.00	1	37.70	37.50	-1	2,490	-0.04%
2019/11/07	5	37.76	0	0.00	37.65	5	2,640	0.19%
2019/11/06	2	39.23	10	38.83	38.50	-8	2,684	-0.30%
2019/11/04	0	0.00	2	38.45	38.00	-2	2,847	-0.07%
2019/10/31	0	0.00	10	38.05	37.95	-10	2,903	-0.34%
2019/10/30	10	39.50	0	0.00	38.85	10	2,934	0.34%
2019/10/29	3	37.75	5	37.59	37.35	-2	3,122	-0.06%
2019/10/28	1	37.70	2	38.08	37.70	-1	3,159	-0.03%
2019/10/25	15	38.96	4	38.86	38.30	11	3,164	0.35%
2019/10/24	0	0.00	1	37.50	37.75	-1	3,087	-0.03%
2019/10/23	6	37.01	0	0.00	36.95	6	3,081	0.19%
2019/10/22	0	0.00	1	36.55	36.50	-1	3,078	-0.03%
2019/10/18	3	36.43	0	0.00	36.40	3	3,104	0.10%
2019/10/17	1	37.15	0	0.00	36.60	1	3,097	0.03%
2019/10/15	1	36.75	0	0.00	36.10	1	3,089	0.03%
2019/10/14	2	35.95	1	35.85	35.85	1	3,090	0.03%
2019/10/09	21	36.11	1	36.35	36.05	20	3,081	0.65%
2019/10/08	1	36.60	2	36.88	36.85	-1	3,081	-0.03%
2019/10/07	5	37.36	0	0.00	37.25	5	3,070	0.16%
2019/10/03	1	38.65	1	38.20	38.60	0	3,064	0.00%
2019/10/01	1	37.30	1	37.50	37.60	0	3,128	0.00%
2019/09/27	3	37.23	6	37.13	37.00	-3	3,141	-0.10%
2019/09/26	0	0.00	0.4	39.20	39.20	-0.4	3,117	-0.01%
2019/09/20	2	39.10	0	0.00	39.00	2	3,144	0.06%
2019/09/18	10	39.80	0	0.00	39.60	10	3,156	0.32%
2019/09/16	1	39.95	0	0.00	39.95	1	3,164	0.03%
2019/09/11	1	40.90	0	0.00	41.10	1	3,286	0.03%
2019/09/10	0	0.00	2	40.85	40.55	-2	3,258	-0.06%
2019/09/09	2	40.73	3	40.30	40.40	-1	3,245	-0.03%
2019/09/06	1	41.05	2	41.30	41.35	-1	3,229	-0.03%
2019/09/05	31.4	41.53	25	42.34	42.00	6.4	3,177	0.20%
2019/09/03	5	39.71	0	0.00	39.45	5	3,003	0.17%
2019/09/02	1	39.50	2	38.45	39.45	-1	2,933	-0.03%
2019/08/30	2	37.38	2.1	37.70	37.80	-0.1	2,909	0.00%
2019/08/29	1	36.90	0	0.00	36.60	1	2,883	0.03%
2019/08/28	0	0.00	3	37.42	36.75	-3	2,882	-0.10%
2019/08/26	3	36.65	0	0.00	35.95	3	2,885	0.10%
2019/08/23	1	38.10	0	0.00	38.10	1	2,868	0.03%
2019/08/22	0	0.00	1	40.00	38.80	-1	2,836	-0.04%
2019/08/21	3	39.13	5	39.09	39.30	-2	2,800	-0.07%
2019/08/20	31	39.79	34	40.01	39.15	-3	2,791	-0.11%
2019/08/19	60	40.37	56	40.45	40.05	4	2,784	0.14%
2019/08/16	3.4	39.45	7	39.44	39.50	-3.6	2,616	-0.14%
2019/08/14	3	39.27	3	38.43	38.30	0	2,577	0.00%
2019/08/13	4	39.78	11	39.38	39.10	-7	2,491	-0.28%
2019/08/12	6	38.05	21	38.95	39.00	-15	2,487	-0.60%
2019/08/08	1	36.85	7	37.23	36.65	-6	2,509	-0.24%
2019/08/07	11	36.56	9	36.60	36.20	2	2,505	0.08%
2019/08/06	3	35.15	8	35.49	36.40	-5	2,443	-0.20%
2019/08/05	2	33.70	0	0.00	33.10	2	2,405	0.08%
2019/08/02	12	34.60	21	34.38	33.50	-9	2,523	-0.36%
2019/08/01	15	35.71	8	35.88	35.50	7	2,581	0.27%
2019/07/31	40	37.96	25	38.20	36.80	15	2,606	0.58%
2019/07/30	8	35.51	2.1	35.34	35.80	5.9	2,489	0.24%
2019/07/29	8	34.55	0	0.00	34.95	8	2,506	0.32%
2019/07/24	1	35.00	1	35.25	35.20	0	2,900	0.00%
2019/07/23	1	35.05	0	0.00	34.95	1	2,959	0.03%
2019/07/19	0	0.00	7	34.76	34.80	-7	3,016	-0.23%
2019/07/16	0	0.00	2	34.85	34.85	-2	3,016	-0.07%
2019/07/15	0	0.00	1	34.65	34.75	-1	3,011	-0.03%
2019/07/12	0	0.00	1	35.15	34.65	-1	3,018	-0.03%
2019/07/11	2	34.55	0	0.00	34.40	2	3,023	0.07%
2019/07/10	2	34.15	0	0.00	34.50	2	3,022	0.07%
2019/07/09	1	34.55	0	0.00	34.05	1	3,035	0.03%
2019/07/05	1	36.30	0	0.00	36.20	1	3,033	0.03%
2019/07/04	0	0.00	1	36.30	36.15	-1	2,996	-0.03%
2019/07/01	10	35.95	10	36.33	36.15	0	2,988	0.00%
2019/06/28	1	34.95	0	0.00	35.25	1	2,944	0.03%
2019/06/25	3	36.30	6	35.70	34.85	-3	2,896	-0.10%
2019/06/21	2	35.45	2	35.43	35.40	0	2,843	0.00%
2019/06/20	13	36.44	6	36.78	35.85	7	2,820	0.25%
2019/06/19	8	35.03	11	35.53	35.10	-3	2,720	-0.11%
2019/06/14	0	0.00	2	34.25	33.90	-2	2,606	-0.08%
2019/06/13	0	0.00	1	34.20	34.20	-1	2,592	-0.04%
2019/06/12	1	33.75	0	0.00	34.35	1	2,575	0.04%
2019/06/11	2	33.85	3	34.07	33.30	-1	2,535	-0.04%
2019/06/10	0	0.00	1	32.00	31.90	-1	2,466	-0.04%
2019/06/06	0	0.00	3	31.87	31.75	-3	2,455	-0.12%
2019/06/03	0	0.00	3	31.85	31.45	-3	2,378	-0.13%
2019/05/31	2	31.85	13	31.65	31.60	-11	2,367	-0.46%
2019/05/30	1	30.95	1	31.40	31.40	0	2,338	0.00%
2019/05/23	0	0.00	1	30.30	30.25	-1	2,222	-0.04%
2019/05/22	15	32.70	1	32.55	31.75	14	2,184	0.64%
2019/05/21	1	32.50	1	31.50	32.35	0	2,145	0.00%
2019/05/20	0	0.00	2	31.05	31.15	-2	2,097	-0.10%
2019/05/17	9	34.14	16	34.74	33.45	-7	2,045	-0.34%
2019/05/16	25	37.20	12	37.33	36.35	13	1,941	0.67%
2019/05/15	7	36.05	8.1	35.87	36.20	-1.1	1,766	-0.06%
2019/05/14	4	37.50	0	0.00	36.60	4	1,708	0.23%
2019/05/13	2	37.50	2	37.05	37.05	0	1,624	0.00%
2019/05/10	0	0.00	2	36.73	37.00	-2	1,544	-0.13%
2019/05/09	2	34.40	5	34.59	34.90	-3	1,405	-0.21%
2019/05/08	0	0.00	1	37.20	37.50	-1	1,295	-0.08%
2019/05/07	4	37.04	9	36.83	37.10	-5	1,216	-0.41%
2019/05/03	7	34.52	5	34.60	35.00	2	973	0.21%
2019/05/02	2	34.83	2	34.68	35.10	0	913	0.00%
2019/04/30	0	0.00	1	33.20	33.20	-1	702	-0.14%
2019/04/26	1	28.25	1	29.25	28.25	0	473	0.00%
2019/04/25	1	29.85	1	29.05	29.10	0	445	0.00%
2019/04/18	3	27.70	6	28.02	27.15	-3	349	-0.86%
2019/04/17	1	28.10	0	0.00	27.65	1	336	0.30%
2019/04/16	0	0.00	1	26.90	27.10	-1	317	-0.32%
2019/04/15	4	27.78	0	0.00	27.30	4	309	1.29%
2019/04/11	0	0.00	4	27.75	26.95	-4	275	-1.45%
2019/04/10	4	27.11	0	0.00	27.25	4	240	1.66%
2019/04/09	3	27.10	5	27.07	27.55	-2	213	-0.94%
2019/04/02	0	0.00	0	22.50	22.45	0	135	-0.01%
2019/03/19	0	0.00	10	22.85	22.85	-10	124	-8.03%
2019/03/15	1	23.25	2	23.25	23.00	-1	122	-0.81%
2019/03/14	0	0.00	1	22.50	23.15	-1	109	-0.91%
2019/03/13	0	0.00	3	21.80	21.75	-3	98	-3.05%
2019/03/12	0	0.00	2	21.90	21.65	-2	99	-2.02%
2019/03/11	0	0.00	1	21.50	21.60	-1	106	-0.94%
2019/03/06	10	21.80	1	21.85	21.75	9	106	8.44%
2019/03/05	0	0.00	10	20.80	20.80	-10	101	-9.86%
2019/03/04	3	21.05	0	0.00	20.95	3	100	2.99%
2019/02/26	3	21.50	0	0.00	21.30	3	97	3.08%
2019/02/25	10	21.88	0	0.00	21.60	10	96	10.37%
2019/02/20	0	0.00	1	21.40	21.20	-1	90	-1.11%
2019/02/19	1	21.60	0	0.00	21.60	1	87	1.14%
2019/02/15	0	0.00	10	20.85	20.60	-10	78	-12.77%
2019/02/12	1	19.75	0	0.00	19.80	1	65	1.52%
2019/02/11	1	19.35	0.2	19.40	19.55	0.8	64	1.27%
2019/01/24	5	19.60	0	0.00	19.50	5	64	7.74%
2019/01/23	5	19.65	0	0.00	19.50	5	64	7.72%
2019/01/15	2	19.00	0	0.00	19.00	2	73	2.73%
2018/12/11	0	0.00	1	20.00	20.20	-1	94	-1.06%
2018/10/24	0	0.00	1	20.20	20.10	-1	139	-0.72%
2018/10/17	0	0.00	1	19.65	19.55	-1	131	-0.76%
2018/10/11	1	18.65	1	19.00	18.65	0	131	0.00%
2018/10/03	1	22.80	0	0.00	22.00	1	125	0.80%
2018/09/10	1	19.90	0	0.00	19.90	1	91	1.10%
2018/08/29	0	0.00	1	24.90	24.90	-1	87	-1.14%
2018/08/27	1	24.70	0	0.00	24.90	1	91	1.10%
2018/08/10	0	0.00	1	25.50	25.60	-1	82	-1.21%
2018/08/01	1	25.65	0	0.00	25.80	1	89	1.11%
2018/07/31	0	0.00	1	25.65	25.65	-1	90	-1.11%
2018/07/20	1	25.40	0	0.00	25.40	1	93	1.07%
2018/07/11	1	26.20	0	0.00	26.15	1	98	1.01%
2018/07/06	1	26.00	15	26.64	26.00	-14	97	-14.34%
2018/07/05	15	28.45	0	0.00	28.45	15	96	15.51%
2018/06/26	0	0.00	1	28.70	28.75	-1	113	-0.88%
2018/06/08	0	0.00	1	29.70	29.55	-1	134	-0.74%
2018/06/06	2	30.00	0	0.00	29.95	2	137	1.45%
2018/05/24	0	0.00	3	28.10	28.05	-3	141	-2.13%
2018/04/24	0	0.00	3	29.05	29.10	-3	211	-1.42%
2018/03/31	3	33.00	0	0.00	32.90	3	246	1.22%
2018/03/01	0	0.00	1.1	30.31	30.35	-1.1	248	-0.42%
2018/02/21	1	29.90	0	0.00	29.90	1	234	0.43%
2018/02/07	0	0.00	15	30.10	29.80	-15	222	-6.74%
2018/02/06	1	30.55	0	0.00	29.75	1	220	0.45%
2018/01/10	0	0.00	1	33.40	33.30	-1	208	-0.48%
2018/01/02	0	0.00	20	33.60	33.75	-20	197	-10.10%