矽格 (6257)-群益金鼎-海山券商分點個股進出

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
69.2
漲跌
▼0.5
漲幅
-0.72%
成交量
2,195張
產業
上市半導體類股
963人加入追蹤

立即追蹤
本地時間:14:30(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

矽格 (6257)籌碼相關－群益金鼎-海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

群益金鼎-海山券商分點個股進出
群益金鼎-海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
2024/12/13	1	69.00	29	68.96	69.20	-28	3,722	-0.75%
2024/12/12	0	0.00	2	70.30	69.70	-2	3,738	-0.05%
2024/12/11	1	69.40	0	0.00	69.20	1	3,753	0.03%
2024/12/10	3	69.50	1	71.20	69.50	2	3,819	0.05%
2024/12/09	7	70.44	0	0.00	70.30	7	3,860	0.18%
2024/12/06	5	70.68	1	71.20	70.50	4	3,854	0.10%
2024/12/05	5	70.50	3	70.70	69.90	2	3,846	0.05%
2024/12/04	2	69.60	2	68.80	69.50	0	3,858	0.00%
2024/12/03	1	69.70	1	68.30	68.30	0	3,929	0.00%
2024/12/02	0	0.00	1	69.50	68.30	-1	3,955	-0.03%
2024/11/29	1	68.40	2	68.90	68.90	-1	3,991	-0.03%
2024/11/27	2	70.25	1	69.10	69.10	1	4,287	0.02%
2024/11/26	4	71.55	0	0.00	71.20	4	4,262	0.09%
2024/11/20	1	71.80	0	0.00	71.00	1	4,238	0.02%
2024/11/19	1	71.90	1	72.00	71.50	0	4,238	0.00%
2024/11/15	4	72.80	0	0.00	72.40	4	4,232	0.09%
2024/11/13	1	72.80	2	73.85	74.00	-1	4,198	-0.02%
2024/11/12	2	73.05	0	0.00	72.80	2	4,194	0.05%
2024/11/08	0	0.00	1	74.90	74.40	-1	4,199	-0.02%
2024/11/07	1	74.60	4	74.00	74.60	-3	4,215	-0.07%
2024/11/06	1	73.50	3	73.47	73.50	-2	4,214	-0.05%
2024/11/04	12	71.65	0	0.00	71.60	12	4,277	0.28%
2024/11/01	5	72.42	0	0.00	72.80	5	4,347	0.12%
2024/10/30	18	74.86	0	0.00	73.70	18	4,323	0.42%
2024/10/29	2	78.15	1	77.10	77.60	1	4,232	0.02%
2024/10/24	1	79.80	1	79.40	78.60	0	4,297	0.00%
2024/10/23	1	79.90	5	79.56	79.40	-4	4,294	-0.09%
2024/10/22	3	78.57	3	78.73	79.30	0	4,289	0.00%
2024/10/18	2.2	77.67	1	77.20	77.10	1.2	4,351	0.03%
2024/10/17	0	0.00	2	80.00	78.70	-2	4,358	-0.05%
2024/10/16	4	79.10	0	0.00	79.00	4	4,356	0.09%
2024/10/15	3	79.37	0	0.00	79.10	3	4,385	0.07%
2024/10/14	0	0.00	6	78.20	79.10	-6	4,296	-0.14%
2024/10/11	3	77.73	9	77.96	77.70	-6	4,289	-0.14%
2024/10/09	0	0.00	5	76.30	76.00	-5	4,330	-0.12%
2024/10/08	1	75.60	0	0.00	75.40	1	4,298	0.02%
2024/10/04	8	74.21	0	0.00	74.20	8	4,353	0.18%
2024/10/01	4	75.23	1	75.90	75.50	3	4,418	0.07%
2024/09/27	1	77.60	2	78.10	77.30	-1	4,406	-0.02%
2024/09/26	1	79.20	0	0.00	77.20	1	4,405	0.02%
2024/09/25	2	78.90	8	77.78	78.40	-6	4,302	-0.14%
2024/09/24	21	76.45	14	76.71	76.80	7	4,182	0.17%
2024/09/23	1	74.00	0	0.00	74.20	1	4,102	0.02%
2024/09/20	2	74.60	5	74.98	73.90	-3	4,142	-0.07%
2024/09/18	1.3	73.85	1	74.70	73.40	0.3	4,235	0.01%
2024/09/13	1	74.60	0	0.00	73.90	1	4,286	0.02%
2024/09/12	0	0.00	2	74.95	75.00	-2	4,295	-0.05%
2024/09/11	7	74.63	0	0.00	73.30	7	4,293	0.16%
2024/09/10	5	74.20	1	74.30	74.50	4	4,252	0.09%
2024/09/09	2	73.50	0	0.00	74.10	2	4,222	0.05%
2024/09/06	1	73.70	0	0.00	74.30	1	4,262	0.02%
2024/09/04	2	73.55	1	74.20	74.20	1	4,229	0.02%
2024/09/03	2	78.25	2	78.50	77.70	0	4,188	0.00%
2024/09/02	1	77.20	0	0.00	77.40	1	4,242	0.02%
2024/08/30	13	80.52	23	79.18	78.10	-10	4,192	-0.24%
2024/08/29	4	77.05	11	76.66	77.70	-7	4,005	-0.17%
2024/08/28	6	74.78	3	74.63	74.90	3	3,941	0.08%
2024/08/27	1	73.20	2	73.60	74.10	-1	3,976	-0.03%
2024/08/26	5	74.36	1	73.50	73.50	4	4,013	0.10%
2024/08/23	2	73.00	1	73.70	74.10	1	4,091	0.02%
2024/08/22	3	73.90	1	75.20	73.70	2	4,129	0.05%
2024/08/21	1	73.80	1	74.30	74.20	0	4,187	0.00%
2024/08/20	7	74.81	1	74.50	74.50	6	4,242	0.14%
2024/08/19	2	73.00	4	73.28	74.20	-2	4,347	-0.05%
2024/08/16	0	0.00	4	72.10	72.40	-4	4,472	-0.09%
2024/08/14	9	72.44	3	72.10	72.20	6	4,703	0.13%
2024/08/13	1	71.40	2	71.55	71.80	-1	4,855	-0.02%
2024/08/12	9	71.24	32	70.74	72.10	-23	5,165	-0.45%
2024/08/09	5	70.38	3	70.77	70.20	2	5,189	0.04%
2024/08/08	4	68.65	0	0.00	68.70	4	5,166	0.08%
2024/08/07	4	69.45	3	69.33	69.80	1	5,151	0.02%
2024/08/06	33	67.40	9	64.60	67.50	24	5,153	0.47%
2024/08/05	52	67.29	1	68.20	66.90	51	5,114	1.00%
2024/08/02	4	75.05	1	75.10	74.30	3	5,074	0.06%
2024/08/01	2	77.60	0	0.00	76.90	2	5,144	0.04%
2024/07/31	8	76.50	2	77.15	76.80	6	5,129	0.12%
2024/07/30	0	0.00	5	72.20	74.00	-5	5,129	-0.10%
2024/07/29	2.2	74.31	0	0.00	73.40	2.2	5,368	0.04%
2024/07/26	0	0.00	1	75.40	75.40	-1	5,437	-0.02%
2024/07/23	2	76.70	0	0.00	76.80	2	5,469	0.04%
2024/07/22	0.3	77.00	3	76.80	76.00	-2.7	5,478	-0.05%
2024/07/19	2	78.75	0	0.00	78.30	2	5,436	0.04%
2024/07/18	1	79.50	0	0.00	81.00	1	5,414	0.02%
2024/07/17	0	0.00	2	81.70	81.70	-2	5,387	-0.04%
2024/07/16	0	0.00	11	82.18	82.20	-11	5,420	-0.20%
2024/07/12	10	80.55	0	0.00	80.60	10	5,418	0.18%
2024/07/11	3	81.70	28	80.76	82.30	-25	5,417	-0.46%
2024/07/10	0	0.00	3	79.70	80.00	-3	5,382	-0.06%
2024/07/08	1	79.80	2	79.30	79.40	-1	5,433	-0.02%
2024/07/05	2	78.55	2	78.15	78.40	0	5,419	0.00%
2024/07/04	2	77.75	0	0.00	77.90	2	5,401	0.04%
2024/07/03	0	0.00	2	76.45	76.00	-2	5,412	-0.04%
2024/07/02	5	75.76	33	75.44	75.20	-28	5,452	-0.51%
2024/07/01	0	0.00	1	76.10	76.10	-1	5,432	-0.02%
2024/06/28	0	0.00	2	78.00	76.80	-2	5,493	-0.04%
2024/06/27	2	75.20	1	75.70	76.70	1	5,471	0.02%
2024/06/26	3	78.60	0	0.00	78.40	3	5,595	0.05%
2024/06/21	1	82.10	1	82.10	82.00	0	5,919	0.00%
2024/06/20	7	81.33	4	81.25	81.50	3	5,940	0.05%
2024/06/19	6	80.92	11	81.14	80.30	-5	6,053	-0.08%
2024/06/18	2	81.40	11	81.05	80.50	-9	6,217	-0.14%
2024/06/17	1	81.00	0	0.00	80.50	1	6,544	0.02%
2024/06/14	0	0.00	8	81.50	81.30	-8	6,677	-0.12%
2024/06/13	16	81.28	0	0.00	81.40	16	6,814	0.23%
2024/06/07	29	80.00	1	81.00	79.90	28	6,947	0.40%
2024/06/06	2	82.10	4	81.70	81.00	-2	6,963	-0.03%
2024/06/04	0	0.00	2	80.90	80.90	-2	7,010	-0.03%
2024/06/03	2	78.40	0	0.00	80.10	2	7,140	0.03%
2024/05/31	3	79.30	3	79.50	78.70	0	7,186	0.00%
2024/05/30	1	80.40	0	0.00	79.90	1	7,162	0.01%
2024/05/29	2	81.80	3	81.53	81.50	-1	7,179	-0.01%
2024/05/28	5	81.14	1	80.90	81.20	4	7,254	0.06%
2024/05/27	0	0.00	2	81.25	80.50	-2	7,244	-0.03%
2024/05/24	0	0.00	2	79.90	80.40	-2	7,294	-0.03%
2024/05/23	3	78.53	6	79.20	78.00	-3	7,349	-0.04%
2024/05/22	4	79.85	5	80.20	79.10	-1	7,566	-0.01%
2024/05/21	0	0.00	3	79.43	79.00	-3	7,505	-0.04%
2024/05/20	3	80.03	2	79.90	79.00	1	7,431	0.01%
2024/05/17	23	78.89	8	80.33	78.00	15	7,337	0.20%
2024/05/16	23	82.45	35	82.15	81.30	-12	7,216	-0.17%
2024/05/15	13	77.28	0	0.00	77.40	13	6,970	0.19%
2024/05/14	3	76.60	0	0.00	77.00	3	6,949	0.04%
2024/05/13	0	0.00	1	76.60	76.50	-1	6,926	-0.01%
2024/05/10	0	0.00	1	77.20	76.20	-1	6,920	-0.01%
2024/05/09	0	0.00	0	77.60	77.10	0	6,887	0.00%
2024/05/08	1	78.10	4	76.85	78.30	-3	6,858	-0.04%
2024/05/07	32	78.16	0	0.00	77.80	32	6,807	0.47%
2024/05/03	1	76.40	2	77.50	76.40	-1	6,707	-0.01%
2024/05/02	4	77.80	64	78.28	77.40	-60	6,637	-0.90%
2024/04/29	0	0.00	13	72.14	72.90	-13	6,295	-0.21%
2024/04/26	4	71.50	4	71.40	71.50	0	6,386	0.00%
2024/04/25	1	70.30	0	0.00	70.20	1	6,379	0.02%
2024/04/24	0	0.00	7	69.67	70.40	-7	6,374	-0.11%
2024/04/23	5	68.22	2	67.90	68.30	3	6,362	0.05%
2024/04/22	6	69.10	0	0.00	68.30	6	6,358	0.09%
2024/04/19	11	70.66	0	0.00	70.50	11	6,293	0.17%
2024/04/18	0	0.00	2	72.00	71.50	-2	6,215	-0.03%
2024/04/17	1	72.70	9	72.00	72.60	-8	6,201	-0.13%
2024/04/16	37	70.68	0	0.00	70.60	37	6,136	0.60%
2024/04/15	1	72.00	11	72.28	72.00	-10	6,060	-0.17%
2024/04/12	0	0.00	4	73.55	73.20	-4	6,030	-0.07%
2024/04/11	0	0.00	5	72.72	72.80	-5	5,949	-0.08%
2024/04/10	30	71.95	5	72.12	72.40	25	5,892	0.42%
2024/04/08	7	70.80	0	0.00	70.80	7	5,787	0.12%
2024/04/03	3	71.87	0	0.00	71.80	3	5,763	0.05%
2024/04/02	1	71.80	0	0.00	73.00	1	5,753	0.02%
2024/04/01	3	71.00	2	72.40	71.60	1	5,670	0.02%
2024/03/29	8	70.54	2	72.00	71.00	6	5,597	0.11%
2024/03/28	7	72.00	0	0.00	72.00	7	5,390	0.13%
2024/03/27	0	0.00	10	72.86	73.80	-10	5,144	-0.19%
2024/03/26	3	72.07	125	71.24	71.00	-122	4,978	-2.45%	大賣/鉅額交易
2024/03/25	10	72.30	1	72.20	72.30	9	4,974	0.18%
2024/03/22	8	73.29	6	72.67	72.40	2	4,944	0.04%
2024/03/21	1	76.20	3	75.93	74.70	-2	4,910	-0.04%
2024/03/20	3	77.37	39	77.51	75.60	-36	5,085	-0.71%
2024/03/19	0	73.40	5	73.18	73.50	-5	5,072	-0.10%
2024/03/18	12	71.16	19	71.24	72.10	-7	4,948	-0.14%
2024/03/14	4	68.80	1	68.80	68.80	3	4,777	0.06%
2024/03/12	0	70.00	1	70.00	69.90	-1	4,674	-0.02%
2024/03/11	3	68.77	2	68.80	68.40	1	4,698	0.02%
2024/03/08	5	68.90	1	71.30	69.00	4	4,758	0.08%
2024/03/07	3	71.43	1	72.20	69.60	2	4,727	0.04%
2024/03/06	1	68.60	10	70.00	70.20	-9	4,786	-0.19%
2024/03/05	0	0.00	1	68.10	68.10	-1	4,965	-0.02%
2024/03/04	1	67.70	1	68.20	67.90	0	5,024	0.00%
2024/03/01	10	68.50	16	67.90	67.20	-6	4,971	-0.12%
2024/02/27	6	69.93	94	69.36	70.00	-88	4,781	-1.84%
2024/02/26	5	72.56	5	72.40	72.30	0	4,667	0.00%
2024/02/23	14	74.30	18	73.22	72.50	-4	4,542	-0.09%
2024/02/22	8	70.70	18	70.59	70.80	-10	4,207	-0.24%
2024/02/21	6	69.13	0	0.00	68.80	6	4,122	0.15%
2024/02/20	5	68.50	0	0.00	68.20	5	4,144	0.12%
2024/02/19	0	0.00	10	69.00	70.00	-10	4,099	-0.24%
2024/02/16	17	69.38	3	69.07	69.50	14	4,088	0.34%
2024/02/15	19	68.17	3	67.23	68.20	16	4,032	0.40%
2024/02/05	0	65.70	0	0.00	65.30	0	3,992	0.00%
2024/02/02	0	0.00	2	66.70	65.70	-2	3,999	-0.05%
2024/02/01	0	0.00	1	67.40	66.60	-1	3,997	-0.03%
2024/01/31	0	0.00	3	68.00	67.70	-3	4,025	-0.07%
2024/01/30	5	66.70	5	66.70	66.50	0	4,054	0.00%
2024/01/29	1	67.40	2	67.45	67.40	-1	4,089	-0.02%
2024/01/26	41	67.72	15	68.11	67.20	26	4,139	0.63%
2024/01/25	49	68.57	2	68.70	68.70	47	4,117	1.14%
2024/01/23	10	68.45	4	68.23	68.10	6	4,111	0.15%
2024/01/22	4	68.45	5	68.16	68.00	-1	4,084	-0.02%
2024/01/18	1	65.20	0	0.00	65.30	1	4,006	0.02%
2024/01/17	0	0.00	1	65.60	65.80	-1	4,124	-0.02%
2024/01/16	1	65.90	2	65.55	66.10	-1	4,139	-0.02%
2024/01/15	0	0.00	0.6	65.10	65.40	-0.6	4,157	-0.01%
2024/01/12	1	64.30	0	0.00	64.30	1	4,216	0.02%
2024/01/11	0	0.00	0.1	64.50	64.20	-0.1	4,308	0.00%
2024/01/10	0.5	64.40	0	0.00	64.60	0.5	4,367	0.01%
2024/01/09	0.5	64.50	1	64.50	64.40	-0.5	4,482	-0.01%
2024/01/05	3	65.00	1	64.90	64.90	2	4,636	0.04%
2023/12/29	1	65.00	0	0.00	65.20	1	4,647	0.02%
2023/12/28	0	0.00	3	66.47	66.00	-3	4,599	-0.07%
2023/12/20	0	0.00	2	69.20	68.80	-2	4,488	-0.04%
2023/12/19	0	0.00	2	67.40	67.80	-2	4,433	-0.05%
2023/12/18	8	68.30	12	68.60	68.50	-4	4,437	-0.09%
2023/12/15	22	67.63	9	67.64	67.20	13	4,545	0.29%
2023/12/14	4	69.60	12	69.88	71.90	-8	4,467	-0.18%
2023/12/13	6	66.17	2	66.45	66.40	4	4,163	0.10%
2023/12/12	9	65.77	6	65.93	65.80	3	4,245	0.07%
2023/12/11	0	0.00	6	65.12	65.00	-6	4,209	-0.14%
2023/12/08	2	64.90	30	65.10	64.70	-28	4,198	-0.67%
2023/12/06	14	64.73	11	65.15	65.40	3	4,158	0.07%
2023/12/05	20	65.10	6	65.13	65.50	14	4,084	0.34%
2023/12/04	1	65.80	4	65.95	66.00	-3	4,013	-0.07%
2023/12/01	12	64.73	18	65.12	65.80	-6	3,943	-0.15%
2023/11/30	10	63.86	17	63.22	63.80	-7	3,722	-0.19%
2023/11/29	5	62.00	13	61.90	62.00	-8	3,478	-0.23%
2023/11/28	1	60.70	0	0.00	60.60	1	3,403	0.03%
2023/11/23	12	61.14	2	61.00	60.90	10	3,515	0.28%
2023/11/22	1	60.90	4	61.00	60.90	-3	3,537	-0.08%
2023/11/21	1	60.70	0	0.00	60.70	1	3,565	0.03%
2023/11/20	0	0.00	2	61.35	61.40	-2	3,673	-0.05%
2023/11/17	3	61.03	1	61.80	61.00	2	3,803	0.05%
2023/11/16	5	61.10	0	0.00	61.50	5	3,785	0.13%
2023/11/15	1	60.80	1	62.40	60.90	0	3,836	0.00%
2023/11/14	1	61.10	0	0.00	61.50	1	3,792	0.03%
2023/11/13	1	60.60	0	0.00	60.50	1	3,777	0.03%
2023/11/10	11	60.28	0	60.50	60.20	11	3,769	0.29%
2023/11/09	0	61.50	0	0.00	60.80	0	3,748	0.00%
2023/11/08	0	0.00	2.1	61.60	61.40	-2.1	3,736	-0.06%
2023/11/07	1	60.60	0	0.00	61.70	1	3,702	0.03%
2023/11/06	1.1	61.41	1	61.90	61.50	0.1	3,649	0.00%
2023/11/03	0	0.00	12	61.50	61.50	-12	3,596	-0.33%
2023/11/02	0	0.00	2	60.80	60.90	-2	3,546	-0.06%
2023/11/01	1	59.60	0	0.00	59.70	1	3,503	0.03%
2023/10/31	0	0.00	3	60.20	59.30	-3	3,490	-0.09%
2023/10/30	3	59.80	0	0.00	59.90	3	3,486	0.09%
2023/10/27	5	60.00	0	0.00	59.40	5	3,500	0.14%
2023/10/26	12	60.98	0	0.00	60.20	12	3,491	0.34%
2023/10/25	1	62.00	14	61.91	62.00	-13	3,448	-0.38%
2023/10/20	3	60.50	3	61.07	60.80	0	3,445	0.00%
2023/10/19	7	60.10	3	60.77	60.70	4	3,413	0.12%
2023/10/18	6	59.73	1	59.60	60.00	5	3,342	0.15%
2023/10/17	2	60.70	18	60.77	60.70	-16	3,292	-0.49%
2023/10/16	10	59.00	0	0.00	59.20	10	3,230	0.31%
2023/10/13	1	59.90	111	59.94	60.00	-110	3,223	-3.41%	大賣/鉅額交易
2023/10/12	0	0.00	5	57.50	58.30	-5	3,118	-0.16%
2023/10/11	0	0.00	3	58.27	57.80	-3	3,134	-0.10%
2023/10/06	1	57.40	0	0.00	57.50	1	3,133	0.03%
2023/10/03	2	57.50	0	0.00	57.50	2	3,132	0.06%
2023/10/02	0	0.00	25	57.50	57.70	-25	3,151	-0.79%
2023/09/25	0	0.00	1	58.30	58.30	-1	3,259	-0.03%
2023/09/22	4	57.50	0	0.00	57.50	4	3,247	0.12%
2023/09/21	0	0.00	2	56.80	57.20	-2	3,216	-0.06%
2023/09/20	40	59.94	23	59.67	58.00	17	3,167	0.54%
2023/09/19	12	60.55	10	60.41	60.80	2	2,973	0.07%
2023/09/18	0	0.00	1	59.09	58.80	-1	2,660	-0.04%
2023/09/15	12	58.53	4	58.50	58.00	8	2,635	0.30%
2023/09/13	1	56.90	0	0.00	56.60	1	2,493	0.04%
2023/09/07	2	57.90	0	0.00	57.80	2	2,489	0.08%
2023/08/31	0	0.00	4	57.50	57.70	-4	2,435	-0.17%
2023/08/30	3	56.80	2	56.80	56.90	1	2,385	0.04%
2023/08/29	1	56.00	0	0.00	56.40	1	2,351	0.04%
2023/08/28	2	55.70	0	0.00	56.00	2	2,336	0.09%
2023/08/24	1	56.60	5	56.56	56.10	-4	2,284	-0.18%
2023/08/23	8	55.29	2	54.50	55.40	6	2,157	0.28%
2023/08/22	1	52.40	0	0.00	52.60	1	2,032	0.05%
2023/08/21	0	0.00	5	53.00	52.50	-5	1,991	-0.25%
2023/08/18	2	51.30	2	51.20	51.50	0	1,923	0.00%
2023/08/15	0.1	50.50	0	0.00	50.30	0.1	1,908	0.01%
2023/08/11	5	51.10	0	0.00	51.10	5	1,910	0.26%
2023/08/10	0	0.00	1	51.90	51.90	-1	1,894	-0.05%
2023/08/09	0	0.00	10	52.50	52.50	-10	1,878	-0.53%
2023/08/08	0	0.00	2	53.00	52.70	-2	1,879	-0.11%
2023/08/02	0	0.00	5	52.80	52.00	-5	1,872	-0.27%
2023/08/01	5	51.80	13	51.54	52.00	-8	1,856	-0.43%
2023/07/31	1	52.60	0	0.00	52.90	1	1,835	0.05%
2023/07/28	0	0.00	0.2	53.00	53.70	-0.2	1,808	-0.01%
2023/07/27	2	52.45	0	0.00	52.30	2	1,778	0.11%
2023/07/26	6	57.40	0	0.00	57.00	6	1,700	0.35%
2023/07/25	1	57.20	1	57.50	57.50	0	1,640	0.00%
2023/07/24	2	57.65	0	0.00	57.50	2	1,629	0.12%
2023/07/20	0	0.00	1	58.40	58.30	-1	1,596	-0.06%
2023/07/19	12	58.03	0	0.00	58.00	12	1,577	0.76%
2023/07/18	3	58.70	0	0.00	58.50	3	1,543	0.19%
2023/07/17	0	0.00	10	59.00	58.90	-10	1,536	-0.65%
2023/07/13	0	0.00	2	58.45	57.60	-2	1,483	-0.14%
2023/07/12	0	0.00	1.1	57.15	57.40	-1.1	1,447	-0.08%
2023/07/11	1	57.00	0	0.00	56.80	1	1,440	0.07%
2023/07/07	1	57.00	0	0.00	56.70	1	1,456	0.07%
2023/07/06	0	0.00	1	58.00	57.80	-1	1,433	-0.07%
2023/07/05	2	58.00	3	58.14	58.20	-1	1,396	-0.07%
2023/07/04	1	55.80	6	55.70	56.00	-5	1,278	-0.39%
2023/06/28	1	55.30	0	0.00	55.00	1	1,333	0.07%
2023/06/27	1	55.00	0	0.00	54.90	1	1,328	0.08%
2023/06/26	1	55.60	10	55.20	55.60	-9	1,317	-0.68%
2023/06/20	1	55.50	0	0.00	55.90	1	1,307	0.08%
2023/06/15	0.1	56.00	2	55.95	55.80	-1.9	1,330	-0.14%
2023/06/14	0	0.00	2	56.05	56.10	-2	1,336	-0.15%
2023/06/13	1	55.90	10	55.60	55.70	-9	1,337	-0.67%
2023/06/12	1	54.70	0	0.00	55.40	1	1,349	0.07%
2023/06/09	0	0.00	2	54.90	55.10	-2	1,345	-0.15%
2023/06/08	0	0.00	1	55.80	55.60	-1	1,345	-0.07%
2023/06/07	1	55.70	0	0.00	55.60	1	1,363	0.07%
2023/06/06	0	0.00	0	56.00	55.80	0	1,393	0.00%
2023/06/02	5	55.50	7	55.36	55.30	-2	1,520	-0.13%
2023/06/01	0	0.00	10	55.60	55.60	-10	1,530	-0.65%
2023/05/31	0	0.00	3	55.00	55.50	-3	1,566	-0.19%
2023/05/29	0	0.00	0	54.80	54.50	0	1,590	0.00%
2023/05/26	1	54.50	0	54.70	54.30	1	1,600	0.06%
2023/05/25	1	54.00	0	0.00	53.90	1	1,594	0.06%
2023/05/12	50	52.80	0	0.00	52.90	50	1,644	3.04%
2023/05/09	0	0.00	1	53.00	52.60	-1	1,647	-0.06%
2023/05/08	1	53.40	0	0.00	53.10	1	1,651	0.06%
2023/05/04	0	0.00	1	52.80	53.00	-1	1,714	-0.06%
2023/04/27	1	51.20	7	51.51	51.50	-6	1,760	-0.34%
2023/04/18	5	55.40	10	55.40	55.40	-5	1,625	-0.31%
2023/04/14	0	0.00	12	55.62	55.50	-12	1,616	-0.74%
2023/04/10	1	55.30	0	0.00	55.30	1	1,573	0.06%
2023/04/07	6	55.68	0	0.00	55.70	6	1,560	0.38%
2023/03/31	0	56.00	0	0.00	55.90	0	1,549	0.00%
2023/03/29	5	55.00	0	0.00	55.30	5	1,509	0.33%
2023/03/27	10	55.80	1.1	55.90	55.70	9	1,490	0.60%
2023/03/23	0	0.00	1	55.60	55.70	-1	1,496	-0.07%
2023/03/22	61	55.78	1	55.70	55.70	60	1,500	4.00%
2023/03/17	0	0.00	4	55.60	55.80	-4	1,520	-0.26%
2023/03/16	0	0.00	1	55.30	55.00	-1	1,509	-0.07%
2023/03/13	0	0.00	1	55.60	55.60	-1	1,489	-0.07%
2023/03/10	1	55.30	4	55.48	55.70	-3	1,475	-0.20%
2023/03/09	0	0.00	5	56.00	55.60	-5	1,470	-0.34%
2023/03/08	2	56.15	10.1	56.10	56.10	-8.1	1,438	-0.56%
2023/03/07	6	56.60	1	56.00	56.90	5	1,341	0.37%
2023/03/06	0	0.00	1.1	55.70	55.70	-1.1	1,280	-0.08%
2023/03/03	10	54.83	9.1	54.92	54.90	0.9	1,252	0.07%
2023/03/01	0	0.00	6	53.97	54.10	-6	1,194	-0.50%
2023/02/23	6	53.07	0	53.00	53.20	6	1,155	0.52%
2023/02/21	0	0.00	1	52.10	52.70	-1	1,152	-0.09%
2023/02/20	2	51.70	0	0.00	52.10	2	1,167	0.17%
2023/02/16	1	51.50	1	51.50	51.60	0	1,203	0.00%
2023/02/15	1	51.40	0	0.00	51.20	1	1,221	0.08%
2023/02/13	1	51.70	0	0.00	51.90	1	1,222	0.08%
2023/02/10	0	52.10	1	52.10	52.10	-1	1,241	-0.08%
2023/02/09	0	0.00	2	52.10	52.10	-2	1,252	-0.16%
2023/02/07	0	0.00	1	51.90	52.00	-1	1,262	-0.08%
2023/02/03	1	52.40	10	52.40	52.30	-9	1,295	-0.69%
2023/02/02	5	52.30	5	52.24	52.20	0	1,297	0.00%
2023/02/01	4	51.48	14	51.50	51.40	-10	1,253	-0.80%
2023/01/31	7	50.40	0	0.00	50.90	7	1,228	0.57%
2023/01/13	0	0.00	2	49.15	49.15	-2	1,240	-0.16%
2023/01/12	0	0.00	10	49.75	49.65	-10	1,253	-0.80%
2023/01/11	1	49.50	0	0.00	49.50	1	1,267	0.08%
2023/01/10	5	49.60	0	0.00	49.55	5	1,305	0.38%
2023/01/06	0	0.00	1	48.90	49.05	-1	1,335	-0.07%
2023/01/05	0	0.00	2	48.58	48.30	-2	1,340	-0.15%
2022/12/30	0	0.00	1	48.45	48.55	-1	1,383	-0.07%
2022/12/29	1	47.60	0	0.00	47.95	1	1,395	0.07%
2022/12/28	1	48.40	0	0.00	48.20	1	1,417	0.07%
2022/12/27	6	49.00	0	0.00	49.05	6	1,421	0.42%
2022/12/22	1	48.75	0	0.00	48.70	1	1,471	0.07%
2022/12/16	1	49.70	0	0.00	49.60	1	1,544	0.06%
2022/12/08	2	49.00	0	0.00	49.35	2	1,506	0.13%
2022/12/07	4	49.50	0	0.00	49.30	4	1,517	0.26%
2022/12/06	5	50.20	0	0.00	50.00	5	1,511	0.33%
2022/11/30	5	50.00	8	50.10	50.20	-3	1,554	-0.19%
2022/11/28	0	0.00	2	50.00	49.90	-2	1,566	-0.13%
2022/11/24	0	0.00	11	50.19	50.10	-11	1,606	-0.68%
2022/11/23	0	0.00	11	49.75	49.80	-11	1,618	-0.68%
2022/11/22	1	49.25	0	0.00	49.35	1	1,634	0.06%
2022/11/17	1	49.95	0	0.00	50.10	1	1,677	0.06%
2022/11/16	0	0.00	3	50.37	50.10	-3	1,679	-0.18%
2022/11/14	0	0.00	2	49.45	49.80	-2	1,653	-0.12%
2022/11/11	5	49.58	0	0.00	49.20	5	1,654	0.30%
2022/11/10	2	48.90	1	48.80	49.20	1	1,640	0.06%
2022/11/09	0	0.00	1	49.00	49.05	-1	1,646	-0.06%
2022/11/08	1	48.65	0	0.00	48.25	1	1,649	0.06%
2022/11/07	0	0.00	1	48.80	48.85	-1	1,670	-0.06%
2022/11/04	1	48.40	1	48.60	48.40	0	1,699	0.00%
2022/11/03	2	47.88	3	48.27	48.30	-1	1,700	-0.06%
2022/11/02	26	47.90	0	0.00	48.05	26	1,716	1.51%
2022/11/01	0	0.00	1	46.85	47.00	-1	1,717	-0.06%
2022/10/31	1	46.40	1	47.05	46.50	0	1,734	0.00%
2022/10/28	0	0.00	1	46.85	46.30	-1	1,748	-0.06%
2022/10/27	25	46.50	1	46.45	46.70	24	1,791	1.34%
2022/10/26	0	0.00	1	46.00	45.80	-1	1,862	-0.05%
2022/10/25	1	45.95	0	0.00	45.95	1	1,866	0.05%
2022/10/24	1	46.80	1	46.90	46.60	0	1,883	0.00%
2022/10/21	5	46.74	0	0.00	46.55	5	1,887	0.26%
2022/10/18	0	0.00	1	45.80	46.50	-1	1,896	-0.05%
2022/10/17	1	43.05	0	0.00	44.75	1	1,890	0.05%
2022/10/13	7	42.10	0	0.00	42.00	7	1,948	0.36%
2022/10/07	25	45.15	0	0.00	45.25	25	1,985	1.26%
2022/10/06	1	44.80	0	0.00	44.70	1	2,046	0.05%
2022/10/05	25	45.15	1	45.10	45.00	24	2,116	1.13%
2022/10/04	15	43.95	0	0.00	43.95	15	2,124	0.71%
2022/10/03	0.1	43.30	0	0.00	43.20	0.1	2,150	0.00%
2022/09/28	1	42.55	0	0.00	42.00	1	2,260	0.04%
2022/09/27	1	43.30	0	0.00	43.60	1	2,290	0.04%
2022/09/23	3	45.93	3	45.72	45.70	0	2,358	0.00%
2022/09/21	2	46.70	1	46.85	46.60	1	2,498	0.04%
2022/09/16	2	47.50	0	0.00	47.15	2	2,628	0.08%
2022/09/13	0	0.00	2	48.35	48.30	-2	2,686	-0.07%
2022/09/12	1	48.45	3	48.47	48.05	-2	2,730	-0.07%
2022/09/08	5	48.20	0.1	47.90	48.00	4.9	2,779	0.18%
2022/09/07	8	47.78	0	0.00	47.60	8	2,805	0.29%
2022/09/06	2	49.38	1	49.60	48.95	1	2,800	0.04%
2022/09/05	4	50.05	0	0.00	49.80	4	2,825	0.14%
2022/09/02	1	50.80	0	0.00	50.50	1	2,840	0.04%
2022/09/01	5.1	50.60	0	0.00	50.30	5.1	2,875	0.18%
2022/08/31	3	51.13	4	51.25	51.10	-1	2,918	-0.03%
2022/08/30	0	0.00	1	51.10	50.90	-1	3,107	-0.03%
2022/08/29	6	50.95	1	51.10	50.90	5	3,190	0.16%
2022/08/26	0	0.00	1	51.30	51.90	-1	3,183	-0.03%
2022/08/23	3	50.57	0	0.00	50.50	3	3,206	0.09%
2022/08/19	116	51.73	0	0.00	51.70	116	3,195	3.63%	大買/鉅額交易
2022/08/18	2	51.20	0	0.00	51.50	2	3,179	0.06%
2022/08/17	15	51.20	0	0.00	51.50	15	3,168	0.47%
2022/08/15	0	0.00	10	51.30	51.50	-10	3,187	-0.31%
2022/08/12	0	0.00	1	50.80	51.20	-1	3,180	-0.03%
2022/08/11	28	50.30	1	50.30	50.30	27	3,155	0.86%
2022/08/10	1	49.65	0	0.00	49.60	1	3,146	0.03%
2022/08/09	2	50.00	1	49.90	49.90	1	3,154	0.03%
2022/08/08	0.1	49.75	0	0.00	50.00	0.1	3,138	0.00%
2022/08/05	2	49.43	3	49.42	49.35	-1	3,114	-0.03%
2022/08/04	0	0.00	2	48.70	48.80	-2	3,122	-0.06%
2022/08/03	3	49.55	6	49.15	49.10	-3	3,105	-0.10%
2022/08/02	14	50.39	10	50.10	50.00	4	3,069	0.13%
2022/07/27	2	48.88	5	49.60	50.20	-3	3,068	-0.10%
2022/07/22	5	51.16	1	51.00	51.00	4	3,118	0.13%
2022/07/21	1	50.90	1	50.90	50.90	0	3,120	0.00%
2022/07/20	32	50.61	4	50.65	50.00	28	3,112	0.90%
2022/07/19	15	49.27	10	49.25	49.35	5	3,076	0.16%
2022/07/15	1	47.60	2	48.40	48.65	-1	3,048	-0.03%
2022/07/14	10	46.95	34	47.06	47.30	-24	3,027	-0.79%
2022/07/13	5	50.84	6	50.93	50.60	-1	2,958	-0.03%
2022/07/12	5	50.40	1	50.50	50.30	4	2,885	0.14%
2022/07/11	20	51.53	0	0.00	51.50	20	2,873	0.70%
2022/07/08	1	51.30	2	50.90	51.10	-1	2,846	-0.04%
2022/07/07	2	50.30	1	50.50	50.60	1	2,820	0.04%
2022/07/06	2.1	50.57	1	51.40	50.50	1.1	2,795	0.04%
2022/07/04	1	50.90	1	51.20	50.40	0	2,851	0.00%
2022/07/01	1	51.60	1	51.50	50.90	0	2,889	0.00%
2022/06/30	3	51.80	0	0.00	51.90	3	2,837	0.11%
2022/06/29	2	54.00	1	53.70	53.90	1	2,756	0.04%
2022/06/28	3	54.87	0	0.00	54.90	3	2,715	0.11%
2022/06/27	1	56.10	1	56.20	56.10	0	2,715	0.00%
2022/06/24	15	55.90	15	54.70	55.00	0	2,734	0.00%
2022/06/23	10	56.50	10	56.00	55.70	0	2,743	0.00%
2022/06/22	0	56.80	2	56.50	56.20	-2	2,730	-0.07%
2022/06/21	2	57.85	1	58.00	57.90	1	2,691	0.04%
2022/06/20	10	57.95	1	58.60	57.20	9	2,692	0.33%
2022/06/17	3	59.53	6	59.33	59.00	-3	2,651	-0.11%
2022/06/16	12	61.65	13	61.15	60.80	-1	2,603	-0.04%
2022/06/15	2	61.80	0	0.00	61.80	2	2,583	0.08%
2022/06/14	12	61.57	14	61.44	62.20	-2	2,602	-0.08%
2022/06/13	3	61.57	6	61.70	61.70	-3	2,562	-0.12%
2022/06/10	5	62.40	1	62.40	62.20	4	2,541	0.16%
2022/06/09	2	61.95	1	62.30	62.30	1	2,520	0.04%
2022/06/08	83	62.50	22	62.40	62.30	61	2,461	2.48%
2022/06/07	8	61.10	4	61.10	60.80	4	2,283	0.18%
2022/06/02	2	60.00	0	0.00	60.20	2	2,264	0.09%
2022/05/30	0	0.00	31	59.34	59.40	-31	2,220	-1.40%
2022/05/27	1	58.70	20	58.80	58.70	-19	2,215	-0.86%
2022/05/26	0	0.00	3	58.70	58.40	-3	2,224	-0.13%
2022/05/25	0	0.00	1	59.10	59.00	-1	2,236	-0.04%
2022/05/24	0	0.00	8	59.20	58.70	-8	2,273	-0.35%
2022/05/20	5	59.90	0	0.00	59.90	5	2,247	0.22%
2022/05/19	1	58.90	0	0.00	59.60	1	2,234	0.04%
2022/05/17	5	59.50	5	59.22	59.30	0	2,192	0.00%
2022/05/12	2	58.30	2	58.70	57.80	0	2,186	0.00%
2022/05/11	12	59.23	11	59.24	58.70	1	2,164	0.05%
2022/05/10	1	58.70	1	58.10	58.70	0	2,182	0.00%
2022/05/09	1	58.60	0	0.00	58.60	1	2,199	0.05%
2022/05/06	10	59.00	10	59.90	59.80	0	2,202	0.00%
2022/05/05	0	0.00	0.3	59.70	59.70	-0.3	2,214	-0.01%
2022/05/04	0	0.00	2	59.30	59.20	-2	2,207	-0.09%
2022/05/03	0	58.90	9	58.38	59.20	-9	2,198	-0.41%
2022/04/29	3	57.00	2	56.90	56.50	1	2,145	0.05%
2022/04/28	12	56.61	1	56.60	56.30	11	2,171	0.51%
2022/04/27	2	54.80	0	0.00	56.10	2	2,161	0.09%
2022/04/26	3	55.73	0	0.00	55.70	3	2,164	0.14%
2022/04/21	0	0.00	4	57.55	57.50	-4	2,321	-0.17%
2022/04/19	1	57.20	0	0.00	57.20	1	2,394	0.04%
2022/04/13	1	58.00	3	57.93	58.30	-2	2,505	-0.08%
2022/04/11	0	0.00	20	58.60	58.50	-20	2,602	-0.77%
2022/04/08	4	60.35	19	60.08	60.10	-15	2,555	-0.59%
2022/04/07	6	60.03	10	60.13	59.40	-4	2,480	-0.16%
2022/04/01	15	59.20	0	0.00	59.60	15	2,395	0.63%
2022/03/31	0	60.10	0	0.00	59.60	0	2,407	0.00%
2022/03/30	16	59.98	2	59.90	59.90	14	2,403	0.58%
2022/03/29	19	60.24	4	60.15	60.10	15	2,382	0.63%
2022/03/28	12	59.95	12	60.30	60.70	0	2,332	0.00%
2022/03/25	2	59.50	1	59.50	59.40	1	2,256	0.04%
2022/03/23	0	0.00	1	59.40	59.20	-1	2,260	-0.04%
2022/03/21	0	0.00	1	59.00	59.10	-1	2,285	-0.04%
2022/03/17	5	58.94	1	58.90	58.80	4	2,325	0.17%
2022/03/16	10	57.90	11	58.15	58.30	-1	2,311	-0.04%
2022/03/15	1	57.50	0	0.00	57.20	1	2,344	0.04%
2022/03/14	2	58.00	0	0.00	58.20	2	2,353	0.08%
2022/03/10	0	0.00	1	57.70	57.90	-1	2,372	-0.04%
2022/03/09	1.1	56.27	4	56.93	57.20	-3	2,360	-0.12%
2022/03/07	2	56.20	0	0.00	56.10	2	2,321	0.09%
2022/03/04	0	58.10	0	0.00	58.00	0	2,326	0.00%
2022/03/01	1	57.90	16	57.71	57.80	-15	2,433	-0.62%
2022/02/25	1	56.90	0	0.00	56.90	1	2,457	0.04%
2022/02/24	4	56.60	29	56.85	56.20	-25	2,501	-1.00%
2022/02/22	1	57.90	0	0.00	57.90	1	2,574	0.04%
2022/02/18	0	0.00	1	58.70	58.70	-1	2,916	-0.03%
2022/02/15	0	0.00	2	58.15	57.90	-2	3,101	-0.06%
2022/02/14	2	57.80	0	0.00	57.80	2	3,129	0.06%
2022/02/11	1	59.10	2	59.00	58.90	-1	3,151	-0.03%
2022/02/10	1	59.40	5	59.38	59.30	-4	3,229	-0.12%
2022/02/08	1	57.40	1	57.40	57.50	0	3,301	0.00%
2022/02/07	6	56.70	0	0.00	57.20	6	3,431	0.17%
2022/01/26	8	56.60	3	56.60	56.50	5	3,443	0.15%
2022/01/25	1	57.30	1	57.50	57.10	0	3,496	0.00%
2022/01/24	1	57.40	0	0.00	57.80	1	3,530	0.03%
2022/01/21	1	58.30	0	0.00	58.30	1	3,548	0.03%
2022/01/20	3	59.47	2	59.15	59.50	1	3,593	0.03%
2022/01/19	6	59.47	0	0.00	59.50	6	3,629	0.17%
2022/01/18	3	59.87	6	59.97	59.70	-3	3,661	-0.08%
2022/01/17	1	58.70	3	58.70	58.90	-2	3,565	-0.06%
2022/01/14	4	58.00	0	0.00	58.00	4	3,541	0.11%
2022/01/13	0	0.00	13	58.78	59.00	-13	3,558	-0.37%
2022/01/12	1	57.50	0	0.00	57.80	1	3,518	0.03%
2022/01/11	0	0.00	8	57.63	57.50	-8	3,566	-0.22%
2022/01/07	5	58.62	2	58.10	58.10	3	3,596	0.08%
2022/01/06	27	59.32	0	0.00	59.30	27	3,572	0.76%
2022/01/05	50	59.53	15	59.79	59.60	35	3,597	0.97%
2022/01/04	1	58.70	0	0.00	58.30	1	3,518	0.03%
2022/01/03	0	0.00	20	58.90	58.80	-20	3,530	-0.57%
2021/12/30	2	59.00	0	0.00	58.80	2	3,559	0.06%
2021/12/29	2	58.90	0	0.00	59.00	2	3,591	0.06%
2021/12/28	5	58.90	4	58.70	58.80	1	3,670	0.03%
2021/12/27	2	58.80	0	0.00	58.90	2	3,720	0.05%
2021/12/24	0.3	58.80	0	0.00	58.90	0.3	3,773	0.01%
2021/12/23	0	0.00	1	58.50	58.80	-1	3,790	-0.03%
2021/12/22	6	58.20	0	0.00	58.20	6	3,885	0.15%
2021/12/21	2	57.35	1	57.50	57.90	1	3,910	0.03%
2021/12/20	1	57.30	0	0.00	57.20	1	3,959	0.03%
2021/12/17	14	57.90	0	0.00	57.60	14	3,987	0.35%
2021/12/16	1	57.60	1	57.70	57.60	0	3,999	0.00%
2021/12/15	12	57.07	0	0.00	57.00	12	4,034	0.30%
2021/12/14	0	0.00	1	57.90	57.30	-1	4,034	-0.02%
2021/12/13	4	58.00	1	58.00	57.50	3	4,050	0.07%
2021/12/10	3	58.50	20	58.30	58.10	-17	4,072	-0.42%
2021/12/09	0	0.00	1	58.90	58.70	-1	4,078	-0.02%
2021/12/08	0	0.00	5	60.20	60.10	-5	4,062	-0.12%
2021/12/06	0	0.00	3	60.33	60.20	-3	4,168	-0.07%
2021/12/03	1	59.70	0	0.00	60.00	1	4,334	0.02%
2021/12/02	3	60.33	0	0.00	59.90	3	4,470	0.07%
2021/12/01	1	59.00	1	59.60	60.10	0	4,630	0.00%
2021/11/30	0	0.00	5	59.54	59.30	-5	4,793	-0.10%
2021/11/29	1	57.70	4	58.08	58.60	-3	4,886	-0.06%
2021/11/26	3	59.67	11	59.78	59.00	-8	4,977	-0.16%
2021/11/25	2	60.80	5	60.94	60.70	-3	5,004	-0.06%
2021/11/24	0	0.00	1	60.80	61.10	-1	5,079	-0.02%
2021/11/23	3	60.70	0	0.00	60.60	3	5,241	0.06%
2021/11/22	2	61.60	1	62.40	62.20	1	5,264	0.02%
2021/11/19	14.2	62.24	1	61.80	61.90	13.2	5,347	0.25%
2021/11/18	4	63.78	3	62.70	62.80	1	5,379	0.02%
2021/11/17	16	61.39	13	61.91	62.70	3	5,307	0.06%
2021/11/16	4	60.75	0	0.00	61.00	4	5,224	0.08%
2021/11/15	6	60.52	6	60.95	61.40	0	5,275	0.00%
2021/11/12	0	0.00	10	59.60	59.70	-10	5,328	-0.19%
2021/11/10	1	59.80	0	0.00	59.80	1	5,739	0.02%
2021/11/09	1	59.50	8	59.90	60.20	-7	5,876	-0.12%
2021/11/08	12	60.98	2	60.50	60.20	10	5,900	0.17%
2021/11/04	53	60.76	6.1	60.39	60.40	47	6,187	0.76%
2021/11/03	60	58.81	105	58.22	58.90	-45	6,296	-0.71%	大賣/
2021/11/02	1	58.00	1	58.20	58.10	0	6,409	0.00%
2021/11/01	1	59.00	2	59.10	59.60	-1	6,696	-0.01%
2021/10/29	2	58.95	1	59.10	58.60	1	6,956	0.01%
2021/10/28	0	0.00	13	58.89	59.20	-13	7,005	-0.19%
2021/10/27	7	57.70	2	58.05	58.60	5	7,162	0.07%
2021/10/26	9.2	58.10	2	57.90	58.10	7.2	7,365	0.10%
2021/10/25	10	56.90	1	57.00	57.30	9	7,748	0.12%
2021/10/22	0	0.00	3	57.00	57.10	-3	7,918	-0.04%
2021/10/21	13	57.29	1	56.90	56.60	12	8,144	0.15%
2021/10/20	39	56.99	1	56.90	57.30	38	8,352	0.45%
2021/10/19	153	57.00	1	56.10	57.20	152	8,481	1.79%	大買/鉅額交易
2021/10/18	3	55.70	0	0.00	55.50	3	8,573	0.03%
2021/10/15	10	56.60	4	55.98	56.40	6	8,835	0.07%
2021/10/14	50	54.00	1	54.50	54.50	49	8,954	0.55%
2021/10/13	1	54.30	10	54.30	54.30	-9	9,232	-0.10%
2021/10/12	1	55.60	1	55.50	55.60	0	9,616	0.00%
2021/10/08	54	56.62	0	0.00	56.40	54	9,632	0.56%
2021/10/07	0	0.00	2	56.90	56.70	-2	9,690	-0.02%
2021/10/06	3	56.00	0	0.00	55.50	3	9,818	0.03%
2021/10/05	51.1	54.54	2	55.55	57.20	49.1	9,815	0.50%
2021/10/04	2	56.60	0	0.00	55.40	2	9,782	0.02%
2021/10/01	100	58.00	4	58.10	57.20	96	9,766	0.98%
2021/09/30	1	58.70	1	59.40	59.40	0	9,847	0.00%
2021/09/29	207	59.78	1	58.30	58.40	206	10,009	2.06%	大買/鉅額交易
2021/09/28	6	61.32	1	61.20	61.30	5	10,163	0.05%
2021/09/27	1	62.00	5	61.86	62.20	-4	10,199	-0.04%
2021/09/24	3	62.37	1	62.50	62.40	2	10,380	0.02%
2021/09/23	5	62.04	0	0.00	61.80	5	10,407	0.05%
2021/09/22	2	61.65	1	61.40	61.20	1	10,444	0.01%
2021/09/17	1	63.00	0	0.00	63.10	1	10,536	0.01%
2021/09/16	16	63.71	15	63.59	63.50	1	10,565	0.01%
2021/09/15	11	62.86	4	62.80	62.80	7	10,627	0.07%
2021/09/14	2	64.25	12	64.01	64.10	-10	10,679	-0.09%
2021/09/13	1	64.20	1	64.90	64.10	0	10,698	0.00%
2021/09/10	1	64.70	1	64.90	65.30	0	10,720	0.00%
2021/09/09	8	64.23	6	63.85	64.60	2	10,741	0.02%
2021/09/08	17.2	64.15	5	65.10	62.80	12.2	10,706	0.11%
2021/09/07	5	65.50	4	65.40	66.10	1	10,607	0.01%
2021/09/06	25	66.67	25	66.97	66.20	0	10,645	0.00%
2021/09/03	86	66.64	12	66.53	67.20	74	10,541	0.70%
2021/09/02	5	65.12	2.1	65.61	64.60	2.9	10,414	0.03%
2021/09/01	11	64.86	3	65.30	65.60	8	10,339	0.08%
2021/08/31	1	64.10	4	64.15	65.00	-3	10,289	-0.03%
2021/08/30	12	63.77	2	63.70	64.20	10	10,495	0.10%
2021/08/27	15.1	64.08	42	63.98	63.10	-26.9	10,541	-0.26%
2021/08/26	1	62.00	4	62.13	62.40	-3	10,410	-0.03%
2021/08/25	20	62.74	0	0.00	62.50	20	10,348	0.19%
2021/08/24	15	61.77	2	62.20	62.20	13	10,262	0.13%
2021/08/23	3	61.87	2	61.60	61.60	1	10,185	0.01%
2021/08/20	0	0.00	3	59.87	60.20	-3	10,104	-0.03%
2021/08/19	6	59.65	20	60.00	59.10	-14	10,046	-0.14%
2021/08/18	3.1	60.45	6	60.58	62.10	-2.9	9,937	-0.03%
2021/08/17	2	59.60	9	61.03	59.20	-7	9,851	-0.07%
2021/08/16	29	59.98	1	59.90	60.70	28	9,775	0.29%
2021/08/13	4	66.60	51.4	66.06	65.50	-47.4	9,433	-0.50%
2021/08/12	3	68.67	5	68.06	68.60	-2	9,282	-0.02%
2021/08/11	4	69.18	6	68.90	67.50	-2	9,218	-0.02%
2021/08/10	12	68.65	11	68.42	70.40	1	9,120	0.01%
2021/08/09	11	70.00	10	70.80	69.90	1	9,013	0.01%
2021/08/06	4	71.03	8.3	70.59	71.60	-4.3	8,831	-0.05%
2021/08/05	10	69.69	365.1	70.80	71.00	-355.1	8,767	-4.05%	大賣/鉅額交易
2021/08/04	16	68.69	19	68.72	68.10	-3	8,575	-0.03%
2021/08/03	7	65.59	5	65.44	66.00	2	8,370	0.02%
2021/08/02	6	65.78	15	65.69	65.50	-9	8,308	-0.11%
2021/07/30	49.3	64.47	31.1	64.49	64.10	18.2	8,124	0.22%
2021/07/29	20	63.55	17	63.63	64.30	3	7,983	0.04%
2021/07/28	5	60.54	4	60.70	61.40	1	7,627	0.01%
2021/07/27	21	62.29	6	62.53	62.20	15	7,613	0.20%
2021/07/26	9	62.12	17	61.91	63.10	-8	7,526	-0.11%
2021/07/23	4	62.00	17.3	60.92	60.50	-13.3	7,667	-0.17%
2021/07/22	1	61.10	38	61.01	60.90	-37	7,936	-0.47%
2021/07/21	9	60.37	22	60.75	60.10	-13	7,914	-0.16%
2021/07/20	3	59.30	3	58.83	59.60	0	7,778	0.00%
2021/07/19	13.1	59.64	1	60.10	59.20	12.1	7,653	0.16%
2021/07/16	59.1	59.82	23.1	60.76	60.50	36	7,453	0.48%
2021/07/15	5	57.90	32	57.88	58.10	-27	7,075	-0.38%
2021/07/14	21	57.27	13	56.85	57.20	8	7,098	0.11%
2021/07/13	2	57.65	12	57.78	57.40	-10	7,194	-0.14%
2021/07/12	1	57.00	1	57.10	56.80	0	7,081	0.00%
2021/07/09	2	56.70	12	56.47	56.50	-10	7,110	-0.14%
2021/07/08	3	56.90	0	0.00	57.00	3	7,248	0.04%
2021/07/07	27	57.20	7	57.31	56.90	20	7,335	0.27%
2021/07/06	4	58.48	1	58.30	58.30	3	7,288	0.04%
2021/07/05	26	58.73	28.1	58.93	59.90	-2.1	7,212	-0.03%
2021/07/01	21	56.88	168	57.45	57.10	-147	7,046	-2.09%	大賣/鉅額交易
2021/06/30	0	0.00	5	56.14	56.00	-5	6,950	-0.07%
2021/06/29	3	56.20	0	0.00	56.00	3	6,930	0.04%
2021/06/28	12	55.90	10.1	56.13	55.90	1.9	6,901	0.03%
2021/06/25	0	0.00	1	55.00	55.00	-1	6,801	-0.01%
2021/06/24	5	55.34	4	55.28	55.00	1	6,793	0.01%
2021/06/23	2	54.90	9.1	54.92	54.90	-7.1	6,745	-0.10%
2021/06/22	3	54.27	8	54.54	54.10	-5	6,683	-0.07%
2021/06/21	7	53.70	51.1	53.99	53.80	-44.1	6,652	-0.66%
2021/06/18	0	0.00	15	54.97	54.60	-15	6,664	-0.23%
2021/06/17	9	54.32	2	54.40	54.60	7	6,660	0.11%
2021/06/16	41	54.79	10	54.20	54.20	31	6,703	0.46%
2021/06/15	28	54.51	5	54.60	54.50	23	6,708	0.34%
2021/06/08	1	52.80	1	52.50	52.70	0	6,726	0.00%
2021/06/07	11	53.56	10	53.05	52.50	1	6,780	0.01%
2021/06/04	5	51.68	14	52.17	52.50	-9	6,529	-0.14%
2021/06/03	0	0.00	2	52.00	52.00	-2	6,471	-0.03%
2021/06/01	0.1	50.70	0	0.00	51.00	0.1	6,501	0.00%
2021/05/31	2	50.60	5	50.20	50.30	-3	6,522	-0.05%
2021/05/28	0	0.00	15	49.97	50.20	-15	6,544	-0.23%
2021/05/26	0	0.00	1	49.75	49.35	-1	6,653	-0.02%
2021/05/25	5	49.70	33	49.84	49.45	-28	6,734	-0.42%
2021/05/24	24	47.59	30	47.85	48.65	-6	6,795	-0.09%
2021/05/21	37	47.88	3	48.38	47.85	34	6,846	0.50%
2021/05/20	11	48.09	11	48.00	47.60	0	6,999	0.00%
2021/05/19	0	0.00	18	48.32	48.45	-18	7,102	-0.25%
2021/05/18	10	45.97	6	46.88	48.35	4	7,172	0.06%
2021/05/17	7	45.06	0	0.00	44.95	7	7,324	0.10%
2021/05/14	2	47.80	2	48.18	48.10	0	7,331	0.00%
2021/05/13	29	47.83	0	0.00	47.80	29	7,333	0.40%
2021/05/12	7	47.13	1	45.70	47.15	6	7,325	0.08%
2021/05/11	12	49.92	5	50.16	49.65	7	7,256	0.10%
2021/05/10	5	51.70	2	51.60	51.40	3	7,265	0.04%
2021/05/07	1	50.80	4	51.70	51.90	-3	7,393	-0.04%
2021/05/06	13	50.88	7	50.94	50.60	6	7,539	0.08%
2021/05/05	13	51.65	0	0.00	51.20	13	7,670	0.17%
2021/05/04	18	51.12	11	51.80	52.10	7	7,998	0.09%
2021/05/03	31	52.82	16	52.93	52.40	15	8,133	0.18%
2021/04/29	10	55.74	55	54.77	54.60	-45	8,583	-0.52%
2021/04/28	20	54.38	30	54.91	55.80	-10	9,138	-0.11%
2021/04/27	0	0.00	8	53.10	53.00	-8	9,147	-0.09%
2021/04/26	4	52.60	6	52.20	52.90	-2	9,166	-0.02%
2021/04/23	0	0.00	1	51.00	51.60	-1	9,114	-0.01%
2021/04/22	5	51.44	4	51.25	50.80	1	9,255	0.01%
2021/04/21	2	52.20	0	0.00	52.20	2	9,383	0.02%
2021/04/20	0	0.00	33	51.93	52.10	-33	9,501	-0.35%
2021/04/19	25	51.47	9	51.76	52.00	16	9,620	0.17%
2021/04/16	30	50.05	23	49.97	50.10	7	9,541	0.07%
2021/04/15	4	50.23	7	50.00	50.10	-3	9,665	-0.03%
2021/04/14	13	49.51	12	49.49	49.90	1	9,702	0.01%
2021/04/13	5	51.04	10	51.60	50.30	-5	9,875	-0.05%
2021/04/12	8	51.71	1	52.00	51.60	7	10,141	0.07%
2021/04/09	7	52.97	51	52.83	52.40	-44	10,152	-0.43%
2021/04/08	2	53.10	13	53.21	53.20	-11	10,072	-0.11%
2021/04/07	23	53.04	8	53.28	53.30	15	10,044	0.15%
2021/04/06	3	52.57	21	53.00	53.10	-18	10,017	-0.18%
2021/04/01	2	52.30	20	52.20	52.20	-18	9,931	-0.18%
2021/03/31	4	52.48	1	52.20	52.30	3	9,994	0.03%
2021/03/30	10	52.20	1	52.40	52.50	9	10,084	0.09%
2021/03/29	15	52.32	4	52.20	52.20	11	10,092	0.11%
2021/03/26	33	52.29	6	52.62	52.10	27	10,136	0.27%
2021/03/25	4	52.05	1	52.30	51.90	3	10,177	0.03%
2021/03/24	9	52.20	2	52.50	52.10	7	10,204	0.07%
2021/03/23	3	52.60	11	52.95	52.50	-8	10,219	-0.08%
2021/03/22	13	52.91	5	52.80	52.60	8	10,244	0.08%
2021/03/19	1	53.00	2	52.95	53.10	-1	10,233	-0.01%
2021/03/18	2	52.40	7	52.53	52.60	-5	10,229	-0.05%
2021/03/17	5	52.08	2	52.05	52.10	3	10,319	0.03%
2021/03/16	4	52.63	10	52.80	52.60	-6	10,304	-0.06%
2021/03/15	0	0.00	3	52.30	52.30	-3	10,349	-0.03%
2021/03/12	16	52.18	13	52.45	52.00	3	10,422	0.03%
2021/03/11	7	51.69	11	51.87	51.80	-4	10,551	-0.04%
2021/03/10	1	50.80	0	0.00	50.70	1	10,568	0.01%
2021/03/09	7	50.14	0	0.00	50.50	7	10,669	0.07%
2021/03/08	7	50.40	1	50.70	50.10	6	10,732	0.06%
2021/03/05	1	50.30	0	0.00	50.30	1	10,830	0.01%
2021/03/04	3	50.63	0	0.00	50.20	3	10,990	0.03%
2021/03/03	2	50.70	0	0.00	50.80	2	11,040	0.02%
2021/03/02	3	50.87	2	51.35	50.70	1	11,148	0.01%
2021/02/26	8	50.63	2	50.70	50.60	6	11,411	0.05%
2021/02/25	2	51.20	0	0.00	51.20	2	11,762	0.02%
2021/02/24	13	51.65	1	51.60	51.30	12	11,867	0.10%
2021/02/23	5	51.82	0	0.00	51.90	5	11,835	0.04%
2021/02/22	6	51.60	23	51.16	51.90	-17	11,850	-0.14%
2021/02/19	3	50.87	2	51.00	51.10	1	11,822	0.01%
2021/02/18	8	51.55	8.1	51.59	51.80	-0.1	11,754	0.00%
2021/02/17	25	51.88	11	51.74	52.00	14	11,727	0.12%
2021/02/05	2	50.30	6	50.33	50.30	-4	11,515	-0.03%
2021/02/04	9	49.54	3	49.60	49.60	6	11,440	0.05%
2021/02/03	7	49.31	31	49.10	49.15	-24	11,480	-0.21%
2021/02/02	0	0.00	5	49.08	49.50	-5	11,469	-0.04%
2021/02/01	4	47.73	2	47.85	48.25	2	11,515	0.02%
2021/01/29	38	48.82	5	49.28	48.65	33	11,479	0.29%
2021/01/28	18	49.87	0	0.00	50.00	18	11,335	0.16%
2021/01/27	24	51.23	39	51.17	51.20	-15	11,155	-0.13%
2021/01/26	24	52.43	136	53.77	52.50	-112	10,929	-1.02%	大賣/鉅額交易
2021/01/25	6	51.72	14	51.93	51.80	-8	10,533	-0.08%
2021/01/22	98	52.22	83	52.45	52.50	15	10,241	0.15%
2021/01/21	184	51.59	86	50.89	51.50	98	9,656	1.01%	大買/
2021/01/20	40	49.24	57.1	48.68	48.25	-17.1	8,712	-0.20%
2021/01/19	11	47.87	24	47.71	47.60	-13	8,273	-0.16%
2021/01/18	18	45.88	5	46.64	46.80	13	8,138	0.16%
2021/01/15	13	47.82	8	47.98	47.25	5	8,052	0.06%
2021/01/14	43	47.55	14.1	47.92	48.50	28.9	7,888	0.37%
2021/01/13	22	47.67	18	47.48	47.45	4	7,663	0.05%
2021/01/12	21	47.31	4	47.64	46.50	17	7,496	0.23%
2021/01/11	13	47.10	13	47.12	47.20	0	7,296	0.00%
2021/01/08	5	46.68	17	46.39	47.05	-12	7,211	-0.17%
2021/01/07	52	46.58	1	46.65	46.60	51	7,045	0.72%
2021/01/06	12	46.88	23	47.70	46.65	-11	6,942	-0.16%
2021/01/05	66.1	47.68	14	47.01	48.25	52.1	6,586	0.79%
2021/01/04	0	0.00	3	45.82	46.10	-3	6,217	-0.05%
2020/12/31	11	45.44	0	0.00	45.25	11	6,143	0.18%
2020/12/30	1	45.55	0	0.00	45.65	1	6,166	0.02%
2020/12/29	5	45.31	2	45.40	45.25	3	6,233	0.05%
2020/12/28	29	45.72	5	45.92	45.70	24	6,188	0.39%
2020/12/25	2	46.15	4	46.19	45.90	-2	6,182	-0.03%
2020/12/24	10	45.80	10	45.66	45.90	0	6,150	0.00%
2020/12/23	2	44.95	15	44.84	44.75	-13	6,097	-0.21%
2020/12/22	2	45.50	25	45.59	44.70	-23	6,102	-0.38%
2020/12/21	6	45.49	0	0.00	45.50	6	6,046	0.10%
2020/12/18	5.1	44.98	9	45.04	44.80	-4	5,954	-0.07%
2020/12/17	17	45.31	0	0.00	45.40	17	5,901	0.29%
2020/12/16	2.1	45.57	6	45.62	45.80	-4	5,882	-0.07%
2020/12/15	3	44.77	2	45.20	44.70	1	5,803	0.02%
2020/12/14	4	45.55	3	44.90	45.45	1	5,763	0.02%
2020/12/11	9	45.05	5	45.18	45.05	4	5,722	0.07%
2020/12/10	13	46.23	11	46.25	45.70	2	5,615	0.04%
2020/12/09	2	46.80	8.1	46.76	46.65	-6.1	5,521	-0.11%
2020/12/08	6	45.74	11.4	45.78	45.90	-5.4	5,368	-0.10%
2020/12/07	21	45.46	4	45.98	46.00	17	5,281	0.32%
2020/12/04	18	45.50	0	0.00	45.45	18	5,122	0.35%
2020/12/03	15	45.25	7	45.41	45.15	8	5,005	0.16%
2020/12/02	25	45.23	21	45.22	45.15	4	4,911	0.08%
2020/12/01	5	44.90	16	45.02	45.10	-11	4,885	-0.23%
2020/11/30	37	45.01	8	45.03	45.15	29	4,780	0.61%
2020/11/27	14	44.46	1	44.45	44.40	13	4,597	0.28%
2020/11/26	23	44.08	0	0.00	44.55	23	4,514	0.51%
2020/11/25	8	44.09	4	43.63	44.35	4	4,389	0.09%
2020/11/24	17	44.36	24	44.18	44.30	-7	4,075	-0.17%
2020/11/23	4	43.26	17	43.30	43.30	-13	3,704	-0.35%
2020/11/20	1	41.80	0	0.00	42.40	1	3,549	0.03%
2020/11/19	0	0.00	1	42.95	42.20	-1	3,505	-0.03%
2020/11/18	6	41.58	14	42.04	42.50	-8	3,469	-0.23%
2020/11/17	4	41.41	3	41.22	41.40	1	3,468	0.03%
2020/11/16	20	41.33	0	0.00	41.30	20	3,595	0.56%
2020/11/13	0	0.00	10	40.40	40.80	-10	3,699	-0.27%
2020/11/12	0	0.00	4	40.65	40.60	-4	3,850	-0.10%
2020/11/11	6	40.73	2	40.95	41.10	4	3,897	0.10%
2020/11/10	1	40.10	10	40.31	40.35	-9	3,812	-0.24%
2020/11/09	6	40.29	11	40.07	40.60	-5	3,780	-0.13%
2020/11/06	14	39.06	18	39.15	39.25	-4	3,704	-0.11%
2020/11/05	4	38.35	1	38.30	38.40	3	3,671	0.08%
2020/11/04	1	38.10	0	0.00	38.10	1	3,692	0.03%
2020/11/03	1	37.95	0	0.00	37.90	1	3,752	0.03%
2020/11/02	1	37.30	0	0.00	37.30	1	3,880	0.03%
2020/10/29	1	37.65	1	37.95	38.30	0	4,051	0.00%
2020/10/28	3	38.38	0	0.00	38.35	3	4,110	0.07%
2020/10/27	0	0.00	3	38.67	38.65	-3	4,168	-0.07%
2020/10/26	1	38.95	0	0.00	38.80	1	4,200	0.02%
2020/10/23	2	39.00	2	39.08	39.05	0	4,253	0.00%
2020/10/22	0	0.00	13	38.70	38.55	-13	4,500	-0.29%
2020/10/21	2	38.93	40	38.88	38.75	-38	4,722	-0.80%
2020/10/20	3	38.95	5	39.02	38.95	-2	5,001	-0.04%
2020/10/16	2	38.60	2	38.55	38.40	0	5,360	0.00%
2020/10/14	6	39.19	1	39.15	39.20	5	5,468	0.09%
2020/10/12	1	38.80	0	0.00	38.85	1	5,618	0.02%
2020/10/08	1	39.40	6	39.28	39.30	-5	5,736	-0.09%
2020/10/07	3	38.95	20	39.08	39.30	-17	5,971	-0.28%
2020/10/06	11	38.36	1	38.75	38.50	10	6,109	0.16%
2020/09/30	0	0.00	5	37.50	37.75	-5	6,252	-0.08%
2020/09/29	20	37.38	16	37.59	37.20	4	6,332	0.06%
2020/09/28	33.5	37.54	3	37.47	37.60	30.5	6,483	0.47%
2020/09/25	44	37.47	1	36.85	37.00	43	6,641	0.65%
2020/09/24	3	37.92	0	0.00	37.80	3	6,814	0.04%
2020/09/23	14	38.50	0	0.00	38.40	14	6,914	0.20%
2020/09/22	2	38.63	0	0.00	38.70	2	7,057	0.03%
2020/09/21	1	39.20	0	0.00	39.15	1	7,236	0.01%
2020/09/16	6	40.28	4.2	40.33	40.10	1.8	7,867	0.02%
2020/09/15	1	39.40	7	39.79	40.00	-6	8,011	-0.07%
2020/09/14	1	39.30	1	39.30	39.30	0	8,027	0.00%
2020/09/11	0	0.00	1	38.80	38.85	-1	8,070	-0.01%
2020/09/10	6	39.27	1.1	39.30	39.15	4.9	8,076	0.06%
2020/09/09	2	39.60	0	0.00	39.60	2	8,076	0.02%
2020/09/08	1	39.05	0	0.00	38.90	1	8,056	0.01%
2020/09/07	0	0.00	1	39.40	39.20	-1	8,087	-0.01%
2020/09/04	160.4	39.34	13	39.73	39.85	147.4	8,172	1.80%	大買/鉅額交易
2020/09/03	13	39.02	0	0.00	38.75	13	8,117	0.16%
2020/09/02	0	0.00	1	38.90	39.05	-1	8,129	-0.01%
2020/09/01	1	38.10	0	0.00	38.25	1	8,157	0.01%
2020/08/31	2	38.33	10	38.25	38.15	-8	8,196	-0.10%
2020/08/28	2	38.70	2	38.45	38.55	0	8,244	0.00%
2020/08/27	0	0.00	1	39.25	38.45	-1	8,380	-0.01%
2020/08/26	1	38.80	4	38.91	39.35	-3	8,773	-0.03%
2020/08/25	8	38.73	0	0.00	38.75	8	8,874	0.09%
2020/08/24	6	38.20	1	38.20	38.35	5	8,879	0.06%
2020/08/21	2	38.98	0	0.00	38.85	2	8,865	0.02%
2020/08/20	7	39.06	0	0.00	38.80	7	8,757	0.08%
2020/08/19	14	41.49	1	42.35	41.20	13	8,651	0.15%
2020/08/18	20	42.79	1	44.00	42.60	19	8,541	0.22%
2020/08/17	12	43.95	6.2	43.88	44.40	5.8	8,442	0.07%
2020/08/14	1	42.80	0	0.00	43.25	1	8,466	0.01%
2020/08/13	5	42.81	2	42.85	42.80	3	8,505	0.04%
2020/08/12	11	42.47	0	0.00	42.55	11	8,485	0.13%
2020/08/11	3	43.12	0	0.00	43.05	3	8,490	0.04%
2020/08/07	8	44.55	4	44.53	44.40	4	8,504	0.05%
2020/08/06	2.2	44.55	2	44.73	44.25	0.2	8,486	0.00%
2020/08/05	7	44.57	3	44.15	44.95	4	8,407	0.05%
2020/08/04	1	42.80	2	42.95	42.90	-1	8,305	-0.01%
2020/08/03	2	42.90	11	42.94	42.85	-9	8,356	-0.11%
2020/07/31	16	43.61	4	43.53	43.70	12	8,432	0.14%
2020/07/30	3	42.52	0	0.00	42.60	3	8,487	0.04%
2020/07/29	2	42.50	0	0.00	42.25	2	8,535	0.02%
2020/07/28	6	44.80	4	45.06	42.50	2	8,563	0.02%
2020/07/27	0.1	42.90	0	0.00	42.90	0.1	8,376	0.00%
2020/07/24	11	47.06	10	46.47	46.40	1	8,234	0.01%
2020/07/23	8	46.90	8	47.04	47.65	0	7,997	0.00%
2020/07/22	21	45.90	4	45.85	45.90	17	7,848	0.22%
2020/07/17	1	44.60	10	45.30	44.65	-9	7,696	-0.12%
2020/07/16	9	44.55	13	44.78	44.95	-4	7,642	-0.05%
2020/07/15	61	44.90	64	45.10	44.60	-3	7,600	-0.04%
2020/07/14	19	45.28	51	45.21	45.30	-32	7,529	-0.43%
2020/07/13	11	44.85	3	44.15	44.90	8	7,316	0.11%
2020/07/10	5	43.15	3	43.85	42.70	2	7,179	0.03%
2020/07/09	0	0.00	16	44.08	44.05	-16	7,102	-0.23%
2020/07/08	0	0.00	14.2	44.60	44.40	-14.2	7,012	-0.20%
2020/07/07	19	43.98	2	43.18	44.00	17	6,913	0.25%
2020/07/06	4	43.96	7	43.82	44.00	-3	6,756	-0.04%
2020/07/03	10	42.54	11	42.36	42.65	-1	6,612	-0.02%
2020/07/02	17	41.30	22	41.30	41.65	-5	6,503	-0.08%
2020/07/01	1	40.25	1	40.90	41.05	0	6,419	0.00%
2020/06/30	16	41.16	4	41.29	40.60	12	6,277	0.19%
2020/06/29	19	41.12	31	40.89	40.75	-12	6,115	-0.20%
2020/06/24	0	0.00	17	39.97	39.95	-17	5,881	-0.29%
2020/06/23	1	39.80	28	39.59	39.80	-27	5,784	-0.47%
2020/06/22	9	38.73	9	39.03	39.00	0	5,541	0.00%
2020/06/19	200	38.51	3.1	38.49	38.15	196.9	5,420	3.63%	大買/鉅額交易
2020/06/18	1	37.95	2	38.18	38.00	-1	5,402	-0.02%
2020/06/17	0	0.00	1	37.60	37.55	-1	5,375	-0.02%
2020/06/16	0	0.00	13	37.44	37.65	-13	5,426	-0.24%
2020/06/15	3	36.95	0	0.00	36.80	3	5,539	0.05%
2020/06/12	5	36.47	0	0.00	37.00	5	5,582	0.09%
2020/06/11	7	37.64	10	37.05	36.85	-3	5,657	-0.05%
2020/06/10	2	38.08	5	37.97	38.10	-3	5,592	-0.05%
2020/06/09	5	38.50	0	0.00	38.30	5	5,666	0.09%
2020/06/08	8	38.59	4	38.56	38.35	4	5,734	0.07%
2020/06/05	3	38.35	7	38.36	38.30	-4	5,734	-0.07%
2020/06/04	4	38.14	3	38.10	38.10	1	5,746	0.02%
2020/06/03	30	38.43	0	38.40	38.35	30	5,750	0.52%
2020/06/02	10	39.89	288	40.21	39.05	-278	5,647	-4.92%	大賣/鉅額交易
2020/06/01	9	38.47	2	38.63	38.80	7	5,352	0.13%
2020/05/29	17	37.58	0	0.00	37.40	17	5,230	0.33%
2020/05/28	0	0.00	4	37.61	37.30	-4	5,229	-0.08%
2020/05/27	0	0.00	1	37.95	37.70	-1	5,231	-0.02%
2020/05/26	8	37.76	2	37.95	37.90	6	5,239	0.11%
2020/05/25	1	36.90	1	37.55	37.55	0	5,179	0.00%
2020/05/22	10	38.10	1	38.55	37.90	9	5,135	0.18%
2020/05/21	0	0.00	28	38.25	38.40	-28	5,069	-0.55%
2020/05/20	1	37.20	3	37.27	37.75	-2	4,971	-0.04%
2020/05/19	26	36.75	0	0.00	36.80	26	4,916	0.53%
2020/05/18	1	37.10	0	0.00	36.60	1	4,908	0.02%
2020/05/15	2	37.48	1	37.05	37.20	1	4,849	0.02%
2020/05/14	10	37.90	1	38.00	37.40	9	4,813	0.19%
2020/05/13	1.9	37.87	0	0.00	38.15	1.9	4,799	0.04%
2020/05/12	0	0.00	1.1	37.99	37.75	-1.1	4,773	-0.02%
2020/05/11	1	38.30	11	38.21	38.15	-10	4,764	-0.21%
2020/05/08	0	0.00	1	38.90	37.95	-1	4,715	-0.02%
2020/05/07	2	38.20	20	38.53	38.20	-18	4,648	-0.39%
2020/05/06	15	37.37	14	37.43	37.65	1	4,524	0.02%
2020/05/05	0	0.00	2	37.00	37.00	-2	4,445	-0.04%
2020/05/04	1	36.65	11	36.65	36.85	-10	4,396	-0.23%
2020/04/30	9	36.31	4	36.56	36.60	5	4,337	0.12%
2020/04/29	16	35.87	21	35.96	36.10	-5	4,348	-0.11%
2020/04/28	3	35.77	1	35.95	35.75	2	4,305	0.05%
2020/04/27	29	35.63	13	35.60	35.65	16	4,374	0.37%
2020/04/24	5	35.05	12	34.93	35.25	-7	4,323	-0.16%
2020/04/23	7	34.86	1	34.60	34.80	6	4,302	0.14%
2020/04/22	11	34.03	0	0.00	34.40	11	4,335	0.25%
2020/04/21	4	33.89	26	34.26	33.85	-22	4,396	-0.50%
2020/04/17	7	34.96	2	35.28	34.65	5	4,417	0.11%
2020/04/16	6	34.89	2	35.13	34.90	4	4,361	0.09%
2020/04/15	6	34.48	3	34.35	34.35	3	4,377	0.07%
2020/04/14	20	34.20	0	0.00	34.30	20	4,378	0.46%
2020/04/10	0	0.00	5	33.73	33.70	-5	4,361	-0.11%
2020/04/09	5	33.80	17	33.84	33.65	-12	4,384	-0.27%
2020/04/08	0.7	33.90	2	33.90	33.80	-1.3	4,343	-0.03%
2020/04/07	14	32.64	21	32.87	33.25	-7	4,274	-0.16%
2020/03/31	1	31.10	0	0.00	30.95	1	4,305	0.02%
2020/03/27	1	30.65	2	31.50	30.65	-1	4,276	-0.02%
2020/03/26	6	30.90	1	30.80	31.00	5	4,231	0.12%
2020/03/25	11	31.65	18	31.58	31.15	-7	4,200	-0.17%
2020/03/24	2	29.80	1	29.90	30.25	1	4,152	0.02%
2020/03/23	2	29.15	10	29.30	28.90	-8	4,129	-0.19%
2020/03/20	20	29.55	6	29.68	30.05	14	4,141	0.34%
2020/03/19	113	27.54	4	27.35	27.40	109	4,099	2.66%	大買/鉅額交易
2020/03/18	3	31.00	0	0.00	30.20	3	4,148	0.07%
2020/03/17	12	31.45	1	31.45	31.05	11	4,276	0.26%
2020/03/16	3	31.95	3	32.15	31.85	0	4,156	0.00%
2020/03/13	8	31.69	40	31.56	33.20	-32	4,103	-0.78%
2020/03/12	22	33.52	0	0.00	33.55	22	4,006	0.55%
2020/03/11	3	35.88	2	35.45	35.45	1	3,984	0.03%
2020/03/09	4	35.50	0	0.00	34.85	4	3,986	0.10%
2020/03/06	7	36.52	0	0.00	36.40	7	3,923	0.18%
2020/03/05	3	36.60	2	36.50	36.90	1	3,961	0.03%
2020/03/04	0	0.00	1	35.30	35.50	-1	3,854	-0.03%
2020/03/02	1	33.00	1	33.90	34.45	0	3,813	0.00%
2020/02/27	1	34.20	0	0.00	34.10	1	3,779	0.03%
2020/02/26	1	35.00	0	0.00	34.85	1	3,750	0.03%
2020/02/24	1	34.90	0	0.00	34.90	1	3,758	0.03%
2020/02/19	10	35.85	0	0.00	35.75	10	3,900	0.26%
2020/02/14	0	0.00	19	36.04	36.35	-19	3,908	-0.49%
2020/02/13	1	35.95	1	36.00	35.85	0	3,905	0.00%
2020/02/12	0	0.00	4	35.88	36.15	-4	3,941	-0.10%
2020/02/11	0	0.00	2	35.23	35.30	-2	3,951	-0.05%
2020/02/10	3	34.60	0	0.00	34.80	3	4,074	0.07%
2020/02/07	0	0.00	15	35.00	34.85	-15	4,648	-0.32%
2020/02/06	2	34.85	2	34.75	35.20	0	4,704	0.00%
2020/02/05	0	0.00	8	34.14	34.05	-8	4,728	-0.17%
2020/02/04	1	33.50	1	33.25	33.70	0	4,766	0.00%
2020/02/03	1	32.45	0	0.00	32.75	1	4,833	0.02%
2020/01/31	1	33.90	0	0.00	34.40	1	4,856	0.02%
2020/01/30	0	0.00	5	34.65	34.00	-5	5,027	-0.10%
2020/01/20	2	37.45	0	0.00	37.45	2	5,180	0.04%
2020/01/16	20	37.88	19	38.14	37.70	1	5,585	0.02%
2020/01/15	13	37.86	7	37.73	37.55	6	5,947	0.10%
2020/01/14	2	37.65	2	37.40	37.50	0	5,874	0.00%
2020/01/10	0	0.00	11	37.00	36.95	-11	5,862	-0.19%
2020/01/09	0	0.00	2	37.30	37.00	-2	6,008	-0.03%
2020/01/07	0	0.00	11	35.75	36.20	-11	6,036	-0.18%
2020/01/06	6	36.18	0	0.00	35.90	6	6,017	0.10%
2020/01/03	1	37.05	0	0.00	36.80	1	6,014	0.02%
2019/12/31	1	36.90	0	0.00	37.10	1	5,988	0.02%
2019/12/30	8	37.47	0	0.00	37.20	8	6,080	0.13%
2019/12/27	12	37.11	0	0.00	37.15	12	6,069	0.20%
2019/12/26	10	36.70	2	37.25	37.40	8	6,030	0.13%
2019/12/24	9	36.23	0	0.00	36.25	9	5,989	0.15%
2019/12/23	1	36.70	0	0.00	36.55	1	5,999	0.02%
2019/12/20	5	36.80	0	0.00	36.50	5	6,026	0.08%
2019/12/19	2	36.90	0	0.00	36.55	2	6,083	0.03%
2019/12/17	21	37.44	9	37.51	37.45	12	6,358	0.19%
2019/12/16	2	37.35	5	37.40	37.15	-3	6,327	-0.05%
2019/12/13	13	37.66	24	37.75	37.50	-11	6,318	-0.17%
2019/12/12	24	37.06	14	37.29	37.60	10	6,166	0.16%
2019/12/11	2	36.45	0	0.00	36.35	2	5,980	0.03%
2019/12/09	10	36.70	0	0.00	36.55	10	6,021	0.17%
2019/12/06	10	36.72	0	0.00	36.90	10	6,007	0.17%
2019/12/05	2	35.58	1	36.10	36.70	1	6,005	0.02%
2019/11/27	0.4	35.80	0	0.00	35.80	0.4	6,348	0.01%
2019/11/22	0	0.00	0.3	35.65	35.55	-0.3	6,714	0.00%
2019/11/21	0	0.00	3	35.70	36.00	-3	6,706	-0.04%
2019/11/20	2	36.53	2	36.52	36.20	0	6,714	0.00%
2019/11/19	1	36.95	0	0.00	37.10	1	6,691	0.01%
2019/11/18	0	0.00	5	36.77	36.55	-5	6,709	-0.07%
2019/11/15	2	36.20	0	0.00	36.20	2	6,733	0.03%
2019/11/14	10	35.63	0	0.00	36.00	10	6,776	0.15%
2019/11/13	0.1	36.40	31	36.21	36.10	-30.9	6,794	-0.45%
2019/11/12	2	36.20	0	0.00	36.35	2	6,768	0.03%
2019/11/11	3	36.37	0	0.00	35.80	3	6,746	0.04%
2019/11/07	4	36.14	6	36.12	36.10	-2	6,634	-0.03%
2019/11/06	2.3	38.53	6	38.54	37.00	-3.7	6,504	-0.06%
2019/11/05	5	37.60	11	37.36	37.45	-6	5,923	-0.10%
2019/11/04	1	37.80	8	37.97	37.60	-7	5,848	-0.12%
2019/11/01	6	37.73	0	0.00	37.60	6	5,776	0.10%
2019/10/31	3	37.40	2	37.80	37.15	1	5,719	0.02%
2019/10/30	9	37.61	4	37.50	38.20	5	5,620	0.09%
2019/10/29	3	38.70	10	39.13	37.80	-7	5,507	-0.13%
2019/10/28	7	38.27	5	38.61	38.50	2	5,293	0.04%
2019/10/25	7	37.89	13	37.39	37.20	-6	5,021	-0.12%
2019/10/24	13	37.17	22	37.55	37.60	-9	4,904	-0.18%
2019/10/23	9	36.32	23	36.32	36.50	-14	4,606	-0.30%
2019/10/22	0	0.00	2	34.75	34.70	-2	4,196	-0.05%
2019/10/18	2	34.65	0	0.00	34.70	2	4,154	0.05%
2019/10/17	4	35.25	2	35.38	35.25	2	4,081	0.05%
2019/10/16	3	34.68	2	34.90	34.95	1	3,909	0.03%
2019/10/09	0	0.00	5	33.51	33.40	-5	3,786	-0.13%
2019/10/08	0	0.00	12	34.31	34.05	-12	3,793	-0.32%
2019/10/07	1	34.45	3	34.77	34.35	-2	3,798	-0.05%
2019/10/04	2	35.25	3	34.83	34.90	-1	3,770	-0.03%
2019/10/03	16	34.13	15	34.63	34.55	1	3,653	0.03%
2019/10/02	8	33.94	0	0.00	33.95	8	3,599	0.22%
2019/10/01	9	33.75	0	0.00	34.10	9	3,589	0.25%
2019/09/25	6	34.45	0	0.00	34.40	6	3,488	0.17%
2019/09/24	1	34.50	2	34.70	34.35	-1	3,468	-0.03%
2019/09/23	8	34.64	2	35.15	34.75	6	3,387	0.18%
2019/09/20	0	0.00	6	34.55	35.05	-6	3,142	-0.19%
2019/09/19	3	34.03	0	0.00	33.90	3	3,026	0.10%
2019/09/12	1	34.05	2	34.08	34.05	-1	2,906	-0.03%
2019/09/11	2	33.83	0	0.00	34.00	2	2,861	0.07%
2019/09/10	2	33.95	0	0.00	33.90	2	2,819	0.07%
2019/09/09	3	33.78	9	33.73	33.95	-6	2,785	-0.22%
2019/09/06	15	33.84	12.3	33.88	33.50	2.7	2,685	0.10%
2019/09/05	8	34.91	1	35.00	35.35	7	2,502	0.28%
2019/09/03	0	0.00	5.3	33.94	34.00	-5.3	2,292	-0.23%
2019/09/02	200	34.00	7	33.89	34.15	193	2,197	8.78%	大買/鉅額交易
2019/08/30	0.3	33.30	0	0.00	33.30	0.3	2,088	0.01%
2019/08/29	0	0.00	11	32.78	32.55	-11	1,954	-0.56%
2019/08/28	1	32.35	7	32.19	32.20	-6	1,775	-0.34%
2019/08/27	0.3	31.20	31	31.04	31.30	-30.7	1,596	-1.92%
2019/08/23	0	0.00	1	31.05	30.80	-1	1,489	-0.07%
2019/08/22	0	0.00	8	30.83	30.90	-8	1,452	-0.55%
2019/08/21	2	30.40	13	30.58	30.65	-11	1,395	-0.79%
2019/08/20	9	29.66	3	29.88	29.70	6	1,278	0.47%
2019/08/16	21	28.79	21	29.07	29.20	0	1,152	0.00%
2019/08/08	1	27.95	1	27.80	28.05	0	1,053	0.00%
2019/08/07	7	28.09	0	0.00	27.85	7	1,032	0.68%
2019/08/06	1	27.50	0	0.00	27.90	1	1,021	0.10%
2019/08/05	2	28.15	0	0.00	28.00	2	1,008	0.20%
2019/08/02	1	28.40	0	0.00	28.35	1	1,008	0.10%
2019/07/30	10	29.15	8	29.30	29.10	2	1,002	0.20%
2019/07/26	1	29.90	0	0.00	29.90	1	1,009	0.10%
2019/07/25	40	30.00	46	29.92	29.90	-6	1,003	-0.60%
2019/07/24	16	29.49	0	0.00	29.45	16	957	1.67%
2019/07/19	2	28.75	0	0.00	28.75	2	929	0.22%
2019/07/15	15	28.92	6	28.93	28.85	9	947	0.95%
2019/07/12	50	31.15	101	31.11	31.25	-51	903	-5.64%	大賣/
2019/07/11	50	30.92	51	30.95	30.95	-1	949	-0.11%
2019/07/10	0	0.00	50	30.63	30.70	-50	942	-5.30%
2019/07/09	55	30.67	5	30.50	30.55	50	947	5.28%
2019/07/08	0	0.00	57	30.50	30.45	-57	949	-6.01%
2019/07/05	30	30.80	30	30.65	30.70	0	953	0.00%
2019/07/03	59	30.28	0	0.00	30.30	59	965	6.11%
2019/07/02	7	30.15	50	30.27	30.10	-43	998	-4.31%
2019/07/01	51	30.15	160	30.20	30.20	-109	991	-10.99%	大賣/鉅額交易
2019/06/26	5	29.40	0	0.00	29.50	5	1,012	0.49%
2019/06/25	0	0.00	5	29.40	29.35	-5	1,042	-0.48%
2019/06/24	2	29.30	0	0.00	29.35	2	1,045	0.19%
2019/06/21	5	29.85	0	0.00	29.50	5	1,057	0.47%
2019/06/20	0	0.00	4	29.51	29.70	-4	1,074	-0.37%
2019/06/19	5	29.35	0	0.00	29.35	5	1,150	0.43%
2019/06/18	0	0.00	5	29.05	29.20	-5	1,228	-0.41%
2019/06/14	1	29.35	0	0.00	29.20	1	1,274	0.08%
2019/06/12	0	0.00	5	29.10	29.30	-5	1,357	-0.37%
2019/06/10	18	28.89	1	28.90	28.95	17	1,378	1.23%
2019/06/06	2	28.60	0	0.00	28.50	2	1,394	0.14%
2019/06/05	2	28.80	0	0.00	28.55	2	1,397	0.14%
2019/06/04	2	28.65	0	0.00	28.70	2	1,406	0.14%
2019/05/31	5	28.65	0	0.00	28.65	5	1,445	0.35%
2019/05/29	3	28.15	0	0.00	28.05	3	1,464	0.20%
2019/05/28	5	28.80	0	0.00	27.70	5	1,476	0.34%
2019/05/23	2	28.50	0	0.00	28.40	2	1,628	0.12%
2019/05/21	6	28.50	0	0.00	28.55	6	1,648	0.36%
2019/05/16	0	0.00	6	29.20	28.80	-6	1,646	-0.36%
2019/05/09	1	29.75	0	0.00	29.40	1	1,663	0.06%
2019/05/07	2	30.28	0	0.00	30.35	2	1,659	0.12%
2019/05/06	3	30.65	0	0.00	30.40	3	1,661	0.18%
2019/04/30	1	30.60	0	0.00	30.80	1	1,637	0.06%
2019/04/29	1	30.60	0	0.00	30.70	1	1,641	0.06%
2019/04/24	1	31.40	0	0.00	31.25	1	1,649	0.06%
2019/04/22	0	0.00	1	31.85	31.85	-1	1,644	-0.06%
2019/04/18	2	31.80	12	31.63	31.20	-10	1,634	-0.61%
2019/04/17	1	32.40	9	32.04	31.80	-8	1,633	-0.49%
2019/04/16	0	0.00	1	31.10	31.15	-1	1,533	-0.07%
2019/04/15	0	0.00	4	30.85	30.80	-4	1,514	-0.26%
2019/04/12	0	0.00	4	30.70	30.55	-4	1,511	-0.26%
2019/04/11	5	31.15	0	0.00	30.60	5	1,504	0.33%
2019/04/09	0	0.00	2	30.85	30.90	-2	1,482	-0.13%
2019/04/08	2	31.00	0	0.00	30.95	2	1,469	0.14%
2019/04/02	0	0.00	1	30.35	30.35	-1	1,441	-0.07%
2019/03/29	5	29.85	0	0.00	30.10	5	1,411	0.35%
2019/03/28	6	30.13	0	0.00	29.90	6	1,393	0.43%
2019/03/27	5	30.50	0	0.00	30.50	5	1,376	0.36%
2019/03/26	0	0.00	2	30.50	30.40	-2	1,377	-0.15%
2019/03/25	0	0.00	6	30.30	30.50	-6	1,366	-0.44%
2019/03/22	11	31.57	5	31.60	31.10	6	1,349	0.44%
2019/03/21	0	0.00	3	30.70	30.85	-3	1,268	-0.24%
2019/03/20	0	0.00	2	29.98	30.10	-2	1,183	-0.17%
2019/03/18	10	29.60	3	29.78	29.75	7	1,155	0.61%
2019/03/15	0.1	29.65	3	29.70	29.20	-2.9	1,125	-0.26%
2019/03/13	2	28.83	3	28.95	28.95	-1	1,097	-0.09%
2019/03/11	0	0.00	15	28.85	28.80	-15	1,102	-1.36%
2019/03/08	1	28.65	0	0.00	28.95	1	1,131	0.09%
2019/03/07	1	28.95	0	0.00	28.95	1	1,126	0.09%
2019/03/06	4	29.39	0	0.00	29.25	4	1,121	0.36%
2019/02/27	1	29.85	0	0.00	30.00	1	1,123	0.09%
2019/02/26	9	30.65	10	30.85	30.25	-1	1,100	-0.09%
2019/02/25	17	29.39	0	0.00	29.95	17	985	1.73%
2019/02/21	0	0.00	5	29.15	29.25	-5	971	-0.51%
2019/02/12	13	28.75	0	0.00	28.80	13	982	1.32%
2019/01/30	1	28.45	0	0.00	28.25	1	1,016	0.10%
2019/01/25	1	28.20	16	28.31	28.35	-15	1,042	-1.44%
2019/01/24	1	27.90	0	0.00	27.75	1	1,065	0.09%
2019/01/22	2	28.05	0	0.00	28.00	2	1,069	0.19%
2019/01/16	0	0.00	2	27.85	27.85	-2	1,110	-0.18%
2019/01/14	0	0.00	1	27.40	27.40	-1	1,117	-0.09%
2019/01/10	2	27.40	0	0.00	27.35	2	1,139	0.18%
2019/01/07	1	26.70	0	0.00	26.80	1	1,156	0.09%
2018/12/26	1	26.75	0	0.00	26.75	1	1,369	0.07%
2018/12/25	4	27.13	0	0.00	27.05	4	1,377	0.29%
2018/12/22	9	27.40	0	0.00	27.45	9	1,390	0.65%
2018/12/21	4	27.58	0	0.00	27.35	4	1,400	0.29%
2018/12/20	3	27.60	0	0.00	27.35	3	1,408	0.21%
2018/12/18	1	28.10	0	0.00	28.15	1	1,419	0.07%
2018/12/17	1	28.25	0	0.00	28.30	1	1,431	0.07%
2018/12/07	3	28.95	1	28.90	28.95	2	1,591	0.13%
2018/12/06	7	28.76	0	0.00	28.60	7	1,694	0.41%
2018/12/05	3	29.93	0	0.00	29.95	3	1,686	0.18%
2018/12/04	0	0.00	12	31.00	30.80	-12	1,712	-0.70%
2018/11/30	1	29.65	0	0.00	29.75	1	1,726	0.06%
2018/11/28	2	29.15	0	0.00	29.50	2	1,791	0.11%
2018/11/27	0	0.00	1	29.05	29.15	-1	1,834	-0.05%
2018/11/23	1	28.45	0	0.00	28.40	1	1,858	0.05%
2018/11/22	10	28.85	0	0.00	28.70	10	1,867	0.54%
2018/11/16	1	29.00	0	0.00	29.05	1	1,852	0.05%
2018/11/14	5	29.00	5	29.00	28.75	0	1,853	0.00%
2018/11/08	0	0.00	1	29.45	29.20	-1	1,945	-0.05%
2018/11/05	1.2	28.39	0	0.00	28.75	1.2	1,983	0.06%
2018/11/02	2	28.68	0	0.00	28.55	2	2,054	0.10%
2018/11/01	1	28.50	2	28.80	28.70	-1	2,091	-0.05%
2018/10/30	0	0.00	1	26.85	27.10	-1	2,078	-0.05%
2018/10/29	1	26.60	1	26.85	26.90	0	2,085	0.00%
2018/10/25	1	26.60	0	0.00	26.60	1	2,117	0.05%
2018/10/17	0	0.00	1	30.05	29.65	-1	2,120	-0.05%
2018/10/16	0	0.00	1	29.50	29.55	-1	2,122	-0.05%
2018/10/15	1	29.75	4	29.79	29.85	-3	2,136	-0.14%
2018/10/12	0	0.00	1	29.30	29.50	-1	2,131	-0.05%
2018/10/11	8	28.46	0	0.00	28.45	8	2,124	0.38%
2018/10/08	0	0.00	1	32.05	32.05	-1	2,074	-0.05%
2018/10/05	10	32.10	0	0.00	32.25	10	2,118	0.47%
2018/10/04	2	32.83	0	0.00	32.80	2	2,099	0.10%
2018/10/03	1	33.70	0	0.00	33.60	1	2,101	0.05%
2018/10/02	2	34.10	0	0.00	34.00	2	2,119	0.09%
2018/09/28	1	33.90	0	0.00	33.80	1	2,247	0.04%
2018/09/25	12.3	34.26	3	34.38	33.95	9.3	2,342	0.40%
2018/09/21	2	34.20	3	34.13	34.25	-1	2,355	-0.04%
2018/09/20	1	34.00	1	34.20	33.95	0	2,386	0.00%
2018/09/19	0	0.00	2	34.23	34.15	-2	2,381	-0.08%
2018/09/18	2	33.93	1	34.40	33.80	1	2,375	0.04%
2018/09/14	2	32.85	2	33.13	33.20	0	2,383	0.00%
2018/09/13	2	32.78	2	32.55	32.50	0	2,417	0.00%
2018/09/12	3	32.02	1	32.00	32.00	2	2,442	0.08%
2018/09/11	4	33.98	1	34.00	33.90	3	2,417	0.12%
2018/09/10	2	33.78	0	0.00	33.65	2	2,482	0.08%
2018/09/07	1	34.80	0	0.00	34.45	1	2,530	0.04%
2018/09/06	0	0.00	1	35.25	35.20	-1	2,579	-0.04%
2018/09/05	5	35.75	1	35.50	35.50	4	2,737	0.15%
2018/09/04	0	0.00	10	35.30	35.35	-10	3,137	-0.32%
2018/09/03	3	35.55	2	35.45	35.05	1	3,577	0.03%
2018/08/31	1	34.45	0	0.00	34.85	1	3,590	0.03%
2018/08/28	6	34.43	1	34.55	34.40	5	3,902	0.13%
2018/08/27	0	0.00	3	34.35	34.35	-3	3,914	-0.08%
2018/08/24	1	33.90	5	33.80	33.80	-4	3,941	-0.10%
2018/08/23	2	34.15	2	34.45	34.20	0	4,010	0.00%
2018/08/22	2	34.20	0	0.00	34.10	2	4,069	0.05%
2018/08/20	0	0.00	0	33.95	33.90	0	4,241	0.00%
2018/08/15	4	34.11	0	0.00	33.90	4	4,345	0.09%
2018/08/13	0	0.00	7	35.34	35.25	-7	4,291	-0.16%
2018/08/10	2	36.55	0	0.00	36.40	2	4,279	0.05%
2018/08/09	7	36.69	5	36.63	36.55	2	4,277	0.05%
2018/08/08	0	0.00	3	36.20	36.20	-3	4,235	-0.07%
2018/08/02	5	35.50	0	0.00	35.50	5	4,380	0.11%
2018/07/31	2	36.50	0	0.00	36.70	2	4,484	0.04%
2018/07/27	5	36.00	0	0.00	36.00	5	4,784	0.10%
2018/07/25	7	35.45	5	35.45	35.35	2	4,781	0.04%
2018/07/24	0	0.00	0.4	35.40	35.40	-0.4	4,802	-0.01%
2018/07/23	8	35.32	0	0.00	35.15	8	4,816	0.17%
2018/07/20	3	35.70	1	35.40	35.70	2	4,830	0.04%
2018/07/19	10	35.30	10	35.65	35.30	0	4,826	0.00%
2018/07/18	10	35.35	0	0.00	35.50	10	4,885	0.20%
2018/07/16	13	36.15	6	36.02	36.10	7	4,885	0.14%
2018/07/13	2	35.90	18	35.85	35.90	-16	4,917	-0.33%
2018/07/12	10	35.20	0	0.00	35.20	10	4,894	0.20%
2018/07/11	1	35.10	3	35.20	35.05	-2	4,917	-0.04%
2018/07/10	5	35.65	0	0.00	35.50	5	4,904	0.10%
2018/07/09	3	36.10	20	36.25	35.60	-17	4,895	-0.35%
2018/07/06	12	36.63	0	0.00	36.95	12	4,837	0.25%
2018/07/04	0	0.00	8	37.34	37.10	-8	4,814	-0.17%
2018/07/03	10	37.13	0	0.00	36.50	10	4,818	0.21%
2018/07/02	5	37.71	0	0.00	37.50	5	4,794	0.10%
2018/06/29	1	37.95	2	37.48	37.95	-1	4,797	-0.02%
2018/06/28	0	0.00	10	36.68	36.70	-10	4,776	-0.21%
2018/06/27	1	36.85	0	0.00	36.85	1	4,780	0.02%
2018/06/26	21	37.29	6	37.28	37.10	15	4,784	0.31%
2018/06/25	15	37.95	1	38.20	37.90	14	4,782	0.29%
2018/06/22	11	37.30	0	0.00	38.10	11	4,788	0.23%
2018/06/21	1	38.10	2	39.03	38.10	-1	4,799	-0.02%
2018/06/20	6	38.14	12	37.99	37.80	-6	4,844	-0.12%
2018/06/19	4	38.60	6	38.80	38.60	-2	4,928	-0.04%
2018/06/15	0	0.00	4	40.38	39.65	-4	5,021	-0.08%
2018/06/14	0	0.00	1	41.00	40.90	-1	4,953	-0.02%
2018/06/13	23	40.93	2	41.30	41.00	21	4,897	0.43%
2018/06/12	19	41.62	7	42.51	40.40	12	4,784	0.25%
2018/06/11	31	41.00	38	40.21	41.25	-7	4,394	-0.16%
2018/06/08	10	37.50	14	37.53	37.50	-4	4,014	-0.10%
2018/06/06	23	37.57	24	37.47	37.45	-1	4,136	-0.02%
2018/06/05	21	37.84	5	37.56	37.05	16	4,153	0.39%
2018/06/04	0	0.00	5	36.70	36.60	-5	4,009	-0.12%
2018/05/31	7	36.92	0	0.00	37.40	7	4,169	0.17%
2018/05/30	14	36.30	0	0.00	36.75	14	4,129	0.34%
2018/05/29	10	36.95	1	36.85	36.90	9	4,121	0.22%
2018/05/28	6	37.20	0	0.00	37.10	6	4,113	0.15%
2018/05/25	3	36.95	10	37.60	37.60	-7	4,110	-0.17%
2018/05/24	16	36.19	0	0.00	36.30	16	4,200	0.38%
2018/05/23	10	35.95	0	0.00	35.95	10	4,280	0.23%
2018/05/21	6	36.44	0	0.00	36.45	6	4,338	0.14%
2018/05/17	1	36.30	1	36.20	36.40	0	4,463	0.00%
2018/05/15	0	0.00	2	36.90	36.55	-2	4,590	-0.04%
2018/05/11	1	36.85	1	36.95	37.00	0	4,875	0.00%
2018/05/09	6	37.15	10	37.20	37.00	-4	5,290	-0.08%
2018/05/08	1	37.05	5	37.23	36.75	-4	5,270	-0.08%
2018/05/07	1	36.25	2	37.25	37.60	-1	5,277	-0.02%
2018/05/04	26	35.11	22	35.20	35.70	4	5,201	0.08%
2018/05/02	10	34.55	0	0.00	34.50	10	5,205	0.19%
2018/04/19	0	0.00	10	37.30	37.30	-10	5,987	-0.17%
2018/04/18	1	36.40	1	36.40	36.40	0	6,067	0.00%
2018/04/17	1	36.40	6	36.80	36.30	-5	6,099	-0.08%
2018/04/12	0	0.00	13	37.26	37.20	-13	6,506	-0.20%
2018/04/11	2	37.15	5	37.15	37.15	-3	6,673	-0.04%
2018/04/10	0	0.00	2	37.40	37.25	-2	6,841	-0.03%
2018/04/02	15	36.88	1	36.90	36.65	14	7,256	0.19%
2018/03/31	1	37.10	0	0.00	37.20	1	7,267	0.01%
2018/03/30	22	36.60	0.2	36.50	36.50	21.8	7,313	0.30%
2018/03/28	0	0.00	5	36.95	36.80	-5	8,077	-0.06%
2018/03/27	2	37.35	1	37.40	37.25	1	8,123	0.01%
2018/03/26	5	37.09	11	37.14	37.05	-6	8,120	-0.07%
2018/03/23	38	37.17	75	37.05	36.85	-37	8,170	-0.45%
2018/03/22	0	0.00	20	38.61	38.10	-20	8,182	-0.24%
2018/03/21	60	38.98	7	38.49	38.80	53	8,104	0.65%
2018/03/20	3	37.55	10	37.56	37.50	-7	7,971	-0.09%
2018/03/19	0	0.00	55	37.79	37.65	-55	7,994	-0.69%
2018/03/16	10	37.70	5	37.80	37.50	5	8,001	0.06%
2018/03/15	31	38.32	1	38.15	38.15	30	8,026	0.37%
2018/03/14	42	38.22	22	38.28	38.05	20	8,103	0.25%
2018/03/13	23	38.03	5	37.90	37.90	18	8,235	0.22%
2018/03/12	17	38.16	5	38.05	37.65	12	8,212	0.15%
2018/03/09	4	37.38	0	0.00	37.50	4	8,187	0.05%
2018/03/08	5	37.49	4	37.70	37.60	1	8,242	0.01%
2018/03/06	2	37.60	2	37.50	37.50	0	8,285	0.00%
2018/03/02	2	36.95	0	0.00	37.00	2	8,575	0.02%
2018/03/01	4	37.48	4	37.43	37.45	0	8,599	0.00%
2018/02/27	7	36.84	11	37.24	36.55	-4	8,566	-0.05%
2018/02/26	15	38.21	10	37.69	37.20	5	8,516	0.06%
2018/02/23	2	36.45	5	36.53	36.95	-3	8,348	-0.04%
2018/02/22	1	36.00	2	35.60	35.75	-1	8,360	-0.01%
2018/02/21	2	36.10	50	35.30	36.00	-48	8,425	-0.57%
2018/02/12	0	0.00	5	35.40	34.55	-5	8,486	-0.06%
2018/02/09	9	34.35	6	35.28	34.90	3	8,485	0.04%
2018/02/07	10	36.63	10	36.49	35.60	0	8,469	0.00%
2018/02/06	5	35.03	8	35.98	35.05	-3	8,389	-0.04%
2018/02/05	11	38.15	2	37.68	38.00	9	8,319	0.11%
2018/02/02	2	38.18	0	0.00	38.20	2	8,176	0.02%
2018/02/01	14	37.72	20	37.77	37.85	-6	8,059	-0.07%
2018/01/31	0	0.00	2	36.35	36.35	-2	7,821	-0.03%
2018/01/30	3	36.20	2	36.70	36.00	1	7,885	0.01%
2018/01/29	49	37.01	41	36.93	36.80	8	7,843	0.10%
2018/01/26	2	36.10	12	36.69	36.75	-10	7,745	-0.13%
2018/01/25	1	36.35	16	36.44	36.30	-15	7,773	-0.19%
2018/01/24	0	0.00	2	36.40	36.40	-2	7,716	-0.03%
2018/01/23	2	36.05	46	36.09	36.20	-44	7,677	-0.57%
2018/01/22	8	36.61	11	36.76	36.50	-3	7,596	-0.04%
2018/01/19	8	35.83	13	36.24	36.25	-5	7,354	-0.07%
2018/01/18	10	36.25	6	35.65	35.55	4	7,177	0.06%
2018/01/17	5	36.14	1	36.10	36.10	4	7,099	0.06%
2018/01/16	8	36.17	5	36.17	36.05	3	7,055	0.04%
2018/01/15	7	36.56	4	36.40	36.20	3	6,974	0.04%
2018/01/12	4	34.98	6	35.55	35.85	-2	6,763	-0.03%
2018/01/11	2	34.80	0	0.00	35.20	2	6,616	0.03%
2018/01/10	2	35.00	11	35.14	35.00	-9	6,551	-0.14%
2018/01/09	5	34.75	5	34.59	35.00	0	6,503	0.00%
2018/01/08	8	35.21	4	35.60	34.65	4	6,354	0.06%
2018/01/05	11	34.76	21	34.69	35.20	-10	6,109	-0.16%
2018/01/04	3	34.72	38	34.78	34.85	-35	5,920	-0.59%
2018/01/03	13	34.32	7	34.27	34.05	6	5,727	0.10%