至上 (8112)-元大-汐止券商分點個股進出

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

至上

(8112)

可現股當沖

股價
65.5
漲跌
▼0.2
漲幅
-0.30%
成交量
4,468張
產業
上市電子通路類股
870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

至上 (8112)籌碼相關－元大-汐止券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-汐止券商分點個股進出
元大-汐止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
2024/09/20	3	66.33	1.2	66.23	65.50	1.8	5,422	0.03%
2024/09/19	12	65.03	9.2	65.34	65.70	2.8	5,475	0.05%
2024/09/18	5.4	65.20	1.2	66.02	65.00	4.2	5,587	0.07%
2024/09/16	0.5	66.40	0	0.00	66.10	0.5	5,615	0.01%
2024/09/12	14.1	65.78	0	0.00	65.30	14.1	5,819	0.24%
2024/09/11	4.1	66.27	3	66.80	65.30	1.1	5,867	0.02%
2024/09/10	0.1	67.16	13	66.63	66.00	-12.9	5,900	-0.22%
2024/09/09	2	68.00	0	0.00	68.10	2	5,907	0.03%
2024/09/06	3.2	68.23	0	0.00	68.40	3.2	5,951	0.05%
2024/09/05	0.2	71.40	0	0.00	69.40	0.2	6,084	0.00%
2024/09/04	1.2	71.61	13	70.48	70.80	-11.8	6,269	-0.19%
2024/09/02	10	74.50	0	0.00	74.20	10	6,754	0.15%
2024/08/30	1.3	75.87	13	75.21	75.00	-11.7	6,930	-0.17%
2024/08/29	0	0.00	2	73.95	73.90	-2	7,057	-0.03%
2024/08/28	1	73.50	0	0.00	73.50	1	7,229	0.01%
2024/08/27	3.1	73.77	1	74.00	74.20	2.1	7,511	0.03%
2024/08/26	0	0.00	1.5	74.30	74.10	-1.5	7,760	-0.02%
2024/08/23	1.1	73.27	0	0.00	73.70	1.1	8,004	0.01%
2024/08/22	0	74.40	1.5	74.38	74.40	-1.5	8,079	-0.02%
2024/08/21	1	73.60	7.7	74.26	74.40	-6.7	8,173	-0.08%
2024/08/20	3	74.43	0	0.00	74.20	3	8,243	0.04%
2024/08/16	0	0.00	1	75.40	74.80	-1	8,499	-0.01%
2024/08/15	1	75.10	0	0.00	74.60	1	8,599	0.01%
2024/08/14	3	74.93	11	74.94	75.80	-8	8,705	-0.09%
2024/08/13	2	74.40	1	74.30	74.50	1	8,808	0.01%
2024/08/12	0	0.00	6	74.03	74.40	-6	9,020	-0.07%
2024/08/09	6	73.75	9	73.89	73.30	-3	9,320	-0.03%
2024/08/08	4	73.20	10	73.66	73.10	-6	9,495	-0.06%
2024/08/07	3	74.93	3	74.47	75.00	0	9,799	0.00%
2024/08/06	8.3	67.03	8.1	72.07	72.50	0.2	10,595	0.00%
2024/08/05	40	71.49	10	72.75	71.00	30	10,870	0.28%
2024/08/02	4	78.25	2	78.30	78.80	2	10,990	0.02%
2024/08/01	0	0.00	32	79.25	79.60	-32	11,176	-0.29%
2024/07/31	1	77.20	1	76.60	77.70	0	11,553	0.00%
2024/07/30	4.4	75.49	3	75.83	77.20	1.4	11,983	0.01%
2024/07/29	21.1	77.47	2	77.75	77.00	19.1	12,228	0.16%
2024/07/26	2	78.80	0	0.00	79.30	2	12,306	0.02%
2024/07/23	1	79.70	0	0.00	80.40	1	12,426	0.01%
2024/07/22	11.1	78.08	2	79.10	79.00	9.1	12,437	0.07%
2024/07/19	2	80.80	0	0.00	80.30	2	12,433	0.02%
2024/07/18	11	80.12	16	81.50	82.30	-5	12,553	-0.04%
2024/07/17	6.1	82.23	8.2	83.32	81.40	-2.1	12,522	-0.02%
2024/07/16	0	0.00	3	82.47	82.80	-3	12,537	-0.02%
2024/07/15	1	83.20	5	83.20	82.90	-4	12,667	-0.03%
2024/07/12	1.5	81.37	9	82.44	82.70	-7.5	12,693	-0.06%
2024/07/11	4	82.15	27.3	82.20	82.00	-23.3	12,760	-0.18%
2024/07/10	16.3	82.88	1	82.30	82.20	15.3	12,953	0.12%
2024/07/09	3	82.17	104.8	81.93	83.10	-101.8	13,129	-0.78%	大賣/鉅額交易
2024/07/08	2.2	81.40	1	81.10	81.40	1.2	13,416	0.01%
2024/07/05	33.6	81.94	41	82.07	82.40	-7.4	13,653	-0.05%
2024/07/04	3	79.57	10	80.14	80.40	-7	13,794	-0.05%
2024/07/03	8.6	78.47	15	79.52	79.00	-6.4	14,371	-0.04%
2024/07/02	35	78.49	6	78.80	78.30	29	14,442	0.20%
2024/07/01	15	81.39	3.8	81.38	80.90	11.3	14,209	0.08%
2024/06/28	10.5	79.65	16	80.89	81.80	-5.6	14,167	-0.04%
2024/06/27	9	81.54	15	81.80	81.70	-6	13,864	-0.04%
2024/06/26	8.4	81.15	1	81.00	80.90	7.4	13,765	0.05%
2024/06/25	12.1	80.30	5	81.62	82.30	7.1	13,706	0.05%
2024/06/24	13.3	82.23	0	0.00	81.50	13.3	13,689	0.10%
2024/06/21	7	83.70	4.1	84.31	83.70	2.9	13,723	0.02%
2024/06/20	4.2	84.20	4.1	84.55	84.00	0.1	13,764	0.00%
2024/06/19	14	84.79	2	85.35	84.50	12	14,124	0.08%
2024/06/18	1	85.90	2	85.65	85.80	-1	14,572	-0.01%
2024/06/17	7	85.16	4	85.38	85.00	3	14,736	0.02%
2024/06/14	4.3	84.38	1	84.50	84.70	3.3	15,024	0.02%
2024/06/13	18.6	84.86	9	84.82	84.80	9.6	15,179	0.06%
2024/06/12	9.1	85.52	5	85.54	85.20	4.1	15,320	0.03%
2024/06/11	3	85.87	16	85.65	85.60	-13	15,245	-0.09%
2024/06/07	17	85.04	9	84.92	84.60	8	15,263	0.05%
2024/06/06	3.5	84.01	6	84.27	84.90	-2.5	15,510	-0.02%
2024/06/05	11	81.95	1	82.20	82.00	10	15,444	0.06%
2024/06/04	6.1	82.50	4	83.15	82.60	2.1	15,628	0.01%
2024/06/03	9	81.54	2	81.90	81.90	7	16,115	0.04%
2024/05/31	12	82.52	9	82.69	82.20	3	16,221	0.02%
2024/05/30	4	84.35	4	83.68	83.10	0	16,125	0.00%
2024/05/29	33	83.71	13	83.52	83.70	20	16,056	0.12%
2024/05/28	5	82.28	1	82.40	82.50	4	15,853	0.03%
2024/05/27	2	80.95	0.3	81.20	81.10	1.7	15,896	0.01%
2024/05/24	4.1	80.30	0	80.60	81.00	4.1	15,855	0.03%
2024/05/23	12.2	81.06	1.2	81.85	81.10	11	15,841	0.07%
2024/05/22	12.4	83.65	4	83.40	83.40	8.4	15,719	0.05%
2024/05/21	6	85.27	2	84.70	84.50	4	15,663	0.03%
2024/05/20	1	85.60	3	84.97	85.20	-2	15,613	-0.01%
2024/05/17	2	84.30	8	84.14	85.30	-6	15,743	-0.04%
2024/05/16	3	84.57	15.2	84.88	84.60	-12.2	15,791	-0.08%
2024/05/15	9.1	83.13	16	83.04	82.70	-6.9	15,634	-0.04%
2024/05/14	12	80.53	5.1	80.67	80.20	6.9	15,390	0.04%
2024/05/13	6.5	79.62	12.8	79.86	80.20	-6.3	15,213	-0.04%
2024/05/10	78.1	78.65	32.3	79.23	79.10	45.8	14,908	0.31%
2024/05/09	31.3	85.71	24.8	85.62	85.50	6.5	14,073	0.05%
2024/05/08	13.1	93.58	7	92.91	95.00	6.1	13,683	0.04%
2024/05/07	9.4	95.86	23.1	95.35	96.60	-13.7	13,434	-0.10%
2024/05/06	26.2	96.65	37.1	97.17	95.90	-10.9	13,192	-0.08%
2024/05/03	54.1	95.42	44.4	95.40	93.90	9.7	12,777	0.08%
2024/05/02	11.3	92.08	14.3	92.20	93.40	-3	12,360	-0.02%
2024/04/30	8	88.39	25.1	87.90	88.20	-17.1	12,058	-0.14%
2024/04/29	5.3	86.93	67.1	86.95	87.80	-61.8	11,962	-0.52%
2024/04/26	12	84.81	5	84.98	85.10	7	11,860	0.06%
2024/04/25	5	84.26	2	84.65	84.00	3	11,859	0.03%
2024/04/24	0	0.00	7	85.29	85.10	-7	11,984	-0.06%
2024/04/23	13	81.52	3.2	81.73	82.10	9.8	12,113	0.08%
2024/04/22	21.1	79.97	4	80.32	80.80	17.1	12,137	0.14%
2024/04/19	8.2	81.72	32	80.91	81.90	-23.8	12,135	-0.20%
2024/04/18	9	83.96	3	83.87	83.20	6	11,973	0.05%
2024/04/17	3	83.57	1	83.70	84.00	2	11,941	0.02%
2024/04/16	23.3	83.18	30	83.29	82.90	-6.7	11,834	-0.06%
2024/04/15	16	84.85	10.5	84.59	85.90	5.5	11,654	0.05%
2024/04/12	27	86.01	21	87.14	86.60	6	11,465	0.05%
2024/04/11	9	84.42	26	84.62	85.20	-17	11,171	-0.15%
2024/04/10	20.5	82.89	13	83.85	82.10	7.5	10,944	0.07%
2024/04/09	57.1	81.99	49.6	82.47	83.50	7.5	10,705	0.07%
2024/04/08	10.2	77.81	33	78.04	78.50	-22.8	10,139	-0.22%
2024/04/03	6	74.62	13.1	74.77	74.80	-7.1	9,939	-0.07%
2024/04/02	11.3	74.73	10	74.93	74.80	1.3	9,974	0.01%
2024/04/01	19	72.67	12	73.64	73.60	7	10,070	0.07%
2024/03/29	13	72.83	4.2	72.88	72.80	8.9	10,095	0.09%
2024/03/28	4	74.43	5	74.46	74.00	-1	10,153	-0.01%
2024/03/27	12.7	73.44	2	73.89	74.00	10.7	10,307	0.10%
2024/03/26	52.4	73.92	11	73.40	73.70	41.4	10,381	0.40%
2024/03/25	20.2	75.58	5	75.66	75.40	15.2	10,358	0.15%
2024/03/22	19	75.02	17.2	75.64	75.60	1.8	10,620	0.02%
2024/03/21	39.3	74.51	57.3	75.04	77.00	-18.1	10,519	-0.17%
2024/03/20	17.2	70.99	6.1	71.52	71.70	11.1	10,233	0.11%
2024/03/19	10	72.18	16	72.09	72.10	-6	10,525	-0.06%
2024/03/18	1	69.40	11.2	69.60	70.10	-10.2	10,986	-0.09%
2024/03/15	4	67.80	4.1	67.36	68.10	-0.1	11,822	0.00%
2024/03/14	15	67.47	7	67.61	67.40	8	12,565	0.06%
2024/03/13	7	68.40	12.2	68.43	68.40	-5.2	13,150	-0.04%
2024/03/12	16	70.21	20.8	70.45	69.60	-4.8	12,989	-0.04%
2024/03/11	8.5	68.07	10.2	68.48	68.60	-1.7	12,537	-0.01%
2024/03/08	15	67.65	37.6	67.96	66.80	-22.6	12,335	-0.18%
2024/03/07	43.4	68.35	30.4	69.10	67.50	13	12,051	0.11%
2024/03/06	10	65.96	21	66.10	66.90	-11	11,467	-0.10%
2024/03/05	10	64.94	59	64.93	64.40	-49	11,470	-0.43%
2024/03/04	18	64.52	39.2	64.40	64.00	-21.2	11,550	-0.18%
2024/03/01	7.1	62.80	13	62.77	62.60	-6	11,375	-0.05%
2024/02/29	10	62.68	40	62.89	62.40	-30	11,336	-0.26%
2024/02/27	12	62.16	19.6	62.93	61.70	-7.6	11,206	-0.07%
2024/02/26	16.1	62.25	2	62.30	62.30	14.1	11,166	0.13%
2024/02/23	0	0.00	5	64.00	63.10	-5	11,113	-0.04%
2024/02/22	7	62.61	6	62.88	63.20	1	11,086	0.01%
2024/02/21	6	63.70	1	63.70	63.20	5	11,063	0.05%
2024/02/20	21.2	65.03	21.1	64.62	63.60	0.1	11,038	0.00%
2024/02/19	10	63.75	10.1	63.67	64.80	-0.1	10,812	0.00%
2024/02/16	1	62.20	22	62.22	62.70	-21	10,652	-0.20%
2024/02/15	3.1	61.64	2	61.70	61.90	1.1	10,601	0.01%
2024/02/05	3	60.77	0	0.00	60.90	3	10,572	0.03%
2024/02/02	7.1	60.87	1	60.60	60.80	6.1	10,572	0.06%
2024/02/01	2.6	61.08	2	61.15	61.10	0.6	10,591	0.01%
2024/01/31	1	60.00	1.2	60.03	60.20	-0.2	10,583	0.00%
2024/01/30	6	60.40	2	61.10	60.10	4	10,621	0.04%
2024/01/29	3	60.60	2	60.80	60.90	1	10,612	0.01%
2024/01/26	4	60.20	0	0.00	60.30	4	10,621	0.04%
2024/01/25	9.2	60.57	1	60.30	60.20	8.2	10,653	0.08%
2024/01/23	37.1	61.83	1.1	61.93	61.70	36	10,759	0.33%
2024/01/22	31	62.11	34	62.49	62.50	-3	10,750	-0.03%
2024/01/19	5	61.00	5	61.10	60.90	0	10,686	0.00%
2024/01/18	25.1	61.47	18	61.48	60.70	7.1	10,683	0.07%
2024/01/17	17	63.81	16.2	64.28	63.90	0.8	10,517	0.01%
2024/01/16	2	63.25	2.1	63.48	63.70	-0.1	10,256	0.00%
2024/01/15	8	62.74	54.2	62.70	63.00	-46.2	10,200	-0.45%
2024/01/12	20.1	61.70	5	61.74	61.50	15.1	10,128	0.15%
2024/01/11	1.1	61.16	3	60.70	61.30	-1.9	10,142	-0.02%
2024/01/10	3	61.00	13.2	61.08	61.10	-10.2	10,148	-0.10%
2024/01/09	3	61.10	5	61.20	61.30	-2	10,148	-0.02%
2024/01/08	0	0.00	3	61.10	61.10	-3	10,164	-0.03%
2024/01/05	19	61.59	8.2	61.49	61.00	10.9	10,189	0.11%
2024/01/04	6.1	61.07	9	61.28	61.30	-2.9	10,082	-0.03%
2024/01/03	6	60.55	7	61.01	60.80	-1	10,060	-0.01%
2024/01/02	23	60.52	8	61.09	61.10	15	10,074	0.15%
2023/12/29	11	60.36	4	60.53	60.50	7	10,050	0.07%
2023/12/28	12	59.85	8	59.66	59.70	4	10,007	0.04%
2023/12/27	18	60.09	206	60.30	60.30	-188	10,084	-1.86%	大賣/鉅額交易
2023/12/26	54	59.13	5	59.70	59.70	49	9,984	0.49%
2023/12/25	43.6	58.84	8	58.93	59.00	35.6	9,956	0.36%
2023/12/22	34.1	59.87	4	60.10	59.90	30.1	9,845	0.31%
2023/12/21	52.2	59.72	1	60.20	60.00	51.2	9,801	0.52%
2023/12/20	19.1	61.09	1	61.30	60.80	18.1	9,808	0.18%
2023/12/19	60	61.40	12	61.87	61.30	48	9,707	0.49%
2023/12/18	133	66.19	93.3	65.95	65.10	39.7	9,440	0.42%	大買/
2023/12/15	32.1	68.64	25.1	69.13	68.00	7	9,308	0.08%
2023/12/14	37	71.34	38.1	71.29	71.10	-1.1	9,309	-0.01%
2023/12/13	77.1	71.33	58.8	71.90	71.50	18.2	8,959	0.20%
2023/12/12	75.2	69.36	70	68.87	68.90	5.2	8,387	0.06%
2023/12/11	41	66.08	53.4	66.76	68.30	-12.4	7,654	-0.16%
2023/12/08	58	61.53	54.3	61.14	62.10	3.7	6,960	0.05%
2023/12/07	19	56.46	12	56.43	56.50	7	6,457	0.11%
2023/12/06	8	55.80	8	55.96	55.80	0	6,522	0.00%
2023/12/05	1.1	55.75	0	0.00	55.90	1.1	6,865	0.02%
2023/12/04	0.1	56.00	12.2	56.77	55.90	-12.2	7,563	-0.16%
2023/12/01	1	55.80	7	55.80	55.90	-6	8,376	-0.07%
2023/11/30	41	56.40	20.1	56.85	55.90	20.9	8,432	0.25%
2023/11/29	10	54.83	24.4	55.53	55.70	-14.4	8,175	-0.18%
2023/11/28	1	53.50	0	0.00	53.60	1	7,944	0.01%
2023/11/27	2.1	53.01	0	0.00	53.20	2.1	8,023	0.03%
2023/11/24	2	53.30	0	0.00	53.20	2	8,068	0.02%
2023/11/22	9.3	53.58	0	0.00	53.30	9.3	8,151	0.11%
2023/11/21	3.2	54.27	0	0.00	54.40	3.2	8,222	0.04%
2023/11/17	3	53.47	0	0.00	53.40	3	8,290	0.04%
2023/11/16	2	52.90	1	53.40	53.50	1	8,289	0.01%
2023/11/15	9.1	53.69	0	0.00	53.30	9.1	8,305	0.11%
2023/11/14	1	53.60	3	53.70	53.60	-2	8,334	-0.02%
2023/11/13	1.1	53.11	0	0.00	53.20	1.1	8,409	0.01%
2023/11/10	1	53.40	0	0.00	53.60	1	8,459	0.01%
2023/11/09	6	54.42	0	0.00	54.10	6	8,586	0.07%
2023/11/08	0	0.00	6	55.50	54.90	-6	8,686	-0.07%
2023/11/07	9	54.38	1	54.30	54.30	8	9,019	0.09%
2023/11/06	6	55.33	2	55.25	55.20	4	9,309	0.04%
2023/11/03	1	56.00	0	0.00	55.40	1	9,327	0.01%
2023/11/02	1	56.00	1.1	56.26	55.90	-0.1	9,323	0.00%
2023/11/01	1	56.00	3	56.57	56.20	-2	9,300	-0.02%
2023/10/31	0.1	55.60	5	55.90	55.60	-4.9	9,213	-0.05%
2023/10/30	0	0.00	4	54.80	55.40	-4	9,174	-0.04%
2023/10/27	1	54.40	0	0.00	54.30	1	9,179	0.01%
2023/10/26	11.2	53.79	2	53.95	53.80	9.2	9,232	0.10%
2023/10/25	1	55.10	5	55.70	54.90	-4	9,232	-0.04%
2023/10/24	5.1	54.89	2	54.85	55.30	3.1	9,315	0.03%
2023/10/23	0.1	54.50	0	0.00	54.90	0.1	9,409	0.00%
2023/10/20	3.1	53.87	2	54.30	54.20	1.1	9,481	0.01%
2023/10/19	1	53.90	4	54.03	54.60	-3	9,479	-0.03%
2023/10/18	10	52.61	13.1	52.82	52.80	-3.1	9,452	-0.03%
2023/10/17	7	53.80	6	54.03	53.60	1	9,445	0.01%
2023/10/16	3.4	53.06	4	53.13	53.40	-0.6	9,528	-0.01%
2023/10/13	12	54.73	15	54.93	54.30	-3	9,581	-0.03%
2023/10/12	11	55.59	0	0.00	55.60	11	9,622	0.11%
2023/10/11	1	56.10	3	55.77	55.40	-2	9,790	-0.02%
2023/10/06	16	55.03	15.1	55.77	56.00	0.9	9,756	0.01%
2023/10/05	7	56.26	9.1	56.03	55.90	-2.1	9,667	-0.02%
2023/10/04	2	55.95	0	0.00	56.40	2	9,596	0.02%
2023/10/03	5	56.32	7	56.20	56.10	-2	9,560	-0.02%
2023/10/02	4	55.48	5	55.34	55.30	-1	9,442	-0.01%
2023/09/28	0	0.00	3	55.10	55.10	-3	9,527	-0.03%
2023/09/27	1	54.70	6	54.35	55.00	-5	9,598	-0.05%
2023/09/26	3.1	55.45	4	54.68	54.60	-1	9,605	-0.01%
2023/09/25	8	55.38	5.1	55.04	55.30	2.9	9,481	0.03%
2023/09/22	6	52.62	9.3	53.90	54.40	-3.3	9,348	-0.04%
2023/09/21	8	54.33	7.9	54.25	53.80	0.1	9,299	0.00%
2023/09/20	10	54.59	9	54.33	54.10	1	9,202	0.01%
2023/09/19	7.2	55.11	15	55.37	54.80	-7.8	9,020	-0.09%
2023/09/18	5.2	54.53	20	54.78	54.40	-14.8	8,707	-0.17%
2023/09/15	16	54.58	13.6	54.26	54.10	2.4	8,549	0.03%
2023/09/14	9	53.93	28	53.80	53.20	-19	8,319	-0.23%
2023/09/13	11	52.60	22.1	52.69	52.70	-11.1	8,029	-0.14%
2023/09/12	21	51.73	34.1	51.70	51.80	-13.1	7,828	-0.17%
2023/09/11	2.5	50.54	1	50.70	50.60	1.5	7,656	0.02%
2023/09/08	39	51.17	21.1	51.40	51.10	17.9	7,604	0.23%
2023/09/07	82.3	51.54	37	51.59	50.40	45.3	7,266	0.62%
2023/09/06	16	52.59	55.5	53.56	55.20	-39.5	6,606	-0.60%
2023/09/05	5	50.20	30	49.87	50.20	-25	5,774	-0.43%
2023/09/04	1	48.15	1	48.20	48.40	0	5,700	0.00%
2023/09/01	1	48.45	24	48.50	48.20	-23	5,771	-0.40%
2023/08/31	0	47.75	0	0.00	48.20	0	5,764	0.00%
2023/08/30	6	48.50	0	0.00	48.20	6	5,726	0.10%
2023/08/28	1	49.25	0	0.00	49.25	1	5,701	0.02%
2023/08/25	1	50.00	7	49.99	49.85	-6	5,664	-0.11%
2023/08/24	12	48.86	6	49.29	49.10	6	5,566	0.11%
2023/08/23	3	49.63	1	49.50	49.75	2	5,486	0.04%
2023/08/22	3.9	49.91	1	49.70	49.55	2.9	5,441	0.05%
2023/08/21	2	49.70	29	49.54	49.90	-27	5,409	-0.50%
2023/08/18	5	50.25	2.1	50.58	49.65	2.9	5,364	0.05%
2023/08/17	7	49.98	3.1	50.16	50.40	3.9	5,300	0.07%
2023/08/16	2	48.83	1	49.20	48.95	1	5,211	0.02%
2023/08/15	13	48.49	12	49.41	49.25	1	5,131	0.02%
2023/08/14	1	49.95	11	50.40	49.95	-10	5,014	-0.20%
2023/08/11	7	50.58	25	50.98	51.20	-18	4,888	-0.37%
2023/08/10	21	49.66	24	51.13	49.35	-3	4,537	-0.07%
2023/08/09	0	0.00	1	49.20	49.20	-1	4,205	-0.02%
2023/08/08	1	48.10	3	48.25	48.60	-2	4,182	-0.05%
2023/08/07	0	0.00	2	48.55	48.35	-2	4,176	-0.05%
2023/08/04	5	47.40	0	0.00	47.80	5	4,190	0.12%
2023/08/02	3	47.38	1	47.60	47.40	2	4,158	0.05%
2023/08/01	2	47.75	1	48.20	47.90	1	4,129	0.02%
2023/07/31	4	49.06	3	48.78	48.30	1	4,092	0.02%
2023/07/28	1	49.20	13	49.13	49.05	-12	4,033	-0.30%
2023/07/27	7	49.72	9	49.78	49.30	-2	3,992	-0.05%
2023/07/26	5	49.74	27	49.62	49.85	-22	3,900	-0.56%
2023/07/25	4	48.91	13	48.81	49.05	-9	3,774	-0.24%
2023/07/24	0	0.00	8	48.61	48.55	-8	3,672	-0.22%
2023/07/20	4	47.48	1	47.80	48.30	3	3,602	0.08%
2023/07/19	2	48.63	6	48.18	47.95	-4	3,545	-0.11%
2023/07/18	10	47.75	23	48.05	47.95	-13	3,462	-0.38%
2023/07/17	11.3	46.68	0	0.00	47.00	11.3	3,335	0.34%
2023/07/14	15	47.10	13	45.97	47.40	2	3,225	0.06%
2023/07/13	2	43.98	4	43.95	43.85	-2	3,018	-0.07%
2023/07/12	3	42.85	1	43.10	43.15	2	3,001	0.07%
2023/07/11	2	43.00	0	0.00	43.10	2	2,999	0.07%
2023/07/10	5.1	42.46	1	42.65	42.20	4.1	2,993	0.14%
2023/07/07	4	43.39	2	43.35	43.40	2	2,960	0.07%
2023/07/06	15	44.42	2	44.68	44.20	13	2,919	0.45%
2023/07/05	4	48.53	115	48.33	48.35	-111	2,745	-4.04%	大賣/鉅額交易
2023/07/04	3.1	48.54	0	0.00	48.80	3.1	2,626	0.12%
2023/07/03	1	48.90	12	48.98	48.85	-11	2,570	-0.43%
2023/06/30	5	48.43	1	48.45	48.40	4	2,544	0.16%
2023/06/29	5	48.91	0	0.00	48.75	5	2,508	0.20%
2023/06/28	2.1	48.52	0	0.00	48.80	2.1	2,460	0.09%
2023/06/27	1.1	48.46	5	48.51	48.20	-3.9	2,449	-0.16%
2023/06/26	1.1	48.71	1	49.05	48.90	0.1	2,440	0.00%
2023/06/21	9	48.34	2	48.30	48.85	7	2,433	0.29%
2023/06/20	13	48.50	1	48.65	48.25	12	2,405	0.50%
2023/06/19	2	48.90	4	48.86	48.85	-2	2,418	-0.08%
2023/06/16	11	48.96	6	49.12	48.90	5	2,470	0.20%
2023/06/15	3	49.97	2	50.10	49.95	1	2,456	0.04%
2023/06/14	2.3	50.09	2	50.15	50.40	0.3	2,548	0.01%
2023/06/13	10	49.67	3	49.67	49.60	7	2,519	0.28%
2023/06/12	2	49.10	4	49.55	49.90	-2	2,567	-0.08%
2023/06/09	5	49.08	6	49.56	49.45	-1	2,587	-0.04%
2023/06/08	9	49.44	7	49.37	49.50	2	2,633	0.08%
2023/06/07	4.3	48.98	4	49.01	49.15	0.3	2,732	0.01%
2023/06/06	0	0.00	2	48.08	48.15	-2	2,785	-0.07%
2023/06/05	2	48.15	2	48.03	48.00	0	2,788	0.00%
2023/06/02	0	0.00	2	47.30	47.70	-2	2,794	-0.07%
2023/06/01	1	46.50	0	0.00	46.75	1	2,843	0.04%
2023/05/31	1	46.10	5.6	46.12	46.25	-4.6	3,021	-0.15%
2023/05/30	8.1	45.98	0	0.00	46.05	8.1	3,223	0.25%
2023/05/29	4	46.24	0	0.00	46.30	4	3,236	0.12%
2023/05/26	2	45.75	1	45.75	45.75	1	3,224	0.03%
2023/05/25	0	0.00	3	45.65	45.65	-3	3,232	-0.09%
2023/05/22	1	45.80	0	0.00	45.80	1	3,230	0.03%
2023/05/19	1	45.50	4	45.55	45.60	-3	3,216	-0.09%
2023/05/18	4	45.15	3	45.37	45.45	1	3,196	0.03%
2023/05/17	0	0.00	2	45.00	45.05	-2	3,152	-0.06%
2023/05/16	6	44.69	1	44.75	44.65	5	3,114	0.16%
2023/05/15	0	0.00	1	44.70	44.80	-1	3,096	-0.03%
2023/05/12	2	44.83	2	44.90	44.95	0	3,079	0.00%
2023/05/11	3	44.75	0	0.00	44.75	3	3,058	0.10%
2023/05/10	3	44.58	1	44.85	44.90	2	3,077	0.06%
2023/05/09	1.3	44.39	3	44.37	44.30	-1.7	3,029	-0.06%
2023/05/08	0.3	44.65	2	44.63	44.55	-1.7	3,019	-0.06%
2023/05/04	1	44.30	3	44.52	44.55	-2	3,021	-0.07%
2023/05/03	0	0.00	2	44.20	44.15	-2	3,007	-0.07%
2023/04/27	3	43.60	0	0.00	43.55	3	2,973	0.10%
2023/04/26	0	0.00	1	42.80	43.45	-1	2,963	-0.03%
2023/04/25	1.1	43.54	3	43.08	43.05	-2	2,946	-0.07%
2023/04/21	7	43.63	4	43.61	43.45	3	2,916	0.10%
2023/04/20	2	44.30	3	44.27	44.25	-1	2,889	-0.03%
2023/04/19	1	44.40	1	44.45	44.35	0	2,891	0.00%
2023/04/18	0	0.00	1	44.65	44.50	-1	2,886	-0.03%
2023/04/17	2	44.48	1	44.70	44.70	1	2,903	0.03%
2023/04/14	6	44.11	13	44.19	44.30	-7	2,888	-0.24%
2023/04/13	1.6	44.40	3	44.15	44.20	-1.4	2,864	-0.05%
2023/04/11	2	44.60	6	44.77	44.80	-4	2,800	-0.14%
2023/04/10	2	44.70	1	44.70	44.65	1	2,780	0.04%
2023/04/07	1.1	44.95	9	45.16	45.10	-7.9	2,753	-0.29%
2023/04/06	1	44.30	1	44.80	45.00	0	2,714	0.00%
2023/03/31	1	44.25	4	44.34	44.55	-3	2,681	-0.11%
2023/03/29	0	0.00	1	43.95	43.90	-1	2,601	-0.04%
2023/03/28	1	43.75	1	43.70	43.75	0	2,596	0.00%
2023/03/27	2	44.05	1	44.00	43.95	1	2,572	0.04%
2023/03/24	0	0.00	1	43.85	43.75	-1	2,562	-0.04%
2023/03/23	1	43.80	3	43.77	43.80	-2	2,541	-0.08%
2023/03/22	3	43.78	1	43.75	43.80	2	2,522	0.08%
2023/03/21	3	43.20	10	43.42	43.60	-7	2,472	-0.28%
2023/03/20	10	42.93	14	42.74	42.85	-4	2,388	-0.17%
2023/03/17	2	43.08	5	43.19	43.20	-3	2,322	-0.13%
2023/03/16	6	42.86	16	42.84	42.80	-10	2,195	-0.46%
2023/03/15	9	43.02	7	42.97	42.85	2	2,171	0.09%
2023/03/14	2	42.80	13	42.83	42.75	-11	2,080	-0.53%
2023/03/13	74	42.79	13	42.64	42.95	61	1,994	3.06%
2023/03/10	44.3	42.55	13	42.70	42.60	31.3	1,881	1.66%
2023/03/09	20	42.62	15	42.54	42.20	5	1,739	0.29%
2023/03/08	3	41.03	13	41.21	41.15	-10	1,593	-0.63%
2023/03/07	23	40.82	9	40.82	41.00	14	1,553	0.90%
2023/03/06	11	41.67	11	41.38	41.45	0	1,494	0.00%
2023/03/03	24	42.34	24	42.45	42.75	0	1,384	0.00%
2023/03/02	20	40.98	36	40.74	41.35	-16	1,175	-1.36%
2023/03/01	1	38.45	6	38.93	39.05	-5	958	-0.52%
2023/02/24	1	38.50	2	38.60	38.60	-1	933	-0.11%
2023/02/23	1	38.60	1	38.65	38.65	0	920	0.00%
2023/02/21	1	38.60	4	38.50	38.60	-3	907	-0.33%
2023/02/17	1	37.65	2	37.80	37.85	-1	903	-0.11%
2023/02/16	1	37.80	8	37.68	37.75	-7	911	-0.77%
2023/02/15	1	37.60	0	0.00	37.60	1	929	0.11%
2023/02/14	0	0.00	11	37.65	37.70	-11	938	-1.17%
2023/02/13	1	37.20	0	0.00	37.45	1	951	0.11%
2023/02/10	0	37.50	0	0.00	37.40	0	964	0.00%
2023/02/09	1	37.55	0	0.00	37.50	1	973	0.10%
2023/02/08	29.5	37.43	0	0.00	37.45	29.5	968	3.05%
2023/02/07	0	0.00	9	38.24	38.25	-9	921	-0.98%
2023/02/06	11	38.24	0	0.00	38.25	11	918	1.20%
2023/02/03	9	38.25	2	38.18	38.30	7	920	0.76%
2023/02/02	0	0.00	1	38.00	38.10	-1	907	-0.11%
2023/02/01	0	0.00	29	37.50	37.50	-29	888	-3.26%
2023/01/31	3	37.48	0	0.00	37.30	3	885	0.34%
2023/01/17	4	36.93	12	37.05	37.10	-8	856	-0.93%
2023/01/13	12	36.69	0	0.00	36.60	12	856	1.40%
2023/01/11	2	37.05	0	0.00	36.90	2	868	0.23%
2023/01/06	0	0.00	1	37.00	37.00	-1	876	-0.11%
2023/01/05	0	0.00	1	37.00	36.85	-1	894	-0.11%
2022/12/28	0	36.10	2	35.65	35.80	-2	905	-0.22%
2022/12/22	2	35.68	0	0.00	35.80	2	964	0.21%
2022/12/21	1	35.40	0	0.00	35.50	1	996	0.10%
2022/12/20	4	35.29	0	0.00	35.30	4	1,013	0.39%
2022/12/19	10	35.85	0	0.00	35.90	10	1,039	0.96%
2022/12/16	4	36.18	0	0.00	35.85	4	1,044	0.38%
2022/12/07	7	36.51	3	36.52	36.40	4	1,132	0.35%
2022/12/06	1	37.85	0	0.00	37.50	1	1,123	0.09%
2022/12/05	2	38.20	0	0.00	38.10	2	1,132	0.18%
2022/12/02	1	38.00	1	37.95	38.00	0	1,142	0.00%
2022/11/30	4	37.68	4	37.65	37.95	0	1,163	0.00%
2022/11/28	0	0.00	1	37.20	37.20	-1	1,171	-0.09%
2022/11/24	0	0.00	2	37.00	37.10	-2	1,198	-0.17%
2022/11/23	4	36.93	0	0.00	36.85	4	1,197	0.33%
2022/11/18	0	0.00	1	37.00	36.75	-1	1,226	-0.08%
2022/11/17	2	36.55	0	0.00	36.70	2	1,230	0.16%
2022/11/11	1	36.40	6	36.54	36.40	-5	1,248	-0.40%
2022/11/10	0	0.00	2.3	36.28	36.30	-2.3	1,244	-0.18%
2022/11/09	0	0.00	1	36.00	35.90	-1	1,248	-0.08%
2022/11/08	1	35.70	15	35.65	35.60	-14	1,247	-1.12%
2022/11/04	0	0.00	1	34.45	34.45	-1	1,269	-0.08%
2022/11/03	0	0.00	4	34.39	34.40	-4	1,279	-0.31%
2022/11/02	0	0.00	1	34.25	34.30	-1	1,282	-0.08%
2022/10/28	0.1	33.30	0	0.00	33.00	0.1	1,323	0.01%
2022/10/27	0	0.00	18	33.29	33.35	-18	1,343	-1.34%
2022/10/25	1	33.00	0	0.00	32.75	1	1,369	0.07%
2022/10/24	0	0.00	12	33.42	33.15	-12	1,380	-0.87%
2022/10/21	1	33.20	0	0.00	33.05	1	1,383	0.07%
2022/10/19	0	0.00	4	33.70	33.40	-4	1,397	-0.29%
2022/10/18	0	0.00	1	33.25	33.60	-1	1,405	-0.07%
2022/10/14	0	0.00	1	33.30	33.30	-1	1,460	-0.07%
2022/10/13	23.1	33.11	0.2	33.00	32.30	22.8	1,493	1.53%
2022/10/12	5	33.55	1	33.85	33.55	4	1,497	0.27%
2022/10/11	5	33.60	0	0.00	33.75	5	1,516	0.33%
2022/10/07	1	34.65	0	0.00	34.45	1	1,556	0.06%
2022/10/06	2	34.80	0	0.00	34.80	2	1,672	0.12%
2022/10/05	0	0.00	1	35.30	35.00	-1	1,760	-0.06%
2022/10/04	0	0.00	40	34.60	34.75	-40	1,820	-2.20%
2022/09/29	2	33.53	6	33.64	33.55	-4	1,939	-0.21%
2022/09/28	20	33.44	0	0.00	33.05	20	1,970	1.02%
2022/09/27	10	33.90	1	34.05	34.10	9	1,978	0.45%
2022/09/26	22.1	34.20	0	0.00	34.05	22.1	1,989	1.11%
2022/09/22	2.1	35.40	2	35.63	35.60	0.1	2,045	0.00%
2022/09/21	4	36.01	0	0.00	36.00	4	2,039	0.20%
2022/09/20	2	36.10	0	0.00	36.35	2	2,026	0.10%
2022/09/19	0	36.35	0	0.00	36.10	0	2,044	0.00%
2022/09/16	3	36.60	1	37.20	36.45	2	2,062	0.10%
2022/09/15	7	36.79	0	0.00	36.70	7	2,064	0.34%
2022/09/14	0	36.60	4	36.99	37.00	-4	2,084	-0.19%
2022/09/13	10.1	37.06	0	0.00	36.85	10.1	2,080	0.48%
2022/09/12	0	0.00	10	36.89	37.35	-10	2,096	-0.48%
2022/09/08	0	0.00	10	36.00	36.15	-10	2,115	-0.47%
2022/09/07	19	35.58	0	0.00	35.65	19	2,111	0.90%
2022/09/06	0	36.70	0	0.00	36.45	0	2,094	0.00%
2022/09/05	2	36.75	0	0.00	36.70	2	2,096	0.10%
2022/09/02	4	37.05	0	0.00	37.00	4	2,101	0.19%
2022/09/01	7	37.21	0	0.00	37.20	7	2,096	0.34%
2022/08/31	5	37.60	0	0.00	37.65	5	2,086	0.24%
2022/08/30	0	0.00	2	37.98	37.95	-2	2,076	-0.10%
2022/08/29	0	37.55	0	0.00	37.85	0	2,082	0.00%
2022/08/26	1	38.15	2	38.10	38.10	-1	2,069	-0.05%
2022/08/25	1	38.40	0	0.00	38.15	1	2,067	0.05%
2022/08/24	0	0.00	2	37.90	38.10	-2	2,077	-0.10%
2022/08/23	13.1	37.98	0	0.00	38.05	13.1	2,081	0.63%
2022/08/22	1	38.05	0	0.00	38.25	1	2,102	0.05%
2022/08/19	0	0.00	1	38.45	38.30	-1	2,101	-0.05%
2022/08/18	7	38.08	7	38.09	38.30	0	2,089	0.00%
2022/08/16	1	38.40	0	0.00	38.50	1	2,077	0.05%
2022/08/15	3	38.77	1	38.60	38.70	2	2,078	0.10%
2022/08/12	0	0.00	1	38.70	38.70	-1	2,076	-0.05%
2022/08/11	0	0.00	52	37.72	37.75	-52	2,058	-2.53%
2022/08/10	1.2	37.10	2	37.25	37.10	-0.9	2,062	-0.04%
2022/08/09	0	0.00	1	37.00	37.15	-1	2,086	-0.05%
2022/08/08	0	36.35	0	0.00	36.85	0	2,107	0.00%
2022/08/05	1	36.65	0	0.00	36.70	1	2,114	0.05%
2022/08/04	1	36.21	0	0.00	36.65	1	2,127	0.05%
2022/08/03	1	36.85	0	0.00	36.95	1	2,122	0.05%
2022/08/02	3	37.25	0	0.00	37.30	3	2,144	0.14%
2022/07/28	0	0.00	2	37.13	37.05	-2	2,239	-0.09%
2022/07/26	0	36.95	0	0.00	36.80	0	2,236	0.00%
2022/07/25	0	0.00	1	37.20	37.10	-1	2,241	-0.04%
2022/07/22	3	37.32	0	0.00	37.30	3	2,262	0.13%
2022/07/21	2	36.95	3	36.80	37.00	-1	2,288	-0.04%
2022/07/20	8	36.00	0	0.00	35.95	8	2,304	0.35%
2022/07/19	2	35.63	0	0.00	35.50	2	2,309	0.09%
2022/07/15	2	33.87	0	0.00	34.05	2	2,305	0.09%
2022/07/14	0.1	34.62	2	33.30	34.45	-1.9	2,277	-0.08%
2022/07/12	4.3	38.77	0	0.00	37.80	4.3	2,130	0.20%
2022/07/11	4	39.06	1	39.45	39.20	3	2,083	0.15%
2022/07/08	1	40.85	0	0.00	40.90	1	2,032	0.05%
2022/07/07	0	0.00	1	40.10	40.05	-1	2,004	-0.05%
2022/07/06	6	39.83	1	39.70	39.50	5	2,021	0.25%
2022/07/05	1	39.95	0	0.00	40.45	1	2,055	0.05%
2022/07/04	14	39.82	0	0.00	39.85	14	2,061	0.68%
2022/07/01	1	40.00	1	41.10	39.90	0	2,113	0.00%
2022/06/30	6	41.97	1	42.10	42.05	5	2,074	0.24%
2022/06/29	0	0.00	2	43.60	43.30	-2	2,064	-0.10%
2022/06/28	1	43.80	0	0.00	43.90	1	2,102	0.05%
2022/06/23	0	0.00	32	43.35	43.05	-32	2,219	-1.44%
2022/06/22	12	43.88	0	0.00	43.55	12	2,255	0.53%
2022/06/21	31	45.05	0	0.00	45.05	31	2,270	1.37%
2022/06/20	36	44.97	0	0.00	43.95	36	2,590	1.39%
2022/06/17	1	45.60	1	45.70	45.65	0	2,602	0.00%
2022/06/16	10	46.75	0	0.00	46.50	10	2,620	0.38%
2022/06/14	1.2	46.75	4	46.86	47.00	-2.8	2,845	-0.10%
2022/06/13	2	47.38	0	0.00	47.35	2	2,893	0.07%
2022/06/10	6	47.88	0	0.00	48.05	6	2,937	0.20%
2022/06/07	0	0.00	1	48.60	48.50	-1	3,097	-0.03%
2022/06/06	1	48.30	0	0.00	48.35	1	3,153	0.03%
2022/06/02	1	48.20	0	0.00	48.20	1	3,288	0.03%
2022/06/01	0	0.00	0	48.10	48.25	0	3,443	0.00%
2022/05/31	0	0.00	1	47.90	47.70	-1	3,486	-0.03%
2022/05/30	1	47.95	2	48.00	47.95	-1	3,591	-0.03%
2022/05/27	0	48.15	0	0.00	48.05	0	3,605	0.00%
2022/05/26	0	0.00	10	48.17	47.80	-10	3,656	-0.27%
2022/05/25	0.1	47.95	0	0.00	48.10	0.1	3,742	0.00%
2022/05/24	1	48.15	0	0.00	47.90	1	3,836	0.03%
2022/05/23	0	0.00	2	47.98	48.05	-2	3,889	-0.05%
2022/05/20	0	0.00	4	47.59	47.75	-4	4,000	-0.10%
2022/05/19	2	47.00	0	0.00	47.60	2	4,122	0.05%
2022/05/18	4	47.63	1	47.60	47.90	3	4,273	0.07%
2022/05/17	2	47.00	2	47.05	47.40	0	5,272	0.00%
2022/05/16	0	0.00	1	46.30	46.35	-1	5,858	-0.02%
2022/05/13	0	0.00	5	46.58	46.90	-5	5,964	-0.08%
2022/05/11	3	46.62	0	0.00	46.60	3	5,985	0.05%
2022/05/10	2	46.03	1	46.90	47.20	1	5,997	0.02%
2022/05/09	7	47.46	0	0.00	46.90	7	6,009	0.12%
2022/05/05	0.1	46.90	0	0.00	46.80	0.1	5,946	0.00%
2022/05/03	2	46.00	0	0.00	46.05	2	6,005	0.03%
2022/04/28	2	45.20	0	0.00	45.15	2	6,072	0.03%
2022/04/27	3	45.05	0	0.00	45.15	3	6,080	0.05%
2022/04/26	1	46.20	2	46.25	46.15	-1	6,086	-0.02%
2022/04/25	9	47.38	1	47.10	47.15	8	6,076	0.13%
2022/04/22	2	48.80	8	48.78	48.80	-6	6,049	-0.10%
2022/04/21	6	48.40	3	48.50	48.60	3	6,054	0.05%
2022/04/20	0	0.00	1	48.15	48.20	-1	6,095	-0.02%
2022/04/18	4	47.64	3	47.78	47.55	1	6,145	0.02%
2022/04/15	4	48.29	0	0.00	48.15	4	6,147	0.07%
2022/04/14	17.1	48.73	1	49.00	48.70	16.1	6,173	0.26%
2022/04/13	1	49.05	0	0.00	49.10	1	6,196	0.02%
2022/04/12	6.8	48.38	2.2	49.02	48.25	4.6	6,291	0.07%
2022/04/11	7	49.26	8.2	49.69	49.15	-1.2	6,341	-0.02%
2022/04/08	6	50.33	5	50.10	50.40	1	6,382	0.02%
2022/04/07	1	51.20	1	50.70	50.40	0	6,601	0.00%
2022/04/01	1	51.70	0	0.00	52.00	1	6,918	0.01%
2022/03/31	6	52.37	0	0.00	52.00	6	6,928	0.09%
2022/03/30	5	52.40	4	52.35	52.40	1	6,909	0.01%
2022/03/29	5	52.34	12	52.60	52.20	-7	6,968	-0.10%
2022/03/28	0	0.00	2	51.65	51.80	-2	6,918	-0.03%
2022/03/25	0	51.30	0	0.00	51.20	0	6,894	0.00%
2022/03/24	3	51.70	6	51.70	51.80	-3	6,856	-0.04%
2022/03/23	25.8	51.31	1	51.40	51.40	24.8	6,850	0.36%
2022/03/22	2	53.30	23	52.94	53.30	-21	6,536	-0.32%
2022/03/21	1	52.60	3	52.37	52.50	-2	6,522	-0.03%
2022/03/17	22	51.36	8	51.60	51.30	14	6,452	0.22%
2022/03/16	0	0.00	5	50.70	50.60	-5	6,501	-0.08%
2022/03/15	1.1	51.27	0	0.00	51.10	1.1	6,611	0.02%
2022/03/14	5	52.04	4	52.25	52.40	1	6,713	0.01%
2022/03/11	1	52.40	0	0.00	52.60	1	6,925	0.01%
2022/03/10	4	52.38	2	52.25	52.40	2	6,905	0.03%
2022/03/09	4	50.83	0	0.00	51.40	4	6,835	0.06%
2022/03/08	13.2	50.46	10	50.66	49.85	3.2	6,797	0.05%
2022/03/07	9	52.16	14	52.17	51.70	-5	6,688	-0.07%
2022/03/04	4.2	53.74	4	53.70	54.00	0.2	6,622	0.00%
2022/03/03	8.1	54.35	11	54.50	54.30	-2.9	6,613	-0.04%
2022/03/02	4	53.43	10	53.52	53.70	-6	6,526	-0.09%
2022/03/01	6	53.62	8	53.55	53.70	-2	6,501	-0.03%
2022/02/25	6	53.18	2.1	53.11	53.10	3.9	6,451	0.06%
2022/02/24	3	52.20	6	52.30	52.70	-3	6,381	-0.05%
2022/02/23	3	53.17	0	0.00	53.30	3	6,349	0.05%
2022/02/22	7.1	52.36	9	52.30	52.30	-1.9	6,318	-0.03%
2022/02/21	6	53.27	8	53.14	53.20	-2	6,204	-0.03%
2022/02/18	5	53.44	12	53.22	53.60	-7	6,091	-0.11%
2022/02/17	93	55.23	55	54.11	53.90	38	5,972	0.64%
2022/02/16	23	53.65	55.4	53.45	54.70	-32.4	4,980	-0.65%
2022/02/15	12	50.74	5.5	50.67	50.70	6.5	4,395	0.15%
2022/02/14	1	49.45	0	0.00	49.65	1	4,292	0.02%
2022/02/11	1	49.55	1	49.55	49.50	0	4,274	0.00%
2022/02/10	0	0.00	5	49.95	49.50	-5	4,270	-0.12%
2022/02/09	12	49.37	6	49.28	49.65	6	4,255	0.14%
2022/02/08	0	0.00	3	49.00	49.05	-3	4,232	-0.07%
2022/02/07	3	48.87	0	0.00	49.15	3	4,407	0.07%
2022/01/26	2	48.15	5	48.20	48.30	-3	4,439	-0.07%
2022/01/25	1	48.00	0	0.00	47.80	1	4,468	0.02%
2022/01/24	7	48.67	5	48.23	48.55	2	4,459	0.04%
2022/01/21	5	49.40	2	49.23	49.15	3	4,479	0.07%
2022/01/20	5	49.50	14	49.55	50.00	-9	4,462	-0.20%
2022/01/19	2	49.90	0	0.00	49.75	2	4,434	0.05%
2022/01/18	0	0.00	1	50.10	50.70	-1	4,407	-0.02%
2022/01/17	1	49.90	10	49.82	50.00	-9	4,376	-0.21%
2022/01/14	6	49.23	19	49.11	49.35	-13	4,371	-0.30%
2022/01/13	20	49.87	8	49.83	49.70	12	4,374	0.27%
2022/01/12	2	49.55	2	49.60	50.00	0	4,334	0.00%
2022/01/11	3.1	49.82	7	49.56	49.50	-4	4,320	-0.09%
2022/01/10	4	49.28	3	49.23	49.50	1	4,283	0.02%
2022/01/07	9	49.52	7	49.42	49.20	2	4,263	0.05%
2022/01/06	11	49.73	9	49.89	49.75	2	4,246	0.05%
2022/01/05	18.8	50.08	8.1	49.98	49.75	10.8	4,301	0.25%
2022/01/04	17.5	50.88	31	51.12	50.90	-13.5	4,240	-0.32%
2022/01/03	40	50.59	16.1	50.86	51.00	23.9	4,155	0.58%
2021/12/30	25.5	49.95	15.1	50.37	50.50	10.4	4,067	0.26%
2021/12/29	43	49.67	27.2	49.72	49.70	15.9	3,845	0.41%
2021/12/28	15.1	48.56	22	48.61	48.90	-6.9	3,648	-0.19%
2021/12/27	1	47.65	8	47.51	47.70	-7	3,515	-0.20%
2021/12/23	10	47.43	20.2	47.39	47.15	-10.2	3,542	-0.29%
2021/12/22	13	47.82	1	47.80	47.90	12	3,491	0.34%
2021/12/21	2	47.50	0	0.00	47.60	2	3,473	0.06%
2021/12/17	0	0.00	4.1	47.56	47.70	-4.1	3,515	-0.12%
2021/12/16	0	0.00	5	47.45	47.15	-5	3,497	-0.14%
2021/12/15	0	0.00	1	46.95	47.10	-1	3,530	-0.03%
2021/12/14	7	47.24	5	47.24	46.90	2	3,557	0.06%
2021/12/13	2	47.63	2	47.80	47.95	0	3,473	0.00%
2021/12/10	15.1	47.10	6	47.18	47.20	9.1	3,442	0.26%
2021/12/09	12.1	47.64	20.1	47.85	47.65	-8	3,461	-0.23%
2021/12/08	4	47.23	23	47.36	47.00	-19	3,405	-0.56%
2021/12/07	15.1	46.74	20	46.75	46.80	-4.9	3,422	-0.14%
2021/12/06	16	44.92	6	45.03	44.90	10	3,209	0.31%
2021/12/03	1	44.70	0	0.00	44.65	1	3,197	0.03%
2021/12/02	2	44.40	10	44.85	44.35	-8	3,229	-0.25%
2021/12/01	2	44.63	0	0.00	44.95	2	3,232	0.06%
2021/11/30	5	44.41	8	45.00	45.00	-3	3,218	-0.09%
2021/11/29	0.1	43.90	0	0.00	43.90	0.1	3,149	0.00%
2021/11/26	3.3	44.12	1.4	44.21	43.95	1.9	3,117	0.06%
2021/11/23	2.1	44.25	0	0.00	44.15	2.1	3,137	0.07%
2021/11/22	1	44.65	0	0.00	44.60	1	3,145	0.03%
2021/11/19	9	43.97	0	0.00	44.00	9	3,103	0.29%
2021/11/18	2	44.50	7	44.39	44.35	-5	3,088	-0.16%
2021/11/17	2	44.28	2	44.30	44.30	0	3,100	0.00%
2021/11/16	1	44.10	0	0.00	44.20	1	3,110	0.03%
2021/11/15	1	44.40	0	0.00	44.60	1	3,107	0.03%
2021/11/12	3	44.58	26	44.44	44.45	-23	3,129	-0.74%
2021/11/11	0	0.00	30	44.40	44.20	-30	3,130	-0.96%
2021/11/10	1	44.20	2	43.88	44.20	-1	3,148	-0.03%
2021/11/09	7	43.59	5	43.53	43.60	2	3,176	0.06%
2021/11/08	1	43.60	0	0.00	43.30	1	3,309	0.03%
2021/11/05	2	43.10	0	0.00	43.40	2	3,389	0.06%
2021/11/04	50.2	43.23	1	43.15	43.10	49.2	3,437	1.43%
2021/11/03	2	44.48	14	44.73	45.10	-12	3,330	-0.36%
2021/11/02	3	43.80	5	44.55	43.80	-2	3,526	-0.06%
2021/11/01	35	44.90	0	0.00	44.60	35	3,687	0.95%
2021/10/29	2	44.53	2.1	44.74	44.85	-0.1	3,675	0.00%
2021/10/28	0	0.00	2	43.90	44.00	-2	3,647	-0.05%
2021/10/27	0	0.00	11	43.55	43.60	-11	3,669	-0.30%
2021/10/26	6	43.55	1	43.70	43.50	5	3,735	0.13%
2021/10/25	0	0.00	1	42.75	43.25	-1	3,761	-0.03%
2021/10/22	1	42.50	0	0.00	42.55	1	3,841	0.03%
2021/10/21	1	42.05	0	0.00	41.80	1	3,912	0.03%
2021/10/20	0	42.35	0	0.00	42.15	0	3,976	0.00%
2021/10/19	1	42.45	0	0.00	42.45	1	4,109	0.02%
2021/10/18	0	0.00	2	42.25	42.00	-2	4,603	-0.04%
2021/10/15	6	42.13	0	0.00	42.10	6	4,704	0.13%
2021/10/14	1.1	41.79	0	0.00	41.80	1.1	4,822	0.02%
2021/10/13	11.1	41.77	0	0.00	41.75	11.1	4,953	0.22%
2021/10/07	2	43.45	0	0.00	43.45	2	5,056	0.04%
2021/10/06	6	43.28	2	43.25	43.10	4	5,192	0.08%
2021/10/05	0	0.00	1	41.80	42.60	-1	5,324	-0.02%
2021/10/04	8	42.80	2	42.50	42.15	6	5,385	0.11%
2021/10/01	1	43.05	1	43.20	43.00	0	5,441	0.00%
2021/09/30	3	44.27	5	44.13	44.30	-2	5,575	-0.04%
2021/09/29	2	44.35	0.1	44.45	44.25	1.9	5,850	0.03%
2021/09/27	2	44.93	1	44.90	44.85	1	6,003	0.02%
2021/09/23	0	0.00	1	45.50	45.60	-1	5,989	-0.02%
2021/09/22	3	45.42	5	45.50	45.25	-2	6,027	-0.03%
2021/09/17	0	0.00	2	45.70	45.95	-2	5,996	-0.03%
2021/09/16	0	0.00	3	45.23	45.30	-3	5,946	-0.05%
2021/09/15	7	45.35	0	0.00	45.05	7	5,931	0.12%
2021/09/14	6	45.88	25	46.01	45.80	-19	5,898	-0.32%
2021/09/13	0	0.00	6	45.60	45.50	-6	5,814	-0.10%
2021/09/10	3	44.87	29	44.76	45.25	-26	5,733	-0.45%
2021/09/09	2	44.00	0	0.00	44.10	2	5,593	0.04%
2021/09/08	13	43.50	0	0.00	43.10	13	5,573	0.23%
2021/09/07	5	43.45	1	43.40	43.55	4	5,598	0.07%
2021/09/06	101	42.80	0	0.00	42.70	101	5,591	1.81%	大買/鉅額交易
2021/09/03	0	0.00	8	43.52	43.20	-8	5,599	-0.14%
2021/09/01	1	43.90	6.6	43.76	43.75	-5.6	5,612	-0.10%
2021/08/30	1	43.55	0	0.00	43.55	1	5,626	0.02%
2021/08/27	1	43.90	0	0.00	43.80	1	5,638	0.02%
2021/08/26	0	0.00	2	43.70	43.90	-2	5,640	-0.04%
2021/08/25	1	43.25	0	0.00	43.35	1	5,656	0.02%
2021/08/24	2	42.75	0	0.00	42.75	2	5,672	0.04%
2021/08/20	0	0.00	0.3	42.65	42.35	-0.3	5,707	-0.01%
2021/08/19	2	42.50	3	42.87	42.30	-1	5,732	-0.02%
2021/08/18	3	42.55	7	42.92	43.45	-4	5,718	-0.07%
2021/08/17	6	42.28	0	0.00	42.10	6	5,718	0.10%
2021/08/16	4	41.99	0	0.00	42.50	4	5,723	0.07%
2021/08/13	4	43.33	1.1	43.58	43.15	2.9	5,725	0.05%
2021/08/12	5	43.73	20	43.91	43.95	-15	5,711	-0.26%
2021/08/11	3.1	41.80	11	41.75	41.85	-7.9	5,663	-0.14%
2021/08/10	15.3	42.64	4	42.80	42.55	11.3	5,794	0.19%
2021/08/09	20.6	43.84	2	43.95	43.50	18.6	5,853	0.32%
2021/08/06	16.5	44.38	17	44.62	44.30	-0.5	5,893	-0.01%
2021/08/05	14	45.06	15	46.00	46.50	-1	5,750	-0.02%
2021/08/04	5	44.09	0	0.00	44.20	5	5,714	0.09%
2021/08/03	7	44.05	1	44.00	44.05	6	5,800	0.10%
2021/08/02	5	43.93	0	0.00	44.15	5	5,832	0.09%
2021/07/30	0	0.00	1	44.60	44.30	-1	5,866	-0.02%
2021/07/29	5	44.66	0	0.00	44.75	5	5,878	0.09%
2021/07/28	2	44.95	4.5	44.38	45.05	-2.5	5,903	-0.04%
2021/07/27	0	0.00	2	45.30	45.30	-2	5,960	-0.03%
2021/07/26	5	45.45	0	0.00	45.80	5	5,963	0.08%
2021/07/23	4.5	44.78	3	44.42	44.65	1.5	5,942	0.03%
2021/07/22	25	46.86	31.7	46.53	44.80	-6.7	5,851	-0.12%
2021/07/21	15	45.95	23	46.15	45.05	-8	5,432	-0.15%
2021/07/20	8	45.71	9	46.13	45.50	-1	5,456	-0.02%
2021/07/19	4	45.75	23.2	46.09	46.45	-19.2	5,649	-0.34%
2021/07/16	5	45.07	22	45.11	45.25	-17	5,901	-0.29%
2021/07/15	3	44.27	3.6	44.14	44.40	-0.6	5,921	-0.01%
2021/07/14	1	44.30	2.1	44.36	44.20	-1.1	6,041	-0.02%
2021/07/13	0	0.00	9	44.33	44.30	-9	6,135	-0.15%
2021/07/12	1	44.30	39	44.30	44.30	-38	6,160	-0.62%
2021/07/09	0	0.00	6	42.91	43.30	-6	6,113	-0.10%
2021/07/08	4	43.33	1	43.00	43.10	3	6,189	0.05%
2021/07/07	54	43.19	7.4	43.23	43.50	46.6	6,245	0.75%
2021/07/06	19	43.32	14.6	43.36	42.65	4.4	6,231	0.07%
2021/07/05	6	41.63	23	41.66	42.15	-17	6,150	-0.28%
2021/07/02	2	39.68	9.5	39.86	39.90	-7.5	6,056	-0.12%
2021/07/01	5.2	39.84	0	0.00	39.75	5.2	6,184	0.08%
2021/06/30	1	40.20	33	40.25	40.25	-32	6,207	-0.52%
2021/06/29	2	40.18	1	40.45	40.25	1	6,215	0.02%
2021/06/28	2	39.70	0	0.00	39.85	2	6,190	0.03%
2021/06/25	40	39.80	12	39.73	39.70	28	6,217	0.45%
2021/06/24	3	39.62	1	39.70	39.60	2	6,264	0.03%
2021/06/23	0	0.00	2	39.48	39.50	-2	6,288	-0.03%
2021/06/22	1	39.35	0	0.00	39.30	1	6,316	0.02%
2021/06/21	0	0.00	1	39.80	39.35	-1	6,401	-0.02%
2021/06/17	2	39.48	0	0.00	39.60	2	6,504	0.03%
2021/06/16	1.1	39.36	0	0.00	39.65	1.1	6,597	0.02%
2021/06/15	1	39.65	1.1	39.76	39.70	-0.1	6,621	0.00%
2021/06/11	2.2	39.81	3.3	39.98	39.80	-1.1	6,684	-0.02%
2021/06/10	1	39.60	0	0.00	39.65	1	6,899	0.01%
2021/06/09	1	39.50	0	0.00	39.50	1	7,084	0.01%
2021/06/08	2	40.20	1	40.00	39.95	1	7,157	0.01%
2021/06/07	0	0.00	2	40.00	40.00	-2	7,242	-0.03%
2021/06/04	5	39.66	0	0.00	39.50	5	7,276	0.07%
2021/06/03	0	0.00	2	40.10	39.95	-2	7,398	-0.03%
2021/06/02	4	40.50	4.3	40.38	39.95	-0.3	7,399	0.00%
2021/05/31	3	39.77	3	39.72	39.70	0	7,368	0.00%
2021/05/28	7	39.75	2	39.80	39.75	5	7,404	0.07%
2021/05/27	3	38.92	0	0.00	39.50	3	7,460	0.04%
2021/05/25	1	38.85	1	39.00	39.00	0	7,507	0.00%
2021/05/24	1.6	38.32	1	37.90	38.40	0.6	7,519	0.01%
2021/05/21	1	38.45	3	38.05	38.40	-2	7,538	-0.03%
2021/05/20	1	38.00	2	37.93	37.80	-1	7,617	-0.01%
2021/05/19	0	37.15	18.6	37.08	38.10	-18.6	7,637	-0.24%
2021/05/18	14	36.46	10	36.96	37.30	4.1	7,613	0.05%
2021/05/17	3	37.43	14	36.74	35.85	-11	7,463	-0.15%
2021/05/14	7	38.89	0	0.00	38.65	7	7,371	0.09%
2021/05/13	3.1	37.80	5	36.12	37.80	-1.9	7,343	-0.03%
2021/05/12	5	38.50	13	38.07	37.80	-8	7,256	-0.11%
2021/05/11	4	40.63	0	0.00	40.45	4	7,117	0.06%
2021/05/10	5	42.30	0	0.00	42.80	5	7,054	0.07%
2021/05/07	6	42.26	4	42.50	42.50	2	7,085	0.03%
2021/05/06	2	42.08	2	41.95	41.70	0	7,103	0.00%
2021/05/05	0	0.00	4	41.55	41.40	-4	7,117	-0.06%
2021/05/04	11	40.35	1	39.35	40.90	10	7,295	0.14%
2021/05/03	0	0.00	8.1	42.22	41.80	-8.1	7,214	-0.11%
2021/04/29	3	42.07	11	42.23	42.00	-8	7,174	-0.11%
2021/04/28	2	42.65	20	42.65	42.70	-18	7,152	-0.25%
2021/04/27	13	42.57	11.1	43.08	42.55	1.9	7,270	0.03%
2021/04/26	3.1	42.88	2	42.33	43.25	1.1	7,365	0.01%
2021/04/23	34	41.69	30	41.73	41.10	4	7,273	0.05%
2021/04/22	34	44.56	3	44.18	43.00	31	6,989	0.44%
2021/04/21	6	48.55	25.1	48.54	48.50	-19.1	6,614	-0.29%
2021/04/20	8.1	49.00	2	48.80	48.80	6.1	6,487	0.09%
2021/04/19	0	48.55	2	48.78	48.75	-2	6,432	-0.03%
2021/04/16	0.3	47.60	205.1	47.59	47.85	-204.8	6,365	-3.22%	大賣/鉅額交易
2021/04/15	16	46.26	2	46.58	46.55	14	6,269	0.22%
2021/04/14	21	45.29	25	45.51	45.70	-4	6,174	-0.06%
2021/04/13	22.1	46.13	1	46.20	45.85	21.1	6,082	0.35%
2021/04/12	15	47.01	8	46.86	46.75	7	5,951	0.12%
2021/04/09	70	45.80	21	45.99	46.35	49	5,797	0.85%
2021/04/08	15.1	44.93	9	44.91	45.00	6.1	5,596	0.11%
2021/04/07	17	44.22	12	43.97	44.50	5	5,526	0.09%
2021/04/06	5	42.99	9	43.03	43.10	-4	5,414	-0.07%
2021/04/01	2	42.73	1	42.75	42.85	1	5,386	0.02%
2021/03/31	3	42.83	1	42.80	42.80	2	5,362	0.04%
2021/03/30	0	0.00	9	42.84	42.85	-9	5,364	-0.17%
2021/03/29	4	42.31	12	42.39	42.70	-8	5,359	-0.15%
2021/03/26	3	42.10	2	42.15	42.25	1	5,357	0.02%
2021/03/25	0	0.00	2	41.95	41.90	-2	5,375	-0.04%
2021/03/24	32	41.69	21	41.87	41.85	11	5,406	0.20%
2021/03/23	8	42.18	25	42.15	42.15	-17	5,342	-0.32%
2021/03/22	8	42.47	1	42.40	42.65	7	5,350	0.13%
2021/03/19	8	42.81	9	42.95	42.80	-1	5,381	-0.02%
2021/03/18	3	42.58	0	0.00	42.65	3	5,313	0.06%
2021/03/17	5	42.62	4	42.68	42.60	1	5,379	0.02%
2021/03/16	25	42.57	19	42.74	42.65	6	5,455	0.11%
2021/03/15	3	42.40	17	41.77	42.45	-14	5,319	-0.26%
2021/03/12	16	40.33	17	40.26	40.50	-1	5,182	-0.02%
2021/03/11	11	39.79	7	39.77	39.65	4	5,186	0.08%
2021/03/10	10	39.19	1	39.30	39.25	9	5,238	0.17%
2021/03/09	5	38.85	18	38.91	39.20	-13	5,255	-0.25%
2021/03/05	1	38.45	16	38.36	38.40	-15	5,256	-0.29%
2021/03/04	0	0.00	2	38.40	38.60	-2	5,328	-0.04%
2021/03/03	7	38.25	13	38.47	38.75	-6	5,361	-0.11%
2021/03/02	4	38.99	10	39.47	39.00	-6	5,472	-0.11%
2021/02/26	0	0.00	1	38.85	38.85	-1	5,470	-0.02%
2021/02/25	2	38.08	0	0.00	38.25	2	5,432	0.04%
2021/02/24	3	38.20	3	38.32	38.05	0	5,425	0.00%
2021/02/23	6	38.22	7	38.36	38.40	-1	5,377	-0.02%
2021/02/22	19	38.44	13	38.42	38.50	6	5,335	0.11%
2021/02/19	2	37.13	9	37.27	37.45	-7	5,240	-0.13%
2021/02/18	3	37.07	2.2	37.09	37.10	0.8	5,210	0.02%
2021/02/17	0	0.00	8	36.61	36.65	-8	5,207	-0.15%
2021/02/05	3	36.20	7	36.09	35.95	-4	5,154	-0.08%
2021/02/04	5	35.72	19	35.98	36.00	-14	5,172	-0.27%
2021/02/03	0	0.00	26	34.85	34.90	-26	5,093	-0.51%
2021/02/02	1	34.85	1	35.10	35.00	0	5,080	0.00%
2021/02/01	2	34.63	0	0.00	34.60	2	5,063	0.04%
2021/01/29	18.3	35.29	1.7	35.20	34.85	16.6	5,020	0.33%
2021/01/28	3	36.02	1	36.05	35.80	2	4,927	0.04%
2021/01/27	10	37.04	5	37.12	36.85	5	4,836	0.10%
2021/01/26	22.2	36.61	34	36.74	36.70	-11.8	4,746	-0.25%
2021/01/25	0.7	35.95	4	35.76	36.00	-3.3	4,509	-0.07%
2021/01/22	0	0.00	3	35.23	35.65	-3	4,485	-0.07%
2021/01/21	2	35.50	7	35.39	35.20	-5	4,457	-0.11%
2021/01/20	47	35.67	8	36.00	35.50	39	4,432	0.88%
2021/01/19	4	35.79	15	35.77	35.95	-11	4,299	-0.26%
2021/01/18	0	0.00	1	35.00	34.95	-1	4,172	-0.02%
2021/01/15	10	35.00	5	35.20	35.00	5	4,121	0.12%
2021/01/14	0	0.00	5	35.15	35.20	-5	4,110	-0.12%
2021/01/13	3	35.18	0	0.00	35.15	3	4,080	0.07%
2021/01/12	13	35.58	35	35.16	35.00	-22	4,043	-0.54%
2021/01/11	13	34.98	4	35.00	35.20	9	3,938	0.23%
2021/01/08	5	34.63	11	34.70	34.70	-6	3,852	-0.16%
2021/01/07	7	34.06	21	34.00	34.20	-14	3,772	-0.37%
2021/01/06	24	34.23	4	33.98	33.85	20	3,748	0.53%
2021/01/05	0	0.00	2	34.35	34.40	-2	3,683	-0.05%
2021/01/04	7	34.41	1	34.40	34.45	6	3,696	0.16%
2020/12/31	4	34.33	0	0.00	34.30	4	3,679	0.11%
2020/12/30	4	34.18	1	34.20	34.25	3	3,667	0.08%
2020/12/29	7	34.47	0	0.00	34.50	7	3,632	0.19%
2020/12/25	5	34.60	2	34.55	34.50	3	3,577	0.08%
2020/12/23	24	33.96	7	34.12	34.00	17	3,518	0.48%
2020/12/22	45	33.95	1	34.20	33.95	44	3,497	1.26%
2020/12/21	0	0.00	40	34.20	34.30	-40	3,468	-1.15%
2020/12/18	6	34.18	5	34.13	34.10	1	3,419	0.03%
2020/12/17	26	34.80	12	34.70	34.70	14	3,358	0.42%
2020/12/16	2	34.70	31	34.88	34.95	-29	3,325	-0.87%
2020/12/15	152	34.44	22	34.25	34.20	130	3,237	4.02%	大買/鉅額交易
2020/12/14	0	0.00	10	34.77	34.90	-10	3,128	-0.32%
2020/12/11	13.1	34.59	4	34.79	34.60	9.1	3,089	0.29%
2020/12/10	1	34.95	25	34.57	34.80	-24	2,972	-0.81%
2020/12/09	7	34.16	13	34.36	34.40	-6	2,798	-0.21%
2020/12/08	7	33.60	12	33.65	33.75	-5	2,700	-0.19%
2020/12/07	0	0.00	11	34.00	33.90	-11	2,640	-0.42%
2020/12/04	8	33.44	5	33.46	33.40	3	2,541	0.12%
2020/12/03	53	33.13	3	33.23	32.90	50	2,397	2.09%
2020/12/02	1	32.65	18	32.99	33.15	-17	2,326	-0.73%
2020/12/01	4	32.41	0	0.00	32.60	4	2,202	0.18%
2020/11/30	1	32.75	12	32.73	32.60	-11	2,168	-0.51%
2020/11/27	14	32.38	2	32.45	32.35	12	2,088	0.57%
2020/11/26	15	32.36	19	32.39	32.40	-4	2,030	-0.20%
2020/11/25	4	31.80	9	31.65	31.60	-5	1,851	-0.27%
2020/11/24	10	31.33	7	31.45	31.25	3	1,763	0.17%
2020/11/23	0	0.00	10	31.38	31.35	-10	1,739	-0.57%
2020/11/20	4	31.04	1	31.05	31.10	3	1,689	0.18%
2020/11/19	0	0.00	3	31.00	31.00	-3	1,689	-0.18%
2020/11/18	5	30.98	5	31.00	31.00	0	1,681	0.00%
2020/11/17	2	31.05	0	0.00	30.95	2	1,668	0.12%
2020/11/16	10	31.04	5	31.00	31.05	5	1,704	0.29%
2020/11/13	12	30.65	0	0.00	30.70	12	1,684	0.71%
2020/11/12	7	30.63	3	30.53	30.55	4	1,671	0.24%
2020/11/11	16	30.20	0	0.00	30.20	16	1,635	0.98%
2020/11/10	1	30.10	0	0.00	30.10	1	1,626	0.06%
2020/11/06	0	0.00	1	30.25	30.30	-1	1,619	-0.06%
2020/11/05	3	30.38	0	0.00	30.35	3	1,632	0.18%
2020/11/04	7	30.26	1	30.25	30.35	6	1,665	0.36%
2020/11/03	0	0.00	1	30.20	30.20	-1	1,706	-0.06%
2020/10/30	0	0.00	1	30.60	30.30	-1	1,697	-0.06%
2020/10/29	1	30.10	0	0.00	30.20	1	1,652	0.06%
2020/10/28	12	30.34	5	30.25	30.20	7	1,647	0.42%
2020/10/27	8	30.13	2	30.13	30.20	6	1,627	0.37%
2020/10/26	4	30.00	2	30.05	30.00	2	1,604	0.12%
2020/10/23	3	29.65	0	0.00	29.55	3	1,564	0.19%
2020/10/21	2	29.45	0	0.00	29.40	2	1,634	0.12%
2020/10/20	4	29.38	0	0.00	29.45	4	1,716	0.23%
2020/10/19	2	29.50	0	0.00	29.45	2	1,725	0.12%
2020/10/16	2	29.70	0	0.00	29.50	2	1,734	0.12%
2020/10/15	6	29.80	0	0.00	29.70	6	1,754	0.34%
2020/10/14	3	29.95	0	0.00	29.95	3	1,758	0.17%
2020/10/13	1	29.85	1	29.85	29.90	0	1,778	0.00%
2020/10/12	1	30.00	5	29.89	29.90	-4	1,783	-0.22%
2020/10/07	0	0.00	1	29.45	29.45	-1	1,801	-0.06%
2020/10/06	1	29.20	0	0.00	29.35	1	1,824	0.05%
2020/09/29	1.1	29.20	0	0.00	29.20	1.1	1,992	0.06%
2020/09/28	0	0.00	3	29.30	29.30	-3	2,069	-0.14%
2020/09/24	1	29.05	2	29.23	29.05	-1	2,234	-0.04%
2020/09/23	1	29.40	0	0.00	29.35	1	2,242	0.04%
2020/09/21	0.2	29.55	0	0.00	29.50	0.2	2,272	0.01%
2020/09/18	2	29.63	0	0.00	29.50	2	2,301	0.09%
2020/09/16	1	29.55	0	0.00	29.50	1	2,351	0.04%
2020/09/15	3	29.55	0	0.00	29.55	3	2,392	0.13%
2020/09/11	2	29.60	0	0.00	29.55	2	2,664	0.08%
2020/09/08	1	29.85	0	0.00	29.90	1	2,741	0.04%
2020/09/07	0	0.00	4	29.90	29.90	-4	2,783	-0.14%
2020/09/04	0	0.00	2	29.95	30.00	-2	2,820	-0.07%
2020/09/02	2	30.00	3	30.10	30.00	-1	2,910	-0.03%
2020/08/31	1	29.75	0	0.00	29.80	1	3,179	0.03%
2020/08/28	1	29.75	0	0.00	29.70	1	3,216	0.03%
2020/08/27	0	0.00	1	29.80	29.75	-1	3,276	-0.03%
2020/08/26	5	29.85	0	0.00	29.85	5	3,351	0.15%
2020/08/25	6	29.76	1	29.80	29.75	5	3,378	0.15%
2020/08/21	1	29.50	0	0.00	29.50	1	3,454	0.03%
2020/08/20	5	29.33	0	0.00	29.25	5	3,487	0.14%
2020/08/19	5	29.90	0	0.00	29.90	5	3,465	0.14%
2020/08/18	0	0.00	1	30.35	30.35	-1	3,458	-0.03%
2020/08/12	0	0.00	2	30.08	30.15	-2	3,749	-0.05%
2020/08/11	10	30.28	0	0.00	30.25	10	3,777	0.26%
2020/08/10	0	0.00	3	30.65	30.55	-3	3,849	-0.08%
2020/08/07	0	0.00	9	30.28	30.40	-9	3,907	-0.23%
2020/08/05	0	0.00	5	29.85	29.90	-5	3,972	-0.13%
2020/07/31	0	0.00	1	29.85	29.70	-1	4,160	-0.02%
2020/07/30	5	29.75	3	29.65	29.75	2	4,195	0.05%
2020/07/29	0	0.00	1	29.20	29.30	-1	4,239	-0.02%
2020/07/28	14	29.16	1	29.35	29.00	13	4,304	0.30%
2020/07/24	12	29.72	2	29.70	29.60	10	4,502	0.22%
2020/07/23	0.2	30.15	0	0.00	30.15	0.2	4,671	0.00%
2020/07/22	4.3	29.96	0	0.00	30.10	4.3	4,754	0.09%
2020/07/21	1	29.95	2	30.00	29.90	-1	4,869	-0.02%
2020/07/17	8	29.99	0	0.00	29.85	8	5,203	0.15%
2020/07/15	0	0.00	6	30.05	30.00	-6	5,486	-0.11%
2020/07/14	2	30.05	1	30.10	30.05	1	5,622	0.02%
2020/07/13	0	0.00	5	30.40	30.30	-5	5,814	-0.09%
2020/07/10	11	30.23	2	30.40	30.20	9	5,923	0.15%
2020/07/09	3	30.90	7	30.86	30.85	-4	6,006	-0.07%
2020/07/08	1	30.60	1	30.65	30.60	0	6,067	0.00%
2020/07/07	7	30.61	9	30.52	30.55	-2	6,140	-0.03%
2020/07/06	2	30.85	1	30.75	30.75	1	6,167	0.02%
2020/07/03	0	0.00	10	30.40	30.80	-10	6,181	-0.16%
2020/07/02	1	30.15	2	30.13	30.15	-1	6,161	-0.02%
2020/07/01	4	30.01	4	29.85	30.00	0	6,180	0.00%
2020/06/30	1	29.60	1	29.75	29.75	0	6,173	0.00%
2020/06/29	5	29.55	0	0.00	29.55	5	6,211	0.08%
2020/06/24	1	29.85	10	29.85	29.80	-9	6,200	-0.15%
2020/06/23	0	0.00	2	29.90	29.95	-2	6,227	-0.03%
2020/06/19	0.2	29.60	3	29.47	29.60	-2.9	6,262	-0.05%
2020/06/18	1	29.45	15	29.43	29.45	-14	6,153	-0.23%
2020/06/17	7	29.79	0	0.00	29.80	7	6,076	0.12%
2020/06/16	0	0.00	5	29.90	29.85	-5	6,135	-0.08%
2020/06/15	1	29.75	0	0.00	29.70	1	6,208	0.02%
2020/06/11	9	30.18	1	30.55	30.05	8	6,262	0.13%
2020/06/09	4	30.74	0	0.00	30.65	4	6,386	0.06%
2020/06/08	7	30.89	23	31.03	30.95	-16	6,409	-0.25%
2020/06/05	4	31.11	25	31.12	31.35	-21	6,387	-0.33%
2020/06/04	2	30.20	8	30.24	30.20	-6	6,262	-0.10%
2020/06/02	18	30.34	1	30.30	30.30	17	6,461	0.26%
2020/06/01	0	0.00	1	29.80	29.95	-1	6,431	-0.02%
2020/05/29	3	29.62	0	0.00	29.50	3	6,410	0.05%
2020/05/28	4	29.80	0	0.00	29.70	4	6,371	0.06%
2020/05/27	18.1	29.86	9	29.90	29.85	9.1	6,349	0.14%
2020/05/26	4	29.85	6	29.88	29.80	-2	6,333	-0.03%
2020/05/25	0	0.00	5	29.87	29.95	-5	6,292	-0.08%
2020/05/22	25	29.96	3	29.80	29.65	22	6,272	0.35%
2020/05/21	28	30.46	0	0.00	30.35	28	6,136	0.46%
2020/05/20	1	30.40	1	30.55	30.65	0	6,054	0.00%
2020/05/19	2	30.28	1	30.30	30.25	1	6,034	0.02%
2020/05/18	0	0.00	2	30.70	30.65	-2	6,023	-0.03%
2020/05/15	7	31.04	2	31.20	30.70	5	5,998	0.08%
2020/05/14	8	31.63	2	31.58	31.35	6	5,926	0.10%
2020/05/13	6	32.38	0	0.00	32.40	6	5,884	0.10%
2020/05/12	1	32.75	4	32.58	32.80	-3	5,851	-0.05%
2020/05/11	1	32.25	4	32.33	32.25	-3	5,803	-0.05%
2020/05/08	4	31.93	14	31.93	31.90	-10	5,762	-0.17%
2020/05/06	4	32.41	6	32.45	32.40	-2	5,663	-0.04%
2020/05/05	6	32.73	19	32.75	32.65	-13	5,648	-0.23%
2020/05/04	3	32.97	4	32.88	32.80	-1	5,626	-0.02%
2020/04/30	14	33.65	13	33.75	33.70	1	5,580	0.02%
2020/04/29	14	34.17	9	34.23	34.20	5	5,545	0.09%
2020/04/28	3	33.57	12	33.27	34.10	-9	5,516	-0.16%
2020/04/27	11	32.22	15	32.10	32.30	-4	5,336	-0.07%
2020/04/24	51	32.00	4	32.09	31.85	47	5,273	0.89%
2020/04/23	17	32.29	4	32.28	32.15	13	5,168	0.25%
2020/04/22	2	34.88	2	35.03	34.95	0	4,997	0.00%
2020/04/21	4	35.15	4	35.28	35.00	0	4,864	0.00%
2020/04/20	1	35.20	3	35.25	35.35	-2	4,729	-0.04%
2020/04/17	9	35.28	20	35.11	34.95	-11	4,768	-0.23%
2020/04/16	12	34.95	17	35.14	35.20	-5	4,690	-0.11%
2020/04/15	5	34.19	2	34.43	34.45	3	4,536	0.07%
2020/04/14	15	33.75	33	33.81	33.90	-18	4,471	-0.40%
2020/04/13	1	33.60	12	33.10	33.30	-11	4,367	-0.25%
2020/04/10	30	32.75	15	32.67	32.80	15	4,260	0.35%
2020/04/09	11	32.26	16	32.28	32.15	-5	4,234	-0.12%
2020/04/08	18	31.81	175	31.98	32.00	-157	4,155	-3.78%	大賣/鉅額交易
2020/04/07	5	30.90	9	30.91	31.20	-4	4,046	-0.10%
2020/04/06	22	30.41	0	0.00	30.55	22	3,975	0.55%
2020/04/01	6	30.31	6	30.32	30.45	0	3,919	0.00%
2020/03/31	1	30.10	14	30.21	30.30	-13	3,885	-0.33%
2020/03/30	1	28.85	3	29.30	29.90	-2	3,840	-0.05%
2020/03/27	5	29.68	16	29.89	29.40	-11	3,813	-0.29%
2020/03/26	2	29.48	5	29.50	29.60	-3	3,764	-0.08%
2020/03/25	12	29.19	2	29.38	29.00	10	3,727	0.27%
2020/03/24	25	28.64	2	28.63	28.40	23	3,680	0.62%
2020/03/23	1	27.80	1	27.70	27.55	0	3,723	0.00%
2020/03/20	14	28.59	5	28.50	28.40	9	3,721	0.24%
2020/03/19	11	27.25	0	0.00	26.70	11	3,643	0.30%
2020/03/17	15	30.37	30	30.49	30.10	-15	3,469	-0.43%
2020/03/16	2	31.05	0	0.00	31.20	2	3,385	0.06%
2020/03/13	4	30.34	1	30.35	31.45	3	3,305	0.09%
2020/03/12	2	31.50	6	31.77	31.60	-4	3,172	-0.13%
2020/03/11	9	32.53	2	32.35	32.10	7	3,074	0.23%
2020/03/10	4	31.70	2	31.50	32.25	2	3,001	0.07%
2020/03/09	2	31.65	9	31.84	31.35	-7	2,931	-0.24%
2020/03/06	22	32.88	33	32.90	32.65	-11	2,859	-0.38%
2020/03/05	0	0.00	10	31.75	32.00	-10	2,628	-0.38%
2020/03/04	1	30.85	2	30.98	30.95	-1	2,581	-0.04%
2020/03/03	1	31.15	0	0.00	31.15	1	2,569	0.04%
2020/03/02	0	0.00	6	30.83	30.70	-6	2,564	-0.23%
2020/02/27	3	31.37	2	31.50	31.15	1	2,552	0.04%
2020/02/25	1	31.95	1	31.80	32.05	0	2,509	0.00%
2020/02/24	0	0.00	1	31.60	31.85	-1	2,488	-0.04%
2020/02/19	1	31.60	1	32.20	32.05	0	2,476	0.00%
2020/02/18	1	31.90	1	32.00	31.70	0	2,433	0.00%
2020/02/17	1	31.90	21	32.05	32.10	-20	2,500	-0.80%
2020/02/14	2	32.08	22	32.04	32.05	-20	2,553	-0.78%
2020/02/13	0	0.00	26	31.90	31.50	-26	2,495	-1.04%
2020/02/12	0	0.00	4	31.51	31.55	-4	2,467	-0.16%
2020/02/11	1	31.10	10	31.08	31.05	-9	2,449	-0.37%
2020/02/10	6	30.51	0	0.00	30.65	6	2,437	0.25%
2020/02/07	25	31.38	0	0.00	31.05	25	2,413	1.04%
2020/02/06	11	31.70	13	31.89	31.70	-2	2,371	-0.08%
2020/02/05	27	31.58	24	31.94	31.80	3	2,342	0.13%
2020/02/04	11	31.90	12	32.08	31.80	-1	2,303	-0.04%
2020/02/03	13	31.61	31	32.03	32.05	-18	2,265	-0.79%
2020/01/31	0	0.00	3	32.00	32.70	-3	2,152	-0.14%
2020/01/30	0	0.00	10	30.59	30.65	-10	2,032	-0.49%
2020/01/20	6	32.38	3	32.45	32.30	3	1,955	0.15%
2020/01/17	2	32.25	5	32.29	32.30	-3	1,916	-0.16%
2020/01/16	0	0.00	2	32.10	32.20	-2	1,892	-0.11%
2020/01/15	5	31.90	7	32.05	31.80	-2	1,854	-0.11%
2020/01/14	4	32.05	4	32.00	32.30	0	1,826	0.00%
2020/01/13	6	32.41	41	32.35	32.05	-35	1,766	-1.98%
2020/01/10	5	31.32	9	31.63	31.75	-4	1,607	-0.25%
2020/01/09	4	31.30	1	31.20	31.15	3	1,515	0.20%
2020/01/08	3	31.15	0	0.00	31.15	3	1,452	0.21%
2020/01/06	4	30.73	1	30.85	30.75	3	1,373	0.22%
2020/01/03	5	30.88	1	31.00	30.55	4	1,354	0.30%
2020/01/02	0	0.00	1	30.35	30.40	-1	1,331	-0.08%
2019/12/27	0	0.00	3	30.15	30.15	-3	1,468	-0.20%
2019/12/26	0	0.00	1	30.10	30.10	-1	1,525	-0.07%
2019/12/24	1	30.05	0	0.00	30.05	1	1,527	0.07%
2019/12/20	3	30.30	0	0.00	30.25	3	1,521	0.20%
2019/12/19	0	0.00	3	30.10	30.10	-3	1,518	-0.20%
2019/12/18	4	30.20	5	30.15	30.30	-1	1,499	-0.07%
2019/12/17	3	29.37	5	29.25	29.80	-2	1,421	-0.14%
2019/12/16	2	29.60	0	0.00	29.60	2	1,382	0.14%
2019/12/11	0	0.00	10	29.40	29.35	-10	1,390	-0.72%
2019/12/10	10	29.15	0	0.00	29.30	10	1,399	0.71%
2019/12/06	0	0.00	1	29.40	29.45	-1	1,473	-0.07%
2019/12/05	4	29.35	0	0.00	29.40	4	1,476	0.27%
2019/12/03	0	0.00	4	29.34	29.30	-4	1,484	-0.27%
2019/12/02	2	29.35	0	0.00	29.35	2	1,478	0.14%
2019/11/29	0	0.00	2	29.90	29.65	-2	1,476	-0.14%
2019/11/22	1	29.95	1	29.90	29.80	0	1,456	0.00%
2019/11/21	0	0.00	1	29.75	29.85	-1	1,459	-0.07%
2019/11/19	4	30.05	0	0.00	30.05	4	1,484	0.27%
2019/11/15	2	29.75	2	29.80	29.80	0	1,518	0.00%
2019/11/14	1	29.85	0	0.00	29.80	1	1,508	0.07%
2019/11/13	6	30.10	0	0.00	30.10	6	1,460	0.41%
2019/11/04	0	0.00	2	29.15	29.20	-2	1,509	-0.13%
2019/11/01	0	0.00	1	29.00	29.25	-1	1,517	-0.07%
2019/10/30	1	29.20	1	29.30	29.45	0	1,537	0.00%
2019/10/28	0	0.00	1	29.50	29.60	-1	1,567	-0.06%
2019/10/24	0	0.00	1	29.70	29.80	-1	1,607	-0.06%
2019/10/22	13	29.42	1	29.55	29.55	12	1,697	0.71%
2019/10/16	1	28.90	1	28.80	28.80	0	2,108	0.00%
2019/10/15	21	28.75	3	28.78	28.75	18	2,177	0.83%
2019/10/14	0	0.00	3	29.10	29.05	-3	2,257	-0.13%
2019/10/09	1	29.40	1	29.20	29.05	0	2,321	0.00%
2019/10/08	12	29.82	4	29.44	29.60	8	2,375	0.34%
2019/10/07	1	30.65	0	0.00	30.40	1	2,407	0.04%
2019/10/04	8	30.53	7	30.56	30.60	1	2,442	0.04%
2019/10/03	1	30.10	0	0.00	30.15	1	2,407	0.04%
2019/10/02	1	29.80	8	29.60	29.80	-7	2,413	-0.29%
2019/09/27	8	29.10	1	29.00	29.00	7	2,404	0.29%
2019/09/26	0	0.00	2	29.13	29.20	-2	2,433	-0.08%
2019/09/25	1	29.10	0	0.00	29.05	1	2,450	0.04%
2019/09/23	1	29.45	0	0.00	29.45	1	2,490	0.04%
2019/09/20	0	0.00	1	29.35	29.25	-1	2,500	-0.04%
2019/09/19	11	29.10	0	0.00	29.10	11	2,478	0.44%
2019/09/11	1	29.50	0	0.00	29.15	1	2,509	0.04%
2019/09/10	0	0.00	3	28.90	28.95	-3	2,450	-0.12%
2019/09/09	0	0.00	1	28.95	28.80	-1	2,469	-0.04%
2019/09/04	0	0.00	2	28.85	28.75	-2	2,495	-0.08%
2019/09/03	2	28.78	1	28.85	28.70	1	2,523	0.04%
2019/09/02	1	28.65	3	28.75	28.75	-2	2,600	-0.08%
2019/08/30	0	0.00	1	28.60	28.65	-1	2,608	-0.04%
2019/08/27	1	28.50	0	0.00	28.45	1	2,623	0.04%
2019/08/26	0	0.00	2	28.40	28.35	-2	2,655	-0.08%
2019/08/23	1	28.75	1	28.90	28.85	0	2,664	0.00%
2019/08/21	1	28.90	0	0.00	28.90	1	2,704	0.04%
2019/08/20	1	28.75	0	0.00	28.75	1	2,654	0.04%
2019/08/14	0	0.00	4	28.06	28.45	-4	2,579	-0.16%
2019/08/13	1	27.35	0	0.00	27.45	1	2,534	0.04%
2019/08/12	0	0.00	7	27.84	27.70	-7	2,534	-0.28%
2019/08/08	0	0.00	2	27.85	27.85	-2	2,533	-0.08%
2019/08/07	1	27.70	8	27.71	27.70	-7	2,537	-0.28%
2019/08/06	1	27.10	3	26.45	27.10	-2	2,544	-0.08%
2019/08/05	4	27.65	2	27.55	27.45	2	2,559	0.08%
2019/08/02	3	27.83	2	27.90	27.85	1	2,586	0.04%
2019/08/01	0	0.00	1	28.20	28.20	-1	2,587	-0.04%
2019/07/31	0	0.00	4	27.93	28.20	-4	2,588	-0.15%
2019/07/30	7	27.89	3	27.83	27.70	4	2,575	0.16%
2019/07/26	1	28.20	5	28.24	28.40	-4	2,555	-0.16%
2019/07/25	0	0.00	4	27.96	28.15	-4	2,537	-0.16%
2019/07/24	108	27.86	5	28.10	27.85	103	2,508	4.11%	大買/鉅額交易
2019/07/23	4	28.66	4	28.61	28.35	0	2,458	0.00%
2019/07/22	8	28.94	5	28.89	28.70	3	2,423	0.12%
2019/07/19	8	31.89	24	31.91	31.90	-16	2,284	-0.70%
2019/07/18	32	32.00	4	31.99	31.85	28	2,149	1.30%
2019/07/17	5	32.09	0	0.00	32.20	5	2,049	0.24%
2019/07/16	18	32.74	0	0.00	32.35	18	1,984	0.91%
2019/07/15	14	32.81	2	32.88	32.80	12	1,896	0.63%
2019/07/12	6	33.03	4	32.98	33.00	2	1,835	0.11%
2019/07/11	5	32.86	1	32.95	32.90	4	1,780	0.22%
2019/07/10	4	32.46	22	32.35	32.55	-18	1,741	-1.03%
2019/07/09	8	32.13	4	32.18	32.15	4	1,710	0.23%
2019/07/08	1	32.10	25	32.01	31.85	-24	1,686	-1.42%
2019/07/05	8	32.35	0	0.00	32.35	8	1,841	0.43%
2019/07/04	1	32.25	0	0.00	32.25	1	1,926	0.05%
2019/07/03	1.2	31.96	3	32.10	32.05	-1.8	1,917	-0.10%
2019/07/02	0	0.00	1	31.80	31.90	-1	1,897	-0.05%
2019/07/01	1	31.80	0	0.00	31.80	1	1,903	0.05%
2019/06/28	1	31.55	0	0.00	31.55	1	1,874	0.05%
2019/06/27	0	0.00	3	31.55	31.55	-3	1,892	-0.16%
2019/06/25	0	0.00	1	31.25	31.40	-1	1,910	-0.05%
2019/06/24	2	31.40	14	31.40	31.40	-12	1,923	-0.62%
2019/06/21	6	31.15	1	31.40	31.10	5	1,951	0.26%
2019/06/19	2	31.40	4	31.35	31.30	-2	2,001	-0.10%
2019/06/18	1	31.45	9	31.27	31.35	-8	2,010	-0.40%
2019/06/14	6	31.12	5	31.15	30.90	1	2,063	0.05%
2019/06/13	1	31.05	0	0.00	31.20	1	2,120	0.05%
2019/06/11	0	0.00	4	30.41	30.70	-4	2,241	-0.18%
2019/06/10	7	30.02	11	29.74	30.20	-4	2,288	-0.17%
2019/06/06	0	0.00	1	31.30	31.30	-1	2,289	-0.04%
2019/06/05	6	31.33	0	0.00	31.25	6	2,312	0.26%
2019/06/04	3	31.37	0	0.00	31.35	3	2,361	0.13%
2019/05/31	1	31.50	7	31.54	31.55	-6	2,379	-0.25%
2019/05/30	1	31.00	2	31.18	31.20	-1	2,360	-0.04%
2019/05/29	21	30.95	10	31.07	30.80	11	2,366	0.46%
2019/05/28	0	0.00	3	30.30	31.80	-3	2,341	-0.13%
2019/05/23	0	0.00	10	30.00	30.00	-10	2,368	-0.42%
2019/05/20	2	29.93	2	29.93	29.90	0	2,366	0.00%
2019/05/17	1	30.00	0	0.00	29.85	1	2,372	0.04%
2019/05/16	1	30.20	0	0.00	30.00	1	2,387	0.04%
2019/05/15	4	29.93	6	30.05	30.10	-2	2,392	-0.08%
2019/05/14	4	29.38	0	0.00	29.75	4	2,401	0.17%
2019/05/13	2	29.75	0	0.00	29.40	2	2,399	0.08%
2019/05/10	4	30.26	1	30.70	29.95	3	2,435	0.12%
2019/05/09	3	30.72	5	30.75	30.70	-2	2,404	-0.08%
2019/05/08	1	31.00	1	30.95	31.00	0	2,399	0.00%
2019/05/07	4	30.76	3	30.80	30.75	1	2,392	0.04%
2019/05/06	5	30.66	15	30.65	30.65	-10	2,409	-0.41%
2019/05/03	0	0.00	1	31.10	31.00	-1	2,396	-0.04%
2019/05/02	5	31.05	2	31.08	31.00	3	2,395	0.13%
2019/04/30	0	0.00	4	30.70	30.80	-4	2,392	-0.17%
2019/04/29	3	30.82	4	30.85	30.80	-1	2,402	-0.04%
2019/04/26	1	31.15	0	0.00	31.15	1	2,396	0.04%
2019/04/25	0	0.00	1	31.40	31.35	-1	2,401	-0.04%
2019/04/19	1	31.20	0	0.00	31.35	1	2,411	0.04%
2019/04/18	0	0.00	2	31.48	31.20	-2	2,408	-0.08%
2019/04/17	0	0.00	4	31.54	31.55	-4	2,414	-0.17%
2019/04/16	0	0.00	3	31.28	31.40	-3	2,395	-0.13%
2019/04/15	4	31.41	2	31.45	31.35	2	2,359	0.08%
2019/04/12	1	31.60	61	31.65	31.60	-60	2,334	-2.57%
2019/04/11	6	32.17	2	32.05	32.00	4	2,301	0.17%
2019/04/10	2	31.63	1	31.70	31.70	1	2,097	0.05%
2019/04/08	1	31.50	6	31.49	31.45	-5	1,977	-0.25%
2019/04/03	2	31.43	1	31.40	31.45	1	1,959	0.05%
2019/04/02	5	31.50	2	31.50	31.45	3	1,937	0.15%
2019/04/01	8	31.60	1	31.65	31.45	7	1,925	0.36%
2019/03/29	2	31.35	5	31.25	31.40	-3	1,894	-0.16%
2019/03/27	0	0.00	5	31.30	31.30	-5	1,866	-0.27%
2019/03/26	0	0.00	1	31.20	31.25	-1	1,853	-0.05%
2019/03/25	10	30.52	1	30.65	30.80	9	1,823	0.49%
2019/03/22	1	30.70	0	0.00	30.65	1	1,773	0.06%
2019/03/21	2	30.35	0	0.00	30.70	2	1,747	0.11%
2019/03/20	7	30.39	0	0.00	30.45	7	1,717	0.41%
2019/03/19	0	0.00	10	30.90	30.75	-10	1,672	-0.60%
2019/03/18	6	30.63	1	30.60	30.65	5	1,637	0.31%
2019/03/15	15	30.08	3	30.12	30.25	12	1,583	0.76%
2019/03/14	5	29.63	52	29.75	29.60	-47	1,507	-3.12%
2019/03/13	18	29.55	5	29.50	29.50	13	1,496	0.87%
2019/03/12	8	29.81	7	29.75	29.90	1	1,430	0.07%
2019/03/11	2	28.85	0	0.00	29.00	2	1,363	0.15%
2019/03/08	9	29.04	10	29.13	29.10	-1	1,362	-0.07%
2019/03/07	5	30.04	0	0.00	29.85	5	1,325	0.38%
2019/03/06	1	30.15	0	0.00	30.15	1	1,313	0.08%
2019/03/05	5	30.07	0	0.00	30.15	5	1,310	0.38%
2019/03/04	7	30.09	1	30.10	30.20	6	1,315	0.46%
2019/02/27	1	29.85	0	0.00	30.00	1	1,303	0.08%
2019/02/25	50	30.12	1	30.30	30.20	49	1,276	3.84%
2019/02/21	0	0.00	5	29.50	29.60	-5	1,240	-0.40%
2019/02/19	0	0.00	3	29.55	29.40	-3	1,236	-0.24%
2019/02/13	1	29.65	0	0.00	29.70	1	1,297	0.08%
2019/02/12	5	29.90	0	0.00	29.80	5	1,298	0.39%
2019/02/11	5	29.75	1	29.85	29.90	4	1,305	0.31%
2019/01/30	6	29.23	0	0.00	29.15	6	1,269	0.47%
2019/01/18	0	0.00	2	28.80	28.85	-2	1,462	-0.14%
2019/01/17	0	0.00	1	28.60	28.75	-1	1,504	-0.07%
2019/01/15	1	28.25	0	0.00	28.40	1	1,606	0.06%
2019/01/14	1	28.10	0	0.00	28.15	1	1,605	0.06%
2019/01/09	0	0.00	8	28.01	28.15	-8	1,605	-0.50%
2019/01/08	1	27.70	0	0.00	27.60	1	1,594	0.06%
2019/01/04	2	27.00	1	27.05	27.25	1	1,618	0.06%
2018/12/25	1	27.20	0	0.00	27.20	1	1,772	0.06%
2018/12/24	0	0.00	1	27.45	27.40	-1	1,775	-0.06%
2018/12/22	1	27.20	0	0.00	27.10	1	1,777	0.06%
2018/12/21	2	27.10	0	0.00	27.25	2	1,784	0.11%
2018/12/19	2	27.53	6	27.57	27.55	-4	1,784	-0.22%
2018/12/18	2	27.90	0	0.00	27.90	2	1,778	0.11%
2018/12/12	1	28.40	0	0.00	28.85	1	1,835	0.05%
2018/12/07	1	28.25	10	28.10	28.45	-9	1,897	-0.47%
2018/12/06	1	28.90	0	0.00	28.85	1	1,886	0.05%
2018/12/04	6	30.13	0	0.00	30.15	6	1,944	0.31%
2018/12/03	0	0.00	1	30.40	30.30	-1	2,006	-0.05%
2018/11/30	0	0.00	1	29.70	29.95	-1	2,026	-0.05%
2018/11/29	2	29.68	0	0.00	29.65	2	2,013	0.10%
2018/11/27	8	29.45	3	29.22	29.50	5	2,015	0.25%
2018/11/26	3	28.92	1	29.15	28.90	2	2,007	0.10%
2018/11/21	1	28.85	2	28.93	29.05	-1	2,079	-0.05%
2018/11/20	1	29.05	0	0.00	29.05	1	2,094	0.05%
2018/11/19	0	0.00	1	29.30	29.40	-1	2,109	-0.05%
2018/11/16	0	0.00	2	29.30	29.30	-2	2,127	-0.09%
2018/11/15	1	29.15	0	0.00	29.20	1	2,169	0.05%
2018/11/14	0	0.00	1	29.40	29.50	-1	2,200	-0.05%
2018/11/13	0	0.00	15	28.55	29.15	-15	2,243	-0.67%
2018/11/09	2	28.38	11	28.52	28.75	-9	2,291	-0.39%
2018/11/06	3	28.93	0	0.00	28.00	3	2,426	0.12%
2018/11/05	5	28.10	0	0.00	28.80	5	2,513	0.20%
2018/11/02	0	0.00	11	27.97	28.25	-11	2,863	-0.38%
2018/10/30	0	0.00	20	25.00	25.20	-20	3,339	-0.60%
2018/10/29	0	0.00	2	25.50	25.20	-2	3,446	-0.06%
2018/10/26	0	0.00	20	25.60	25.70	-20	3,489	-0.57%
2018/10/24	0	0.00	1	26.40	26.40	-1	3,555	-0.03%
2018/10/23	0	0.00	1	27.85	27.80	-1	3,487	-0.03%
2018/10/18	0	0.00	2	28.15	28.30	-2	3,578	-0.06%
2018/10/17	1	28.45	0	0.00	28.15	1	3,626	0.03%
2018/10/12	0	0.00	3	27.40	28.20	-3	3,901	-0.08%
2018/10/11	3	27.55	0	0.00	27.20	3	4,065	0.07%
2018/10/09	1	29.45	5	29.45	29.55	-4	4,426	-0.09%
2018/10/05	11	29.48	0	0.00	29.40	11	5,049	0.22%
2018/10/04	0	0.00	3	29.70	29.40	-3	5,069	-0.06%
2018/10/03	3	30.00	0	0.00	29.80	3	5,070	0.06%
2018/10/02	4	30.13	0	0.00	30.10	4	5,108	0.08%
2018/09/26	0	0.00	1	30.05	30.05	-1	5,526	-0.02%
2018/09/20	1	30.00	0	0.00	30.10	1	5,614	0.02%
2018/09/19	0	0.00	6	30.10	30.10	-6	5,634	-0.11%
2018/09/18	1	30.15	0	0.00	30.00	1	5,638	0.02%
2018/09/17	8	30.19	2	30.15	30.25	6	5,655	0.11%
2018/09/13	4	29.04	0	0.00	29.20	4	5,676	0.07%
2018/09/11	1	29.00	0	0.00	29.20	1	5,744	0.02%
2018/09/10	4	28.83	18	28.77	28.75	-14	5,834	-0.24%
2018/09/05	0	0.00	1	31.25	31.05	-1	6,064	-0.02%
2018/08/30	0	0.00	8	31.49	31.55	-8	6,346	-0.13%
2018/08/29	1	31.45	0	0.00	31.40	1	6,362	0.02%
2018/08/28	0	0.00	2	31.30	31.30	-2	6,421	-0.03%
2018/08/27	61	30.35	0	0.00	30.70	61	6,407	0.95%
2018/08/24	10	30.11	0	0.00	30.10	10	6,430	0.16%
2018/08/22	9	30.89	0	0.00	30.55	9	6,519	0.14%
2018/08/21	1	30.35	40	30.50	30.85	-39	6,556	-0.59%
2018/08/20	1	30.15	0	0.00	30.05	1	6,568	0.02%
2018/08/17	0	0.00	20	30.95	30.85	-20	6,561	-0.30%
2018/08/16	11	31.39	0	0.00	31.30	11	6,545	0.17%
2018/08/15	4	31.80	11	31.80	31.75	-7	6,574	-0.11%
2018/08/13	14	32.15	0	0.00	31.85	14	6,799	0.21%
2018/08/10	1	32.75	4	32.81	32.85	-3	6,732	-0.04%
2018/08/09	8	32.36	1	32.30	32.25	7	6,717	0.10%
2018/08/08	11	35.05	12	35.05	34.95	-1	6,375	-0.02%
2018/08/07	11	35.00	2	35.18	35.25	9	6,099	0.15%
2018/08/06	6	35.28	0	0.00	35.25	6	6,028	0.10%
2018/08/03	1	35.05	5	35.35	35.15	-4	6,005	-0.07%
2018/08/02	22	34.87	3	34.85	34.75	19	6,118	0.31%
2018/08/01	4	35.11	5	34.94	35.05	-1	6,234	-0.02%
2018/07/31	1	34.40	1	34.45	34.55	0	6,215	0.00%
2018/07/30	3	34.28	2	34.33	34.45	1	6,196	0.02%
2018/07/27	24	34.50	4	34.56	34.50	20	6,171	0.32%
2018/07/26	1	34.65	0	0.00	34.65	1	6,149	0.02%
2018/07/25	3	34.40	4	34.39	34.70	-1	6,156	-0.02%
2018/07/24	1	33.95	1	34.10	34.55	0	6,137	0.00%
2018/07/23	9	34.22	33	34.12	34.15	-24	6,120	-0.39%
2018/07/20	6	34.77	4	34.78	34.70	2	6,010	0.03%
2018/07/19	19	35.17	1	34.95	35.20	18	5,960	0.30%
2018/07/18	17	36.12	6	36.19	35.50	11	5,928	0.19%
2018/07/17	75	36.94	21	37.16	36.60	54	5,762	0.94%
2018/07/16	15	36.17	80	36.23	36.60	-65	5,339	-1.22%
2018/07/13	3	34.55	8	34.62	34.55	-5	4,786	-0.10%
2018/07/12	1	34.10	0	0.00	34.45	1	4,748	0.02%
2018/07/09	9	34.08	0	0.00	33.85	9	4,843	0.19%
2018/07/06	1	33.50	5	33.82	34.20	-4	4,826	-0.08%
2018/07/05	11	34.81	6	34.87	34.10	5	4,768	0.10%
2018/07/04	1	33.80	15	34.00	34.35	-14	4,750	-0.29%
2018/07/02	0	0.00	1	34.45	34.20	-1	4,765	-0.02%
2018/06/29	2	33.95	0	0.00	34.25	2	4,793	0.04%
2018/06/28	4	33.85	2	33.90	33.80	2	4,792	0.04%
2018/06/26	5	33.84	5	33.82	33.90	0	4,891	0.00%
2018/06/25	1	34.40	0	0.00	34.35	1	4,966	0.02%
2018/06/22	3	34.42	4	34.59	34.40	-1	5,060	-0.02%
2018/06/21	2	34.50	4	34.63	34.50	-2	5,102	-0.04%
2018/06/20	15	34.17	9	34.25	34.30	6	5,211	0.12%
2018/06/19	7	33.95	3	33.85	33.95	4	5,243	0.08%
2018/06/15	5	34.79	1	35.20	34.45	4	5,246	0.08%
2018/06/14	3	34.50	32	34.45	34.55	-29	5,173	-0.56%
2018/06/13	61	34.50	1	34.50	34.45	60	5,513	1.09%
2018/06/12	4	33.98	8	33.99	34.05	-4	5,732	-0.07%
2018/06/11	1	33.50	0	0.00	33.45	1	5,726	0.02%
2018/06/07	0	0.00	2	34.05	33.60	-2	6,123	-0.03%
2018/06/06	20	33.50	1	33.40	33.40	19	6,089	0.31%
2018/06/05	4	33.60	21	33.47	33.55	-17	6,100	-0.28%
2018/06/01	2	33.15	0	0.00	33.15	2	6,206	0.03%
2018/05/30	0	0.00	16	32.95	33.05	-16	6,207	-0.26%
2018/05/29	4	32.71	2	32.75	32.75	2	6,144	0.03%
2018/05/28	2	33.23	2	33.25	33.15	0	6,108	0.00%
2018/05/25	2	33.38	0	0.00	33.30	2	6,073	0.03%
2018/05/24	11	33.50	0	0.00	33.50	11	6,061	0.18%
2018/05/23	1	33.95	1	33.90	33.90	0	6,042	0.00%
2018/05/22	20	34.32	1	34.25	34.30	19	6,002	0.32%
2018/05/21	0	0.00	6	33.90	34.15	-6	5,877	-0.10%
2018/05/18	1	33.45	0	0.00	33.40	1	5,764	0.02%
2018/05/17	4	33.63	11	33.71	33.70	-7	5,793	-0.12%
2018/05/15	2	33.30	4	32.90	33.00	-2	5,915	-0.03%
2018/05/14	16	33.43	0	0.00	33.50	16	5,932	0.27%
2018/05/11	2	33.75	5	33.85	33.70	-3	5,881	-0.05%
2018/05/10	8	33.87	24	33.83	33.55	-16	5,847	-0.27%
2018/05/09	14	32.89	21	32.95	33.00	-7	5,625	-0.12%
2018/05/08	6	32.21	5	32.37	32.15	1	5,456	0.02%
2018/05/07	0	0.00	10	31.98	32.00	-10	5,402	-0.19%
2018/05/04	20	32.00	2	32.00	32.00	18	5,384	0.33%
2018/04/30	0	0.00	1	31.70	31.85	-1	5,336	-0.02%
2018/04/27	0	0.00	3	31.52	31.60	-3	5,326	-0.06%
2018/04/26	0	0.00	10	31.00	30.95	-10	5,311	-0.19%
2018/04/24	1	31.25	0	0.00	31.40	1	5,305	0.02%
2018/04/23	0	0.00	2	31.80	32.00	-2	5,305	-0.04%
2018/04/19	5	31.75	30	31.75	31.75	-25	5,284	-0.47%
2018/04/18	13	31.77	5	31.65	31.70	8	5,286	0.15%
2018/04/17	12	31.95	5	31.80	31.85	7	5,269	0.13%
2018/04/16	6	31.72	8	31.61	31.55	-2	5,253	-0.04%
2018/04/13	4	31.94	1	31.95	31.95	3	5,233	0.06%
2018/04/12	0	0.00	14	32.62	32.65	-14	5,350	-0.26%
2018/04/11	0	0.00	1	32.65	32.55	-1	5,339	-0.02%
2018/04/10	21	32.93	28	33.01	32.40	-7	5,303	-0.13%
2018/04/03	21	32.05	1	32.05	32.05	20	5,113	0.39%
2018/04/02	3	32.00	3	32.05	32.00	0	5,080	0.00%
2018/03/31	4	31.96	2	31.93	31.95	2	5,059	0.04%
2018/03/30	7	32.00	6	31.97	31.90	1	5,051	0.02%
2018/03/29	7	31.94	7	31.86	31.85	0	5,005	0.00%
2018/03/28	7	31.76	6	31.83	31.75	1	5,058	0.02%
2018/03/27	11	31.81	0	0.00	31.65	11	5,066	0.22%
2018/03/26	4	31.90	1	31.90	31.70	3	5,282	0.06%
2018/03/23	24	31.57	15	30.97	31.75	9	5,348	0.17%
2018/03/22	5	31.30	9	31.63	31.30	-4	5,213	-0.08%
2018/03/21	13	31.96	2	31.95	31.80	11	5,155	0.21%
2018/03/20	2	31.65	7	31.28	31.80	-5	5,128	-0.10%
2018/03/19	6	31.85	4	31.93	31.45	2	5,051	0.04%
2018/03/16	1	30.95	31	31.10	31.30	-30	4,629	-0.65%
2018/03/15	0	0.00	8	30.77	30.70	-8	4,303	-0.19%
2018/03/14	7	30.44	3	30.30	30.30	4	4,206	0.10%
2018/03/13	10	29.73	12	30.07	30.35	-2	4,003	-0.05%
2018/03/09	0	0.00	1	29.25	29.25	-1	3,769	-0.03%
2018/03/08	0	0.00	1	29.00	29.00	-1	3,778	-0.03%
2018/03/07	20	29.00	0	0.00	28.75	20	3,778	0.53%
2018/03/06	0	0.00	8	28.45	28.45	-8	3,720	-0.22%
2018/03/02	5	27.90	0	0.00	28.00	5	3,831	0.13%
2018/03/01	3	27.77	17	27.91	28.00	-14	3,908	-0.36%
2018/02/26	2	27.75	0	0.00	27.85	2	4,217	0.05%
2018/02/23	2	26.95	2	27.38	27.40	0	4,253	0.00%
2018/02/22	1	26.75	1	26.55	26.70	0	4,301	0.00%
2018/02/12	1	25.50	1	25.80	25.90	0	4,359	0.00%
2018/02/07	2	26.95	20	26.50	26.15	-18	4,319	-0.42%
2018/02/06	1	27.75	21	27.94	27.45	-20	4,217	-0.47%
2018/02/05	3	28.43	0	0.00	28.80	3	4,236	0.07%
2018/02/02	16	29.15	0	0.00	29.10	16	4,275	0.37%
2018/01/30	1	28.95	20	28.75	28.70	-19	4,565	-0.42%
2018/01/29	0	0.00	20	28.72	28.65	-20	4,656	-0.43%
2018/01/26	5	28.75	2	28.65	28.70	3	4,743	0.06%
2018/01/25	15	28.80	0	0.00	28.75	15	4,845	0.31%
2018/01/24	0	0.00	10	28.80	28.90	-10	5,047	-0.20%
2018/01/23	0	0.00	1	28.85	28.75	-1	5,197	-0.02%
2018/01/22	0	0.00	10	28.85	28.85	-10	5,289	-0.19%
2018/01/19	2	29.00	5	29.00	28.95	-3	5,418	-0.06%
2018/01/18	0	0.00	2	29.00	29.05	-2	5,477	-0.04%
2018/01/17	0	0.00	2	29.00	28.90	-2	5,670	-0.04%
2018/01/15	8	28.56	1	28.55	28.60	7	6,158	0.11%
2018/01/11	1	28.20	0	0.00	28.20	1	6,747	0.01%
2018/01/09	2	28.30	9	28.34	28.40	-7	7,647	-0.09%
2018/01/08	27	28.17	16	28.05	28.05	11	7,961	0.14%
2018/01/04	3	30.05	8	30.01	30.10	-5	8,020	-0.06%
2018/01/03	0	0.00	1	30.40	30.15	-1	8,070	-0.01%
2018/01/02	16	30.00	20	29.85	30.20	-4	8,132	-0.05%