矽格 (6257)-凱基-鳳山券商分點個股進出

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

矽格

(6257)

可現股當沖

股價
78.0
漲跌
▼1.1
漲幅
-1.39%
成交量
9,253張
產業
上市半導體類股
945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

矽格 (6257)籌碼相關－凱基-鳳山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-鳳山券商分點個股進出
凱基-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	2	78.10	2	78.51	78.00	0	7,349	0.00%
2024/05/21	2	79.50	1	79.30	79.00	1	7,505	0.01%
2024/05/20	0	0.00	5	80.62	79.00	-5	7,431	-0.07%
2024/05/17	5	78.45	0	0.00	78.00	5	7,337	0.07%
2024/05/16	3	82.47	15	82.01	81.30	-12	7,216	-0.17%
2024/05/15	5	77.36	0	0.00	77.40	5	6,970	0.07%
2024/05/13	1	76.40	0	0.00	76.50	1	6,926	0.01%
2024/05/10	0	0.00	3	76.37	76.20	-3	6,920	-0.04%
2024/05/09	0	77.60	0	0.00	77.10	0	6,887	0.00%
2024/05/08	2	77.90	1	78.30	78.30	1	6,858	0.01%
2024/05/07	0	0.00	1	78.00	77.80	-1	6,807	-0.01%
2024/05/03	1	77.00	2	77.05	76.40	-1	6,707	-0.01%
2024/05/02	2	77.70	4	77.93	77.40	-2	6,637	-0.03%
2024/04/30	1	74.50	1	74.30	74.20	0	6,367	0.00%
2024/04/25	1	70.30	0	0.00	70.20	1	6,379	0.02%
2024/04/24	1	70.30	1	69.50	70.40	0	6,374	0.00%
2024/04/23	1.1	68.46	0	0.00	68.30	1.1	6,362	0.02%
2024/04/22	0	0.00	1	70.50	68.30	-1	6,358	-0.02%
2024/04/19	0.1	70.80	2	70.50	70.50	-1.9	6,293	-0.03%
2024/04/18	1	72.00	0	0.00	71.50	1	6,215	0.02%
2024/04/16	0	0.00	1.3	70.15	70.60	-1.3	6,136	-0.02%
2024/04/12	2	73.50	1	73.00	73.20	1	6,030	0.02%
2024/04/11	1	72.50	2	71.40	72.80	-1	5,949	-0.02%
2024/04/10	5	72.06	1	72.40	72.40	4	5,892	0.07%
2024/04/09	1.1	71.22	0	0.00	71.10	1.1	5,828	0.02%
2024/04/08	2	71.00	2	70.60	70.80	0	5,787	0.00%
2024/04/02	1	73.00	2	72.20	73.00	-1	5,753	-0.02%
2024/04/01	0.2	71.93	2	72.00	71.60	-1.8	5,670	-0.03%
2024/03/29	1	71.00	0.1	70.50	71.00	0.9	5,597	0.02%
2024/03/28	3	73.20	0.1	73.13	72.00	2.9	5,390	0.05%
2024/03/27	2	71.95	5	73.10	73.80	-3	5,144	-0.06%
2024/03/26	2	71.90	0	0.00	71.00	2	4,978	0.04%
2024/03/22	1	72.20	2	71.70	72.40	-1	4,944	-0.02%
2024/03/21	4.3	76.54	2	77.40	74.70	2.3	4,910	0.05%
2024/03/20	2	77.15	11.1	77.56	75.60	-9.1	5,085	-0.18%
2024/03/19	1	73.50	5	73.36	73.50	-4	5,072	-0.08%
2024/03/18	1	71.30	4	71.45	72.10	-3	4,948	-0.06%
2024/03/15	0	68.40	0	0.00	68.80	0	4,832	0.00%
2024/03/14	2	69.15	0	0.00	68.80	2	4,777	0.04%
2024/03/13	4	69.83	2	70.50	70.10	2	4,716	0.04%
2024/03/12	2	69.70	0	0.00	69.90	2	4,674	0.04%
2024/03/08	5	70.04	5	70.92	69.00	0	4,758	0.00%
2024/03/07	3	70.30	3	72.03	69.60	0	4,727	0.00%
2024/03/06	1	69.90	8.1	69.80	70.20	-7	4,786	-0.15%
2024/03/05	1.3	67.65	2	67.90	68.10	-0.7	4,965	-0.02%
2024/03/04	0.3	68.13	2	68.50	67.90	-1.7	5,024	-0.03%
2024/03/01	4.5	68.33	0	0.00	67.20	4.5	4,971	0.09%
2024/02/27	5.1	70.43	6	70.60	70.00	-0.9	4,781	-0.02%
2024/02/26	5	72.54	4	72.78	72.30	1	4,667	0.02%
2024/02/23	8	73.65	11	73.40	72.50	-3	4,542	-0.07%
2024/02/22	0	0.00	1	69.90	70.80	-1	4,207	-0.02%
2024/02/21	1	68.50	0	0.00	68.80	1	4,122	0.02%
2024/02/20	3	68.37	5	69.18	68.20	-2	4,144	-0.05%
2024/02/19	2	69.45	0	0.00	70.00	2	4,099	0.05%
2024/02/16	9	69.28	1	69.60	69.50	8	4,088	0.20%
2024/02/15	3	68.33	4	67.70	68.20	-1	4,032	-0.02%
2024/02/05	0	0.00	2	65.10	65.30	-2	3,992	-0.05%
2024/02/02	2	66.50	0	0.00	65.70	2	3,999	0.05%
2024/02/01	4	67.28	2	67.75	66.60	2	3,997	0.05%
2024/01/31	3	67.93	3	67.53	67.70	0	4,025	0.00%
2024/01/26	2	68.45	1	68.40	67.20	1	4,139	0.02%
2024/01/24	0	0.00	1.6	68.63	68.00	-1.6	4,103	-0.04%
2024/01/23	1	68.20	1.3	68.36	68.10	-0.3	4,111	-0.01%
2024/01/22	1	68.30	0	0.00	68.00	1	4,084	0.02%
2024/01/19	0.5	66.00	0	0.00	66.50	0.5	3,970	0.01%
2024/01/18	0.3	65.39	0	0.00	65.30	0.3	4,006	0.01%
2024/01/16	0.3	66.50	0	0.00	66.10	0.3	4,139	0.01%
2024/01/11	1	63.90	1	64.20	64.20	0	4,308	0.00%
2024/01/05	0	0.00	5	64.70	64.90	-5	4,636	-0.11%
2024/01/04	0.4	65.00	0	0.00	65.00	0.4	4,642	0.01%
2024/01/03	5	65.00	0	0.00	65.00	5	4,664	0.11%
2023/12/29	1	65.60	1.3	65.04	65.20	-0.3	4,647	-0.01%
2023/12/25	5	66.20	5	66.40	66.40	0	4,552	0.00%
2023/12/21	1	68.20	1	69.00	68.10	0	4,515	0.00%
2023/12/20	1	67.70	3	68.80	68.80	-2	4,488	-0.04%
2023/12/18	2	68.55	5	68.70	68.50	-3	4,437	-0.07%
2023/12/15	9	66.88	12.5	68.28	67.20	-3.5	4,545	-0.08%
2023/12/14	12	69.99	5	69.70	71.90	7	4,467	0.16%
2023/12/13	0	0.00	3	66.37	66.40	-3	4,163	-0.07%
2023/12/12	1	65.90	2	66.05	65.80	-1	4,245	-0.02%
2023/12/07	1	65.80	4	64.95	64.60	-3	4,183	-0.07%
2023/12/06	4	64.48	1.7	65.38	65.40	2.3	4,158	0.06%
2023/12/05	4	64.98	1.3	64.85	65.50	2.7	4,084	0.07%
2023/12/04	7.5	65.91	5	65.92	66.00	2.5	4,013	0.06%
2023/12/01	3	64.63	13	65.63	65.80	-10	3,943	-0.25%
2023/11/30	4	63.63	5	63.76	63.80	-1	3,722	-0.03%
2023/11/29	1	62.00	5	61.76	62.00	-4	3,478	-0.11%
2023/11/28	0	0.00	2	61.00	60.60	-2	3,403	-0.06%
2023/11/23	0	0.00	1	60.90	60.90	-1	3,515	-0.03%
2023/11/22	0	0.00	1	61.00	60.90	-1	3,537	-0.03%
2023/11/20	2.3	61.04	0	0.00	61.40	2.3	3,673	0.06%
2023/11/14	0	0.00	1	61.10	61.50	-1	3,792	-0.03%
2023/11/13	1	60.70	0	0.00	60.50	1	3,777	0.03%
2023/11/08	0	0.00	0	61.40	61.40	0	3,736	0.00%
2023/11/06	5	61.42	2	61.60	61.50	3	3,649	0.08%
2023/11/03	0	0.00	5	61.00	61.50	-5	3,596	-0.14%
2023/11/02	1	60.20	2	60.30	60.90	-1	3,546	-0.03%
2023/10/31	0	0.00	11	60.83	59.30	-11	3,490	-0.32%
2023/10/30	6	59.60	6	59.90	59.90	0	3,486	0.00%
2023/10/27	10	59.60	0	0.00	59.40	10	3,500	0.29%
2023/10/26	5	60.86	0	0.00	60.20	5	3,491	0.14%
2023/10/25	0	61.70	7.1	61.77	62.00	-7	3,448	-0.20%
2023/10/23	6	60.25	1	60.30	59.90	5	3,432	0.15%
2023/10/20	0	0.00	1	60.90	60.80	-1	3,445	-0.03%
2023/10/19	3	60.37	13	60.66	60.70	-10	3,413	-0.29%
2023/10/17	2	60.50	4	60.73	60.70	-2	3,292	-0.06%
2023/10/13	1	59.50	16	59.65	60.00	-15	3,223	-0.47%
2023/10/12	0	0.00	3	58.10	58.30	-3	3,118	-0.10%
2023/10/03	0	0.00	1	57.84	57.50	-1	3,132	-0.03%
2023/10/02	3	57.57	2	57.65	57.70	1	3,151	0.03%
2023/09/26	0	0.00	1	56.80	56.70	-1	3,299	-0.03%
2023/09/25	1	58.30	0	0.00	58.30	1	3,259	0.03%
2023/09/22	0	0.00	1	57.90	57.50	-1	3,247	-0.03%
2023/09/21	6	56.60	8.2	57.00	57.20	-2.2	3,216	-0.07%
2023/09/20	7	58.64	0	0.00	58.00	7	3,167	0.22%
2023/09/19	2.2	60.99	2	60.30	60.80	0.2	2,973	0.01%
2023/09/15	5	58.30	4	58.33	58.00	1	2,635	0.04%
2023/09/13	6	56.60	6	56.60	56.60	0	2,493	0.00%
2023/09/12	0	0.00	3	57.73	57.40	-3	2,488	-0.12%
2023/09/11	0	0.00	1	56.90	57.10	-1	2,484	-0.04%
2023/09/06	0	0.00	2	57.90	58.20	-2	2,480	-0.08%
2023/09/05	0	0.00	12	57.57	57.80	-12	2,464	-0.49%
2023/09/04	0	0.00	1	57.50	57.50	-1	2,453	-0.04%
2023/09/01	0	0.00	2	57.90	57.10	-2	2,446	-0.08%
2023/08/31	0	0.00	1	57.50	57.70	-1	2,435	-0.04%
2023/08/29	5	56.70	1	56.50	56.40	4	2,351	0.17%
2023/08/28	6	55.60	6	56.00	56.00	0	2,336	0.00%
2023/08/25	10	56.60	3	56.57	56.60	7	2,319	0.30%
2023/08/24	4	56.38	5	56.46	56.10	-1	2,284	-0.04%
2023/08/23	1	52.90	9	55.10	55.40	-8	2,157	-0.37%
2023/08/21	1	53.10	1	53.60	52.50	0	1,991	0.00%
2023/08/16	5	50.60	0	0.00	50.80	5	1,909	0.26%
2023/08/14	6	50.60	6	50.30	50.30	0	1,916	0.00%
2023/08/11	6	51.30	0	0.00	51.10	6	1,910	0.31%
2023/08/10	8	52.03	6	51.90	51.90	2	1,894	0.11%
2023/08/02	0	0.00	6	52.00	52.00	-6	1,872	-0.32%
2023/08/01	6	52.00	6	52.00	52.00	0	1,856	0.00%
2023/07/31	3	52.90	0	0.00	52.90	3	1,835	0.16%
2023/07/27	9	52.44	3	52.90	52.30	6	1,778	0.34%
2023/07/25	1	57.40	0	0.00	57.50	1	1,640	0.06%
2023/07/19	1	58.20	0	0.00	58.00	1	1,577	0.06%
2023/07/18	0	0.00	0	59.00	58.50	0	1,543	0.00%
2023/07/17	0	0.00	3	58.90	58.90	-3	1,536	-0.20%
2023/07/13	1	58.50	2	58.20	57.60	-1	1,483	-0.07%
2023/07/10	1	56.50	0	0.00	56.50	1	1,454	0.07%
2023/07/06	0	0.00	2	57.95	57.80	-2	1,433	-0.14%
2023/07/05	7	57.96	3	58.23	58.20	4	1,396	0.29%
2023/06/29	0	0.00	1	55.20	55.40	-1	1,306	-0.08%
2023/06/26	1	55.60	0	0.00	55.60	1	1,317	0.08%
2023/06/16	0	0.00	2	56.00	56.00	-2	1,326	-0.15%
2023/06/12	0	0.00	4	55.05	55.40	-4	1,349	-0.30%
2023/06/08	0	0.00	1	55.90	55.60	-1	1,345	-0.07%
2023/06/06	0.5	55.70	0	0.00	55.80	0.5	1,393	0.03%
2023/06/05	1	55.70	0	0.00	55.80	1	1,470	0.07%
2023/05/31	1	55.20	1	55.20	55.50	0	1,566	0.00%
2023/05/29	1	54.70	0	0.00	54.50	1	1,590	0.06%
2023/05/26	0	0.00	4	54.73	54.30	-4	1,600	-0.25%
2023/05/23	0	0.00	20	54.05	54.10	-20	1,623	-1.23%
2023/05/19	25	53.80	5	53.90	53.90	20	1,627	1.23%
2023/05/16	0	0.00	3	53.10	53.00	-3	1,640	-0.18%
2023/05/15	0.1	52.90	0	0.00	52.80	0.1	1,640	0.01%
2023/05/08	3	53.00	0	0.00	53.10	3	1,651	0.18%
2023/05/04	1	53.00	0	0.00	53.00	1	1,714	0.06%
2023/04/27	2	51.70	0	0.00	51.50	2	1,760	0.11%
2023/04/24	1	53.10	0	0.00	53.00	1	1,680	0.06%
2023/04/21	1	53.20	0	0.00	53.20	1	1,667	0.06%
2023/04/10	2	55.30	1	55.30	55.30	1	1,573	0.06%
2023/04/06	0	0.00	5	55.90	55.60	-5	1,552	-0.32%
2023/03/31	0	55.80	0	0.00	55.90	0	1,549	0.00%
2023/03/29	1	55.40	0	0.00	55.30	1	1,509	0.07%
2023/03/28	0	55.80	0	0.00	55.60	0	1,496	0.00%
2023/03/27	0	55.80	0	0.00	55.70	0	1,490	0.00%
2023/03/24	2	55.70	0	0.00	55.70	2	1,493	0.13%
2023/03/22	0	0.00	1	55.70	55.70	-1	1,500	-0.07%
2023/03/15	1	55.80	0	0.00	55.90	1	1,499	0.07%
2023/03/13	0	0.00	3.7	54.80	55.60	-3.7	1,489	-0.25%
2023/03/10	1	55.90	1	55.70	55.70	0	1,475	0.00%
2023/03/08	4	55.95	5	56.16	56.10	-1	1,438	-0.07%
2023/03/07	5.2	56.55	2	56.25	56.90	3.2	1,341	0.24%
2023/03/06	0	0.00	1	55.70	55.70	-1	1,280	-0.08%
2023/03/01	1	53.90	6	54.10	54.10	-5	1,194	-0.42%
2023/02/23	1	53.10	4	53.20	53.20	-3	1,155	-0.26%
2023/02/22	0	0.00	5	52.70	52.70	-5	1,148	-0.44%
2023/02/20	0.5	51.96	3	52.10	52.10	-2.5	1,167	-0.21%
2023/02/09	0	0.00	1	52.20	52.10	-1	1,252	-0.08%
2023/02/08	0	0.00	2	52.10	52.10	-2	1,259	-0.16%
2023/02/07	3	52.00	0	0.00	52.00	3	1,262	0.24%
2023/02/03	1	52.20	1	52.50	52.30	0	1,295	0.00%
2023/02/02	0	0.00	1	52.30	52.20	-1	1,297	-0.08%
2023/01/31	0	0.00	2	50.10	50.90	-2	1,228	-0.16%
2023/01/30	0	0.00	3	50.00	50.10	-3	1,203	-0.25%
2023/01/17	0	49.40	4	49.48	49.50	-4	1,193	-0.34%
2023/01/12	0	0.00	2	49.80	49.65	-2	1,253	-0.16%
2023/01/05	1	48.40	0	0.00	48.30	1	1,340	0.07%
2022/12/29	6	47.83	1	47.90	47.95	5	1,395	0.36%
2022/12/28	1	48.20	0	0.00	48.20	1	1,417	0.07%
2022/12/26	0	0.00	3	48.95	48.95	-3	1,430	-0.21%
2022/12/21	4	48.35	0	0.00	48.20	4	1,499	0.27%
2022/12/20	6	48.78	0	0.00	48.25	6	1,528	0.39%
2022/12/16	6	49.71	0	0.00	49.60	6	1,544	0.39%
2022/12/13	0	0.00	2	49.50	50.10	-2	1,532	-0.13%
2022/12/09	0	49.80	0	0.00	49.50	0	1,515	0.00%
2022/12/08	2	49.30	0	0.00	49.35	2	1,506	0.13%
2022/12/07	0	0.00	1.2	49.29	49.30	-1.2	1,517	-0.08%
2022/12/02	0	50.40	3	50.50	50.50	-3	1,514	-0.20%
2022/12/01	2	50.90	7	50.61	50.70	-5	1,539	-0.32%
2022/11/30	2	50.40	0	0.00	50.20	2	1,554	0.13%
2022/11/29	0	0.00	1	49.75	50.00	-1	1,559	-0.06%
2022/11/24	0	0.00	3	49.75	50.10	-3	1,606	-0.19%
2022/11/22	1	49.30	0.1	49.30	49.35	1	1,634	0.06%
2022/11/18	0	0.00	2	50.15	50.10	-2	1,680	-0.12%
2022/11/17	1	50.20	14	49.76	50.10	-13	1,677	-0.78%
2022/11/16	7	50.31	0	0.00	50.10	7	1,679	0.42%
2022/11/15	1	49.80	3	50.20	50.20	-2	1,655	-0.12%
2022/11/14	2	49.65	1	49.80	49.80	1	1,653	0.06%
2022/11/11	1	50.00	0	0.00	49.20	1	1,654	0.06%
2022/11/09	0	0.00	3	49.05	49.05	-3	1,646	-0.18%
2022/11/03	2	48.30	3	48.35	48.30	-1	1,700	-0.06%
2022/11/02	0.1	48.05	16	47.73	48.05	-16	1,716	-0.93%
2022/11/01	16	46.93	0	0.00	47.00	16	1,717	0.93%
2022/10/26	2	45.80	0	0.00	45.80	2	1,862	0.11%
2022/10/21	2	47.10	0	0.00	46.55	2	1,887	0.11%
2022/10/18	0	0.00	3	45.45	46.50	-3	1,896	-0.16%
2022/10/17	0	0.00	1	44.60	44.75	-1	1,890	-0.05%
2022/10/14	0.5	43.70	0	0.00	43.70	0.5	1,893	0.03%
2022/10/13	2	43.08	0	0.00	42.00	2	1,948	0.10%
2022/10/12	1	43.40	0	0.00	43.95	1	1,956	0.05%
2022/10/11	4	43.71	0	0.00	43.40	4	1,966	0.20%
2022/10/07	0	0.00	1	45.30	45.25	-1	1,985	-0.05%
2022/10/06	2	44.85	1	44.85	44.70	1	2,046	0.05%
2022/10/05	0	0.00	4	45.25	45.00	-4	2,116	-0.19%
2022/10/03	2	43.18	0	0.00	43.20	2	2,150	0.09%
2022/09/30	7	42.38	2	42.65	42.50	5	2,188	0.23%
2022/09/28	0	0.00	1	42.25	42.00	-1	2,260	-0.04%
2022/09/27	0	0.00	2	43.50	43.60	-2	2,290	-0.09%
2022/09/26	3	44.10	0	0.00	43.80	3	2,309	0.13%
2022/09/23	4	45.75	1	45.75	45.70	3	2,358	0.13%
2022/09/20	0	0.00	1	46.90	46.80	-1	2,527	-0.04%
2022/09/16	7.1	47.15	0	0.00	47.15	7.1	2,628	0.27%
2022/09/14	3	47.55	0	0.00	47.65	3	2,682	0.11%
2022/09/13	0	0.00	3	48.40	48.30	-3	2,686	-0.11%
2022/09/12	4	48.28	0	0.00	48.05	4	2,730	0.15%
2022/09/07	6	47.73	0	0.00	47.60	6	2,805	0.21%
2022/09/06	6	49.26	0	0.00	48.95	6	2,800	0.21%
2022/09/05	6	49.83	0	0.00	49.80	6	2,825	0.21%
2022/09/02	2	50.50	2	50.60	50.50	0	2,840	0.00%
2022/09/01	1	50.30	2	50.30	50.30	-1	2,875	-0.03%
2022/08/29	0	0.00	1	51.10	50.90	-1	3,190	-0.03%
2022/08/26	1	51.90	1	51.90	51.90	0	3,183	0.00%
2022/08/25	1	50.70	0	0.00	50.70	1	3,155	0.03%
2022/08/24	4	50.40	0	0.00	50.40	4	3,198	0.13%
2022/08/19	1.2	51.84	6	51.90	51.70	-4.8	3,195	-0.15%
2022/08/18	1	51.40	14	51.48	51.50	-13	3,179	-0.41%
2022/08/16	0.1	51.30	2	51.40	51.20	-1.9	3,180	-0.06%
2022/08/15	2	51.45	7	51.59	51.50	-5	3,187	-0.16%
2022/08/12	1	50.90	9	51.18	51.20	-8	3,180	-0.25%
2022/08/11	1	50.20	0	0.00	50.30	1	3,155	0.03%
2022/08/09	0	0.00	1	49.65	49.90	-1	3,154	-0.03%
2022/08/08	1	50.20	6	50.21	50.00	-5	3,138	-0.16%
2022/08/04	2	48.70	0	0.00	48.80	2	3,122	0.06%
2022/08/03	7	49.34	0	0.00	49.10	7	3,105	0.23%
2022/08/02	1	50.60	0	0.00	50.00	1	3,069	0.03%
2022/07/29	1	50.10	0	0.00	49.90	1	3,037	0.03%
2022/07/28	4	49.61	0	0.00	49.65	4	3,058	0.13%
2022/07/27	4	49.10	0	0.00	50.20	4	3,068	0.13%
2022/07/26	0.1	50.10	1	50.00	49.90	-0.9	3,103	-0.03%
2022/07/25	0	0.00	6	50.50	50.60	-6	3,098	-0.19%
2022/07/22	0	0.00	5	51.32	51.00	-5	3,118	-0.16%
2022/07/21	2	50.90	3	50.30	50.90	-1	3,120	-0.03%
2022/07/20	1	50.60	1	50.80	50.00	0	3,112	0.00%
2022/07/19	0.2	49.10	0	0.00	49.35	0.2	3,076	0.01%
2022/07/14	8	47.14	0	0.00	47.30	8	3,027	0.26%
2022/07/08	1	51.20	0	0.00	51.10	1	2,846	0.04%
2022/07/07	1	49.75	1	49.70	50.60	0	2,820	0.00%
2022/07/06	11	51.53	10	50.50	50.50	1	2,795	0.04%
2022/07/04	6	50.43	0	0.00	50.40	6	2,851	0.21%
2022/07/01	3	51.07	0	0.00	50.90	3	2,889	0.10%
2022/06/30	5	51.74	0	0.00	51.90	5	2,837	0.18%
2022/06/29	3	53.93	2	53.70	53.90	1	2,756	0.04%
2022/06/28	6	55.10	0	0.00	54.90	6	2,715	0.22%
2022/06/24	2	55.65	0	0.00	55.00	2	2,734	0.07%
2022/06/23	4	55.50	2	55.90	55.70	2	2,743	0.07%
2022/06/22	5	56.64	0	0.00	56.20	5	2,730	0.18%
2022/06/21	2	57.60	0	0.00	57.90	2	2,691	0.07%
2022/06/20	5	57.20	0	0.00	57.20	5	2,692	0.19%
2022/06/17	4	59.00	0	0.00	59.00	4	2,651	0.15%
2022/06/10	1	62.50	0	0.00	62.20	1	2,541	0.04%
2022/06/09	2	62.25	1	62.10	62.30	1	2,520	0.04%
2022/06/08	2	63.00	4.1	62.26	62.30	-2.1	2,461	-0.08%
2022/06/07	1	61.00	2	61.20	60.80	-1	2,283	-0.04%
2022/06/06	1	60.20	1	60.30	60.40	0	2,230	0.00%
2022/06/02	0	0.00	2	60.00	60.20	-2	2,264	-0.09%
2022/06/01	3	60.27	1	60.10	60.30	2	2,268	0.09%
2022/05/24	2	59.00	0	0.00	58.70	2	2,273	0.09%
2022/05/20	1	59.90	2	59.90	59.90	-1	2,247	-0.04%
2022/05/19	0	0.00	1	58.90	59.60	-1	2,234	-0.04%
2022/05/18	0	0.00	0.5	59.60	59.70	-0.5	2,217	-0.02%
2022/05/12	2	58.20	2	58.20	57.80	0	2,186	0.00%
2022/05/06	1	59.80	0	0.00	59.80	1	2,202	0.05%
2022/05/05	0	0.00	1	59.80	59.70	-1	2,214	-0.05%
2022/05/03	0	0.00	10	58.30	59.20	-10	2,198	-0.45%
2022/04/25	6	56.10	0	0.00	56.00	6	2,263	0.27%
2022/04/20	2	57.50	0	0.00	57.20	2	2,391	0.08%
2022/04/15	6	57.30	0	0.00	57.20	6	2,439	0.25%
2022/04/13	1	57.80	0	0.00	58.30	1	2,505	0.04%
2022/04/11	0	0.00	1	58.90	58.50	-1	2,602	-0.04%
2022/04/08	1	60.70	0	0.00	60.10	1	2,555	0.04%
2022/04/07	1	59.60	10	60.40	59.40	-9	2,480	-0.36%
2022/03/31	0	0.00	2	59.70	59.60	-2	2,407	-0.08%
2022/03/29	1.1	60.32	0	0.00	60.10	1.1	2,382	0.04%
2022/03/28	0	0.00	1	60.70	60.70	-1	2,332	-0.04%
2022/03/21	1	59.00	0	0.00	59.10	1	2,285	0.04%
2022/03/18	1	58.60	1	59.00	58.60	0	2,310	0.00%
2022/03/17	3	59.10	1	59.00	58.80	2	2,325	0.09%
2022/03/15	2	57.20	1	57.40	57.20	1	2,344	0.04%
2022/03/10	0	0.00	2	58.10	57.90	-2	2,372	-0.08%
2022/03/09	2	57.25	1	57.40	57.20	1	2,360	0.04%
2022/03/08	1	54.80	0	0.00	54.90	1	2,340	0.04%
2022/03/07	2	56.60	0	0.00	56.10	2	2,321	0.09%
2022/03/04	0	58.20	0	0.00	58.00	0	2,326	0.00%
2022/02/24	2	56.75	0	0.00	56.20	2	2,501	0.08%
2022/02/22	1	57.80	0	0.00	57.90	1	2,574	0.04%
2022/02/21	1	58.20	0	0.00	58.90	1	2,754	0.04%
2022/02/14	0	0.00	2	57.80	57.80	-2	3,129	-0.06%
2022/02/10	0	0.00	2	59.70	59.30	-2	3,229	-0.06%
2022/02/09	2	58.40	1	59.00	59.00	1	3,266	0.03%
2022/02/08	1	57.50	0	0.00	57.50	1	3,301	0.03%
2022/02/07	1	56.20	0	0.00	57.20	1	3,431	0.03%
2022/01/26	2	56.90	0	0.00	56.50	2	3,443	0.06%
2022/01/24	1	57.60	0	0.00	57.80	1	3,530	0.03%
2022/01/21	2	58.55	0	0.00	58.30	2	3,548	0.06%
2022/01/20	2	59.40	0	0.00	59.50	2	3,593	0.06%
2022/01/18	0	0.00	3	60.20	59.70	-3	3,661	-0.08%
2022/01/17	0	0.00	8	58.95	58.90	-8	3,565	-0.22%
2022/01/13	0	0.00	2.5	58.68	59.00	-2.5	3,558	-0.07%
2022/01/10	0	0.00	2	58.40	58.50	-2	3,567	-0.06%
2022/01/07	12	58.20	0	0.00	58.10	12	3,596	0.33%
2022/01/05	7	59.96	8	59.88	59.60	-1	3,597	-0.03%
2021/12/29	0	0.00	2	59.30	59.00	-2	3,591	-0.06%
2021/12/28	1	58.80	0	0.00	58.80	1	3,670	0.03%
2021/12/24	0	0.00	11	58.76	58.90	-11	3,773	-0.29%
2021/12/22	2	57.90	0	0.00	58.20	2	3,885	0.05%
2021/12/16	1	57.40	0	0.00	57.60	1	3,999	0.03%
2021/12/15	1	57.30	2	57.10	57.00	-1	4,034	-0.02%
2021/12/14	1	57.50	0	0.00	57.30	1	4,034	0.02%
2021/12/13	7	57.64	0	0.00	57.50	7	4,050	0.17%
2021/12/10	3	58.33	0	0.00	58.10	3	4,072	0.07%
2021/12/09	0	0.00	2	59.10	58.70	-2	4,078	-0.05%
2021/12/07	0	0.00	2	61.10	60.20	-2	4,099	-0.05%
2021/12/06	1	60.40	0	0.00	60.20	1	4,168	0.02%
2021/12/03	0	0.00	1	60.00	60.00	-1	4,334	-0.02%
2021/12/02	0	0.00	1	60.40	59.90	-1	4,470	-0.02%
2021/11/29	2	58.40	0	0.00	58.60	2	4,886	0.04%
2021/11/26	13	59.51	1	59.10	59.00	12	4,977	0.24%
2021/11/25	1	61.50	3	60.90	60.70	-2	5,004	-0.04%
2021/11/24	1	61.20	0	0.00	61.10	1	5,079	0.02%
2021/11/23	3	60.83	0	0.00	60.60	3	5,241	0.06%
2021/11/22	3	61.60	0	0.00	62.20	3	5,264	0.06%
2021/11/19	9	61.94	0	0.00	61.90	9	5,347	0.17%
2021/11/18	7	63.21	12	63.33	62.80	-5	5,379	-0.09%
2021/11/17	1	62.50	20	62.33	62.70	-19	5,307	-0.36%
2021/11/16	3	60.53	2	61.05	61.00	1	5,224	0.02%
2021/11/15	7	61.31	12	60.96	61.40	-5	5,275	-0.09%
2021/11/11	0	0.00	1	59.70	59.70	-1	5,407	-0.02%
2021/11/10	1	59.80	0	0.00	59.80	1	5,739	0.02%
2021/11/09	15	60.01	0	0.00	60.20	15	5,876	0.26%
2021/11/08	3	60.50	4	60.53	60.20	-1	5,900	-0.02%
2021/11/05	0	0.00	8	60.50	60.20	-8	6,023	-0.13%
2021/11/04	1	60.10	1	59.70	60.40	0	6,187	0.00%
2021/11/03	1	58.70	0	0.00	58.90	1	6,296	0.02%
2021/11/02	0	0.00	1	58.10	58.10	-1	6,409	-0.02%
2021/11/01	3	59.40	1	59.60	59.60	2	6,696	0.03%
2021/10/29	1	58.60	0	0.00	58.60	1	6,956	0.01%
2021/10/28	1	58.80	1	58.60	59.20	0	7,005	0.00%
2021/10/27	1	57.60	0	0.00	58.60	1	7,162	0.01%
2021/10/26	1	58.00	0	0.00	58.10	1	7,365	0.01%
2021/10/25	0	0.00	1	57.60	57.30	-1	7,748	-0.01%
2021/10/20	0	0.00	2	57.05	57.30	-2	8,352	-0.02%
2021/10/19	1	57.20	1	57.20	57.20	0	8,481	0.00%
2021/10/18	1	56.00	0	0.00	55.50	1	8,573	0.01%
2021/10/15	1	56.50	1	56.30	56.40	0	8,835	0.00%
2021/10/14	0	54.60	0	0.00	54.50	0	8,954	0.00%
2021/10/13	10	55.00	10	54.30	54.30	0	9,232	0.00%
2021/10/12	2	55.55	0	0.00	55.60	2	9,616	0.02%
2021/10/06	1	57.40	0	0.00	55.50	1	9,818	0.01%
2021/10/05	5	54.88	7	55.27	57.20	-2	9,815	-0.02%
2021/10/01	0	0.00	3	57.93	57.20	-3	9,766	-0.03%
2021/09/30	2	58.85	1	58.80	59.40	1	9,847	0.01%
2021/09/29	5	59.40	2	59.60	58.40	3	10,009	0.03%
2021/09/28	1	61.40	7	61.60	61.30	-6	10,163	-0.06%
2021/09/27	16	62.09	0	0.00	62.20	16	10,199	0.16%
2021/09/23	5	61.80	2	61.70	61.80	3	10,407	0.03%
2021/09/22	5	61.56	0	0.00	61.20	5	10,444	0.05%
2021/09/17	0	0.00	2	63.30	63.10	-2	10,536	-0.02%
2021/09/16	0	0.00	1	63.70	63.50	-1	10,565	-0.01%
2021/09/15	14	62.99	13	62.80	62.80	1	10,627	0.01%
2021/09/13	4	64.60	4	64.25	64.10	0	10,698	0.00%
2021/09/10	1	64.60	2	64.85	65.30	-1	10,720	-0.01%
2021/09/08	13	63.88	9	63.26	62.80	4	10,706	0.04%
2021/09/07	4	65.60	2	65.30	66.10	2	10,607	0.02%
2021/09/06	2	66.50	2.1	66.95	66.20	-0.1	10,645	0.00%
2021/09/03	1	67.00	8	66.63	67.20	-7	10,541	-0.07%
2021/09/02	2	64.95	2	65.90	64.60	0	10,414	0.00%
2021/09/01	2	64.60	2	65.25	65.60	0	10,339	0.00%
2021/08/31	1	64.20	0	0.00	65.00	1	10,289	0.01%
2021/08/30	1.1	63.73	1	63.80	64.20	0.1	10,495	0.00%
2021/08/27	2	63.85	1	63.90	63.10	1	10,541	0.01%
2021/08/26	0	0.00	3	62.20	62.40	-3	10,410	-0.03%
2021/08/25	2	62.40	1	63.10	62.50	1	10,348	0.01%
2021/08/24	0	0.00	2	61.55	62.20	-2	10,262	-0.02%
2021/08/23	2	61.55	1	61.30	61.60	1	10,185	0.01%
2021/08/20	1	60.40	0	0.00	60.20	1	10,104	0.01%
2021/08/19	1	59.80	0	0.00	59.10	1	10,046	0.01%
2021/08/18	1	60.70	0	0.00	62.10	1	9,937	0.01%
2021/08/17	2	60.50	0	0.00	59.20	2	9,851	0.02%
2021/08/16	15	60.16	15	60.71	60.70	0	9,775	0.00%
2021/08/13	8	66.09	10	65.95	65.50	-2	9,433	-0.02%
2021/08/12	3	68.47	3	68.67	68.60	0	9,282	0.00%
2021/08/11	1	68.50	2	69.40	67.50	-1	9,218	-0.01%
2021/08/10	6	68.07	12	69.68	70.40	-6	9,120	-0.07%
2021/08/09	5	70.58	6	69.57	69.90	-1	9,013	-0.01%
2021/08/06	4	71.03	1	71.00	71.60	3	8,831	0.03%
2021/08/05	4	70.68	7	70.84	71.00	-3	8,767	-0.03%
2021/08/04	4	67.90	5	68.88	68.10	-1	8,575	-0.01%
2021/08/03	8	65.79	15	65.55	66.00	-7	8,370	-0.08%
2021/08/02	6	65.85	6	65.20	65.50	0	8,308	0.00%
2021/07/30	11	64.73	5	64.28	64.10	6	8,124	0.07%
2021/07/29	24	63.70	16	63.86	64.30	8	7,983	0.10%
2021/07/27	1	62.80	1	62.20	62.20	0	7,613	0.00%
2021/07/26	4	61.95	55	62.13	63.10	-51	7,526	-0.68%
2021/07/23	2	61.65	0	0.00	60.50	2	7,667	0.03%
2021/07/22	5	60.52	6	60.88	60.90	-1	7,936	-0.01%
2021/07/21	12	60.52	18	60.43	60.10	-6	7,914	-0.08%
2021/07/20	2	59.50	2	60.00	59.60	0	7,778	0.00%
2021/07/19	13	59.06	14	59.26	59.20	-1	7,653	-0.01%
2021/07/16	13	59.45	7	59.41	60.50	6	7,453	0.08%
2021/07/15	2	57.90	2	57.60	58.10	0	7,075	0.00%
2021/07/14	0	0.00	1	57.00	57.20	-1	7,098	-0.01%
2021/07/13	0	0.00	1	58.30	57.40	-1	7,194	-0.01%
2021/07/09	3	56.67	7	56.94	56.50	-4	7,110	-0.06%
2021/07/07	12	57.20	13	56.99	56.90	-1	7,335	-0.01%
2021/07/06	1	59.80	4	58.58	58.30	-3	7,288	-0.04%
2021/07/05	6	59.43	8	59.35	59.90	-2	7,212	-0.03%
2021/07/02	0	0.00	1	56.80	57.10	-1	7,022	-0.01%
2021/07/01	7	57.23	12	56.95	57.10	-5	7,046	-0.07%
2021/06/30	0	0.00	2	56.00	56.00	-2	6,950	-0.03%
2021/06/29	0	0.00	2	56.05	56.00	-2	6,930	-0.03%
2021/06/28	0	0.00	3	55.93	55.90	-3	6,901	-0.04%
2021/06/25	0	0.00	25	54.95	55.00	-25	6,801	-0.37%
2021/06/24	1	55.60	1	55.60	55.00	0	6,793	0.00%
2021/06/23	0	0.00	1	55.00	54.90	-1	6,745	-0.01%
2021/06/22	0	0.00	2	54.30	54.10	-2	6,683	-0.03%
2021/06/21	1	53.80	0	0.00	53.80	1	6,652	0.02%
2021/06/18	1	55.10	5	54.92	54.60	-4	6,664	-0.06%
2021/06/16	4	54.03	11	54.19	54.20	-7	6,703	-0.10%
2021/06/15	2	54.50	8	54.05	54.50	-6	6,708	-0.09%
2021/06/11	1	53.10	1	53.10	53.30	0	6,643	0.00%
2021/06/10	1	53.20	7	52.94	52.80	-6	6,690	-0.09%
2021/06/09	0	0.00	3	52.87	52.80	-3	6,688	-0.04%
2021/06/07	11	53.30	8	53.03	52.50	3	6,780	0.04%
2021/06/04	12	51.23	2	52.00	52.50	10	6,529	0.15%
2021/06/03	1	51.10	2	51.00	52.00	-1	6,471	-0.02%
2021/06/01	1	51.00	1	51.00	51.00	0	6,501	0.00%
2021/05/31	0	0.00	1	50.60	50.30	-1	6,522	-0.02%
2021/05/27	1	49.20	0	0.00	49.05	1	6,581	0.02%
2021/05/26	0	0.00	4	49.50	49.35	-4	6,653	-0.06%
2021/05/25	1	49.50	0	0.00	49.45	1	6,734	0.01%
2021/05/21	2	47.85	10	47.85	47.85	-8	6,846	-0.12%
2021/05/20	7	47.84	0	0.00	47.60	7	6,999	0.10%
2021/05/19	10	47.60	0	0.00	48.45	10	7,102	0.14%
2021/05/17	1	45.70	1	45.05	44.95	0	7,324	0.00%
2021/05/14	0	0.00	1	48.35	48.10	-1	7,331	-0.01%
2021/05/13	4	47.13	0	0.00	47.80	4	7,333	0.05%
2021/05/12	14	48.37	11	47.17	47.15	3	7,325	0.04%
2021/05/11	63	49.93	11	49.69	49.65	52	7,256	0.72%
2021/05/10	26	51.72	0	0.00	51.40	26	7,265	0.36%
2021/05/07	1	51.90	0	0.00	51.90	1	7,393	0.01%
2021/05/06	10	50.50	13	50.57	50.60	-3	7,539	-0.04%
2021/05/05	12	51.64	11	51.25	51.20	1	7,670	0.01%
2021/05/04	10	51.00	10	52.10	52.10	0	7,998	0.00%
2021/05/03	7	53.17	12	53.28	52.40	-5	8,133	-0.06%
2021/04/29	20	55.13	3	55.87	54.60	17	8,583	0.20%
2021/04/28	14	54.92	18	54.87	55.80	-4	9,138	-0.04%
2021/04/27	8	53.24	0	0.00	53.00	8	9,147	0.09%
2021/04/26	3	52.67	10	52.58	52.90	-7	9,166	-0.08%
2021/04/23	1	51.50	1	51.10	51.60	0	9,114	0.00%
2021/04/22	1	51.00	1	51.40	50.80	0	9,255	0.00%
2021/04/21	0	0.00	7	52.33	52.20	-7	9,383	-0.07%
2021/04/20	27	52.06	2	51.95	52.10	25	9,501	0.26%
2021/04/19	4	51.98	4	51.63	52.00	0	9,620	0.00%
2021/04/16	0	0.00	2	50.10	50.10	-2	9,541	-0.02%
2021/04/15	1	49.90	0	0.00	50.10	1	9,665	0.01%
2021/04/14	3	49.35	1	49.05	49.90	2	9,702	0.02%
2021/04/13	0	0.00	4	51.15	50.30	-4	9,875	-0.04%
2021/04/12	1	51.90	5	51.98	51.60	-4	10,141	-0.04%
2021/04/09	1	52.50	1	52.50	52.40	0	10,152	0.00%
2021/04/08	2	53.30	4	53.20	53.20	-2	10,072	-0.02%
2021/04/07	0	0.00	5	53.16	53.30	-5	10,044	-0.05%
2021/04/06	5	52.82	16	52.88	53.10	-11	10,017	-0.11%
2021/04/01	2	52.20	1	52.20	52.20	1	9,931	0.01%
2021/03/31	0	0.00	4	52.20	52.30	-4	9,994	-0.04%
2021/03/30	0	0.00	1	52.20	52.50	-1	10,084	-0.01%
2021/03/29	1	52.30	4	52.20	52.20	-3	10,092	-0.03%
2021/03/26	1	52.10	1	52.40	52.10	0	10,136	0.00%
2021/03/25	0	0.00	1	51.90	51.90	-1	10,177	-0.01%
2021/03/24	2	52.70	3	52.30	52.10	-1	10,204	-0.01%
2021/03/23	2	52.60	1	52.40	52.50	1	10,219	0.01%
2021/03/22	1	52.70	5	52.68	52.60	-4	10,244	-0.04%
2021/03/19	0	0.00	4	52.68	53.10	-4	10,233	-0.04%
2021/03/18	0.3	52.50	0	0.00	52.60	0.3	10,229	0.00%
2021/03/17	0	0.00	28	52.14	52.10	-28	10,319	-0.27%
2021/03/16	7	52.80	15.6	53.08	52.60	-8.6	10,304	-0.08%
2021/03/15	0	52.30	0	0.00	52.30	0	10,349	0.00%
2021/03/12	2	52.15	7	52.20	52.00	-5	10,422	-0.05%
2021/03/11	13	51.75	4	51.63	51.80	9	10,551	0.09%
2021/03/09	20	49.50	21	50.46	50.50	-1	10,669	-0.01%
2021/03/08	1	50.10	1	50.90	50.10	0	10,732	0.00%
2021/03/05	4	50.25	2	50.70	50.30	2	10,830	0.02%
2021/03/04	23	50.40	22	50.23	50.20	1	10,990	0.01%
2021/03/03	1	50.80	11	50.80	50.80	-10	11,040	-0.09%
2021/03/02	5	51.42	13	50.55	50.70	-8	11,148	-0.07%
2021/02/26	8	50.68	1	50.50	50.60	7	11,411	0.06%
2021/02/25	27	51.33	1	51.40	51.20	26	11,762	0.22%
2021/02/24	84	52.07	84	51.78	51.30	0	11,867	0.00%
2021/02/23	20	51.65	2	51.65	51.90	18	11,835	0.15%
2021/02/22	7	51.79	1	51.90	51.90	6	11,850	0.05%
2021/02/19	6	50.78	3	51.33	51.10	3	11,822	0.03%
2021/02/18	6	51.50	30	51.60	51.80	-24	11,754	-0.20%
2021/02/17	2	51.50	24	51.87	52.00	-22	11,727	-0.19%
2021/02/05	4	50.21	5	50.34	50.30	-1	11,515	-0.01%
2021/02/04	16	49.18	16	49.58	49.60	0	11,440	0.00%
2021/02/03	34	48.97	4	49.25	49.15	30	11,480	0.26%
2021/02/02	2	49.38	1	49.05	49.50	1	11,469	0.01%
2021/02/01	1	47.90	5	47.62	48.25	-4	11,515	-0.03%
2021/01/29	45	49.38	33	48.73	48.65	12	11,479	0.10%
2021/01/28	9	49.85	6	50.13	50.00	3	11,335	0.03%
2021/01/27	38	51.38	39.1	51.25	51.20	-1.1	11,155	-0.01%
2021/01/26	35.1	52.25	41	52.65	52.50	-6	10,929	-0.05%
2021/01/25	27	51.58	27	51.81	51.80	0	10,533	0.00%
2021/01/22	21	52.10	12	52.43	52.50	9	10,241	0.09%
2021/01/21	27	51.24	31	50.82	51.50	-4	9,656	-0.04%
2021/01/20	17	48.66	40	48.72	48.25	-23	8,712	-0.26%
2021/01/19	8	47.64	12	47.60	47.60	-4	8,273	-0.05%
2021/01/18	27	46.18	56	46.61	46.80	-29	8,138	-0.36%
2021/01/15	42	47.54	61	47.84	47.25	-19	8,052	-0.24%
2021/01/14	97	48.40	25	48.27	48.50	72	7,888	0.91%
2021/01/13	8	47.19	2	47.35	47.45	6	7,663	0.08%
2021/01/12	27	46.82	35	46.96	46.50	-8	7,496	-0.11%
2021/01/11	2	47.15	28	47.16	47.20	-26	7,296	-0.36%
2021/01/08	27	46.34	28	46.93	47.05	-1	7,211	-0.01%
2021/01/07	4	46.63	5	46.60	46.60	-1	7,045	-0.01%
2021/01/06	30	47.75	14	47.68	46.65	16	6,942	0.23%
2021/01/05	30	47.12	10	46.85	48.25	20	6,586	0.30%
2021/01/04	1	46.25	7	46.09	46.10	-6	6,217	-0.10%
2020/12/31	0	0.00	3	45.45	45.25	-3	6,143	-0.05%
2020/12/30	0	0.00	12	45.64	45.65	-12	6,166	-0.19%
2020/12/29	13	45.45	0	0.00	45.25	13	6,233	0.21%
2020/12/28	7	45.76	5	45.72	45.70	2	6,188	0.03%
2020/12/25	4	46.03	2	45.90	45.90	2	6,182	0.03%
2020/12/24	16	45.53	1	45.30	45.90	15	6,150	0.24%
2020/12/23	2	44.85	0	0.00	44.75	2	6,097	0.03%
2020/12/22	0	0.00	2	45.38	44.70	-2	6,102	-0.03%
2020/12/21	3	44.85	1	45.55	45.50	2	6,046	0.03%
2020/12/18	6	45.01	0	0.00	44.80	6	5,954	0.10%
2020/12/17	0	0.00	2	45.80	45.40	-2	5,901	-0.03%
2020/12/16	5	45.80	3	45.80	45.80	2	5,882	0.03%
2020/12/15	1	44.80	0	0.00	44.70	1	5,803	0.02%
2020/12/14	4	45.35	3	45.45	45.45	1	5,763	0.02%
2020/12/11	32	45.43	37	45.06	45.05	-5	5,722	-0.09%
2020/12/10	3	46.03	27	45.72	45.70	-24	5,615	-0.43%
2020/12/09	2	46.40	5	46.81	46.65	-3	5,521	-0.05%
2020/12/08	4	45.83	4	46.05	45.90	0	5,368	0.00%
2020/12/07	25	45.90	19	45.64	46.00	6	5,281	0.11%
2020/12/04	2	45.15	11	45.23	45.45	-9	5,122	-0.18%
2020/12/03	2	45.40	14	45.21	45.15	-12	5,005	-0.24%
2020/12/02	4	45.13	0	0.00	45.15	4	4,911	0.08%
2020/12/01	2	45.05	0	0.00	45.10	2	4,885	0.04%
2020/11/30	9	44.89	19	44.91	45.15	-10	4,780	-0.21%
2020/11/27	0	0.00	7	44.41	44.40	-7	4,597	-0.15%
2020/11/26	15	44.08	30	44.10	44.55	-15	4,514	-0.33%
2020/11/25	22	43.97	3	44.60	44.35	19	4,389	0.43%
2020/11/24	15	44.36	4	44.58	44.30	11	4,075	0.27%
2020/11/23	10	43.19	3	43.10	43.30	7	3,704	0.19%
2020/11/20	3	41.85	4	42.03	42.40	-1	3,549	-0.03%
2020/11/19	2	42.03	3	42.18	42.20	-1	3,505	-0.03%
2020/11/18	2	41.90	7	42.00	42.50	-5	3,469	-0.14%
2020/11/17	1	41.25	5	41.35	41.40	-4	3,468	-0.12%
2020/11/16	10	41.24	6	41.22	41.30	4	3,595	0.11%
2020/11/12	1	40.55	0	0.00	40.60	1	3,850	0.03%
2020/11/11	6	40.70	2	41.20	41.10	4	3,897	0.10%
2020/11/10	5	40.20	0	0.00	40.35	5	3,812	0.13%
2020/11/09	3	40.53	3	40.12	40.60	0	3,780	0.00%
2020/11/06	10	39.25	3	39.33	39.25	7	3,704	0.19%
2020/11/03	0	0.00	6	37.85	37.90	-6	3,752	-0.16%
2020/11/02	1	37.35	0	0.00	37.30	1	3,880	0.03%
2020/10/28	0	0.00	1	38.45	38.35	-1	4,110	-0.02%
2020/10/19	0	0.00	1.2	38.70	38.65	-1.2	5,211	-0.02%
2020/10/16	1	38.40	0	0.00	38.40	1	5,360	0.02%
2020/10/08	1	39.25	0	0.00	39.30	1	5,736	0.02%
2020/10/07	0	0.00	5.1	38.96	39.30	-5.1	5,971	-0.08%
2020/10/06	4	38.53	0	0.00	38.50	4	6,109	0.07%
2020/10/05	0	0.00	2	38.20	38.00	-2	6,152	-0.03%
2020/09/29	32	37.37	0	0.00	37.20	32	6,332	0.51%
2020/09/25	7	37.01	0	0.00	37.00	7	6,641	0.11%
2020/09/23	1	38.55	0	0.00	38.40	1	6,914	0.01%
2020/09/22	3	38.68	0	0.00	38.70	3	7,057	0.04%
2020/09/21	1	39.15	0	0.00	39.15	1	7,236	0.01%
2020/09/15	0	0.00	6	40.09	40.00	-6	8,011	-0.07%
2020/09/14	0	0.00	0.1	39.30	39.30	-0.1	8,027	0.00%
2020/09/10	1	39.25	2	39.65	39.15	-1	8,076	-0.01%
2020/09/09	1	38.35	3	39.35	39.60	-2	8,076	-0.02%
2020/09/08	0	0.00	3	39.23	38.90	-3	8,056	-0.04%
2020/09/07	3	39.42	3	39.42	39.20	0	8,087	0.00%
2020/09/04	3	39.90	1	39.15	39.85	2	8,172	0.02%
2020/09/03	1	38.70	2	39.10	38.75	-1	8,117	-0.01%
2020/09/02	1	39.05	1	38.75	39.05	0	8,129	0.00%
2020/09/01	1	38.10	0	0.00	38.25	1	8,157	0.01%
2020/08/27	0	0.00	4	39.10	38.45	-4	8,380	-0.05%
2020/08/24	0	0.00	17	38.27	38.35	-17	8,879	-0.19%
2020/08/21	15	38.96	1	39.45	38.85	14	8,865	0.16%
2020/08/20	5	39.05	1	39.15	38.80	4	8,757	0.05%
2020/08/19	4	41.54	18	41.48	41.20	-14	8,651	-0.16%
2020/08/18	5	42.75	0	0.00	42.60	5	8,541	0.06%
2020/08/17	2	44.48	5	43.80	44.40	-3	8,442	-0.04%
2020/08/14	2.8	43.04	12	42.90	43.25	-9.2	8,466	-0.11%
2020/08/13	2	43.10	11	43.02	42.80	-9	8,505	-0.11%
2020/08/12	6	42.14	4	42.28	42.55	2	8,485	0.02%
2020/08/11	1	42.95	0	0.00	43.05	1	8,490	0.01%
2020/08/10	0	0.00	1	43.80	43.85	-1	8,497	-0.01%
2020/08/07	0	0.00	7	44.54	44.40	-7	8,504	-0.08%
2020/08/06	4	44.24	2	44.35	44.25	2	8,486	0.02%
2020/08/05	7	44.85	11	43.96	44.95	-4	8,407	-0.05%
2020/08/04	0	0.00	2	42.70	42.90	-2	8,305	-0.02%
2020/08/03	23	42.96	5	42.91	42.85	18	8,356	0.22%
2020/07/31	1	43.70	4	43.63	43.70	-3	8,432	-0.04%
2020/07/30	1	42.60	0	0.00	42.60	1	8,487	0.01%
2020/07/29	5	42.45	5	42.20	42.25	0	8,535	0.00%
2020/07/28	37	43.53	24	43.57	42.50	13	8,563	0.15%
2020/07/27	11	44.24	5	44.25	42.90	6	8,376	0.07%
2020/07/24	7	46.75	5	47.15	46.40	2	8,234	0.02%
2020/07/23	3	46.35	18	46.88	47.65	-15	7,997	-0.19%
2020/07/22	5	46.05	4	45.83	45.90	1	7,848	0.01%
2020/07/21	1	45.70	8	45.50	45.15	-7	7,748	-0.09%
2020/07/17	1	45.35	11	44.66	44.65	-10	7,696	-0.13%
2020/07/16	15	44.63	1	44.85	44.95	14	7,642	0.18%
2020/07/15	2	44.93	0	0.00	44.60	2	7,600	0.03%
2020/07/14	23	45.74	2	45.43	45.30	21	7,529	0.28%
2020/07/13	0	0.00	1	44.40	44.90	-1	7,316	-0.01%
2020/07/10	1	43.00	5	43.21	42.70	-4	7,179	-0.06%
2020/07/09	2	44.20	3	44.10	44.05	-1	7,102	-0.01%
2020/07/08	2	44.60	6	44.30	44.40	-4	7,012	-0.06%
2020/07/07	2	43.88	25	43.72	44.00	-23	6,913	-0.33%
2020/07/06	4	43.94	10	43.82	44.00	-6	6,756	-0.09%
2020/07/03	5	42.36	6	42.76	42.65	-1	6,612	-0.02%
2020/07/02	1	41.00	0	0.00	41.65	1	6,503	0.02%
2020/07/01	3	41.15	1	41.20	41.05	2	6,419	0.03%
2020/06/30	0	0.00	13	41.34	40.60	-13	6,277	-0.21%
2020/06/29	31	40.84	33	40.72	40.75	-2	6,115	-0.03%
2020/06/24	3	39.78	13	40.03	39.95	-10	5,881	-0.17%
2020/06/23	10	39.90	17	39.94	39.80	-7	5,784	-0.12%
2020/06/22	0	0.00	5	38.91	39.00	-5	5,541	-0.09%
2020/06/19	1	38.20	5	38.43	38.15	-4	5,420	-0.07%
2020/06/17	1	37.55	1	37.75	37.55	0	5,375	0.00%
2020/06/16	2	37.45	5	37.56	37.65	-3	5,426	-0.06%
2020/06/15	0	0.00	1	36.80	36.80	-1	5,539	-0.02%
2020/06/12	5	36.80	7	36.63	37.00	-2	5,582	-0.04%
2020/06/11	10	37.33	11	37.71	36.85	-1	5,657	-0.02%
2020/06/10	2	37.98	0	0.00	38.10	2	5,592	0.04%
2020/06/09	0	0.00	6	38.47	38.30	-6	5,666	-0.11%
2020/06/08	5	38.70	7	38.52	38.35	-2	5,734	-0.03%
2020/06/05	0	0.00	1	38.40	38.30	-1	5,734	-0.02%
2020/06/04	5	38.15	2	38.13	38.10	3	5,746	0.05%
2020/06/03	13	38.43	0	0.00	38.35	13	5,750	0.23%
2020/06/02	7	39.32	5	39.51	39.05	2	5,647	0.04%
2020/06/01	4	38.05	19	38.25	38.80	-15	5,352	-0.28%
2020/05/29	6	37.68	2	37.65	37.40	4	5,230	0.08%
2020/05/28	7	37.59	0	0.00	37.30	7	5,229	0.13%
2020/05/26	4	37.60	3	37.60	37.90	1	5,239	0.02%
2020/05/25	0	0.00	11	37.41	37.55	-11	5,179	-0.21%
2020/05/22	4	38.62	4	38.38	37.90	0	5,135	0.00%
2020/05/21	9	38.31	3	38.60	38.40	6	5,069	0.12%
2020/05/20	0	0.00	2	37.15	37.75	-2	4,971	-0.04%
2020/05/19	2	36.80	0.2	36.95	36.80	1.8	4,916	0.04%
2020/05/18	9	36.88	1	37.10	36.60	8	4,908	0.16%
2020/05/15	0	0.00	4	37.08	37.20	-4	4,849	-0.08%
2020/05/13	0	0.00	4	38.05	38.15	-4	4,799	-0.08%
2020/05/12	5	37.71	2	37.85	37.75	3	4,773	0.06%
2020/05/11	1	38.30	2	38.45	38.15	-1	4,764	-0.02%
2020/05/08	1	38.50	4	38.68	37.95	-3	4,715	-0.06%
2020/05/07	4	38.41	1	38.30	38.20	3	4,648	0.06%
2020/05/06	3	37.62	6	37.40	37.65	-3	4,524	-0.07%
2020/05/05	1	37.80	0	0.00	37.00	1	4,445	0.02%
2020/05/04	2	36.65	0	0.00	36.85	2	4,396	0.05%
2020/04/30	0	0.00	3	36.45	36.60	-3	4,337	-0.07%
2020/04/29	5	36.14	2	36.00	36.10	3	4,348	0.07%
2020/04/24	8	35.35	0	0.00	35.25	8	4,323	0.19%
2020/04/23	3	34.55	0	0.00	34.80	3	4,302	0.07%
2020/04/22	7	34.14	2	33.48	34.40	5	4,335	0.12%
2020/04/21	10	33.98	5	34.12	33.85	5	4,396	0.11%
2020/04/20	10	34.70	1	34.55	34.70	9	4,413	0.20%
2020/04/17	2	35.60	14	35.15	34.65	-12	4,417	-0.27%
2020/04/16	0	0.00	1	34.20	34.90	-1	4,361	-0.02%
2020/04/15	5	34.40	1	34.35	34.35	4	4,377	0.09%
2020/04/14	1	34.30	0	0.00	34.30	1	4,378	0.02%
2020/04/13	0	0.00	24	33.90	33.50	-24	4,340	-0.55%
2020/04/10	2	33.73	157	33.82	33.70	-155	4,361	-3.55%	大賣/鉅額交易
2020/04/08	2	33.75	2	33.28	33.80	0	4,343	0.00%
2020/04/07	32	32.92	5	32.90	33.25	27	4,274	0.63%
2020/04/06	51	31.73	0	0.00	31.80	51	4,221	1.21%
2020/04/01	0	0.00	2	31.20	31.20	-2	4,218	-0.05%
2020/03/30	2	30.00	0	0.00	30.70	2	4,281	0.05%
2020/03/27	1	30.85	2	31.80	30.65	-1	4,276	-0.02%
2020/03/26	2	31.00	5	30.52	31.00	-3	4,231	-0.07%
2020/03/25	1	31.25	1	31.80	31.15	0	4,200	0.00%
2020/03/24	6	30.27	0	0.00	30.25	6	4,152	0.14%
2020/03/23	1	29.15	0	0.00	28.90	1	4,129	0.02%
2020/03/20	5	29.13	0	0.00	30.05	5	4,141	0.12%
2020/03/19	11	28.10	0	0.00	27.40	11	4,099	0.27%
2020/03/18	6	30.70	104	31.40	30.20	-98	4,148	-2.36%	大賣/
2020/03/17	79	31.09	0	0.00	31.05	79	4,276	1.85%
2020/03/16	26	32.95	12	31.98	31.85	14	4,156	0.34%
2020/03/13	20	31.96	0.2	33.55	33.20	19.8	4,103	0.48%
2020/03/12	111	34.07	107	33.31	33.55	4	4,006	0.10%	大買/大賣/
2020/03/11	1	35.60	0	0.00	35.45	1	3,984	0.03%
2020/03/10	5	35.70	1	35.40	35.75	4	4,055	0.10%
2020/03/09	0	0.00	2	35.25	34.85	-2	3,986	-0.05%
2020/03/06	6	36.30	4	36.29	36.40	2	3,923	0.05%
2020/03/05	20	36.65	158	36.48	36.90	-138	3,961	-3.48%	大賣/鉅額交易
2020/03/04	2	35.50	4	35.45	35.50	-2	3,854	-0.05%
2020/03/03	4	35.05	52	35.23	35.00	-48	3,845	-1.25%
2020/03/02	1	33.00	0	0.00	34.45	1	3,813	0.03%
2020/02/27	37	34.59	0	0.00	34.10	37	3,779	0.98%
2020/02/26	14	34.99	11	35.25	34.85	3	3,750	0.08%
2020/02/25	28	34.52	26	35.07	35.15	2	3,766	0.05%
2020/02/24	31	34.94	0	0.00	34.90	31	3,758	0.82%
2020/02/21	26	35.50	0	0.00	35.30	26	3,818	0.68%
2020/02/19	31	35.72	0	0.00	35.75	31	3,900	0.79%
2020/02/18	26	35.95	52	36.18	35.85	-26	3,885	-0.67%
2020/02/17	52	35.93	0	0.00	36.00	52	3,903	1.33%
2020/02/14	1	36.10	31	36.45	36.35	-30	3,908	-0.77%
2020/02/13	9	35.93	10	35.95	35.85	-1	3,905	-0.03%
2020/02/12	3	35.98	0	0.00	36.15	3	3,941	0.08%
2020/02/11	78	35.27	0	0.00	35.30	78	3,951	1.97%
2020/02/10	0	0.00	47	34.22	34.80	-47	4,074	-1.15%
2020/02/07	47	34.85	1	35.10	34.85	46	4,648	0.99%
2020/02/06	0	0.00	11	34.77	35.20	-11	4,704	-0.23%
2020/02/05	10	34.20	1	34.20	34.05	9	4,728	0.19%
2020/02/04	5	33.75	10	33.15	33.70	-5	4,766	-0.10%
2020/02/03	15	32.91	0	0.00	32.75	15	4,833	0.31%
2020/01/31	12	34.48	0	0.00	34.40	12	4,856	0.25%
2020/01/30	2	34.25	12	34.38	34.00	-10	5,027	-0.20%
2020/01/20	1	37.45	1	37.45	37.45	0	5,180	0.00%
2020/01/16	2	38.20	2	38.00	37.70	0	5,585	0.00%
2020/01/15	12	37.56	2	37.80	37.55	10	5,947	0.17%
2020/01/14	4	37.68	1	37.50	37.50	3	5,874	0.05%
2020/01/13	0	0.00	1	37.20	37.20	-1	5,822	-0.02%
2020/01/09	2	36.95	1	36.95	37.00	1	6,008	0.02%
2020/01/08	1	36.55	3	36.45	36.35	-2	6,045	-0.03%
2020/01/03	1	36.50	0	0.00	36.80	1	6,014	0.02%
2020/01/02	2	37.05	1	37.05	37.20	1	5,981	0.02%
2019/12/31	0	0.00	4	37.05	37.10	-4	5,988	-0.07%
2019/12/30	3	37.28	3	36.77	37.20	0	6,080	0.00%
2019/12/27	1	37.15	0	0.00	37.15	1	6,069	0.02%
2019/12/26	5	36.83	3	37.40	37.40	2	6,030	0.03%
2019/12/25	1	36.65	1	36.75	36.70	0	5,951	0.00%
2019/12/24	1	36.35	0	0.00	36.25	1	5,989	0.02%
2019/12/23	1	36.50	1	36.55	36.55	0	5,999	0.00%
2019/12/19	0	0.00	1	36.85	36.55	-1	6,083	-0.02%
2019/12/18	1	36.90	20	36.85	36.80	-19	6,296	-0.30%
2019/12/17	2	37.43	12	37.44	37.45	-10	6,358	-0.16%
2019/12/13	3	37.40	11	37.66	37.50	-8	6,318	-0.13%
2019/12/12	19	37.43	13	37.14	37.60	6	6,166	0.10%
2019/12/11	3	36.53	0	0.00	36.35	3	5,980	0.05%
2019/12/10	1	36.95	7	36.73	36.60	-6	6,007	-0.10%
2019/12/09	3	36.87	2	36.88	36.55	1	6,021	0.02%
2019/12/06	1	36.75	1	36.65	36.90	0	6,007	0.00%
2019/12/05	11	35.65	18	35.82	36.70	-7	6,005	-0.12%
2019/12/04	3	34.73	0	0.00	34.80	3	6,032	0.05%
2019/12/03	0	0.00	4	34.79	34.80	-4	6,140	-0.07%
2019/12/02	5	34.38	1	34.10	34.30	4	6,203	0.06%
2019/11/29	1	35.10	0	0.00	34.90	1	6,196	0.02%
2019/11/27	0	0.00	2	35.78	35.80	-2	6,348	-0.03%
2019/11/22	1	35.90	0	0.00	35.55	1	6,714	0.01%
2019/11/21	13	35.87	1.2	35.87	36.00	11.8	6,706	0.18%
2019/11/20	2	36.58	6	36.36	36.20	-4	6,714	-0.06%
2019/11/19	3	36.67	5	36.60	37.10	-2	6,691	-0.03%
2019/11/15	10	36.40	0	0.00	36.20	10	6,733	0.15%
2019/11/14	0	0.00	8	35.76	36.00	-8	6,776	-0.12%
2019/11/13	2	36.15	1	36.20	36.10	1	6,794	0.01%
2019/11/12	0	0.00	1	36.45	36.35	-1	6,768	-0.01%
2019/11/11	2	36.75	3	36.15	35.80	-1	6,746	-0.01%
2019/11/08	1	36.85	0	0.00	36.60	1	6,683	0.01%
2019/11/07	6	36.13	3	35.60	36.10	3	6,634	0.05%
2019/11/06	8.7	38.14	10	38.78	37.00	-1.3	6,504	-0.02%
2019/11/05	0	0.00	1	37.15	37.45	-1	5,923	-0.02%
2019/11/01	0	0.00	2	37.53	37.60	-2	5,776	-0.03%
2019/10/31	1	37.55	13	37.20	37.15	-12	5,719	-0.21%
2019/10/30	4	38.13	2	38.05	38.20	2	5,620	0.04%
2019/10/29	5	38.57	4	38.55	37.80	1	5,507	0.02%
2019/10/28	15	38.32	2	38.50	38.50	13	5,293	0.25%
2019/10/25	32	37.60	7	37.87	37.20	25	5,021	0.50%
2019/10/24	1	37.55	3	37.40	37.60	-2	4,904	-0.04%
2019/10/23	101	36.69	6	35.73	36.50	95	4,606	2.06%	大買/
2019/10/22	0	0.00	50	34.78	34.70	-50	4,196	-1.19%
2019/10/18	16	34.68	0	0.00	34.70	16	4,154	0.39%
2019/10/17	9	35.06	47	35.41	35.25	-38	4,081	-0.93%
2019/10/16	3	34.30	73	34.89	34.95	-70	3,909	-1.79%
2019/10/15	146	34.68	3	34.75	34.55	143	3,792	3.77%	大買/鉅額交易
2019/10/14	0	0.00	6	33.79	33.80	-6	3,745	-0.16%
2019/10/09	6	33.58	1	33.25	33.40	5	3,786	0.13%
2019/10/04	8	34.57	4	34.85	34.90	4	3,770	0.11%
2019/10/03	2	33.98	1	34.45	34.55	1	3,653	0.03%
2019/09/23	22	35.46	23	34.65	34.75	-1	3,387	-0.03%
2019/09/20	1	34.90	1	34.75	35.05	0	3,142	0.00%
2019/09/19	0	0.00	7	33.90	33.90	-7	3,026	-0.23%
2019/09/17	3	34.13	2	34.25	34.10	1	2,979	0.03%
2019/09/16	8	34.02	0	0.00	33.95	8	2,932	0.27%
2019/09/12	0	0.00	1	34.05	34.05	-1	2,906	-0.03%
2019/09/10	0	0.00	8	33.91	33.90	-8	2,819	-0.28%
2019/09/09	4	33.50	6	33.40	33.95	-2	2,785	-0.07%
2019/09/06	5	33.82	49	33.86	33.50	-44	2,685	-1.64%
2019/09/05	21	35.08	6	35.44	35.35	15	2,502	0.60%
2019/09/04	5	34.63	2	34.80	34.80	3	2,382	0.13%
2019/09/03	0	0.00	5	34.10	34.00	-5	2,292	-0.22%
2019/09/02	12	34.00	17	34.04	34.15	-5	2,197	-0.23%
2019/08/30	10	33.31	13	33.43	33.30	-3	2,088	-0.14%
2019/08/29	20	32.74	6	32.60	32.55	14	1,954	0.72%
2019/08/28	18	32.12	215	32.05	32.20	-197	1,775	-11.10%	大賣/鉅額交易
2019/08/27	10	31.25	0	0.00	31.30	10	1,596	0.63%
2019/08/26	1	30.10	0	0.00	30.45	1	1,522	0.07%
2019/08/23	0	0.00	13	30.85	30.80	-13	1,489	-0.87%
2019/08/22	2	30.93	0	0.00	30.90	2	1,452	0.14%
2019/08/21	15	30.66	7	30.53	30.65	8	1,395	0.57%
2019/08/20	4	29.93	1	29.85	29.70	3	1,278	0.23%
2019/08/19	5	29.45	1	29.30	29.55	4	1,216	0.33%
2019/08/16	0	0.00	23	29.09	29.20	-23	1,152	-2.00%
2019/08/12	168	28.24	0	0.00	28.15	168	1,068	15.73%	大買/鉅額交易
2019/07/26	0	0.00	5	29.85	29.90	-5	1,009	-0.50%
2019/07/25	2	29.90	2	29.95	29.90	0	1,003	0.00%
2019/07/16	5	28.81	0	0.00	28.80	5	951	0.53%
2019/07/15	5	28.90	0	0.00	28.85	5	947	0.53%
2019/07/12	0	0.00	1	30.95	31.25	-1	903	-0.11%
2019/07/11	1	30.85	0	0.00	30.95	1	949	0.11%
2019/07/10	0	0.00	2	30.65	30.70	-2	942	-0.21%
2019/06/18	0	0.00	5	29.05	29.20	-5	1,228	-0.41%
2019/05/23	0	0.00	2	28.50	28.40	-2	1,628	-0.12%
2019/05/17	1	28.40	0	0.00	28.40	1	1,653	0.06%
2019/05/16	1	28.90	0	0.00	28.80	1	1,646	0.06%
2019/05/09	2	29.75	0	0.00	29.40	2	1,663	0.12%
2019/05/06	0	0.00	5	30.50	30.40	-5	1,661	-0.30%
2019/04/24	5	31.30	0	0.00	31.25	5	1,649	0.30%
2019/04/18	0	0.00	3	31.50	31.20	-3	1,634	-0.18%
2019/04/17	7	31.90	12	31.91	31.80	-5	1,633	-0.31%
2019/04/16	2	31.10	0	0.00	31.15	2	1,533	0.13%
2019/04/15	2	30.80	0	0.00	30.80	2	1,514	0.13%
2019/04/11	0	0.00	7	30.85	30.60	-7	1,504	-0.47%
2019/03/28	4	30.15	0	0.00	29.90	4	1,393	0.29%
2019/03/22	5	31.15	3	31.38	31.10	2	1,349	0.15%
2019/03/21	1	30.95	0	0.00	30.85	1	1,268	0.08%
2019/03/20	0	0.00	1	29.95	30.10	-1	1,183	-0.08%
2019/03/19	3	29.80	2	29.55	29.55	1	1,159	0.09%
2019/03/18	2	29.50	0	0.00	29.75	2	1,155	0.17%
2019/03/15	0	0.00	5	29.75	29.20	-5	1,125	-0.44%
2019/03/14	1	29.20	0	0.00	29.40	1	1,086	0.09%
2019/03/12	5	29.00	0	0.00	29.05	5	1,106	0.45%
2019/03/08	2	28.58	0	0.00	28.95	2	1,131	0.18%
2019/03/07	2	29.00	0	0.00	28.95	2	1,126	0.18%
2019/03/06	1	29.50	0	0.00	29.25	1	1,121	0.09%
2019/03/05	0	0.00	2	29.65	29.55	-2	1,121	-0.18%
2019/02/26	5	30.43	5	30.55	30.25	0	1,100	0.00%
2019/02/25	2	29.55	0	0.00	29.95	2	985	0.20%
2019/02/20	2	29.00	0	0.00	29.00	2	971	0.21%
2019/02/19	0	0.00	1	29.00	28.95	-1	970	-0.10%
2019/02/14	0	0.00	1	29.00	28.80	-1	1,001	-0.10%
2019/02/12	0	0.00	1	28.80	28.80	-1	982	-0.10%
2019/01/28	0	0.00	2	28.50	28.50	-2	1,035	-0.19%
2019/01/15	0	0.00	2	27.40	27.35	-2	1,118	-0.18%
2019/01/10	0	0.00	1	27.25	27.35	-1	1,139	-0.09%
2019/01/09	5	27.30	0	0.00	27.45	5	1,151	0.43%
2018/12/28	0	0.00	5	26.90	27.05	-5	1,298	-0.39%
2018/12/19	1	28.05	0	0.00	28.15	1	1,407	0.07%
2018/12/18	3	28.13	0	0.00	28.15	3	1,419	0.21%
2018/12/12	65	28.65	0	0.00	28.70	65	1,549	4.20%
2018/12/11	3	28.37	0	0.00	28.40	3	1,549	0.19%
2018/12/06	5	29.12	0	0.00	28.60	5	1,694	0.30%
2018/12/04	1	30.85	0	0.00	30.80	1	1,712	0.06%
2018/12/03	0	0.00	2	30.60	30.85	-2	1,741	-0.11%
2018/11/28	0	0.00	1	29.20	29.50	-1	1,791	-0.06%
2018/11/26	1	28.50	0	0.00	28.40	1	1,840	0.05%
2018/11/22	1	28.70	0	0.00	28.70	1	1,867	0.05%
2018/11/14	1	28.85	0	0.00	28.75	1	1,853	0.05%
2018/11/09	2	29.10	2	28.90	28.85	0	1,888	0.00%
2018/11/02	1	28.65	0	0.00	28.55	1	2,054	0.05%
2018/10/25	1	27.50	11	27.02	26.60	-10	2,117	-0.47%
2018/10/24	0	0.00	1	28.20	28.45	-1	2,120	-0.05%
2018/10/23	0	0.00	1	28.50	28.20	-1	2,131	-0.05%
2018/10/22	1	29.05	0	0.00	29.15	1	2,124	0.05%
2018/10/19	0	0.00	117	28.70	28.60	-117	2,135	-5.48%	大賣/鉅額交易
2018/10/17	2	29.85	2	29.85	29.65	0	2,120	0.00%
2018/10/16	0	0.00	5	29.90	29.55	-5	2,122	-0.24%
2018/10/15	0	0.00	15	29.87	29.85	-15	2,136	-0.70%
2018/10/09	1	31.70	0	0.00	31.60	1	2,061	0.05%
2018/10/04	2	32.85	2	32.85	32.80	0	2,099	0.00%
2018/10/02	5	34.06	0	0.00	34.00	5	2,119	0.24%
2018/10/01	0	0.00	0.1	34.30	34.10	-0.1	2,189	0.00%
2018/09/25	6	33.95	6	34.15	33.95	0	2,342	0.00%
2018/09/21	0	0.00	1	34.25	34.25	-1	2,355	-0.04%
2018/09/18	1	33.70	1	33.90	33.80	0	2,375	0.00%
2018/09/14	0	0.00	1	33.05	33.20	-1	2,383	-0.04%
2018/09/12	2	32.33	0	0.00	32.00	2	2,442	0.08%
2018/09/11	1	33.95	0.1	34.00	33.90	0.9	2,417	0.04%
2018/09/10	20	34.45	0	0.00	33.65	20	2,482	0.81%
2018/09/07	23	34.89	23	34.72	34.45	0	2,530	0.00%
2018/09/05	4	35.95	4	35.95	35.50	0	2,737	0.00%
2018/09/03	0	0.00	2	35.45	35.05	-2	3,577	-0.06%
2018/08/31	10	34.65	0	0.00	34.85	10	3,590	0.28%
2018/08/30	7	34.45	0	0.00	34.45	7	3,617	0.19%
2018/08/24	4	33.75	5	33.84	33.80	-1	3,941	-0.03%
2018/08/23	0	0.00	1	34.25	34.20	-1	4,010	-0.02%
2018/08/15	0	0.00	8	34.16	33.90	-8	4,345	-0.18%
2018/08/14	2	35.05	0	0.00	35.05	2	4,298	0.05%
2018/08/13	0	0.00	3	35.55	35.25	-3	4,291	-0.07%
2018/08/09	4	36.58	0	0.00	36.55	4	4,277	0.09%
2018/08/07	1	35.55	0	0.00	35.35	1	4,240	0.02%
2018/08/06	1	35.85	0	0.00	35.80	1	4,258	0.02%
2018/08/02	0	0.00	2	35.90	35.50	-2	4,380	-0.05%
2018/07/31	2	36.23	7	36.34	36.70	-5	4,484	-0.11%
2018/07/30	0	0.00	1	36.35	35.85	-1	4,670	-0.02%
2018/07/25	2	35.40	3	35.40	35.35	-1	4,781	-0.02%
2018/07/24	0	0.00	2	35.30	35.40	-2	4,802	-0.04%
2018/07/23	9	35.26	1	35.30	35.15	8	4,816	0.17%
2018/07/19	0	0.00	4	35.65	35.30	-4	4,826	-0.08%
2018/07/18	1	35.60	0	35.90	35.50	1	4,885	0.02%
2018/07/17	1	35.85	0	0.00	35.95	1	4,877	0.02%
2018/07/13	0	0.00	3	36.10	35.90	-3	4,917	-0.06%
2018/07/11	4	35.35	1	35.25	35.05	3	4,917	0.06%
2018/07/09	2	36.40	0	0.00	35.60	2	4,895	0.04%
2018/07/06	3	36.95	0	0.00	36.95	3	4,837	0.06%
2018/07/05	2	37.43	2	36.90	36.80	0	4,802	0.00%
2018/07/04	96	37.10	0	0.00	37.10	96	4,814	1.99%
2018/07/03	4	36.63	13.2	36.86	36.50	-9.2	4,818	-0.19%
2018/07/02	2	38.05	0	0.00	37.50	2	4,794	0.04%
2018/06/29	7	37.91	10	37.85	37.95	-3	4,797	-0.06%
2018/06/27	2.2	37.01	0	0.00	36.85	2.2	4,780	0.05%
2018/06/26	0	37.20	2	37.00	37.10	-2	4,784	-0.04%
2018/06/25	21	37.90	0	0.00	37.90	21	4,782	0.44%
2018/06/22	13	38.19	11	38.53	38.10	2	4,788	0.04%
2018/06/21	11	38.55	10	38.75	38.10	1	4,799	0.02%
2018/06/20	7	37.64	1	37.90	37.80	6	4,844	0.12%
2018/06/19	3.2	38.91	2	39.05	38.60	1.2	4,928	0.02%
2018/06/15	5	40.55	1	41.05	39.65	4	5,021	0.08%
2018/06/14	6	40.87	0	0.00	40.90	6	4,953	0.12%
2018/06/13	0	0.00	12.2	41.66	41.00	-12.2	4,897	-0.25%
2018/06/12	19	41.41	18	41.30	40.40	1	4,784	0.02%
2018/06/11	8	40.40	19	40.22	41.25	-11	4,394	-0.25%
2018/06/08	0	0.00	2	37.70	37.50	-2	4,014	-0.05%
2018/06/07	1	37.35	1	37.25	37.25	0	4,022	0.00%
2018/06/06	3.2	37.50	0	0.00	37.45	3.2	4,136	0.08%
2018/06/05	6	37.68	7	37.57	37.05	-1	4,153	-0.02%
2018/06/04	0	0.00	1	36.90	36.60	-1	4,009	-0.02%
2018/05/31	0	0.00	12	36.73	37.40	-12	4,169	-0.29%
2018/05/30	2	36.33	3	36.48	36.75	-1	4,129	-0.02%
2018/05/28	1	37.25	0	0.00	37.10	1	4,113	0.02%
2018/05/25	3	37.00	0	0.00	37.60	3	4,110	0.07%
2018/05/23	1	35.95	0	0.00	35.95	1	4,280	0.02%
2018/05/22	0	0.00	1	36.15	36.10	-1	4,290	-0.02%
2018/05/21	0	0.00	12	36.36	36.45	-12	4,338	-0.28%
2018/05/16	1	36.05	0	0.00	36.05	1	4,494	0.02%
2018/05/15	15	37.19	3	37.17	36.55	12	4,590	0.26%
2018/05/14	1	37.00	2	36.90	37.00	-1	4,744	-0.02%
2018/05/11	2	37.15	19	37.21	37.00	-17	4,875	-0.35%
2018/05/10	7	37.44	5	37.65	37.20	2	5,010	0.04%
2018/05/09	2	37.08	2	37.20	37.00	0	5,290	0.00%
2018/05/08	0	0.00	1	37.05	36.75	-1	5,270	-0.02%
2018/05/07	3	36.43	10	37.40	37.60	-7	5,277	-0.13%
2018/05/04	13	35.51	6	35.60	35.70	7	5,201	0.13%
2018/05/03	1	34.20	0	0.00	34.00	1	5,156	0.02%
2018/04/30	1	34.85	0	0.00	34.55	1	5,241	0.02%
2018/04/24	1	34.30	3	35.00	34.75	-2	5,727	-0.03%
2018/04/23	0	0.00	1	36.50	36.55	-1	5,719	-0.02%
2018/04/20	1	36.90	0	0.00	37.00	1	5,777	0.02%
2018/04/19	2	37.25	0	0.00	37.30	2	5,987	0.03%
2018/04/17	1	36.30	0	0.00	36.30	1	6,099	0.02%
2018/04/16	5	37.10	0	0.00	37.00	5	6,152	0.08%
2018/04/13	1	37.20	0	0.00	37.15	1	6,278	0.02%
2018/04/12	2	37.38	9	37.20	37.20	-7	6,506	-0.11%
2018/04/11	3	37.40	3	37.10	37.15	0	6,673	0.00%
2018/04/09	5	37.09	5	36.85	37.10	0	7,079	0.00%
2018/04/03	1	36.30	0	0.00	36.75	1	7,122	0.01%
2018/04/02	9	36.65	0	0.00	36.65	9	7,256	0.12%
2018/03/31	10	37.10	1	37.15	37.20	9	7,267	0.12%
2018/03/28	0	0.00	1	37.15	36.80	-1	8,077	-0.01%
2018/03/27	0	0.00	1	37.40	37.25	-1	8,123	-0.01%
2018/03/26	1	37.05	1	37.05	37.05	0	8,120	0.00%
2018/03/22	10	38.52	0	0.00	38.10	10	8,182	0.12%
2018/03/21	3	38.88	2	38.10	38.80	1	8,104	0.01%
2018/03/15	2	38.15	4	38.30	38.15	-2	8,026	-0.02%
2018/03/14	1	38.15	0	0.00	38.05	1	8,103	0.01%
2018/03/13	2	37.93	11	38.03	37.90	-9	8,235	-0.11%
2018/03/12	15	37.92	6	38.14	37.65	9	8,212	0.11%
2018/03/09	6	37.42	0	0.00	37.50	6	8,187	0.07%
2018/03/08	0	0.00	6	37.68	37.60	-6	8,242	-0.07%
2018/03/07	5	37.27	0	0.00	37.00	5	8,240	0.06%
2018/03/06	5	37.55	0	0.00	37.50	5	8,285	0.06%
2018/03/02	0	0.00	2	36.90	37.00	-2	8,575	-0.02%
2018/03/01	0	0.00	1	37.25	37.45	-1	8,599	-0.01%
2018/02/27	0	0.00	5	36.82	36.55	-5	8,566	-0.06%
2018/02/26	6	38.60	26	38.52	37.20	-20	8,516	-0.23%
2018/02/23	44	36.61	24	36.95	36.95	20	8,348	0.24%
2018/02/22	6	35.96	0	0.00	35.75	6	8,360	0.07%
2018/02/21	0	0.00	1	35.75	36.00	-1	8,425	-0.01%
2018/02/12	1	35.00	0	0.00	34.55	1	8,486	0.01%
2018/02/09	1	35.10	1	34.50	34.90	0	8,485	0.00%
2018/02/08	1	35.45	0	0.00	35.30	1	8,447	0.01%
2018/02/07	9	36.59	1	36.90	35.60	8	8,469	0.09%
2018/02/06	2	36.23	6	36.02	35.05	-4	8,389	-0.05%
2018/02/05	5	37.82	5	37.65	38.00	0	8,319	0.00%
2018/02/02	3	37.90	32	38.25	38.20	-29	8,176	-0.35%
2018/02/01	74	37.35	41	37.98	37.85	33	8,059	0.41%
2018/01/30	1	36.55	2	36.00	36.00	-1	7,885	-0.01%
2018/01/26	0	0.00	3	36.50	36.75	-3	7,745	-0.04%
2018/01/25	5	36.40	0	0.00	36.30	5	7,773	0.06%
2018/01/24	0	0.00	1	36.40	36.40	-1	7,716	-0.01%
2018/01/23	4	36.28	5	36.10	36.20	-1	7,677	-0.01%
2018/01/22	8	36.68	2	36.50	36.50	6	7,596	0.08%
2018/01/19	1	35.10	0	0.00	36.25	1	7,354	0.01%
2018/01/18	2	35.70	11	35.91	35.55	-9	7,177	-0.13%
2018/01/16	1	36.15	2	36.20	36.05	-1	7,055	-0.01%
2018/01/15	60	36.47	2	36.50	36.20	58	6,974	0.83%
2018/01/12	0	0.00	13	35.25	35.85	-13	6,763	-0.19%
2018/01/11	13	34.70	0	0.00	35.20	13	6,616	0.20%
2018/01/10	2	35.10	13	35.45	35.00	-11	6,551	-0.17%
2018/01/09	13	34.99	0	0.00	35.00	13	6,503	0.20%
2018/01/08	7	35.45	12	35.43	34.65	-5	6,354	-0.08%
2018/01/05	0	0.00	4	34.80	35.20	-4	6,109	-0.07%
2018/01/03	17	34.53	23	33.89	34.05	-6	5,727	-0.10%
2018/01/02	0	0.00	2	33.23	33.40	-2	5,460	-0.04%