矽格 (6257)-富邦-基隆券商分點個股進出

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
76.5
漲跌
▲0.3
漲幅
+0.39%
成交量
2,604張
產業
上市半導體類股
942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－富邦-基隆券商分點個股進出

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

富邦-基隆券商分點個股進出
富邦-基隆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
2024/05/10	1	76.20	1	76.20	76.20	0	6,920	0.00%
2024/05/08	0	0.00	4	77.80	78.30	-4	6,858	-0.06%
2024/05/07	6	77.88	7.7	77.79	77.80	-1.7	6,807	-0.02%
2024/05/06	4.1	77.07	0	0.00	77.10	4.1	6,698	0.06%
2024/05/03	5	76.98	3	77.63	76.40	2	6,707	0.03%
2024/05/02	14	77.21	42.1	76.55	77.40	-28.1	6,637	-0.42%
2024/04/30	20	72.95	5	74.36	74.20	15	6,367	0.24%
2024/04/29	0	0.00	12	72.55	72.90	-12	6,295	-0.19%
2024/04/26	8	71.11	2	71.55	71.50	6	6,386	0.09%
2024/04/25	1	70.30	6	70.38	70.20	-5	6,379	-0.08%
2024/04/24	5	70.30	2	69.35	70.40	3	6,374	0.05%
2024/04/23	1	67.60	0	0.00	68.30	1	6,362	0.02%
2024/04/22	6	68.80	1.2	68.37	68.30	4.9	6,358	0.08%
2024/04/19	4	70.73	0	0.00	70.50	4	6,293	0.06%
2024/04/18	0	0.00	1	72.20	71.50	-1	6,215	-0.02%
2024/04/17	5	72.08	2	72.60	72.60	3	6,201	0.05%
2024/04/16	1	70.50	1	71.00	70.60	0	6,136	0.00%
2024/04/15	0	0.00	1	72.30	72.00	-1	6,060	-0.02%
2024/04/12	5	73.36	11	73.01	73.20	-6	6,030	-0.10%
2024/04/11	16.2	72.75	1	72.70	72.80	15.2	5,949	0.25%
2024/04/09	0	0.00	23	71.22	71.10	-23	5,828	-0.39%
2024/04/08	4	70.93	6	71.40	70.80	-2	5,787	-0.03%
2024/04/02	6	72.70	0	0.00	73.00	6	5,753	0.10%
2024/04/01	3	70.97	2	71.55	71.60	1	5,670	0.02%
2024/03/29	2	70.50	5	71.66	71.00	-3	5,597	-0.05%
2024/03/28	4	73.15	4	73.43	72.00	0	5,390	0.00%
2024/03/27	7	73.04	4	73.15	73.80	3	5,144	0.06%
2024/03/26	2	71.10	4	70.60	71.00	-2	4,978	-0.04%
2024/03/25	4	72.75	5	72.50	72.30	-1	4,974	-0.02%
2024/03/22	2.3	73.21	2	72.00	72.40	0.3	4,944	0.01%
2024/03/21	5	75.78	9	74.99	74.70	-4	4,910	-0.08%
2024/03/20	1.9	77.24	7	78.00	75.60	-5.2	5,085	-0.10%
2024/03/19	1.2	73.50	10	73.00	73.50	-8.8	5,072	-0.17%
2024/03/18	0	0.00	3	71.50	72.10	-3	4,948	-0.06%
2024/03/15	1	67.70	1	69.00	68.80	0	4,832	0.00%
2024/03/14	1	67.90	1	69.00	68.80	0	4,777	0.00%
2024/03/13	5	70.90	1	70.00	70.10	4	4,716	0.08%
2024/03/12	0	0.00	2	70.00	69.90	-2	4,674	-0.04%
2024/03/11	1	68.90	0	0.00	68.40	1	4,698	0.02%
2024/03/08	15	71.01	5	69.16	69.00	10	4,758	0.21%
2024/03/07	3	70.80	5	70.46	69.60	-2	4,727	-0.04%
2024/03/06	0	0.00	7	69.97	70.20	-7	4,786	-0.15%
2024/03/05	1	67.50	0	0.00	68.10	1	4,965	0.02%
2024/03/04	1	67.90	0	0.00	67.90	1	5,024	0.02%
2024/03/01	5	68.04	0	0.00	67.20	5	4,971	0.10%
2024/02/29	0	0.00	2	70.20	70.30	-2	4,814	-0.04%
2024/02/27	1	70.00	1	70.80	70.00	0	4,781	0.00%
2024/02/26	7	73.29	10	72.90	72.30	-3	4,667	-0.06%
2024/02/23	18	72.78	17	73.03	72.50	1	4,542	0.02%
2024/02/22	13	70.52	3	70.07	70.80	10	4,207	0.24%
2024/02/20	5.1	68.42	1	68.40	68.20	4.1	4,144	0.10%
2024/02/19	0	0.00	0.4	68.70	70.00	-0.4	4,099	-0.01%
2024/02/16	2	69.45	3	69.30	69.50	-1	4,088	-0.02%
2024/02/15	1	67.10	0	0.00	68.20	1	4,032	0.02%
2024/02/01	2	66.90	0	0.00	66.60	2	3,997	0.05%
2024/01/31	1	67.30	0	0.00	67.70	1	4,025	0.02%
2024/01/30	50.4	66.60	0	0.00	66.50	50.4	4,054	1.24%
2024/01/26	1	67.30	0.1	67.31	67.20	0.9	4,139	0.02%
2024/01/25	2	68.65	0	0.00	68.70	2	4,117	0.05%
2024/01/24	0	0.00	20	68.00	68.00	-20	4,103	-0.49%
2024/01/23	0	0.00	1	68.10	68.10	-1	4,111	-0.02%
2024/01/22	0	0.00	2	68.60	68.00	-2	4,084	-0.05%
2024/01/18	0	0.00	10	65.30	65.30	-10	4,006	-0.25%
2024/01/16	0.1	66.10	0	0.00	66.10	0.1	4,139	0.00%
2024/01/15	0	65.10	3	65.03	65.40	-3	4,157	-0.07%
2024/01/11	0	0.00	20	64.00	64.20	-20	4,308	-0.46%
2024/01/10	3	64.37	0	0.00	64.60	3	4,367	0.07%
2023/12/29	0	0.00	3	65.40	65.20	-3	4,647	-0.06%
2023/12/27	0.2	67.40	0	0.00	67.30	0.2	4,574	0.00%
2023/12/26	0	0.00	1	66.60	66.80	-1	4,565	-0.02%
2023/12/25	0	0.00	0.2	67.10	66.40	-0.2	4,552	0.00%
2023/12/20	0	0.00	3	68.30	68.80	-3	4,488	-0.07%
2023/12/18	0	0.00	7	68.34	68.50	-7	4,437	-0.16%
2023/12/15	21.3	68.74	0	0.00	67.20	21.3	4,545	0.47%
2023/12/14	18	68.62	15	68.99	71.90	3	4,467	0.07%
2023/12/11	2	65.10	1	65.30	65.00	1	4,209	0.02%
2023/12/08	15	64.50	8	65.34	64.70	7	4,198	0.17%
2023/12/07	0	0.00	3	65.23	64.60	-3	4,183	-0.07%
2023/12/06	1	65.80	20	65.29	65.40	-19	4,158	-0.46%
2023/12/05	6	65.27	6	65.10	65.50	0	4,084	0.00%
2023/12/04	2	65.85	24	66.15	66.00	-22	4,013	-0.55%
2023/12/01	36	65.00	9	65.14	65.80	27	3,943	0.68%
2023/11/30	8.2	64.66	9	63.36	63.80	-0.8	3,722	-0.02%
2023/11/29	0	0.00	9	61.97	62.00	-9	3,478	-0.26%
2023/11/27	1	60.30	0	0.00	60.00	1	3,449	0.03%
2023/11/24	1	60.80	0	0.00	60.70	1	3,493	0.03%
2023/11/23	0	0.00	11	60.90	60.90	-11	3,515	-0.31%
2023/11/22	0	0.00	3	61.10	60.90	-3	3,537	-0.08%
2023/11/21	2	61.05	1	60.90	60.70	1	3,565	0.03%
2023/11/20	0	0.00	2	61.10	61.40	-2	3,673	-0.05%
2023/11/15	7	61.53	1	61.30	60.90	6	3,836	0.16%
2023/11/14	0	0.00	2	61.25	61.50	-2	3,792	-0.05%
2023/11/10	1	60.30	0	0.00	60.20	1	3,769	0.03%
2023/11/09	1	61.00	6	61.60	60.80	-5	3,748	-0.13%
2023/11/08	6	61.30	20	61.70	61.40	-14	3,736	-0.37%
2023/11/07	0	0.00	3	61.53	61.70	-3	3,702	-0.08%
2023/11/06	20	61.55	0	0.00	61.50	20	3,649	0.55%
2023/11/02	0	0.00	16	60.68	60.90	-16	3,546	-0.45%
2023/11/01	1	59.60	0	0.00	59.70	1	3,503	0.03%
2023/10/31	1	59.80	0	0.00	59.30	1	3,490	0.03%
2023/10/27	25	60.10	6	59.60	59.40	19	3,500	0.54%
2023/10/26	9	60.62	12	61.42	60.20	-3	3,491	-0.09%
2023/10/25	10	61.23	11	61.88	62.00	-1	3,448	-0.03%
2023/10/24	1	60.50	1	60.50	60.70	0	3,402	0.00%
2023/10/23	5	60.26	25	60.70	59.90	-20	3,432	-0.58%
2023/10/20	3	60.97	0	0.00	60.80	3	3,445	0.09%
2023/10/19	50	60.38	13	60.66	60.70	37	3,413	1.08%
2023/10/18	19	60.05	7	60.44	60.00	12	3,342	0.36%
2023/10/17	4	60.30	9	60.78	60.70	-5	3,292	-0.15%
2023/10/16	10	59.23	12	59.33	59.20	-2	3,230	-0.06%
2023/10/13	4	59.90	9.3	59.53	60.00	-5.3	3,223	-0.16%
2023/10/12	7	57.56	2	58.25	58.30	5	3,118	0.16%
2023/10/11	0	0.00	5	58.10	57.80	-5	3,134	-0.16%
2023/10/03	0	0.00	3	57.77	57.50	-3	3,132	-0.10%
2023/10/02	1	57.80	0	0.00	57.70	1	3,151	0.03%
2023/09/28	2	57.10	1	57.30	57.40	1	3,183	0.03%
2023/09/27	1	56.90	2	56.95	56.90	-1	3,296	-0.03%
2023/09/26	3	57.00	6	57.27	56.70	-3	3,299	-0.09%
2023/09/25	0	0.00	9	58.34	58.30	-9	3,259	-0.28%
2023/09/22	6	57.65	21	57.52	57.50	-15	3,247	-0.46%
2023/09/21	0	0.00	19	56.71	57.20	-19	3,216	-0.59%
2023/09/20	62.3	59.28	2	59.60	58.00	60.3	3,167	1.90%
2023/09/19	25	60.59	2	60.70	60.80	23	2,973	0.77%
2023/09/18	20	58.80	1	58.50	58.80	19	2,660	0.71%
2023/09/15	5	58.54	4	58.33	58.00	1	2,635	0.04%
2023/09/14	1	57.10	0	0.00	57.20	1	2,512	0.04%
2023/09/11	0	0.00	20	56.90	57.10	-20	2,484	-0.81%
2023/09/07	0	0.00	1	57.70	57.80	-1	2,489	-0.04%
2023/09/05	0	0.00	20	57.70	57.80	-20	2,464	-0.81%
2023/09/01	0	0.00	6	57.40	57.10	-6	2,446	-0.25%
2023/08/30	0	0.00	10	56.46	56.90	-10	2,385	-0.42%
2023/08/29	10	56.70	0	0.00	56.40	10	2,351	0.43%
2023/08/28	20	56.50	0	0.00	56.00	20	2,336	0.86%
2023/08/25	0	0.00	1	56.60	56.60	-1	2,319	-0.04%
2023/08/24	42	55.84	2	56.75	56.10	40	2,284	1.75%
2023/08/23	1	55.20	2	54.35	55.40	-1	2,157	-0.05%
2023/08/22	20	52.50	0	0.00	52.60	20	2,032	0.98%
2023/08/21	1	52.90	1	53.40	52.50	0	1,991	0.00%
2023/08/17	0	0.00	10	51.30	51.30	-10	1,919	-0.52%
2023/08/15	0	0.00	1	50.40	50.30	-1	1,908	-0.05%
2023/08/14	0	0.00	10	50.70	50.30	-10	1,916	-0.52%
2023/08/08	0	0.00	20	52.70	52.70	-20	1,879	-1.06%
2023/08/04	1	52.10	0	0.00	52.30	1	1,870	0.05%
2023/08/02	11	52.02	40	51.93	52.00	-29	1,872	-1.55%
2023/07/28	0	0.00	1	53.30	53.70	-1	1,808	-0.06%
2023/07/27	13	52.74	0	0.00	52.30	13	1,778	0.73%
2023/07/26	0	0.00	1	57.40	57.00	-1	1,700	-0.06%
2023/07/25	1	57.50	1	57.20	57.50	0	1,640	0.00%
2023/07/24	1	57.60	1	57.60	57.50	0	1,629	0.00%
2023/07/18	2	58.70	0	0.00	58.50	2	1,543	0.13%
2023/07/17	3	58.77	20	58.88	58.90	-17	1,536	-1.11%
2023/07/14	0	0.00	10	58.30	58.30	-10	1,505	-0.66%
2023/07/07	0	0.00	10	56.70	56.70	-10	1,456	-0.69%
2023/07/06	5	57.80	0	0.00	57.80	5	1,433	0.35%
2023/07/05	2	58.50	0	0.00	58.20	2	1,396	0.14%
2023/07/04	0	0.00	10	56.00	56.00	-10	1,278	-0.78%
2023/06/28	0	0.00	2	55.00	55.00	-2	1,333	-0.15%
2023/06/27	10	55.00	10	54.90	54.90	0	1,328	0.00%
2023/06/20	0	55.90	0	0.00	55.90	0	1,307	0.00%
2023/06/12	0	0.00	6	54.82	55.40	-6	1,349	-0.44%
2023/06/09	0	0.00	5	54.80	55.10	-5	1,345	-0.37%
2023/06/05	20	55.50	0	0.00	55.80	20	1,470	1.36%
2023/05/31	0	0.00	2	55.20	55.50	-2	1,566	-0.13%
2023/05/29	20	54.60	0	0.00	54.50	20	1,590	1.26%
2023/05/26	22	54.55	0	0.00	54.30	22	1,600	1.37%
2023/05/23	0	0.00	2	54.00	54.10	-2	1,623	-0.12%
2023/05/22	0	0.00	21	54.19	54.20	-21	1,624	-1.29%
2023/05/15	0	0.00	25	52.85	52.80	-25	1,640	-1.52%
2023/05/10	0	0.00	5	52.50	53.10	-5	1,645	-0.30%
2023/05/05	0	0.00	10	53.23	53.20	-10	1,662	-0.60%
2023/05/02	0	0.00	1	52.30	52.20	-1	1,762	-0.06%
2023/04/28	0	0.00	1	52.10	52.10	-1	1,772	-0.06%
2023/04/27	1	51.00	3	51.60	51.50	-2	1,760	-0.11%
2023/04/25	1	53.10	0	0.00	52.50	1	1,691	0.06%
2023/04/21	0	0.00	15	53.20	53.20	-15	1,667	-0.90%
2023/04/20	3	54.50	0	0.00	54.20	3	1,643	0.18%
2023/04/13	0	0.00	8	55.63	55.50	-8	1,606	-0.50%
2023/03/31	4	56.00	10	55.90	55.90	-6	1,549	-0.39%
2023/03/24	0	0.00	35	55.70	55.70	-35	1,493	-2.34%
2023/03/22	0	0.00	1	55.60	55.70	-1	1,500	-0.07%
2023/03/21	0	0.00	20	56.00	55.60	-20	1,531	-1.31%
2023/03/16	0	0.00	4	55.40	55.00	-4	1,509	-0.26%
2023/03/10	20	55.80	7	55.40	55.70	13	1,475	0.88%
2023/03/09	11	55.84	5.1	55.90	55.60	5.9	1,470	0.40%
2023/03/08	3	56.13	30	55.90	56.10	-27	1,438	-1.88%
2023/03/07	0	0.00	3	56.30	56.90	-3	1,341	-0.22%
2023/03/06	1	55.30	3	55.50	55.70	-2	1,280	-0.16%
2023/03/03	0	0.00	2	54.75	54.90	-2	1,252	-0.16%
2023/03/02	23	54.00	2	54.20	54.10	21	1,214	1.73%
2023/03/01	3	54.10	0	0.00	54.10	3	1,194	0.25%
2023/02/23	3	53.23	0	0.00	53.20	3	1,155	0.26%
2023/02/22	10	52.20	0	0.00	52.70	10	1,148	0.87%
2023/02/21	20	52.45	0	0.00	52.70	20	1,152	1.74%
2023/02/17	12	51.68	0	0.00	51.60	12	1,191	1.01%
2023/02/14	3	51.90	0	0.00	51.80	3	1,204	0.25%
2023/02/10	3	52.20	0	0.00	52.10	3	1,241	0.24%
2023/02/09	0	0.00	7	52.10	52.10	-7	1,252	-0.56%
2023/02/03	0	0.00	4	52.40	52.30	-4	1,295	-0.31%
2023/02/02	0	0.00	25	51.80	52.20	-25	1,297	-1.93%
2023/02/01	0	0.00	42	51.25	51.40	-42	1,253	-3.35%
2023/01/31	2	50.40	0	0.00	50.90	2	1,228	0.16%
2023/01/17	0	0.00	1	49.50	49.50	-1	1,193	-0.08%
2023/01/09	10	49.50	10	49.60	49.60	0	1,331	0.00%
2023/01/06	0	0.00	1	49.00	49.05	-1	1,335	-0.07%
2022/12/30	0	0.00	1	48.30	48.55	-1	1,383	-0.07%
2022/12/14	10	50.20	0	0.00	50.30	10	1,535	0.65%
2022/12/07	0	0.00	20	49.30	49.30	-20	1,517	-1.32%
2022/12/06	2	50.50	0	0.00	50.00	2	1,511	0.13%
2022/12/05	1	50.50	2	50.70	50.90	-1	1,520	-0.07%
2022/12/02	18	50.66	2	50.55	50.50	16	1,514	1.06%
2022/12/01	12	50.53	0	0.00	50.70	12	1,539	0.78%
2022/11/25	0	0.00	1	50.00	50.00	-1	1,590	-0.06%
2022/11/24	0	0.00	0.1	49.80	50.10	-0.1	1,606	-0.01%
2022/11/23	10	49.60	0	0.00	49.80	10	1,618	0.62%
2022/11/17	20	49.80	0	0.00	50.10	20	1,677	1.19%
2022/11/16	0	50.20	0	0.00	50.10	0	1,679	0.00%
2022/11/11	46	49.90	3	49.53	49.20	43	1,654	2.60%
2022/11/09	8.1	49.00	0	0.00	49.05	8.1	1,646	0.49%
2022/11/07	10	48.85	0	0.00	48.85	10	1,670	0.60%
2022/11/03	0	0.00	1	47.50	48.30	-1	1,700	-0.06%
2022/11/02	1	48.10	2	47.85	48.05	-1	1,716	-0.06%
2022/10/28	10	46.70	0	0.00	46.30	10	1,748	0.57%
2022/10/27	1	46.55	0	0.00	46.70	1	1,791	0.06%
2022/10/26	10	46.00	0	0.00	45.80	10	1,862	0.54%
2022/10/25	0	0.00	1	46.55	45.95	-1	1,866	-0.05%
2022/10/24	0	0.00	2	47.40	46.60	-2	1,883	-0.11%
2022/10/21	2	46.98	0	0.00	46.55	2	1,887	0.11%
2022/10/19	0	0.00	1	46.20	46.10	-1	1,911	-0.05%
2022/10/18	11	45.29	0	0.00	46.50	11	1,896	0.58%
2022/10/17	0	0.00	1	43.25	44.75	-1	1,890	-0.05%
2022/10/13	1	42.20	0	0.00	42.00	1	1,948	0.05%
2022/10/11	0	0.00	1	43.50	43.40	-1	1,966	-0.05%
2022/10/06	1	44.75	0	0.00	44.70	1	2,046	0.05%
2022/10/05	0.1	44.90	8	45.21	45.00	-8	2,116	-0.38%
2022/10/03	6	43.33	0	0.00	43.20	6	2,150	0.28%
2022/09/30	0	0.00	1	42.10	42.50	-1	2,188	-0.05%
2022/09/28	3	42.87	30	42.08	42.00	-27	2,260	-1.19%
2022/09/27	4	43.40	0	0.00	43.60	4	2,290	0.17%
2022/09/26	1	43.80	7	43.71	43.80	-6	2,309	-0.26%
2022/09/21	1	46.70	0	0.00	46.60	1	2,498	0.04%
2022/09/20	4	46.88	0	0.00	46.80	4	2,527	0.16%
2022/09/19	1	47.00	0	0.00	46.95	1	2,560	0.04%
2022/09/13	1	48.30	10	48.30	48.30	-9	2,686	-0.34%
2022/09/08	2	47.95	0	0.00	48.00	2	2,779	0.07%
2022/09/07	1	47.80	0	0.00	47.60	1	2,805	0.04%
2022/09/06	1	49.00	0	0.00	48.95	1	2,800	0.04%
2022/09/01	30	50.60	0	0.00	50.30	30	2,875	1.04%
2022/08/30	30	50.90	0	0.00	50.90	30	3,107	0.97%
2022/08/26	0	0.00	3	51.70	51.90	-3	3,183	-0.09%
2022/08/18	1	51.30	0	0.00	51.50	1	3,179	0.03%
2022/08/12	3	50.90	1	50.70	51.20	2	3,180	0.06%
2022/08/10	1	49.75	0	0.00	49.60	1	3,146	0.03%
2022/08/09	6	49.58	1	50.10	49.90	5	3,154	0.16%
2022/08/08	0	0.00	2	49.70	50.00	-2	3,138	-0.06%
2022/08/05	14	49.33	1	49.50	49.35	13	3,114	0.42%
2022/08/03	1	49.10	0	0.00	49.10	1	3,105	0.03%
2022/08/02	1	50.20	0	0.00	50.00	1	3,069	0.03%
2022/08/01	1	49.85	0	0.00	49.80	1	3,007	0.03%
2022/07/29	0	0.00	22	49.90	49.90	-22	3,037	-0.72%
2022/07/28	2	49.55	0	0.00	49.65	2	3,058	0.07%
2022/07/27	1	49.75	1	49.20	50.20	0	3,068	0.00%
2022/07/22	0	0.00	20	51.00	51.00	-20	3,118	-0.64%
2022/07/20	5	50.90	0	0.00	50.00	5	3,112	0.16%
2022/07/18	0	0.00	1	48.80	49.35	-1	3,059	-0.03%
2022/07/15	0	0.00	1	48.55	48.65	-1	3,048	-0.03%
2022/07/14	2	47.03	4	46.81	47.30	-2	3,027	-0.07%
2022/07/13	3	50.70	1	50.90	50.60	2	2,958	0.07%
2022/07/12	2	50.35	11	50.32	50.30	-9	2,885	-0.31%
2022/07/08	10	51.20	0	0.00	51.10	10	2,846	0.35%
2022/07/07	3	50.23	2	49.70	50.60	1	2,820	0.04%
2022/07/06	1	50.50	0	0.00	50.50	1	2,795	0.04%
2022/06/30	4	51.35	5	51.30	51.90	-1	2,837	-0.04%
2022/06/29	2	53.90	0	0.00	53.90	2	2,756	0.07%
2022/06/24	2	55.30	0	0.00	55.00	2	2,734	0.07%
2022/06/20	0	0.00	23	57.28	57.20	-23	2,692	-0.85%
2022/06/15	0	0.00	1	62.20	61.80	-1	2,583	-0.04%
2022/06/13	4	61.68	6	61.70	61.70	-2	2,562	-0.08%
2022/06/10	0	0.00	1	62.20	62.20	-1	2,541	-0.04%
2022/06/09	1	62.60	0.4	62.68	62.30	0.6	2,520	0.02%
2022/06/08	1	63.00	3.1	62.25	62.30	-2.1	2,461	-0.09%
2022/06/07	3.5	61.49	1	61.10	60.80	2.5	2,283	0.11%
2022/06/02	1	60.50	1	60.00	60.20	0	2,264	0.00%
2022/06/01	0	0.00	1	60.30	60.30	-1	2,268	-0.04%
2022/05/25	2	58.70	0	0.00	59.00	2	2,236	0.09%
2022/05/20	0	0.00	2	59.75	59.90	-2	2,247	-0.09%
2022/05/18	21	59.80	0	0.00	59.70	21	2,217	0.95%
2022/05/12	0	0.00	1	58.10	57.80	-1	2,186	-0.05%
2022/05/10	1	58.70	0	0.00	58.70	1	2,182	0.05%
2022/05/09	0	0.00	2	59.20	58.60	-2	2,199	-0.09%
2022/05/04	1	59.30	0	0.00	59.20	1	2,207	0.05%
2022/05/03	0	0.00	1	57.90	59.20	-1	2,198	-0.05%
2022/04/28	2	56.80	0	0.00	56.30	2	2,171	0.09%
2022/04/27	0	0.00	1	54.80	56.10	-1	2,161	-0.05%
2022/04/26	0	0.00	0.1	56.00	55.70	-0.1	2,164	0.00%
2022/04/08	2	60.55	0	0.00	60.10	2	2,555	0.08%
2022/04/06	2	58.70	1	58.90	58.70	1	2,401	0.04%
2022/03/30	10	59.80	0	0.00	59.90	10	2,403	0.42%
2022/03/28	1	60.70	0.1	60.50	60.70	1	2,332	0.04%
2022/03/25	0	0.00	8	59.41	59.40	-8	2,256	-0.35%
2022/03/23	0	0.00	2	59.30	59.20	-2	2,260	-0.09%
2022/03/21	3	59.00	3	59.10	59.10	0	2,285	0.00%
2022/03/17	3	58.80	3	59.00	58.80	0	2,325	0.00%
2022/03/16	10	57.40	0	0.00	58.30	10	2,311	0.43%
2022/03/10	2	57.85	0	0.00	57.90	2	2,372	0.08%
2022/03/09	0	0.00	3	57.17	57.20	-3	2,360	-0.13%
2022/03/08	1	55.50	0	0.00	54.90	1	2,340	0.04%
2022/03/07	1	56.70	0	0.00	56.10	1	2,321	0.04%
2022/03/01	0	0.00	2	57.90	57.80	-2	2,433	-0.08%
2022/02/24	5	56.56	0	0.00	56.20	5	2,501	0.20%
2022/02/23	1	58.10	0	0.00	57.90	1	2,500	0.04%
2022/02/17	0	0.00	1	59.00	58.80	-1	2,995	-0.03%
2022/02/16	20	58.80	2	58.90	58.60	18	3,081	0.58%
2022/02/14	2	57.80	0	0.00	57.80	2	3,129	0.06%
2022/02/10	1	59.30	0	0.00	59.30	1	3,229	0.03%
2022/02/09	10	58.40	2	58.70	59.00	8	3,266	0.24%
2022/01/26	1	56.60	1	56.60	56.50	0	3,443	0.00%
2022/01/25	1	57.20	0	0.00	57.10	1	3,496	0.03%
2022/01/20	0	0.00	5	59.40	59.50	-5	3,593	-0.14%
2022/01/19	5	60.00	1	59.20	59.50	4	3,629	0.11%
2022/01/18	0.1	59.80	0	0.00	59.70	0.1	3,661	0.00%
2022/01/12	0	0.00	30	57.80	57.80	-30	3,518	-0.85%
2022/01/10	0	0.00	20	58.50	58.50	-20	3,567	-0.56%
2022/01/06	2	59.70	0	0.00	59.30	2	3,572	0.06%
2022/01/05	20	59.50	2	59.90	59.60	18	3,597	0.50%
2021/12/30	2	58.95	0	0.00	58.80	2	3,559	0.06%
2021/12/27	1	58.90	0	0.00	58.90	1	3,720	0.03%
2021/12/24	0	0.00	6	59.00	58.90	-6	3,773	-0.16%
2021/12/23	20	58.60	0	0.00	58.80	20	3,790	0.53%
2021/12/22	4	58.00	10	58.00	58.20	-6	3,885	-0.15%
2021/12/20	1	57.40	0	0.00	57.20	1	3,959	0.03%
2021/12/17	1	58.30	4	57.80	57.60	-3	3,987	-0.08%
2021/12/16	4	57.40	0	0.00	57.60	4	3,999	0.10%
2021/12/15	2	57.15	0	0.00	57.00	2	4,034	0.05%
2021/12/14	4	57.50	0	0.00	57.30	4	4,034	0.10%
2021/12/13	1	57.60	20	57.60	57.50	-19	4,050	-0.47%
2021/12/10	1	58.20	1	58.70	58.10	0	4,072	0.00%
2021/12/09	0	0.00	21	58.70	58.70	-21	4,078	-0.51%
2021/12/08	1	60.40	0	0.00	60.10	1	4,062	0.02%
2021/12/07	20	60.80	1	60.20	60.20	19	4,099	0.46%
2021/12/03	0	0.00	2	60.10	60.00	-2	4,334	-0.05%
2021/12/01	0	0.00	5	60.10	60.10	-5	4,630	-0.11%
2021/11/29	2	58.60	0	0.00	58.60	2	4,886	0.04%
2021/11/26	2	60.20	2	59.20	59.00	0	4,977	0.00%
2021/11/25	26	60.84	16	60.73	60.70	10	5,004	0.20%
2021/11/24	0	0.00	1	61.00	61.10	-1	5,079	-0.02%
2021/11/23	0	0.00	1	60.80	60.60	-1	5,241	-0.02%
2021/11/22	0	0.00	4	62.03	62.20	-4	5,264	-0.08%
2021/11/19	3	62.90	18	62.05	61.90	-15	5,347	-0.28%
2021/11/18	4	63.03	15	63.06	62.80	-11	5,379	-0.20%
2021/11/17	7	62.70	7	62.29	62.70	0	5,307	0.00%
2021/11/16	7	61.43	0	0.00	61.00	7	5,224	0.13%
2021/11/15	1	61.30	0	0.00	61.40	1	5,275	0.02%
2021/11/12	1	59.60	0	0.00	59.70	1	5,328	0.02%
2021/11/11	0	0.00	2	59.90	59.70	-2	5,407	-0.04%
2021/11/09	1	60.20	12	60.16	60.20	-11	5,876	-0.19%
2021/11/08	0	0.00	1	60.40	60.20	-1	5,900	-0.02%
2021/11/05	5	60.40	6	60.40	60.20	-1	6,023	-0.02%
2021/11/04	7	60.29	17	60.25	60.40	-10	6,187	-0.16%
2021/11/03	12	58.48	0	0.00	58.90	12	6,296	0.19%
2021/11/02	0	0.00	1	58.10	58.10	-1	6,409	-0.02%
2021/11/01	2	58.90	0	0.00	59.60	2	6,696	0.03%
2021/10/29	2	59.00	0	0.00	58.60	2	6,956	0.03%
2021/10/28	31	58.94	5	59.06	59.20	26	7,005	0.37%
2021/10/26	0	0.00	1	57.80	58.10	-1	7,365	-0.01%
2021/10/25	4	57.05	0	0.00	57.30	4	7,748	0.05%
2021/10/22	10	57.10	0	0.00	57.10	10	7,918	0.13%
2021/10/21	1	56.70	0	0.00	56.60	1	8,144	0.01%
2021/10/19	0	0.00	2	56.70	57.20	-2	8,481	-0.02%
2021/10/18	2	55.60	0	0.00	55.50	2	8,573	0.02%
2021/10/15	0	0.00	3	55.80	56.40	-3	8,835	-0.03%
2021/10/14	2	54.80	11	54.44	54.50	-9	8,954	-0.10%
2021/10/13	2	54.50	0	0.00	54.30	2	9,232	0.02%
2021/10/12	13	55.52	1	55.60	55.60	12	9,616	0.12%
2021/10/08	5	56.60	0	0.00	56.40	5	9,632	0.05%
2021/10/06	2	55.60	2	56.50	55.50	0	9,818	0.00%
2021/10/05	1	56.40	2	56.40	57.20	-1	9,815	-0.01%
2021/10/01	2	58.60	12	57.95	57.20	-10	9,766	-0.10%
2021/09/30	1	58.60	2	59.10	59.40	-1	9,847	-0.01%
2021/09/29	3	58.97	51	58.54	58.40	-48	10,009	-0.48%
2021/09/28	1	61.40	0	0.00	61.30	1	10,163	0.01%
2021/09/27	0	0.00	10	62.00	62.20	-10	10,199	-0.10%
2021/09/24	0	0.00	1	62.30	62.40	-1	10,380	-0.01%
2021/09/23	0	0.00	4	61.78	61.80	-4	10,407	-0.04%
2021/09/16	20	63.70	2	63.65	63.50	18	10,565	0.17%
2021/09/15	4	63.00	0	0.00	62.80	4	10,627	0.04%
2021/09/14	6	64.00	11	64.14	64.10	-5	10,679	-0.05%
2021/09/13	0	0.00	1	64.00	64.10	-1	10,698	-0.01%
2021/09/10	0	0.00	3	64.97	65.30	-3	10,720	-0.03%
2021/09/09	4	63.68	1	64.30	64.60	3	10,741	0.03%
2021/09/08	5	64.06	1	63.50	62.80	4	10,706	0.04%
2021/09/07	1	65.20	0	0.00	66.10	1	10,607	0.01%
2021/09/06	9	66.81	22	66.29	66.20	-13	10,645	-0.12%
2021/09/03	4	65.75	2	67.10	67.20	2	10,541	0.02%
2021/09/01	14	65.14	14	65.23	65.60	0	10,339	0.00%
2021/08/31	11	64.44	1	64.20	65.00	10	10,289	0.10%
2021/08/30	10	63.70	2	63.60	64.20	8	10,495	0.08%
2021/08/27	14	63.86	1	63.00	63.10	13	10,541	0.12%
2021/08/26	0	0.00	3	62.13	62.40	-3	10,410	-0.03%
2021/08/25	0	0.00	12	62.33	62.50	-12	10,348	-0.12%
2021/08/24	1	61.90	2	61.00	62.20	-1	10,262	-0.01%
2021/08/23	19	61.32	5	61.20	61.60	14	10,185	0.14%
2021/08/20	2	59.45	3	60.17	60.20	-1	10,104	-0.01%
2021/08/19	5	60.36	3	59.20	59.10	2	10,046	0.02%
2021/08/18	0	0.00	2	60.40	62.10	-2	9,937	-0.02%
2021/08/17	5	60.76	0	0.00	59.20	5	9,851	0.05%
2021/08/16	6	62.50	8	60.38	60.70	-2	9,775	-0.02%
2021/08/13	3	66.87	1	65.70	65.50	2	9,433	0.02%
2021/08/12	7	68.24	7	68.70	68.60	0	9,282	0.00%
2021/08/11	24	68.76	1	67.50	67.50	23	9,218	0.25%
2021/08/10	1	69.40	8	69.43	70.40	-7	9,120	-0.08%
2021/08/09	31	70.41	11	70.10	69.90	20	9,013	0.22%
2021/08/06	14	70.84	5	70.88	71.60	9	8,831	0.10%
2021/08/05	19	69.03	22	70.42	71.00	-3	8,767	-0.03%
2021/08/04	17	69.25	23	68.23	68.10	-6	8,575	-0.07%
2021/08/03	1	65.60	4.5	65.63	66.00	-3.5	8,370	-0.04%
2021/08/02	10.5	65.64	29	65.45	65.50	-18.5	8,308	-0.22%
2021/07/30	4	64.28	2	64.70	64.10	2	8,124	0.02%
2021/07/29	20	62.42	15	63.34	64.30	5	7,983	0.06%
2021/07/28	0	0.00	5	60.70	61.40	-5	7,627	-0.07%
2021/07/27	40	62.79	92	62.75	62.20	-52	7,613	-0.68%
2021/07/26	20	62.25	10	62.15	63.10	10	7,526	0.13%
2021/07/23	25	61.73	1	60.60	60.50	24	7,667	0.31%
2021/07/22	4	61.00	11	60.83	60.90	-7	7,936	-0.09%
2021/07/21	32	60.55	5	61.04	60.10	27	7,914	0.34%
2021/07/20	51	59.60	12	59.58	59.60	39	7,778	0.50%
2021/07/19	3	59.43	4	60.25	59.20	-1	7,653	-0.01%
2021/07/16	13	60.35	100	58.10	60.50	-87	7,453	-1.17%
2021/07/15	0	0.00	1	57.90	58.10	-1	7,075	-0.01%
2021/07/14	0	0.00	7	56.93	57.20	-7	7,098	-0.10%
2021/07/13	10	57.80	2	57.30	57.40	8	7,194	0.11%
2021/07/12	5	57.00	0	0.00	56.80	5	7,081	0.07%
2021/07/09	3	56.40	5.4	56.81	56.50	-2.4	7,110	-0.03%
2021/07/08	5	57.00	1	57.10	57.00	4	7,248	0.06%
2021/07/07	2.4	57.07	128	57.33	56.90	-125.6	7,335	-1.71%	大賣/鉅額交易
2021/07/06	21	58.52	7	58.61	58.30	14	7,288	0.19%
2021/07/05	17	58.59	10	58.97	59.90	7	7,212	0.10%
2021/07/02	5	57.00	2	56.90	57.10	3	7,022	0.04%
2021/07/01	21	56.70	27	57.07	57.10	-6	7,046	-0.09%
2021/06/29	4	56.13	0	0.00	56.00	4	6,930	0.06%
2021/06/28	5	55.98	6	55.97	55.90	-1	6,901	-0.01%
2021/06/25	11	55.09	10	55.00	55.00	1	6,801	0.01%
2021/06/24	1	55.60	2	55.45	55.00	-1	6,793	-0.01%
2021/06/23	51	54.79	3	54.80	54.90	48	6,745	0.71%
2021/06/22	50	54.30	0	0.00	54.10	50	6,683	0.75%
2021/06/21	0	0.00	5	53.76	53.80	-5	6,652	-0.08%
2021/06/18	2	54.60	0	0.00	54.60	2	6,664	0.03%
2021/06/16	0	0.00	50	54.60	54.20	-50	6,703	-0.75%
2021/06/15	5	54.52	6	54.60	54.50	-1	6,708	-0.01%
2021/06/11	0	0.00	8	53.35	53.30	-8	6,643	-0.12%
2021/06/10	0	0.00	15	52.83	52.80	-15	6,690	-0.22%
2021/06/08	2	52.40	10	53.00	52.70	-8	6,726	-0.12%
2021/06/07	3	52.93	1	54.70	52.50	2	6,780	0.03%
2021/06/04	1	51.90	0	0.00	52.50	1	6,529	0.02%
2021/06/03	50	51.00	0	0.00	52.00	50	6,471	0.77%
2021/06/02	0	0.00	1	51.20	50.50	-1	6,451	-0.02%
2021/06/01	0	0.00	5	51.00	51.00	-5	6,501	-0.08%
2021/05/28	1	50.10	0	0.00	50.20	1	6,544	0.02%
2021/05/26	0	0.00	1	49.55	49.35	-1	6,653	-0.02%
2021/05/25	10	49.31	0	0.00	49.45	10	6,734	0.15%
2021/05/20	0	0.00	7	48.09	47.60	-7	6,999	-0.10%
2021/05/18	4	48.35	0	0.00	48.35	4	7,172	0.06%
2021/05/17	2	45.68	1	46.60	44.95	1	7,324	0.01%
2021/05/14	1	47.65	1	48.05	48.10	0	7,331	0.00%
2021/05/13	6	47.73	3	47.67	47.80	3	7,333	0.04%
2021/05/12	2	48.18	51	47.34	47.15	-49	7,325	-0.67%
2021/05/11	32	50.08	0	0.00	49.65	32	7,256	0.44%
2021/05/10	0	0.00	7	51.40	51.40	-7	7,265	-0.10%
2021/05/07	51	51.80	2	50.90	51.90	49	7,393	0.66%
2021/05/06	1	51.10	0	0.00	50.60	1	7,539	0.01%
2021/05/04	5	53.50	50	50.10	52.10	-45	7,998	-0.56%
2021/05/03	11	53.30	61	52.99	52.40	-50	8,133	-0.61%
2021/04/29	22	55.25	0	0.00	54.60	22	8,583	0.26%
2021/04/28	131	53.94	32	55.79	55.80	99	9,138	1.08%	大買/
2021/04/27	6	53.40	0	0.00	53.00	6	9,147	0.07%
2021/04/23	1	51.20	1	51.30	51.60	0	9,114	0.00%
2021/04/22	3	51.63	0	0.00	50.80	3	9,255	0.03%
2021/04/21	1	52.20	0	0.00	52.20	1	9,383	0.01%
2021/04/20	6	51.98	1	51.80	52.10	5	9,501	0.05%
2021/04/19	16	51.13	10	52.00	52.00	6	9,620	0.06%
2021/04/15	1	50.10	1	49.95	50.10	0	9,665	0.00%
2021/04/14	3	49.48	50	50.00	49.90	-47	9,702	-0.48%
2021/04/13	2	51.10	0	0.00	50.30	2	9,875	0.02%
2021/04/12	0	0.00	0	52.10	51.60	0	10,141	0.00%
2021/04/09	0	0.00	1	52.60	52.40	-1	10,152	-0.01%
2021/04/08	0	0.00	2	53.30	53.20	-2	10,072	-0.02%
2021/04/07	2	53.20	2	53.15	53.30	0	10,044	0.00%
2021/04/06	10	52.70	6	52.83	53.10	4	10,017	0.04%
2021/04/01	0	52.20	8	52.20	52.20	-8	9,931	-0.08%
2021/03/29	0	0.00	2	52.30	52.20	-2	10,092	-0.02%
2021/03/26	2	52.40	1	52.40	52.10	1	10,136	0.01%
2021/03/24	2	52.25	1	52.40	52.10	1	10,204	0.01%
2021/03/19	1	52.30	1	53.00	53.10	0	10,233	0.00%
2021/03/18	2	52.45	1	52.50	52.60	1	10,229	0.01%
2021/03/17	0	0.00	2	52.15	52.10	-2	10,319	-0.02%
2021/03/16	2	52.50	4	52.68	52.60	-2	10,304	-0.02%
2021/03/15	0	0.00	1	52.30	52.30	-1	10,349	-0.01%
2021/03/12	3	52.03	5	52.16	52.00	-2	10,422	-0.02%
2021/03/11	5	51.74	3	51.67	51.80	2	10,551	0.02%
2021/03/10	2	50.80	0	0.00	50.70	2	10,568	0.02%
2021/03/09	0	0.00	2	50.00	50.50	-2	10,669	-0.02%
2021/03/08	5	50.10	0	0.00	50.10	5	10,732	0.05%
2021/03/05	2	50.20	3	49.70	50.30	-1	10,830	-0.01%
2021/03/04	0	0.00	2	50.50	50.20	-2	10,990	-0.02%
2021/02/26	1	50.60	1	50.60	50.60	0	11,411	0.00%
2021/02/24	6	51.90	3	52.07	51.30	3	11,867	0.03%
2021/02/23	4	51.58	8	51.63	51.90	-4	11,835	-0.03%
2021/02/22	1	51.10	3	51.87	51.90	-2	11,850	-0.02%
2021/02/19	0	0.00	5	51.34	51.10	-5	11,822	-0.04%
2021/02/18	10	51.60	12	51.68	51.80	-2	11,754	-0.02%
2021/02/17	20	51.71	13	51.69	52.00	7	11,727	0.06%
2021/02/05	8	50.39	32	50.28	50.30	-24	11,515	-0.21%
2021/02/04	4	49.75	8	49.78	49.60	-4	11,440	-0.03%
2021/02/02	3	49.10	4	49.24	49.50	-1	11,469	-0.01%
2021/02/01	4	48.14	0	0.00	48.25	4	11,515	0.03%
2021/01/29	7	49.05	2	50.25	48.65	5	11,479	0.04%
2021/01/28	8	49.99	4	49.94	50.00	4	11,335	0.04%
2021/01/27	30	51.42	20	50.95	51.20	10	11,155	0.09%
2021/01/26	8	53.46	9	52.88	52.50	-1	10,929	-0.01%
2021/01/25	2	52.00	7	51.64	51.80	-5	10,533	-0.05%
2021/01/22	5	52.50	3	52.00	52.50	2	10,241	0.02%
2021/01/21	46	51.30	80	51.21	51.50	-34	9,656	-0.35%
2021/01/20	99	48.47	53	48.50	48.25	46	8,712	0.53%
2021/01/19	1	48.05	3	47.80	47.60	-2	8,273	-0.02%
2021/01/18	3	46.15	13	46.18	46.80	-10	8,138	-0.12%
2021/01/15	27	48.21	17	48.09	47.25	10	8,052	0.12%
2021/01/14	61	48.15	2	48.10	48.50	59	7,888	0.75%
2021/01/13	10	47.46	1	47.25	47.45	9	7,663	0.12%
2021/01/12	23	47.62	10	46.50	46.50	13	7,496	0.17%
2021/01/11	1	47.00	0	0.00	47.20	1	7,296	0.01%
2021/01/08	4	46.83	0	0.00	47.05	4	7,211	0.06%
2021/01/07	0	0.00	11	46.61	46.60	-11	7,045	-0.16%
2021/01/06	16	46.94	16	48.19	46.65	0	6,942	0.00%
2021/01/05	70	47.32	1	47.15	48.25	69	6,586	1.05%
2021/01/04	20	45.45	0	0.00	46.10	20	6,217	0.32%
2020/12/30	20	45.70	0	0.00	45.65	20	6,166	0.32%
2020/12/29	2	45.53	14	45.61	45.25	-12	6,233	-0.19%
2020/12/28	0	0.00	12	46.05	45.70	-12	6,188	-0.19%
2020/12/25	3	45.90	5	46.11	45.90	-2	6,182	-0.03%
2020/12/24	14	45.77	1	45.10	45.90	13	6,150	0.21%
2020/12/23	35	44.86	1	44.60	44.75	34	6,097	0.56%
2020/12/22	13	45.30	6	45.08	44.70	7	6,102	0.11%
2020/12/21	9	45.10	1	44.70	45.50	8	6,046	0.13%
2020/12/17	1	45.55	0	0.00	45.40	1	5,901	0.02%
2020/12/16	11	45.70	32	45.62	45.80	-21	5,882	-0.36%
2020/12/15	1	45.15	0	0.00	44.70	1	5,803	0.02%
2020/12/14	0	0.00	2	45.00	45.45	-2	5,763	-0.03%
2020/12/10	1	45.65	0	0.00	45.70	1	5,615	0.02%
2020/12/09	50	46.70	2	46.80	46.65	48	5,521	0.87%
2020/12/08	10	45.90	3	45.83	45.90	7	5,368	0.13%
2020/12/07	11	46.94	6	45.62	46.00	5	5,281	0.09%
2020/12/04	1	45.50	4	45.11	45.45	-3	5,122	-0.06%
2020/12/03	20	45.50	0	0.00	45.15	20	5,005	0.40%
2020/12/02	2	45.30	2	45.23	45.15	0	4,911	0.00%
2020/12/01	21	45.29	27	44.96	45.10	-6	4,885	-0.12%
2020/11/30	9	44.95	1	44.80	45.15	8	4,780	0.17%
2020/11/27	4	44.50	0	0.00	44.40	4	4,597	0.09%
2020/11/26	5	44.14	0	0.00	44.55	5	4,514	0.11%
2020/11/25	5	44.17	7	43.81	44.35	-2	4,389	-0.05%
2020/11/24	1	44.75	6	44.24	44.30	-5	4,075	-0.12%
2020/11/23	18	43.17	2	42.85	43.30	16	3,704	0.43%
2020/11/20	0	0.00	5	41.83	42.40	-5	3,549	-0.14%
2020/11/19	3	42.13	1	42.50	42.20	2	3,505	0.06%
2020/11/18	4	42.19	3	42.17	42.50	1	3,469	0.03%
2020/11/17	0	0.00	1	41.40	41.40	-1	3,468	-0.03%
2020/11/16	0	0.00	8	41.16	41.30	-8	3,595	-0.22%
2020/11/12	0	0.00	1	40.80	40.60	-1	3,850	-0.03%
2020/11/11	6	40.68	3	40.80	41.10	3	3,897	0.08%
2020/11/10	1	40.50	1	40.10	40.35	0	3,812	0.00%
2020/11/09	4	40.51	30	39.63	40.60	-26	3,780	-0.69%
2020/11/05	0	0.00	23	38.18	38.40	-23	3,671	-0.63%
2020/10/30	9	37.84	0	0.00	37.70	9	4,031	0.22%
2020/10/28	1	38.75	0	0.00	38.35	1	4,110	0.02%
2020/10/26	1	39.15	0	0.00	38.80	1	4,200	0.02%
2020/10/19	1	38.70	0	0.00	38.65	1	5,211	0.02%
2020/10/16	1	38.70	0	0.00	38.40	1	5,360	0.02%
2020/10/13	0	0.00	60	38.65	38.90	-60	5,564	-1.08%
2020/10/12	0	0.00	3	38.85	38.85	-3	5,618	-0.05%
2020/10/07	3	38.80	0	0.00	39.30	3	5,971	0.05%
2020/10/06	2	38.90	0	0.00	38.50	2	6,109	0.03%
2020/09/29	5	37.61	0	0.00	37.20	5	6,332	0.08%
2020/09/28	1	37.10	0	0.00	37.60	1	6,483	0.02%
2020/09/24	5	38.00	0	0.00	37.80	5	6,814	0.07%
2020/09/22	0	0.00	30	38.65	38.70	-30	7,057	-0.43%
2020/09/21	0	0.00	2	39.65	39.15	-2	7,236	-0.03%
2020/09/18	10	40.15	11	39.79	39.80	-1	7,473	-0.01%
2020/09/16	1	40.45	0	0.00	40.10	1	7,867	0.01%
2020/09/15	1	40.20	0	0.00	40.00	1	8,011	0.01%
2020/09/14	0	0.00	5	39.30	39.30	-5	8,027	-0.06%
2020/09/11	20	38.95	0	0.00	38.85	20	8,070	0.25%
2020/09/10	0	0.00	5	39.60	39.15	-5	8,076	-0.06%
2020/09/09	17	38.99	0	0.00	39.60	17	8,076	0.21%
2020/09/08	12	39.06	5	39.15	38.90	7	8,056	0.09%
2020/09/07	50	39.50	4	39.40	39.20	46	8,087	0.57%
2020/09/04	1	39.65	0	0.00	39.85	1	8,172	0.01%
2020/09/02	1	39.00	1	39.10	39.05	0	8,129	0.00%
2020/09/01	1	38.15	0	0.00	38.25	1	8,157	0.01%
2020/08/28	5	38.54	2	38.80	38.55	3	8,244	0.04%
2020/08/27	1	38.60	0	0.00	38.45	1	8,380	0.01%
2020/08/26	8	38.75	0	0.00	39.35	8	8,773	0.09%
2020/08/25	0	0.00	20	38.73	38.75	-20	8,874	-0.23%
2020/08/21	22	38.90	3	38.95	38.85	19	8,865	0.21%
2020/08/20	6	39.35	11	39.01	38.80	-5	8,757	-0.06%
2020/08/19	10	41.42	0	0.00	41.20	10	8,651	0.12%
2020/08/18	4	42.64	14	42.71	42.60	-10	8,541	-0.12%
2020/08/17	3	44.18	5	44.00	44.40	-2	8,442	-0.02%
2020/08/14	0	0.00	1	43.00	43.25	-1	8,466	-0.01%
2020/08/11	0	0.00	3	43.15	43.05	-3	8,490	-0.04%
2020/08/07	1	44.70	2	44.25	44.40	-1	8,504	-0.01%
2020/08/06	11	44.35	5	44.44	44.25	6	8,486	0.07%
2020/08/05	9	44.59	3	44.07	44.95	6	8,407	0.07%
2020/08/03	7	42.81	0	0.00	42.85	7	8,356	0.08%
2020/07/31	2	43.60	0	0.00	43.70	2	8,432	0.02%
2020/07/30	6	42.43	3	42.50	42.60	3	8,487	0.04%
2020/07/29	3	42.52	1	42.30	42.25	2	8,535	0.02%
2020/07/28	2	44.13	8	45.58	42.50	-6	8,563	-0.07%
2020/07/27	1	43.10	12	43.82	42.90	-11	8,376	-0.13%
2020/07/24	23	46.89	3	47.08	46.40	20	8,234	0.24%
2020/07/23	8	46.94	12	46.80	47.65	-4	7,997	-0.05%
2020/07/22	6	45.95	6	45.96	45.90	0	7,848	0.00%
2020/07/21	1	45.35	2	45.40	45.15	-1	7,748	-0.01%
2020/07/20	4	45.00	1	45.05	44.90	3	7,722	0.04%
2020/07/17	3	45.20	3	45.35	44.65	0	7,696	0.00%
2020/07/16	1	44.70	0	0.00	44.95	1	7,642	0.01%
2020/07/15	4	44.90	1	45.05	44.60	3	7,600	0.04%
2020/07/14	2	45.65	1	45.20	45.30	1	7,529	0.01%
2020/07/13	1	43.65	2	43.60	44.90	-1	7,316	-0.01%
2020/07/10	2	43.00	9	43.48	42.70	-7	7,179	-0.10%
2020/07/09	0	0.00	1	44.55	44.05	-1	7,102	-0.01%
2020/07/08	2	44.38	0	0.00	44.40	2	7,012	0.03%
2020/07/07	1	43.60	1	43.20	44.00	0	6,913	0.00%
2020/07/06	0	0.00	2	43.75	44.00	-2	6,756	-0.03%
2020/07/03	1	42.85	0	0.00	42.65	1	6,612	0.02%
2020/07/02	3	41.33	0	0.00	41.65	3	6,503	0.05%
2020/07/01	2	40.88	5	40.88	41.05	-3	6,419	-0.05%
2020/06/30	1	41.25	1	40.60	40.60	0	6,277	0.00%
2020/06/29	4	41.00	1	40.40	40.75	3	6,115	0.05%
2020/06/23	8	39.74	3	39.58	39.80	5	5,784	0.09%
2020/06/22	0	0.00	6	39.00	39.00	-6	5,541	-0.11%
2020/06/18	2	38.13	1	38.10	38.00	1	5,402	0.02%
2020/06/17	0	0.00	6	37.77	37.55	-6	5,375	-0.11%
2020/06/12	2	36.65	1	37.00	37.00	1	5,582	0.02%
2020/06/11	1	37.00	3	37.65	36.85	-2	5,657	-0.04%
2020/06/10	0	0.00	2	38.00	38.10	-2	5,592	-0.04%
2020/06/09	0	0.00	1	38.45	38.30	-1	5,666	-0.02%
2020/06/08	3	38.52	4	38.49	38.35	-1	5,734	-0.02%
2020/06/05	2	38.38	2	38.45	38.30	0	5,734	0.00%
2020/06/04	0	0.00	8	38.16	38.10	-8	5,746	-0.14%
2020/06/03	4	38.29	3	38.40	38.35	1	5,750	0.02%
2020/06/02	3	39.73	5	39.73	39.05	-2	5,647	-0.04%
2020/06/01	1	38.05	0	0.00	38.80	1	5,352	0.02%
2020/05/29	1	37.85	11	37.25	37.40	-10	5,230	-0.19%
2020/05/26	0	0.00	1	38.15	37.90	-1	5,239	-0.02%
2020/05/25	3	36.90	1	37.75	37.55	2	5,179	0.04%
2020/05/22	3	37.92	1	38.00	37.90	2	5,135	0.04%
2020/05/20	0	0.00	2	36.95	37.75	-2	4,971	-0.04%
2020/05/19	4	36.74	3	37.03	36.80	1	4,916	0.02%
2020/05/18	4	36.96	0	0.00	36.60	4	4,908	0.08%
2020/05/15	0	0.00	17	37.32	37.20	-17	4,849	-0.35%
2020/05/14	0	0.00	3	37.90	37.40	-3	4,813	-0.06%
2020/05/13	0	0.00	1	38.20	38.15	-1	4,799	-0.02%
2020/05/12	1	37.85	1	38.10	37.75	0	4,773	0.00%
2020/05/08	0	0.00	5	38.22	37.95	-5	4,715	-0.11%
2020/05/07	0	0.00	1	38.30	38.20	-1	4,648	-0.02%
2020/05/06	2	37.65	0	0.00	37.65	2	4,524	0.04%
2020/05/05	1	37.35	2	36.60	37.00	-1	4,445	-0.02%
2020/05/04	13	36.38	14	36.88	36.85	-1	4,396	-0.02%
2020/04/30	0	0.00	3	36.60	36.60	-3	4,337	-0.07%
2020/04/29	1	36.20	0	0.00	36.10	1	4,348	0.02%
2020/04/28	0	0.00	6	35.87	35.75	-6	4,305	-0.14%
2020/04/27	9	35.59	1	35.70	35.65	8	4,374	0.18%
2020/04/24	2	35.00	1	35.05	35.25	1	4,323	0.02%
2020/04/23	1	34.75	13	34.76	34.80	-12	4,302	-0.28%
2020/04/21	10	33.80	0	0.00	33.85	10	4,396	0.23%
2020/04/20	0	0.00	20	34.68	34.70	-20	4,413	-0.45%
2020/04/16	3	34.83	0	0.00	34.90	3	4,361	0.07%
2020/04/15	2	34.35	3	34.25	34.35	-1	4,377	-0.02%
2020/04/14	0	0.00	10	33.80	34.30	-10	4,378	-0.23%
2020/04/09	10	33.60	0	0.00	33.65	10	4,384	0.23%
2020/04/08	0	0.00	2	33.50	33.80	-2	4,343	-0.05%
2020/04/07	0	0.00	2	32.65	33.25	-2	4,274	-0.05%
2020/04/06	12	31.71	1	31.80	31.80	11	4,221	0.26%
2020/03/30	0	0.00	10	30.50	30.70	-10	4,281	-0.23%
2020/03/26	0	0.00	1	30.70	31.00	-1	4,231	-0.02%
2020/03/25	0	0.00	1	31.70	31.15	-1	4,200	-0.02%
2020/03/24	2	29.75	2	30.00	30.25	0	4,152	0.00%
2020/03/23	1	29.25	1	28.80	28.90	0	4,129	0.00%
2020/03/20	5	29.85	3	29.27	30.05	2	4,141	0.05%
2020/03/19	1	27.30	10	27.65	27.40	-9	4,099	-0.22%
2020/03/18	1	30.70	1	31.20	30.20	0	4,148	0.00%
2020/03/17	21	31.01	2	31.08	31.05	19	4,276	0.44%
2020/03/16	2	32.98	0	0.00	31.85	2	4,156	0.05%
2020/03/13	0	0.00	10	31.33	33.20	-10	4,103	-0.24%
2020/03/12	3	34.18	1	33.50	33.55	2	4,006	0.05%
2020/03/10	1	35.75	2	35.68	35.75	-1	4,055	-0.02%
2020/03/09	2	35.28	1	35.30	34.85	1	3,986	0.03%
2020/03/06	0	0.00	5	36.56	36.40	-5	3,923	-0.13%
2020/03/05	26	36.65	7	36.52	36.90	19	3,961	0.48%
2020/03/04	3	35.50	1	35.45	35.50	2	3,854	0.05%
2020/03/03	0	0.00	1	35.10	35.00	-1	3,845	-0.03%
2020/03/02	0	0.00	3	34.60	34.45	-3	3,813	-0.08%
2020/02/27	4	34.46	1	34.75	34.10	3	3,779	0.08%
2020/02/26	3	35.08	0	0.00	34.85	3	3,750	0.08%
2020/02/24	1	34.90	0	0.00	34.90	1	3,758	0.03%
2020/02/21	0	0.00	13	35.57	35.30	-13	3,818	-0.34%
2020/02/19	1	35.65	1	35.60	35.75	0	3,900	0.00%
2020/02/14	1	36.25	0	0.00	36.35	1	3,908	0.03%
2020/02/13	13	36.30	1	36.00	35.85	12	3,905	0.31%
2020/02/12	0	0.00	1	35.85	36.15	-1	3,941	-0.03%
2020/02/11	0	0.00	2	35.25	35.30	-2	3,951	-0.05%
2020/02/10	3	34.82	0	0.00	34.80	3	4,074	0.07%
2020/02/06	3	35.10	0	0.00	35.20	3	4,704	0.06%
2020/02/05	2	33.98	6	34.10	34.05	-4	4,728	-0.08%
2020/02/04	2	33.28	0	0.00	33.70	2	4,766	0.04%
2020/02/03	2	32.80	3	32.40	32.75	-1	4,833	-0.02%
2020/01/31	3	34.27	0	0.00	34.40	3	4,856	0.06%
2020/01/30	1	35.00	5	34.87	34.00	-4	5,027	-0.08%
2020/01/20	5	37.42	0	0.00	37.45	5	5,180	0.10%
2020/01/17	1	38.10	2	37.85	37.55	-1	5,276	-0.02%
2020/01/16	0	0.00	20	38.15	37.70	-20	5,585	-0.36%
2020/01/15	5	37.83	3	37.80	37.55	2	5,947	0.03%
2020/01/14	12	37.63	7	37.57	37.50	5	5,874	0.09%
2020/01/13	1	37.10	4	37.09	37.20	-3	5,822	-0.05%
2020/01/10	3	36.97	0	0.00	36.95	3	5,862	0.05%
2020/01/09	0	0.00	2	37.18	37.00	-2	6,008	-0.03%
2020/01/08	1	36.50	1	36.55	36.35	0	6,045	0.00%
2020/01/07	0	0.00	0.1	36.20	36.20	-0.1	6,036	0.00%
2020/01/06	1	36.10	0	0.00	35.90	1	6,017	0.02%
2020/01/03	3	37.02	0	0.00	36.80	3	6,014	0.05%
2019/12/30	13	37.14	0	0.00	37.20	13	6,080	0.21%
2019/12/26	23	37.21	0	0.00	37.40	23	6,030	0.38%
2019/12/25	0	0.00	2	36.65	36.70	-2	5,951	-0.03%
2019/12/24	0	0.00	1	36.20	36.25	-1	5,989	-0.02%
2019/12/23	2	36.55	0	0.00	36.55	2	5,999	0.03%
2019/12/19	1	36.50	0	0.00	36.55	1	6,083	0.02%
2019/12/18	1	36.85	2	36.90	36.80	-1	6,296	-0.02%
2019/12/17	2	37.35	0	0.00	37.45	2	6,358	0.03%
2019/12/16	2	37.25	0	0.00	37.15	2	6,327	0.03%
2019/12/13	7	37.74	4	37.65	37.50	3	6,318	0.05%
2019/12/12	25	37.56	1	37.20	37.60	24	6,166	0.39%
2019/12/11	0	0.00	1	36.45	36.35	-1	5,980	-0.02%
2019/12/10	1	36.75	0	0.00	36.60	1	6,007	0.02%
2019/12/06	2	36.80	1	36.85	36.90	1	6,007	0.02%
2019/12/05	1	36.60	3	35.80	36.70	-2	6,005	-0.03%
2019/12/04	0	0.00	0.2	34.85	34.80	-0.2	6,032	0.00%
2019/12/02	1	33.80	3.2	34.11	34.30	-2.2	6,203	-0.03%
2019/11/25	3	35.60	0.2	35.60	35.55	2.8	6,658	0.04%
2019/11/22	3	35.65	0	0.00	35.55	3	6,714	0.04%
2019/11/20	0	0.00	1	36.50	36.20	-1	6,714	-0.01%
2019/11/19	2	36.75	3	36.53	37.10	-1	6,691	-0.01%
2019/11/18	1	36.65	0	0.00	36.55	1	6,709	0.01%
2019/11/14	0	0.00	4	35.60	36.00	-4	6,776	-0.06%
2019/11/13	6	36.38	3	36.40	36.10	3	6,794	0.04%
2019/11/12	4	36.23	4	36.25	36.35	0	6,768	0.00%
2019/11/08	8	36.60	6	36.45	36.60	2	6,683	0.03%
2019/11/07	0	0.00	8	35.83	36.10	-8	6,634	-0.12%
2019/11/06	22	38.64	7	37.57	37.00	15	6,504	0.23%
2019/11/05	0	0.00	6	37.51	37.45	-6	5,923	-0.10%
2019/10/31	1.1	37.30	13	37.37	37.15	-11.9	5,719	-0.21%
2019/10/30	2	37.50	1	37.55	38.20	1	5,620	0.02%
2019/10/29	5	38.23	0	0.00	37.80	5	5,507	0.09%
2019/10/28	3	38.17	5	37.75	38.50	-2	5,293	-0.04%
2019/10/25	1	37.20	4	37.28	37.20	-3	5,021	-0.06%
2019/10/24	4	37.30	1	37.55	37.60	3	4,904	0.06%
2019/10/23	4	36.18	2	35.38	36.50	2	4,606	0.04%
2019/10/21	0	0.00	1	34.60	34.45	-1	4,175	-0.02%
2019/10/18	7	34.97	0	0.00	34.70	7	4,154	0.17%
2019/10/17	5	35.20	5	35.20	35.25	0	4,081	0.00%
2019/10/16	0	0.00	2	34.55	34.95	-2	3,909	-0.05%
2019/10/15	4	34.45	2	34.50	34.55	2	3,792	0.05%
2019/10/03	0	0.00	1	34.65	34.55	-1	3,653	-0.03%
2019/09/27	0	0.00	21	33.28	33.10	-21	3,563	-0.59%
2019/09/26	2	33.88	0	0.00	33.85	2	3,512	0.06%
2019/09/25	0	0.00	7	34.50	34.40	-7	3,488	-0.20%
2019/09/24	0	0.00	9	34.50	34.35	-9	3,468	-0.26%
2019/09/23	19	35.17	1	34.45	34.75	18	3,387	0.53%
2019/09/18	2	34.00	0	0.00	33.90	2	3,008	0.07%
2019/09/17	1	34.00	0	0.00	34.10	1	2,979	0.03%
2019/09/11	7	34.00	2	33.80	34.00	5	2,861	0.17%
2019/09/10	1	33.80	0	0.00	33.90	1	2,819	0.04%
2019/09/09	1	33.95	11	33.42	33.95	-10	2,785	-0.36%
2019/09/06	2	33.95	7	33.89	33.50	-5	2,685	-0.19%
2019/09/05	8	35.34	5	35.25	35.35	3	2,502	0.12%
2019/09/04	0	0.00	3	34.25	34.80	-3	2,382	-0.13%
2019/09/02	1	34.10	0	0.00	34.15	1	2,197	0.05%
2019/08/30	6	33.24	5	33.40	33.30	1	2,088	0.05%
2019/08/29	12	32.85	0	0.00	32.55	12	1,954	0.61%
2019/08/28	12	32.17	10	32.10	32.20	2	1,775	0.11%
2019/08/27	0	0.00	9	31.09	31.30	-9	1,596	-0.56%
2019/08/23	0	0.00	10	30.80	30.80	-10	1,489	-0.67%
2019/08/22	0	0.00	3	30.95	30.90	-3	1,452	-0.21%
2019/08/21	0	0.00	1	30.35	30.65	-1	1,395	-0.07%
2019/08/20	1	29.85	3	29.55	29.70	-2	1,278	-0.16%
2019/08/19	10	29.55	1	29.10	29.55	9	1,216	0.74%
2019/08/16	5	29.30	0	0.00	29.20	5	1,152	0.43%
2019/08/08	1	27.80	0	0.00	28.05	1	1,053	0.09%
2019/07/24	1	29.35	0	0.00	29.45	1	957	0.10%
2019/07/15	1	29.20	0	0.00	28.85	1	947	0.11%
2019/07/12	2	31.00	0	0.00	31.25	2	903	0.22%
2019/07/10	0	0.00	2	30.50	30.70	-2	942	-0.21%
2019/07/05	2	30.75	0	0.00	30.70	2	953	0.21%
2019/07/04	10	30.30	0	0.00	30.50	10	956	1.05%
2019/06/28	0	0.00	1	29.70	29.70	-1	986	-0.10%
2019/06/27	0	0.00	1	29.65	29.70	-1	998	-0.10%
2019/06/04	3	28.55	0	0.00	28.70	3	1,406	0.21%
2019/06/03	1	28.60	0	0.00	28.55	1	1,425	0.07%
2019/05/20	1	28.30	0	0.00	28.30	1	1,647	0.06%
2019/05/14	2	28.70	0	0.00	28.75	2	1,670	0.12%
2019/05/09	1	29.50	6	29.70	29.40	-5	1,663	-0.30%
2019/05/07	1	30.35	0	0.00	30.35	1	1,659	0.06%
2019/04/16	0	0.00	1	31.15	31.15	-1	1,533	-0.07%
2019/04/11	0	0.00	1	31.05	30.60	-1	1,504	-0.07%
2019/04/09	1	30.90	0	0.00	30.90	1	1,482	0.07%
2019/03/28	0	0.00	2	30.10	29.90	-2	1,393	-0.14%
2019/03/22	2	31.05	2	31.00	31.10	0	1,349	0.00%
2019/03/21	1	30.95	5	30.88	30.85	-4	1,268	-0.32%
2019/03/20	1	30.05	2	30.03	30.10	-1	1,183	-0.08%
2019/03/18	0	0.00	1	29.85	29.75	-1	1,155	-0.09%
2019/03/15	2	29.45	0	0.00	29.20	2	1,125	0.18%
2019/03/06	1	29.25	0	0.00	29.25	1	1,121	0.09%
2019/02/26	5	30.56	0	0.00	30.25	5	1,100	0.45%
2019/02/25	0	0.00	3	29.45	29.95	-3	985	-0.30%
2019/02/20	3	29.05	0	0.00	29.00	3	971	0.31%
2019/02/12	4	28.80	1	28.75	28.80	3	982	0.31%
2019/02/11	0	0.00	1	28.65	28.50	-1	1,022	-0.10%
2019/01/25	1	28.30	0	0.00	28.35	1	1,042	0.10%
2019/01/09	2	27.20	3	27.42	27.45	-1	1,151	-0.09%
2019/01/02	1	26.90	0	0.00	26.85	1	1,282	0.08%
2018/12/20	0	0.00	1	27.50	27.35	-1	1,408	-0.07%
2018/12/17	1	28.40	0	0.00	28.30	1	1,431	0.07%
2018/12/03	1	30.45	0	0.00	30.85	1	1,741	0.06%
2018/11/29	0	0.00	2	29.85	29.70	-2	1,784	-0.11%
2018/11/27	0	0.00	1	28.55	29.15	-1	1,834	-0.05%
2018/11/15	1	28.75	0	0.00	28.80	1	1,848	0.05%
2018/11/06	0	0.00	2	28.85	28.80	-2	1,975	-0.10%
2018/11/02	7	28.93	18	28.57	28.55	-11	2,054	-0.54%
2018/11/01	1	28.25	0	0.00	28.70	1	2,091	0.05%
2018/10/31	2	27.65	5	27.60	27.70	-3	2,081	-0.14%
2018/10/29	0	0.00	1	26.65	26.90	-1	2,085	-0.05%
2018/10/26	1	26.30	0	0.00	26.55	1	2,107	0.05%
2018/10/15	1	29.75	0	0.00	29.85	1	2,136	0.05%
2018/10/09	0	0.00	3	31.90	31.60	-3	2,061	-0.15%
2018/10/05	5	32.84	4	32.50	32.25	1	2,118	0.05%
2018/10/03	0	0.00	3	33.90	33.60	-3	2,101	-0.14%
2018/10/02	5	34.16	0	0.00	34.00	5	2,119	0.24%
2018/10/01	2	33.80	3	33.93	34.10	-1	2,189	-0.05%
2018/09/19	0	0.00	1	34.20	34.15	-1	2,381	-0.04%
2018/09/18	5	33.60	5	34.00	33.80	0	2,375	0.00%
2018/09/14	1	32.90	0	0.00	33.20	1	2,383	0.04%
2018/09/13	0	0.00	1	32.50	32.50	-1	2,417	-0.04%
2018/09/12	1	32.15	1	32.20	32.00	0	2,442	0.00%
2018/09/11	0	0.00	6	33.70	33.90	-6	2,417	-0.25%
2018/09/07	1	34.85	0	0.00	34.45	1	2,530	0.04%
2018/09/06	1	35.40	2	35.15	35.20	-1	2,579	-0.04%
2018/09/05	14	36.01	0	0.00	35.50	14	2,737	0.51%
2018/09/04	0	0.00	5	35.30	35.35	-5	3,137	-0.16%
2018/09/03	12	35.51	10	35.44	35.05	2	3,577	0.06%
2018/08/30	1	34.20	0	0.00	34.45	1	3,617	0.03%
2018/08/29	0	0.00	14	34.40	34.30	-14	3,684	-0.38%
2018/08/23	0	0.00	1	34.30	34.20	-1	4,010	-0.02%
2018/08/20	0	0.00	1	33.95	33.90	-1	4,241	-0.02%
2018/08/16	0	0.00	10	34.40	34.75	-10	4,372	-0.23%
2018/08/15	10	33.90	0	0.00	33.90	10	4,345	0.23%
2018/08/14	1	34.95	50	34.85	35.05	-49	4,298	-1.14%
2018/08/13	20	35.95	0	0.00	35.25	20	4,291	0.47%
2018/08/10	33	36.53	3	36.60	36.40	30	4,279	0.70%
2018/08/09	5	36.56	0	0.00	36.55	5	4,277	0.12%
2018/08/08	1	36.30	0	0.00	36.20	1	4,235	0.02%
2018/08/07	2	35.35	0	0.00	35.35	2	4,240	0.05%
2018/08/06	0	0.00	2	35.80	35.80	-2	4,258	-0.05%
2018/08/02	1	36.00	0	0.00	35.50	1	4,380	0.02%
2018/08/01	3	36.60	0	0.00	36.45	3	4,428	0.07%
2018/07/27	0	0.00	1	36.00	36.00	-1	4,784	-0.02%
2018/07/26	1	35.65	0	0.00	35.90	1	4,783	0.02%
2018/07/24	0	0.00	1	35.25	35.40	-1	4,802	-0.02%
2018/07/23	0	0.00	2	35.25	35.15	-2	4,816	-0.04%
2018/07/19	2	35.50	0	0.00	35.30	2	4,826	0.04%
2018/07/12	1	35.20	1	35.35	35.20	0	4,894	0.00%
2018/07/11	1	35.25	0	0.00	35.05	1	4,917	0.02%
2018/07/10	0	0.00	5	35.40	35.50	-5	4,904	-0.10%
2018/07/09	5	35.70	11	36.08	35.60	-6	4,895	-0.12%
2018/07/06	1	37.35	5	36.70	36.95	-4	4,837	-0.08%
2018/07/05	7	37.43	3	37.00	36.80	4	4,802	0.08%
2018/07/04	10	37.15	17	37.34	37.10	-7	4,814	-0.15%
2018/07/03	1	36.80	0	0.00	36.50	1	4,818	0.02%
2018/06/29	5	37.15	10	37.98	37.95	-5	4,797	-0.10%
2018/06/28	0	0.00	5	36.90	36.70	-5	4,776	-0.10%
2018/06/27	5	37.45	0	0.00	36.85	5	4,780	0.10%
2018/06/25	0	0.00	2	37.95	37.90	-2	4,782	-0.04%
2018/06/22	0	0.00	3	38.70	38.10	-3	4,788	-0.06%
2018/06/21	13	38.39	10	38.70	38.10	3	4,799	0.06%
2018/06/20	13	37.82	95	38.26	37.80	-82	4,844	-1.69%
2018/06/19	10	39.15	60	38.86	38.60	-50	4,928	-1.01%
2018/06/15	14	40.20	15	39.75	39.65	-1	5,021	-0.02%
2018/06/14	6	40.98	10	41.15	40.90	-4	4,953	-0.08%
2018/06/13	36	41.44	7	41.04	41.00	29	4,897	0.59%
2018/06/12	152	42.19	46	41.04	40.40	106	4,784	2.22%	大買/鉅額交易
2018/06/11	11	40.14	21	40.82	41.25	-10	4,394	-0.23%
2018/06/08	6	37.70	2	37.68	37.50	4	4,014	0.10%
2018/06/07	0	0.00	1	37.70	37.25	-1	4,022	-0.02%
2018/06/06	3	37.65	5	37.62	37.45	-2	4,136	-0.05%
2018/06/05	2	37.68	8	37.89	37.05	-6	4,153	-0.14%
2018/06/01	0	0.00	1	37.10	36.70	-1	4,075	-0.02%
2018/05/31	3	36.67	0	0.00	37.40	3	4,169	0.07%
2018/05/30	0	0.00	1	36.50	36.75	-1	4,129	-0.02%
2018/05/29	2	37.20	2	36.90	36.90	0	4,121	0.00%
2018/05/28	10	37.16	0	0.00	37.10	10	4,113	0.24%
2018/05/25	13	37.14	10	37.25	37.60	3	4,110	0.07%
2018/05/23	0	0.00	5	36.05	35.95	-5	4,280	-0.12%
2018/05/22	0	0.00	13	36.15	36.10	-13	4,290	-0.30%
2018/05/21	15	36.40	5	36.35	36.45	10	4,338	0.23%
2018/05/15	2	37.40	2	36.55	36.55	0	4,590	0.00%
2018/05/10	0	0.00	1	37.35	37.20	-1	5,010	-0.02%
2018/05/09	0	0.00	1	37.00	37.00	-1	5,290	-0.02%
2018/05/08	1	36.85	0	0.00	36.75	1	5,270	0.02%
2018/05/07	37	36.82	21	36.85	37.60	16	5,277	0.30%
2018/05/04	2	35.58	2	34.98	35.70	0	5,201	0.00%
2018/05/03	0	0.00	1	34.25	34.00	-1	5,156	-0.02%
2018/04/30	1	34.50	0	0.00	34.55	1	5,241	0.02%
2018/04/27	0	0.00	5	33.85	34.85	-5	5,297	-0.09%
2018/04/24	1	34.95	0	0.00	34.75	1	5,727	0.02%
2018/04/19	11	37.31	1	37.10	37.30	10	5,987	0.17%
2018/04/18	1	36.45	1	36.70	36.40	0	6,067	0.00%
2018/04/16	0	0.00	12	37.10	37.00	-12	6,152	-0.20%
2018/04/12	10	37.36	11	37.20	37.20	-1	6,506	-0.02%
2018/04/11	10	37.50	0	0.00	37.15	10	6,673	0.15%
2018/04/10	1	37.35	1	37.60	37.25	0	6,841	0.00%
2018/04/09	0	0.00	1	37.25	37.10	-1	7,079	-0.01%
2018/04/03	2	36.45	1	36.75	36.75	1	7,122	0.01%
2018/04/02	1	37.00	0	0.00	36.65	1	7,256	0.01%
2018/03/31	0	0.00	1	37.05	37.20	-1	7,267	-0.01%
2018/03/30	0	0.00	2	36.65	36.50	-2	7,313	-0.03%
2018/03/28	1	37.00	1	36.80	36.80	0	8,077	0.00%
2018/03/27	0	0.00	1	37.55	37.25	-1	8,123	-0.01%
2018/03/26	4	37.16	1	37.05	37.05	3	8,120	0.04%
2018/03/23	5	36.97	1	37.15	36.85	4	8,170	0.05%
2018/03/22	8	38.63	5	38.85	38.10	3	8,182	0.04%
2018/03/21	1	38.85	4	38.24	38.80	-3	8,104	-0.04%
2018/03/20	0	37.55	0	0.00	37.50	0	7,971	0.00%
2018/03/19	0	0.00	8	37.75	37.65	-8	7,994	-0.10%
2018/03/16	2	37.85	0	0.00	37.50	2	8,001	0.02%
2018/03/15	2	38.28	10	38.30	38.15	-8	8,026	-0.10%
2018/03/14	5	38.05	8	38.09	38.05	-3	8,103	-0.04%
2018/03/13	10	37.94	2	37.85	37.90	8	8,235	0.10%
2018/03/12	4	38.18	0	0.00	37.65	4	8,212	0.05%
2018/03/09	1	37.40	0	0.00	37.50	1	8,187	0.01%
2018/03/08	2	37.65	14	37.64	37.60	-12	8,242	-0.15%
2018/03/07	2	37.33	2	37.20	37.00	0	8,240	0.00%
2018/03/06	0	0.00	6	37.38	37.50	-6	8,285	-0.07%
2018/03/05	1	36.95	0	0.00	36.60	1	8,430	0.01%
2018/03/02	5	36.85	0	0.00	37.00	5	8,575	0.06%
2018/03/01	1	37.60	7	37.34	37.45	-6	8,599	-0.07%
2018/02/27	2	37.05	0	0.00	36.55	2	8,566	0.02%
2018/02/26	8	37.71	7	38.23	37.20	1	8,516	0.01%
2018/02/23	11	35.92	2	36.45	36.95	9	8,348	0.11%
2018/02/22	3	35.68	4	35.90	35.75	-1	8,360	-0.01%
2018/02/21	2	36.05	2	36.20	36.00	0	8,425	0.00%
2018/02/12	6	35.16	6	34.55	34.55	0	8,486	0.00%
2018/02/09	1	35.15	1	35.15	34.90	0	8,485	0.00%
2018/02/08	12	35.05	0	0.00	35.30	12	8,447	0.14%
2018/02/07	10	36.50	0	0.00	35.60	10	8,469	0.12%
2018/02/06	8	37.38	11	36.22	35.05	-3	8,389	-0.04%
2018/02/05	12	37.68	23	37.60	38.00	-11	8,319	-0.13%
2018/02/02	0	0.00	1	38.20	38.20	-1	8,176	-0.01%
2018/02/01	13	37.80	8	37.63	37.85	5	8,059	0.06%
2018/01/31	2	36.25	0	0.00	36.35	2	7,821	0.03%
2018/01/30	2	36.58	0	0.00	36.00	2	7,885	0.03%
2018/01/29	8	37.16	0	0.00	36.80	8	7,843	0.10%
2018/01/26	2	36.05	13	36.49	36.75	-11	7,745	-0.14%
2018/01/24	0	0.00	2	36.30	36.40	-2	7,716	-0.03%
2018/01/23	2	36.25	1	36.35	36.20	1	7,677	0.01%
2018/01/22	7	37.01	0	0.00	36.50	7	7,596	0.09%
2018/01/19	15	36.34	10	36.17	36.25	5	7,354	0.07%
2018/01/18	0	0.00	31	35.85	35.55	-31	7,177	-0.43%
2018/01/17	4	36.13	0	0.00	36.10	4	7,099	0.06%
2018/01/16	2	35.95	4	36.25	36.05	-2	7,055	-0.03%
2018/01/15	1	36.45	2	36.15	36.20	-1	6,974	-0.01%
2018/01/12	21	35.00	8	35.29	35.85	13	6,763	0.19%
2018/01/11	4	34.90	0	0.00	35.20	4	6,616	0.06%
2018/01/10	1	35.05	2	35.00	35.00	-1	6,551	-0.02%
2018/01/09	5	34.62	2	35.00	35.00	3	6,503	0.05%
2018/01/08	13	35.40	1	35.60	34.65	12	6,354	0.19%
2018/01/04	2	34.00	6	34.50	34.85	-4	5,920	-0.07%
2018/01/03	2	34.55	4	34.40	34.05	-2	5,727	-0.03%