建準 (2421)-元富-城東券商分點個股進出

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

建準

(2421)

可現股當沖

股價
111.5
漲跌
▼1.0
漲幅
-0.89%
成交量
2,439張
產業
上市電子零組件類股
771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

建準 (2421)籌碼相關－元富-城東券商分點個股進出

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

元富-城東券商分點個股進出
元富-城東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	112.00	0	0.00	111.50	0	14,980	0.00%
2024/04/30	3	113.50	20	113.00	112.50	-17	15,649	-0.11%
2024/04/29	0.2	114.75	10	115.10	116.00	-9.8	16,083	-0.06%
2024/04/26	104	114.62	101	116.22	113.00	3	16,379	0.02%	大買/大賣/
2024/04/25	51	111.40	50	112.00	110.50	1	16,446	0.01%
2024/04/24	134	114.23	141	113.62	113.50	-7	16,450	-0.04%	大買/大賣/
2024/04/23	0	109.00	0	0.00	109.50	0	16,467	0.00%
2024/04/22	0	0.00	1	111.00	109.00	-1	16,612	-0.01%
2024/04/19	5	114.80	0	0.00	112.00	5	16,680	0.03%
2024/04/18	2	115.25	0	0.00	115.50	2	16,710	0.01%
2024/04/17	11	117.04	1	116.50	116.50	10	16,805	0.06%
2024/04/16	1	116.04	1	116.50	115.50	0	16,969	0.00%
2024/04/15	1	122.00	23.5	120.03	120.50	-22.5	17,056	-0.13%
2024/04/12	1.1	123.00	2	122.75	123.00	-0.9	17,061	-0.01%
2024/04/11	1	122.50	0.5	123.00	122.50	0.5	17,176	0.00%
2024/04/10	5.1	126.96	1	124.50	123.00	4.1	17,267	0.02%
2024/04/09	6.1	129.16	7	129.00	128.00	-1	17,307	-0.01%
2024/04/08	3	131.83	3	131.50	132.50	0	17,458	0.00%
2024/04/03	2	129.50	12	129.00	128.50	-10	17,543	-0.06%
2024/04/02	26	129.79	32	129.47	128.50	-6	17,602	-0.03%
2024/04/01	7	131.86	18.1	132.44	134.00	-11.1	17,668	-0.06%
2024/03/29	70	137.83	17.1	136.15	131.00	52.9	17,620	0.30%
2024/03/28	10	131.95	10	130.95	131.50	0	17,305	0.00%
2024/03/27	5	129.60	37	130.23	132.00	-32	17,599	-0.18%
2024/03/26	21	127.88	10	127.90	129.00	11	17,322	0.06%
2024/03/25	0	0.00	5.3	123.98	125.50	-5.3	16,892	-0.03%
2024/03/22	1.1	121.41	7	121.08	120.50	-5.9	16,746	-0.04%
2024/03/21	0	119.88	2	119.51	120.00	-2	16,697	-0.01%
2024/03/20	8.1	121.24	6.1	119.26	119.00	2	16,679	0.01%
2024/03/19	1.1	120.53	4.1	121.61	122.00	-3	16,634	-0.02%
2024/03/18	4	118.63	12.5	118.68	123.00	-8.5	16,533	-0.05%
2024/03/15	5.2	118.29	2	117.00	117.50	3.2	16,458	0.02%
2024/03/14	3	118.67	7.1	118.73	118.00	-4.1	16,399	-0.03%
2024/03/13	20.4	120.65	11	118.82	118.50	9.4	16,296	0.06%
2024/03/12	5	125.40	4.2	125.78	126.00	0.8	16,042	0.00%
2024/03/11	6	123.75	4	124.25	123.50	2	16,071	0.01%
2024/03/08	9.2	124.81	14	126.39	123.00	-4.8	16,014	-0.03%
2024/03/07	25.1	127.72	13	127.85	125.00	12.1	15,879	0.08%
2024/03/06	12.1	133.67	120.1	133.15	133.50	-108.1	15,534	-0.70%	大賣/鉅額交易
2024/03/05	11.2	130.19	14.2	130.79	131.00	-3	15,236	-0.02%
2024/03/04	18.4	129.60	78	128.25	127.00	-59.6	15,135	-0.39%
2024/03/01	25	130.18	13	130.12	131.00	12	14,965	0.08%
2024/02/29	8	125.94	13	127.35	127.00	-5	14,759	-0.03%
2024/02/27	9	124.06	14	123.25	124.50	-5	14,539	-0.03%
2024/02/26	10	126.40	7	126.43	127.50	3	14,411	0.02%
2024/02/23	22.1	129.06	16	128.31	125.00	6.1	14,288	0.04%
2024/02/22	67	136.20	55	135.49	132.50	12	13,948	0.09%
2024/02/21	8.1	132.52	27	131.22	132.00	-18.9	13,715	-0.14%
2024/02/20	29.1	133.09	4	132.00	134.00	25.1	13,634	0.18%
2024/02/19	16	137.03	42	136.23	134.50	-26	13,535	-0.19%
2024/02/16	14.1	135.99	12	136.00	136.00	2.1	13,404	0.02%
2024/02/15	33	138.79	35	138.73	138.00	-2	13,144	-0.02%
2024/02/05	62.2	136.83	204.2	134.04	132.50	-142	12,740	-1.11%	大賣/鉅額交易
2024/02/02	25.1	130.45	48.2	132.07	134.50	-23.1	12,054	-0.19%
2024/02/01	90	121.36	65	121.71	122.50	25	11,430	0.22%
2024/01/31	18.2	116.86	11.2	116.59	116.50	7.1	11,199	0.06%
2024/01/30	158.2	119.96	46	120.03	118.00	112.2	11,261	1.00%	大買/鉅額交易
2024/01/29	20	116.05	53.2	115.51	117.00	-33.1	10,883	-0.30%
2024/01/26	56	110.63	46.6	111.83	109.00	9.4	10,329	0.09%
2024/01/25	55	110.22	25.1	111.44	109.00	29.9	10,066	0.30%
2024/01/24	19	111.76	32.1	112.05	111.50	-13.1	9,756	-0.13%
2024/01/23	22.1	109.29	39.4	110.26	111.50	-17.4	9,444	-0.18%
2024/01/22	16.2	106.07	17	104.53	107.50	-0.8	8,967	-0.01%
2024/01/19	29	100.49	14	100.26	100.50	15	8,676	0.17%
2024/01/18	11	96.42	7	95.79	95.60	4	8,518	0.05%
2024/01/17	8	97.83	11	97.94	97.70	-3	8,490	-0.04%
2024/01/16	11	100.37	10	101.89	99.40	1	8,459	0.01%
2024/01/15	17.2	102.35	0	0.00	101.50	17.2	8,322	0.21%
2024/01/12	4	102.50	3	103.00	102.50	1	8,275	0.01%
2024/01/11	13	102.27	2	102.00	101.50	11	8,245	0.13%
2024/01/10	2	98.90	7	100.90	102.00	-5	8,263	-0.06%
2024/01/09	17	98.67	8	99.35	97.50	9	8,176	0.11%
2024/01/08	15	99.17	10	98.25	98.10	5	8,102	0.06%
2024/01/05	14	99.76	17.2	98.84	98.70	-3.2	8,110	-0.04%
2024/01/04	19	101.34	5.5	101.73	101.00	13.5	8,137	0.17%
2024/01/03	6	106.42	1	105.00	104.50	5	8,332	0.06%
2024/01/02	31	109.89	27	109.22	109.00	4	8,274	0.05%
2023/12/29	1	107.50	1	108.00	107.50	0	8,143	0.00%
2023/12/28	23	107.50	22	106.52	105.50	1	8,057	0.01%
2023/12/27	18	107.25	19	107.08	108.00	-1	8,127	-0.01%
2023/12/26	17	104.62	12	105.50	106.00	5	8,206	0.06%
2023/12/25	30.1	108.52	23	106.83	105.00	7.1	8,301	0.09%
2023/12/22	14	105.07	13	105.58	106.00	1	7,963	0.01%
2023/12/21	0.1	96.00	1	96.10	96.50	-1	7,744	-0.01%
2023/12/20	1.1	94.19	8	95.26	94.70	-6.9	7,812	-0.09%
2023/12/19	9	92.72	4	93.15	93.60	5	7,904	0.06%
2023/12/18	6	93.60	0	0.00	93.60	6	7,947	0.08%
2023/12/15	2	94.25	1	95.80	93.80	1	8,032	0.01%
2023/12/14	3	95.03	0	0.00	95.10	3	8,186	0.04%
2023/12/13	8	94.36	2	94.75	94.10	6	8,232	0.07%
2023/12/12	1	93.30	1	93.50	93.50	0	8,288	0.00%
2023/12/11	2	94.35	2	94.40	94.20	0	8,382	0.00%
2023/12/08	1	95.80	3	96.10	95.30	-2	8,450	-0.02%
2023/12/07	10	94.82	3	94.70	94.70	7	8,538	0.08%
2023/12/06	3	97.83	7	99.98	95.40	-4	8,671	-0.05%
2023/12/05	0	0.00	2	95.75	96.20	-2	8,706	-0.02%
2023/12/04	10	95.51	6	94.00	94.00	4	8,737	0.05%
2023/12/01	1	97.90	1	99.20	99.00	0	8,752	0.00%
2023/11/30	5	97.94	4	98.45	98.40	1	8,901	0.01%
2023/11/29	1	99.80	0	0.00	99.60	1	8,945	0.01%
2023/11/28	1	98.80	6.1	97.58	98.50	-5.1	9,067	-0.06%
2023/11/27	4	95.40	4.5	93.78	93.60	-0.5	9,242	-0.01%
2023/11/24	0	0.00	1	97.50	97.10	-1	9,469	-0.01%
2023/11/22	1	99.40	13	99.03	99.10	-12	10,020	-0.12%
2023/11/21	3.6	102.14	0	0.00	101.50	3.6	10,285	0.03%
2023/11/20	1.1	100.93	6	99.95	102.00	-5	10,949	-0.05%
2023/11/17	14	100.21	3	100.33	100.00	11	11,177	0.10%
2023/11/16	4	100.40	3	99.67	101.00	1	11,857	0.01%
2023/11/15	3	98.83	5	99.28	98.80	-2	12,273	-0.02%
2023/11/14	2	97.70	0	0.00	97.10	2	12,830	0.02%
2023/11/13	113	98.13	115.1	97.77	97.90	-2.1	13,796	-0.02%	大買/大賣/
2023/11/10	7	96.63	4	95.20	95.20	3	14,333	0.02%
2023/11/09	9	99.29	9	98.84	99.60	0	14,575	0.00%
2023/11/08	20	99.79	25	99.25	98.90	-5	14,633	-0.03%
2023/11/07	58	97.06	20	97.41	97.50	38	14,402	0.26%
2023/11/06	22	95.40	25.1	97.04	99.70	-3.1	14,182	-0.02%
2023/11/03	5	91.76	2	91.00	90.80	3	13,849	0.02%
2023/11/02	122	93.05	124.1	92.32	93.00	-2.1	13,830	-0.02%	大買/大賣/
2023/11/01	3	89.05	3	89.77	89.50	0	13,856	0.00%
2023/10/31	3.1	87.78	9	87.36	87.00	-5.9	13,888	-0.04%
2023/10/30	1	90.90	2	90.85	90.40	-1	13,898	-0.01%
2023/10/27	2	90.25	0	0.00	90.10	2	13,997	0.01%
2023/10/26	10	90.65	8	89.73	89.40	2	14,060	0.01%
2023/10/25	53	93.32	5	93.48	93.10	48	14,076	0.34%
2023/10/24	72	94.23	6	92.95	94.50	66	14,810	0.45%
2023/10/23	2	93.30	1	93.20	92.20	1	15,327	0.01%
2023/10/20	6	92.30	12	92.14	92.50	-6	15,897	-0.04%
2023/10/19	9	94.56	1	93.80	93.80	8	16,900	0.05%
2023/10/18	18	95.53	159	94.89	95.00	-141	17,819	-0.79%	大賣/鉅額交易
2023/10/17	5.2	101.19	29	99.78	99.90	-23.9	17,877	-0.13%
2023/10/16	3.1	103.33	8.1	102.63	103.00	-5	18,907	-0.03%
2023/10/13	0.1	106.50	2	106.50	106.00	-1.9	19,585	-0.01%
2023/10/12	8	107.25	16	107.66	108.50	-8	20,038	-0.04%
2023/10/11	18.5	109.00	5.1	108.80	105.00	13.4	20,439	0.07%
2023/10/06	1.5	116.87	1	120.00	116.50	0.5	20,700	0.00%
2023/10/05	8.2	117.23	3	118.00	118.50	5.2	20,878	0.03%
2023/10/04	3.2	115.41	4	116.50	117.00	-0.8	20,883	0.00%
2023/10/03	14	122.71	9	121.72	119.50	5	20,916	0.02%
2023/10/02	15.1	121.51	20.1	121.75	122.00	-5.1	20,971	-0.02%
2023/09/28	4.2	116.13	3	116.33	116.50	1.2	20,867	0.01%
2023/09/27	6	114.08	5	113.60	115.00	1	20,852	0.00%
2023/09/26	8.2	112.99	9	113.61	111.00	-0.8	21,236	0.00%
2023/09/25	4.3	110.00	2	111.00	109.50	2.3	21,345	0.01%
2023/09/22	14.1	108.68	6	106.92	109.50	8.1	21,354	0.04%
2023/09/21	1	106.00	1	107.50	106.50	0	21,289	0.00%
2023/09/20	14	107.25	15	107.50	107.50	-1	21,308	0.00%
2023/09/19	3	108.16	4	106.75	107.00	-1	21,372	0.00%
2023/09/18	2	111.00	3.1	110.70	110.50	-1	21,265	0.00%
2023/09/15	10	114.50	2	114.50	115.50	8	21,287	0.04%
2023/09/14	91	115.48	3	115.67	115.50	88	21,379	0.41%
2023/09/13	5	111.90	85	112.31	112.50	-80	21,744	-0.37%
2023/09/12	2	115.25	2	115.00	113.50	0	21,932	0.00%
2023/09/11	2	119.17	4.2	117.49	115.50	-2.1	22,143	-0.01%
2023/09/08	5.1	121.00	4	121.00	120.50	1.1	22,151	0.00%
2023/09/07	2	124.75	4	124.88	124.50	-2	22,155	-0.01%
2023/09/06	3.1	127.53	2	127.75	127.00	1.1	22,432	0.00%
2023/09/05	8	124.75	246	124.79	126.50	-238	22,712	-1.05%	大賣/鉅額交易
2023/09/04	8	127.94	3	127.33	128.00	5	22,644	0.02%
2023/09/01	6	131.17	8	131.75	128.50	-2	22,782	-0.01%
2023/08/31	6	130.67	9	135.00	136.00	-3	22,757	-0.01%
2023/08/30	8	135.25	10	133.80	132.00	-2	22,673	-0.01%
2023/08/29	63	135.18	15	134.60	132.00	48	22,883	0.21%
2023/08/28	98.1	133.72	5.2	133.31	132.50	92.9	22,896	0.41%
2023/08/25	23.1	143.91	19	142.84	141.00	4.1	22,831	0.02%
2023/08/24	64.1	150.30	71.3	151.20	144.50	-7.2	22,784	-0.03%
2023/08/23	40	147.04	26	146.46	145.00	14	22,838	0.06%
2023/08/22	65.6	150.32	65	150.88	145.50	0.6	23,738	0.00%
2023/08/21	14	144.82	32.1	149.09	151.00	-18.1	23,305	-0.08%
2023/08/18	22.1	145.62	29	143.05	137.50	-6.9	22,972	-0.03%
2023/08/17	47	146.99	28.1	147.77	147.50	19	22,528	0.08%
2023/08/16	28	134.20	23	140.61	143.50	5	21,786	0.02%
2023/08/15	9	131.00	10.2	130.86	130.50	-1.2	21,880	-0.01%
2023/08/14	9	123.89	7	125.57	124.00	2	21,769	0.01%
2023/08/11	7	129.71	5	130.50	130.00	2	21,742	0.01%
2023/08/10	28	124.82	1	125.00	123.50	27	21,931	0.12%
2023/08/09	2	135.79	6	134.25	137.00	-4	21,988	-0.02%
2023/08/08	13	136.69	6	135.75	136.00	7	22,187	0.03%
2023/08/07	25	133.86	9	136.56	139.00	16	22,401	0.07%
2023/08/04	9	120.78	28	120.38	128.50	-19	22,641	-0.08%
2023/08/02	2	120.00	17	119.79	117.00	-15	23,300	-0.06%
2023/08/01	3	127.33	17.5	125.46	130.00	-14.5	24,394	-0.06%
2023/07/31	2	138.75	1	144.00	132.00	1	24,482	0.00%
2023/07/28	7	141.93	3	139.50	144.50	4	24,568	0.02%
2023/07/27	26	148.88	26	148.65	145.00	0	24,523	0.00%
2023/07/26	28	143.36	21	143.83	141.00	7	23,764	0.03%
2023/07/25	14	145.07	38	142.45	139.00	-24	23,183	-0.10%
2023/07/24	33.1	144.97	60.1	144.94	143.50	-27	22,575	-0.12%
2023/07/21	32.1	132.38	26	133.42	137.50	6.1	21,528	0.03%
2023/07/20	52	122.07	15	123.63	125.00	37	20,557	0.18%
2023/07/19	45	115.29	44	114.47	114.00	1	20,318	0.00%
2023/07/18	15	105.57	41	107.45	112.50	-26	19,201	-0.14%
2023/07/17	25	97.74	26.5	101.12	102.50	-1.5	18,442	-0.01%
2023/07/14	19	99.53	14	99.91	101.00	5	17,939	0.03%
2023/07/13	57	99.02	40	97.92	96.30	17	17,454	0.10%
2023/07/12	19.1	94.06	18	94.67	93.80	1.1	17,025	0.01%
2023/07/11	3	91.53	5.1	91.99	90.70	-2.1	16,783	-0.01%
2023/07/10	12	90.81	12	90.38	90.10	0	16,667	0.00%
2023/07/07	12	95.84	8	95.14	92.80	4	16,520	0.02%
2023/07/06	26.1	98.20	3	97.80	96.70	23.1	16,301	0.14%
2023/07/05	5	100.70	24	101.40	102.00	-19	16,095	-0.12%
2023/07/04	97	105.28	71	107.69	108.00	26	15,884	0.16%
2023/07/03	38	98.92	122	99.35	102.00	-84	15,347	-0.55%	大賣/
2023/06/30	50	92.09	12	92.42	93.00	38	14,909	0.25%
2023/06/29	3	90.70	5	91.00	91.40	-2	14,811	-0.01%
2023/06/28	0	0.00	5	89.38	89.30	-5	14,780	-0.03%
2023/06/27	14	87.32	18.1	86.82	87.00	-4.1	14,780	-0.03%
2023/06/26	13	90.05	3	89.47	89.80	10	14,745	0.07%
2023/06/21	26	91.75	28	91.98	92.10	-2	14,717	-0.01%
2023/06/20	40	90.99	9	91.94	90.40	31	14,682	0.21%
2023/06/19	78	93.63	49.1	96.20	90.20	28.9	14,599	0.20%
2023/06/16	18	91.15	61.2	91.77	92.00	-43.2	14,162	-0.31%
2023/06/15	54	91.44	13	91.85	90.10	41	13,900	0.29%
2023/06/14	16	90.81	11	90.78	92.70	5	13,578	0.04%
2023/06/13	20	87.07	27.1	88.04	88.30	-7.1	13,405	-0.05%
2023/06/12	62.2	87.44	16	85.33	85.10	46.2	13,270	0.35%
2023/06/09	21.2	91.53	41	91.53	91.20	-19.8	12,936	-0.15%
2023/06/08	13	89.19	52	88.47	88.40	-39	12,556	-0.31%
2023/06/07	30	90.20	34	89.30	89.80	-4	12,450	-0.03%
2023/06/06	6	88.52	6	87.82	87.60	0	12,210	0.00%
2023/06/05	18	87.31	24	88.03	87.90	-6	12,078	-0.05%
2023/06/02	40.1	89.88	107	89.36	87.90	-67	11,920	-0.56%	大賣/
2023/06/01	99	87.68	7.1	87.86	88.20	91.9	11,438	0.80%
2023/05/31	47	86.49	30	86.11	86.80	17	11,172	0.15%
2023/05/30	7	88.03	17.1	87.99	87.90	-10.1	10,847	-0.09%
2023/05/29	156.1	88.47	250	87.11	89.00	-93.9	10,580	-0.89%	大買/大賣/
2023/05/26	157.1	85.30	182	86.63	84.50	-25	9,771	-0.26%	大買/大賣/
2023/05/25	12	79.09	24	80.55	81.50	-12	8,547	-0.14%
2023/05/24	9	72.92	9	71.82	74.10	0	8,237	0.00%
2023/05/23	27	72.67	14	72.70	72.00	13	8,023	0.16%
2023/05/22	12	72.58	9	72.38	72.30	3	7,791	0.04%
2023/05/19	122	71.66	39	71.13	71.70	83	7,502	1.11%	大買/
2023/05/18	13	67.57	13	67.49	68.20	0	6,752	0.00%
2023/05/17	71	66.72	16	66.33	66.30	55	6,480	0.85%
2023/05/16	8	65.71	8	65.45	64.80	0	6,224	0.00%
2023/05/15	6	64.35	3	65.00	65.50	3	5,967	0.05%
2023/05/12	6	63.67	11	64.67	65.00	-5	5,841	-0.09%
2023/05/11	8	66.78	2.1	65.05	65.00	5.9	5,603	0.11%
2023/05/10	11	67.83	5	67.32	68.20	6	5,334	0.11%
2023/05/09	19	67.05	26	67.09	67.60	-7	4,964	-0.14%
2023/05/08	56.1	64.47	47.2	64.33	66.00	8.9	4,214	0.21%
2023/05/05	9	60.27	8	61.23	61.60	1	3,060	0.03%
2023/05/04	2	55.65	9	55.79	56.00	-7	2,856	-0.25%
2023/04/28	0	0.00	1	52.20	52.60	-1	2,610	-0.04%
2023/04/26	0	0.00	2	50.90	52.50	-2	2,571	-0.08%
2023/04/25	0	0.00	21	50.97	50.90	-21	2,543	-0.83%
2023/04/24	0	0.00	3	52.37	53.10	-3	2,492	-0.12%
2023/04/21	3	51.70	6	51.77	51.30	-3	2,474	-0.12%
2023/04/20	3	53.30	0	0.00	53.30	3	2,475	0.12%
2023/04/19	0	0.00	2.1	54.33	53.70	-2.1	2,460	-0.08%
2023/04/18	6.1	55.27	2	54.70	55.00	4.1	2,436	0.17%
2023/04/17	25.1	56.02	4	55.83	56.00	21.1	2,334	0.90%
2023/04/11	0	0.00	24	52.75	53.00	-24	2,068	-1.16%
2023/04/10	0	0.00	4	51.60	51.80	-4	2,011	-0.20%
2023/04/07	3	52.10	1	52.10	51.70	2	1,988	0.10%
2023/04/06	0	53.30	2	53.50	53.50	-2	1,946	-0.10%
2023/03/31	1	52.00	0	0.00	52.40	1	1,896	0.05%
2023/03/30	2	52.90	5	53.24	52.50	-3	1,873	-0.16%
2023/03/29	0	0.00	3	52.40	52.00	-3	1,822	-0.16%
2023/03/28	5	51.54	2	51.00	51.80	3	1,782	0.17%
2023/03/27	10	53.43	16	53.59	52.90	-6	1,692	-0.35%
2023/03/24	2	51.40	1	50.80	51.40	1	1,583	0.06%
2023/03/23	0	0.00	6	51.30	51.30	-6	1,535	-0.39%
2023/03/22	6	50.33	9	50.61	50.50	-3	1,470	-0.20%
2023/03/21	2	48.78	8	49.08	49.10	-6	1,364	-0.44%
2023/03/20	3	48.33	0	0.00	47.60	3	1,311	0.23%
2023/03/17	2	47.80	3	48.02	48.10	-1	1,344	-0.07%
2023/03/16	0	47.85	26	47.68	47.55	-26	1,401	-1.85%
2023/03/15	18	47.56	1	48.15	47.85	17	1,490	1.14%
2023/03/13	0	0.00	3	46.00	46.10	-3	1,515	-0.20%
2023/03/10	0	0.00	1	45.20	45.20	-1	1,529	-0.07%
2023/03/08	0	0.00	4	45.20	45.30	-4	1,570	-0.25%
2023/03/06	0	44.25	0	0.00	44.20	0	1,556	0.00%
2023/03/02	0	0.00	1	43.40	43.35	-1	1,573	-0.06%
2023/03/01	1	44.40	0	0.00	43.80	1	1,594	0.06%
2023/02/22	0	0.00	2	42.58	42.20	-2	1,596	-0.13%
2023/02/21	0.3	43.00	0	0.00	42.80	0.3	1,625	0.02%
2023/02/15	0.1	42.05	0	0.00	42.40	0.1	1,773	0.00%
2023/02/14	0.1	42.30	0	0.00	42.20	0.1	1,816	0.00%
2023/02/10	0.1	42.50	80	42.57	42.10	-79.9	1,911	-4.18%
2023/02/08	0.1	43.00	0	0.00	43.25	0.1	2,138	0.00%
2023/01/31	0	0.00	4	42.40	42.55	-4	2,203	-0.18%
2023/01/30	1	42.35	0	0.00	42.40	1	2,213	0.05%
2023/01/13	2	41.25	2	41.23	41.05	0	2,258	0.00%
2023/01/12	1.1	41.53	0	0.00	41.35	1.1	2,292	0.05%
2023/01/11	0	0.00	1	42.30	42.30	-1	2,302	-0.04%
2023/01/10	5.1	42.50	0	0.00	42.10	5.1	2,314	0.22%
2023/01/05	0	0.00	1	42.75	42.80	-1	2,346	-0.04%
2023/01/03	70	43.12	0	0.00	42.95	70	2,417	2.90%
2022/12/28	1.3	43.83	0	0.00	43.40	1.3	2,443	0.05%
2022/12/27	1	44.65	1	44.90	44.90	0	2,426	0.00%
2022/12/26	0	0.00	1	44.55	44.55	-1	2,422	-0.04%
2022/12/22	1	46.50	1	46.75	46.15	0	2,406	0.00%
2022/12/16	0	0.00	1	46.60	46.70	-1	2,366	-0.04%
2022/12/15	2	46.68	0	0.00	46.90	2	2,336	0.09%
2022/12/13	2	44.75	8	44.84	44.85	-6	2,286	-0.26%
2022/12/12	2	44.30	1	44.45	44.40	1	2,268	0.04%
2022/12/08	10	44.70	12	45.68	45.80	-2	2,185	-0.09%
2022/12/07	7	44.56	11	44.40	43.85	-4	2,109	-0.19%
2022/12/06	1	48.50	0	0.00	48.15	1	1,977	0.05%
2022/12/05	0	0.00	8	48.00	48.10	-8	1,859	-0.43%
2022/12/02	18	47.85	6	47.14	47.95	12	1,809	0.66%
2022/12/01	4	47.04	4	46.86	47.20	0	1,744	0.00%
2022/11/30	7	47.15	0	0.00	47.00	7	1,695	0.41%
2022/11/29	42	46.39	51	45.91	45.95	-9	1,630	-0.55%
2022/11/25	1	45.15	0	0.00	44.90	1	1,600	0.06%
2022/11/24	10	45.60	50	45.71	45.40	-40	1,592	-2.51%
2022/11/23	1	46.00	0	0.00	46.05	1	1,564	0.06%
2022/11/22	10	45.00	11	45.27	45.20	-1	1,545	-0.06%
2022/11/21	0	0.00	1	44.90	44.65	-1	1,543	-0.06%
2022/11/17	0	0.00	1	45.85	45.75	-1	1,515	-0.07%
2022/11/16	11	44.74	10	45.65	45.55	1	1,485	0.07%
2022/11/15	1	44.35	0	0.00	44.60	1	1,449	0.07%
2022/11/14	0	0.00	1	44.55	44.35	-1	1,431	-0.07%
2022/11/11	4	44.91	26	44.82	44.25	-22	1,424	-1.54%
2022/11/10	32	45.42	2	45.58	45.65	30	1,376	2.18%
2022/11/09	3	45.07	0	0.00	45.05	3	1,349	0.22%
2022/11/08	40	45.41	2	45.40	45.00	38	1,335	2.85%
2022/11/07	3	44.87	64	44.02	46.10	-61	1,279	-4.77%
2022/11/04	62	42.80	2	42.63	43.55	60	1,161	5.17%
2022/10/31	2	40.20	2	40.25	40.20	0	1,199	0.00%
2022/10/28	3	40.68	3	40.58	40.60	0	1,219	0.00%
2022/10/27	4	42.11	3	41.65	42.15	1	1,254	0.08%
2022/10/26	1	39.35	0	0.00	39.25	1	1,289	0.08%
2022/10/24	0	0.00	1	41.65	41.70	-1	1,405	-0.07%
2022/10/19	1	41.20	0	0.00	40.50	1	1,351	0.07%
2022/10/13	0	0.00	1	41.40	40.85	-1	1,401	-0.07%
2022/10/11	10	37.55	10	37.95	39.45	0	1,324	0.00%
2022/09/26	1	37.80	0	0.00	37.15	1	1,450	0.07%
2022/09/16	0	0.00	10	40.60	40.60	-10	1,509	-0.66%
2022/09/13	3	41.50	0	0.00	41.65	3	1,505	0.20%
2022/09/12	0	0.00	5	39.90	40.10	-5	1,495	-0.33%
2022/09/05	1	40.50	0	0.00	40.20	1	1,497	0.07%
2022/09/01	1	41.20	0	0.00	41.15	1	1,500	0.07%
2022/08/23	2	42.63	2	42.63	42.80	0	1,463	0.00%
2022/08/22	0	0.00	9	42.39	42.20	-9	1,453	-0.62%
2022/08/19	6	43.65	0	0.00	43.75	6	1,432	0.42%
2022/08/17	2	43.80	8	43.95	43.90	-6	1,416	-0.42%
2022/08/09	2	43.35	0	0.00	43.60	2	1,335	0.15%
2022/08/08	0	0.00	1	41.50	42.40	-1	1,285	-0.08%
2022/08/05	1	41.25	5	41.35	41.25	-4	1,223	-0.33%
2022/08/03	1	41.85	2	41.13	41.75	-1	1,176	-0.09%
2022/08/02	10	41.41	6	41.58	41.85	4	1,120	0.36%
2022/08/01	1	39.10	6	40.85	40.75	-5	1,048	-0.48%
2022/07/29	2	39.15	5	39.49	38.75	-3	972	-0.31%
2022/07/27	0	0.00	3	38.50	38.50	-3	907	-0.33%
2022/07/26	1	38.50	0	0.00	38.10	1	902	0.11%
2022/07/25	3	38.68	0	0.00	38.45	3	893	0.34%
2022/07/22	2	38.65	9	38.39	38.65	-7	871	-0.80%
2022/07/21	0	0.00	1	37.20	37.70	-1	839	-0.12%
2022/07/20	3	37.62	5	37.86	37.40	-2	816	-0.24%
2022/07/19	1	36.15	62	35.69	35.75	-61	758	-8.05%
2022/07/14	60	33.67	0	0.00	33.55	60	711	8.43%
2022/07/05	0	0.00	3	33.30	32.85	-3	626	-0.48%
2022/06/29	1	34.50	0	0.00	34.45	1	573	0.17%
2022/06/21	0	0.00	2	36.30	36.75	-2	574	-0.35%
2022/06/14	1	38.60	0	0.00	38.60	1	621	0.16%
2022/06/01	1	38.50	1	38.50	38.25	0	743	0.00%
2022/05/31	1	37.95	0	0.00	38.40	1	771	0.13%
2022/05/30	1	37.90	0	0.00	37.95	1	789	0.13%
2022/05/25	3	37.70	0	0.00	37.60	3	838	0.36%
2022/05/17	1	36.90	0	0.00	36.85	1	1,388	0.07%
2022/05/16	1	35.95	0	0.00	36.35	1	1,413	0.07%
2022/05/13	1	35.50	0	0.00	35.45	1	1,436	0.07%
2022/05/11	0	0.00	1	36.60	36.75	-1	1,493	-0.07%
2022/05/10	1	35.90	0	0.00	36.00	1	1,535	0.07%
2022/05/09	3	35.77	0	0.00	35.40	3	1,610	0.19%
2022/05/06	1	36.90	0	0.00	36.70	1	1,698	0.06%
2022/05/04	1	38.00	0	0.00	37.55	1	1,786	0.06%
2022/04/29	1	37.90	1	38.20	38.50	0	1,993	0.00%
2022/04/28	0	0.00	1	37.30	37.35	-1	2,264	-0.04%
2022/04/26	3	38.38	0	0.00	38.35	3	2,888	0.10%
2022/04/21	1	39.55	0	0.00	39.55	1	3,128	0.03%
2022/04/20	1	39.45	0	0.00	39.55	1	3,141	0.03%
2022/04/18	1	38.30	0	0.00	39.45	1	3,163	0.03%
2022/04/14	10	38.90	0	0.00	38.85	10	3,168	0.32%
2022/04/11	0	0.00	2	39.90	39.45	-2	3,185	-0.06%
2022/03/31	0	0.00	5	42.70	43.05	-5	3,475	-0.14%
2022/03/30	0	0.00	1	43.05	43.10	-1	3,489	-0.03%
2022/03/28	0	0.00	1	43.00	43.00	-1	3,679	-0.03%
2022/03/21	0	0.00	1	43.60	43.25	-1	3,699	-0.03%
2022/03/17	0	0.00	1	42.10	42.75	-1	3,691	-0.03%
2022/03/15	1	41.25	0	0.00	41.20	1	3,701	0.03%
2022/03/10	0	0.00	2	43.70	43.70	-2	3,721	-0.05%
2022/03/09	5	42.54	2	42.95	42.65	3	3,717	0.08%
2022/02/25	0	0.00	1	45.70	45.15	-1	4,259	-0.02%
2022/02/24	2	46.65	0	0.00	45.35	2	4,296	0.05%
2022/02/21	1	45.90	0	0.00	45.80	1	4,501	0.02%
2022/02/18	0	0.00	1	47.60	48.45	-1	4,363	-0.02%
2022/02/17	2	47.00	1	46.35	45.70	1	4,183	0.02%
2022/02/16	0	0.00	1	46.75	46.85	-1	4,080	-0.02%
2022/02/15	4	46.65	4	45.96	45.75	0	4,056	0.00%
2022/02/14	1	45.15	0	0.00	46.55	1	4,027	0.02%
2022/02/10	2	47.35	2	46.40	47.10	0	3,964	0.00%
2022/02/09	2	47.10	2	47.43	47.60	0	3,925	0.00%
2022/02/08	4	46.13	4	46.65	47.05	0	3,864	0.00%
2022/02/07	0	0.00	2	44.75	45.25	-2	3,761	-0.05%
2022/01/25	4	42.98	0	0.00	41.80	4	3,663	0.11%
2022/01/24	4	44.98	5	44.90	44.45	-1	3,558	-0.03%
2022/01/21	3	47.77	4	47.06	44.65	-1	3,453	-0.03%
2022/01/20	53	46.23	59	47.50	48.10	-6	3,180	-0.19%
2022/01/19	5	46.81	16	46.78	47.20	-11	2,850	-0.39%
2022/01/18	10	45.69	0	0.00	45.75	10	2,558	0.39%
2022/01/17	4	44.35	0	0.00	44.35	4	2,454	0.16%
2022/01/14	0	0.00	2	42.25	42.90	-2	2,341	-0.09%
2022/01/12	2	42.65	2	42.05	42.55	0	2,328	0.00%
2022/01/10	0	0.00	2	42.15	43.50	-2	2,297	-0.09%
2022/01/04	0	0.00	3	43.03	43.45	-3	2,256	-0.13%
2022/01/03	1	43.60	2.1	43.17	43.15	-1.1	2,240	-0.05%
2021/12/30	12	44.45	6	44.60	44.40	6	2,207	0.27%
2021/12/29	10	44.76	8	45.02	45.05	2	2,186	0.09%
2021/12/28	9	43.39	9	44.22	46.15	0	2,072	0.00%
2021/12/24	1	42.55	1	42.00	42.00	0	1,948	0.00%
2021/12/23	6	42.74	5	42.50	42.50	1	1,931	0.05%
2021/12/22	6	42.63	2	42.20	42.25	4	1,879	0.21%
2021/12/16	1	40.60	0	0.00	40.65	1	1,689	0.06%
2021/12/15	0	40.70	0	0.00	40.45	0	1,686	0.00%
2021/12/10	2	41.00	0	0.00	40.95	2	1,661	0.12%
2021/12/03	2	41.80	0	0.00	41.80	2	1,573	0.13%
2021/12/01	0	0.00	1	42.00	43.45	-1	1,533	-0.07%
2021/11/30	2	41.88	0	0.00	41.70	2	1,492	0.13%
2021/11/26	1	43.50	4	43.70	43.20	-3	1,356	-0.22%
2021/11/25	3	46.25	2	47.20	46.00	1	1,264	0.08%
2021/11/24	11	46.50	17	46.29	45.55	-6	1,162	-0.52%
2021/11/23	6	44.00	13	43.85	44.00	-7	873	-0.80%
2021/11/22	2	43.85	1	43.80	44.50	1	822	0.12%
2021/11/19	8	42.09	2	42.50	42.55	6	645	0.93%
2021/11/17	1	38.70	0	0.00	38.70	1	488	0.20%
2021/11/04	0.1	40.00	0	0.00	39.70	0.1	499	0.02%
2021/10/18	0	0.00	1	38.10	38.10	-1	577	-0.17%
2021/10/01	1	37.55	0	0.00	36.20	1	730	0.14%
2021/09/30	0	0.00	2	38.55	38.35	-2	740	-0.27%
2021/09/15	1	38.90	0	0.00	38.80	1	837	0.12%
2021/09/09	1	39.55	0	0.00	39.50	1	902	0.11%
2021/09/08	0	0.00	1	39.75	39.90	-1	902	-0.11%
2021/08/30	1	39.20	0	0.00	39.50	1	941	0.11%
2021/08/25	0	0.00	1	39.55	39.95	-1	981	-0.10%
2021/08/24	10	39.20	0	0.00	39.20	10	1,001	1.00%
2021/08/11	1	38.20	0	0.00	38.10	1	1,042	0.10%
2021/08/10	1	39.00	0	0.00	39.10	1	1,042	0.10%
2021/08/06	0	0.00	1	39.65	39.55	-1	1,087	-0.09%
2021/07/23	0	0.00	1	45.10	44.85	-1	1,454	-0.07%
2021/07/22	0	0.00	3	44.50	44.35	-3	1,473	-0.20%
2021/07/20	5	46.79	6	46.80	46.50	-1	1,502	-0.07%
2021/07/19	0	0.00	10	47.25	47.20	-10	1,507	-0.66%
2021/07/14	0	0.00	2	47.70	47.65	-2	1,602	-0.12%
2021/07/13	4	48.08	2	48.30	48.05	2	1,600	0.12%
2021/07/12	1	46.80	0	0.00	47.45	1	1,566	0.06%
2021/06/30	0.4	45.20	0	0.00	45.20	0.4	1,753	0.02%
2021/06/21	0	0.00	5	45.30	45.50	-5	1,832	-0.27%
2021/06/18	3	45.77	1	45.60	46.50	2	1,846	0.11%
2021/06/10	1	45.00	0	0.00	44.40	1	1,966	0.05%
2021/05/13	0	0.00	1	41.00	41.50	-1	2,835	-0.04%
2021/05/12	1	40.80	1	39.65	40.05	0	2,810	0.00%
2021/05/11	0	0.00	1	43.85	43.75	-1	2,768	-0.04%
2021/05/10	2	47.05	1	47.45	46.95	1	2,716	0.04%
2021/05/05	0	0.00	4	48.90	48.80	-4	2,706	-0.15%
2021/05/04	0	0.00	2	50.70	49.30	-2	2,745	-0.07%
2021/05/03	5	53.00	0	0.00	51.70	5	2,763	0.18%
2021/04/29	0	0.00	1	53.40	52.90	-1	2,757	-0.04%
2021/04/28	2	53.05	0	0.00	53.00	2	2,750	0.07%
2021/04/27	0	0.00	3	52.60	52.70	-3	2,769	-0.11%
2021/04/26	1	52.30	2	52.20	52.20	-1	2,777	-0.04%
2021/04/23	10	52.40	1	52.50	52.50	9	2,778	0.32%
2021/04/20	1	52.90	1	53.00	53.20	0	2,771	0.00%
2021/04/14	0	0.00	3	51.30	52.20	-3	2,873	-0.10%
2021/04/13	0	0.00	2	53.50	52.30	-2	2,848	-0.07%
2021/04/12	0	0.00	2	53.10	53.70	-2	2,817	-0.07%
2021/04/09	0	0.00	8	52.95	52.80	-8	2,803	-0.29%
2021/04/08	7	53.10	0	0.00	53.10	7	2,782	0.25%
2021/04/07	3	53.07	0	0.00	52.80	3	2,760	0.11%
2021/04/06	5	52.90	0	0.00	53.00	5	2,729	0.18%
2021/04/01	0	0.00	1	52.50	52.30	-1	2,699	-0.04%
2021/03/31	1	52.80	0	0.00	52.90	1	2,672	0.04%
2021/03/30	1	52.70	0	0.00	52.70	1	2,650	0.04%
2021/03/24	3	52.20	3	52.30	52.20	0	2,687	0.00%
2021/03/19	0	0.00	3	52.30	52.30	-3	2,690	-0.11%
2021/03/17	0	0.00	1	52.40	52.40	-1	2,696	-0.04%
2021/03/16	1.2	51.88	4	51.80	52.00	-2.8	2,744	-0.10%
2021/03/12	1.1	51.93	1	52.10	51.90	0.1	2,729	0.00%
2021/03/11	0.1	53.00	4	53.10	52.60	-3.9	2,699	-0.15%
2021/03/10	0	0.00	3	52.63	52.80	-3	2,713	-0.11%
2021/03/09	7	51.79	3	51.47	51.30	4	2,760	0.14%
2021/03/08	0.1	53.00	0	0.00	52.50	0.1	2,765	0.00%
2021/03/05	3.2	53.69	0	0.00	53.10	3.2	2,816	0.11%
2021/03/03	7	55.67	0	0.00	55.10	7	2,931	0.24%
2021/03/02	4	56.30	14	56.01	55.00	-10	2,896	-0.35%
2021/02/26	2	56.25	10	56.30	56.00	-8	2,884	-0.28%
2021/02/25	17	56.56	7	56.39	57.30	10	2,866	0.35%
2021/02/24	1	56.30	3	56.40	55.20	-2	2,833	-0.07%
2021/02/23	11	56.15	2	56.60	56.10	9	2,788	0.32%
2021/02/22	7	56.87	2	56.40	57.30	5	2,772	0.18%
2021/02/19	3.8	55.18	6	55.20	55.60	-2.2	2,704	-0.08%
2021/02/18	1.2	54.69	0.1	54.50	54.20	1.1	2,649	0.04%
2021/02/17	3	54.20	2	54.85	54.50	1	2,654	0.04%
2021/02/05	1	54.30	0	0.00	54.20	1	2,600	0.04%
2021/02/03	1	53.00	1	54.20	53.00	0	2,633	0.00%
2021/02/02	0.1	52.95	0	0.00	53.10	0.1	2,639	0.00%
2021/01/27	1	53.60	0	0.00	53.60	1	2,654	0.04%
2021/01/26	1	54.60	1	54.80	53.30	0	2,652	0.00%
2021/01/25	3	53.80	10	54.20	54.10	-7	2,617	-0.27%
2021/01/22	1.8	52.93	4	52.85	53.00	-2.2	2,547	-0.09%
2021/01/20	1.1	51.36	0	0.00	51.40	1.1	2,523	0.04%
2021/01/19	1.1	52.24	0	0.00	51.60	1.1	2,495	0.04%
2021/01/18	3	50.40	0	0.00	51.00	3	2,478	0.12%
2021/01/15	0	0.00	5	51.00	50.60	-5	2,457	-0.20%
2021/01/11	0	0.00	3	52.70	52.60	-3	2,366	-0.13%
2021/01/08	0	0.00	10	54.10	54.00	-10	2,380	-0.42%
2021/01/07	0	0.00	2	53.55	53.50	-2	2,364	-0.08%
2021/01/04	5	53.98	12	54.08	54.00	-7	2,411	-0.29%
2020/12/23	11	53.11	6	52.75	52.80	5	2,826	0.18%
2020/12/21	5	51.42	0	0.00	52.00	5	2,824	0.18%
2020/12/18	5	52.20	0	0.00	52.10	5	2,896	0.17%
2020/12/16	1	52.70	0	0.00	52.60	1	2,888	0.03%
2020/12/15	0	0.00	8	51.10	50.90	-8	2,928	-0.27%
2020/12/14	12	51.85	6	52.15	52.10	6	3,055	0.20%
2020/12/11	0	0.00	6	51.50	51.60	-6	3,064	-0.20%
2020/12/10	1	53.50	1	51.70	52.00	0	3,077	0.00%
2020/12/09	3	54.27	3	54.10	53.60	0	3,033	0.00%
2020/12/08	10	54.46	0	0.00	54.00	10	3,029	0.33%
2020/12/07	10	53.68	8	53.93	53.80	2	3,020	0.07%
2020/12/04	2	53.50	1	53.60	53.20	1	3,079	0.03%
2020/12/03	3	53.97	1	54.10	53.80	2	3,101	0.06%
2020/12/02	6	54.98	4	54.73	54.80	2	3,198	0.06%
2020/12/01	3	55.20	12	55.28	55.40	-9	3,251	-0.28%
2020/11/30	4	56.20	7	56.16	56.30	-3	3,454	-0.09%
2020/11/27	4	54.73	2	55.15	54.60	2	3,381	0.06%
2020/11/26	0	0.00	1	54.10	54.40	-1	3,381	-0.03%
2020/11/25	0	0.00	2	54.10	54.10	-2	3,438	-0.06%
2020/11/24	6	54.13	0	0.00	53.90	6	3,491	0.17%
2020/11/23	1	54.00	3	54.47	54.60	-2	3,505	-0.06%
2020/11/20	0	0.00	1	53.80	53.80	-1	3,561	-0.03%
2020/11/19	9	53.43	11	53.77	53.50	-2	3,719	-0.05%
2020/11/18	11	53.37	9	53.69	53.60	2	3,768	0.05%
2020/11/17	16	54.09	16	53.74	53.70	0	3,827	0.00%
2020/11/16	12	53.69	0	0.00	53.70	12	4,020	0.30%
2020/11/12	3	54.43	1	53.90	53.90	2	4,411	0.05%
2020/11/11	2	53.85	2	53.90	54.00	0	4,475	0.00%
2020/11/10	8	55.59	7	54.66	54.30	1	4,548	0.02%
2020/11/09	6	55.35	0	0.00	55.40	6	4,603	0.13%
2020/11/06	4	56.65	1	57.30	56.20	3	4,648	0.06%
2020/11/05	2	58.40	0	0.00	57.70	2	4,737	0.04%
2020/11/04	3	57.60	3	58.00	58.20	0	4,822	0.00%
2020/11/03	2	57.30	2	57.50	57.50	0	4,943	0.00%
2020/11/02	5	57.32	4	56.80	56.80	1	5,129	0.02%
2020/10/28	3	60.10	3	60.00	59.80	0	5,837	0.00%
2020/10/27	14	60.76	0	0.00	60.70	14	5,965	0.23%
2020/10/26	1	61.60	2	61.60	61.50	-1	6,063	-0.02%
2020/10/23	10	62.19	0	0.00	62.00	10	6,135	0.16%
2020/10/22	6	62.25	4	62.53	61.80	2	6,177	0.03%
2020/10/20	0	0.00	5	63.20	63.20	-5	6,218	-0.08%
2020/10/19	0	0.00	2	62.65	62.60	-2	6,266	-0.03%
2020/10/16	19	62.88	1	62.00	61.90	18	6,337	0.28%
2020/10/14	3	64.00	0	0.00	63.80	3	6,313	0.05%
2020/10/13	3	62.60	5	63.84	64.30	-2	6,292	-0.03%
2020/10/12	1	62.70	10	63.40	63.40	-9	6,287	-0.14%
2020/10/08	16	63.11	9	62.60	62.60	7	6,343	0.11%
2020/10/07	2	63.80	2	63.30	63.50	0	6,339	0.00%
2020/10/06	3	63.13	4	63.73	63.30	-1	6,332	-0.02%
2020/10/05	0	0.00	4	61.85	63.20	-4	6,334	-0.06%
2020/09/30	2	60.95	5	61.54	62.10	-3	6,334	-0.05%
2020/09/29	15	61.89	4	62.55	61.00	11	6,342	0.17%
2020/09/28	6	63.70	8	62.76	63.70	-2	6,247	-0.03%
2020/09/25	0	0.00	10	61.88	59.70	-10	6,317	-0.16%
2020/09/24	4	61.50	0	0.00	60.70	4	6,318	0.06%
2020/09/23	7	62.77	9	63.62	62.50	-2	6,307	-0.03%
2020/09/22	0	0.00	23	62.75	62.50	-23	6,259	-0.37%
2020/09/21	14	62.45	2	62.45	62.30	12	6,258	0.19%
2020/09/18	19	63.62	16	63.64	63.20	3	6,255	0.05%
2020/09/17	10	63.14	32	63.45	63.10	-22	6,198	-0.35%
2020/09/16	6	61.05	0	0.00	61.10	6	6,084	0.10%
2020/09/15	4	61.33	1	61.70	61.00	3	6,084	0.05%
2020/09/14	0	0.00	4	60.33	60.70	-4	6,074	-0.07%
2020/09/11	7	59.24	2	59.50	59.30	5	6,085	0.08%
2020/09/10	5	61.10	1	60.50	60.40	4	6,095	0.07%
2020/09/09	7	59.16	6	60.20	61.10	1	6,120	0.02%
2020/09/08	2	60.20	5	61.36	60.10	-3	6,064	-0.05%
2020/09/07	12	61.13	18	61.10	59.40	-6	6,045	-0.10%
2020/09/04	9	64.09	6	64.07	64.00	3	5,928	0.05%
2020/09/03	19	66.69	10	65.86	65.80	9	5,879	0.15%
2020/09/02	4	61.98	5	62.84	63.00	-1	5,700	-0.02%
2020/09/01	28	61.85	19	62.13	61.70	9	5,711	0.16%
2020/08/31	3	63.13	0	0.00	62.80	3	5,677	0.05%
2020/08/28	10	62.58	9	62.53	63.20	1	5,652	0.02%
2020/08/27	4	62.10	2	62.00	62.00	2	5,639	0.04%
2020/08/26	9	62.99	6	63.18	62.50	3	5,637	0.05%
2020/08/25	18	63.56	19	62.81	64.00	-1	5,611	-0.02%
2020/08/24	6	60.62	7	61.07	60.70	-1	5,509	-0.02%
2020/08/21	8	60.60	17	60.53	60.60	-9	5,541	-0.16%
2020/08/20	31	61.81	27	62.00	59.00	4	5,510	0.07%
2020/08/19	21	65.12	41	65.97	65.50	-20	5,434	-0.37%
2020/08/18	30	64.43	15	63.33	63.10	15	5,226	0.29%
2020/08/17	13	62.24	128	62.22	62.20	-115	5,146	-2.23%	大賣/鉅額交易
2020/08/14	5	62.80	16	63.44	63.50	-11	5,108	-0.22%
2020/08/13	19	62.71	7	62.37	61.60	12	5,105	0.24%
2020/08/12	5	61.26	11	61.63	62.00	-6	5,154	-0.12%
2020/08/11	12	60.14	14	61.58	60.30	-2	5,213	-0.04%
2020/08/10	4	60.93	22	62.79	60.10	-18	5,196	-0.35%
2020/08/07	12	61.28	5	61.54	62.90	7	5,354	0.13%
2020/08/06	36	62.71	21	62.78	62.80	15	5,333	0.28%
2020/08/05	12	60.25	11	60.74	60.10	1	5,261	0.02%
2020/08/04	7	58.31	1	58.50	58.90	6	5,531	0.11%
2020/08/03	22	59.62	35	58.33	60.00	-13	5,663	-0.23%
2020/07/31	23	55.27	27	54.31	55.30	-4	5,404	-0.07%
2020/07/30	8	52.84	0	0.00	52.00	8	5,289	0.15%
2020/07/28	1	53.70	0	0.00	53.90	1	5,176	0.02%
2020/07/27	3	52.40	3	53.00	52.50	0	5,151	0.00%
2020/07/24	0	0.00	2	53.65	51.80	-2	5,195	-0.04%
2020/07/23	0	0.00	1	53.60	54.10	-1	5,195	-0.02%
2020/07/22	15	53.53	15	53.53	53.60	0	5,164	0.00%
2020/07/21	0	0.00	2	51.70	52.00	-2	5,124	-0.04%
2020/07/20	2	50.55	1	50.50	51.40	1	5,104	0.02%
2020/07/15	1	50.80	18	51.27	51.00	-17	5,084	-0.33%
2020/07/14	9	49.51	6	50.00	49.25	3	5,038	0.06%
2020/07/13	0	0.00	1	49.20	49.00	-1	5,031	-0.02%
2020/07/10	0	0.00	3	48.33	48.40	-3	5,048	-0.06%
2020/07/09	4	50.38	1	50.50	50.20	3	5,033	0.06%
2020/07/08	6	51.10	1	51.10	50.90	5	5,027	0.10%
2020/07/07	20	53.56	30	52.51	52.80	-10	5,017	-0.20%
2020/07/06	105	56.31	4	55.58	56.30	101	5,016	2.01%	大買/鉅額交易
2020/07/03	0	0.00	2	51.90	52.00	-2	4,914	-0.04%
2020/07/02	2	51.30	10	51.60	51.50	-8	4,903	-0.16%
2020/07/01	2	51.30	1	51.50	51.00	1	4,909	0.02%
2020/06/30	0	0.00	5	50.74	51.30	-5	4,942	-0.10%
2020/06/29	0	0.00	3	50.40	50.30	-3	4,940	-0.06%
2020/06/24	5	50.50	4	50.23	50.00	1	4,948	0.02%
2020/06/23	12	51.18	34	50.88	50.30	-22	4,989	-0.44%
2020/06/22	3	51.00	5	51.30	50.70	-2	4,998	-0.04%
2020/06/19	10	51.80	11	50.36	51.60	-1	5,025	-0.02%
2020/06/18	0	0.00	2	51.50	51.50	-2	5,024	-0.04%
2020/06/17	1	50.10	1	50.20	50.20	0	5,028	0.00%
2020/06/16	3	50.80	6	50.50	50.80	-3	5,064	-0.06%
2020/06/15	0	0.00	1	49.15	49.15	-1	5,076	-0.02%
2020/06/12	9	48.45	7	48.60	48.80	2	5,072	0.04%
2020/06/11	8	50.10	8	50.63	49.90	0	5,050	0.00%
2020/06/10	5	50.04	13	51.05	51.20	-8	5,044	-0.16%
2020/06/09	19	50.42	17	51.56	50.30	2	5,048	0.04%
2020/06/08	12	52.02	10	51.01	50.20	2	4,972	0.04%
2020/06/05	3	52.40	0	0.00	52.70	3	4,900	0.06%
2020/06/04	3	52.70	3	52.30	52.80	0	4,912	0.00%
2020/06/03	36	52.60	7	52.76	52.40	29	4,887	0.59%
2020/06/02	28	53.17	13	53.28	53.10	15	4,841	0.31%
2020/06/01	1	53.90	1	53.90	52.50	0	4,793	0.00%
2020/05/29	3	53.23	3	53.90	53.60	0	4,727	0.00%
2020/05/28	32	54.92	16	55.85	53.90	16	4,680	0.34%
2020/05/27	1	54.40	2	54.70	53.60	-1	4,567	-0.02%
2020/05/26	15	53.41	19	53.37	54.50	-4	4,522	-0.09%
2020/05/25	21	53.25	17	52.47	53.50	4	4,417	0.09%
2020/05/22	9	51.82	14	52.46	51.40	-5	4,350	-0.11%
2020/05/21	5	51.40	15	51.94	52.00	-10	4,312	-0.23%
2020/05/20	4	51.88	4	52.00	52.40	0	4,264	0.00%
2020/05/19	17	52.35	10	51.87	53.00	7	4,157	0.17%
2020/05/18	20	51.35	16	51.15	51.10	4	4,019	0.10%
2020/05/15	5	49.54	6	50.53	49.50	-1	3,862	-0.03%
2020/05/14	10	50.00	57	50.02	49.20	-47	3,760	-1.25%
2020/05/13	1	48.55	10	49.17	49.55	-9	3,537	-0.25%
2020/05/12	26	47.42	1	47.60	49.50	25	3,465	0.72%
2020/05/11	72	48.03	70	48.46	48.00	2	3,351	0.06%
2020/05/08	4	45.33	14	44.62	45.80	-10	2,916	-0.34%
2020/05/07	11	41.42	5	40.61	41.65	6	2,592	0.23%
2020/05/05	0	0.00	2	39.45	39.85	-2	2,508	-0.08%
2020/05/04	1	38.35	0	0.00	38.60	1	2,474	0.04%
2020/04/30	1	39.20	0	0.00	39.20	1	2,467	0.04%
2020/04/29	1	40.25	1	39.25	39.20	0	2,505	0.00%
2020/04/28	0	0.00	2	38.80	39.00	-2	2,471	-0.08%
2020/04/24	6	38.07	3	38.40	37.90	3	2,474	0.12%
2020/04/23	0	0.00	2	37.43	37.55	-2	2,469	-0.08%
2020/04/22	6	36.25	1	36.45	36.40	5	2,491	0.20%
2020/04/21	0	0.00	3	38.00	36.45	-3	2,483	-0.12%
2020/04/20	0	0.00	30	37.50	37.50	-30	2,494	-1.20%
2020/04/17	0	0.00	35	38.10	37.70	-35	2,524	-1.39%
2020/04/15	3	37.60	1	37.75	37.50	2	2,582	0.08%
2020/04/14	34	37.87	3	37.78	37.80	31	2,611	1.19%
2020/04/13	0	0.00	6	36.80	36.95	-6	2,640	-0.23%
2020/04/10	6	36.97	6	37.00	36.75	0	2,724	0.00%
2020/04/09	10	37.25	278	37.13	36.50	-268	2,791	-9.60%	大賣/鉅額交易
2020/04/08	0	0.00	35	35.32	35.70	-35	2,758	-1.27%
2020/04/07	31	33.98	2	33.50	34.10	29	2,841	1.02%
2020/04/06	16	32.30	17	32.49	32.65	-1	3,109	-0.03%
2020/04/01	4	31.29	3	32.10	31.60	1	3,169	0.03%
2020/03/30	16	30.35	16	30.68	30.90	0	3,143	0.00%
2020/03/27	276	31.61	1	31.00	30.45	275	3,144	8.74%	大買/鉅額交易
2020/03/25	1	29.85	2	30.08	30.00	-1	3,177	-0.03%
2020/03/24	3	28.52	1	28.95	28.45	2	3,178	0.06%
2020/03/23	1	28.25	1	27.65	27.65	0	3,177	0.00%
2020/03/20	1	29.30	1	30.85	29.30	0	3,268	0.00%
2020/03/19	1	31.25	1	29.55	29.30	0	3,256	0.00%
2020/03/18	1	32.40	1	33.20	32.55	0	3,306	0.00%
2020/03/17	2	32.73	1	32.85	33.00	1	3,382	0.03%
2020/03/16	0	0.00	4	33.18	33.10	-4	3,416	-0.12%
2020/03/13	1	32.30	1	33.00	32.90	0	3,534	0.00%
2020/03/12	2	36.38	0	0.00	35.50	2	3,665	0.05%
2020/03/11	1	38.30	1	38.45	38.00	0	3,879	0.00%
2020/03/10	2	37.43	3	37.77	37.60	-1	3,913	-0.03%
2020/03/06	2	39.88	10	39.90	39.70	-8	3,962	-0.20%
2020/03/04	1	41.00	2	40.93	40.70	-1	4,079	-0.02%
2020/03/03	11	41.35	3	41.33	41.40	8	4,094	0.20%
2020/03/02	12	39.10	1	40.35	40.00	11	4,104	0.27%
2020/02/27	3	40.60	14	39.74	39.50	-11	4,139	-0.27%
2020/02/26	2	41.05	1	41.75	40.90	1	4,277	0.02%
2020/02/24	0	0.00	2	41.05	41.15	-2	4,413	-0.05%
2020/02/21	1	40.35	1	40.35	40.20	0	4,407	0.00%
2020/02/19	1	40.75	1	40.95	40.90	0	4,473	0.00%
2020/02/18	0	0.00	1	41.30	40.90	-1	4,619	-0.02%
2020/02/17	1	40.85	4	40.83	40.80	-3	4,724	-0.06%
2020/02/14	2	41.35	1	41.45	41.25	1	4,802	0.02%
2020/02/13	3	42.03	6	42.71	41.80	-3	4,853	-0.06%
2020/02/12	1	41.90	0	0.00	41.90	1	5,027	0.02%
2020/02/10	1	41.60	4	41.90	41.60	-3	5,332	-0.06%
2020/02/07	3	41.88	0	0.00	41.65	3	5,733	0.05%
2020/02/06	1	43.15	0	0.00	43.10	1	6,520	0.02%
2020/02/05	1	43.05	0	0.00	43.05	1	6,803	0.01%
2020/02/04	0	0.00	21	43.40	43.35	-21	6,830	-0.31%
2020/02/03	5	42.01	4	42.48	42.90	1	6,848	0.01%
2020/01/30	3	43.27	4	43.10	43.10	-1	6,825	-0.01%
2020/01/20	10	46.25	0	0.00	46.05	10	6,819	0.15%
2020/01/17	4	45.86	4	45.94	45.90	0	6,900	0.00%
2020/01/16	10	45.95	1	45.45	46.00	9	6,901	0.13%
2020/01/15	1	45.05	2	45.35	45.00	-1	6,900	-0.01%
2020/01/14	3	45.32	1	45.80	45.45	2	6,923	0.03%
2020/01/13	1	44.90	7	45.15	45.25	-6	6,986	-0.09%
2020/01/10	2	43.73	5	44.44	44.70	-3	7,025	-0.04%
2020/01/09	1	43.85	13	44.09	44.00	-12	6,990	-0.17%
2020/01/08	5	43.60	12	43.04	43.20	-7	6,972	-0.10%
2020/01/07	6	43.08	5	43.00	42.60	1	6,929	0.01%
2020/01/06	8	44.09	1	44.15	42.90	7	6,900	0.10%
2020/01/03	44	45.52	3	45.65	45.65	41	6,836	0.60%
2020/01/02	1	46.90	1	46.70	46.75	0	6,798	0.00%
2019/12/31	1	47.50	0	0.00	47.35	1	6,846	0.01%
2019/12/30	16	46.52	24.9	45.85	48.20	-8.9	6,774	-0.13%
2019/12/27	3	44.70	2	44.95	45.25	1	6,496	0.02%
2019/12/26	2	43.90	7	44.32	44.10	-5	6,427	-0.08%
2019/12/25	5	43.73	53	43.66	43.70	-48	6,480	-0.74%
2019/12/24	2	44.25	16	44.19	44.00	-14	6,531	-0.21%
2019/12/23	2	44.80	7	44.64	44.55	-5	6,546	-0.08%
2019/12/20	62	45.21	2	44.55	44.45	60	6,597	0.91%
2019/12/19	5	44.25	3	44.87	45.10	2	6,533	0.03%
2019/12/18	15	44.31	2	44.35	44.35	13	6,542	0.20%
2019/12/17	0	0.00	8	44.64	44.70	-8	6,609	-0.12%
2019/12/16	4	44.43	6	44.37	44.45	-2	6,544	-0.03%
2019/12/13	4	43.96	2	44.30	43.65	2	6,497	0.03%
2019/12/12	39	44.69	14	44.51	45.00	25	6,451	0.39%
2019/12/10	78	44.98	75	44.40	44.20	3	6,374	0.05%
2019/12/09	5	44.17	52	44.47	45.55	-47	6,283	-0.75%
2019/12/06	15	44.03	14	44.61	43.20	1	6,124	0.02%
2019/12/05	2	43.23	2	43.38	43.25	0	5,947	0.00%
2019/12/02	5	41.80	7	41.53	41.70	-2	5,887	-0.03%
2019/11/29	6	43.06	4	42.68	42.65	2	5,860	0.03%
2019/11/28	0	0.00	5	43.35	43.25	-5	5,811	-0.09%
2019/11/26	31	43.76	18	43.47	43.95	13	5,982	0.22%
2019/11/25	17	43.89	9	44.23	43.80	8	6,024	0.13%
2019/11/22	4	42.99	2	43.30	43.05	2	5,904	0.03%
2019/11/21	1	41.70	3	42.12	42.75	-2	5,881	-0.03%
2019/11/20	0	0.00	1	41.60	41.60	-1	5,935	-0.02%
2019/11/19	1	42.05	1	42.30	41.85	0	6,173	0.00%
2019/11/18	11	42.77	2	42.50	42.45	9	6,377	0.14%
2019/11/15	17	43.08	26	43.37	42.50	-9	6,449	-0.14%
2019/11/14	12	41.69	14	42.40	42.65	-2	6,527	-0.03%
2019/11/13	5	41.68	7	41.61	41.60	-2	6,578	-0.03%
2019/11/12	7	41.19	3	41.10	41.50	4	6,679	0.06%
2019/11/11	31	41.42	27	41.34	40.80	4	6,863	0.06%
2019/11/08	6	43.33	7	43.50	44.10	-1	6,978	-0.01%
2019/11/07	9	42.87	10	43.02	42.90	-1	7,406	-0.01%
2019/11/06	27	44.81	21	43.53	43.30	6	7,756	0.08%
2019/11/05	45	42.68	47	43.17	44.05	-2	7,513	-0.03%
2019/11/04	10	40.00	25	40.60	41.05	-15	6,716	-0.22%
2019/11/01	4	37.60	0	0.00	37.35	4	6,441	0.06%
2019/10/31	1	37.70	0	0.00	38.00	1	6,451	0.02%
2019/10/30	1	37.90	0	0.00	37.85	1	6,523	0.02%
2019/10/28	12	38.85	11	39.14	38.75	1	6,532	0.02%
2019/10/25	4	39.78	0	0.00	39.20	4	6,523	0.06%
2019/10/24	3	39.17	1	39.25	39.35	2	6,450	0.03%
2019/10/22	5	38.40	5	39.01	38.95	0	6,487	0.00%
2019/10/21	2	39.08	8	38.96	38.80	-6	6,538	-0.09%
2019/10/18	1	38.15	4	38.53	38.40	-3	6,464	-0.05%
2019/10/17	1	37.85	1	37.90	37.95	0	6,408	0.00%
2019/10/16	0	0.00	1	37.35	37.45	-1	6,441	-0.02%
2019/10/15	0	0.00	1	37.15	36.90	-1	6,461	-0.02%
2019/10/14	3	36.67	0	0.00	36.65	3	6,459	0.05%
2019/10/09	0	0.00	4	36.80	36.80	-4	6,430	-0.06%
2019/10/08	10	37.96	1	38.10	37.60	9	6,393	0.14%
2019/10/07	5	38.47	10	38.45	38.65	-5	6,324	-0.08%
2019/10/04	15	36.83	1	37.10	36.65	14	6,187	0.23%
2019/10/03	2	37.50	2	37.15	37.60	0	6,099	0.00%
2019/10/01	5	37.35	219	36.46	37.50	-214	6,093	-3.51%	大賣/鉅額交易
2019/09/27	4	37.70	2	37.70	37.70	2	6,045	0.03%
2019/09/26	2	39.30	0	0.00	39.15	2	5,980	0.03%
2019/09/25	4	40.23	10	40.08	39.75	-6	5,960	-0.10%
2019/09/24	1	39.75	3	40.03	39.65	-2	5,910	-0.03%
2019/09/23	33	40.24	0	0.00	39.70	33	5,875	0.56%
2019/09/20	0	0.00	9	39.94	40.20	-9	5,815	-0.15%
2019/09/19	4	39.35	5	39.33	39.70	-1	5,713	-0.02%
2019/09/18	2	38.58	2	38.75	38.60	0	5,654	0.00%
2019/09/17	2	38.95	2	39.38	38.75	0	5,646	0.00%
2019/09/16	2	39.08	5	39.11	39.05	-3	5,621	-0.05%
2019/09/12	0	0.00	5	38.55	38.60	-5	5,580	-0.09%
2019/09/11	2	37.53	0	0.00	37.60	2	5,545	0.04%
2019/09/10	0	0.00	3	38.85	38.30	-3	5,472	-0.05%
2019/09/09	7	39.21	4	39.13	38.75	3	5,429	0.06%
2019/09/06	1	38.70	0	0.00	38.65	1	5,360	0.02%
2019/09/05	1	38.75	0	0.00	38.70	1	5,331	0.02%
2019/09/04	1	38.25	1	38.40	38.65	0	5,283	0.00%
2019/09/02	3	37.80	2	38.03	38.00	1	5,235	0.02%
2019/08/30	6	38.53	1	39.05	38.00	5	5,193	0.10%
2019/08/29	4	38.10	4	38.15	38.45	0	5,041	0.00%
2019/08/28	13	38.11	16	38.03	38.50	-3	4,961	-0.06%
2019/08/27	14	37.90	17	37.80	37.65	-3	4,855	-0.06%
2019/08/26	3	37.83	25	38.05	37.65	-22	4,812	-0.46%
2019/08/23	13	39.74	11	39.45	39.50	2	4,725	0.04%
2019/08/22	42	41.39	46	41.03	40.35	-4	4,597	-0.09%
2019/08/21	66	40.29	18	40.67	41.50	48	4,352	1.10%
2019/08/20	10	39.21	17	39.26	38.70	-7	4,111	-0.17%
2019/08/19	12	39.81	14	39.86	39.30	-2	4,024	-0.05%
2019/08/16	13	38.87	23	38.79	38.80	-10	3,812	-0.26%
2019/08/15	15	39.84	9	39.72	39.30	6	3,673	0.16%
2019/08/14	14	41.22	15	41.04	41.10	-1	3,505	-0.03%
2019/08/13	20	41.90	4	41.69	41.75	16	3,241	0.49%
2019/08/12	114	40.85	76	42.14	42.70	38	2,930	1.30%	大買/
2019/08/08	7	38.36	6	38.56	39.30	1	2,351	0.04%
2019/08/07	222	34.30	11	35.68	35.75	211	1,848	11.41%	大買/鉅額交易
2019/08/06	0	0.00	1	32.35	32.50	-1	1,686	-0.06%
2019/08/05	1	33.35	0	0.00	32.95	1	1,691	0.06%
2019/08/02	0	0.00	1	35.10	33.80	-1	1,692	-0.06%
2019/08/01	7	34.77	19	35.37	34.90	-12	1,663	-0.72%
2019/07/31	7	34.89	3	34.75	35.25	4	1,583	0.25%
2019/07/30	0	0.00	12	34.04	33.70	-12	1,539	-0.78%
2019/07/29	4	34.05	0	0.00	33.70	4	1,525	0.26%
2019/07/24	5	35.40	7	35.12	35.05	-2	1,462	-0.14%
2019/07/23	5	34.05	14	33.52	34.25	-9	1,394	-0.65%
2019/07/22	0	0.00	1	33.00	33.20	-1	1,314	-0.08%
2019/07/19	7	32.57	2	32.78	32.90	5	1,310	0.38%
2019/07/18	7	33.11	1	32.75	32.60	6	1,302	0.46%
2019/07/17	11	32.61	62	32.68	32.70	-51	1,280	-3.98%
2019/07/16	0	0.00	1	31.75	31.80	-1	1,255	-0.08%
2019/07/12	1	31.35	0	0.00	31.25	1	1,405	0.07%
2019/07/11	1	31.60	0	0.00	31.45	1	1,532	0.07%
2019/07/09	2	31.68	1	31.50	31.50	1	1,809	0.06%
2019/07/05	3	31.92	0	0.00	31.90	3	1,815	0.17%
2019/07/02	0	0.00	1	33.85	33.95	-1	1,808	-0.06%
2019/07/01	0	0.00	3	33.62	33.90	-3	1,803	-0.17%
2019/06/26	0	0.00	2	32.60	32.60	-2	1,878	-0.11%
2019/06/24	3	32.93	1	33.25	33.10	2	1,909	0.10%
2019/06/21	3	33.47	2	33.50	33.40	1	1,954	0.05%
2019/06/20	0	0.00	1	32.75	32.70	-1	1,925	-0.05%
2019/06/17	0	0.00	3	32.05	31.95	-3	1,952	-0.15%
2019/06/14	3	32.05	1	32.10	31.90	2	1,969	0.10%
2019/06/13	1	31.70	5	32.09	31.70	-4	1,984	-0.20%
2019/06/06	0	0.00	3	31.45	31.70	-3	2,087	-0.14%
2019/06/05	0	0.00	1	31.70	31.45	-1	2,101	-0.05%
2019/06/03	2	30.85	0	0.00	31.15	2	2,143	0.09%
2019/05/31	0	0.00	1	31.45	31.45	-1	2,220	-0.05%
2019/05/30	0	0.00	1	30.95	31.10	-1	2,233	-0.04%
2019/05/29	1	30.45	0	0.00	30.50	1	2,255	0.04%
2019/05/28	2	30.00	2	30.55	30.55	0	2,283	0.00%
2019/05/23	3	30.03	0	0.00	29.50	3	2,260	0.13%
2019/05/22	1	30.50	1	31.25	30.45	0	2,272	0.00%
2019/05/21	1	30.50	0	0.00	30.50	1	2,261	0.04%
2019/05/17	50	30.42	0	0.00	30.40	50	2,283	2.19%
2019/05/16	2	31.25	0	0.00	31.05	2	2,284	0.09%
2019/05/15	1	32.20	0	0.00	32.15	1	2,286	0.04%
2019/05/13	2	32.70	0	0.00	32.00	2	2,325	0.09%
2019/05/10	1	33.90	0	0.00	33.40	1	2,351	0.04%
2019/05/06	2	36.25	0	0.00	36.15	2	2,309	0.09%
2019/05/02	0	0.00	3	36.78	37.00	-3	2,306	-0.13%
2019/04/30	1	36.20	1	36.75	36.20	0	2,300	0.00%
2019/04/29	1	36.25	0	0.00	36.20	1	2,297	0.04%
2019/04/26	0	0.00	3	37.05	37.10	-3	2,277	-0.13%
2019/04/24	0	0.00	1	38.30	37.85	-1	2,285	-0.04%
2019/04/23	1	37.85	0	0.00	38.15	1	2,274	0.04%
2019/04/22	0	0.00	2	38.38	38.40	-2	2,249	-0.09%
2019/04/19	11	38.50	1	38.65	38.20	10	2,243	0.45%
2019/04/18	1	37.65	0	0.00	37.55	1	2,146	0.05%
2019/04/17	9	39.07	1	39.10	38.50	8	2,105	0.38%
2019/04/16	2	38.85	0	0.00	38.45	2	1,992	0.10%
2019/04/15	0	0.00	39	37.28	39.15	-39	1,931	-2.02%
2019/04/11	1	35.85	2	36.03	35.85	-1	1,734	-0.06%
2019/04/08	5	36.15	3	36.12	36.15	2	1,707	0.12%
2019/04/03	1	35.60	2	35.58	35.60	-1	1,703	-0.06%
2019/04/01	1	35.60	1	35.95	35.60	0	1,788	0.00%
2019/03/29	4	35.30	0	0.00	35.30	4	1,754	0.23%
2019/03/26	2	36.65	5	36.93	36.65	-3	1,758	-0.17%
2019/03/25	2	36.75	0	0.00	36.75	2	1,734	0.12%
2019/03/22	4	37.45	0	0.00	37.20	4	1,800	0.22%
2019/03/21	1	37.25	1	37.75	37.75	0	1,822	0.00%
2019/03/15	5	37.29	1	37.20	37.15	4	1,884	0.21%
2019/03/14	8	37.86	0	0.00	37.80	8	1,898	0.42%
2019/03/12	1	38.60	1	38.75	38.75	0	2,032	0.00%
2019/03/11	2	38.48	0	0.00	38.70	2	2,083	0.10%
2019/03/08	1	39.00	0	0.00	39.00	1	2,143	0.05%
2019/03/07	2	39.95	0	0.00	39.60	2	2,160	0.09%
2019/03/06	1	40.75	3	40.97	40.75	-2	2,195	-0.09%
2019/03/05	14	39.88	1	40.10	39.90	13	2,215	0.59%
2019/03/04	0	0.00	7	39.41	39.75	-7	2,332	-0.30%
2019/02/27	16	38.24	6	38.19	38.30	10	2,312	0.43%
2019/02/26	5	39.32	0	0.00	38.85	5	2,293	0.22%
2019/02/25	1	39.20	2	39.55	39.40	-1	2,323	-0.04%
2019/02/22	1	39.80	0	0.00	39.60	1	2,318	0.04%
2019/02/21	0	0.00	1	40.30	40.35	-1	2,306	-0.04%
2019/02/18	2	39.50	0	0.00	39.65	2	2,250	0.09%
2019/02/15	1	38.85	2	39.35	39.25	-1	2,225	-0.04%
2019/02/14	2	39.00	0	0.00	39.15	2	2,210	0.09%
2019/02/13	2	39.68	1	40.60	39.50	1	2,184	0.05%
2019/02/12	0	0.00	3	39.57	40.05	-3	2,166	-0.14%
2019/02/11	0	0.00	3	39.05	39.25	-3	2,133	-0.14%
2019/01/29	2	37.73	0	0.00	37.55	2	2,071	0.10%
2019/01/25	1	38.50	2	38.85	38.40	-1	2,078	-0.05%
2019/01/22	0	0.00	1	38.30	38.10	-1	2,055	-0.05%
2019/01/18	0	0.00	5	38.15	38.00	-5	2,051	-0.24%
2019/01/17	0	0.00	1	38.15	38.15	-1	2,068	-0.05%
2019/01/16	0	0.00	3	37.40	37.75	-3	2,062	-0.15%
2019/01/14	3	36.85	0	0.00	36.65	3	2,042	0.15%
2019/01/11	6	37.78	2	38.00	37.40	4	2,037	0.20%
2019/01/09	1	37.60	4	37.69	37.60	-3	2,016	-0.15%
2019/01/08	4	37.19	4	36.99	37.05	0	2,001	0.00%
2019/01/07	0	0.00	2	36.13	36.45	-2	1,985	-0.10%
2019/01/04	2	35.40	0	0.00	35.35	2	1,980	0.10%
2019/01/02	2	37.23	2	37.70	37.10	0	2,022	0.00%
2018/12/28	2	37.08	0	0.00	37.10	2	2,027	0.10%
2018/12/27	1	37.20	3	37.82	37.35	-2	2,068	-0.10%
2018/12/26	3	37.38	0	0.00	36.80	3	2,078	0.14%
2018/12/25	8	39.04	4	38.98	38.15	4	2,068	0.19%
2018/12/24	7	37.81	11	38.14	38.35	-4	2,046	-0.20%
2018/12/22	1	36.65	0	0.00	36.75	1	2,024	0.05%
2018/12/21	0	0.00	1	37.00	37.05	-1	2,037	-0.05%
2018/12/20	2	36.75	0	0.00	36.15	2	2,040	0.10%
2018/12/19	4	38.44	1	38.95	37.60	3	2,035	0.15%
2018/12/18	1	39.35	2	39.05	39.15	-1	2,005	-0.05%
2018/12/17	2	41.00	0	0.00	40.50	2	1,999	0.10%
2018/12/14	4	39.24	4	39.60	40.80	0	1,974	0.00%
2018/12/10	6	40.02	0	0.00	39.15	6	1,986	0.30%
2018/12/07	0	0.00	4	40.34	41.00	-4	1,952	-0.20%
2018/12/06	3	39.90	3	40.28	39.20	0	1,912	0.00%
2018/12/05	1	41.35	13	41.72	41.40	-12	1,870	-0.64%
2018/12/04	4	41.18	3	41.03	41.40	1	1,835	0.05%
2018/12/03	2	39.95	3	40.10	40.95	-1	1,856	-0.05%
2018/11/29	4	39.18	12	39.50	39.20	-8	1,870	-0.43%
2018/11/28	21	38.01	3	38.28	38.00	18	1,890	0.95%
2018/11/27	3	37.83	7	37.55	37.80	-4	1,944	-0.21%
2018/11/22	38	35.81	35	34.86	34.60	3	2,359	0.13%
2018/11/20	1	34.25	0	0.00	34.25	1	2,414	0.04%
2018/11/19	10	35.00	10	34.90	34.90	0	2,422	0.00%
2018/11/16	0	0.00	1	34.60	34.45	-1	2,428	-0.04%
2018/11/09	4	34.68	0	0.00	34.10	4	2,579	0.16%
2018/11/08	0	0.00	1	35.90	36.05	-1	2,572	-0.04%
2018/11/07	2	35.35	1	35.40	35.10	1	2,570	0.04%
2018/11/06	2	34.73	0	0.00	34.15	2	2,592	0.08%
2018/11/05	3	35.48	0	0.00	35.20	3	2,599	0.12%
2018/11/02	0	0.00	3	35.95	36.60	-3	2,597	-0.12%
2018/11/01	1	34.55	2	34.88	34.85	-1	2,615	-0.04%
2018/10/31	0	0.00	1	33.45	33.50	-1	2,609	-0.04%
2018/10/30	0	0.00	1	32.30	32.15	-1	2,600	-0.04%
2018/10/29	1	31.75	1	32.30	31.75	0	2,614	0.00%
2018/10/26	0	0.00	1	32.20	31.70	-1	2,637	-0.04%
2018/10/25	2	31.93	0	0.00	31.70	2	2,637	0.08%
2018/10/24	2	34.45	0	0.00	34.30	2	2,631	0.08%
2018/10/23	1	35.60	1	35.70	35.40	0	2,631	0.00%
2018/10/19	0	0.00	1	36.00	35.45	-1	2,718	-0.04%
2018/10/17	1	36.80	1	37.30	36.55	0	2,761	0.00%
2018/10/16	0	0.00	1	36.35	35.95	-1	2,769	-0.04%
2018/10/15	1	35.75	0	0.00	36.10	1	2,825	0.04%
2018/10/12	1	34.10	2	35.73	36.20	-1	2,907	-0.03%
2018/10/11	2	35.35	0	0.00	35.10	2	3,045	0.07%
2018/10/09	5	40.36	0	0.00	39.00	5	3,019	0.17%
2018/10/08	1	40.30	2	40.73	40.50	-1	2,997	-0.03%
2018/10/05	10	41.20	6	40.58	40.55	4	3,008	0.13%
2018/10/04	2	43.13	3	43.10	42.85	-1	2,990	-0.03%
2018/10/03	2	43.35	0	0.00	43.30	2	3,012	0.07%
2018/10/02	1	45.15	2	45.40	45.00	-1	3,024	-0.03%
2018/10/01	3	44.67	4	45.20	45.00	-1	2,999	-0.03%
2018/09/27	1	43.15	3	43.87	44.20	-2	2,987	-0.07%
2018/09/26	2	43.95	1	44.05	43.70	1	2,985	0.03%
2018/09/25	3	43.23	0	0.00	43.30	3	3,023	0.10%
2018/09/21	0	0.00	2	43.55	43.85	-2	3,078	-0.06%
2018/09/20	10	43.15	13	41.90	41.90	-3	3,210	-0.09%
2018/09/18	3	44.23	3	44.65	44.00	0	3,234	0.00%
2018/09/14	6	44.50	7	43.86	44.40	-1	3,207	-0.03%
2018/09/13	1	46.15	0	0.00	45.35	1	3,145	0.03%
2018/09/12	5	45.22	5	45.34	46.10	0	3,142	0.00%
2018/09/11	1	45.25	2	45.03	45.20	-1	3,181	-0.03%
2018/09/10	3	44.55	1	45.75	44.05	2	3,236	0.06%
2018/09/07	12	47.24	21	47.55	45.25	-9	3,224	-0.28%
2018/09/06	5	48.97	96	48.18	49.15	-91	3,176	-2.87%
2018/09/05	1	48.00	0	0.00	48.20	1	3,136	0.03%
2018/09/04	3	49.35	5	49.55	49.00	-2	3,106	-0.06%
2018/09/03	125	49.55	8	48.73	48.80	117	3,051	3.83%	大買/鉅額交易
2018/08/31	6	48.92	21	49.39	50.30	-15	2,962	-0.51%
2018/08/30	9	47.33	9	47.84	47.60	0	2,741	0.00%
2018/08/29	3	46.73	11	46.23	47.20	-8	2,671	-0.30%
2018/08/28	6	45.23	7	45.51	44.60	-1	2,691	-0.04%
2018/08/27	0	0.00	5	43.70	43.85	-5	2,675	-0.19%
2018/08/24	5	43.67	0	0.00	43.50	5	2,677	0.19%
2018/08/23	4	44.61	3	44.42	44.80	1	2,673	0.04%
2018/08/22	9	45.02	3	44.85	44.50	6	2,667	0.22%
2018/08/17	0	0.00	3	42.70	42.95	-3	2,562	-0.12%
2018/08/16	2	41.43	1	41.75	41.85	1	2,559	0.04%
2018/08/15	1	42.00	4	42.28	42.20	-3	2,595	-0.12%
2018/08/13	1	42.45	0	0.00	42.10	1	2,636	0.04%
2018/08/10	1	43.50	4	43.85	43.45	-3	2,620	-0.11%
2018/08/09	0	0.00	2	43.48	43.60	-2	2,617	-0.08%
2018/08/08	3	44.12	1	44.60	43.15	2	2,619	0.08%
2018/08/07	0	0.00	1	43.25	43.05	-1	2,596	-0.04%
2018/08/06	2	42.90	0	0.00	42.80	2	2,635	0.08%
2018/08/03	0	0.00	5	43.55	42.45	-5	2,699	-0.19%
2018/08/02	7	43.09	2	43.75	43.00	5	2,693	0.19%
2018/08/01	0	0.00	1	43.85	44.40	-1	2,676	-0.04%
2018/07/31	0	0.00	2	43.88	44.20	-2	2,683	-0.07%
2018/07/30	11	42.93	10	43.58	42.70	1	2,714	0.04%
2018/07/27	9	44.39	6	44.73	43.50	3	2,725	0.11%
2018/07/26	1	43.70	2	44.05	44.15	-1	2,661	-0.04%
2018/07/25	0	0.00	2	44.45	44.05	-2	2,686	-0.07%
2018/07/24	0	0.00	16	43.62	43.70	-16	2,666	-0.60%
2018/07/23	11	42.84	2	43.08	43.00	9	2,683	0.34%
2018/07/20	15	44.45	3	44.58	43.70	12	2,688	0.45%
2018/07/19	9	45.08	1	45.25	44.80	8	2,662	0.30%
2018/07/18	6	44.69	30	45.08	46.45	-24	2,624	-0.91%
2018/07/17	11	43.12	0	0.00	42.25	11	2,502	0.44%
2018/07/13	5	43.90	0	0.00	43.60	5	2,649	0.19%
2018/07/12	2	43.70	2	43.98	43.55	0	2,677	0.00%
2018/07/11	4	43.61	4	44.06	43.65	0	2,692	0.00%
2018/07/10	1	42.90	4	43.19	42.90	-3	2,662	-0.11%
2018/07/09	1	41.25	0	0.00	40.75	1	2,641	0.04%
2018/07/06	3	41.38	2	41.55	41.90	1	2,632	0.04%
2018/07/05	2	42.05	0	0.00	42.00	2	2,621	0.08%
2018/07/04	2	42.88	0	0.00	42.50	2	2,618	0.08%
2018/07/03	4	43.88	1	44.85	43.50	3	2,613	0.11%
2018/07/02	1	43.85	7	44.36	44.55	-6	2,564	-0.23%
2018/06/29	4	43.91	5	44.58	43.20	-1	2,553	-0.04%
2018/06/28	6	43.20	16	42.78	44.15	-10	2,405	-0.42%
2018/06/27	1	40.40	2	40.20	40.15	-1	2,333	-0.04%
2018/06/26	4	40.31	0	0.00	39.90	4	2,341	0.17%
2018/06/25	0	0.00	6	41.37	41.35	-6	2,337	-0.26%
2018/06/22	1	40.65	1	40.35	40.45	0	2,343	0.00%
2018/06/21	1	41.05	9	41.39	41.00	-8	2,351	-0.34%
2018/06/20	16	41.24	4	41.58	40.75	12	2,383	0.50%
2018/06/19	7	44.86	1	45.30	44.55	6	2,338	0.26%
2018/06/15	0	0.00	3	44.88	44.90	-3	2,266	-0.13%
2018/06/14	5	44.81	0	0.00	43.80	5	2,220	0.23%
2018/06/13	0	0.00	2	45.00	44.85	-2	2,199	-0.09%
2018/06/12	1	44.35	8	44.50	44.10	-7	2,191	-0.32%
2018/06/11	4	44.98	0	0.00	44.80	4	2,200	0.18%
2018/06/08	3	47.20	0	0.00	46.00	3	2,233	0.13%
2018/06/07	3	46.95	0	0.00	46.15	3	2,252	0.13%
2018/06/06	3	46.73	5	46.86	46.90	-2	2,247	-0.09%
2018/06/05	4	46.34	6	47.18	47.35	-2	2,178	-0.09%
2018/06/04	2	42.65	4	42.90	43.75	-2	2,015	-0.10%
2018/06/01	0	0.00	3	39.57	39.80	-3	1,961	-0.15%
2018/05/30	2	39.28	0	0.00	39.05	2	2,053	0.10%
2018/05/29	2	40.00	4	40.23	39.80	-2	2,074	-0.10%
2018/05/28	2	40.48	1	40.50	40.60	1	2,075	0.05%
2018/05/24	0	0.00	1	40.05	40.00	-1	2,092	-0.05%
2018/05/23	10	39.75	2	39.88	39.85	8	2,111	0.38%
2018/05/22	3	39.42	0	0.00	39.10	3	2,087	0.14%
2018/05/21	0	0.00	3	40.15	40.50	-3	2,103	-0.14%
2018/05/16	1	39.55	0	0.00	39.50	1	2,181	0.05%
2018/05/15	1	40.05	0	0.00	40.00	1	2,209	0.05%
2018/05/14	2	40.68	1	41.00	40.75	1	2,261	0.04%
2018/05/11	4	39.70	8	39.99	40.20	-4	2,269	-0.18%
2018/05/10	1	38.35	0	0.00	38.55	1	2,244	0.04%
2018/05/08	2	38.75	0	0.00	38.80	2	2,294	0.09%
2018/05/07	0	0.00	4	38.91	39.10	-4	2,314	-0.17%
2018/05/04	4	37.63	3	38.00	37.70	1	2,350	0.04%
2018/05/03	0	0.00	4	38.00	38.25	-4	2,464	-0.16%
2018/05/02	1	37.25	2	37.30	37.25	-1	2,633	-0.04%
2018/04/30	3	36.68	0	0.00	36.40	3	2,711	0.11%
2018/04/27	0	0.00	5	36.77	37.35	-5	2,715	-0.18%
2018/04/26	5	36.33	11	36.80	35.80	-6	2,752	-0.22%
2018/04/25	0	0.00	5	35.60	36.80	-5	2,770	-0.18%
2018/04/24	2	36.63	5	36.33	36.35	-3	2,757	-0.11%
2018/04/20	2	39.40	0	0.00	38.45	2	2,746	0.07%
2018/04/19	2	39.40	14	40.61	39.25	-12	2,672	-0.45%
2018/04/18	1	40.15	0	0.00	40.15	1	2,627	0.04%
2018/04/17	4	41.64	0	0.00	41.35	4	2,613	0.15%
2018/04/16	6	43.98	0	0.00	43.95	6	2,577	0.23%
2018/04/12	1	44.95	1	45.50	45.15	0	2,570	0.00%
2018/04/11	1	44.55	11	44.91	44.55	-10	2,598	-0.38%
2018/04/10	6	44.35	11	44.52	44.45	-5	2,646	-0.19%
2018/04/09	5	44.20	0	0.00	44.20	5	2,676	0.19%
2018/04/03	5	44.68	0	0.00	44.70	5	2,697	0.19%
2018/04/02	5	45.35	1	43.05	45.35	4	2,710	0.15%
2018/03/31	0	0.00	3	44.50	44.20	-3	2,674	-0.11%
2018/03/30	1	45.10	0	0.00	44.90	1	2,668	0.04%
2018/03/29	1	45.20	0	0.00	45.05	1	2,673	0.04%
2018/03/28	0	0.00	2	46.20	45.80	-2	2,667	-0.07%
2018/03/27	1	46.05	7	46.54	46.05	-6	2,662	-0.23%
2018/03/23	13	45.85	0	0.00	45.50	13	2,650	0.49%
2018/03/22	1	47.95	0	0.00	47.85	1	2,630	0.04%
2018/03/21	0	0.00	11	48.38	48.70	-11	2,644	-0.42%
2018/03/20	3	48.50	2	48.05	48.10	1	2,674	0.04%
2018/03/19	0	0.00	16	49.18	49.25	-16	2,712	-0.59%
2018/03/15	0	0.00	1	48.45	48.45	-1	2,769	-0.04%
2018/03/14	16	47.91	0	0.00	47.80	16	2,775	0.58%
2018/03/13	18	49.10	0	0.00	48.90	18	2,767	0.65%
2018/03/12	9	50.58	2	51.35	50.30	7	2,735	0.26%
2018/03/09	1	50.80	7	51.24	50.80	-6	2,765	-0.22%
2018/03/08	0	0.00	42	50.73	50.40	-42	2,776	-1.51%
2018/03/07	5	50.90	2	51.20	50.90	3	2,849	0.11%
2018/03/06	2	51.85	0	0.00	51.70	2	2,892	0.07%
2018/03/05	44	53.70	2	53.00	52.80	42	2,915	1.44%
2018/03/02	2	50.45	2	51.25	51.70	0	2,877	0.00%
2018/03/01	0	0.00	3	51.93	51.80	-3	2,861	-0.10%
2018/02/27	3	51.60	0	0.00	50.80	3	2,903	0.10%
2018/02/23	8	52.68	10	52.63	52.70	-2	2,953	-0.07%
2018/02/22	2	51.65	1	52.10	51.50	1	2,953	0.03%
2018/02/21	7	52.57	9	53.21	52.20	-2	2,957	-0.07%
2018/02/09	8	50.73	3	51.23	50.70	5	2,946	0.17%
2018/02/08	1	50.40	7	52.59	53.50	-6	2,918	-0.21%
2018/02/07	2	51.20	3	51.63	51.00	-1	2,883	-0.03%
2018/02/06	4	50.05	8	50.04	49.65	-4	2,897	-0.14%
2018/02/05	12	52.89	5	52.50	52.70	7	2,870	0.24%
2018/02/02	4	56.28	0	0.00	56.00	4	2,889	0.14%
2018/02/01	13	58.82	10	59.70	57.50	3	2,945	0.10%
2018/01/31	2	58.20	6	58.23	59.50	-4	2,934	-0.14%
2018/01/30	15	57.98	5	58.00	57.50	10	2,937	0.34%
2018/01/29	5	58.22	15	58.59	58.50	-10	2,999	-0.33%
2018/01/26	20	57.62	1	60.70	57.00	19	2,955	0.64%
2018/01/25	24	58.83	19	59.13	58.90	5	2,847	0.18%
2018/01/24	13	54.43	18	55.07	55.90	-5	2,779	-0.18%
2018/01/23	15	53.44	1	54.90	53.10	14	2,776	0.50%
2018/01/22	6	53.67	17	54.04	54.00	-11	2,811	-0.39%
2018/01/19	2	53.10	11	52.90	53.10	-9	2,819	-0.32%
2018/01/18	2	51.30	1	52.60	51.20	1	2,825	0.04%
2018/01/17	2	51.90	15	51.72	51.90	-13	2,844	-0.46%
2018/01/16	1	50.00	1	50.40	50.60	0	2,867	0.00%
2018/01/15	0	0.00	2	50.50	50.70	-2	2,958	-0.07%
2018/01/12	2	49.83	2	50.03	49.80	0	3,160	0.00%
2018/01/11	8	50.88	0	0.00	50.50	8	3,278	0.24%
2018/01/10	1	51.00	7	51.76	51.80	-6	3,347	-0.18%
2018/01/09	1	51.00	1	51.60	50.90	0	3,512	0.00%
2018/01/08	3	51.43	0	0.00	51.00	3	3,583	0.08%
2018/01/05	3	52.73	1	53.10	52.30	2	3,640	0.05%
2018/01/04	4	52.33	9	52.71	54.00	-5	3,698	-0.14%
2018/01/03	1	51.30	4	51.50	51.50	-3	3,789	-0.08%
2018/01/02	6	51.23	0	0.00	50.30	6	3,843	0.16%