鉅祥 (2476)-元大-桃興券商分點個股進出

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

鉅祥

(2476)

可現股當沖

股價
87.1
漲跌
▲0.4
漲幅
+0.46%
成交量
2,605張
產業
上市電子零組件類股
337人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鉅祥 (2476)籌碼相關－元大-桃興券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-桃興券商分點個股進出
元大-桃興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
2024/11/21	2	87.65	7	88.64	87.10	-5	2,235	-0.22%
2024/11/20	1	86.60	0	0.00	86.70	1	2,258	0.04%
2024/11/19	9	87.94	9	88.19	87.40	0	2,358	0.00%
2024/11/18	8.1	86.98	4	87.13	86.50	4.1	2,380	0.17%
2024/11/15	7	90.47	3	90.93	89.60	4	2,336	0.17%
2024/11/14	8.6	92.33	7	93.44	89.50	1.6	2,309	0.07%
2024/11/13	5	92.10	0	0.00	92.10	5	2,184	0.23%
2024/11/12	1.1	88.34	0	0.00	86.80	1.1	2,152	0.05%
2024/11/11	0	0.00	1	90.80	90.00	-1	2,217	-0.05%
2024/11/07	0.1	91.90	0	0.00	91.50	0.1	2,368	0.00%
2024/11/06	0.1	89.90	1	90.30	89.60	-1	2,428	-0.04%
2024/11/05	1	89.10	0.7	88.20	89.50	0.3	2,483	0.01%
2024/11/04	1.2	87.00	0	0.00	86.80	1.2	2,633	0.05%
2024/10/30	2	87.45	0.2	87.70	87.60	1.8	2,714	0.07%
2024/10/29	2	88.20	0.1	88.00	88.20	1.9	2,729	0.07%
2024/10/28	2	89.15	1	89.20	89.90	1	2,728	0.04%
2024/10/24	0.1	88.80	0	0.00	88.90	0.1	2,802	0.00%
2024/10/23	4	90.45	2	91.00	90.20	2	2,818	0.07%
2024/10/17	1	94.00	0	0.00	91.50	1	2,917	0.03%
2024/10/16	0	0.00	3	91.13	92.60	-3	2,912	-0.10%
2024/10/15	0	0.00	0	90.70	90.10	0	2,896	0.00%
2024/10/14	6	88.82	3	88.47	91.00	3	2,909	0.10%
2024/10/11	4	87.70	3	87.80	86.70	1	2,952	0.03%
2024/10/09	1	88.50	3.2	88.66	88.50	-2.2	3,001	-0.07%
2024/10/08	4	87.08	2	88.55	87.10	2	3,023	0.07%
2024/10/07	1	89.20	1	90.00	89.40	0	3,037	0.00%
2024/10/04	4	89.60	1	91.20	88.50	3	3,116	0.10%
2024/09/30	2	91.45	3	91.90	91.00	-1	3,315	-0.03%
2024/09/26	1.1	93.80	0	0.00	93.00	1.1	3,400	0.03%
2024/09/25	1	95.00	2	95.00	95.00	-1	3,417	-0.03%
2024/09/24	1	92.00	0	0.00	92.50	1	3,461	0.03%
2024/09/20	3	96.03	0	0.00	95.90	3	3,567	0.08%
2024/09/19	1	97.00	3	95.53	97.00	-2	3,504	-0.06%
2024/09/18	2.2	93.72	1	95.40	93.10	1.2	3,490	0.03%
2024/09/13	0	0.00	0.1	96.30	96.30	-0.1	3,555	0.00%
2024/09/12	0	96.50	2	96.30	96.00	-2	3,685	-0.05%
2024/09/11	2	94.70	1	95.30	95.00	1	3,929	0.03%
2024/09/10	3.1	95.74	1	96.00	96.20	2.1	4,026	0.05%
2024/09/09	2.1	97.12	3.1	97.71	97.90	-1	4,078	-0.02%
2024/09/06	7	97.43	5	97.78	97.90	2	4,368	0.05%
2024/09/05	6.6	97.39	1	96.10	95.90	5.6	4,698	0.12%
2024/09/04	13.2	99.50	2	99.90	97.80	11.2	4,757	0.23%
2024/09/03	1	106.00	17	104.24	104.00	-16	4,705	-0.34%
2024/09/02	1	107.50	0	0.00	106.50	1	4,684	0.02%
2024/08/30	3.1	108.17	0.6	109.00	107.50	2.5	4,701	0.05%
2024/08/29	3	109.50	3	109.50	110.00	0	4,655	0.00%
2024/08/27	1	106.00	2	108.00	109.00	-1	4,732	-0.02%
2024/08/23	0	0.00	6	104.50	106.50	-6	5,085	-0.12%
2024/08/22	27	108.96	27	106.56	106.00	0	5,170	0.00%
2024/08/21	21.1	107.46	16	108.81	109.50	5.1	5,194	0.10%
2024/08/20	14	107.39	14	105.64	105.50	0	5,154	0.00%
2024/08/15	0	0.00	0.1	103.00	102.50	-0.1	5,200	0.00%
2024/08/14	2	102.75	2	104.00	103.00	0	5,284	0.00%
2024/08/13	2	104.75	2.2	104.55	104.50	-0.2	5,462	0.00%
2024/08/12	2.1	105.24	3	103.33	104.00	-1	5,540	-0.02%
2024/08/09	16	100.47	17	101.06	101.00	-1	5,885	-0.02%
2024/08/08	10.1	95.89	16	96.52	96.60	-5.9	6,120	-0.10%
2024/08/07	4.1	92.98	0	0.00	92.70	4.1	6,198	0.07%
2024/08/06	1	83.50	5	85.68	86.60	-4	6,269	-0.06%
2024/08/05	2	85.20	0	0.00	85.20	2	6,278	0.03%
2024/08/02	12.2	95.93	13	94.78	94.60	-0.8	6,285	-0.01%
2024/08/01	5	98.90	7.1	100.20	99.50	-2.1	6,264	-0.03%
2024/07/31	2.1	98.74	0	0.00	98.60	2.1	6,252	0.03%
2024/07/30	13	97.06	16	98.99	100.00	-3	6,251	-0.05%
2024/07/29	7	99.93	1	100.00	98.60	6	6,205	0.10%
2024/07/26	1	99.50	4	100.45	102.00	-3	6,177	-0.05%
2024/07/23	1	103.00	1	102.50	103.00	0	6,155	0.00%
2024/07/22	8.2	103.99	2	103.25	101.50	6.2	6,144	0.10%
2024/07/19	1	109.00	0	0.00	108.50	1	6,059	0.02%
2024/07/18	1.2	108.08	1	110.00	110.00	0.2	6,047	0.00%
2024/07/17	9	111.78	9	111.11	111.00	0	6,032	0.00%
2024/07/16	2	108.50	2	109.50	110.00	0	6,023	0.00%
2024/07/15	3	113.17	4.1	111.26	111.00	-1.1	6,030	-0.02%
2024/07/12	5	109.30	9	111.83	112.00	-4	6,018	-0.07%
2024/07/11	2	112.00	7	112.64	112.00	-5	5,969	-0.08%
2024/07/10	0	0.00	1	111.50	110.00	-1	5,966	-0.02%
2024/07/09	2.1	108.55	3	110.00	110.00	-0.9	5,958	-0.02%
2024/07/08	2	113.25	0	0.00	111.00	2	5,948	0.03%
2024/07/05	5	115.80	5	117.10	117.00	0	5,905	0.00%
2024/07/04	2	107.50	1	108.50	109.50	1	5,852	0.02%
2024/07/03	4	109.13	2	111.00	109.50	2	5,882	0.03%
2024/07/02	3	109.83	3	110.17	109.50	0	5,910	0.00%
2024/06/28	1	111.00	2	112.00	110.50	-1	5,848	-0.02%
2024/06/27	2	108.50	2	109.75	109.00	0	5,793	0.00%
2024/06/26	14.3	110.30	13.2	109.73	109.50	1.1	5,770	0.02%
2024/06/25	3.2	104.10	0	0.00	106.50	3.2	5,671	0.06%
2024/06/21	3	108.17	3	107.33	106.50	0	5,666	0.00%
2024/06/20	1	109.50	3	110.00	110.00	-2	5,647	-0.04%
2024/06/19	21	112.40	16	109.59	109.50	5	5,612	0.09%
2024/06/18	20	114.18	22	116.27	114.00	-2	5,502	-0.04%
2024/06/17	14	106.89	13	107.46	107.50	1	5,299	0.02%
2024/06/14	5	105.30	0	0.00	105.00	5	5,227	0.10%
2024/06/13	18	105.33	21	106.14	107.00	-3	5,168	-0.06%
2024/06/12	27	98.93	40.3	100.76	104.50	-13.3	4,888	-0.27%
2024/06/11	14	95.03	13	96.44	95.20	1	4,567	0.02%
2024/06/07	5	92.66	5	93.50	93.20	0	4,518	0.00%
2024/06/06	3	92.00	3	92.10	91.80	0	4,536	0.00%
2024/06/05	3	92.07	3.1	91.90	91.80	-0.1	4,567	0.00%
2024/06/04	3	93.57	5	94.26	93.90	-2	4,659	-0.04%
2024/06/03	0	0.00	2	94.60	94.30	-2	4,709	-0.04%
2024/05/31	16	94.18	13	94.03	93.10	3	4,722	0.06%
2024/05/30	5	94.72	2	93.55	93.80	3	4,655	0.06%
2024/05/29	26	97.07	28	96.68	95.30	-2	4,643	-0.04%
2024/05/28	16	92.86	15	93.23	93.10	1	4,423	0.02%
2024/05/27	20.1	91.47	19	91.33	91.50	1.1	4,417	0.02%
2024/05/24	4	89.73	6.1	91.40	91.80	-2.1	4,451	-0.05%
2024/05/23	3	89.07	2.1	90.17	89.50	0.9	4,451	0.02%
2024/05/22	3.1	90.22	3	90.87	90.20	0.1	4,480	0.00%
2024/05/21	6	90.85	1	90.80	90.10	5	4,490	0.11%
2024/05/20	6	91.82	4	92.65	91.80	2	4,583	0.04%
2024/05/17	7	92.44	13.3	92.25	93.20	-6.3	4,550	-0.14%
2024/05/16	9.3	90.78	13	90.21	89.80	-3.7	4,472	-0.08%
2024/05/15	43	90.33	48.1	92.28	90.70	-5.1	4,469	-0.11%
2024/05/14	7	85.17	46.7	84.41	88.50	-39.7	4,130	-0.96%
2024/05/13	19.5	80.72	16	81.35	80.50	3.5	3,817	0.09%
2024/05/10	5.2	79.10	12	79.09	79.20	-6.8	3,690	-0.19%
2024/05/09	20.5	78.44	33.5	80.41	77.00	-13	3,613	-0.36%
2024/05/08	3	75.53	5	75.92	76.50	-2	3,452	-0.06%
2024/05/07	1	72.50	0	0.00	73.40	1	3,402	0.03%
2024/05/06	1	73.70	1	74.30	73.80	0	3,410	0.00%
2024/05/03	6	74.22	16	74.55	73.80	-10	3,433	-0.29%
2024/05/02	15.5	74.43	0	0.00	74.60	15.5	3,492	0.44%
2024/04/30	1	74.40	1	75.00	74.20	0	3,557	0.00%
2024/04/29	0	0.00	1	74.09	74.30	-1	3,631	-0.03%
2024/04/26	6	73.02	5	74.08	72.90	1	3,681	0.03%
2024/04/23	0.5	71.49	0	0.00	71.30	0.5	3,728	0.01%
2024/04/22	4	72.35	2	71.40	71.20	2	3,783	0.05%
2024/04/19	4	73.10	1	73.80	73.40	3	3,833	0.08%
2024/04/18	3	75.07	0	0.00	75.30	3	3,808	0.08%
2024/04/17	1	75.00	0	0.00	74.10	1	3,830	0.03%
2024/04/16	4	74.30	0	0.00	73.50	4	3,817	0.10%
2024/04/15	9	77.31	2	77.60	77.10	7	3,782	0.19%
2024/04/12	1.3	78.62	3	79.47	79.00	-1.7	3,765	-0.04%
2024/04/11	11	78.47	11	78.31	78.30	0	3,741	0.00%
2024/04/10	29.5	81.05	24	81.14	79.90	5.5	3,718	0.15%
2024/04/09	43	78.31	49	79.26	78.30	-6	3,606	-0.17%
2024/04/08	2	78.09	22	78.29	77.70	-20	3,541	-0.56%
2024/04/02	2	74.40	0	74.70	74.90	2	3,486	0.06%
2024/04/01	0	0.00	0	74.00	74.20	0	3,499	0.00%
2024/03/29	1	72.70	0	72.70	72.40	1	3,543	0.03%
2024/03/28	0	0.00	2	72.90	73.10	-2	3,533	-0.06%
2024/03/27	1	73.60	0	0.00	73.80	1	3,543	0.03%
2024/03/26	25	75.40	0	0.00	74.60	25	3,542	0.71%
2024/03/25	8	76.75	5	77.05	77.00	3	3,548	0.08%
2024/03/22	0	75.67	1	76.20	76.20	-1	3,628	-0.03%
2024/03/21	0	0.00	1	75.90	76.00	-1	3,714	-0.03%
2024/03/20	3	76.30	2	76.80	76.00	1	3,860	0.03%
2024/03/19	8.1	74.48	2	76.10	75.10	6.1	3,912	0.15%
2024/03/18	19	72.55	7	73.80	73.80	12	3,963	0.30%
2024/03/15	1	73.20	0.1	73.50	72.70	1	4,049	0.02%
2024/03/14	1	74.60	1	74.29	74.30	0	4,138	0.00%
2024/03/13	5	75.28	0	75.00	75.10	5	4,189	0.12%
2024/03/12	3	77.96	1	78.50	77.00	2	4,228	0.05%
2024/03/11	16	76.60	4	77.03	76.20	12	4,211	0.28%
2024/03/08	15	77.65	6	78.87	75.60	9	4,193	0.21%
2024/03/07	7	81.53	0	0.00	80.90	7	4,126	0.17%
2024/03/06	4	83.63	6.4	83.89	83.10	-2.4	4,235	-0.06%
2024/03/05	2	82.55	6	82.96	83.40	-4	4,212	-0.10%
2024/03/04	2	83.45	7.5	83.14	83.30	-5.5	4,241	-0.13%
2024/03/01	9	82.90	0	0.00	82.60	9	4,190	0.22%
2024/02/29	5	84.38	8	84.06	84.60	-3	4,243	-0.07%
2024/02/27	4	82.18	10	82.87	82.20	-6	4,220	-0.14%
2024/02/26	6.1	81.37	7	81.91	81.30	-0.9	4,381	-0.02%
2024/02/23	6	79.45	8	80.45	79.80	-2	4,475	-0.04%
2024/02/22	5.1	81.50	3	81.93	80.80	2.1	4,410	0.05%
2024/02/21	15	82.32	9	83.44	82.60	6	4,368	0.14%
2024/02/20	0.1	79.41	6	79.97	80.40	-5.9	4,197	-0.14%
2024/02/19	3	80.49	8	81.03	80.40	-5	4,128	-0.12%
2024/02/16	14	78.92	25	79.22	78.70	-11	3,981	-0.28%
2024/02/15	6	73.43	6	74.15	74.10	0	3,846	0.00%
2024/02/05	0	69.96	4	69.75	69.70	-4	3,776	-0.11%
2024/02/02	1	68.51	1	70.49	70.20	0	3,771	0.00%
2024/02/01	0.2	69.44	0.1	68.90	69.00	0.1	3,759	0.00%
2024/01/31	1	70.50	0	0.00	70.90	1	3,762	0.03%
2024/01/29	0	0.00	1	71.50	71.70	-1	3,822	-0.03%
2024/01/25	1.1	70.86	2	70.10	70.00	-0.9	3,781	-0.02%
2024/01/24	5	74.64	8	75.73	73.00	-3	3,717	-0.08%
2024/01/23	2	76.50	3	76.17	76.30	-1	3,668	-0.03%
2024/01/22	0	0.00	13	74.20	74.40	-13	3,643	-0.36%
2024/01/19	10	71.90	1	71.80	71.80	9	3,640	0.25%
2024/01/18	13	72.60	0	0.00	72.10	13	3,655	0.36%
2024/01/17	11	73.26	0	0.00	73.10	11	3,673	0.30%
2024/01/16	3	74.07	4	74.75	74.50	-1	3,650	-0.03%
2024/01/15	1	74.20	8	73.59	73.60	-7	3,612	-0.19%
2024/01/12	6	71.22	3	72.30	71.10	3	3,534	0.08%
2024/01/11	2	71.30	3	71.83	71.40	-1	3,507	-0.03%
2024/01/10	1	70.40	0	0.00	70.60	1	3,496	0.03%
2024/01/09	0	0.00	1	70.70	70.60	-1	3,495	-0.03%
2024/01/08	0	70.70	0	0.00	70.50	0	3,473	0.00%
2024/01/05	1	70.80	1	71.60	70.80	0	3,464	0.00%
2024/01/04	2	70.36	1	70.20	70.40	1	3,462	0.03%
2024/01/03	1	71.00	0	0.00	71.20	1	3,478	0.03%
2024/01/02	14	72.06	0	0.00	72.00	14	3,454	0.41%
2023/12/29	1	71.40	1	72.30	72.20	0	3,439	0.00%
2023/12/28	2	72.65	3.2	73.04	72.60	-1.2	3,418	-0.04%
2023/12/27	2.3	72.13	1.2	72.79	71.90	1.1	3,395	0.03%
2023/12/26	3.2	72.74	1	73.00	72.50	2.2	3,374	0.06%
2023/12/25	1.2	70.92	3	71.13	70.90	-1.8	3,305	-0.05%
2023/12/22	6.2	71.04	21	71.82	71.10	-14.8	3,291	-0.45%
2023/12/21	0.1	70.60	0	0.00	70.70	0.1	3,263	0.00%
2023/12/20	0	0.00	0.2	70.60	70.80	-0.2	3,246	0.00%
2023/12/19	4.5	70.67	2	70.35	70.60	2.5	3,196	0.08%
2023/12/18	5	72.50	2.6	72.75	72.10	2.4	3,087	0.08%
2023/12/15	9	75.67	2	74.05	74.00	7	2,994	0.23%
2023/12/14	6.1	76.00	27	75.83	76.80	-20.9	2,829	-0.74%
2023/12/13	25	74.33	7	73.24	74.10	18	2,724	0.66%
2023/12/12	7.4	71.96	7	72.67	72.70	0.4	2,647	0.02%
2023/12/11	32.3	71.35	42.2	71.30	71.00	-9.9	2,554	-0.39%
2023/12/08	4	68.65	22	68.75	68.80	-18	2,441	-0.74%
2023/12/07	10.2	68.28	6	68.05	67.50	4.2	2,371	0.18%
2023/12/06	3.1	66.63	1	66.40	66.30	2.1	2,293	0.09%
2023/12/05	4	66.20	1	66.70	66.70	3	2,265	0.13%
2023/12/04	14.5	67.63	8	67.10	67.00	6.5	2,233	0.29%
2023/12/01	13	66.55	15	66.70	66.70	-2	2,166	-0.09%
2023/11/29	5	63.42	3	64.10	63.40	2	1,984	0.10%
2023/11/28	1	62.60	2	62.90	63.00	-1	1,956	-0.05%
2023/11/27	7	62.46	10	63.13	62.80	-3	1,906	-0.16%
2023/11/24	8	61.33	6.5	61.20	61.80	1.5	1,765	0.08%
2023/11/23	46	62.81	39	62.07	61.00	7	1,683	0.42%
2023/11/22	5	60.92	17	60.65	62.30	-12	1,398	-0.86%
2023/11/21	1	56.50	1	56.40	56.70	0	1,219	0.00%
2023/11/20	2	55.95	8	56.54	56.70	-6	1,201	-0.50%
2023/11/17	1	55.40	0	0.00	55.50	1	1,179	0.08%
2023/11/16	1	55.50	0	0.00	55.30	1	1,174	0.09%
2023/11/15	8	56.16	0	0.00	55.60	8	1,169	0.68%
2023/11/14	0	0.00	3	56.07	56.30	-3	1,156	-0.26%
2023/11/13	3	55.07	0	0.00	55.30	3	1,135	0.26%
2023/11/10	1.2	55.73	3	55.60	55.40	-1.8	1,121	-0.16%
2023/11/09	1	55.00	0	0.00	55.40	1	1,117	0.09%
2023/11/08	4	55.43	7	55.90	55.50	-3	1,103	-0.27%
2023/11/07	0	0.00	2	55.80	55.80	-2	1,047	-0.19%
2023/11/06	0	0.00	2	54.60	54.70	-2	997	-0.20%
2023/11/01	1	53.10	0	0.00	53.10	1	1,000	0.10%
2023/10/31	10	53.42	2	53.55	53.10	8	992	0.81%
2023/10/30	1	53.70	5	54.50	53.60	-4	974	-0.41%
2023/10/27	5	54.84	4	55.03	54.60	1	918	0.11%
2023/10/26	1	53.60	3	54.17	53.60	-2	863	-0.23%
2023/10/25	10	53.80	9	54.09	53.60	1	838	0.12%
2023/10/23	0	0.00	4	52.73	53.00	-4	808	-0.49%
2023/10/20	1	51.00	1	51.00	51.20	0	782	0.00%
2023/10/17	2	51.70	0	0.00	51.50	2	768	0.26%
2023/10/16	1	51.30	0	0.00	51.50	1	768	0.13%
2023/10/12	1	51.70	4	51.88	51.70	-3	772	-0.39%
2023/10/11	2	51.50	0	0.00	51.70	2	764	0.26%
2023/10/06	3	50.40	0	0.00	50.50	3	735	0.41%
2023/10/05	0	0.00	1	51.00	50.70	-1	738	-0.14%
2023/10/04	0	0.00	1	50.60	50.70	-1	746	-0.13%
2023/10/03	0	0.00	1	51.10	50.80	-1	748	-0.13%
2023/10/02	0	0.00	3	50.47	50.70	-3	745	-0.40%
2023/09/27	0	0.00	4	48.86	49.00	-4	757	-0.53%
2023/09/25	4	49.23	0	0.00	49.30	4	767	0.52%
2023/09/22	0	0.00	2	49.60	49.45	-2	765	-0.26%
2023/09/20	4	50.20	1	50.20	50.30	3	763	0.39%
2023/09/15	5	51.42	11	51.42	51.50	-6	761	-0.79%
2023/09/14	10	51.90	1	51.90	51.80	9	751	1.20%
2023/09/13	2	50.80	1.4	50.71	50.80	0.6	736	0.08%
2023/09/11	4	51.28	2	51.40	50.90	2	744	0.27%
2023/09/08	2	50.75	4	50.68	50.90	-2	750	-0.27%
2023/09/07	1	51.00	2	51.25	50.80	-1	744	-0.13%
2023/09/06	2	50.70	2	50.55	50.70	0	736	0.00%
2023/09/05	1	51.00	11	51.10	50.90	-10	725	-1.38%
2023/09/04	2	49.55	6	49.78	50.20	-4	681	-0.59%
2023/09/01	1	49.60	3.1	49.77	49.50	-2.1	670	-0.31%
2023/08/31	1	47.60	2	48.05	47.65	-1	632	-0.16%
2023/08/30	1	47.70	4	47.61	47.75	-3	641	-0.47%
2023/08/28	0	0.00	1	46.05	45.80	-1	648	-0.15%
2023/08/25	0.2	45.70	0	0.00	45.75	0.2	651	0.02%
2023/08/24	0	0.00	1	45.80	45.95	-1	654	-0.15%
2023/08/23	0.1	44.75	0	0.00	44.90	0.1	656	0.01%
2023/08/22	1	45.00	0	0.00	45.15	1	661	0.15%
2023/08/21	0.1	46.00	1	45.55	45.55	-1	662	-0.14%
2023/08/16	0	0.00	1	46.10	46.20	-1	669	-0.15%
2023/08/14	1	46.15	0	0.00	46.40	1	679	0.15%
2023/08/10	3	47.50	0	0.00	47.25	3	685	0.44%
2023/08/07	11	50.59	8	50.28	50.20	3	689	0.44%
2023/08/04	1	49.20	0	0.00	49.30	1	673	0.15%
2023/08/02	3	49.35	0	0.00	49.25	3	705	0.43%
2023/08/01	3	50.23	2	50.30	50.10	1	722	0.14%
2023/07/31	3	49.90	0	0.00	49.85	3	729	0.41%
2023/07/28	1	50.30	3	50.27	50.20	-2	739	-0.27%
2023/07/27	5	50.78	1	50.50	50.50	4	752	0.53%
2023/07/26	5	50.60	1	50.50	50.50	4	761	0.53%
2023/07/25	3	48.15	8	49.12	49.75	-5	748	-0.67%
2023/07/24	1	47.70	0	0.00	48.00	1	741	0.13%
2023/07/21	1	48.60	3	48.83	48.80	-2	739	-0.27%
2023/07/20	2	49.25	0.2	49.22	49.15	1.8	759	0.24%
2023/07/19	2	49.25	1	49.25	49.25	1	768	0.13%
2023/07/18	1	49.15	0	0.00	49.45	1	814	0.12%
2023/07/17	0	0.00	2.1	49.67	49.70	-2.1	883	-0.24%
2023/07/14	0	0.00	0.6	49.13	49.25	-0.6	925	-0.06%
2023/07/13	2	49.35	2.1	49.05	49.10	-0.1	968	-0.01%
2023/07/12	5	49.43	3	49.45	49.50	2	1,061	0.19%
2023/07/11	0	0.00	2	50.05	49.80	-2	1,075	-0.19%
2023/07/10	4	49.65	1	49.60	49.40	3	1,099	0.27%
2023/07/07	1	49.10	2	49.48	49.25	-1	1,137	-0.09%
2023/07/06	0.6	49.30	0	0.00	49.25	0.6	1,173	0.05%
2023/07/05	2.4	49.59	3	49.73	49.50	-0.6	1,204	-0.05%
2023/07/04	0	0.00	2	48.98	49.00	-2	1,229	-0.16%
2023/07/03	2.4	49.13	2	49.15	49.10	0.4	1,271	0.03%
2023/06/30	0.2	49.27	0	0.00	49.10	0.2	1,295	0.01%
2023/06/28	2	49.05	1.2	49.13	49.10	0.9	1,375	0.06%
2023/06/27	4.2	49.19	2	49.30	49.30	2.2	1,438	0.15%
2023/06/26	2	49.75	6	49.83	49.70	-4	1,628	-0.25%
2023/06/20	2.1	50.25	0	0.00	50.10	2.1	1,866	0.11%
2023/06/19	0	0.00	1	50.80	50.70	-1	1,887	-0.05%
2023/06/16	3.1	50.27	2	50.55	50.50	1.1	1,917	0.05%
2023/06/15	2.1	51.16	3	51.30	51.30	-1	1,950	-0.05%
2023/06/14	2	51.85	4	52.28	51.60	-2	1,977	-0.10%
2023/06/13	4.1	50.65	0	0.00	50.90	4.1	2,021	0.20%
2023/06/12	0	0.00	3	50.40	50.60	-3	2,168	-0.14%
2023/06/08	1.1	50.60	0	0.00	50.60	1.1	2,250	0.05%
2023/06/07	0.2	50.97	0	0.00	51.00	0.2	2,287	0.01%
2023/06/05	5	51.00	5	51.60	51.00	0	2,391	0.00%
2023/06/01	0	0.00	1	50.90	50.90	-1	2,437	-0.04%
2023/05/30	0	0.00	2	50.55	50.50	-2	2,457	-0.08%
2023/05/29	1	50.30	0	0.00	50.40	1	2,461	0.04%
2023/05/26	1	49.60	3	49.80	49.75	-2	2,481	-0.08%
2023/05/25	1	50.60	3	50.70	50.70	-2	2,498	-0.08%
2023/05/24	2	50.90	2	51.20	51.10	0	2,527	0.00%
2023/05/23	0.1	51.10	0	0.00	50.80	0.1	2,619	0.00%
2023/05/18	0	0.00	0.2	50.60	50.40	-0.2	2,619	-0.01%
2023/05/15	2.1	50.01	0	0.00	49.95	2.1	2,609	0.08%
2023/05/12	0	50.20	4	49.55	49.95	-4	2,607	-0.15%
2023/05/11	5	48.90	0.6	49.07	48.95	4.4	2,604	0.17%
2023/05/09	2.3	49.67	1.5	51.60	49.45	0.8	2,588	0.03%
2023/05/08	6	51.70	2	51.90	51.70	4	2,558	0.16%
2023/05/05	1	53.00	1	53.50	53.30	0	2,543	0.00%
2023/05/03	5	53.30	1	53.50	53.30	4	2,552	0.16%
2023/05/02	2	52.90	2	53.25	53.00	0	2,555	0.00%
2023/04/28	5	52.60	6	52.65	52.80	-1	2,551	-0.04%
2023/04/27	3	51.37	1	52.00	51.90	2	2,541	0.08%
2023/04/26	2.1	51.60	4	51.75	51.90	-1.9	2,536	-0.07%
2023/04/25	1.2	52.66	0	0.00	51.70	1.2	2,524	0.05%
2023/04/21	6.3	52.47	7	52.86	52.70	-0.7	2,488	-0.03%
2023/04/20	7.1	55.13	4.2	54.30	53.80	2.9	2,437	0.12%
2023/04/19	4	57.10	6	57.52	57.00	-2	2,363	-0.08%
2023/04/18	8	57.05	2	56.95	57.00	6	2,322	0.26%
2023/04/17	3	57.24	130	56.23	58.00	-127	2,275	-5.58%	大賣/鉅額交易
2023/04/14	3	56.00	0	0.00	56.10	3	2,175	0.14%
2023/04/13	2	55.70	2	56.50	56.10	0	2,154	0.00%
2023/04/12	4	56.48	1	56.90	56.40	3	2,122	0.14%
2023/04/11	3.1	57.35	2	57.35	57.20	1.1	2,085	0.05%
2023/04/10	1	56.83	7	57.63	58.00	-6	2,055	-0.29%
2023/04/07	2	56.85	1	57.90	57.60	1	2,016	0.05%
2023/04/06	2	57.45	24	57.38	57.20	-22	1,983	-1.11%
2023/03/31	4.1	57.12	6	57.10	56.90	-1.9	1,935	-0.10%
2023/03/30	1	56.40	5	56.44	56.30	-4	1,910	-0.21%
2023/03/29	4	55.48	0.1	56.00	55.30	4	1,867	0.21%
2023/03/28	6.1	55.62	4	55.83	55.90	2.1	1,844	0.11%
2023/03/27	27	58.02	26	57.34	57.10	1	1,776	0.06%
2023/03/24	25.3	56.97	25	56.82	57.60	0.3	1,585	0.02%
2023/03/23	1	53.90	2	54.20	54.00	-1	1,366	-0.07%
2023/03/22	3	53.10	5	53.70	53.80	-2	1,353	-0.15%
2023/03/21	6	53.65	3.1	53.30	53.30	2.9	1,336	0.21%
2023/03/20	0.2	54.40	5	53.90	53.90	-4.8	1,303	-0.37%
2023/03/17	8.3	53.45	6	53.40	53.30	2.3	1,260	0.18%
2023/03/16	12.2	53.25	11.6	53.98	52.70	0.6	1,240	0.05%
2023/03/15	20.3	53.40	6	53.63	54.00	14.3	1,184	1.21%
2023/03/14	0.1	52.80	8	52.14	52.50	-7.9	1,071	-0.73%
2023/03/13	1.2	50.83	1	50.70	51.00	0.2	1,075	0.02%
2023/03/10	4.2	51.59	1	52.40	51.40	3.2	1,145	0.28%
2023/03/09	15.1	52.75	12.7	53.13	52.90	2.4	1,146	0.21%
2023/03/08	0.1	51.00	10.1	51.34	51.10	-10	1,070	-0.93%
2023/03/07	5.1	50.96	7	51.46	51.10	-1.9	1,083	-0.18%
2023/03/06	5.2	50.45	5	50.80	50.40	0.2	1,123	0.02%
2023/03/03	0	0.00	0.3	50.00	49.60	-0.3	1,110	-0.03%
2023/03/02	2	49.15	2.4	48.83	48.85	-0.4	1,097	-0.04%
2023/02/24	3.1	49.41	0	0.00	49.05	3.1	1,100	0.28%
2023/02/23	4	50.19	3.1	50.10	49.95	0.9	1,089	0.08%
2023/02/22	3	49.55	3	49.85	49.90	0	1,118	0.00%
2023/02/21	5.1	50.05	8	50.25	50.40	-2.9	1,129	-0.26%
2023/02/17	4.2	47.76	3	48.20	47.70	1.2	1,040	0.12%
2023/02/15	6	47.70	6	48.03	47.70	0	1,069	0.00%
2023/02/14	2	48.00	0	0.00	47.75	2	1,070	0.19%
2023/02/13	2.3	47.72	2	47.95	47.70	0.3	1,067	0.03%
2023/02/10	0.2	47.95	0	0.00	47.65	0.2	1,085	0.02%
2023/02/08	3.3	48.49	3	48.40	48.40	0.3	1,120	0.02%
2023/02/06	0.1	48.58	0	0.00	48.90	0.1	1,136	0.00%
2023/02/03	5	48.70	6	48.78	48.80	-1	1,149	-0.09%
2023/02/02	13	48.92	14.4	48.97	48.85	-1.4	1,160	-0.12%
2023/02/01	10	48.60	6	48.89	48.80	4	1,165	0.34%
2023/01/31	0	0.00	2	48.05	48.20	-2	1,172	-0.17%
2023/01/30	4	47.14	4	47.66	47.70	0	1,180	0.00%
2023/01/17	2.2	46.57	5	46.63	46.65	-2.8	1,182	-0.24%
2023/01/16	0.1	46.10	0	0.00	46.30	0.1	1,202	0.01%
2023/01/13	2	46.30	0.2	46.10	46.30	1.8	1,218	0.15%
2023/01/12	2	46.75	0	0.00	46.60	2	1,229	0.16%
2023/01/11	0	0.00	2	46.80	46.70	-2	1,239	-0.16%
2023/01/05	1	45.40	0	0.00	45.20	1	1,330	0.08%
2023/01/04	1.1	45.20	0	0.00	45.00	1.1	1,344	0.08%
2022/12/30	0.1	44.85	0	0.00	44.75	0.1	1,380	0.01%
2022/12/29	0	0.00	3	44.50	44.55	-3	1,402	-0.21%
2022/12/28	0	0.00	2	45.35	45.15	-2	1,410	-0.14%
2022/12/27	1	46.60	0	0.00	46.15	1	1,416	0.07%
2022/12/23	1.1	46.23	0	0.00	46.40	1.1	1,449	0.08%
2022/12/22	7	47.18	4	47.35	46.85	3	1,462	0.21%
2022/12/21	0	0.00	1	46.35	46.05	-1	1,487	-0.07%
2022/12/20	7.2	46.44	2	47.50	46.00	5.2	1,521	0.34%
2022/12/19	2	47.50	2.3	47.76	47.70	-0.3	1,555	-0.02%
2022/12/16	0.1	47.90	2	48.33	48.20	-1.9	1,574	-0.12%
2022/12/15	0.1	48.90	2	49.15	48.90	-1.9	1,582	-0.12%
2022/12/14	0.1	48.85	3	48.90	48.90	-2.9	1,595	-0.18%
2022/12/13	7	48.64	1	48.00	48.10	6	1,592	0.38%
2022/12/12	0	48.40	0	0.00	48.45	0	1,600	0.00%
2022/12/09	0	0.00	5	48.46	48.40	-5	1,632	-0.31%
2022/12/08	10	48.70	11	48.56	48.60	-1	1,658	-0.06%
2022/12/07	0.1	48.00	30	47.79	47.90	-29.9	1,658	-1.80%
2022/12/06	0	48.20	0	0.00	48.40	0	1,665	0.00%
2022/12/05	10	49.66	12	49.90	49.75	-2	1,660	-0.12%
2022/12/02	147.2	50.15	24	49.99	50.20	123.2	1,662	7.41%	大買/鉅額交易
2022/12/01	18	48.77	10.1	49.30	48.90	8	1,606	0.49%
2022/11/30	2.2	48.05	3	48.35	48.15	-0.8	1,648	-0.05%
2022/11/29	11.1	47.92	1	48.00	48.20	10.1	1,700	0.59%
2022/11/28	4	48.43	19	47.19	48.50	-15	1,785	-0.84%
2022/11/25	9	46.80	9	47.29	46.55	0	1,848	0.00%
2022/11/24	0.1	46.90	0	0.00	46.85	0.1	2,017	0.01%
2022/11/22	0	0.00	1	45.95	46.00	-1	2,276	-0.04%
2022/11/18	7	47.83	0	0.00	46.60	7	2,437	0.29%
2022/11/17	0	0.00	7	47.76	47.90	-7	2,458	-0.28%
2022/11/16	2	46.90	1	46.55	46.65	1	2,535	0.04%
2022/11/15	5	46.80	1	47.00	46.80	4	2,692	0.15%
2022/11/14	2	46.45	15	46.74	46.70	-13	2,816	-0.46%
2022/11/11	7	45.94	6	46.17	46.10	1	2,858	0.03%
2022/11/10	3	45.27	3	45.35	45.40	0	2,910	0.00%
2022/11/09	2	45.73	0	0.00	45.65	2	2,986	0.07%
2022/11/08	6	45.82	70	45.71	45.40	-64	3,052	-2.10%
2022/11/07	16	46.13	3	45.80	45.80	13	3,143	0.41%
2022/11/04	4	44.41	4	44.65	45.10	0	3,272	0.00%
2022/11/03	31	44.32	2	44.38	44.40	29	3,363	0.86%
2022/11/02	0	0.00	1	44.20	44.55	-1	3,461	-0.03%
2022/11/01	5	44.30	7	44.11	44.25	-2	3,621	-0.06%
2022/10/31	1	43.40	11	43.28	43.85	-10	3,817	-0.26%
2022/10/28	9	42.21	1	43.30	42.45	8	3,920	0.20%
2022/10/27	0	0.00	12	42.70	43.10	-12	4,019	-0.30%
2022/10/26	3	42.18	2	42.88	41.65	1	4,158	0.02%
2022/10/25	4	42.45	1	43.60	42.00	3	4,208	0.07%
2022/10/24	2	43.00	4	43.80	43.35	-2	4,206	-0.05%
2022/10/21	1	42.80	2	42.88	42.60	-1	4,192	-0.02%
2022/10/20	4	42.08	1	42.30	42.55	3	4,180	0.07%
2022/10/19	7	43.50	5	44.10	43.70	2	4,180	0.05%
2022/10/18	2	44.20	2	44.00	44.10	0	4,172	0.00%
2022/10/17	2	41.65	14	42.78	43.35	-12	4,171	-0.29%
2022/10/14	41	42.93	5	43.60	43.60	36	4,165	0.86%
2022/10/13	2	43.30	1	42.00	41.05	1	4,163	0.02%
2022/10/11	5	44.31	35	44.25	44.10	-30	4,160	-0.72%
2022/10/07	3.1	46.55	14	47.14	46.60	-11	4,159	-0.26%
2022/10/06	11	47.11	1	47.35	47.25	10	4,167	0.24%
2022/10/05	9	47.09	33	46.23	46.15	-24	4,157	-0.58%
2022/10/04	6	46.16	9	46.60	46.40	-3	4,163	-0.07%
2022/10/03	19	45.05	2	45.70	45.20	17	4,167	0.41%
2022/09/30	8	44.51	12	45.16	45.60	-4	4,193	-0.10%
2022/09/29	0	0.00	25	45.59	45.60	-25	4,215	-0.59%
2022/09/28	8	45.46	7	45.81	44.75	1	4,210	0.02%
2022/09/27	2	47.48	5	47.75	47.50	-3	4,195	-0.07%
2022/09/26	12.1	48.68	18	49.04	47.95	-5.9	4,171	-0.14%
2022/09/23	3	51.13	0	0.00	50.50	3	4,157	0.07%
2022/09/21	2	52.05	1	51.80	52.00	1	4,145	0.02%
2022/09/20	1	52.80	0	0.00	52.20	1	4,143	0.02%
2022/09/19	30.1	52.00	1	52.00	52.20	29.1	4,170	0.70%
2022/09/16	0	0.00	5	51.80	52.20	-5	4,174	-0.12%
2022/09/15	7	53.60	23	54.56	53.20	-16	4,168	-0.38%
2022/09/14	20	54.00	4	53.30	53.90	16	4,148	0.39%
2022/09/13	6	54.57	9	54.56	54.40	-3	4,142	-0.07%
2022/09/12	5	55.46	6	55.58	55.10	-1	4,141	-0.02%
2022/09/08	3.1	53.81	2	53.90	54.50	1.1	4,120	0.03%
2022/09/07	6	54.10	3	54.80	54.10	3	4,065	0.07%
2022/09/06	0	0.00	4	55.03	54.60	-4	4,032	-0.10%
2022/09/05	4	56.35	0	0.00	56.10	4	3,958	0.10%
2022/09/02	5	57.24	7	56.20	56.90	-2	3,905	-0.05%
2022/09/01	1	58.60	1.1	59.28	57.70	-0.1	3,795	0.00%
2022/08/31	39	60.08	15.1	59.90	59.40	23.9	3,666	0.65%
2022/08/30	30	58.68	21	58.82	58.70	9	3,500	0.26%
2022/08/29	9	55.92	21	55.32	57.60	-12	3,362	-0.36%
2022/08/26	9	56.29	16	56.86	56.60	-7	3,264	-0.21%
2022/08/25	9	55.43	2	55.30	55.10	7	3,152	0.22%
2022/08/24	8	54.98	7	54.97	55.40	1	3,100	0.03%
2022/08/23	6.1	56.30	17	55.88	56.20	-11	3,038	-0.36%
2022/08/22	12	55.09	11	55.58	55.30	1	2,928	0.03%
2022/08/19	14	54.47	17	55.02	54.80	-3	2,767	-0.11%
2022/08/18	8	52.40	16	53.22	53.70	-8	2,638	-0.30%
2022/08/17	7	53.04	7	52.49	51.90	0	2,582	0.00%
2022/08/16	15	53.55	21	53.56	52.40	-6	2,516	-0.24%
2022/08/15	21	53.61	13	53.88	54.00	8	2,446	0.33%
2022/08/12	11	54.33	6	54.80	54.00	5	2,378	0.21%
2022/08/11	10	53.88	14	53.84	54.00	-4	2,277	-0.18%
2022/08/10	12	54.09	11	54.18	53.80	1	2,126	0.05%
2022/08/09	17	53.49	30	53.79	53.80	-13	2,038	-0.64%
2022/08/08	31	53.40	17.1	53.29	53.30	14	1,932	0.72%
2022/08/05	18	52.51	21	52.90	53.90	-3	1,772	-0.17%
2022/08/04	12	49.39	12	49.39	49.00	0	1,573	0.00%
2022/08/03	20	49.30	18	48.49	48.05	2	1,456	0.14%
2022/08/02	21	51.05	20	50.62	50.10	1	1,358	0.07%
2022/08/01	13	51.03	17	49.86	52.10	-4	1,213	-0.33%
2022/07/29	2	47.35	4	47.33	47.40	-2	1,142	-0.18%
2022/07/28	2	46.20	0	0.00	46.25	2	1,148	0.17%
2022/07/27	0	0.00	2	46.75	46.90	-2	1,150	-0.17%
2022/07/26	4	46.53	0	0.00	45.90	4	1,148	0.35%
2022/07/25	0	0.00	0.2	47.10	47.10	-0.2	1,149	-0.02%
2022/07/22	6	47.12	0	0.00	47.10	6	1,173	0.51%
2022/07/21	0	0.00	8	47.66	47.65	-8	1,192	-0.67%
2022/07/20	13	47.31	1	47.30	46.75	12	1,197	1.00%
2022/07/19	5	46.94	14	47.00	47.30	-9	1,223	-0.74%
2022/07/18	10	46.52	4	46.80	46.70	6	1,225	0.49%
2022/07/15	3	44.51	5	45.06	45.70	-2	1,228	-0.16%
2022/07/14	0	0.00	16	44.08	44.25	-16	1,261	-1.27%
2022/07/13	9	42.58	2	43.00	42.75	7	1,246	0.56%
2022/07/12	4	41.58	0	0.00	41.30	4	1,257	0.32%
2022/07/11	6	44.27	7	44.86	44.00	-1	1,262	-0.08%
2022/07/08	10	43.91	20	44.39	44.80	-10	1,254	-0.80%
2022/07/07	4	41.78	12	39.55	42.60	-8	1,229	-0.65%
2022/07/06	15	41.07	11	41.67	40.25	4	1,209	0.33%
2022/07/05	14	41.68	21	40.61	41.95	-7	1,232	-0.57%
2022/07/04	1	41.60	0	0.00	40.40	1	1,225	0.08%
2022/07/01	0	0.00	4	42.30	40.95	-4	1,235	-0.32%
2022/06/30	3	44.73	1	44.80	44.20	2	1,215	0.16%
2022/06/29	2	46.20	2	46.95	46.45	0	1,212	0.00%
2022/06/28	4.1	46.81	4	47.15	47.30	0.1	1,214	0.01%
2022/06/27	3	47.05	4	47.23	47.45	-1	1,224	-0.08%
2022/06/24	2	45.53	1	45.00	45.00	1	1,208	0.08%
2022/06/23	7	44.04	8	44.70	44.50	-1	1,203	-0.08%
2022/06/22	4	43.50	0	0.00	42.75	4	1,203	0.33%
2022/06/21	5	43.31	4	44.33	44.90	1	1,212	0.08%
2022/06/20	3	44.42	0	0.00	42.50	3	1,244	0.24%
2022/06/17	3	44.92	9	45.21	45.10	-6	1,285	-0.47%
2022/06/15	0	0.00	1	47.70	46.90	-1	1,365	-0.07%
2022/06/13	1	47.25	0	0.00	47.10	1	1,390	0.07%
2022/06/08	4	50.43	0	0.00	49.80	4	1,420	0.28%
2022/06/07	5	51.10	7	51.37	50.90	-2	1,439	-0.14%
2022/06/06	2	50.30	0	0.00	50.40	2	1,422	0.14%
2022/06/02	3	49.90	4	50.00	50.10	-1	1,462	-0.07%
2022/06/01	0	0.00	4	50.40	50.30	-4	1,507	-0.27%
2022/05/31	1	50.01	1	50.20	50.20	0	1,511	0.00%
2022/05/30	0	0.00	3	49.75	49.75	-3	1,512	-0.20%
2022/05/27	5	49.20	0	0.00	48.90	5	1,518	0.33%
2022/05/24	4	49.28	0	0.00	48.05	4	1,582	0.25%
2022/05/20	3	48.98	0	0.00	49.10	3	1,638	0.18%
2022/05/19	0	0.00	4	48.45	49.20	-4	1,659	-0.24%
2022/05/18	6	48.98	6	48.80	48.80	0	1,670	0.00%
2022/05/17	2	48.38	0	0.00	48.80	2	1,691	0.12%
2022/05/16	3	48.03	2	47.95	47.55	1	1,696	0.06%
2022/05/13	2	47.10	1	47.40	47.30	1	1,704	0.06%
2022/05/12	5	46.45	5	47.28	45.50	0	1,722	0.00%
2022/05/11	3	46.97	2	47.30	46.90	1	1,732	0.06%
2022/05/10	2	46.70	11	46.07	46.90	-9	1,763	-0.51%
2022/05/09	4	45.80	0	0.00	45.25	4	1,795	0.22%
2022/05/06	0	0.00	2	47.45	47.55	-2	1,811	-0.11%
2022/05/05	4	48.95	1	49.10	48.30	3	1,832	0.16%
2022/05/04	2	47.83	0	0.00	47.85	2	1,850	0.11%
2022/05/03	0	0.00	3	47.58	47.20	-3	1,904	-0.16%
2022/04/29	4	47.75	0	0.00	47.00	4	1,956	0.20%
2022/04/28	5	46.25	6	47.52	47.35	-1	2,006	-0.05%
2022/04/27	9	45.78	10	46.02	46.30	-1	2,034	-0.05%
2022/04/26	2	47.15	10	46.71	46.85	-8	2,041	-0.39%
2022/04/25	0	0.00	2	46.80	45.60	-2	2,123	-0.09%
2022/04/21	3	51.97	2	51.50	51.60	1	2,256	0.04%
2022/04/20	9	51.06	12	50.11	52.20	-3	2,312	-0.13%
2022/04/18	3	48.02	4	48.69	48.80	-1	2,421	-0.04%
2022/04/15	2	49.30	0	0.00	49.10	2	2,483	0.08%
2022/04/14	4	51.10	25	51.15	50.90	-21	2,622	-0.80%
2022/04/13	0	0.00	4	51.60	51.80	-4	2,701	-0.15%
2022/04/12	2	50.55	0	0.00	50.80	2	2,864	0.07%
2022/04/11	10	52.02	81	52.13	51.60	-71	3,018	-2.35%
2022/04/07	1	54.00	0	0.00	53.60	1	3,328	0.03%
2022/04/06	2	55.70	1	55.90	55.50	1	3,629	0.03%
2022/04/01	0	0.00	1	56.50	56.80	-1	3,900	-0.03%
2022/03/31	3.1	57.31	2	57.40	57.00	1.1	4,373	0.02%
2022/03/30	1	58.60	0	0.00	58.10	1	4,890	0.02%
2022/03/29	7	57.67	0	0.00	57.50	7	5,874	0.12%
2022/03/28	0	0.00	11	57.98	58.40	-11	6,466	-0.17%
2022/03/25	5	59.50	2	59.30	58.70	3	6,665	0.05%
2022/03/24	3	58.40	8	59.00	59.50	-5	6,695	-0.07%
2022/03/23	13	60.07	5.5	59.57	59.10	7.5	6,712	0.11%
2022/03/22	12	59.37	23	59.61	59.80	-11	6,698	-0.16%
2022/03/21	18	59.04	14.1	59.05	59.40	4	6,674	0.06%
2022/03/18	2	56.30	7	55.97	56.30	-5	6,675	-0.07%
2022/03/17	1	55.30	9	55.18	55.40	-8	6,808	-0.12%
2022/03/16	4	53.70	13	53.76	53.50	-9	6,911	-0.13%
2022/03/15	5	54.04	3	53.70	53.30	2	7,033	0.03%
2022/03/14	3	55.83	3	56.07	55.80	0	7,165	0.00%
2022/03/11	5	55.76	2	55.70	55.40	3	7,405	0.04%
2022/03/10	9	56.53	10	56.91	57.00	-1	7,528	-0.01%
2022/03/09	4	54.03	8	54.61	54.90	-4	7,601	-0.05%
2022/03/08	13	55.12	5	55.28	53.70	8	7,640	0.10%
2022/03/07	5	55.04	13	55.62	54.90	-8	7,649	-0.10%
2022/03/04	9	57.22	6	57.88	57.40	3	7,680	0.04%
2022/03/03	6	58.93	1	58.60	58.70	5	7,733	0.06%
2022/03/02	15.1	58.51	14	58.33	58.80	1.1	7,806	0.01%
2022/03/01	1	58.20	2	57.85	58.50	-1	7,832	-0.01%
2022/02/25	2	56.60	3	56.97	56.60	-1	7,842	-0.01%
2022/02/24	3	56.27	3	57.50	56.00	0	7,874	0.00%
2022/02/23	30	58.50	1	57.80	58.80	29	7,928	0.37%
2022/02/22	10.1	56.87	3	56.63	56.80	7.1	8,007	0.09%
2022/02/21	0	0.00	1	58.60	58.60	-1	8,066	-0.01%
2022/02/18	6.2	59.41	0	0.00	59.50	6.2	8,204	0.08%
2022/02/17	10	60.86	9	60.53	60.40	1	8,327	0.01%
2022/02/16	10	59.60	0	0.00	60.00	10	8,485	0.12%
2022/02/15	11	59.55	1	59.30	58.70	10	8,626	0.12%
2022/02/14	1	59.10	4	59.65	59.10	-3	8,688	-0.03%
2022/02/11	26	60.87	7	60.83	60.80	19	8,734	0.22%
2022/02/10	29	61.58	0	0.00	61.40	29	8,828	0.33%
2022/02/09	2	62.20	8	62.64	62.60	-6	8,904	-0.07%
2022/02/08	20	61.23	5	61.12	61.20	15	9,060	0.17%
2022/02/07	2	59.85	8	60.38	60.90	-6	9,157	-0.07%
2022/01/26	3.3	58.81	1	59.50	58.90	2.3	9,282	0.03%
2022/01/25	15	59.33	2	60.70	58.60	13	9,620	0.14%
2022/01/24	0	59.80	4	61.10	61.20	-4	9,904	-0.04%
2022/01/21	26	61.96	4	62.45	60.60	22	10,292	0.21%
2022/01/20	26	62.58	4	62.95	62.60	22	10,780	0.20%
2022/01/19	3	62.97	5	62.98	62.90	-2	11,104	-0.02%
2022/01/18	9	64.74	1	63.70	63.40	8	11,246	0.07%
2022/01/17	10.5	64.28	4	65.13	65.10	6.5	11,235	0.06%
2022/01/14	6	63.07	5	64.16	63.10	1	11,285	0.01%
2022/01/13	3	66.60	12	65.78	64.80	-9	11,429	-0.08%
2022/01/12	16	66.98	5	67.38	65.60	11	11,446	0.10%
2022/01/11	4	67.18	3	66.70	66.50	1	11,488	0.01%
2022/01/10	2	68.85	0	0.00	68.60	2	11,541	0.02%
2022/01/07	22	70.79	6	71.30	70.50	16	11,696	0.14%
2022/01/06	7	72.67	26	72.55	72.30	-19	11,609	-0.16%
2022/01/05	17	73.11	15	72.23	72.40	2	11,636	0.02%
2022/01/04	36	75.45	10	76.35	75.80	26	11,535	0.23%
2022/01/03	10	75.94	7	76.49	74.70	3	11,509	0.03%
2021/12/30	8	77.95	9	78.31	76.50	-1	11,556	-0.01%
2021/12/29	12	79.48	14	79.89	78.60	-2	11,530	-0.02%
2021/12/28	28	78.16	36.1	78.44	79.20	-8.1	11,351	-0.07%
2021/12/27	11	77.73	14.2	77.61	77.40	-3.2	11,134	-0.03%
2021/12/24	27	78.01	27	77.73	77.70	0	10,749	0.00%
2021/12/23	33	75.14	60	76.70	77.90	-27	10,264	-0.26%
2021/12/22	17	69.55	65	70.12	71.20	-48	9,314	-0.52%
2021/12/21	5.1	62.80	39	64.43	64.80	-33.9	8,800	-0.39%
2021/12/20	3.1	61.83	3	62.53	61.20	0.1	8,650	0.00%
2021/12/17	0	0.00	0.1	60.00	60.00	-0.1	8,639	0.00%
2021/12/16	4	61.43	13	61.02	61.00	-9	8,663	-0.10%
2021/12/15	7	60.83	0	0.00	60.80	7	8,727	0.08%
2021/12/14	5	61.66	0.1	60.90	60.70	4.9	8,939	0.05%
2021/12/13	21	64.55	7	63.53	63.50	14	8,906	0.16%
2021/12/10	4	64.55	8	65.03	65.70	-4	8,818	-0.05%
2021/12/09	18	65.13	11	65.39	65.20	7	8,778	0.08%
2021/12/08	9	64.61	81	64.51	65.20	-72	8,718	-0.83%
2021/12/07	60.5	64.05	47	65.71	63.40	13.5	8,687	0.16%
2021/12/06	5.2	63.69	35	63.87	63.90	-29.8	8,588	-0.35%
2021/12/03	4	62.53	39	62.97	63.10	-35	8,612	-0.41%
2021/12/02	1	61.00	0	0.00	60.70	1	8,859	0.01%
2021/12/01	20.1	62.15	4	62.20	62.30	16.1	9,093	0.18%
2021/11/30	23.5	61.71	27	61.47	62.00	-3.5	9,511	-0.04%
2021/11/29	1	59.10	12	58.26	59.00	-11	9,957	-0.11%
2021/11/26	7	58.27	5	58.36	57.80	2	10,506	0.02%
2021/11/25	12	60.78	31	60.97	60.00	-19	10,623	-0.18%
2021/11/24	0	0.00	2	61.30	61.30	-2	10,836	-0.02%
2021/11/23	2	60.30	0	0.00	60.20	2	11,001	0.02%
2021/11/22	0	0.00	3	61.40	60.90	-3	11,106	-0.03%
2021/11/19	20	63.17	8	62.81	62.50	12	11,310	0.11%
2021/11/18	10	63.92	56	63.93	63.70	-46	11,426	-0.40%
2021/11/17	59	63.70	89	64.13	63.00	-30	11,422	-0.26%
2021/11/16	9	63.37	10	63.87	63.80	-1	11,377	-0.01%
2021/11/15	104	62.81	19	62.75	62.80	85	11,394	0.75%	大買/
2021/11/12	13	61.17	9	60.17	59.70	4	11,367	0.04%
2021/11/11	4	62.10	13	62.55	62.50	-9	11,328	-0.08%
2021/11/10	9	62.29	4	62.70	62.10	5	11,479	0.04%
2021/11/09	43	61.34	6	61.93	62.20	37	11,515	0.32%
2021/11/08	1	60.50	2	61.20	60.50	-1	11,532	-0.01%
2021/11/05	31	60.36	6	60.70	60.40	25	11,604	0.22%
2021/11/04	17	63.51	8.1	63.41	62.70	9	11,573	0.08%
2021/11/03	4	63.70	7	63.09	63.00	-3	11,706	-0.03%
2021/11/02	19	65.78	24.1	65.38	63.80	-5.1	11,658	-0.04%
2021/11/01	13	66.78	73	66.72	68.20	-60	11,475	-0.52%
2021/10/29	46.1	64.68	80	65.73	66.30	-33.9	11,450	-0.30%
2021/10/28	48	63.66	34	63.94	62.70	14	11,123	0.13%
2021/10/27	25	61.34	32	61.46	62.20	-7	10,675	-0.07%
2021/10/26	42	59.13	11	58.85	58.30	31	10,405	0.30%
2021/10/22	34	57.70	11	57.55	58.20	23	10,499	0.22%
2021/10/21	20	58.96	14	57.89	56.20	6	10,537	0.06%
2021/10/20	34	59.00	57	58.87	57.80	-23	10,507	-0.22%
2021/10/19	20	58.46	15	58.90	58.60	5	10,671	0.05%
2021/10/18	7	57.71	26	58.43	58.80	-19	10,741	-0.18%
2021/10/15	13	56.75	20.1	57.31	58.10	-7.1	10,867	-0.06%
2021/10/14	2	53.30	3	53.50	53.50	-1	11,121	-0.01%
2021/10/13	41	55.85	12	56.02	54.10	29	11,412	0.25%
2021/10/12	2	55.00	6	56.18	55.50	-4	11,885	-0.03%
2021/10/08	64	55.88	59	55.39	56.00	5	12,271	0.04%
2021/10/07	22	54.90	84.1	55.91	56.50	-62.1	12,554	-0.49%
2021/10/06	93	53.64	40	53.99	54.00	53	12,623	0.42%
2021/10/05	11	51.41	26	51.45	52.30	-15	12,795	-0.12%
2021/10/04	1	48.80	5.6	48.95	48.55	-4.6	13,109	-0.04%
2021/10/01	2	49.15	17.1	49.65	48.30	-15.1	13,501	-0.11%
2021/09/30	1	51.10	0	0.00	51.70	1	13,704	0.01%
2021/09/28	7	53.60	3	52.50	52.60	4	14,112	0.03%
2021/09/27	2	53.75	2.1	53.47	53.40	-0.1	14,178	0.00%
2021/09/24	5	55.24	6	55.00	54.80	-1	14,291	-0.01%
2021/09/23	25	54.71	2	56.40	54.60	23	14,571	0.16%
2021/09/22	2	54.80	7	55.00	54.40	-5	14,780	-0.03%
2021/09/17	63	55.09	31	56.35	56.80	32	15,224	0.21%
2021/09/16	11	56.50	1	55.90	55.80	10	15,457	0.06%
2021/09/15	3	56.93	3	57.03	56.80	0	15,594	0.00%
2021/09/14	26	57.30	3	56.93	56.80	23	15,749	0.15%
2021/09/13	18	58.49	11	58.25	58.50	7	15,729	0.04%
2021/09/10	10	58.31	23	58.94	59.40	-13	15,724	-0.08%
2021/09/09	3	57.37	7	57.13	58.00	-4	15,660	-0.03%
2021/09/08	11	56.13	13	56.24	55.70	-2	15,541	-0.01%
2021/09/07	17.1	58.23	10	56.82	56.20	7.1	15,422	0.05%
2021/09/06	4	63.13	1	64.20	61.70	3	15,097	0.02%
2021/09/03	27	64.60	21	65.60	63.70	6	14,832	0.04%
2021/09/02	23	63.73	17	64.10	63.60	6	14,382	0.04%
2021/09/01	39	63.37	38.1	63.94	63.80	0.9	13,880	0.01%
2021/08/31	6	59.13	1	59.10	59.20	5	13,288	0.04%
2021/08/30	6.5	58.61	12	59.55	59.90	-5.5	13,119	-0.04%
2021/08/27	2	56.10	3	56.63	56.20	-1	12,918	-0.01%
2021/08/26	6	58.37	14	57.96	57.70	-8	12,755	-0.06%
2021/08/25	20.6	58.27	14.3	58.70	57.70	6.3	12,711	0.05%
2021/08/24	18	56.23	22	56.80	57.70	-4	12,521	-0.03%
2021/08/23	6	54.78	9	55.48	55.80	-3	12,359	-0.02%
2021/08/20	1	53.40	7	52.66	53.30	-6	12,328	-0.05%
2021/08/19	19	52.94	8	53.48	51.50	11	12,305	0.09%
2021/08/18	0	53.50	12.1	50.42	53.10	-12.1	12,297	-0.10%
2021/08/17	13	49.64	1	51.70	49.00	12	12,303	0.10%
2021/08/16	15	50.63	11.1	50.13	50.80	3.9	12,213	0.03%
2021/08/13	8	54.86	5	56.30	53.30	3	12,002	0.02%
2021/08/12	11	56.12	6	56.97	55.60	5	11,925	0.04%
2021/08/11	3.2	55.44	14	55.70	55.80	-10.8	11,853	-0.09%
2021/08/10	8	56.13	2	56.59	55.20	6	11,705	0.05%
2021/08/09	20.2	59.90	21.1	60.00	58.50	-0.9	11,577	-0.01%
2021/08/06	5	60.78	2	61.05	60.70	3	11,357	0.03%
2021/08/05	9.1	60.57	12	61.11	61.90	-3	11,313	-0.03%
2021/08/04	13	61.05	13	61.06	61.00	0	11,232	0.00%
2021/08/03	1	57.00	11	58.09	56.90	-10	11,004	-0.09%
2021/08/02	10	57.10	5	56.52	57.30	5	10,957	0.05%
2021/07/30	16	56.89	33	55.27	54.70	-17	10,897	-0.16%
2021/07/29	33	55.88	1	57.00	56.10	32	10,870	0.29%
2021/07/28	17	52.78	30	53.92	55.30	-13	10,877	-0.12%
2021/07/27	21	59.96	20	57.66	57.10	1	10,725	0.01%
2021/07/26	19	60.57	14	61.31	61.70	5	10,794	0.05%
2021/07/23	15	59.15	22.1	58.96	58.00	-7	10,769	-0.07%
2021/07/22	10.1	61.44	4	60.78	60.80	6.1	10,541	0.06%
2021/07/21	21.3	60.90	19.2	60.45	61.10	2.1	10,399	0.02%
2021/07/20	47	61.94	39	61.22	60.80	8	10,185	0.08%
2021/07/19	25	59.43	32	59.43	60.60	-7	9,752	-0.07%
2021/07/16	19	59.18	39	59.71	61.00	-20	9,490	-0.21%
2021/07/15	26.1	54.81	9	55.09	55.50	17.1	8,974	0.19%
2021/07/14	34	54.77	25.5	54.55	56.20	8.5	8,574	0.10%
2021/07/13	13	52.95	5	51.32	51.10	8	8,336	0.10%
2021/07/12	21	53.60	23	53.87	53.50	-2	8,143	-0.02%
2021/07/09	6.5	52.57	18	51.99	53.10	-11.5	7,901	-0.15%
2021/07/08	36	50.61	17	49.62	49.45	19	7,532	0.25%
2021/07/07	12	47.66	9	48.60	48.30	3	7,122	0.04%
2021/07/06	8	46.45	18	45.94	48.70	-10	6,859	-0.15%
2021/07/05	10	44.65	7	44.18	44.30	3	6,548	0.05%
2021/07/02	1	44.00	1	44.20	44.00	0	6,547	0.00%
2021/07/01	5	43.83	7	42.77	42.40	-2	6,556	-0.03%
2021/06/30	17	44.31	15	45.13	43.40	2	6,495	0.03%
2021/06/29	24	44.29	7	44.15	43.80	17	6,219	0.27%
2021/06/28	5	43.87	6	45.27	45.20	-1	5,971	-0.02%
2021/06/25	5	40.92	6	41.62	42.00	-1	5,495	-0.02%
2021/06/24	6	38.10	6	38.24	38.60	0	5,043	0.00%
2021/06/23	3	36.98	16	36.81	38.00	-13	4,874	-0.27%
2021/06/22	6	35.16	5	35.89	35.60	1	4,686	0.02%
2021/06/21	1	35.95	0	0.00	35.00	1	4,654	0.02%
2021/06/18	10	35.55	1	35.50	35.55	9	4,617	0.19%
2021/06/17	1	34.30	0	34.55	34.70	1	4,604	0.02%
2021/06/16	1	34.15	5	34.92	34.70	-4	4,614	-0.09%
2021/06/15	3	34.20	0	0.00	34.25	3	4,670	0.06%
2021/06/11	4	34.25	6	33.90	33.85	-2	4,793	-0.04%
2021/06/10	4	34.64	4	34.23	34.20	0	5,037	0.00%
2021/06/09	5	34.10	7	34.17	33.75	-2	5,064	-0.04%
2021/06/08	7	35.05	4	34.26	34.15	3	5,109	0.06%
2021/06/07	2	34.13	8	34.36	35.05	-6	5,141	-0.12%
2021/06/04	0	0.00	1	34.50	34.50	-1	5,126	-0.02%
2021/06/03	1	36.00	13	36.07	36.00	-12	5,097	-0.24%
2021/06/02	21	37.34	15	36.40	36.30	6	5,082	0.12%
2021/06/01	2	36.20	86	35.91	36.75	-84	4,999	-1.68%
2021/05/31	15	36.10	0	0.00	35.20	15	4,944	0.30%
2021/05/28	86	35.57	0	0.00	35.60	86	4,931	1.74%
2021/05/26	0	0.00	1	35.05	35.05	-1	4,979	-0.02%
2021/05/25	0	0.00	2	34.35	34.90	-2	4,936	-0.04%
2021/05/24	0	0.00	3	31.50	31.75	-3	4,980	-0.06%
2021/05/21	3	31.20	1	31.00	31.25	2	5,070	0.04%
2021/05/20	4	31.36	1	31.20	30.70	3	5,134	0.06%
2021/05/19	1	31.60	13	32.28	32.00	-12	5,113	-0.23%
2021/05/18	0	0.00	4	31.09	31.20	-4	5,072	-0.08%
2021/05/17	3	29.18	4	29.69	28.85	-1	5,060	-0.02%
2021/05/14	7	31.41	1	32.00	30.95	6	5,020	0.12%
2021/05/13	0	0.00	4	31.16	30.85	-4	4,993	-0.08%
2021/05/12	8	31.50	6	32.70	30.95	2	4,941	0.04%
2021/05/11	8	34.35	3	36.20	33.50	5	4,848	0.10%
2021/05/10	0	0.00	8	36.88	36.90	-8	4,787	-0.17%
2021/05/07	2	36.20	3	36.10	36.10	-1	4,754	-0.02%
2021/05/06	3	36.90	0	0.00	36.05	3	4,756	0.06%
2021/05/05	3	35.75	0	0.00	36.00	3	4,772	0.06%
2021/05/04	8	34.32	2	33.95	34.15	6	4,733	0.13%
2021/05/03	1	38.25	1	38.50	37.50	0	4,690	0.00%
2021/04/29	0	0.00	1	35.70	37.20	-1	4,721	-0.02%
2021/04/28	1	35.65	4	36.00	35.95	-3	4,629	-0.06%
2021/04/27	0	0.00	1	35.80	35.25	-1	4,648	-0.02%
2021/04/23	0	0.00	0.2	35.50	34.75	-0.2	4,654	-0.01%
2021/04/22	6	35.70	3	36.12	34.75	3	4,596	0.07%
2021/04/21	3	36.87	1	36.60	36.65	2	4,491	0.04%
2021/04/20	2	36.25	2	36.38	36.05	0	4,432	0.00%
2021/04/19	6	36.43	124.1	36.68	36.05	-118.1	4,375	-2.70%	大賣/鉅額交易
2021/04/16	3	34.98	2	35.25	35.45	1	4,183	0.02%
2021/04/15	65.1	34.99	11	34.58	35.10	54.1	4,120	1.31%
2021/04/14	5	33.65	0	0.00	32.45	5	4,005	0.12%
2021/04/09	60	35.53	0	0.00	34.25	60	3,835	1.56%
2021/04/08	16	35.48	81	35.88	35.35	-65	3,766	-1.73%
2021/04/07	7	35.09	75	36.01	35.95	-68	3,632	-1.87%
2021/04/06	142	34.71	2	33.93	34.30	140	3,462	4.04%	大買/鉅額交易
2021/04/01	0	0.00	1	33.70	33.40	-1	3,349	-0.03%
2021/03/30	0	0.00	1	32.65	33.00	-1	3,269	-0.03%
2021/03/29	1	32.45	0	0.00	32.65	1	3,204	0.03%
2021/03/26	1	32.45	0	0.00	32.50	1	3,169	0.03%
2021/03/25	5	32.09	0	0.00	31.70	5	3,138	0.16%
2021/03/23	0	0.00	0.1	32.00	31.40	-0.1	3,080	0.00%
2021/03/19	0	0.00	1	31.80	31.75	-1	2,987	-0.03%
2021/03/18	1	32.75	1	33.55	32.40	0	2,939	0.00%
2021/03/17	3	33.18	4	33.14	33.30	-1	2,831	-0.04%
2021/03/16	5	33.12	7	32.99	34.15	-2	2,677	-0.07%
2021/03/15	1	31.30	1	31.10	31.10	0	2,416	0.00%
2021/03/12	1	30.75	2	31.10	31.10	-1	2,368	-0.04%
2021/03/11	0	0.00	56	30.20	30.65	-56	2,299	-2.44%
2021/03/10	0	0.00	1	29.40	29.35	-1	2,248	-0.04%
2021/03/09	4	29.05	0	0.00	29.00	4	2,231	0.18%
2021/03/08	0	0.00	5	30.00	29.75	-5	2,209	-0.23%
2021/03/05	0	0.00	1	29.65	29.75	-1	2,188	-0.05%
2021/03/04	0	0.00	1	30.80	29.60	-1	2,159	-0.05%
2021/03/02	2	30.60	0	0.00	29.95	2	2,065	0.10%
2021/02/26	3	30.20	1	31.05	30.80	2	1,983	0.10%
2021/02/25	4	30.56	0	0.00	30.65	4	1,850	0.22%
2021/02/24	4	31.46	3	32.07	31.35	1	1,744	0.06%
2021/02/23	1	28.80	0	0.00	30.30	1	1,525	0.07%
2021/02/22	13	26.65	13	26.88	28.40	0	1,402	0.00%
2021/02/19	2	26.40	7	26.11	26.30	-5	1,319	-0.38%
2021/02/18	1	25.80	9	25.87	26.30	-8	1,302	-0.61%
2021/02/17	1	26.20	0	0.00	26.20	1	1,280	0.08%
2021/02/05	1	25.20	0	0.00	25.20	1	1,253	0.08%
2021/02/01	1	24.50	0	0.00	24.10	1	1,192	0.08%
2021/01/29	1	26.15	4	26.50	25.30	-3	1,155	-0.26%
2021/01/28	13	25.82	6	25.65	26.15	7	1,114	0.63%
2021/01/27	6	27.35	24	26.72	26.65	-18	1,068	-1.68%
2021/01/26	18	26.60	0	0.00	26.25	18	967	1.86%
2021/01/25	0.1	26.10	2	26.20	26.60	-1.9	912	-0.21%
2021/01/22	25	27.20	1	26.40	26.60	24	823	2.91%
2021/01/21	5	24.10	44	25.12	25.55	-39	521	-7.48%
2021/01/20	0	0.00	25	23.33	23.25	-25	426	-5.86%
2021/01/19	3	24.40	9	24.08	24.40	-6	364	-1.65%
2021/01/18	0	0.00	10	23.00	22.75	-10	279	-3.58%
2021/01/13	0	0.00	2	21.50	22.05	-2	235	-0.85%
2021/01/07	0	0.00	2	21.03	21.20	-2	204	-0.98%
2021/01/06	12	20.78	0	0.00	20.70	12	202	5.93%
2020/12/31	0	0.00	7.3	20.60	20.70	-7.3	191	-3.82%
2020/12/29	0	0.00	2	20.85	20.80	-2	192	-1.04%
2020/12/21	0	0.00	1	20.60	20.40	-1	179	-0.56%
2020/12/16	5	20.10	0	0.00	20.10	5	174	2.87%
2020/12/10	1	20.20	0	0.00	20.20	1	165	0.60%
2020/11/26	0	0.00	12	19.55	19.65	-12	126	-9.49%
2020/11/25	0	0.00	2	19.50	19.65	-2	124	-1.60%
2020/11/23	2	19.70	0	0.00	19.70	2	119	1.67%
2020/11/20	2	19.30	0	0.00	19.25	2	113	1.76%
2020/11/18	3	19.30	0	0.00	19.25	3	114	2.62%
2020/11/17	2	19.25	0	0.00	19.25	2	114	1.75%
2020/11/16	1	19.30	0	0.00	19.15	1	120	0.83%
2020/11/12	1	19.20	0	0.00	19.25	1	121	0.82%
2020/10/27	2	18.70	0	0.00	18.75	2	155	1.29%
2020/10/26	1	18.90	0	0.00	18.75	1	158	0.63%
2020/10/20	1	18.80	0	0.00	18.80	1	165	0.60%
2020/09/08	0	0.00	12	19.27	19.25	-12	201	-5.97%
2020/09/07	0	0.00	8	19.35	19.30	-8	203	-3.94%
2020/09/04	0	0.00	5	19.30	19.35	-5	204	-2.44%
2020/09/03	0	0.00	8	19.30	19.45	-8	204	-3.91%
2020/09/01	2	19.25	0	0.00	19.15	2	209	0.96%
2020/08/31	12	19.15	0	0.00	19.15	12	213	5.62%
2020/08/28	6	19.15	0	0.00	19.05	6	212	2.82%
2020/07/27	8	20.33	0	0.00	20.30	8	178	4.47%
2020/07/17	1	20.30	0	0.00	20.20	1	174	0.57%
2020/07/13	0	0.00	62	20.32	20.40	-62	172	-35.85%
2020/07/10	5	20.30	0	0.00	20.30	5	173	2.88%
2020/07/09	0	0.00	3	20.62	20.60	-3	172	-1.74%
2020/07/07	2	20.50	0	0.00	20.55	2	167	1.19%
2020/06/11	2	20.20	0	0.00	20.00	2	169	1.18%
2020/06/03	1	20.20	0	0.00	20.40	1	174	0.57%
2020/05/27	0	0.00	5	19.95	20.00	-5	170	-2.93%
2020/05/22	3	19.90	0	0.00	19.75	3	169	1.77%
2020/05/18	5	19.75	0	0.00	19.80	5	168	2.97%
2020/05/12	0	0.00	10	20.15	20.10	-10	166	-6.01%
2020/05/06	0	0.00	2	20.15	20.10	-2	157	-1.27%
2020/04/28	0	0.00	10	20.10	19.90	-10	161	-6.19%
2020/04/21	13	19.15	10	19.70	19.40	3	163	1.84%
2020/04/15	2	19.90	0	0.00	20.25	2	158	1.26%
2020/04/10	2	19.00	0	0.00	19.05	2	155	1.28%
2020/04/09	3	18.98	0	0.00	19.00	3	155	1.93%
2020/03/26	0	0.00	10	18.60	18.75	-10	145	-6.88%
2020/03/25	0	0.00	2	18.80	18.80	-2	144	-1.39%
2020/03/18	0	0.00	10	18.00	17.80	-10	134	-7.45%
2020/03/16	14	17.71	0	0.00	17.65	14	126	11.10%
2020/03/13	0	0.00	10	18.45	18.50	-10	120	-8.31%
2020/03/12	0	0.00	18	19.90	19.85	-18	114	-15.67%
2020/03/11	0	20.70	2	21.00	20.80	-2	109	-1.80%
2020/03/09	0	0.00	40	21.10	21.20	-40	104	-38.27%
2020/02/27	2	21.95	0	0.00	21.85	2	126	1.58%
2020/02/25	0	0.00	7	21.90	22.00	-7	128	-5.45%
2020/02/24	3	22.15	0	0.00	22.20	3	127	2.36%
2020/02/20	1	22.35	0	0.00	22.35	1	125	0.79%
2020/02/14	3	22.35	0	0.00	22.35	3	128	2.34%
2020/02/12	1	22.20	0	0.00	22.35	1	129	0.77%
2020/02/11	2	22.20	0	0.00	22.20	2	129	1.55%
2020/01/20	1	23.50	0	0.00	23.55	1	109	0.92%
2019/12/30	0	0.00	5	23.60	23.65	-5	106	-4.71%
2019/12/20	2	23.80	0	0.00	23.85	2	108	1.84%
2019/12/03	2	23.58	0	0.00	23.65	2	123	1.62%
2019/11/28	1	23.50	0	0.00	23.55	1	94	1.06%
2019/11/11	0	0.00	3	23.60	23.60	-3	85	-3.51%
2019/11/07	1	23.50	0	0.00	23.65	1	84	1.18%
2019/10/29	5	23.50	0	0.00	23.70	5	90	5.55%
2019/10/14	1	23.60	0	0.00	23.70	1	97	1.03%
2019/10/09	1	23.70	0	0.00	23.70	1	97	1.03%
2019/10/08	1	23.80	0	0.00	23.80	1	96	1.03%
2019/09/27	11	23.90	8	24.00	24.00	3	97	3.08%
2019/09/26	1	24.00	0	0.00	24.15	1	95	1.05%
2019/09/25	0	0.00	10	24.20	24.05	-10	93	-10.69%
2019/09/12	2	24.05	0	0.00	24.20	2	89	2.24%
2019/09/11	1	24.00	10	24.15	24.15	-9	87	-10.29%
2019/09/05	5	23.90	0	0.00	23.70	5	85	5.88%
2019/08/01	12	24.60	0	0.00	24.60	12	104	11.50%
2019/07/31	4	24.60	0	0.00	24.60	4	101	3.95%
2019/07/30	8	24.60	0	0.00	24.70	8	101	7.87%
2019/07/29	10	24.70	0	0.00	24.80	10	102	9.78%
2019/07/03	2	24.35	0	0.00	24.40	2	101	1.97%
2019/06/12	0	0.00	8	24.10	24.20	-8	102	-7.83%
2019/05/13	0	0.00	5	23.65	23.55	-5	94	-5.29%
2019/05/03	1	23.50	0	0.00	23.60	1	83	1.19%
2019/04/24	1	23.65	0	0.00	24.00	1	80	1.24%
2019/04/17	1	23.90	0	0.00	24.00	1	75	1.33%
2019/04/16	1	23.90	0	0.00	23.95	1	75	1.33%
2019/04/11	1	23.85	0	0.00	23.80	1	73	1.35%
2019/04/10	1	23.75	0	0.00	23.90	1	73	1.36%
2019/04/09	1	23.70	0	0.00	23.75	1	71	1.40%
2019/03/29	0	0.00	0.6	23.40	23.50	-0.6	63	-0.95%
2019/03/25	1	23.10	0	0.00	23.20	1	61	1.62%
2019/02/21	0	0.00	5	23.20	23.30	-5	60	-8.22%
2018/12/25	0	0.00	17	21.89	21.80	-17	83	-20.36%
2018/12/22	2	22.10	0	0.00	22.10	2	84	2.38%
2018/12/21	1	22.00	0	0.00	22.10	1	84	1.19%
2018/12/18	1	22.45	0	0.00	22.45	1	82	1.21%
2018/12/17	2	22.70	0	0.00	22.60	2	82	2.43%
2018/12/14	1	22.80	0	0.00	22.80	1	83	1.20%
2018/12/13	1	23.00	0	0.00	22.95	1	83	1.20%
2018/12/06	14	23.16	0	0.00	23.15	14	92	15.16%
2018/12/04	2	23.48	0	0.00	23.35	2	97	2.04%
2018/11/27	3	23.20	0	0.00	23.30	3	103	2.89%
2018/11/23	10	23.40	0	0.00	23.45	10	105	9.50%
2018/11/20	10	23.65	0	0.00	23.75	10	109	9.12%
2018/11/14	10	23.40	0	0.00	23.30	10	108	9.24%
2018/11/13	0	0.00	4	23.30	23.30	-4	108	-3.70%
2018/10/31	0	0.00	5	21.65	21.75	-5	123	-4.06%
2018/10/25	5	21.10	0	0.00	21.15	5	153	3.26%
2018/10/11	0	0.00	15	23.00	22.45	-15	197	-7.61%
2018/10/01	5	24.30	0	0.00	24.35	5	193	2.59%
2018/09/07	2	24.70	0	0.00	24.90	2	207	0.96%
2018/08/13	5	25.00	0	0.00	24.50	5	275	1.82%
2018/07/06	5	26.15	0	0.00	26.15	5	242	2.06%
2018/07/05	5	26.45	0	0.00	26.20	5	242	2.06%
2018/06/29	5	26.75	0	0.00	26.85	5	238	2.10%
2018/06/22	0	0.00	5	27.25	27.05	-5	273	-1.83%
2018/06/21	6	26.95	0	0.00	27.05	6	271	2.21%
2018/06/14	0	0.00	4	27.00	26.85	-4	270	-1.48%
2018/06/11	15	26.82	0	0.00	26.95	15	275	5.44%
2018/06/05	0	0.00	5	27.45	27.30	-5	259	-1.93%
2018/05/29	0	0.00	2	25.90	25.95	-2	238	-0.84%
2018/05/28	2	25.40	0	0.00	25.90	2	241	0.83%
2018/05/25	2	25.65	0	0.00	25.50	2	237	0.84%
2018/05/22	20	25.96	0	0.00	25.85	20	240	8.30%
2018/05/21	15	25.98	0	0.00	25.95	15	242	6.17%
2018/05/18	12	25.98	0	0.00	26.00	12	249	4.80%
2018/05/17	0	0.00	14	26.09	26.00	-14	260	-5.38%
2018/05/16	0	0.00	8	26.36	26.20	-8	260	-3.07%
2018/04/26	1	25.00	0	0.00	24.95	1	246	0.41%
2018/04/25	1	24.80	0	0.00	25.00	1	247	0.40%
2018/04/20	1	25.20	0	0.00	25.25	1	252	0.40%
2018/04/18	2	25.15	0	0.00	25.00	2	252	0.79%
2018/04/17	1	25.30	0	0.00	25.30	1	252	0.40%
2018/04/16	1	25.75	0	0.00	25.75	1	250	0.40%
2018/04/13	15	25.85	0	0.00	25.75	15	253	5.92%
2018/04/11	0	0.00	5	25.75	25.80	-5	258	-1.94%
2018/03/22	5	25.75	0	0.00	25.95	5	324	1.54%
2018/03/05	5	26.50	0	0.00	26.50	5	295	1.69%
2018/03/02	0	0.00	5	27.00	26.80	-5	293	-1.70%
2018/02/22	0	0.00	5	25.50	25.60	-5	278	-1.79%
2018/02/09	5	25.05	0	0.00	25.40	5	272	1.84%
2018/02/08	0	0.00	1	26.15	25.90	-1	262	-0.38%
2018/02/06	0	0.00	10	25.50	25.15	-10	260	-3.84%
2018/01/17	5	27.15	0	0.00	27.15	5	248	2.01%
2018/01/16	17	27.25	1	27.10	27.45	16	248	6.44%
2018/01/10	4	27.10	0	0.00	27.00	4	242	1.65%
2018/01/09	1	27.25	0	0.00	27.25	1	242	0.41%
2018/01/05	0.3	27.30	0	0.00	27.40	0.3	237	0.11%
2018/01/03	10	27.38	0	0.00	27.55	10	231	4.32%