系統電 (5309)-永豐金券商分點個股進出

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

系統電

(5309)

可現股當沖

股價
43.70
漲跌
▲3.95
漲幅
+9.94%
成交量
49,371張
產業
上櫃電子零組件類股
391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

系統電 (5309)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/11/20	5.2	40.02	39.4	39.90	39.75	-34.2	4,911	-0.70%
2024/11/19	163.2	40.37	529.2	39.77	40.75	-365.9	5,163	-7.09%	大買/大賣/鉅額交易
2024/11/18	651.2	41.20	228.5	40.19	40.00	422.7	4,807	8.79%	大買/大賣/鉅額交易
2024/11/15	142.9	40.29	204.6	39.72	38.85	-61.7	4,422	-1.39%	大買/大賣/
2024/11/14	202.6	40.25	140.4	39.89	40.50	62.2	4,266	1.46%	大買/大賣/
2024/11/13	345.6	40.75	310.7	40.62	40.20	34.9	3,996	0.87%	大買/大賣/
2024/11/12	284.3	38.48	253.4	38.69	38.15	30.9	3,444	0.90%	大買/大賣/
2024/11/11	139.6	38.19	62.9	37.93	39.25	76.7	3,101	2.47%	大買/
2024/11/08	117.2	36.44	113.1	36.01	35.70	4.1	2,996	0.14%	大買/大賣/
2024/11/07	37.3	35.94	9.2	36.45	36.50	28.2	3,075	0.92%
2024/11/06	0	33.80	2	33.80	33.80	-2	3,074	-0.07%
2024/11/05	9	33.97	2	34.20	33.90	7	3,160	0.22%
2024/11/04	2.2	33.57	13	33.58	33.55	-10.8	3,270	-0.33%
2024/11/01	2.1	33.44	15	33.16	33.90	-12.9	3,367	-0.38%
2024/10/30	4	34.06	20	34.01	33.80	-16	3,517	-0.45%
2024/10/29	2	34.55	19	34.30	34.25	-17	3,647	-0.47%
2024/10/28	2.1	34.46	30	34.70	34.60	-27.9	3,742	-0.74%
2024/10/25	3.1	35.51	19	35.46	35.30	-15.9	3,880	-0.41%
2024/10/24	2.2	35.73	17	35.89	35.65	-14.8	3,962	-0.37%
2024/10/23	29.4	36.77	16	36.33	36.15	13.4	4,033	0.33%
2024/10/22	4	35.91	0	35.85	35.90	4	4,235	0.09%
2024/10/21	2.2	35.88	0	0.00	35.85	2.2	4,477	0.05%
2024/10/18	24.2	36.40	18	35.99	35.80	6.2	4,855	0.13%
2024/10/17	13	36.78	5	36.49	36.40	8	4,915	0.16%
2024/10/16	3.2	35.61	14	35.60	35.60	-10.8	5,042	-0.21%
2024/10/15	7	35.88	8.1	35.88	35.80	-1.1	5,192	-0.02%
2024/10/14	1.4	35.97	3	35.87	36.10	-1.6	5,479	-0.03%
2024/10/11	0.1	36.00	17.1	35.61	35.75	-17	5,743	-0.30%
2024/10/09	1.3	36.47	28.4	35.90	36.00	-27.1	6,009	-0.45%
2024/10/08	1	36.85	20.3	36.66	36.60	-19.3	6,563	-0.29%
2024/10/07	60	37.16	4.1	36.65	37.25	55.9	6,987	0.80%
2024/10/04	2.4	35.50	41.5	35.54	35.50	-39.1	7,051	-0.55%
2024/10/01	1.1	36.04	3.2	35.98	35.95	-2.1	7,085	-0.03%
2024/09/30	0	0.00	3	36.40	36.45	-3	7,096	-0.04%
2024/09/27	6.7	36.83	6	36.39	36.45	0.7	7,133	0.01%
2024/09/26	3	36.57	35	36.25	36.20	-32	7,124	-0.45%
2024/09/25	5	37.12	1	36.70	36.65	4	7,118	0.06%
2024/09/24	0	0.00	11	36.15	36.15	-11	7,116	-0.15%
2024/09/23	40	36.59	12.1	36.51	36.55	27.9	7,116	0.39%
2024/09/20	3	35.77	2	35.90	35.55	1	7,105	0.01%
2024/09/19	0	0.00	2.5	35.54	35.60	-2.5	7,104	-0.04%
2024/09/18	1	35.65	0.6	35.48	35.40	0.4	7,106	0.01%
2024/09/16	8.1	35.55	2.2	35.42	35.25	5.9	7,106	0.08%
2024/09/13	11.3	35.28	3.3	35.00	35.25	8	7,104	0.11%
2024/09/12	21.3	34.92	3	34.88	34.80	18.3	7,108	0.26%
2024/09/11	2.8	34.35	2	34.43	34.20	0.8	7,110	0.01%
2024/09/10	4.1	34.86	26	34.35	34.25	-21.9	7,198	-0.30%
2024/09/09	5	34.82	22.8	34.78	35.10	-17.8	7,167	-0.25%
2024/09/06	14	35.96	1	35.90	35.80	13	7,144	0.18%
2024/09/05	18.1	36.42	30	35.47	35.50	-11.9	7,136	-0.17%
2024/09/04	63.3	36.08	41.1	35.63	35.90	22.2	7,112	0.31%
2024/09/03	32.1	37.89	19.1	37.72	37.65	13	7,084	0.18%
2024/09/02	19.5	39.23	6.8	38.71	38.55	12.6	7,055	0.18%
2024/08/30	38	38.84	1	38.70	38.60	37	7,027	0.53%
2024/08/29	39	39.07	12	38.98	38.90	27	6,996	0.39%
2024/08/28	51.8	39.90	6.1	39.59	39.50	45.8	6,959	0.66%
2024/08/27	14	40.50	0.1	40.05	39.80	13.9	6,915	0.20%
2024/08/26	95.4	40.20	13	40.09	39.85	82.4	6,904	1.19%
2024/08/23	66.2	40.58	100	41.04	40.30	-33.8	6,870	-0.49%
2024/08/22	194.6	44.77	153.3	44.86	43.00	41.3	6,660	0.62%	大買/大賣/
2024/08/21	103.7	43.76	163.1	43.52	44.30	-59.4	6,161	-0.96%	大買/大賣/
2024/08/20	1	42.05	66	41.38	41.15	-65	5,794	-1.12%
2024/08/19	4.1	41.46	17	41.54	41.40	-13	5,743	-0.23%
2024/08/16	20	42.01	24.1	41.74	41.95	-4.1	5,672	-0.07%
2024/08/15	10.5	40.44	12	40.52	40.05	-1.5	5,520	-0.03%
2024/08/14	7.1	40.74	14	40.83	40.75	-6.9	5,530	-0.13%
2024/08/13	15.1	40.62	7.4	40.46	40.55	7.8	5,471	0.14%
2024/08/12	48.5	41.00	64.6	40.20	40.05	-16.1	5,406	-0.30%
2024/08/09	38.2	41.60	12.6	41.44	41.50	25.7	5,324	0.48%
2024/08/08	12.4	39.55	5	39.53	38.90	7.4	5,176	0.14%
2024/08/07	44.1	38.44	3.5	39.40	39.40	40.6	5,118	0.79%
2024/08/06	8.4	35.90	75.3	35.76	35.85	-66.9	5,036	-1.33%
2024/08/05	8.2	39.43	63.6	39.07	38.60	-55.4	4,927	-1.12%
2024/08/02	20.1	42.79	74.3	43.09	42.85	-54.2	4,837	-1.12%
2024/08/01	63.4	43.01	27.6	42.73	42.90	35.8	4,681	0.76%
2024/07/31	75.1	42.28	21	42.45	42.35	54.1	4,543	1.19%
2024/07/30	25.1	42.14	22	41.54	42.30	3.1	4,444	0.07%
2024/07/29	7	41.28	23	40.92	40.20	-16	4,288	-0.37%
2024/07/26	15	40.98	33.3	40.69	42.00	-18.3	4,201	-0.44%
2024/07/23	60	42.09	60.1	41.94	41.85	-0.1	4,126	0.00%
2024/07/22	49.5	41.28	128	40.77	40.50	-78.5	3,893	-2.02%	大賣/
2024/07/19	198.1	43.04	97.5	42.96	42.50	100.7	3,648	2.76%	大買/
2024/07/18	10	41.67	22.5	41.24	41.25	-12.5	3,267	-0.38%
2024/07/17	18.7	42.62	61.1	42.77	42.00	-42.4	3,203	-1.32%
2024/07/16	124.4	43.00	39.2	43.13	43.30	85.2	3,078	2.77%	大買/
2024/07/15	70.3	42.77	40.9	42.61	42.95	29.4	2,953	0.99%
2024/07/12	56.6	42.51	67.3	42.42	42.15	-10.7	2,682	-0.40%
2024/07/11	57.8	41.93	196.3	41.95	42.25	-138.5	2,484	-5.58%	大賣/鉅額交易
2024/07/10	246.8	41.90	115.3	41.43	42.00	131.5	2,243	5.86%	大買/大賣/鉅額交易
2024/07/09	70.9	39.60	98.3	39.55	39.90	-27.4	1,678	-1.63%
2024/07/08	8.3	37.94	31	37.58	37.15	-22.7	1,278	-1.78%
2024/07/05	65.6	36.94	38	36.74	37.00	27.6	1,200	2.30%
2024/07/04	7	36.31	2	36.67	36.45	5	1,169	0.43%
2024/07/03	8	36.18	10.6	36.23	36.35	-2.6	1,169	-0.22%
2024/07/02	0	0.00	2	35.45	35.40	-2	1,142	-0.18%
2024/07/01	0.5	35.95	0	0.00	35.60	0.5	1,154	0.04%
2024/06/28	3	35.63	3	35.70	35.70	0	1,181	0.00%
2024/06/27	0	35.40	2.1	35.54	35.40	-2.1	1,208	-0.17%
2024/06/26	2	35.25	9	35.37	35.20	-7	1,420	-0.49%
2024/06/25	0	0.00	2	35.20	35.20	-2	1,746	-0.11%
2024/06/24	7	35.05	1	34.90	34.90	6	1,999	0.30%
2024/06/21	0	0.00	1	35.25	35.30	-1	2,010	-0.05%
2024/06/20	1	35.00	2	35.30	35.15	-1	2,031	-0.05%
2024/06/19	2.4	35.24	13	35.27	35.00	-10.6	2,040	-0.52%
2024/06/18	3.1	35.58	1	35.40	35.55	2.1	2,041	0.10%
2024/06/17	30	36.64	11.2	36.16	35.75	18.8	2,033	0.92%
2024/06/14	2	34.40	1	34.30	34.30	1	1,941	0.05%
2024/06/13	1	34.05	4	34.25	34.20	-3	1,942	-0.15%
2024/06/12	2	34.18	6	34.38	34.20	-4	1,949	-0.21%
2024/06/11	3	34.27	0	0.00	34.10	3	1,977	0.15%
2024/06/07	2	35.30	3	35.33	34.95	-1	1,995	-0.05%
2024/06/06	3	34.73	1	34.80	34.65	2	2,031	0.10%
2024/06/05	1	35.10	7	35.20	35.05	-6	2,026	-0.30%
2024/06/04	2	35.83	4	35.51	35.40	-2	2,059	-0.10%
2024/06/03	1	35.75	0.3	35.97	35.70	0.7	2,127	0.03%
2024/05/31	2	35.63	0	0.00	35.35	2	2,240	0.09%
2024/05/30	17.5	35.92	19.2	36.29	35.70	-1.7	2,313	-0.07%
2024/05/29	13	36.10	9	37.21	37.20	4	2,312	0.17%
2024/05/28	4	35.69	8	35.63	35.60	-4	2,277	-0.18%
2024/05/27	0	0.00	1.2	35.44	35.35	-1.2	2,272	-0.05%
2024/05/24	6	35.43	1.2	35.81	35.05	4.9	2,284	0.21%
2024/05/23	6	35.57	5	35.43	35.45	1	2,287	0.04%
2024/05/22	3	35.45	10	35.50	35.30	-7	2,278	-0.31%
2024/05/21	0	0.00	0	35.10	35.30	0	2,269	0.00%
2024/05/20	2	35.25	19	35.30	35.25	-17	2,269	-0.75%
2024/05/17	67	34.51	4.2	34.20	34.55	62.8	2,234	2.81%
2024/05/16	1	34.05	3.2	34.20	34.10	-2.2	2,247	-0.10%
2024/05/15	1.1	34.45	2	34.35	34.25	-0.9	2,247	-0.04%
2024/05/14	12	34.54	5	34.35	34.50	7	2,256	0.31%
2024/05/13	3	34.07	6	34.08	34.25	-3	2,255	-0.13%
2024/05/10	3	34.70	1	35.05	34.45	2	2,253	0.09%
2024/05/09	1	34.40	1.1	34.07	34.40	-0.1	2,254	0.00%
2024/05/08	6	34.18	0	0.00	34.00	6	2,254	0.27%
2024/05/06	2	34.30	0	0.00	34.25	2	2,251	0.09%
2024/05/03	1	34.80	0	0.00	34.75	1	2,250	0.04%
2024/05/02	1	34.80	0	0.00	34.80	1	2,261	0.04%
2024/04/30	4	34.88	3	34.87	34.70	1	2,269	0.04%
2024/04/29	0	0.00	0	34.60	34.45	0	2,268	0.00%
2024/04/26	1	34.15	0	0.00	33.85	1	2,265	0.04%
2024/04/25	1	34.20	1	34.25	34.10	0	2,265	0.00%
2024/04/24	1	33.70	1	33.80	34.20	0	2,268	0.00%
2024/04/23	0.1	33.38	0.1	33.35	33.30	0	2,282	0.00%
2024/04/22	2	33.40	1.7	33.50	33.25	0.3	2,296	0.01%
2024/04/19	10.7	33.89	31	33.28	34.05	-20.3	2,289	-0.89%
2024/04/18	5.1	35.35	2	34.90	34.70	3.1	2,276	0.13%
2024/04/17	47.1	35.69	60	35.62	35.20	-13	2,303	-0.56%
2024/04/16	5.7	34.29	12	33.98	33.80	-6.3	2,303	-0.27%
2024/04/15	2.4	35.46	1	35.45	35.00	1.4	2,450	0.06%
2024/04/12	6.1	35.66	12	35.36	35.50	-5.9	2,513	-0.24%
2024/04/11	3.4	35.05	17	35.03	34.95	-13.6	2,509	-0.54%
2024/04/10	9.2	35.92	4	35.68	35.50	5.2	2,502	0.21%
2024/04/09	0.5	35.66	2	35.55	35.55	-1.5	2,498	-0.06%
2024/04/08	11	35.30	10	35.41	35.30	1	2,509	0.04%
2024/04/03	14.2	35.21	4	35.18	35.05	10.2	2,497	0.41%
2024/04/02	7.1	35.30	12	35.30	35.35	-4.9	2,487	-0.20%
2024/04/01	11	35.84	51.1	35.93	35.75	-40.1	2,462	-1.63%
2024/03/29	81.4	36.94	108	37.02	35.75	-26.6	2,445	-1.09%	大賣/
2024/03/28	333.6	39.54	480.7	39.77	39.50	-147.1	2,276	-6.46%	大買/大賣/鉅額交易
2024/03/27	582.1	37.82	275.2	39.03	39.60	306.9	1,943	15.79%	大買/大賣/鉅額交易
2024/03/26	51.1	36.09	2	35.90	36.00	49.1	1,684	2.91%
2024/03/25	0	36.80	84	36.81	36.50	-84	1,671	-5.03%
2024/03/22	2	36.50	8	36.53	36.20	-6	1,648	-0.36%
2024/03/21	9	36.06	2	36.25	36.10	7	1,642	0.43%
2024/03/20	3	35.82	0	35.85	35.70	3	1,651	0.18%
2024/03/19	17	35.76	2.3	35.76	35.75	14.7	1,663	0.88%
2024/03/18	6	35.89	4	35.83	35.75	2	1,697	0.12%
2024/03/15	5.1	36.05	10.2	36.01	35.80	-5.1	1,748	-0.29%
2024/03/14	25.4	36.28	10.1	36.44	36.50	15.3	1,744	0.88%
2024/03/13	9	36.07	1.2	36.58	35.75	7.8	1,713	0.46%
2024/03/12	19.7	36.68	2.6	36.61	36.80	17	1,702	1.00%
2024/03/11	4.3	35.45	4	35.59	35.40	0.3	1,661	0.02%
2024/03/08	23.7	35.50	23	35.60	35.35	0.7	1,694	0.04%
2024/03/07	81.3	37.32	232	37.17	36.70	-150.7	1,669	-9.03%	大賣/鉅額交易
2024/03/06	201	37.29	186.4	37.32	36.95	14.6	1,602	0.91%	大買/大賣/
2024/03/05	229.2	35.78	32.1	36.84	37.30	197.1	1,526	12.91%	大買/鉅額交易
2024/03/04	0	35.14	1	35.25	35.50	-1	1,454	-0.07%
2024/03/01	0	35.08	9	34.89	34.70	-9	1,436	-0.63%
2024/02/29	0	34.76	5	34.62	35.00	-5	1,440	-0.35%
2024/02/27	4.1	35.00	8	34.46	34.65	-3.9	1,431	-0.27%
2024/02/26	3	34.00	202	33.96	34.25	-199	1,419	-14.02%	大賣/鉅額交易
2024/02/23	2	34.13	0	0.00	33.85	2	1,402	0.14%
2024/02/22	1	33.90	2.1	34.24	34.25	-1.1	1,400	-0.08%
2024/02/21	8	34.26	1	34.45	34.00	7	1,405	0.50%
2024/02/20	0	34.66	4.1	34.43	34.30	-4	1,410	-0.29%
2024/02/19	3	34.60	47	34.71	34.60	-44	1,412	-3.11%
2024/02/16	0	34.30	0	0.00	34.70	0	1,403	0.00%
2024/02/15	0.1	33.45	1	33.50	33.70	-0.9	1,395	-0.07%
2024/02/05	1	34.05	3	34.05	33.85	-2	1,389	-0.14%
2024/02/02	9	34.01	5.6	33.99	34.05	3.5	1,396	0.25%
2024/02/01	1	34.45	1	34.70	34.45	0	1,397	0.00%
2024/01/31	3	34.62	1	34.70	34.65	2	1,398	0.14%
2024/01/30	1	34.85	1	34.85	34.90	0	1,393	0.00%
2024/01/29	1	34.90	1	35.00	34.90	0	1,392	0.00%
2024/01/26	0	0.00	156	34.76	34.85	-156	1,392	-11.20%	大賣/鉅額交易
2024/01/25	2	35.20	186	35.14	34.80	-184	1,392	-13.21%	大賣/鉅額交易
2024/01/24	0	0.00	200	35.53	35.65	-200	1,388	-14.41%	大賣/鉅額交易
2024/01/23	0.1	35.00	3	34.98	34.85	-2.9	1,388	-0.21%
2024/01/22	2.1	34.67	0	0.00	34.75	2.1	1,382	0.15%
2024/01/19	1	34.60	1	34.85	34.65	0	1,385	0.00%
2024/01/18	0.1	34.65	2	34.30	34.60	-1.9	1,382	-0.14%
2024/01/17	6	35.05	7	35.06	35.00	-1	1,389	-0.07%
2024/01/16	3.1	35.63	8	35.76	35.50	-4.9	1,373	-0.36%
2024/01/15	7	36.59	0	0.00	36.50	7	1,353	0.52%
2024/01/12	5	36.37	10	36.30	36.30	-5	1,363	-0.37%
2024/01/11	20	37.18	23	37.12	36.80	-3	1,350	-0.22%
2024/01/10	5	37.81	23	37.79	37.60	-18	1,310	-1.37%
2024/01/09	51.1	38.15	98	38.22	37.50	-46.9	1,242	-3.77%
2024/01/08	135	36.90	111.1	37.17	37.45	23.9	1,071	2.23%	大買/大賣/
2024/01/05	7	36.46	1	36.60	36.00	6	1,006	0.60%
2024/01/04	57	36.11	15	35.85	35.85	42	982	4.28%
2024/01/03	22	36.56	14	36.50	36.50	8	980	0.81%
2024/01/02	8.1	36.39	19	36.50	36.75	-11	1,000	-1.09%
2023/12/29	1.1	35.62	1.3	35.72	35.75	-0.2	1,022	-0.02%
2023/12/28	104.1	36.05	3	35.90	35.80	101.1	1,029	9.82%	大買/鉅額交易
2023/12/27	115	35.90	15	36.01	36.00	100	1,061	9.42%	大買/
2023/12/26	18	35.67	14	35.95	35.95	4	1,065	0.38%
2023/12/25	27	36.33	26	36.45	35.95	1	1,048	0.10%
2023/12/22	0	35.85	0	0.00	34.90	0	1,000	0.00%
2023/12/21	0	35.40	0	0.00	35.15	0	1,004	0.00%
2023/12/20	2	35.60	2	35.45	35.30	0	1,006	0.00%
2023/12/19	7.1	34.96	14	34.91	34.95	-7	1,004	-0.69%
2023/12/18	0	35.50	5	35.60	35.55	-5	1,002	-0.50%
2023/12/15	2.1	36.18	2	36.35	35.80	0.1	1,000	0.01%
2023/12/14	23	36.14	7	35.86	35.85	16	987	1.62%
2023/12/13	16.4	36.39	141	36.34	36.10	-124.6	983	-12.67%	大賣/鉅額交易
2023/12/12	154.3	36.69	104.2	36.39	36.70	50.1	948	5.28%	大買/大賣/
2023/12/11	2	34.95	1	34.45	35.25	1	902	0.11%
2023/12/08	1.1	35.05	1.2	34.78	34.60	0	908	0.00%
2023/12/07	4.3	34.79	0	0.00	34.70	4.3	955	0.45%
2023/12/06	0.3	35.41	0	0.00	35.25	0.3	964	0.03%
2023/12/05	8	36.19	0	0.00	35.95	8	955	0.84%
2023/12/04	10	35.60	103	35.31	35.65	-93	924	-10.06%	大賣/
2023/12/01	0.1	35.35	1	35.35	35.40	-0.9	915	-0.10%
2023/11/30	101	35.86	7	35.74	35.80	94	909	10.34%	大買/
2023/11/29	0	0.00	2	35.05	35.15	-2	864	-0.23%
2023/11/28	1	34.90	2	34.85	34.85	-1	853	-0.12%
2023/11/27	68	34.96	70	35.39	34.35	-2	847	-0.24%
2023/11/24	1.1	34.12	5	34.03	34.00	-3.9	842	-0.46%
2023/11/23	23	34.63	0	0.00	34.15	23	843	2.73%
2023/11/22	2	34.25	0	0.00	34.20	2	840	0.24%
2023/11/20	0	0.00	1	34.30	34.00	-1	855	-0.12%
2023/11/17	0	33.75	6	34.10	34.00	-6	851	-0.70%
2023/11/16	0	0.00	2	33.37	33.50	-2	848	-0.24%
2023/11/15	102	33.13	1	33.05	33.15	101	840	12.01%	大買/鉅額交易
2023/11/14	100	32.25	0	0.00	32.35	100	842	11.87%
2023/11/13	0	0.00	2	31.80	31.80	-2	860	-0.23%
2023/11/10	1	31.85	100	31.95	31.80	-99	858	-11.53%
2023/11/09	2	32.82	111	32.53	32.60	-109	859	-12.68%	大賣/鉅額交易
2023/11/08	1	34.10	11	33.91	33.70	-10	874	-1.14%
2023/11/06	0	0.00	20	33.80	33.75	-20	939	-2.13%
2023/11/03	80	33.31	3	33.30	33.40	77	957	8.04%
2023/11/02	85	32.44	32	32.06	32.70	53	955	5.55%
2023/11/01	42	32.07	45	31.90	31.85	-3	954	-0.31%
2023/10/31	102	32.99	54	32.58	32.05	48	954	5.03%	大買/
2023/10/30	60	33.42	10	33.40	33.55	50	956	5.23%
2023/10/27	50	33.03	0	0.00	33.00	50	967	5.17%
2023/10/26	50	32.72	0	0.00	32.45	50	994	5.03%
2023/10/25	60	32.60	60	32.63	32.55	0	1,002	0.00%
2023/10/24	140	32.51	40	32.42	32.35	100	1,000	10.00%	大買/
2023/10/23	0	32.05	0	0.00	32.50	0	1,014	0.00%
2023/10/20	0	0.00	22	31.66	32.30	-22	1,043	-2.11%
2023/10/19	0	0.00	2	33.00	32.95	-2	1,066	-0.19%
2023/10/18	5	33.50	7	33.50	33.25	-2	1,075	-0.19%
2023/10/17	0.1	34.10	22	34.02	34.00	-21.9	1,070	-2.04%
2023/10/16	6	34.30	13	34.03	34.05	-7	1,083	-0.65%
2023/10/13	2	34.75	2	34.48	34.40	0	1,093	0.00%
2023/10/12	3	34.38	0	0.00	34.40	3	1,102	0.27%
2023/10/11	0	34.90	12	34.54	34.25	-12	1,113	-1.08%
2023/10/06	5	35.00	10	35.28	34.85	-5	1,126	-0.44%
2023/10/05	1	34.95	8	35.21	34.90	-7	1,109	-0.63%
2023/10/04	1	34.00	16	33.98	33.95	-15	1,092	-1.37%
2023/10/03	11	34.66	11	34.40	34.30	0	1,102	0.00%
2023/10/02	3	34.53	2	34.80	34.55	1	1,153	0.09%
2023/09/28	0	0.00	2	34.80	34.80	-2	1,176	-0.17%
2023/09/27	1	34.75	8	34.79	34.75	-7	1,209	-0.58%
2023/09/26	0	35.70	4	35.25	35.20	-4	1,235	-0.32%
2023/09/25	2	35.40	2.1	35.55	35.55	-0.1	1,258	-0.01%
2023/09/22	0	0.00	10	35.15	35.30	-10	1,312	-0.76%
2023/09/21	4	34.99	24	34.89	34.85	-20	1,323	-1.51%
2023/09/20	5.1	35.78	2	35.48	35.25	3.1	1,334	0.23%
2023/09/19	3	35.88	12	35.77	35.75	-9	1,360	-0.66%
2023/09/18	8	36.52	1.3	36.26	36.25	6.8	1,375	0.49%
2023/09/14	2	36.20	2	36.30	36.20	0	1,423	0.00%
2023/09/13	1	36.50	1	36.35	36.05	0	1,436	0.00%
2023/09/12	10	37.01	2	36.00	36.15	8	1,463	0.55%
2023/09/11	15	35.62	0	0.00	35.10	15	1,454	1.03%
2023/09/08	1	34.60	0	0.00	34.75	1	1,453	0.07%
2023/09/07	6	35.19	3	35.70	35.00	3	1,491	0.20%
2023/09/05	1	35.65	1	35.80	35.80	0	1,586	0.00%
2023/09/04	0	35.55	1	35.20	35.55	-1	1,609	-0.06%
2023/09/01	0	0.00	1	35.35	35.35	-1	1,635	-0.06%
2023/08/31	0.1	35.50	1	35.65	35.70	-0.9	1,646	-0.05%
2023/08/30	4	35.55	4	35.60	35.55	0	1,671	0.00%
2023/08/29	6	34.00	1	33.90	34.10	5	1,691	0.30%
2023/08/28	2	33.98	7	34.01	33.90	-5	1,697	-0.29%
2023/08/25	2	34.60	14	34.39	34.35	-12	1,707	-0.70%
2023/08/24	2	35.20	20	35.18	35.10	-18	1,714	-1.05%
2023/08/22	3	35.85	10	35.84	35.75	-7	1,746	-0.40%
2023/08/18	13	35.97	14	35.73	35.60	-1	1,784	-0.06%
2023/08/17	40	35.98	0	0.00	36.00	40	1,788	2.24%
2023/08/16	3	34.32	0.3	33.95	34.75	2.7	1,786	0.15%
2023/08/15	13.3	34.65	0	0.00	34.50	13.3	1,826	0.73%
2023/08/14	1.1	33.50	5	33.62	33.90	-4	1,867	-0.21%
2023/08/11	15	35.07	45	35.02	34.65	-30	1,864	-1.61%
2023/08/10	13	36.28	8	35.54	35.45	5	1,840	0.27%
2023/08/09	0	0.00	3	38.13	37.10	-3	1,815	-0.17%
2023/08/08	3	37.07	8	37.16	37.10	-5	1,815	-0.28%
2023/08/07	0	0.00	2	37.80	37.75	-2	1,873	-0.11%
2023/08/02	6	37.87	4	37.80	37.55	2	1,955	0.10%
2023/08/01	7	38.49	29	38.72	38.45	-22	1,993	-1.10%
2023/07/31	19.6	39.01	5	38.48	38.75	14.6	2,134	0.68%
2023/07/28	1	38.10	0	0.00	38.25	1	2,213	0.05%
2023/07/27	8	38.13	3	38.15	38.25	5	2,230	0.22%
2023/07/26	56	38.10	1	38.25	37.85	55	2,248	2.45%
2023/07/25	30	38.11	5	37.76	38.20	25	2,271	1.10%
2023/07/24	5.3	36.62	7	36.81	36.50	-1.7	2,286	-0.08%
2023/07/21	2	37.90	5	37.74	37.70	-3	2,288	-0.13%
2023/07/20	1	37.95	8	37.85	38.00	-7	2,325	-0.30%
2023/07/19	0	38.20	11	38.05	37.80	-11	2,346	-0.47%
2023/07/18	0.1	38.30	1	38.10	38.15	-0.9	2,410	-0.04%
2023/07/17	11	38.32	7.5	38.15	38.85	3.5	2,494	0.14%
2023/07/14	2.3	38.72	0	0.00	38.45	2.3	2,548	0.09%
2023/07/13	3.1	38.94	3	38.65	38.55	0.1	2,629	0.00%
2023/07/12	2	38.00	1	38.05	38.20	1	2,683	0.04%
2023/07/11	5.1	38.18	2	38.30	38.00	3.1	2,786	0.11%
2023/07/10	4	38.39	1	38.50	38.35	3	3,103	0.10%
2023/07/07	13.9	38.59	19	38.58	38.55	-5.1	3,329	-0.15%
2023/07/06	3.3	40.28	15	40.14	40.10	-11.8	3,334	-0.35%
2023/07/05	1	40.40	2	40.65	40.45	-1	3,396	-0.03%
2023/07/04	5.1	40.67	11	40.67	40.60	-5.9	3,497	-0.17%
2023/07/03	6	41.72	70	41.28	41.30	-64	3,772	-1.70%
2023/06/30	21.1	41.57	4	41.36	41.70	17.1	4,439	0.38%
2023/06/29	63.5	40.75	3	40.65	40.65	60.5	4,734	1.28%
2023/06/28	1	40.75	2	40.98	40.55	-1	4,749	-0.02%
2023/06/27	8.7	40.26	9	40.40	40.60	-0.3	4,810	-0.01%
2023/06/26	11.1	40.91	36	40.78	40.90	-24.9	4,849	-0.51%
2023/06/21	5	40.30	2	40.35	40.35	3	4,851	0.06%
2023/06/20	26	40.47	1.4	40.31	40.50	24.7	4,856	0.51%
2023/06/19	20.3	40.61	11	40.95	40.90	9.3	4,858	0.19%
2023/06/16	4.1	40.50	9	40.36	40.35	-4.9	4,861	-0.10%
2023/06/15	13.3	40.76	1.1	41.19	40.75	12.2	4,831	0.25%
2023/06/14	9.1	41.32	2.5	41.27	41.45	6.6	4,806	0.14%
2023/06/13	16.1	40.52	0	0.00	40.65	16.1	4,812	0.34%
2023/06/12	27.8	40.89	33	40.95	40.80	-5.2	4,789	-0.11%
2023/06/09	15.5	41.59	33	41.72	41.65	-17.5	4,768	-0.37%
2023/06/08	6.2	42.65	13	42.58	42.25	-6.8	4,755	-0.14%
2023/06/07	1	43.10	17	43.47	43.30	-16	4,805	-0.33%
2023/06/06	5	43.11	6	43.17	42.95	-1	4,900	-0.02%
2023/06/05	17.1	43.44	16.1	43.39	43.40	1	4,962	0.02%
2023/06/02	2	43.00	3	43.10	43.00	-1.1	4,968	-0.02%
2023/06/01	0	0.00	9	42.68	42.80	-9	4,982	-0.18%
2023/05/31	17	42.67	15	42.73	42.70	2	4,997	0.04%
2023/05/30	16	42.47	5.1	42.22	42.10	10.9	4,999	0.22%
2023/05/29	10	42.14	15	42.52	42.45	-5	5,000	-0.10%
2023/05/26	18	42.46	12	42.10	41.95	6	5,048	0.12%
2023/05/25	4	42.75	1	42.55	42.60	3	5,041	0.06%
2023/05/24	8	43.30	5.2	43.49	43.35	2.8	5,076	0.05%
2023/05/23	9	43.64	5	43.37	43.25	4	5,171	0.08%
2023/05/22	7	43.30	0.4	43.14	43.55	6.6	5,227	0.13%
2023/05/19	6	43.00	68	43.15	42.75	-62	5,240	-1.18%
2023/05/18	91.1	43.51	25	43.49	43.50	66.1	5,227	1.26%
2023/05/17	9.2	42.79	12	42.85	42.80	-2.8	5,264	-0.05%
2023/05/16	9.1	42.30	0	0.00	42.30	9.1	5,268	0.17%
2023/05/15	15	41.94	2	42.00	42.00	13	5,303	0.25%
2023/05/12	5.1	41.85	0	0.00	42.10	5.1	5,360	0.10%
2023/05/11	21	41.86	103.6	41.81	41.60	-82.6	5,493	-1.50%	大賣/
2023/05/10	19.5	43.01	11	42.79	42.85	8.5	5,535	0.15%
2023/05/09	10	43.39	32.1	43.45	43.10	-22.1	5,702	-0.39%
2023/05/08	3	44.08	50	43.94	44.20	-47	5,686	-0.83%
2023/05/05	88.1	45.02	41.5	44.90	44.50	46.6	5,678	0.82%
2023/05/04	88	44.19	33.8	44.09	44.15	54.2	5,590	0.97%
2023/05/03	6.2	42.69	0.1	42.60	42.25	6.1	5,580	0.11%
2023/05/02	8.5	43.35	6	43.45	43.20	2.5	5,625	0.04%
2023/04/28	8.3	43.30	12	43.14	43.10	-3.8	5,616	-0.07%
2023/04/27	47.1	43.17	10	43.20	43.25	37.1	5,579	0.66%
2023/04/26	39	42.29	413	42.36	42.90	-374	5,543	-6.75%	大賣/鉅額交易
2023/04/25	11.5	42.23	7	42.86	42.10	4.5	5,505	0.08%
2023/04/24	2	42.35	1.1	42.36	42.25	1	5,459	0.02%
2023/04/21	26.5	42.82	107	42.67	42.05	-80.5	5,467	-1.47%	大賣/
2023/04/20	20	43.77	9	43.72	43.50	11	5,397	0.20%
2023/04/19	98.1	44.55	31.1	44.45	44.25	67	5,314	1.26%
2023/04/18	8.2	45.14	4.1	44.89	44.50	4.1	5,249	0.08%
2023/04/17	25.1	45.94	33	45.40	45.85	-7.9	5,204	-0.15%
2023/04/14	40.6	45.30	2.3	45.29	45.00	38.3	5,141	0.75%
2023/04/13	46.5	46.60	159.4	46.84	46.00	-112.9	5,034	-2.24%	大賣/鉅額交易
2023/04/12	229	47.00	91	46.82	47.50	138	4,688	2.94%	大買/鉅額交易
2023/04/11	7	45.78	27.3	44.91	45.95	-20.3	4,455	-0.46%
2023/04/10	19.2	45.69	97	45.35	45.05	-77.8	4,405	-1.77%
2023/04/07	27.3	45.79	37.5	45.55	45.90	-10.2	4,316	-0.24%
2023/04/06	101.2	46.45	71.2	46.61	46.30	30	4,189	0.72%	大買/
2023/03/31	129.5	45.77	102.1	45.78	46.35	27.4	3,907	0.70%	大買/大賣/
2023/03/30	158.1	44.75	146	44.08	44.30	12.1	3,218	0.38%	大買/大賣/
2023/03/29	14.1	42.88	73	43.18	42.90	-58.9	2,873	-2.05%
2023/03/28	10.2	42.66	50	43.33	42.65	-39.8	2,877	-1.38%
2023/03/27	110	43.42	9	43.26	43.50	101	2,812	3.59%	大買/鉅額交易
2023/03/24	2	42.88	47	42.90	42.65	-45	2,772	-1.62%
2023/03/23	75	43.42	1.1	43.17	42.80	73.9	2,771	2.67%
2023/03/22	12	42.46	0.1	42.20	42.65	11.9	2,774	0.43%
2023/03/21	24	42.07	0.2	41.95	42.30	23.8	2,779	0.86%
2023/03/20	0.1	41.79	0	0.00	41.60	0.1	2,788	0.00%
2023/03/17	1	40.65	0.2	41.20	41.05	0.8	2,934	0.03%
2023/03/16	22.1	40.66	14	40.55	40.45	8.1	2,989	0.27%
2023/03/15	1	41.86	0	0.00	41.70	1	3,104	0.03%
2023/03/14	2.3	41.33	1	41.10	41.00	1.3	3,369	0.04%
2023/03/13	26	40.59	52.2	40.66	41.20	-26.2	3,547	-0.74%
2023/03/10	5	41.82	40.2	41.80	41.80	-35.2	3,666	-0.96%
2023/03/09	18	44.66	89	43.94	43.00	-71	3,806	-1.87%
2023/03/08	92.2	44.08	12.6	43.99	44.20	79.6	3,857	2.06%
2023/03/07	1.1	43.55	6	43.60	43.50	-4.9	3,828	-0.13%
2023/03/06	29.1	43.37	3	43.35	43.55	26.1	3,847	0.68%
2023/03/03	11.1	42.53	20	42.50	42.50	-8.9	3,820	-0.23%
2023/03/02	2	42.20	2	42.13	42.10	0	3,812	0.00%
2023/03/01	1	42.00	10	42.00	42.20	-9	3,834	-0.23%
2023/02/24	8.1	41.95	21	42.23	41.85	-12.9	3,842	-0.34%
2023/02/23	9.1	43.02	307	42.94	43.00	-297.9	3,805	-7.83%	大賣/鉅額交易
2023/02/22	29	42.86	48.1	42.90	42.90	-19.1	3,824	-0.50%
2023/02/21	45.2	44.42	37	44.71	44.00	8.2	3,899	0.21%
2023/02/20	6	44.03	38	44.26	44.30	-32	3,878	-0.82%
2023/02/17	48.2	43.65	2.1	43.59	43.70	46.1	3,834	1.20%
2023/02/16	5	43.44	3	43.32	43.40	2	3,842	0.05%
2023/02/15	27	43.48	8.1	43.73	42.70	18.9	3,947	0.48%
2023/02/14	33	43.07	6	42.87	42.90	27	3,942	0.69%
2023/02/13	9	42.94	7	43.11	43.40	2	3,999	0.05%
2023/02/10	17	43.28	9.1	43.27	43.10	7.9	4,026	0.20%
2023/02/09	21.1	44.55	60.1	44.20	43.80	-39	4,009	-0.97%
2023/02/08	40.1	43.76	34	43.60	43.60	6.1	3,868	0.16%
2023/02/07	50	43.30	56	43.31	43.00	-6	3,791	-0.16%
2023/02/06	5	42.26	27.3	42.72	41.65	-22.3	3,598	-0.62%
2023/02/03	53.3	42.92	35.3	42.69	42.55	18	3,574	0.50%
2023/02/02	37	42.54	23	42.40	42.65	14	3,545	0.39%
2023/02/01	45	42.77	124.2	42.16	42.00	-79.2	3,507	-2.26%	大賣/
2023/01/31	141	41.70	47.3	41.39	41.85	93.8	3,415	2.74%	大買/
2023/01/30	47.1	40.19	9	40.33	40.55	38.1	3,377	1.13%
2023/01/17	0	39.75	1	39.40	39.35	-1	3,377	-0.03%
2023/01/16	0	0.00	8	39.26	39.20	-8	3,387	-0.24%
2023/01/13	12	39.74	14	39.87	39.75	-2	3,396	-0.06%
2023/01/12	11	40.10	0	0.00	39.80	11	3,474	0.32%
2023/01/11	12	40.48	3	41.60	40.30	9	3,543	0.25%
2023/01/10	4	40.24	9	40.71	40.20	-5	3,518	-0.14%
2023/01/09	9	40.17	106	40.13	40.50	-97	3,518	-2.76%	大賣/
2023/01/06	6	39.70	9	40.00	39.80	-3	3,515	-0.09%
2023/01/05	102.1	39.82	41	39.96	39.80	61.1	3,528	1.73%	大買/
2023/01/04	6	39.55	70	39.38	39.10	-64	3,485	-1.84%
2023/01/03	118	38.97	10	38.70	39.00	108	3,487	3.10%	大買/鉅額交易
2022/12/30	7	38.44	8	38.84	38.30	-1	3,502	-0.03%
2022/12/29	12	37.98	10	38.20	38.35	2	3,502	0.06%
2022/12/28	16	38.31	16	38.65	38.00	0	3,531	0.00%
2022/12/27	4.1	40.03	0	0.00	39.60	4.1	3,502	0.12%
2022/12/26	13	39.67	6	39.15	39.65	7	3,502	0.20%
2022/12/23	9	39.51	12	39.71	39.50	-3	3,519	-0.09%
2022/12/22	0.5	40.30	0	0.00	40.25	0.5	3,509	0.01%
2022/12/21	4	40.05	0	0.00	39.95	4	3,529	0.11%
2022/12/20	6	39.80	17	40.26	39.80	-11	3,548	-0.31%
2022/12/19	11	41.29	6	40.70	40.80	5	3,549	0.14%
2022/12/16	10	41.17	44	41.11	40.95	-34	3,554	-0.96%
2022/12/15	8	41.80	16	41.78	41.70	-8	3,543	-0.23%
2022/12/14	29	41.68	5.1	41.81	41.65	23.9	3,554	0.67%
2022/12/13	7.1	40.55	8	41.13	40.50	-0.9	3,514	-0.03%
2022/12/12	11	41.11	9	41.17	41.10	2	3,510	0.06%
2022/12/09	60.3	42.22	40	41.72	41.05	20.3	3,507	0.58%
2022/12/08	12	43.65	16	43.77	43.45	-4	3,377	-0.12%
2022/12/07	47.1	43.21	82.2	43.75	43.05	-35.1	3,335	-1.05%
2022/12/06	22.3	45.10	90.4	45.31	44.70	-68.1	3,263	-2.09%
2022/12/05	24	44.87	13	44.93	44.70	11	3,003	0.37%
2022/12/02	12.1	44.65	26.1	44.85	44.60	-14	2,832	-0.49%
2022/12/01	190.4	44.22	198.3	44.42	44.50	-7.9	2,700	-0.29%	大買/大賣/
2022/11/30	76	43.35	46	42.92	42.85	30	2,556	1.17%
2022/11/29	32.1	41.88	2	41.30	41.50	30.1	2,524	1.19%
2022/11/28	11	41.43	13	41.30	41.60	-2	2,583	-0.08%
2022/11/25	15	40.58	4	40.33	40.05	11	2,751	0.40%
2022/11/24	16	40.26	2	40.15	40.25	14	2,922	0.48%
2022/11/23	7	40.03	186.1	39.94	39.85	-179.1	2,988	-5.99%	大賣/鉅額交易
2022/11/22	26	40.82	35	40.79	40.50	-9	2,995	-0.30%
2022/11/21	15	41.42	36.2	41.66	41.05	-21.1	3,026	-0.70%
2022/11/18	6	41.33	19	41.62	41.00	-13	3,041	-0.43%
2022/11/17	281	42.21	49.2	42.41	42.10	231.9	3,030	7.65%	大買/鉅額交易
2022/11/16	36	41.36	16	41.54	41.25	20	2,924	0.68%
2022/11/15	0	0.00	10	40.90	40.35	-10	2,859	-0.35%
2022/11/14	13	40.60	1	40.60	40.60	12	2,875	0.42%
2022/11/11	32.2	40.52	66	41.25	41.40	-33.9	2,872	-1.18%
2022/11/10	7	39.76	5.1	40.25	41.00	2	2,796	0.07%
2022/11/09	26.5	40.16	3.2	40.17	39.65	23.2	2,883	0.81%
2022/11/08	170.2	39.78	14	39.49	39.60	156.2	2,859	5.46%	大買/鉅額交易
2022/11/07	5	39.05	21	39.05	38.80	-16	2,811	-0.57%
2022/11/04	20	38.50	2	38.25	38.50	18	2,815	0.64%
2022/11/03	7	38.09	0	0.00	38.20	7	2,878	0.24%
2022/11/02	9	37.60	0	0.00	37.55	9	2,908	0.31%
2022/11/01	6	36.48	1	37.20	37.25	5	2,951	0.17%
2022/10/31	1.1	36.62	0	0.00	36.40	1.1	2,967	0.04%
2022/10/28	0	0.00	400	36.64	36.50	-400	2,983	-13.41%	大賣/鉅額交易
2022/10/27	1	37.35	0	0.00	37.65	1	2,988	0.03%
2022/10/26	0	38.35	1	38.35	37.05	-1	3,055	-0.03%
2022/10/24	0	0.00	1	38.55	38.20	-1	3,116	-0.03%
2022/10/19	10	38.99	13	38.26	38.90	-3	3,194	-0.09%
2022/10/18	8	36.88	0	0.00	37.00	8	3,188	0.25%
2022/10/17	0	0.00	3	35.80	36.55	-3	3,312	-0.09%
2022/10/14	5	36.24	4	36.46	36.35	1	3,355	0.03%
2022/10/13	1.2	35.15	3	35.83	34.90	-1.9	3,402	-0.05%
2022/10/12	2	37.20	2	37.60	37.15	0	3,431	0.00%
2022/10/11	4	37.24	0	0.00	37.20	4	3,473	0.12%
2022/10/07	4	39.26	2.2	39.05	39.10	1.8	3,544	0.05%
2022/10/06	0	38.95	0	0.00	38.90	0	3,668	0.00%
2022/10/05	0	0.00	1.3	39.22	38.70	-1.3	3,719	-0.03%
2022/10/04	0	0.00	5	38.15	38.45	-5	3,730	-0.13%
2022/10/03	0.5	38.00	0	0.00	37.65	0.5	3,741	0.01%
2022/09/29	1	36.40	0	0.00	36.25	1	3,827	0.03%
2022/09/28	1	36.15	0	0.00	35.90	1	3,859	0.03%
2022/09/27	6	37.21	4	37.05	37.40	2	3,866	0.05%
2022/09/26	5	38.42	6	37.90	37.50	-1	3,884	-0.03%
2022/09/23	5	39.57	3	39.10	39.00	2	3,951	0.05%
2022/09/22	1	39.70	0.1	39.30	39.65	0.9	3,997	0.02%
2022/09/21	6	39.58	3	39.50	39.55	3	4,029	0.07%
2022/09/20	0	0.00	3	40.23	40.35	-3	4,098	-0.07%
2022/09/19	12	40.09	1	40.35	40.05	11	4,252	0.26%
2022/09/16	5	41.26	2	40.70	40.70	3	4,372	0.07%
2022/09/15	9	41.66	3	42.53	41.60	6	4,449	0.13%
2022/09/14	6	41.90	2	42.45	42.45	4	4,515	0.09%
2022/09/13	11.1	41.94	13	42.26	42.80	-1.9	4,599	-0.04%
2022/09/12	1	41.75	1	41.95	41.90	0	4,685	0.00%
2022/09/08	6	41.58	7	41.77	41.55	-1	4,817	-0.02%
2022/09/07	7	41.26	2	41.20	41.20	5	5,027	0.10%
2022/09/06	10.1	41.52	6.1	41.24	40.80	4.1	5,431	0.07%
2022/09/05	63	42.58	5	43.41	41.85	58	5,500	1.05%
2022/09/02	133	43.52	15.3	43.68	44.00	117.7	5,465	2.15%	大買/鉅額交易
2022/09/01	28.1	43.91	28.3	43.59	42.60	-0.3	5,552	0.00%
2022/08/31	519	43.64	32	43.44	43.70	487	5,750	8.47%	大買/鉅額交易
2022/08/30	7.1	41.67	14	41.66	42.15	-6.9	5,832	-0.12%
2022/08/29	14	40.28	4	40.49	40.45	10	6,552	0.15%
2022/08/26	6.2	41.80	11	41.74	41.80	-4.8	6,924	-0.07%
2022/08/25	6	40.80	4	41.20	40.95	2	7,712	0.03%
2022/08/24	3	41.58	23.1	41.10	40.35	-20.1	7,971	-0.25%
2022/08/23	0	0.00	1	40.50	41.00	-1	8,142	-0.01%
2022/08/22	5	40.94	3	41.70	40.75	2	8,267	0.02%
2022/08/19	0	0.00	2	41.50	41.25	-2	8,258	-0.02%
2022/08/18	19	41.34	12.1	41.32	41.60	6.9	8,270	0.08%
2022/08/17	29	41.13	5	41.10	41.10	24	8,253	0.29%
2022/08/16	13	42.62	7	41.99	41.75	6	8,245	0.07%
2022/08/15	1	41.70	5	41.38	41.50	-4	8,183	-0.05%
2022/08/12	4	40.25	2	40.60	40.25	2	8,134	0.02%
2022/08/11	0.1	40.55	5	41.08	40.10	-4.9	8,125	-0.06%
2022/08/10	7	41.21	3	41.07	40.75	4	8,086	0.05%
2022/08/09	5.2	40.05	8	40.67	40.65	-2.8	8,024	-0.03%
2022/08/08	108	39.64	24	39.45	39.80	84	7,978	1.05%	大買/
2022/08/05	0	0.00	24	38.55	38.55	-24	7,939	-0.30%
2022/08/04	2	37.20	5	36.72	37.25	-3	7,932	-0.04%
2022/08/03	5	37.91	0	0.00	37.60	5	7,932	0.06%
2022/08/02	21	38.11	17	38.50	38.30	4	7,931	0.05%
2022/08/01	2	39.85	0.2	39.75	39.75	1.8	7,891	0.02%
2022/07/29	23	39.25	1	39.30	39.15	22	7,858	0.28%
2022/07/28	8	38.86	3	38.90	38.70	5	7,851	0.06%
2022/07/27	4	37.59	5.4	38.11	38.55	-1.4	7,808	-0.02%
2022/07/26	9	38.64	8	38.73	38.15	1	7,807	0.01%
2022/07/25	5	37.84	8	37.84	38.00	-3	7,763	-0.04%
2022/07/22	22.2	37.36	9	37.58	37.05	13.2	7,746	0.17%
2022/07/21	1	35.55	1,036	35.70	36.15	-1,035	7,640	-13.55%	大賣/鉅額交易
2022/07/20	4.1	35.80	1	35.55	35.50	3.1	7,618	0.04%
2022/07/19	2	36.20	1	35.30	36.10	1	7,579	0.01%
2022/07/18	6	35.87	23	36.05	35.65	-17	7,549	-0.23%
2022/07/15	12	34.83	2.5	35.50	35.50	9.5	7,534	0.13%
2022/07/14	112	34.40	110	35.09	35.75	2	7,460	0.03%	大買/大賣/
2022/07/13	27	37.82	29	37.49	37.30	-2	7,326	-0.03%
2022/07/12	7	38.26	1	38.00	37.40	6	7,309	0.08%
2022/07/11	0	0.00	4	39.83	39.70	-4	7,307	-0.05%
2022/07/08	4	39.80	5	39.97	39.55	-1	7,343	-0.01%
2022/07/07	4	37.75	7.1	37.43	38.45	-3.1	7,713	-0.04%
2022/07/06	3	38.87	2	39.15	37.80	1	7,847	0.01%
2022/07/05	1	39.00	5	39.52	39.80	-4	8,146	-0.05%
2022/07/04	3	39.12	2	39.25	38.80	1	8,498	0.01%
2022/07/01	10	40.36	22.1	40.60	38.80	-12.1	8,901	-0.14%
2022/06/30	3.6	42.39	4.1	42.41	41.70	-0.5	8,885	-0.01%
2022/06/29	4	43.65	1	44.00	43.50	3	9,490	0.03%
2022/06/28	6	44.78	9	45.18	44.25	-3	9,690	-0.03%
2022/06/27	41.5	45.57	33	45.68	45.60	8.5	9,628	0.09%
2022/06/24	4	43.84	13	44.15	44.85	-9	9,490	-0.09%
2022/06/23	208	42.56	7.1	42.60	42.75	201	9,384	2.14%	大買/鉅額交易
2022/06/22	16.2	43.40	11	44.02	42.80	5.2	9,358	0.06%
2022/06/21	4	45.11	12.2	44.03	45.45	-8.2	9,373	-0.09%
2022/06/20	15.1	44.20	18.5	44.60	42.65	-3.4	9,360	-0.04%
2022/06/17	17.1	45.34	17.5	45.09	45.90	-0.4	9,340	0.00%
2022/06/16	39	46.21	41.2	46.50	45.05	-2.2	9,253	-0.02%
2022/06/15	89	47.86	77.3	47.46	46.50	11.7	9,064	0.13%
2022/06/14	8	46.34	13	46.37	46.80	-5	8,648	-0.06%
2022/06/13	15.5	46.00	48	45.35	46.25	-32.5	8,523	-0.38%
2022/06/10	64	46.88	65.1	46.88	46.85	-1.1	8,453	-0.01%
2022/06/09	1,060	47.27	93.5	47.04	46.90	966.6	8,270	11.69%	大買/鉅額交易
2022/06/08	131.6	46.61	111	46.29	46.45	20.6	7,865	0.26%	大買/大賣/
2022/06/07	182	47.58	250.3	47.99	46.80	-68.3	7,610	-0.90%	大買/大賣/
2022/06/06	123.2	46.89	144.7	47.35	46.00	-21.5	6,831	-0.31%	大買/大賣/
2022/06/02	199.8	46.29	156.2	46.15	47.15	43.6	6,442	0.68%	大買/大賣/
2022/06/01	84	44.02	104.1	43.96	43.25	-20.1	5,640	-0.36%	大賣/
2022/05/31	60.5	42.80	45	43.06	43.30	15.5	5,373	0.29%
2022/05/30	110.1	42.21	36.1	41.52	42.30	74	5,287	1.40%	大買/
2022/05/27	1.2	40.41	5	40.70	40.60	-3.8	5,150	-0.07%
2022/05/26	14	40.69	5	41.62	40.00	9	5,173	0.17%
2022/05/25	5	39.94	0	0.00	40.00	5	5,144	0.10%
2022/05/24	6	39.91	1	41.10	39.25	5	5,178	0.10%
2022/05/23	3	40.93	9	41.07	40.70	-6	5,144	-0.12%
2022/05/20	6	39.20	0	38.80	39.05	6	5,081	0.12%
2022/05/19	1	38.15	0	0.00	38.95	1	5,095	0.02%
2022/05/18	1	38.95	0	0.00	38.90	1	5,098	0.02%
2022/05/17	0	0.00	20	38.50	38.60	-20	5,143	-0.39%
2022/05/16	0	0.00	0	38.10	38.10	0	5,226	0.00%
2022/05/12	1	38.25	0	0.00	38.00	1	5,301	0.02%
2022/05/11	4	39.71	1	39.70	38.85	3	5,332	0.06%
2022/05/09	10	40.25	6	39.77	38.90	4	5,506	0.07%
2022/05/06	3.1	40.61	11	40.35	40.85	-7.9	5,774	-0.14%
2022/05/05	3	40.53	6	40.68	40.85	-3	6,053	-0.05%
2022/05/04	1	40.20	2	39.80	39.80	-1	6,258	-0.02%
2022/05/03	1	40.35	10	40.90	40.20	-9	6,536	-0.14%
2022/04/29	0	0.00	5	40.05	39.50	-5	6,569	-0.08%
2022/04/28	4	40.55	23	40.41	39.30	-19	6,630	-0.29%
2022/04/27	0	39.95	1	39.30	39.40	-1	6,799	-0.01%
2022/04/26	7	40.09	1	39.80	40.50	6	6,956	0.09%
2022/04/25	2	40.65	0	0.00	40.85	2	6,974	0.03%
2022/04/22	1	41.55	1	41.85	41.70	0	7,011	0.00%
2022/04/21	8	42.21	21	42.06	42.10	-13	7,023	-0.18%
2022/04/20	0	0.00	11	41.30	41.00	-11	7,015	-0.16%
2022/04/19	0	0.00	148.1	40.91	41.00	-148.1	7,040	-2.10%	大賣/鉅額交易
2022/04/18	2	40.85	11	40.66	40.35	-9	7,054	-0.13%
2022/04/15	12	42.58	1	42.00	41.80	11	7,040	0.16%
2022/04/14	9.1	43.05	13	43.04	43.10	-4	7,033	-0.06%
2022/04/13	82	44.41	83	44.73	43.75	-1	7,047	-0.01%
2022/04/12	171	43.58	41	43.35	43.45	130	6,629	1.96%	大買/鉅額交易
2022/04/11	33	42.90	154	44.23	42.55	-121	6,476	-1.87%	大賣/鉅額交易
2022/04/08	97	43.37	46.6	43.06	43.80	50.4	6,156	0.82%
2022/04/07	259	44.30	293	44.09	42.95	-34	5,796	-0.59%	大買/大賣/
2022/04/06	1.3	41.20	7	40.64	40.40	-5.7	5,378	-0.11%
2022/04/01	106	43.33	117.3	42.85	41.50	-11.3	5,326	-0.21%	大買/大賣/
2022/03/31	12	42.00	60.1	41.83	42.70	-48.1	4,699	-1.02%
2022/03/30	0	0.00	42	40.55	40.95	-42	4,508	-0.93%
2022/03/29	1	40.00	16	40.81	39.90	-15	4,507	-0.33%
2022/03/28	9	40.21	8	40.06	40.65	1	4,522	0.02%
2022/03/25	5.3	41.19	10	41.35	41.15	-4.7	4,505	-0.10%
2022/03/24	4.3	40.89	7	40.97	40.55	-2.7	4,467	-0.06%
2022/03/23	2.1	41.13	5	41.36	41.25	-2.9	4,439	-0.07%
2022/03/22	4	41.08	4	41.26	41.15	0	4,403	0.00%
2022/03/21	2.1	40.30	21	40.44	40.35	-19	4,325	-0.44%
2022/03/18	15	39.55	10	39.36	39.05	5	4,386	0.11%
2022/03/17	3.1	38.83	3.1	38.95	38.80	-0.1	4,468	0.00%
2022/03/16	0.1	37.85	5	37.78	37.75	-4.9	4,609	-0.11%
2022/03/15	42.3	37.71	4	37.60	37.50	38.3	4,702	0.81%
2022/03/14	0	0.00	4	38.20	38.20	-4	4,761	-0.08%
2022/03/11	0	0.00	2	38.15	38.15	-2	4,926	-0.04%
2022/03/10	0	38.80	0	0.00	38.30	0	5,070	0.00%
2022/03/09	2	37.15	16	37.64	37.75	-14	5,219	-0.27%
2022/03/08	12	36.00	3	36.78	36.00	9	5,317	0.17%
2022/03/07	2.1	37.26	11	37.41	37.10	-8.9	5,357	-0.17%
2022/03/04	3	39.27	6	39.80	39.05	-3	5,446	-0.06%
2022/03/03	22	39.93	2	40.60	39.80	20	5,537	0.36%
2022/03/02	1	40.00	12	39.98	39.95	-11	5,566	-0.20%
2022/03/01	2	39.60	2	40.55	40.50	0	5,708	0.00%
2022/02/25	6	39.40	12	39.30	38.80	-6	6,023	-0.10%
2022/02/24	15	39.42	2	39.00	38.60	13	6,108	0.21%
2022/02/23	2	40.35	0	0.00	40.55	2	6,144	0.03%
2022/02/22	11	39.99	10	39.92	39.70	1	6,348	0.02%
2022/02/21	2	41.25	3	41.17	40.80	-1	6,731	-0.01%
2022/02/18	1	41.00	0	0.00	40.85	1	6,936	0.01%
2022/02/17	13	41.07	2	41.13	40.85	11	7,449	0.15%
2022/02/16	8.1	41.84	7.1	41.97	42.05	1	7,729	0.01%
2022/02/15	4	40.53	4	40.79	40.35	0	7,766	0.00%
2022/02/14	6	39.56	1	40.00	39.40	5	7,968	0.06%
2022/02/11	4	40.88	5	41.03	40.75	-1	8,079	-0.01%
2022/02/10	10	42.18	56.5	41.88	41.60	-46.5	8,150	-0.57%
2022/02/09	16	42.09	60	42.26	42.00	-44	8,151	-0.54%
2022/02/08	58.5	42.43	55.1	42.30	42.50	3.4	8,338	0.04%
2022/02/07	44	40.91	97.1	41.29	41.90	-53.1	8,113	-0.65%
2022/01/26	31	39.79	26	40.16	39.30	5	7,866	0.06%
2022/01/25	35.2	39.49	59	40.00	38.50	-23.8	7,821	-0.30%
2022/01/24	20	37.59	6	38.26	38.20	14	7,673	0.18%
2022/01/21	15	39.18	52	39.03	38.90	-37	7,730	-0.48%
2022/01/20	114	39.53	43	39.39	39.45	71	7,757	0.92%	大買/
2022/01/19	232.2	37.99	40	37.98	38.20	192.2	7,660	2.51%	大買/鉅額交易
2022/01/18	109	36.56	6	36.97	36.85	103	7,727	1.33%	大買/鉅額交易
2022/01/17	63	36.47	17	36.61	37.05	46	7,792	0.59%
2022/01/14	5	34.39	15	34.39	34.45	-10	7,750	-0.13%
2022/01/13	10	35.02	4	35.48	35.10	6	7,752	0.08%
2022/01/12	5	35.59	11	35.86	35.50	-6	7,751	-0.08%
2022/01/11	30	36.59	11	36.69	36.45	19	7,759	0.24%
2022/01/10	11	37.37	6	37.63	37.45	5	7,749	0.06%
2022/01/07	9	37.32	4	37.33	37.30	5	7,774	0.06%
2022/01/06	16	38.59	12	38.73	38.50	4	7,781	0.05%
2022/01/05	7	39.90	7	40.30	39.90	0	7,727	0.00%
2022/01/04	0	0.00	4	39.94	39.85	-4	7,774	-0.05%
2022/01/03	1	39.85	0	0.00	39.70	1	7,792	0.01%
2021/12/30	30	40.05	0	0.00	39.95	30	7,824	0.38%
2021/12/29	3	40.05	0.3	40.20	40.05	2.7	7,915	0.03%
2021/12/28	1	40.85	0.4	40.60	40.40	0.6	8,243	0.01%
2021/12/27	8	40.08	0	0.00	40.30	8	8,295	0.10%
2021/12/24	10.1	40.63	2	40.65	39.95	8.1	8,359	0.10%
2021/12/23	10.1	41.36	715	41.21	41.15	-704.9	8,360	-8.43%	大賣/鉅額交易
2021/12/22	1.3	41.37	7.4	41.76	41.40	-6.1	8,433	-0.07%
2021/12/21	0	0.00	2	40.90	40.95	-2	8,597	-0.02%
2021/12/20	1.2	40.62	10	40.68	41.05	-8.8	8,603	-0.10%
2021/12/17	19.2	40.15	9	40.76	40.00	10.2	8,562	0.12%
2021/12/16	7	41.16	2	41.18	41.20	5	8,485	0.06%
2021/12/15	6.5	41.12	1	41.30	41.15	5.5	8,434	0.07%
2021/12/14	20.3	42.01	6.1	43.27	40.90	14.2	8,390	0.17%
2021/12/13	15.2	43.80	9	44.72	43.00	6.2	8,274	0.07%
2021/12/10	20	42.82	10	42.98	44.50	10	8,162	0.12%
2021/12/09	20.3	45.26	7.1	46.26	44.50	13.2	8,038	0.16%
2021/12/08	4	45.73	2.1	45.29	45.15	1.9	7,958	0.02%
2021/12/07	724.2	45.55	28.1	45.90	45.85	696.2	7,912	8.80%	大買/鉅額交易
2021/12/06	24.6	45.52	20	45.16	45.45	4.6	7,813	0.06%
2021/12/03	11.5	44.67	17.5	44.37	44.50	-6	7,663	-0.08%
2021/12/02	21.6	43.32	455	44.06	43.05	-433.4	7,505	-5.77%	大賣/鉅額交易
2021/12/01	6	43.56	0	43.25	43.40	6	7,396	0.08%
2021/11/30	13	43.73	325	43.94	43.40	-312	7,356	-4.24%	大賣/鉅額交易
2021/11/29	13.9	41.98	4.7	42.43	42.25	9.2	7,265	0.13%
2021/11/26	29.2	43.40	13	43.46	42.90	16.2	7,148	0.23%
2021/11/25	19	44.71	14	44.66	44.95	5	7,006	0.07%
2021/11/24	756.2	44.46	50	44.35	45.15	706.2	6,847	10.31%	大買/鉅額交易
2021/11/23	16	42.42	24	42.74	42.05	-8	6,516	-0.12%
2021/11/22	10.2	43.33	10	43.32	43.00	0.2	6,432	0.00%
2021/11/19	16	43.40	15.1	43.48	43.65	0.9	6,353	0.01%
2021/11/18	84	45.17	84.4	44.64	44.10	-0.4	6,144	-0.01%
2021/11/17	17	43.60	44	43.67	43.50	-27	5,726	-0.47%
2021/11/16	110.9	43.26	88	43.42	42.05	22.9	5,502	0.42%	大買/
2021/11/15	35	40.73	43	40.44	41.55	-8	4,984	-0.16%
2021/11/12	19.7	38.56	12.1	38.32	37.80	7.6	4,667	0.16%
2021/11/11	24.1	40.23	9	40.86	39.00	15.1	4,548	0.33%
2021/11/10	12.1	39.07	18	39.66	39.50	-5.9	4,331	-0.14%
2021/11/09	5	38.52	6	39.07	38.85	-1	4,179	-0.02%
2021/11/08	12	39.05	17.1	39.86	38.00	-5.1	4,063	-0.13%
2021/11/05	13	39.47	10	39.49	39.80	3	3,986	0.08%
2021/11/04	0	0.00	11	37.99	38.20	-11	3,769	-0.29%
2021/11/03	4	37.25	2	37.50	37.00	2	3,715	0.05%
2021/11/02	17	37.39	27	37.47	37.10	-10	3,701	-0.27%
2021/11/01	30	38.83	30	38.33	37.70	0	3,523	0.00%
2021/10/29	32	37.15	22	37.13	37.10	10	3,433	0.29%
2021/10/28	29.1	36.58	2	36.23	35.70	27.1	3,373	0.80%
2021/10/27	13	36.30	4	36.10	36.60	9	3,439	0.26%
2021/10/26	9	35.32	13	35.46	35.70	-4	3,391	-0.12%
2021/10/25	6	33.78	3.1	33.60	33.85	2.9	3,153	0.09%
2021/10/22	2	31.68	0	0.00	32.00	2	3,071	0.07%
2021/10/21	0	0.00	4	33.33	32.25	-4	3,112	-0.13%
2021/10/20	3	32.65	1	32.80	32.85	2	3,094	0.06%
2021/10/19	3	32.65	7	32.46	33.00	-4	3,099	-0.13%
2021/10/18	1	32.00	1	32.25	31.85	0	3,073	0.00%
2021/10/15	2	32.30	10	32.22	32.10	-8	3,100	-0.26%
2021/10/14	11	31.78	6	30.98	31.85	5	3,070	0.16%
2021/10/13	1	30.10	0	0.00	30.25	1	3,034	0.03%
2021/10/12	0	0.00	19	30.90	30.45	-19	3,022	-0.63%
2021/10/08	1	33.35	14	32.89	32.45	-13	2,967	-0.44%
2021/10/07	5	33.24	29	33.19	33.05	-24	2,948	-0.82%
2021/10/06	3	33.50	23	33.60	33.00	-20	2,963	-0.67%
2021/10/05	35	33.88	29	33.83	32.70	6	2,869	0.21%
2021/10/04	2	33.10	34	31.30	33.10	-32	2,536	-1.26%
2021/10/01	1	33.35	35	33.30	30.85	-34	2,491	-1.36%
2021/09/30	0	0.00	11	33.02	33.20	-11	2,443	-0.45%
2021/09/29	17	33.01	1	33.60	32.00	16	2,568	0.62%
2021/09/28	39	32.70	10.1	33.60	32.80	28.9	2,567	1.13%
2021/09/24	1	30.40	0	0.00	30.25	1	2,400	0.04%
2021/09/22	1	30.10	0	0.00	30.10	1	2,500	0.04%
2021/09/15	12	32.42	0	0.00	31.95	12	2,544	0.47%
2021/09/14	6	31.89	6	32.40	32.20	0	2,546	0.00%
2021/09/13	0	0.00	6	31.50	31.70	-6	2,509	-0.24%
2021/09/10	1	32.00	37	32.12	31.40	-36	2,492	-1.44%
2021/09/09	32	32.75	0	0.00	32.75	32	2,447	1.31%
2021/09/08	0	0.00	2	30.05	29.80	-2	2,374	-0.08%
2021/09/03	1	32.55	1	32.95	33.00	0	2,359	0.00%
2021/08/31	0	0.00	0	30.65	30.75	0	2,302	0.00%
2021/08/23	2	29.55	0	0.00	29.90	2	2,247	0.09%
2021/08/20	11	28.95	7	29.54	29.00	4	2,254	0.18%
2021/08/19	10	29.93	2	30.40	29.10	8	2,296	0.35%
2021/08/18	4	28.55	14	29.89	31.10	-10	2,330	-0.43%
2021/08/16	24	30.14	9	29.96	29.15	15	2,316	0.65%
2021/08/12	0	0.00	2	31.48	31.35	-2	2,295	-0.09%
2021/08/11	1	32.70	0	0.00	31.05	1	2,300	0.04%
2021/08/10	6	33.56	1	33.65	32.90	5	2,272	0.22%
2021/08/09	0	0.00	1.4	35.38	35.10	-1.4	2,218	-0.06%
2021/08/06	1	36.70	10	37.61	36.50	-9	2,215	-0.41%
2021/08/05	2.1	38.30	0.1	38.25	38.25	2	2,210	0.09%
2021/08/04	2	38.58	2	38.60	38.35	0	2,225	0.00%
2021/08/03	7.1	38.59	2	38.83	38.70	5.1	2,185	0.23%
2021/08/02	10.4	38.58	7.1	38.70	39.20	3.3	2,114	0.16%
2021/07/30	1	36.70	6	37.00	36.50	-5	1,928	-0.26%
2021/07/29	1	35.00	3	35.07	35.00	-2	1,859	-0.11%
2021/07/28	3.1	34.01	0	0.00	33.60	3.1	1,858	0.17%
2021/07/27	5	35.62	16	35.86	35.10	-11	1,864	-0.59%
2021/07/26	1	35.60	1	36.20	35.50	0	1,836	0.00%
2021/07/23	0	0.00	12	35.17	35.55	-12	1,828	-0.66%
2021/07/21	2	34.85	16	33.41	33.25	-14	1,806	-0.78%
2021/07/20	1	34.05	6	34.52	34.05	-5	1,768	-0.28%
2021/07/19	0	0.00	3	35.30	35.05	-3	1,759	-0.17%
2021/07/16	0	0.00	0.1	36.00	35.65	-0.1	1,774	-0.01%
2021/07/15	0	0.00	0.5	35.80	35.50	-0.5	1,778	-0.03%
2021/07/14	2	36.15	2	35.50	35.35	0	1,777	0.00%
2021/07/13	2	38.20	11	38.30	36.95	-9	1,760	-0.51%
2021/07/12	5	37.50	10	37.12	37.10	-5	1,705	-0.29%
2021/07/09	1	36.85	0	0.00	36.90	1	1,695	0.06%
2021/07/08	9	38.59	2	38.30	37.95	7	1,702	0.41%
2021/07/07	2	37.78	1	37.70	37.55	1	1,709	0.06%
2021/07/06	8	39.27	8	39.12	38.45	0	1,717	0.00%
2021/07/05	2	36.30	13	37.77	38.35	-11	1,591	-0.69%
2021/07/02	2	35.30	1	34.40	34.90	1	1,550	0.06%
2021/06/30	8	35.92	0	0.00	35.80	8	1,688	0.47%
2021/06/29	0	0.00	11	33.09	33.05	-11	1,671	-0.66%
2021/06/28	12	33.46	1	30.50	33.90	11	1,655	0.66%
2021/06/25	2	30.60	4	30.75	31.40	-2	1,624	-0.12%
2021/06/21	2	28.83	13	28.97	28.70	-11	1,641	-0.67%
2021/06/18	0	0.00	0	30.20	30.10	0	1,661	0.00%
2021/06/16	0	0.00	3	30.28	29.80	-3	1,693	-0.18%
2021/06/11	0	30.40	0	0.00	30.35	0	1,718	0.00%
2021/06/10	1	29.95	2	30.30	30.55	-1	1,727	-0.06%
2021/06/09	0	0.00	5	30.20	30.20	-5	1,736	-0.29%
2021/06/08	0	0.00	3	30.18	30.15	-3	1,751	-0.17%
2021/06/07	0	0.00	2	29.10	29.15	-2	1,762	-0.11%
2021/06/02	3	30.70	0	0.00	30.15	3	1,846	0.16%
2021/05/28	1	30.90	2	31.00	30.65	-1	1,888	-0.05%
2021/05/27	8	31.23	6	31.14	30.50	2	1,913	0.10%
2021/05/26	4	31.03	3	32.20	32.20	1	1,915	0.05%
2021/05/25	0	0.00	5	27.62	29.30	-5	1,935	-0.26%
2021/05/24	0	0.00	11	26.39	26.65	-11	1,982	-0.55%
2021/05/21	1	26.25	0	0.00	26.25	1	2,054	0.05%
2021/05/19	3	26.62	0	0.00	26.15	3	2,202	0.14%
2021/05/18	3	25.75	4	26.14	27.25	-1	2,211	-0.05%
2021/05/17	5.1	24.23	9	24.86	24.80	-3.9	2,232	-0.17%
2021/05/14	3	27.13	1	28.00	26.35	2	2,227	0.09%
2021/05/13	6	26.38	0	0.00	27.00	6	2,215	0.27%
2021/05/12	2	27.75	3	28.05	27.75	-1	2,197	-0.05%
2021/05/11	1	31.45	0	0.00	30.80	1	2,215	0.05%
2021/05/10	2	34.65	0	0.00	33.85	2	2,210	0.09%
2021/05/07	6	34.99	2	35.30	35.00	4	2,241	0.18%
2021/05/06	3	34.73	12	34.68	34.40	-9	2,272	-0.40%
2021/05/05	7	33.91	2	33.80	33.65	5	2,287	0.22%
2021/05/04	2.2	32.85	7	32.06	32.90	-4.8	2,364	-0.20%
2021/05/03	7	35.77	5	36.00	35.00	2	2,360	0.09%
2021/04/29	5	37.12	2	37.10	37.10	3	2,356	0.13%
2021/04/28	1	37.45	0	0.00	37.30	1	2,374	0.04%
2021/04/27	6	38.04	0	0.00	37.80	6	2,405	0.25%
2021/04/26	1	38.30	1	38.20	38.20	0	2,420	0.00%
2021/04/23	0	0.00	2	38.10	38.00	-2	2,436	-0.08%
2021/04/22	0	0.00	9	37.76	37.70	-9	2,468	-0.36%
2021/04/21	2	38.73	5	38.65	38.60	-3	2,455	-0.12%
2021/04/20	0	0.00	2	39.25	39.00	-2	2,478	-0.08%
2021/04/19	8	38.98	1	39.40	38.95	7	2,522	0.28%
2021/04/14	0	0.00	2	39.40	38.50	-2	2,618	-0.08%
2021/04/13	5	39.14	0	0.00	38.80	5	2,642	0.19%
2021/04/12	3	39.82	2	39.75	39.75	1	2,657	0.04%
2021/04/09	7	42.47	3	41.90	41.65	4	2,658	0.15%
2021/04/08	5	43.42	2	43.65	43.80	3	2,631	0.11%
2021/04/07	1	43.10	0	0.00	43.60	1	2,621	0.04%
2021/04/06	2	41.30	8.2	42.37	44.00	-6.2	2,567	-0.24%
2021/04/01	0	0.00	7	39.96	40.15	-7	2,509	-0.28%
2021/03/31	4	38.58	4	38.40	38.20	0	2,574	0.00%
2021/03/30	1	39.60	1	39.10	39.10	0	2,591	0.00%
2021/03/29	5	37.65	12	37.83	39.70	-7	2,588	-0.27%
2021/03/26	0	0.00	2	37.70	37.80	-2	2,594	-0.08%
2021/03/25	9.5	37.80	21	37.60	37.45	-11.5	2,637	-0.44%
2021/03/24	1	37.55	0	0.00	37.45	1	2,662	0.04%
2021/03/23	5	38.35	1	39.20	38.25	4	2,673	0.15%
2021/03/22	9	39.32	1	39.35	39.15	8	2,662	0.30%
2021/03/19	12	40.13	201	40.13	40.05	-189	2,679	-7.05%	大賣/鉅額交易
2021/03/18	2.1	39.77	1	39.90	40.95	1.1	2,686	0.04%
2021/03/17	0	0.00	5	39.50	39.45	-5	2,710	-0.18%
2021/03/16	17	39.65	5	40.20	39.50	12	2,737	0.44%
2021/03/15	11	39.80	0	0.00	39.90	11	2,774	0.40%
2021/03/12	4	39.64	2	40.20	39.40	2	2,845	0.07%
2021/03/11	0	39.85	205	39.75	39.90	-205	3,008	-6.81%	大賣/鉅額交易
2021/03/10	3	39.80	127	39.81	39.70	-124	3,231	-3.84%	大賣/鉅額交易
2021/03/09	6	39.67	163	39.23	39.70	-157	3,461	-4.54%	大賣/鉅額交易
2021/03/08	59	42.32	7	42.54	40.80	52	3,641	1.43%
2021/03/05	3	42.62	95	42.62	42.35	-92	3,669	-2.51%
2021/03/04	17	42.92	50	42.72	42.95	-33	3,788	-0.87%
2021/03/03	9	42.86	7	43.43	42.85	2	3,801	0.05%
2021/03/02	19	44.61	6	44.95	43.60	13	3,807	0.34%
2021/02/26	23	43.99	0	0.00	44.85	23	3,845	0.60%
2021/02/25	2.1	43.45	24	44.50	45.55	-21.9	3,906	-0.56%
2021/02/24	20	44.02	0	0.00	43.15	20	3,993	0.50%
2021/02/23	3	44.82	2	45.10	45.00	1	4,048	0.02%
2021/02/22	10	44.65	10	44.10	45.55	0	4,054	0.00%
2021/02/19	4	39.73	6	40.63	41.45	-2	3,988	-0.05%
2021/02/18	15	39.81	0	0.00	40.05	15	4,055	0.37%
2021/02/17	3	39.62	0	0.00	40.00	3	4,124	0.07%
2021/02/05	1	38.45	2	38.30	38.30	-1	4,118	-0.02%
2021/02/04	10	39.18	0	0.00	38.95	10	4,168	0.24%
2021/02/03	1	38.20	2	39.38	38.65	-1	4,249	-0.02%
2021/02/02	8	40.02	4	40.23	39.30	4	4,321	0.09%
2021/02/01	0	0.00	1	37.10	38.05	-1	4,378	-0.02%
2021/01/28	53	37.41	21	37.15	38.95	32	4,791	0.67%
2021/01/27	1	38.00	1	37.80	38.00	0	5,020	0.00%
2021/01/26	21	38.32	0	0.00	38.60	21	5,387	0.39%
2021/01/25	41	35.53	0.5	36.90	36.90	40.5	5,574	0.73%
2021/01/22	215	33.53	0	0.00	33.55	215	5,613	3.83%	大買/鉅額交易
2021/01/20	4	34.41	10	34.29	34.05	-6	5,602	-0.11%
2021/01/19	1	37.45	3	37.55	36.35	-2	5,579	-0.04%
2021/01/18	3	37.20	0	0.00	37.20	3	5,586	0.05%
2021/01/15	1	38.90	6	38.75	38.70	-5	5,587	-0.09%
2021/01/14	1	37.95	0	0.00	37.95	1	5,599	0.02%
2021/01/13	8	36.84	7	37.09	38.20	1	5,663	0.02%
2021/01/12	2	36.63	22.2	37.73	35.95	-20.2	5,738	-0.35%
2021/01/11	23	36.75	0.1	36.60	37.65	22.9	5,783	0.40%
2021/01/08	0	0.00	0.2	39.10	39.05	-0.2	5,781	0.00%
2021/01/06	2	40.70	39	41.01	39.80	-37	5,971	-0.62%
2021/01/05	1.1	42.09	3	42.70	41.60	-1.9	5,985	-0.03%
2021/01/04	0	0.00	1	42.90	42.80	-1	6,044	-0.02%
2020/12/31	3.5	41.71	33	41.27	41.30	-29.5	6,066	-0.49%
2020/12/30	174.1	41.73	1	40.60	42.00	173.1	6,061	2.86%	大買/鉅額交易
2020/12/29	10	40.20	1	39.70	39.50	9	6,028	0.15%
2020/12/28	91	39.42	459	39.15	39.15	-368	6,021	-6.11%	大賣/鉅額交易
2020/12/25	114	40.87	466	39.97	40.35	-352	5,973	-5.89%	大買/大賣/鉅額交易
2020/12/24	8.1	42.51	1	41.70	41.80	7.1	5,891	0.12%
2020/12/23	2	42.15	3	41.60	42.50	-1	5,922	-0.02%
2020/12/22	4.1	42.38	19	41.86	41.50	-15	5,968	-0.25%
2020/12/21	23	41.41	0	0.00	41.30	23	6,036	0.38%
2020/12/18	45	43.06	174	43.62	43.00	-129	6,038	-2.14%	大賣/鉅額交易
2020/12/17	6	44.40	7	44.00	44.05	-1	6,032	-0.02%
2020/12/16	8	44.98	2	44.95	44.90	6	6,063	0.10%
2020/12/15	12	44.48	121	44.44	43.75	-109	6,138	-1.78%	大賣/鉅額交易
2020/12/14	48	44.89	141	44.80	44.90	-93	6,110	-1.52%	大賣/
2020/12/11	44	45.43	34	45.85	45.30	10	6,101	0.16%
2020/12/10	51	45.85	57	45.44	45.50	-6	6,081	-0.10%
2020/12/09	72	46.81	122	46.47	46.45	-50	6,052	-0.83%	大賣/
2020/12/08	52.2	46.87	63	47.05	47.20	-10.8	6,016	-0.18%
2020/12/07	338	46.06	217.1	45.98	45.15	120.9	5,945	2.03%	大買/大賣/鉅額交易
2020/12/04	109	51.29	81	50.12	49.90	28	5,781	0.48%	大買/
2020/12/03	91.1	52.13	129	52.61	54.90	-37.9	5,571	-0.68%	大賣/
2020/12/02	30	48.87	271.1	49.04	50.70	-241.1	5,343	-4.51%	大賣/鉅額交易
2020/12/01	255	45.71	240	44.66	46.10	15	5,163	0.29%	大買/大賣/
2020/11/30	60	46.54	35	45.40	45.00	25	5,127	0.49%
2020/11/27	38	46.84	67	47.07	47.05	-29	5,031	-0.58%
2020/11/26	26	47.23	86	47.07	47.30	-60	5,032	-1.19%
2020/11/25	46.1	47.08	76	47.22	47.20	-29.9	5,055	-0.59%
2020/11/24	124	48.56	49	47.19	47.00	75	5,030	1.49%	大買/
2020/11/23	605	48.29	60	47.95	48.80	545	5,037	10.82%	大買/鉅額交易
2020/11/20	45	49.11	14	49.31	48.35	31	4,954	0.63%
2020/11/19	38	48.48	14	48.90	50.40	24	4,860	0.49%
2020/11/18	129	48.33	14	48.27	48.05	115	4,789	2.40%	大買/鉅額交易
2020/11/17	51	48.74	14	48.22	48.30	37	4,737	0.78%
2020/11/16	17	46.72	8	47.03	47.85	9	4,689	0.19%
2020/11/13	2	45.55	0	0.00	45.75	2	4,663	0.04%
2020/11/12	21	46.37	2	44.80	45.75	19	4,666	0.41%
2020/11/11	4	46.30	7	46.21	47.05	-3	4,679	-0.06%
2020/11/10	23	45.25	19	45.28	44.90	4	4,623	0.09%
2020/11/09	10	47.49	7	47.75	46.50	3	4,551	0.07%
2020/11/06	148	48.32	28	47.54	47.60	120	4,465	2.69%	大買/鉅額交易
2020/11/05	84	47.70	269	45.57	46.00	-185	4,329	-4.27%	大賣/鉅額交易
2020/11/04	313	44.61	46	44.97	45.00	267	4,100	6.51%	大買/鉅額交易
2020/11/03	76	41.88	77	44.09	45.10	-1	3,930	-0.03%
2020/11/02	8	39.26	75	39.47	41.00	-67	3,561	-1.88%
2020/10/30	520	37.07	9	37.44	37.45	511	3,310	15.44%	大買/鉅額交易
2020/10/28	1	36.45	20	35.74	35.65	-19	3,285	-0.58%
2020/10/27	2	35.93	2	36.90	36.35	0	3,293	0.00%
2020/10/26	6	36.63	23	36.56	36.10	-17	3,298	-0.52%
2020/10/23	13	37.03	12	36.98	37.00	1	3,313	0.03%
2020/10/22	9.1	37.39	16	37.57	36.95	-6.9	3,366	-0.20%
2020/10/21	15.1	38.95	82	38.33	38.30	-66.9	3,397	-1.97%
2020/10/20	159	39.47	11	39.92	39.85	148	3,428	4.32%	大買/鉅額交易
2020/10/19	140	39.30	62	39.10	39.50	78	3,365	2.32%	大買/
2020/10/16	118.1	38.07	22	39.04	38.00	96.1	3,327	2.89%	大買/
2020/10/15	54	39.06	21	39.23	39.00	33	3,279	1.01%
2020/10/14	31	39.35	123	39.31	38.95	-92	3,255	-2.83%	大賣/
2020/10/13	8	37.57	4	37.95	38.00	4	3,197	0.13%
2020/10/12	107	37.44	17	37.01	37.95	90	3,207	2.81%	大買/
2020/10/08	52	35.95	16	35.56	36.20	36	3,144	1.14%
2020/10/07	10	33.66	5	34.05	34.20	5	3,112	0.16%
2020/10/06	27	34.01	13	33.90	33.95	14	3,158	0.44%
2020/10/05	15	33.10	20.5	32.80	32.80	-5.5	3,261	-0.17%
2020/09/30	0	0.00	21	33.67	33.80	-21	3,421	-0.61%
2020/09/29	11	33.92	0	0.00	33.50	11	3,470	0.32%
2020/09/28	20	32.18	4	32.80	34.10	16	3,617	0.44%
2020/09/25	32	32.24	60	32.52	31.10	-28	3,636	-0.77%
2020/09/24	47	33.36	34	33.66	32.55	13	3,686	0.35%
2020/09/23	40	35.86	0	0.00	35.30	40	3,768	1.06%
2020/09/22	7	36.76	47	36.62	36.50	-40	3,926	-1.02%
2020/09/21	6	38.33	1	38.60	38.00	5	3,973	0.13%
2020/09/18	11	37.90	13	37.82	39.10	-2	3,924	-0.05%
2020/09/17	82	36.49	2	36.60	36.30	80	3,846	2.08%
2020/09/16	23	36.25	5	36.21	36.15	18	3,857	0.47%
2020/09/15	0	0.00	2	36.58	36.60	-2	3,857	-0.05%
2020/09/14	1	36.45	2	36.30	36.50	-1	3,848	-0.03%
2020/09/11	6	35.83	3	35.72	35.75	3	3,861	0.08%
2020/09/10	9	37.08	0	0.00	36.10	9	3,900	0.23%
2020/09/09	0	0.00	2	36.15	36.80	-2	3,897	-0.05%
2020/09/08	13	35.98	140	35.39	35.85	-127	3,901	-3.26%	大賣/鉅額交易
2020/09/07	3	37.03	2	37.20	36.50	1	3,904	0.03%
2020/09/04	7	36.26	5	36.70	36.65	2	3,934	0.05%
2020/09/03	6	37.53	101	37.57	37.30	-95	3,949	-2.41%	大賣/
2020/09/02	13	38.08	50	37.81	37.90	-37	4,035	-0.92%
2020/09/01	1	39.05	50	39.00	38.80	-49	4,047	-1.21%
2020/08/31	201	39.98	20	39.25	39.35	181	4,041	4.48%	大買/鉅額交易
2020/08/28	40	38.94	87	38.31	38.90	-47	4,039	-1.16%
2020/08/27	61	39.06	21	39.19	39.00	40	4,027	0.99%
2020/08/26	64	37.68	5	36.64	37.70	59	3,958	1.49%
2020/08/25	66	35.37	1	35.80	35.05	65	3,924	1.66%
2020/08/24	20	35.15	1	35.50	34.90	19	3,927	0.48%
2020/08/20	14	34.45	21	32.51	33.80	-7	3,992	-0.18%
2020/08/19	31	35.85	0	35.70	35.80	31	4,003	0.77%
2020/08/18	2	33.28	1	34.10	33.35	1	4,024	0.02%
2020/08/17	2	34.93	1	35.15	34.50	1	4,020	0.02%
2020/08/13	2	36.83	0	0.00	36.50	2	4,017	0.05%
2020/08/11	4	38.14	0	0.00	37.20	4	4,127	0.10%
2020/08/07	1	40.00	1	39.90	39.90	0	4,209	0.00%
2020/08/03	1	37.10	0	0.00	37.20	1	4,593	0.02%
2020/07/30	1	37.50	0	0.00	37.75	1	4,995	0.02%
2020/07/28	15	37.75	0	0.00	36.20	15	5,147	0.29%
2020/07/27	12	38.73	0	0.00	37.55	12	5,174	0.23%
2020/07/24	2	40.35	2	42.35	39.95	0	5,227	0.00%
2020/07/23	1	41.10	5	41.02	42.05	-4	5,389	-0.07%
2020/07/22	4	41.30	1	41.35	41.35	3	5,464	0.05%
2020/07/21	0	0.00	4	39.65	38.90	-4	5,613	-0.07%
2020/07/20	0	0.00	5	37.99	38.70	-5	5,708	-0.09%
2020/07/17	4	40.50	0	0.00	38.55	4	5,734	0.07%
2020/07/16	8	38.13	1	38.30	41.10	7	5,708	0.12%
2020/07/10	1	38.50	21	39.36	36.95	-20	5,806	-0.34%
2020/07/09	21	36.82	29	37.69	38.60	-8	5,696	-0.14%
2020/07/07	26	31.95	20.7	30.12	31.95	5.3	5,497	0.10%
2020/07/06	4	29.73	22	29.36	29.05	-18	5,361	-0.34%
2020/07/03	0	0.00	27	28.46	28.75	-27	5,356	-0.50%
2020/07/02	5	29.21	22	29.08	28.60	-17	5,270	-0.32%
2020/07/01	13	27.64	20.2	27.35	27.90	-7.2	5,129	-0.14%
2020/06/30	0	0.00	18	24.97	25.40	-18	4,946	-0.36%
2020/06/29	1	23.20	0	0.00	23.10	1	4,877	0.02%
2020/06/24	3	23.42	0	0.00	23.35	3	4,888	0.06%
2020/06/19	0	0.00	2	23.65	23.60	-2	4,908	-0.04%
2020/06/17	23	24.35	0	0.00	24.35	23	4,923	0.47%
2020/06/15	30	23.07	0	0.00	23.00	30	4,966	0.60%
2020/06/11	21	23.58	0	0.00	23.00	21	4,978	0.42%
2020/06/09	8	22.88	57	23.13	23.65	-49	4,954	-0.99%
2020/06/05	0	0.00	5	25.80	25.45	-5	5,001	-0.10%
2020/06/04	5	25.35	110	25.37	25.30	-105	5,034	-2.09%	大賣/鉅額交易
2020/06/03	0	0.00	227	26.05	25.90	-227	5,021	-4.52%	大賣/鉅額交易
2020/06/02	0	0.00	4	26.31	26.30	-4	4,997	-0.08%
2020/06/01	0	0.00	35	25.79	25.85	-35	4,969	-0.70%
2020/05/28	5	25.35	0	0.00	25.35	5	5,002	0.10%
2020/05/26	0	0.00	16	27.12	26.65	-16	5,035	-0.32%
2020/05/25	6	26.50	5	26.85	26.95	1	5,006	0.02%
2020/05/22	3	25.55	5	25.70	25.30	-2	4,962	-0.04%
2020/05/21	1	25.85	5	26.15	25.80	-4	4,965	-0.08%
2020/05/20	5	25.29	0	0.00	25.15	5	4,982	0.10%
2020/05/19	10	25.85	7	25.85	25.95	3	4,961	0.06%
2020/05/18	3	24.02	75	24.41	24.10	-72	4,876	-1.48%
2020/05/15	8	24.76	20	25.38	24.50	-12	4,862	-0.25%
2020/05/14	36	25.15	3	24.83	24.50	33	4,797	0.69%
2020/05/13	0	0.00	8	26.38	26.05	-8	4,810	-0.17%
2020/05/12	43	26.76	18	25.92	26.10	25	4,859	0.51%
2020/05/11	12	26.06	35	25.81	26.20	-23	4,863	-0.47%
2020/05/08	18.2	27.59	112	27.68	26.15	-93.8	4,859	-1.93%	大賣/
2020/05/07	169	26.66	68	25.85	27.40	101	4,664	2.17%	大買/鉅額交易
2020/05/06	202	24.73	26	24.44	24.95	176	4,554	3.86%	大買/鉅額交易
2020/05/05	12	22.66	0	0.00	22.70	12	4,469	0.27%
2020/05/04	47	22.85	15	22.94	22.80	32	4,394	0.73%
2020/04/30	19	23.74	11	24.61	23.60	8	4,351	0.18%
2020/04/29	26	23.38	7	23.66	23.80	19	4,310	0.44%
2020/04/28	246	23.90	8	25.50	23.75	238	4,265	5.58%	大買/鉅額交易
2020/04/27	34	23.00	40	22.43	23.35	-6	4,021	-0.15%
2020/04/24	103	20.74	4	19.95	21.25	99	3,958	2.50%	大買/
2020/04/23	99	19.63	13	19.50	19.70	86	3,853	2.23%
2020/04/22	25	18.35	0	0.00	18.45	25	3,750	0.67%
2020/04/21	13	17.94	55	17.27	17.25	-42	3,695	-1.14%
2020/04/20	22	18.33	0	0.00	18.40	22	3,684	0.60%
2020/04/17	222	17.52	153	17.60	18.05	69	3,645	1.89%	大買/大賣/
2020/04/16	56	17.51	13	17.01	17.40	43	3,539	1.21%
2020/04/15	0	0.00	5	16.35	16.35	-5	3,430	-0.15%
2020/04/14	10	15.00	0	0.00	14.90	10	3,392	0.29%
2020/04/13	1	14.90	0	0.00	14.65	1	3,409	0.03%
2020/04/09	1	14.75	0	0.00	14.45	1	3,456	0.03%
2020/03/27	1	10.95	0	0.00	10.75	1	3,816	0.03%
2020/03/24	2	10.68	0	0.00	10.60	2	3,760	0.05%
2020/03/13	1	13.45	0	0.00	14.50	1	3,742	0.03%
2020/03/11	157	16.34	28	16.26	16.55	129	3,816	3.38%	大買/鉅額交易
2020/03/10	0	0.00	0.8	15.05	15.05	-0.8	3,725	-0.02%
2020/03/09	1	14.20	0	0.00	13.70	1	3,670	0.03%
2020/03/06	5	14.90	0	0.00	14.90	5	3,683	0.14%
2020/03/05	5	15.25	0	0.00	15.25	5	3,750	0.13%
2020/03/04	5	15.13	0	0.00	15.20	5	3,785	0.13%
2020/03/03	3	16.60	76	16.10	16.10	-73	3,761	-1.94%
2020/02/27	19	16.88	0	0.00	15.90	19	3,684	0.52%
2020/02/26	0	0.00	22	17.80	17.50	-22	3,588	-0.61%
2020/02/25	0	0.00	1.4	18.23	18.40	-1.4	3,547	-0.04%
2020/02/24	3	18.92	0	0.00	18.90	3	3,500	0.09%
2020/02/21	2	19.08	0	0.00	19.35	2	3,458	0.06%
2020/02/20	4	18.75	0	0.00	18.70	4	3,377	0.12%
2020/02/19	11	18.99	0	0.00	19.00	11	3,338	0.33%
2020/02/18	9	19.12	0	0.00	19.25	9	3,309	0.27%
2020/02/13	1	20.15	0	0.00	19.00	1	3,138	0.03%
2020/02/12	3	20.53	0.8	20.05	20.20	2.2	3,034	0.07%
2020/02/11	2	20.70	14	20.17	20.60	-12	2,955	-0.41%
2020/02/10	6	19.55	0	0.00	19.20	6	2,815	0.21%
2020/02/07	3	19.15	0	0.00	19.15	3	2,720	0.11%
2020/02/06	0	0.00	6	17.15	18.50	-6	2,563	-0.23%
2020/02/05	11	16.00	0	0.00	16.85	11	2,439	0.45%
2020/02/04	30	14.29	0	0.00	15.35	30	2,373	1.26%
2020/02/03	25	15.28	0	0.00	15.25	25	2,320	1.08%
2020/01/31	0	0.00	85	15.20	16.90	-85	2,254	-3.77%
2020/01/30	0	0.00	3	16.80	16.80	-3	2,159	-0.14%
2020/01/20	0	0.00	0.1	18.50	18.65	-0.1	2,127	0.00%
2020/01/17	3	17.72	0	0.00	18.15	3	2,062	0.15%
2020/01/14	3	17.45	0	0.00	18.40	3	1,895	0.16%
2020/01/06	0	0.00	10	15.70	16.05	-10	1,711	-0.58%
2020/01/03	11	16.71	0	0.00	16.35	11	1,638	0.67%
2020/01/02	15	18.15	7	18.44	18.15	8	1,607	0.50%
2019/12/31	0	0.00	10.4	17.84	17.85	-10.4	1,497	-0.70%
2019/12/30	0	0.00	6	16.15	16.25	-6	1,348	-0.44%
2019/12/27	29	14.68	0.3	14.90	14.90	28.7	1,171	2.45%
2019/12/26	5	13.05	0	0.00	13.55	5	1,051	0.48%
2019/12/24	16	12.00	0	0.00	12.15	16	990	1.62%
2019/12/23	16	11.56	0	0.00	11.55	16	963	1.66%
2019/12/18	0	0.00	0.5	11.45	11.50	-0.5	940	-0.06%
2019/12/17	0	0.00	10	11.00	11.10	-10	925	-1.08%
2019/12/16	0	0.00	5	11.05	11.00	-5	918	-0.54%
2019/12/13	0	0.00	10	10.80	10.80	-10	901	-1.11%
2019/12/12	5	12.25	0	0.00	12.00	5	859	0.58%
2019/12/11	0	0.00	0.2	12.00	12.25	-0.2	813	-0.02%
2019/12/10	10	10.70	1	11.85	11.95	9	757	1.19%
2019/12/09	0	0.00	12	10.89	10.90	-12	662	-1.81%
2019/12/06	0	0.00	5.7	9.93	9.93	-5.7	575	-0.99%
2019/12/05	5	8.50	27	8.99	9.03	-22	452	-4.87%
2019/12/03	5	8.40	0	0.00	8.45	5	403	1.24%
2019/12/02	13	8.09	17	8.33	8.46	-4	348	-1.15%
2019/11/29	0	0.00	1	7.74	7.74	-1	258	-0.39%
2019/11/28	0	0.00	32	6.55	7.04	-32	197	-16.18%
2019/11/26	0	0.00	11	6.38	6.37	-11	155	-7.05%
2019/11/22	0	0.00	16	6.37	6.35	-16	154	-10.35%
2019/11/18	0	0.00	9	6.40	6.39	-9	150	-5.97%
2019/11/15	0	0.00	7	6.43	6.42	-7	151	-4.62%
2019/11/14	0	0.00	20	6.40	6.31	-20	149	-13.41%
2019/11/13	0	0.00	5	6.39	6.37	-5	146	-3.42%
2019/11/04	0	0.00	3	6.33	6.36	-3	142	-2.10%
2019/10/08	20	6.58	0	0.00	6.50	20	137	14.56%
2019/09/17	0	0.00	5	6.58	6.60	-5	159	-3.13%
2019/09/12	0	0.00	5	6.56	6.55	-5	158	-3.16%
2019/09/11	0	0.00	9.1	6.47	6.55	-9.1	159	-5.68%
2019/09/04	0	0.00	5	6.49	6.49	-5	158	-3.16%
2019/08/30	0	0.00	12	6.57	6.56	-12	155	-7.70%
2019/08/06	0	0.00	0.1	6.53	6.50	-0.1	145	-0.04%
2019/07/25	0	0.00	98	6.82	6.81	-98	142	-68.77%
2019/07/24	0	0.00	1	6.81	6.81	-1	140	-0.71%
2019/07/22	0	0.00	5	6.78	6.83	-5	139	-3.59%
2019/07/19	5	6.90	0	0.00	6.77	5	137	3.62%
2019/05/17	0	6.50	0	0.00	6.53	0	238	0.00%
2019/04/24	1	6.88	0	0.00	6.92	1	243	0.41%
2019/04/09	5	6.99	0	0.00	7.01	5	227	2.20%
2019/04/08	0	7.12	0	0.00	7.14	0	220	0.01%
2019/04/03	0	7.09	0	0.00	7.17	0	218	0.00%
2019/04/01	0	7.07	0	0.00	7.09	0	217	0.00%
2019/02/26	5	7.30	0	0.00	7.28	5	217	2.30%
2019/01/25	0	0.00	0.3	6.11	6.49	-0.3	171	-0.17%
2019/01/18	17	6.52	0	0.00	6.51	17	179	9.47%
2018/12/22	0	6.50	0	0.00	6.51	0	206	0.00%
2018/12/19	3	6.71	0	0.00	6.75	3	213	1.41%
2018/12/07	3	6.82	0	0.00	6.80	3	240	1.25%
2018/11/29	34	7.02	0	0.00	7.05	34	233	14.54%
2018/10/15	0	0.00	1	7.77	7.69	-1	378	-0.26%
2018/10/11	0.2	7.99	0	0.00	7.99	0.2	378	0.05%
2018/10/08	6	8.92	0	0.00	8.89	6	383	1.56%
2018/09/20	4	6.72	0	0.00	6.70	4	428	0.93%
2018/09/10	0	0.00	3	6.99	6.90	-3	565	-0.53%
2018/09/05	1	7.70	0	0.00	7.77	1	669	0.15%
2018/08/23	1	7.62	0	0.00	7.53	1	1,410	0.07%
2018/08/21	1	7.49	0	0.00	7.66	1	1,451	0.07%
2018/08/20	50	7.41	1	7.53	7.48	49	1,466	3.34%
2018/08/16	0	0.00	0	8.09	8.09	0	1,543	0.00%
2018/08/14	1	8.10	0	0.00	8.14	1	1,542	0.06%
2018/08/13	0	0.00	2	8.43	8.39	-2	1,535	-0.13%
2018/08/07	1	8.68	0	0.00	8.60	1	1,525	0.07%
2018/07/25	0	0.00	4	9.20	9.17	-4	1,585	-0.25%
2018/07/24	1	9.13	1	9.15	9.16	0	1,585	0.00%
2018/07/19	0	0.00	3	9.15	9.18	-3	1,567	-0.19%
2018/07/13	1	8.99	0	0.00	9.03	1	1,544	0.06%
2018/07/06	0	8.37	0	0.00	8.37	0	1,547	0.00%
2018/06/26	0	0.00	2	9.04	9.40	-2	1,521	-0.13%
2018/06/25	0	0.00	5	9.30	9.13	-5	1,504	-0.33%
2018/06/22	12	9.63	1	9.73	9.50	11	1,489	0.74%
2018/06/21	1	9.34	3	9.36	9.74	-2	1,443	-0.14%
2018/06/20	0	0.00	1	9.03	9.03	-1	1,413	-0.07%
2018/06/19	45	9.15	0	0.00	9.12	45	1,401	3.21%
2018/06/15	3	9.36	0	0.00	9.32	3	1,389	0.22%
2018/06/12	0	0.00	11	9.30	9.00	-11	1,276	-0.86%
2018/06/11	5	9.40	1	9.33	9.43	4	1,236	0.32%
2018/06/08	5	9.25	13	9.55	9.39	-8	1,215	-0.66%
2018/06/07	19	9.81	2	9.88	9.78	17	1,159	1.47%
2018/06/04	0	0.00	51	9.72	9.40	-51	875	-5.83%
2018/06/01	53	9.55	2	9.53	9.70	51	785	6.49%
2018/05/31	2	8.65	16	8.88	8.89	-14	614	-2.28%
2018/05/30	1	7.65	3	7.95	8.09	-2	532	-0.38%
2018/05/29	2	7.50	0	0.00	7.51	2	500	0.40%
2018/05/28	0	0.00	1	7.72	7.61	-1	501	-0.20%
2018/05/25	3	7.75	21	7.59	7.75	-18	485	-3.71%
2018/05/24	21	7.20	0	0.00	7.49	21	440	4.77%
2018/05/23	0.4	6.81	0	0.00	6.81	0.4	397	0.09%
2018/05/22	0	0.00	4	6.67	6.70	-4	394	-1.01%
2018/05/21	2.7	6.71	0	0.00	6.73	2.7	395	0.69%
2018/05/18	2	6.64	0	0.00	6.64	2	396	0.50%
2018/05/17	4	6.69	0	0.00	6.68	4	400	1.00%
2018/05/15	4	6.80	0	0.00	6.77	4	407	0.98%
2018/05/08	0	0.00	3	6.80	6.76	-3	419	-0.72%
2018/04/26	1	6.01	0	0.00	5.96	1	400	0.25%
2018/04/20	5	6.02	0	0.00	6.10	5	408	1.22%
2018/04/10	0	0.00	10	6.81	6.81	-10	401	-2.49%
2018/04/09	10	6.98	20	7.00	6.94	-10	400	-2.50%
2018/04/03	20	6.89	0	0.00	7.05	20	399	5.01%
2018/03/26	2	7.29	0	0.00	7.29	2	377	0.53%