矽格 (6257)-元大-崇德券商分點個股進出

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
76.2
漲跌
▼0.9
漲幅
-1.17%
成交量
3,973張
產業
上市半導體類股
942人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

矽格 (6257)籌碼相關－元大-崇德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-崇德券商分點個股進出
元大-崇德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	8	77.08	0.4	76.93	76.20	7.7	6,920	0.11%
2024/05/09	4	77.90	2	77.10	77.10	2	6,887	0.03%
2024/05/08	1	77.30	2	78.30	78.30	-1	6,858	-0.01%
2024/05/07	10	78.10	0	0.00	77.80	10	6,807	0.15%
2024/05/06	15	76.93	3.2	76.81	77.10	11.8	6,698	0.18%
2024/05/03	0	0.00	1	77.10	76.40	-1	6,707	-0.01%
2024/05/02	2.3	78.06	14.5	76.32	77.40	-12.2	6,637	-0.18%
2024/04/30	0	0.00	6	73.50	74.20	-6	6,367	-0.09%
2024/04/29	2	72.60	2	72.15	72.90	0	6,295	0.00%
2024/04/26	12	71.27	0	0.00	71.50	12	6,386	0.19%
2024/04/25	0	0.00	1	70.30	70.20	-1	6,379	-0.02%
2024/04/23	1	68.30	0.2	68.27	68.30	0.9	6,362	0.01%
2024/04/19	1	70.90	0	0.00	70.50	1	6,293	0.02%
2024/04/17	0	0.00	1	72.70	72.60	-1	6,201	-0.02%
2024/04/16	0.1	71.20	0	0.00	70.60	0.1	6,136	0.00%
2024/04/15	0.5	72.40	0	0.00	72.00	0.5	6,060	0.01%
2024/04/12	1	73.30	0	0.00	73.20	1	6,030	0.02%
2024/04/11	1	72.70	0	0.00	72.80	1	5,949	0.02%
2024/04/10	1	72.10	6	72.08	72.40	-5	5,892	-0.08%
2024/04/09	5	71.10	0	0.00	71.10	5	5,828	0.09%
2024/04/08	2	70.60	2	70.90	70.80	0	5,787	0.00%
2024/04/02	8	72.04	3	71.93	73.00	5	5,753	0.09%
2024/04/01	5	71.28	4	71.48	71.60	1	5,670	0.02%
2024/03/29	2	71.55	1	70.90	71.00	1	5,597	0.02%
2024/03/28	3	74.13	2	72.00	72.00	1	5,390	0.02%
2024/03/27	2	72.25	4	72.02	73.80	-2	5,144	-0.04%
2024/03/26	5	71.92	5	71.40	71.00	0	4,978	0.00%
2024/03/25	0	72.20	0	0.00	72.30	0	4,974	0.00%
2024/03/22	3.2	71.87	3	73.57	72.40	0.2	4,944	0.00%
2024/03/21	11	76.24	8.1	76.17	74.70	2.9	4,910	0.06%
2024/03/20	8.2	77.58	7.1	77.37	75.60	1	5,085	0.02%
2024/03/19	4	72.70	14	73.27	73.50	-10	5,072	-0.20%
2024/03/18	0	0.00	14	71.17	72.10	-14	4,948	-0.28%
2024/03/15	1	67.90	1	68.50	68.80	0	4,832	0.00%
2024/03/14	3	68.97	1	68.80	68.80	2	4,777	0.04%
2024/03/13	0	0.00	2	70.60	70.10	-2	4,716	-0.04%
2024/03/12	0	69.44	0	0.00	69.90	0	4,674	0.00%
2024/03/08	6	69.62	7	70.11	69.00	-1	4,758	-0.02%
2024/03/07	2	70.60	2	70.55	69.60	0	4,727	0.00%
2024/03/06	0	68.60	0	69.70	70.20	0	4,786	0.00%
2024/03/05	1	68.20	6	68.00	68.10	-5	4,965	-0.10%
2024/03/04	1	68.10	1	68.50	67.90	0	5,024	0.00%
2024/03/01	4	67.73	1	68.50	67.20	3	4,971	0.06%
2024/02/29	1	70.30	66	70.40	70.30	-65	4,814	-1.35%
2024/02/27	77	70.06	4	70.50	70.00	73	4,781	1.53%
2024/02/26	4.1	72.95	5	72.82	72.30	-0.9	4,667	-0.02%
2024/02/23	28	73.41	28	73.83	72.50	0	4,542	0.00%
2024/02/22	1	69.60	8	70.28	70.80	-7	4,207	-0.17%
2024/02/21	0	0.00	26	68.55	68.80	-26	4,122	-0.63%
2024/02/20	8	68.85	2	68.30	68.20	6	4,144	0.14%
2024/02/19	1	68.80	1	69.00	70.00	0	4,099	0.00%
2024/02/16	1	69.80	1	70.00	69.50	0	4,088	0.00%
2024/02/15	5	68.20	2	67.45	68.20	3	4,032	0.07%
2024/02/05	0	0.00	1	65.30	65.30	-1	3,992	-0.03%
2024/02/02	6	66.30	0	0.00	65.70	6	3,999	0.15%
2024/02/01	7	67.13	0	0.00	66.60	7	3,997	0.18%
2024/01/31	13	67.27	7	67.94	67.70	6	4,025	0.15%
2024/01/30	1	66.50	0	0.00	66.50	1	4,054	0.02%
2024/01/26	7	67.86	10	68.59	67.20	-3	4,139	-0.07%
2024/01/25	1	68.50	0	0.00	68.70	1	4,117	0.02%
2024/01/23	0	0.00	1	68.50	68.10	-1	4,111	-0.02%
2024/01/22	3	68.53	7	68.56	68.00	-4	4,084	-0.10%
2024/01/19	2	66.35	4	66.00	66.50	-2	3,970	-0.05%
2024/01/18	0	0.00	10	65.10	65.30	-10	4,006	-0.25%
2024/01/17	0	0.00	2	65.90	65.80	-2	4,124	-0.05%
2024/01/16	3	65.80	1	65.10	66.10	2	4,139	0.05%
2024/01/15	0	0.00	2	65.15	65.40	-2	4,157	-0.05%
2024/01/12	1	64.40	0	0.00	64.30	1	4,216	0.02%
2024/01/11	2	63.85	2	64.00	64.20	0	4,308	0.00%
2024/01/10	0	0.00	1	64.40	64.60	-1	4,367	-0.02%
2024/01/09	1	64.40	2	64.10	64.40	-1	4,482	-0.02%
2024/01/08	1.1	63.68	0	0.00	63.90	1.1	4,508	0.02%
2024/01/03	12	64.69	3	64.33	65.00	9	4,664	0.19%
2024/01/02	3	65.17	4	64.90	64.60	-1	4,648	-0.02%
2023/12/29	3	65.50	0	0.00	65.20	3	4,647	0.06%
2023/12/28	2	66.50	3	67.00	66.00	-1	4,599	-0.02%
2023/12/27	1	67.30	0	0.00	67.30	1	4,574	0.02%
2023/12/26	1	66.90	2	66.75	66.80	-1	4,565	-0.02%
2023/12/25	4	66.48	2	66.20	66.40	2	4,552	0.04%
2023/12/22	1	68.00	1	68.00	68.00	0	4,508	0.00%
2023/12/21	0	0.00	2	68.60	68.10	-2	4,515	-0.04%
2023/12/20	1	67.70	1	68.00	68.80	0	4,488	0.00%
2023/12/19	1	67.60	3	67.77	67.80	-2	4,433	-0.05%
2023/12/18	4	68.60	3	68.47	68.50	1	4,437	0.02%
2023/12/15	12.2	68.59	3.5	67.68	67.20	8.7	4,545	0.19%
2023/12/14	14.4	69.29	18.2	69.59	71.90	-3.8	4,467	-0.09%
2023/12/13	0	0.00	5	66.44	66.40	-5	4,163	-0.12%
2023/12/12	1	66.30	3	66.10	65.80	-2	4,245	-0.05%
2023/12/11	0	0.00	5	65.10	65.00	-5	4,209	-0.12%
2023/12/08	0	0.00	2	64.75	64.70	-2	4,198	-0.05%
2023/12/07	1	64.60	38	65.80	64.60	-37	4,183	-0.88%
2023/12/06	3	64.37	4	65.25	65.40	-1	4,158	-0.02%
2023/12/05	3	65.23	4	65.15	65.50	-1	4,084	-0.02%
2023/12/04	9	65.26	4	65.85	66.00	5	4,013	0.12%
2023/12/01	2.1	64.80	22.5	64.98	65.80	-20.4	3,943	-0.52%
2023/11/30	15	64.13	20	63.97	63.80	-5	3,722	-0.13%
2023/11/29	0.5	61.90	1	62.00	62.00	-0.5	3,478	-0.02%
2023/11/28	2	60.80	0	0.00	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	1	60.90	0	0.00	60.90	1	3,537	0.03%
2023/11/21	0	0.00	2	61.40	60.70	-2	3,565	-0.06%
2023/11/20	0	0.00	7	61.30	61.40	-7	3,673	-0.19%
2023/11/17	3	61.57	0	0.00	61.00	3	3,803	0.08%
2023/11/16	0	0.00	2	61.30	61.50	-2	3,785	-0.05%
2023/11/15	1	61.90	1	61.50	60.90	0	3,836	0.00%
2023/11/13	0	0.00	5	60.90	60.50	-5	3,777	-0.13%
2023/11/10	0	0.00	1	60.00	60.20	-1	3,769	-0.03%
2023/11/09	0	0.00	2	61.15	60.80	-2	3,748	-0.05%
2023/11/08	0	0.00	1	61.50	61.40	-1	3,736	-0.03%
2023/11/07	0	0.00	3	61.60	61.70	-3	3,702	-0.08%
2023/11/06	4	61.58	1	61.30	61.50	3	3,649	0.08%
2023/11/03	1.1	61.46	6	61.32	61.50	-4.9	3,596	-0.14%
2023/11/02	1	60.70	10	60.82	60.90	-9	3,546	-0.25%
2023/11/01	0	0.00	60	59.36	59.70	-60	3,503	-1.71%
2023/10/31	0	0.00	2	60.10	59.30	-2	3,490	-0.06%
2023/10/27	5.1	59.65	3	59.53	59.40	2.1	3,500	0.06%
2023/10/26	2	60.40	2	60.75	60.20	0	3,491	0.00%
2023/10/25	2	61.60	9	61.52	62.00	-7	3,448	-0.20%
2023/10/24	0	0.00	4	60.70	60.70	-4	3,402	-0.12%
2023/10/23	11	60.64	1	60.10	59.90	10	3,432	0.29%
2023/10/20	4	60.73	6	61.05	60.80	-2	3,445	-0.06%
2023/10/19	2	60.40	4	60.58	60.70	-2	3,413	-0.06%
2023/10/18	8	60.19	5	60.26	60.00	3	3,342	0.09%
2023/10/17	0	0.00	29	60.59	60.70	-29	3,292	-0.88%
2023/10/16	12	59.37	3	59.37	59.20	9	3,230	0.28%
2023/10/13	12	59.94	28	59.98	60.00	-16	3,223	-0.50%
2023/10/11	0	0.00	2	58.10	57.80	-2	3,134	-0.06%
2023/10/05	2	58.10	3	57.80	57.60	-1	3,142	-0.03%
2023/10/04	1	57.20	0	0.00	57.60	1	3,130	0.03%
2023/10/03	1	57.50	1	57.80	57.50	0	3,132	0.00%
2023/10/02	10	57.80	10	57.60	57.70	0	3,151	0.00%
2023/09/28	1	57.20	1	57.40	57.40	0	3,183	0.00%
2023/09/27	1	56.80	0	0.00	56.90	1	3,296	0.03%
2023/09/26	5	57.64	0	0.00	56.70	5	3,299	0.15%
2023/09/25	0	0.00	1	58.30	58.30	-1	3,259	-0.03%
2023/09/21	3	57.00	8	57.05	57.20	-5	3,216	-0.16%
2023/09/20	39	59.01	14	58.51	58.00	25	3,167	0.79%
2023/09/19	70	60.62	76	60.54	60.80	-6	2,973	-0.20%
2023/09/18	6	59.03	11	58.73	58.80	-5	2,660	-0.19%
2023/09/15	14	58.47	16	58.79	58.00	-2	2,635	-0.08%
2023/09/14	7	56.90	1	56.80	57.20	6	2,512	0.24%
2023/09/13	2	56.80	0	0.00	56.60	2	2,493	0.08%
2023/09/12	3	57.63	0	0.00	57.40	3	2,488	0.12%
2023/09/11	2	56.70	0	0.00	57.10	2	2,484	0.08%
2023/09/07	0	0.00	2	57.40	57.80	-2	2,489	-0.08%
2023/09/06	0	0.00	1	57.40	58.20	-1	2,480	-0.04%
2023/09/05	0	0.00	2	57.80	57.80	-2	2,464	-0.08%
2023/09/01	0	0.00	1	56.90	57.10	-1	2,446	-0.04%
2023/08/31	0	0.00	11	57.39	57.70	-11	2,435	-0.45%
2023/08/30	3	56.70	0	0.00	56.90	3	2,385	0.13%
2023/08/29	1	56.60	1	56.40	56.40	0	2,351	0.00%
2023/08/24	2	56.55	2	57.10	56.10	0	2,284	0.00%
2023/08/23	1	55.20	1	54.60	55.40	0	2,157	0.00%
2023/08/22	1	52.60	0	0.00	52.60	1	2,032	0.05%
2023/08/17	0	0.00	15	51.50	51.30	-15	1,919	-0.78%
2023/08/14	1	50.50	0	0.00	50.30	1	1,916	0.05%
2023/08/11	2	51.80	0	0.00	51.10	2	1,910	0.10%
2023/08/01	1	51.70	6	51.80	52.00	-5	1,856	-0.27%
2023/07/31	1	52.70	0	0.00	52.90	1	1,835	0.05%
2023/07/28	0	0.00	1	53.60	53.70	-1	1,808	-0.06%
2023/07/27	4	53.05	11.1	52.56	52.30	-7.1	1,778	-0.40%
2023/07/26	1	57.40	4	57.18	57.00	-3	1,700	-0.18%
2023/07/25	1	57.20	7	57.59	57.50	-6	1,640	-0.37%
2023/07/24	75	58.30	0	0.00	57.50	75	1,629	4.60%
2023/07/18	0	0.00	2	58.50	58.50	-2	1,543	-0.13%
2023/07/17	0	0.00	2	58.90	58.90	-2	1,536	-0.13%
2023/07/14	12	58.07	0	0.00	58.30	12	1,505	0.80%
2023/07/13	0	0.00	1	58.40	57.60	-1	1,483	-0.07%
2023/07/12	1	57.00	0	0.00	57.40	1	1,447	0.07%
2023/07/07	1	56.90	2	56.80	56.70	-1	1,456	-0.07%
2023/07/06	0	0.00	1	58.00	57.80	-1	1,433	-0.07%
2023/07/05	5	57.86	10	57.78	58.20	-5	1,396	-0.35%
2023/07/04	0	0.00	0.1	56.10	56.00	-0.1	1,278	0.00%
2023/06/28	1	55.00	0	0.00	55.00	1	1,333	0.07%
2023/06/27	1	54.80	0	0.00	54.90	1	1,328	0.08%
2023/06/26	0	0.00	1	55.70	55.60	-1	1,317	-0.08%
2023/06/19	1	55.50	0	0.00	55.90	1	1,313	0.08%
2023/06/16	1	55.80	0	0.00	56.00	1	1,326	0.08%
2023/06/13	0	0.00	8	55.85	55.70	-8	1,337	-0.60%
2023/06/09	3	55.20	0	0.00	55.10	3	1,345	0.22%
2023/06/05	0	0.00	1	55.70	55.80	-1	1,470	-0.07%
2023/05/29	1	54.60	0	0.00	54.50	1	1,590	0.06%
2023/05/26	1	54.70	2	54.90	54.30	-1	1,600	-0.06%
2023/05/24	0	0.00	2	54.10	54.10	-2	1,602	-0.12%
2023/05/18	0	0.00	1	53.30	53.40	-1	1,627	-0.06%
2023/05/17	3	53.17	2	53.30	53.30	1	1,645	0.06%
2023/05/12	0	0.00	2	52.90	52.90	-2	1,644	-0.12%
2023/05/05	5	53.00	0	0.00	53.20	5	1,662	0.30%
2023/05/04	5	53.00	0	0.00	53.00	5	1,714	0.29%
2023/05/02	0	0.00	0	52.00	52.20	0	1,762	0.00%
2023/04/27	5	51.18	2	51.50	51.50	3	1,760	0.17%
2023/04/26	2.1	52.30	0	0.00	52.30	2.1	1,710	0.12%
2023/04/21	2	54.30	0	0.00	53.20	2	1,667	0.12%
2023/04/17	0	0.00	1	55.40	55.40	-1	1,626	-0.06%
2023/04/14	0	55.60	0	0.00	55.50	0	1,616	0.00%
2023/04/11	0	0.00	0	55.50	55.60	0	1,574	0.00%
2023/03/29	1	55.00	0	0.00	55.30	1	1,509	0.07%
2023/03/27	1	55.80	8	55.90	55.70	-7	1,490	-0.47%
2023/03/22	10	55.60	1	55.60	55.70	9	1,500	0.60%
2023/03/21	1	55.90	0	0.00	55.60	1	1,531	0.07%
2023/03/20	2	55.95	0	0.00	56.00	2	1,516	0.13%
2023/03/17	0	0.00	1	55.50	55.80	-1	1,520	-0.07%
2023/03/16	0	0.00	1	55.20	55.00	-1	1,509	-0.07%
2023/03/15	3	55.90	0.2	55.80	55.90	2.8	1,499	0.19%
2023/03/13	1	54.70	1	55.30	55.60	0	1,489	0.00%
2023/03/10	0.2	55.40	0	55.30	55.70	0.2	1,475	0.01%
2023/03/09	3	55.47	2.5	55.92	55.60	0.5	1,470	0.04%
2023/03/08	3	56.00	3.6	56.03	56.10	-0.6	1,438	-0.04%
2023/03/07	0	0.00	3	56.40	56.90	-3	1,341	-0.22%
2023/03/06	0	55.30	0	0.00	55.70	0	1,280	0.00%
2023/03/03	0	0.00	10	54.92	54.90	-10	1,252	-0.80%
2023/03/02	5	54.12	0	0.00	54.10	5	1,214	0.41%
2023/03/01	1	53.70	0	0.00	54.10	1	1,194	0.08%
2023/02/24	2.1	53.30	0	0.00	53.40	2.1	1,168	0.18%
2023/02/23	0	0.00	5	53.10	53.20	-5	1,155	-0.43%
2023/02/21	1	52.10	0	0.00	52.70	1	1,152	0.09%
2023/02/20	6	51.87	1	52.10	52.10	5	1,167	0.43%
2023/02/15	2	51.30	0	0.00	51.20	2	1,221	0.16%
2023/02/10	1	52.00	0	0.00	52.10	1	1,241	0.08%
2023/02/09	2	52.05	0	0.00	52.10	2	1,252	0.16%
2023/02/08	6	52.17	0	0.00	52.10	6	1,259	0.48%
2023/02/06	0	0.00	2	51.90	51.80	-2	1,294	-0.15%
2023/02/03	7	52.54	1	52.10	52.30	6	1,295	0.46%
2023/02/02	2	51.80	3	51.80	52.20	-1	1,297	-0.08%
2023/02/01	0	0.00	8	51.43	51.40	-8	1,253	-0.64%
2023/01/30	0	0.00	3	49.98	50.10	-3	1,203	-0.25%
2023/01/05	0	0.00	50	48.61	48.30	-50	1,340	-3.73%
2022/12/20	2	49.18	3	49.13	48.25	-1	1,528	-0.07%
2022/12/19	4	49.63	0	0.00	49.45	4	1,545	0.26%
2022/12/05	2	50.70	25	50.70	50.90	-23	1,520	-1.51%
2022/12/02	2	50.60	3	50.50	50.50	-1	1,514	-0.07%
2022/12/01	3	50.80	0	0.00	50.70	3	1,539	0.19%
2022/11/25	2	50.30	2	50.10	50.00	0	1,590	0.00%
2022/11/24	0	0.00	2	50.10	50.10	-2	1,606	-0.12%
2022/11/22	0	49.40	4	49.25	49.35	-4	1,634	-0.24%
2022/11/16	0	0.00	3	50.50	50.10	-3	1,679	-0.18%
2022/11/15	1	49.90	0	0.00	50.20	1	1,655	0.06%
2022/11/14	1	49.60	0	0.00	49.80	1	1,653	0.06%
2022/11/11	3	50.00	0	0.00	49.20	3	1,654	0.18%
2022/11/10	0	0.00	3	48.82	49.20	-3	1,640	-0.18%
2022/11/04	0	0.00	1	48.20	48.40	-1	1,699	-0.06%
2022/11/03	2	48.35	2	48.38	48.30	0	1,700	0.00%
2022/11/02	5	47.79	1	48.05	48.05	4	1,716	0.23%
2022/11/01	0	0.00	1	46.90	47.00	-1	1,717	-0.06%
2022/10/28	2	46.88	0	0.00	46.30	2	1,748	0.11%
2022/10/24	2	46.90	3	46.70	46.60	-1	1,883	-0.05%
2022/10/21	0	0.00	3	46.97	46.55	-3	1,887	-0.16%
2022/10/20	0	0.00	5	45.45	47.30	-5	1,916	-0.26%
2022/10/19	2	46.35	2	46.10	46.10	0	1,911	0.00%
2022/10/18	5	45.00	0	0.00	46.50	5	1,896	0.26%
2022/10/17	0	0.00	1	44.50	44.75	-1	1,890	-0.05%
2022/10/05	0	0.00	1	45.15	45.00	-1	2,116	-0.05%
2022/10/04	0	0.00	5	43.97	43.95	-5	2,124	-0.24%
2022/09/30	1	42.15	0	0.00	42.50	1	2,188	0.05%
2022/09/29	1	42.30	0	0.00	42.35	1	2,218	0.05%
2022/09/28	1	42.40	8	42.52	42.00	-7	2,260	-0.31%
2022/09/26	1	43.85	1	44.50	43.80	0	2,309	0.00%
2022/09/23	1	45.85	1	45.70	45.70	0	2,358	0.00%
2022/09/22	1	45.70	0	0.00	46.20	1	2,442	0.04%
2022/09/20	1	47.10	0	0.00	46.80	1	2,527	0.04%
2022/09/19	5	47.34	3	46.95	46.95	2	2,560	0.08%
2022/09/16	1	47.55	0	0.00	47.15	1	2,628	0.04%
2022/09/14	4	47.50	2	47.65	47.65	2	2,682	0.07%
2022/09/13	3	48.55	2	48.30	48.30	1	2,686	0.04%
2022/09/12	0	0.00	3	48.05	48.05	-3	2,730	-0.11%
2022/09/07	2	47.83	0	0.00	47.60	2	2,805	0.07%
2022/09/06	3	49.18	1	48.90	48.95	2	2,800	0.07%
2022/09/05	1	49.95	0	0.00	49.80	1	2,825	0.04%
2022/09/02	1	50.70	1	50.70	50.50	0	2,840	0.00%
2022/08/30	2	51.00	0	0.00	50.90	2	3,107	0.06%
2022/08/29	0	0.00	1	51.10	50.90	-1	3,190	-0.03%
2022/08/26	1	51.10	2	51.80	51.90	-1	3,183	-0.03%
2022/08/23	0	0.00	1	50.60	50.50	-1	3,206	-0.03%
2022/08/22	1	51.10	0	0.00	51.20	1	3,202	0.03%
2022/08/19	0	0.00	1	52.00	51.70	-1	3,195	-0.03%
2022/08/17	0	0.00	1	51.50	51.50	-1	3,168	-0.03%
2022/08/16	0	0.00	3	51.30	51.20	-3	3,180	-0.09%
2022/08/15	3	51.57	4	51.50	51.50	-1	3,187	-0.03%
2022/08/11	4	50.48	2	50.30	50.30	2	3,155	0.06%
2022/08/10	1	49.75	0	0.00	49.60	1	3,146	0.03%
2022/08/09	4	50.00	0	0.00	49.90	4	3,154	0.13%
2022/08/08	4	50.23	2	49.60	50.00	2	3,138	0.06%
2022/08/05	1	49.25	1	49.45	49.35	0	3,114	0.00%
2022/08/04	12	48.50	0	0.00	48.80	12	3,122	0.38%
2022/08/03	2	49.05	0	0.00	49.10	2	3,105	0.06%
2022/07/21	1	50.70	0	0.00	50.90	1	3,120	0.03%
2022/07/19	10	49.01	2	49.35	49.35	8	3,076	0.26%
2022/07/18	0	0.00	12	49.00	49.35	-12	3,059	-0.39%
2022/07/15	2	47.58	4	48.15	48.65	-2	3,048	-0.07%
2022/07/14	1	47.10	0	0.00	47.30	1	3,027	0.03%
2022/07/13	2	50.60	2	51.00	50.60	0	2,958	0.00%
2022/07/12	2	50.30	0	0.00	50.30	2	2,885	0.07%
2022/07/08	0	0.00	2	51.20	51.10	-2	2,846	-0.07%
2022/07/07	2	50.70	0	0.00	50.60	2	2,820	0.07%
2022/07/06	2	50.70	2	51.20	50.50	0	2,795	0.00%
2022/07/04	3	50.27	2	50.70	50.40	1	2,851	0.04%
2022/07/01	4	51.43	4	51.98	50.90	0	2,889	0.00%
2022/06/30	5	51.58	2	52.40	51.90	3	2,837	0.11%
2022/06/29	3	53.77	0	0.00	53.90	3	2,756	0.11%
2022/06/23	2	55.20	0	0.00	55.70	2	2,743	0.07%
2022/06/22	2	56.40	0	0.00	56.20	2	2,730	0.07%
2022/06/21	1	58.10	0	0.00	57.90	1	2,691	0.04%
2022/06/20	3	58.23	0	0.00	57.20	3	2,692	0.11%
2022/06/17	1	59.00	0	0.00	59.00	1	2,651	0.04%
2022/06/16	1	61.70	0	0.00	60.80	1	2,603	0.04%
2022/06/14	28	60.62	0	0.00	62.20	28	2,602	1.08%
2022/06/10	2	61.90	3	62.00	62.20	-1	2,541	-0.04%
2022/06/09	5	62.64	4	62.05	62.30	1	2,520	0.04%
2022/06/08	15	62.50	7	62.57	62.30	8	2,461	0.32%
2022/06/07	0	0.00	3	61.13	60.80	-3	2,283	-0.13%
2022/06/02	1	60.10	0	0.00	60.20	1	2,264	0.04%
2022/05/31	1	59.70	4	59.68	59.50	-3	2,227	-0.13%
2022/05/30	0	0.00	6	59.30	59.40	-6	2,220	-0.27%
2022/05/26	3	58.97	3	58.73	58.40	0	2,224	0.00%
2022/05/25	4	58.65	1	59.00	59.00	3	2,236	0.13%
2022/05/24	6	58.95	0	0.00	58.70	6	2,273	0.26%
2022/05/23	3	59.83	3	59.87	59.80	0	2,253	0.00%
2022/05/20	2	59.90	0	0.00	59.90	2	2,247	0.09%
2022/05/19	7	58.89	7	59.40	59.60	0	2,234	0.00%
2022/05/18	1	59.70	0	0.00	59.70	1	2,217	0.05%
2022/05/17	0	0.00	19	59.40	59.30	-19	2,192	-0.87%
2022/05/13	1	58.60	0	0.00	58.40	1	2,181	0.05%
2022/05/12	10	58.26	5	58.80	57.80	5	2,186	0.23%
2022/05/11	13	58.80	13	59.35	58.70	0	2,164	0.00%
2022/05/10	17	57.92	16	58.54	58.70	1	2,182	0.05%
2022/05/09	14	58.88	1	58.60	58.60	13	2,199	0.59%
2022/05/06	3	58.20	10	59.42	59.80	-7	2,202	-0.32%
2022/05/05	0	0.00	1	59.70	59.70	-1	2,214	-0.05%
2022/05/04	3	59.20	36	59.28	59.20	-33	2,207	-1.49%
2022/05/03	2	57.80	1	57.30	59.20	1	2,198	0.05%
2022/04/26	2	55.70	0	0.00	55.70	2	2,164	0.09%
2022/04/25	9	56.47	0	0.00	56.00	9	2,263	0.40%
2022/04/22	1	57.50	0	0.00	57.40	1	2,284	0.04%
2022/04/21	2	57.50	0	0.00	57.50	2	2,321	0.09%
2022/04/18	4	56.60	0	0.00	57.10	4	2,422	0.17%
2022/04/15	10	57.52	0.1	57.80	57.20	9.9	2,439	0.41%
2022/04/14	1	58.20	0	0.00	58.20	1	2,472	0.04%
2022/04/13	0	0.00	5	58.20	58.30	-5	2,505	-0.20%
2022/04/12	5	57.56	0	0.00	57.50	5	2,613	0.19%
2022/04/11	10.1	59.06	0	0.00	58.50	10.1	2,602	0.39%
2022/04/08	0	0.00	1	60.60	60.10	-1	2,555	-0.04%
2022/04/07	0	0.00	12	59.98	59.40	-12	2,480	-0.48%
2022/04/06	15	58.78	0	0.00	58.70	15	2,401	0.62%
2022/04/01	1	59.20	1	59.40	59.60	0	2,395	0.00%
2022/03/31	0	0.00	2	59.60	59.60	-2	2,407	-0.08%
2022/03/30	1	59.80	1	60.20	59.90	0	2,403	0.00%
2022/03/29	53	60.70	2	60.40	60.10	51	2,382	2.14%
2022/03/28	4	60.35	2	60.40	60.70	2	2,332	0.09%
2022/03/25	2	59.50	1	59.60	59.40	1	2,256	0.04%
2022/03/23	1.1	59.40	0	0.00	59.20	1.1	2,260	0.05%
2022/03/22	1	59.10	10	59.20	59.20	-9	2,261	-0.40%
2022/03/21	0	0.00	1	59.10	59.10	-1	2,285	-0.04%
2022/03/18	0	0.00	5	59.00	58.60	-5	2,310	-0.22%
2022/03/17	0	0.00	7	58.66	58.80	-7	2,325	-0.30%
2022/03/16	2	57.80	1	58.20	58.30	1	2,311	0.04%
2022/03/15	5	57.30	0	0.00	57.20	5	2,344	0.21%
2022/03/11	0	0.00	1	57.80	57.70	-1	2,361	-0.04%
2022/03/10	0	0.00	0.1	58.10	57.90	-0.1	2,372	0.00%
2022/03/09	4	56.78	0	0.00	57.20	4	2,360	0.17%
2022/03/08	10	55.32	0	0.00	54.90	10	2,340	0.43%
2022/03/07	3.1	56.02	0	0.00	56.10	3.1	2,321	0.13%
2022/03/01	0	0.00	2	57.85	57.80	-2	2,433	-0.08%
2022/02/25	6	56.42	10	57.03	56.90	-4	2,457	-0.16%
2022/02/24	8	56.45	0	0.00	56.20	8	2,501	0.32%
2022/02/22	15	58.13	0	0.00	57.90	15	2,574	0.58%
2022/02/21	2	58.70	0	0.00	58.90	2	2,754	0.07%
2022/02/17	2	58.80	0	0.00	58.80	2	2,995	0.07%
2022/02/16	0	0.00	10	58.70	58.60	-10	3,081	-0.32%
2022/02/14	12	57.85	0	0.00	57.80	12	3,129	0.38%
2022/02/10	2	59.50	8	59.70	59.30	-6	3,229	-0.19%
2022/02/09	0	0.00	2	58.90	59.00	-2	3,266	-0.06%
2022/02/08	0	0.00	1	57.70	57.50	-1	3,301	-0.03%
2022/02/07	2	56.45	0	0.00	57.20	2	3,431	0.06%
2022/01/26	2	56.70	1	56.50	56.50	1	3,443	0.03%
2022/01/25	4	57.23	2	57.10	57.10	2	3,496	0.06%
2022/01/24	1	57.20	0.2	57.30	57.80	0.8	3,530	0.02%
2022/01/21	9	58.69	8	58.45	58.30	1	3,548	0.03%
2022/01/20	1	59.20	0	0.00	59.50	1	3,593	0.03%
2022/01/19	6	59.30	0	0.00	59.50	6	3,629	0.17%
2022/01/18	2	60.10	3	60.17	59.70	-1	3,661	-0.03%
2022/01/17	0	0.00	4	59.00	58.90	-4	3,565	-0.11%
2022/01/14	4	58.00	0	0.00	58.00	4	3,541	0.11%
2022/01/13	0	0.00	10.3	58.73	59.00	-10.3	3,558	-0.29%
2022/01/12	2	57.60	1	57.80	57.80	1	3,518	0.03%
2022/01/11	4	57.90	1	57.50	57.50	3	3,566	0.08%
2022/01/10	6	57.80	1	58.00	58.50	5	3,567	0.14%
2022/01/07	5	58.40	1	58.30	58.10	4	3,596	0.11%
2022/01/06	2	59.80	3	59.30	59.30	-1	3,572	-0.03%
2022/01/05	0	0.00	6	59.78	59.60	-6	3,597	-0.17%
2022/01/04	6	58.70	1	58.90	58.30	5	3,518	0.14%
2021/12/28	0.5	59.00	0	0.00	58.80	0.5	3,670	0.01%
2021/12/27	0	0.00	10	59.14	58.90	-10	3,720	-0.27%
2021/12/24	2	58.85	3	59.10	58.90	-1	3,773	-0.03%
2021/12/23	0	0.00	1	58.80	58.80	-1	3,790	-0.03%
2021/12/22	0	58.10	0	0.00	58.20	0	3,885	0.00%
2021/12/20	1	57.70	0	0.00	57.20	1	3,959	0.03%
2021/12/17	0	0.00	1	58.20	57.60	-1	3,987	-0.03%
2021/12/16	0	0.00	2	57.40	57.60	-2	3,999	-0.05%
2021/12/15	5	57.20	0	0.00	57.00	5	4,034	0.12%
2021/12/14	2	57.50	0	0.00	57.30	2	4,034	0.05%
2021/12/13	10	57.66	0	0.00	57.50	10	4,050	0.25%
2021/12/10	1	58.20	0	0.00	58.10	1	4,072	0.02%
2021/12/09	1	58.80	1	59.10	58.70	0	4,078	0.00%
2021/12/08	5	60.50	0.1	60.20	60.10	4.9	4,062	0.12%
2021/12/07	2	60.45	2.4	60.85	60.20	-0.4	4,099	-0.01%
2021/12/06	0	60.30	1	60.30	60.20	-1	4,168	-0.02%
2021/12/03	1	60.10	0	0.00	60.00	1	4,334	0.02%
2021/12/02	1	59.90	0	0.00	59.90	1	4,470	0.02%
2021/12/01	4	59.00	2	59.85	60.10	2	4,630	0.04%
2021/11/30	0	0.00	5	59.38	59.30	-5	4,793	-0.10%
2021/11/29	0	0.00	1	58.60	58.60	-1	4,886	-0.02%
2021/11/26	2	59.95	15	59.55	59.00	-13	4,977	-0.26%
2021/11/25	4	61.10	0	0.00	60.70	4	5,004	0.08%
2021/11/24	0	0.00	1	61.10	61.10	-1	5,079	-0.02%
2021/11/23	3	60.67	1	60.60	60.60	2	5,241	0.04%
2021/11/22	0.1	61.70	1	62.30	62.20	-1	5,264	-0.02%
2021/11/19	3	61.77	9	62.49	61.90	-6	5,347	-0.11%
2021/11/18	14	63.27	6	63.60	62.80	8	5,379	0.15%
2021/11/17	11	62.53	7	62.51	62.70	4	5,307	0.08%
2021/11/16	2	60.75	0	0.00	61.00	2	5,224	0.04%
2021/11/15	2	61.20	3.2	61.06	61.40	-1.2	5,275	-0.02%
2021/11/11	3	59.80	0	0.00	59.70	3	5,407	0.06%
2021/11/10	1	59.80	3	60.07	59.80	-2	5,739	-0.03%
2021/11/09	4	59.65	0	0.00	60.20	4	5,876	0.07%
2021/11/08	3	60.30	1	60.70	60.20	2	5,900	0.03%
2021/11/05	2	60.40	0	0.00	60.20	2	6,023	0.03%
2021/11/04	1	60.40	9	60.18	60.40	-8	6,187	-0.13%
2021/11/03	2	58.90	2	58.80	58.90	0	6,296	0.00%
2021/11/02	9	58.71	0	0.00	58.10	9	6,409	0.14%
2021/10/29	4	59.05	5	58.80	58.60	-1	6,956	-0.01%
2021/10/28	2	59.15	7	59.06	59.20	-5	7,005	-0.07%
2021/10/27	0	0.00	1	58.10	58.60	-1	7,162	-0.01%
2021/10/26	8	58.14	8.1	57.87	58.10	-0.1	7,365	0.00%
2021/10/25	2	57.20	0	0.00	57.30	2	7,748	0.03%
2021/10/22	2	56.90	0	0.00	57.10	2	7,918	0.03%
2021/10/19	0	0.00	3	56.90	57.20	-3	8,481	-0.04%
2021/10/18	9	55.47	0	0.00	55.50	9	8,573	0.10%
2021/10/15	1.1	56.12	6	56.20	56.40	-4.9	8,835	-0.06%
2021/10/14	11	54.27	0	0.00	54.50	11	8,954	0.12%
2021/10/12	2	55.65	0	0.00	55.60	2	9,616	0.02%
2021/10/08	0	0.00	1	57.00	56.40	-1	9,632	-0.01%
2021/10/07	2	56.75	0	0.00	56.70	2	9,690	0.02%
2021/10/06	6	57.20	10.3	55.53	55.50	-4.3	9,818	-0.04%
2021/10/05	0.3	56.40	0	0.00	57.20	0.3	9,815	0.00%
2021/10/04	2	56.00	0	0.00	55.40	2	9,782	0.02%
2021/10/01	5	57.90	6	58.50	57.20	-1	9,766	-0.01%
2021/09/30	1	58.80	0	0.00	59.40	1	9,847	0.01%
2021/09/29	0	0.00	7	58.54	58.40	-7	10,009	-0.07%
2021/09/28	1	61.90	0	0.00	61.30	1	10,163	0.01%
2021/09/27	2	62.00	0	0.00	62.20	2	10,199	0.02%
2021/09/24	1	62.40	0	0.00	62.40	1	10,380	0.01%
2021/09/23	1	61.50	5	62.00	61.80	-4	10,407	-0.04%
2021/09/22	11	61.40	0	0.00	61.20	11	10,444	0.11%
2021/09/17	1	62.90	0	0.00	63.10	1	10,536	0.01%
2021/09/16	2	64.10	7	63.70	63.50	-5	10,565	-0.05%
2021/09/15	8	63.05	0	0.00	62.80	8	10,627	0.08%
2021/09/10	3	65.10	3	65.20	65.30	0	10,720	0.00%
2021/09/09	3	64.40	11	64.00	64.60	-8	10,741	-0.07%
2021/09/08	25	63.49	0	0.00	62.80	25	10,706	0.23%
2021/09/07	0	0.00	15	65.39	66.10	-15	10,607	-0.14%
2021/09/06	14	67.24	8	66.84	66.20	6	10,645	0.06%
2021/09/03	5	66.30	12	65.72	67.20	-7	10,541	-0.07%
2021/09/02	3	65.30	8	65.46	64.60	-5	10,414	-0.05%
2021/09/01	5	65.20	11	65.13	65.60	-6	10,339	-0.06%
2021/08/31	2	64.00	0	0.00	65.00	2	10,289	0.02%
2021/08/30	15	63.66	5	63.60	64.20	10	10,495	0.10%
2021/08/27	15	64.16	21	63.10	63.10	-6	10,541	-0.06%
2021/08/26	1	62.30	0	0.00	62.40	1	10,410	0.01%
2021/08/25	10	62.80	2	62.60	62.50	8	10,348	0.08%
2021/08/24	5	61.60	1	62.00	62.20	4	10,262	0.04%
2021/08/23	20	61.40	13	61.28	61.60	7	10,185	0.07%
2021/08/20	7	59.83	0	0.00	60.20	7	10,104	0.07%
2021/08/19	2	59.70	1	60.90	59.10	1	10,046	0.01%
2021/08/18	3	59.60	2	60.20	62.10	1	9,937	0.01%
2021/08/17	4	60.55	1	60.40	59.20	3	9,851	0.03%
2021/08/16	14	60.81	8	60.63	60.70	6	9,775	0.06%
2021/08/13	8	66.58	11	65.65	65.50	-3	9,433	-0.03%
2021/08/12	1	67.50	1.2	68.52	68.60	-0.2	9,282	0.00%
2021/08/11	1	67.40	8	69.36	67.50	-7	9,218	-0.08%
2021/08/10	4	68.45	8.2	68.93	70.40	-4.2	9,120	-0.05%
2021/08/09	7	70.20	6	70.95	69.90	1	9,013	0.01%
2021/08/06	3	70.80	0	0.00	71.60	3	8,831	0.03%
2021/08/05	16	68.99	20	69.37	71.00	-4	8,767	-0.05%
2021/08/04	10	68.76	21	68.59	68.10	-11	8,575	-0.13%
2021/08/03	7.2	65.41	5	66.12	66.00	2.2	8,370	0.03%
2021/08/02	1	65.40	12	65.90	65.50	-11	8,308	-0.13%
2021/07/30	10	64.11	21	64.67	64.10	-11	8,124	-0.14%
2021/07/29	22	63.86	42	63.33	64.30	-20	7,983	-0.25%
2021/07/28	7	60.31	8	61.00	61.40	-1	7,627	-0.01%
2021/07/27	26	62.90	6.3	62.35	62.20	19.7	7,613	0.26%
2021/07/26	15	62.50	17	62.06	63.10	-2	7,526	-0.03%
2021/07/23	6	61.40	0	61.60	60.50	6	7,667	0.08%
2021/07/22	7	61.01	3.1	60.92	60.90	4	7,936	0.05%
2021/07/21	3	61.13	7	61.31	60.10	-4	7,914	-0.05%
2021/07/20	6	59.68	1	58.44	59.60	5	7,778	0.06%
2021/07/19	15	59.79	0	60.10	59.20	15	7,653	0.20%
2021/07/16	6	59.68	13	59.24	60.50	-7	7,453	-0.09%
2021/07/15	0	0.00	4	57.85	58.10	-4	7,075	-0.06%
2021/07/14	2	57.50	1	57.20	57.20	1	7,098	0.01%
2021/07/13	5.3	57.86	6	57.80	57.40	-0.7	7,194	-0.01%
2021/07/12	1	56.80	2.1	56.80	56.80	-1.1	7,081	-0.02%
2021/07/08	0.1	57.00	5	57.30	57.00	-5	7,248	-0.07%
2021/07/07	4	57.25	3	57.23	56.90	1	7,335	0.01%
2021/07/06	24	59.20	2	58.60	58.30	22	7,288	0.30%
2021/07/05	16	59.03	12.1	59.46	59.90	3.9	7,212	0.05%
2021/07/02	2	56.90	0.1	57.10	57.10	1.9	7,022	0.03%
2021/07/01	1	57.39	16	57.23	57.10	-15	7,046	-0.21%
2021/06/30	0	0.00	0.1	56.01	56.00	-0.1	6,950	0.00%
2021/06/29	5.1	55.88	1	56.50	56.00	4.1	6,930	0.06%
2021/06/28	7	55.91	9	55.98	55.90	-2	6,901	-0.03%
2021/06/25	1	55.00	2	55.10	55.00	-1	6,801	-0.01%
2021/06/24	0	0.00	1	55.80	55.00	-1	6,793	-0.01%
2021/06/23	1	54.80	2	54.90	54.90	-1	6,745	-0.01%
2021/06/21	0	0.00	2	53.80	53.80	-2	6,652	-0.03%
2021/06/18	3	54.93	9	54.68	54.60	-6	6,664	-0.09%
2021/06/17	0	0.00	2	54.25	54.60	-2	6,660	-0.03%
2021/06/16	5	54.10	6	54.10	54.20	-1	6,703	-0.01%
2021/06/15	0	0.00	2.3	54.18	54.50	-2.3	6,708	-0.03%
2021/06/11	0	0.00	2	53.25	53.30	-2	6,643	-0.03%
2021/06/10	2	53.15	3	53.00	52.80	-1	6,690	-0.01%
2021/06/09	1	52.70	0	0.00	52.80	1	6,688	0.01%
2021/06/08	0	0.00	7	52.83	52.70	-7	6,726	-0.10%
2021/06/07	8	52.99	2	54.00	52.50	6	6,780	0.09%
2021/06/04	2	52.30	11	52.07	52.50	-9	6,529	-0.14%
2021/06/03	5	50.90	3	51.77	52.00	2	6,471	0.03%
2021/05/31	1	50.20	5	50.40	50.30	-4	6,522	-0.06%
2021/05/28	2	50.30	2	50.05	50.20	0	6,544	0.00%
2021/05/27	1	49.10	0	0.00	49.05	1	6,581	0.02%
2021/05/26	0	0.00	1	49.50	49.35	-1	6,653	-0.02%
2021/05/25	1	49.10	0	49.00	49.45	1	6,734	0.01%
2021/05/24	6	47.75	3	48.35	48.65	3	6,795	0.04%
2021/05/20	1	47.60	1	47.85	47.60	0	6,999	0.00%
2021/05/19	0	0.00	4	47.83	48.45	-4	7,102	-0.06%
2021/05/18	7	47.75	0	0.00	48.35	7	7,172	0.10%
2021/05/17	14	45.11	1	46.60	44.95	13	7,324	0.18%
2021/05/14	2	48.20	12	48.80	48.10	-10	7,331	-0.14%
2021/05/12	2	47.73	5	48.64	47.15	-3	7,325	-0.04%
2021/05/11	7	49.99	0.1	50.10	49.65	6.9	7,256	0.09%
2021/05/07	2	51.60	2	51.90	51.90	0	7,393	0.00%
2021/05/06	1	51.00	0	0.00	50.60	1	7,539	0.01%
2021/05/05	1	52.10	2.2	52.01	51.20	-1.2	7,670	-0.02%
2021/05/04	7	51.46	20	52.04	52.10	-13	7,998	-0.16%
2021/05/03	1	53.00	6	53.25	52.40	-5	8,133	-0.06%
2021/04/29	30	56.26	22	55.75	54.60	8	8,583	0.09%
2021/04/28	17	54.38	13	54.93	55.80	4	9,138	0.04%
2021/04/27	9	52.91	21	52.92	53.00	-12	9,147	-0.13%
2021/04/26	2	52.55	11.6	52.30	52.90	-9.6	9,166	-0.11%
2021/04/23	12	51.10	2	51.30	51.60	10	9,114	0.11%
2021/04/22	0	0.00	12	51.37	50.80	-12	9,255	-0.13%
2021/04/21	10	52.30	7	52.03	52.20	3	9,383	0.03%
2021/04/20	3	52.13	0.5	52.00	52.10	2.5	9,501	0.03%
2021/04/19	6	51.97	1	50.90	52.00	5	9,620	0.05%
2021/04/16	5	50.00	7	50.00	50.10	-2	9,541	-0.02%
2021/04/15	4	49.98	1	50.20	50.10	3	9,665	0.03%
2021/04/14	6	49.92	3	49.30	49.90	3	9,702	0.03%
2021/04/13	4	51.05	3	50.97	50.30	1	9,875	0.01%
2021/04/12	4	52.10	1	51.80	51.60	3	10,141	0.03%
2021/04/09	4	52.55	2	53.00	52.40	2	10,152	0.02%
2021/04/08	3	53.33	2	53.20	53.20	1	10,072	0.01%
2021/04/07	4	53.13	1	53.20	53.30	3	10,044	0.03%
2021/04/06	0	0.00	4	53.03	53.10	-4	10,017	-0.04%
2021/04/01	1	52.10	3	52.23	52.20	-2	9,931	-0.02%
2021/03/31	1	52.20	1	52.20	52.30	0	9,994	0.00%
2021/03/30	1	52.20	6	52.23	52.50	-5	10,084	-0.05%
2021/03/26	7	52.23	1	52.10	52.10	6	10,136	0.06%
2021/03/25	2	51.90	0	0.00	51.90	2	10,177	0.02%
2021/03/24	0	0.00	1	52.20	52.10	-1	10,204	-0.01%
2021/03/23	1	52.30	4	52.65	52.50	-3	10,219	-0.03%
2021/03/22	9	52.79	1	52.70	52.60	8	10,244	0.08%
2021/03/19	1	52.90	7.3	52.78	53.10	-6.3	10,233	-0.06%
2021/03/18	0	0.00	10	52.50	52.60	-10	10,229	-0.10%
2021/03/17	7	52.11	0	0.00	52.10	7	10,319	0.07%
2021/03/16	4	52.80	9	52.87	52.60	-5	10,304	-0.05%
2021/03/15	7	52.04	2	52.20	52.30	5	10,349	0.05%
2021/03/12	0	0.00	2	52.20	52.00	-2	10,422	-0.02%
2021/03/11	6	51.68	0	0.00	51.80	6	10,551	0.06%
2021/03/09	2	50.30	14	49.57	50.50	-12	10,669	-0.11%
2021/03/08	0.1	50.10	5	50.50	50.10	-4.9	10,732	-0.05%
2021/03/05	4	50.50	5	50.62	50.30	-1	10,830	-0.01%
2021/03/03	0	0.00	4	50.73	50.80	-4	11,040	-0.04%
2021/03/02	2	51.10	0	0.00	50.70	2	11,148	0.02%
2021/02/26	7	50.76	1	50.20	50.60	6	11,411	0.05%
2021/02/25	0	0.00	8	51.45	51.20	-8	11,762	-0.07%
2021/02/24	5.1	51.46	2	51.50	51.30	3.1	11,867	0.03%
2021/02/23	1.1	51.54	3	51.43	51.90	-1.9	11,835	-0.02%
2021/02/22	5	51.56	0	0.00	51.90	5	11,850	0.04%
2021/02/19	2.1	50.78	1	50.62	51.10	1.1	11,822	0.01%
2021/02/18	0.1	51.91	2	52.00	51.80	-1.9	11,754	-0.02%
2021/02/17	15	51.73	20	51.93	52.00	-5	11,727	-0.04%
2021/02/05	15	50.34	9	50.40	50.30	6	11,515	0.05%
2021/02/04	2	49.63	1	49.60	49.60	1	11,440	0.01%
2021/02/03	4	49.10	1	49.25	49.15	3	11,480	0.03%
2021/02/02	3	49.30	0	0.00	49.50	3	11,469	0.03%
2021/02/01	3	48.23	1	48.15	48.25	2	11,515	0.02%
2021/01/29	8	49.19	0	0.00	48.65	8	11,479	0.07%
2021/01/28	4	50.05	0	0.00	50.00	4	11,335	0.04%
2021/01/27	27	51.25	2	51.40	51.20	25	11,155	0.22%
2021/01/26	36	53.03	41	53.28	52.50	-5	10,929	-0.05%
2021/01/25	15	51.97	16	52.48	51.80	-1	10,533	-0.01%
2021/01/22	49.3	52.17	34	52.47	52.50	15.3	10,241	0.15%
2021/01/21	35.6	51.30	64	51.85	51.50	-28.4	9,656	-0.29%
2021/01/20	3	48.30	16	48.32	48.25	-13	8,712	-0.15%
2021/01/19	1	47.70	9	47.58	47.60	-8	8,273	-0.10%
2021/01/18	2	46.90	3	46.77	46.80	-1	8,138	-0.01%
2021/01/15	8	48.42	0	0.00	47.25	8	8,052	0.10%
2021/01/14	10	48.65	13	48.16	48.50	-3	7,888	-0.04%
2021/01/13	10	47.30	2	47.40	47.45	8	7,663	0.10%
2021/01/12	12	46.62	4	47.25	46.50	8	7,496	0.11%
2021/01/11	1	47.00	0	0.00	47.20	1	7,296	0.01%
2021/01/08	11	46.47	4	46.61	47.05	7	7,211	0.10%
2021/01/07	1	46.60	8	46.59	46.60	-7	7,045	-0.10%
2021/01/06	49	48.28	52.1	46.83	46.65	-3.1	6,942	-0.04%
2021/01/05	30	47.18	23	47.38	48.25	7	6,586	0.11%
2021/01/04	1	45.80	0	0.00	46.10	1	6,217	0.02%
2020/12/31	3	45.25	4	45.49	45.25	-1	6,143	-0.02%
2020/12/30	0	0.00	1	45.60	45.65	-1	6,166	-0.02%
2020/12/29	0	0.00	1	45.35	45.25	-1	6,233	-0.02%
2020/12/28	1	45.75	1	45.85	45.70	0	6,188	0.00%
2020/12/25	7	46.21	3	46.00	45.90	4	6,182	0.06%
2020/12/24	4	45.48	3	45.90	45.90	1	6,150	0.02%
2020/12/23	1	44.90	2	44.80	44.75	-1	6,097	-0.02%
2020/12/22	2	45.13	2	45.70	44.70	0	6,102	0.00%
2020/12/21	2	45.50	4	45.45	45.50	-2	6,046	-0.03%
2020/12/18	2	44.95	3	45.00	44.80	-1	5,954	-0.02%
2020/12/17	0	0.00	2	45.40	45.40	-2	5,901	-0.03%
2020/12/16	3	45.63	1	45.65	45.80	2	5,882	0.03%
2020/12/15	1	44.80	1	45.15	44.70	0	5,803	0.00%
2020/12/14	3	45.18	3	45.00	45.45	0	5,763	0.00%
2020/12/11	14	45.06	18	44.79	45.05	-4	5,722	-0.07%
2020/12/10	3	45.98	2	46.25	45.70	1	5,615	0.02%
2020/12/09	8	46.72	5	46.71	46.65	3	5,521	0.05%
2020/12/08	1	45.60	0	0.00	45.90	1	5,368	0.02%
2020/12/07	9	46.02	139	45.45	46.00	-130	5,281	-2.46%	大賣/鉅額交易
2020/12/04	2	45.58	2	45.60	45.45	0	5,122	0.00%
2020/12/03	1	45.60	4	45.45	45.15	-3	5,005	-0.06%
2020/12/02	1	45.35	19	45.18	45.15	-18	4,911	-0.37%
2020/12/01	4	45.04	0	0.00	45.10	4	4,885	0.08%
2020/11/30	2	44.95	1	44.75	45.15	1	4,780	0.02%
2020/11/27	3	44.37	4	44.55	44.40	-1	4,597	-0.02%
2020/11/26	6	44.09	1	43.90	44.55	5	4,514	0.11%
2020/11/25	6	43.63	3	44.28	44.35	3	4,389	0.07%
2020/11/24	149	44.60	14	44.90	44.30	135	4,075	3.31%	大買/鉅額交易
2020/11/23	1	43.45	11	43.02	43.30	-10	3,704	-0.27%
2020/11/20	6	41.83	1	42.20	42.40	5	3,549	0.14%
2020/11/19	2	42.25	3	42.35	42.20	-1	3,505	-0.03%
2020/11/18	1	42.05	7	41.66	42.50	-6	3,469	-0.17%
2020/11/17	0	0.00	15	41.35	41.40	-15	3,468	-0.43%
2020/11/16	1	41.35	4	41.28	41.30	-3	3,595	-0.08%
2020/11/13	0	0.00	15	40.80	40.80	-15	3,699	-0.41%
2020/11/12	1	40.70	30	40.88	40.60	-29	3,850	-0.75%
2020/11/11	29	41.06	4	40.86	41.10	25	3,897	0.64%
2020/11/10	6	40.27	1	40.30	40.35	5	3,812	0.13%
2020/11/09	52	40.22	9	39.95	40.60	43	3,780	1.14%
2020/11/06	2	39.25	5	39.35	39.25	-3	3,704	-0.08%
2020/11/04	1	37.95	2	38.00	38.10	-1	3,692	-0.03%
2020/11/03	0	0.00	2	37.95	37.90	-2	3,752	-0.05%
2020/11/02	1	37.30	0	0.00	37.30	1	3,880	0.03%
2020/10/28	2	38.43	0	0.00	38.35	2	4,110	0.05%
2020/10/27	1	38.55	0	0.00	38.65	1	4,168	0.02%
2020/10/26	1	38.90	0	0.00	38.80	1	4,200	0.02%
2020/10/22	1	38.55	0	0.00	38.55	1	4,500	0.02%
2020/10/16	0	0.00	9	38.40	38.40	-9	5,360	-0.17%
2020/10/15	6	38.75	0	0.00	38.85	6	5,415	0.11%
2020/10/12	1	38.65	2	39.00	38.85	-1	5,618	-0.02%
2020/10/08	10	39.25	16	39.31	39.30	-6	5,736	-0.10%
2020/10/07	11	39.21	0	0.00	39.30	11	5,971	0.18%
2020/10/06	0	0.00	2	38.80	38.50	-2	6,109	-0.03%
2020/10/05	0	0.00	2	37.85	38.00	-2	6,152	-0.03%
2020/09/29	3	37.32	0	0.00	37.20	3	6,332	0.05%
2020/09/28	1	36.80	1	37.10	37.60	0	6,483	0.00%
2020/09/24	3	37.98	0	0.00	37.80	3	6,814	0.04%
2020/09/23	4	38.40	0	0.00	38.40	4	6,914	0.06%
2020/09/22	1	38.65	0	0.00	38.70	1	7,057	0.01%
2020/09/21	2	39.15	5	39.80	39.15	-3	7,236	-0.04%
2020/09/18	1	39.80	0	0.00	39.80	1	7,473	0.01%
2020/09/16	4	40.20	1	40.55	40.10	3	7,867	0.04%
2020/09/15	1	40.10	15	40.06	40.00	-14	8,011	-0.17%
2020/09/14	5	39.10	2	39.05	39.30	3	8,027	0.04%
2020/09/11	1	39.00	0	0.00	38.85	1	8,070	0.01%
2020/09/10	1	39.30	0	0.00	39.15	1	8,076	0.01%
2020/09/09	1	38.50	0	0.00	39.60	1	8,076	0.01%
2020/09/08	3	38.98	2	39.05	38.90	1	8,056	0.01%
2020/09/07	1	39.20	10	39.40	39.20	-9	8,087	-0.11%
2020/09/04	2	39.60	1	39.65	39.85	1	8,172	0.01%
2020/09/03	1	38.70	0	0.00	38.75	1	8,117	0.01%
2020/09/01	0	0.00	1	38.20	38.25	-1	8,157	-0.01%
2020/08/28	10	38.85	0	0.00	38.55	10	8,244	0.12%
2020/08/27	1	38.50	0	0.00	38.45	1	8,380	0.01%
2020/08/26	1	39.30	0	0.00	39.35	1	8,773	0.01%
2020/08/25	2	38.75	0	0.00	38.75	2	8,874	0.02%
2020/08/24	0	0.00	2	38.25	38.35	-2	8,879	-0.02%
2020/08/21	3	38.95	1	39.30	38.85	2	8,865	0.02%
2020/08/20	3	40.00	7	39.31	38.80	-4	8,757	-0.05%
2020/08/19	5	41.61	0	0.00	41.20	5	8,651	0.06%
2020/08/18	6	42.95	0	0.00	42.60	6	8,541	0.07%
2020/08/17	1	44.40	3	43.80	44.40	-2	8,442	-0.02%
2020/08/14	1	42.75	3	42.83	43.25	-2	8,466	-0.02%
2020/08/13	6	43.13	0	0.00	42.80	6	8,505	0.07%
2020/08/12	5	42.22	5	42.43	42.55	0	8,485	0.00%
2020/08/11	2	43.23	11	43.34	43.05	-9	8,490	-0.11%
2020/08/10	4	44.18	4	44.21	43.85	0	8,497	0.00%
2020/08/07	6	44.18	1	44.40	44.40	5	8,504	0.06%
2020/08/06	10	44.51	8	44.54	44.25	2	8,486	0.02%
2020/08/05	2	44.43	8	44.16	44.95	-6	8,407	-0.07%
2020/08/04	0	0.00	4.3	42.67	42.90	-4.3	8,305	-0.05%
2020/08/03	3	43.13	35	42.85	42.85	-32	8,356	-0.38%
2020/07/31	36	43.70	0	0.00	43.70	36	8,432	0.43%
2020/07/30	3	42.50	7	42.52	42.60	-4	8,487	-0.05%
2020/07/29	2	42.08	0	0.00	42.25	2	8,535	0.02%
2020/07/28	21	43.71	20	44.31	42.50	1	8,563	0.01%
2020/07/27	19	44.34	8	44.69	42.90	11	8,376	0.13%
2020/07/24	6	47.13	4	46.66	46.40	2	8,234	0.02%
2020/07/23	4	47.23	9	47.39	47.65	-5	7,997	-0.06%
2020/07/22	0	0.00	7	46.06	45.90	-7	7,848	-0.09%
2020/07/21	2	45.30	16	45.32	45.15	-14	7,748	-0.18%
2020/07/20	5	44.95	1	44.95	44.90	4	7,722	0.05%
2020/07/17	6	45.23	3	45.08	44.65	3	7,696	0.04%
2020/07/15	10	45.05	1	45.95	44.60	9	7,600	0.12%
2020/07/14	14	45.56	20	45.42	45.30	-6	7,529	-0.08%
2020/07/13	1	44.95	1	43.55	44.90	0	7,316	0.00%
2020/07/10	2	43.15	5	43.08	42.70	-3	7,179	-0.04%
2020/07/09	5	44.11	7	44.16	44.05	-2	7,102	-0.03%
2020/07/08	4	44.36	10	44.39	44.40	-6	7,012	-0.09%
2020/07/07	6	43.77	16	43.26	44.00	-10	6,913	-0.14%
2020/07/06	17	43.99	10	43.76	44.00	7	6,756	0.10%
2020/07/03	13	42.12	5	42.35	42.65	8	6,612	0.12%
2020/07/02	0	0.00	3	41.27	41.65	-3	6,503	-0.05%
2020/07/01	5	40.93	2	41.08	41.05	3	6,419	0.05%
2020/06/30	5	41.20	17	41.02	40.60	-12	6,277	-0.19%
2020/06/29	9	40.88	18	40.83	40.75	-9	6,115	-0.15%
2020/06/24	6	39.93	18	39.71	39.95	-12	5,881	-0.20%
2020/06/23	26	39.75	24	39.77	39.80	2	5,784	0.03%
2020/06/22	6	39.05	5	38.88	39.00	1	5,541	0.02%
2020/06/19	7	38.30	5	38.17	38.15	2	5,420	0.04%
2020/06/18	0	0.00	4	38.18	38.00	-4	5,402	-0.07%
2020/06/17	3	37.65	0	0.00	37.55	3	5,375	0.06%
2020/06/15	4	36.98	1	36.85	36.80	3	5,539	0.05%
2020/06/12	0	0.00	1	36.60	37.00	-1	5,582	-0.02%
2020/06/11	5	37.47	3	38.00	36.85	2	5,657	0.04%
2020/06/10	0	0.00	1	38.05	38.10	-1	5,592	-0.02%
2020/06/08	1	38.40	0	0.00	38.35	1	5,734	0.02%
2020/06/05	5	38.30	2	38.38	38.30	3	5,734	0.05%
2020/06/04	0	0.00	4	38.11	38.10	-4	5,746	-0.07%
2020/06/03	1	38.35	6	38.45	38.35	-5	5,750	-0.09%
2020/06/02	48	39.65	24	39.75	39.05	24	5,647	0.42%
2020/06/01	7	38.54	20	38.57	38.80	-13	5,352	-0.24%
2020/05/29	0	0.00	4	37.60	37.40	-4	5,230	-0.08%
2020/05/28	3	37.72	0	0.00	37.30	3	5,229	0.06%
2020/05/27	15	38.05	21	37.79	37.70	-6	5,231	-0.11%
2020/05/26	3	37.65	10	37.85	37.90	-7	5,239	-0.13%
2020/05/25	3	36.90	5	37.40	37.55	-2	5,179	-0.04%
2020/05/22	2	38.23	4	38.53	37.90	-2	5,135	-0.04%
2020/05/21	5	38.34	7	38.26	38.40	-2	5,069	-0.04%
2020/05/20	1	37.75	0	0.00	37.75	1	4,971	0.02%
2020/05/19	4	36.66	3	36.80	36.80	1	4,916	0.02%
2020/05/18	1	36.85	1	36.65	36.60	0	4,908	0.00%
2020/05/14	4	37.56	0	0.00	37.40	4	4,813	0.08%
2020/05/12	0	0.00	1	37.70	37.75	-1	4,773	-0.02%
2020/05/11	15	38.25	5	38.30	38.15	10	4,764	0.21%
2020/05/08	11	38.54	13	38.00	37.95	-2	4,715	-0.04%
2020/05/07	27	38.42	30	38.37	38.20	-3	4,648	-0.06%
2020/05/06	16	37.70	17	37.64	37.65	-1	4,524	-0.02%
2020/05/05	15	37.22	11	37.00	37.00	4	4,445	0.09%
2020/05/04	6	36.81	8	36.93	36.85	-2	4,396	-0.05%
2020/04/30	14	36.51	3	36.57	36.60	11	4,337	0.25%
2020/04/29	2	35.95	8	36.03	36.10	-6	4,348	-0.14%
2020/04/28	3	35.75	1	35.80	35.75	2	4,305	0.05%
2020/04/27	2	35.58	0	0.00	35.65	2	4,374	0.05%
2020/04/24	1	34.95	3	34.95	35.25	-2	4,323	-0.05%
2020/04/23	1	34.75	1	34.90	34.80	0	4,302	0.00%
2020/04/22	0	0.00	1	34.30	34.40	-1	4,335	-0.02%
2020/04/21	7	34.51	1	34.30	33.85	6	4,396	0.14%
2020/04/16	0	0.00	1	34.90	34.90	-1	4,361	-0.02%
2020/04/15	0	0.00	5	34.50	34.35	-5	4,377	-0.11%
2020/04/14	4	34.13	4	34.11	34.30	0	4,378	0.00%
2020/04/13	4	33.59	0	0.00	33.50	4	4,340	0.09%
2020/04/10	6	33.85	0	0.00	33.70	6	4,361	0.14%
2020/04/09	2	33.75	3	33.72	33.65	-1	4,384	-0.02%
2020/04/08	3	33.68	13	33.77	33.80	-10	4,343	-0.23%
2020/04/07	14	32.89	5	32.75	33.25	9	4,274	0.21%
2020/03/30	0	0.00	1	30.40	30.70	-1	4,281	-0.02%
2020/03/27	4	31.36	0	0.00	30.65	4	4,276	0.09%
2020/03/26	2	30.78	2	31.10	31.00	0	4,231	0.00%
2020/03/25	1	31.20	2	31.20	31.15	-1	4,200	-0.02%
2020/03/24	8	30.05	8	30.25	30.25	0	4,152	0.00%
2020/03/23	0	0.00	1	28.90	28.90	-1	4,129	-0.02%
2020/03/20	2	29.90	0	0.00	30.05	2	4,141	0.05%
2020/03/19	2	29.15	1	27.35	27.40	1	4,099	0.02%
2020/03/18	1	31.65	1	31.40	30.20	0	4,148	0.00%
2020/03/17	1	31.00	5	31.35	31.05	-4	4,276	-0.09%
2020/03/16	2	32.35	0	0.00	31.85	2	4,156	0.05%
2020/03/13	4	32.24	6	32.68	33.20	-2	4,103	-0.05%
2020/03/12	1	34.30	1	33.55	33.55	0	4,006	0.00%
2020/03/11	1	36.05	2	35.65	35.45	-1	3,984	-0.03%
2020/03/10	1	35.00	3	35.12	35.75	-2	4,055	-0.05%
2020/03/09	6	35.25	0	0.00	34.85	6	3,986	0.15%
2020/03/06	1	36.40	21	36.30	36.40	-20	3,923	-0.51%
2020/03/05	11	36.31	9	36.51	36.90	2	3,961	0.05%
2020/02/26	4	34.90	0	0.00	34.85	4	3,750	0.11%
2020/02/25	3	34.70	5	34.40	35.15	-2	3,766	-0.05%
2020/02/18	1	36.25	0	0.00	35.85	1	3,885	0.03%
2020/02/14	4	36.43	1	36.45	36.35	3	3,908	0.08%
2020/02/11	0	0.00	2	35.20	35.30	-2	3,951	-0.05%
2020/02/10	0	0.00	5	34.50	34.80	-5	4,074	-0.12%
2020/02/07	2	34.90	0	0.00	34.85	2	4,648	0.04%
2020/02/06	2	34.95	0	0.00	35.20	2	4,704	0.04%
2020/02/05	2	34.15	2	34.10	34.05	0	4,728	0.00%
2020/01/17	0	0.00	5	37.65	37.55	-5	5,276	-0.09%
2020/01/16	0	0.00	20.2	37.97	37.70	-20.2	5,585	-0.36%
2020/01/15	15	37.78	0	0.00	37.55	15	5,947	0.25%
2020/01/14	0	0.00	1	37.45	37.50	-1	5,874	-0.02%
2020/01/13	0	0.00	3	37.15	37.20	-3	5,822	-0.05%
2020/01/10	1	36.95	0	0.00	36.95	1	5,862	0.02%
2020/01/09	2	37.00	5	36.95	37.00	-3	6,008	-0.05%
2020/01/08	1	36.40	0	0.00	36.35	1	6,045	0.02%
2020/01/07	3	36.25	2	35.75	36.20	1	6,036	0.02%
2020/01/06	5	36.35	3	36.45	35.90	2	6,017	0.03%
2019/12/31	0	0.00	2	36.95	37.10	-2	5,988	-0.03%
2019/12/30	6	37.35	1	37.35	37.20	5	6,080	0.08%
2019/12/27	5	36.95	5	37.10	37.15	0	6,069	0.00%
2019/12/26	0	0.00	8	36.70	37.40	-8	6,030	-0.13%
2019/12/25	0	0.00	2	36.50	36.70	-2	5,951	-0.03%
2019/12/24	1	36.20	0	0.00	36.25	1	5,989	0.02%
2019/12/20	1	36.80	1	36.70	36.50	0	6,026	0.00%
2019/12/19	1	36.65	1	36.70	36.55	0	6,083	0.00%
2019/12/18	1	37.00	2	36.93	36.80	-1	6,296	-0.02%
2019/12/17	0	0.00	1	37.45	37.45	-1	6,358	-0.02%
2019/12/16	0	0.00	10	37.40	37.15	-10	6,327	-0.16%
2019/12/13	11	37.65	3	37.22	37.50	8	6,318	0.13%
2019/12/12	12	37.56	2	37.30	37.60	10	6,166	0.16%
2019/12/11	1	36.50	0	0.00	36.35	1	5,980	0.02%
2019/12/10	2	36.95	2	36.60	36.60	0	6,007	0.00%
2019/12/09	2	36.65	0	0.00	36.55	2	6,021	0.03%
2019/12/06	10	36.80	0	0.00	36.90	10	6,007	0.17%
2019/12/05	1	35.40	2	36.13	36.70	-1	6,005	-0.02%
2019/12/03	2	34.80	3	34.70	34.80	-1	6,140	-0.02%
2019/12/02	3	33.97	0	0.00	34.30	3	6,203	0.05%
2019/11/28	0.5	35.65	1	35.60	35.60	-0.5	6,237	-0.01%
2019/11/21	1	35.85	2	35.88	36.00	-1	6,706	-0.01%
2019/11/20	1	36.20	2	36.63	36.20	-1	6,714	-0.01%
2019/11/19	2	37.15	5	36.65	37.10	-3	6,691	-0.04%
2019/11/18	1	36.60	2	36.60	36.55	-1	6,709	-0.01%
2019/11/15	1	36.30	1	36.35	36.20	0	6,733	0.00%
2019/11/14	0	0.00	1	35.70	36.00	-1	6,776	-0.01%
2019/11/13	2	36.30	0	0.00	36.10	2	6,794	0.03%
2019/11/12	1	36.20	1	36.20	36.35	0	6,768	0.00%
2019/11/11	5	36.20	0	0.00	35.80	5	6,746	0.07%
2019/11/07	0	0.00	8	36.34	36.10	-8	6,634	-0.12%
2019/11/06	21	37.90	5.1	38.96	37.00	15.9	6,504	0.24%
2019/11/04	0	0.00	3	38.10	37.60	-3	5,848	-0.05%
2019/11/01	5	37.80	0	0.00	37.60	5	5,776	0.09%
2019/10/31	8	37.15	2	37.18	37.15	6	5,719	0.10%
2019/10/30	2	37.55	1	37.60	38.20	1	5,620	0.02%
2019/10/29	13	38.28	32	38.00	37.80	-19	5,507	-0.34%
2019/10/28	17	37.64	11	38.35	38.50	6	5,293	0.11%
2019/10/25	5	37.30	1	37.25	37.20	4	5,021	0.08%
2019/10/24	14	37.18	4	37.60	37.60	10	4,904	0.20%
2019/10/23	14	36.20	8	36.19	36.50	6	4,606	0.13%
2019/10/22	0	0.00	10	34.96	34.70	-10	4,196	-0.24%
2019/10/18	5	34.72	1	34.60	34.70	4	4,154	0.10%
2019/10/17	2	35.20	2	35.33	35.25	0	4,081	0.00%
2019/10/16	1	34.85	0	0.00	34.95	1	3,909	0.03%
2019/10/15	0	0.00	15	34.13	34.55	-15	3,792	-0.40%
2019/10/14	0	0.00	5	34.00	33.80	-5	3,745	-0.13%
2019/10/09	15	33.43	21	33.50	33.40	-6	3,786	-0.16%
2019/10/08	0	0.00	2	34.03	34.05	-2	3,793	-0.05%
2019/10/07	0	0.00	2	34.43	34.35	-2	3,798	-0.05%
2019/10/04	5	34.92	4	34.90	34.90	1	3,770	0.03%
2019/10/03	6	34.27	0	0.00	34.55	6	3,653	0.16%
2019/10/01	0	0.00	3	33.82	34.10	-3	3,589	-0.08%
2019/09/27	0	0.00	2	33.40	33.10	-2	3,563	-0.06%
2019/09/24	0	0.00	7	34.68	34.35	-7	3,468	-0.20%
2019/09/23	4	35.09	3	35.22	34.75	1	3,387	0.03%
2019/09/20	6	34.33	0	0.00	35.05	6	3,142	0.19%
2019/09/19	1	34.00	1	34.10	33.90	0	3,026	0.00%
2019/09/17	1	34.25	1	34.15	34.10	0	2,979	0.00%
2019/09/16	1	33.95	0	0.00	33.95	1	2,932	0.03%
2019/09/10	0	0.00	3	33.85	33.90	-3	2,819	-0.11%
2019/09/06	6	34.45	6	33.93	33.50	0	2,685	0.00%
2019/09/05	5	34.85	5	34.98	35.35	0	2,502	0.00%
2019/09/03	1	34.30	2	34.05	34.00	-1	2,292	-0.04%
2019/09/02	0	0.00	1	34.15	34.15	-1	2,197	-0.05%
2019/08/30	1	33.45	4	33.06	33.30	-3	2,088	-0.14%
2019/08/29	1	32.85	4	32.79	32.55	-3	1,954	-0.15%
2019/08/28	18	32.00	9	32.17	32.20	9	1,775	0.51%
2019/08/27	10	31.30	4	31.26	31.30	6	1,596	0.38%
2019/08/26	1	30.30	2	30.33	30.45	-1	1,522	-0.07%
2019/08/23	0	0.00	1	30.85	30.80	-1	1,489	-0.07%
2019/08/22	0	0.00	3	30.85	30.90	-3	1,452	-0.21%
2019/08/21	8	30.56	11	30.58	30.65	-3	1,395	-0.22%
2019/08/20	9	29.78	0	0.00	29.70	9	1,278	0.70%
2019/08/19	8	29.31	7	29.05	29.55	1	1,216	0.08%
2019/08/16	3	28.78	0	0.00	29.20	3	1,152	0.26%
2019/08/15	1	27.90	5	28.00	28.25	-4	1,085	-0.37%
2019/08/14	0	0.00	3	28.45	28.25	-3	1,085	-0.28%
2019/08/13	0	0.00	2	28.25	28.15	-2	1,067	-0.19%
2019/08/08	5	27.83	1	27.70	28.05	4	1,053	0.38%
2019/08/02	2	28.40	1	28.35	28.35	1	1,008	0.10%
2019/08/01	2	28.95	0	0.00	28.90	2	1,008	0.20%
2019/07/31	0	0.00	1	29.10	29.10	-1	1,003	-0.10%
2019/07/30	2	29.85	1	29.25	29.10	1	1,002	0.10%
2019/07/29	0	0.00	1	30.05	29.80	-1	1,004	-0.10%
2019/07/26	3	29.80	2	29.90	29.90	1	1,009	0.10%
2019/07/25	3	30.03	6	29.96	29.90	-3	1,003	-0.30%
2019/07/24	3	29.47	0	0.00	29.45	3	957	0.31%
2019/07/17	0	0.00	2	28.75	28.85	-2	938	-0.21%
2019/07/15	4	28.95	0	0.00	28.85	4	947	0.42%
2019/07/12	5	31.03	0	0.00	31.25	5	903	0.55%
2019/07/11	2	30.95	0	0.00	30.95	2	949	0.21%
2019/07/08	1	30.55	0	0.00	30.45	1	949	0.11%
2019/07/05	3	30.70	0	0.00	30.70	3	953	0.31%
2019/07/04	5	30.42	0	0.00	30.50	5	956	0.52%
2019/06/18	0	0.00	2	29.15	29.20	-2	1,228	-0.16%
2019/06/11	2	29.25	0	0.00	29.25	2	1,373	0.15%
2019/06/06	13	28.58	0	0.00	28.50	13	1,394	0.93%
2019/05/13	1	28.85	0	0.00	28.85	1	1,667	0.06%
2019/05/09	2	29.85	0	0.00	29.40	2	1,663	0.12%
2019/05/07	10	30.40	0	0.00	30.35	10	1,659	0.60%
2019/04/22	0	0.00	1	31.85	31.85	-1	1,644	-0.06%
2019/04/19	2	31.40	0	0.00	31.30	2	1,633	0.12%
2019/04/18	1	31.50	0	0.00	31.20	1	1,634	0.06%
2019/04/17	1	31.90	1	32.00	31.80	0	1,633	0.00%
2019/04/15	0	30.80	0	0.00	30.80	0	1,514	0.00%
2019/04/12	0	0.00	1	30.55	30.55	-1	1,511	-0.07%
2019/04/03	2	30.30	0	0.00	30.35	2	1,434	0.14%
2019/03/29	1	30.05	0	0.00	30.10	1	1,411	0.07%
2019/03/25	2	30.45	0	0.00	30.50	2	1,366	0.15%
2019/03/20	0	0.00	10	29.95	30.10	-10	1,183	-0.84%
2019/03/15	10	29.70	5	29.70	29.20	5	1,125	0.44%
2019/03/06	5	29.30	0	0.00	29.25	5	1,121	0.45%
2019/03/04	0	0.00	5	29.70	29.75	-5	1,128	-0.44%
2019/02/27	0	0.00	2	29.90	30.00	-2	1,123	-0.18%
2019/02/26	3	30.57	20	30.65	30.25	-17	1,100	-1.54%
2019/02/25	0	0.00	12	29.65	29.95	-12	985	-1.22%
2019/02/22	1	29.10	2	29.10	29.00	-1	962	-0.10%
2019/02/19	10	28.95	0	0.00	28.95	10	970	1.03%
2019/02/15	5	28.90	0	0.00	28.75	5	991	0.50%
2019/02/13	20	28.53	1	28.75	28.55	19	991	1.92%
2019/02/11	1	28.50	0	0.00	28.50	1	1,022	0.10%
2019/01/29	1	28.20	0	0.00	28.40	1	1,032	0.10%
2019/01/28	1	28.50	1	28.45	28.50	0	1,035	0.00%
2019/01/17	0	0.00	1	28.25	28.15	-1	1,109	-0.09%
2019/01/16	0	0.00	1	27.95	27.85	-1	1,110	-0.09%
2019/01/08	1	26.80	0	0.00	26.80	1	1,143	0.09%
2019/01/07	4	26.71	0	0.00	26.80	4	1,156	0.35%
2019/01/04	0	0.00	5	26.40	26.45	-5	1,192	-0.42%
2018/12/20	3	27.67	0	0.00	27.35	3	1,408	0.21%
2018/12/18	0	0.00	1	28.15	28.15	-1	1,419	-0.07%
2018/12/10	1	28.50	0	0.00	28.45	1	1,562	0.06%
2018/12/05	2	30.00	0	0.00	29.95	2	1,686	0.12%
2018/12/03	1	30.80	3	30.35	30.85	-2	1,741	-0.11%
2018/11/23	0	0.00	5	28.56	28.40	-5	1,858	-0.27%
2018/11/20	1	28.80	0	0.00	28.60	1	1,865	0.05%
2018/11/19	0	0.00	1	29.40	29.20	-1	1,858	-0.05%
2018/11/16	1	29.00	0	0.00	29.05	1	1,852	0.05%
2018/11/14	1	29.05	0	0.00	28.75	1	1,853	0.05%
2018/11/08	2	29.30	0	0.00	29.20	2	1,945	0.10%
2018/11/01	0	0.00	1	28.80	28.70	-1	2,091	-0.05%
2018/10/30	0	0.00	1	26.85	27.10	-1	2,078	-0.05%
2018/10/18	0	0.00	1	29.15	29.10	-1	2,121	-0.05%
2018/10/11	2	28.58	0	0.00	28.45	2	2,124	0.09%
2018/09/19	0	0.00	1	33.95	34.15	-1	2,381	-0.04%
2018/09/18	1	34.10	21	33.90	33.80	-20	2,375	-0.84%
2018/09/17	0	0.00	30	32.97	33.20	-30	2,356	-1.27%
2018/09/13	0	0.00	1	32.15	32.50	-1	2,417	-0.04%
2018/09/12	10	32.80	0	0.00	32.00	10	2,442	0.41%
2018/09/07	10	34.45	0	0.00	34.45	10	2,530	0.40%
2018/09/06	0	0.00	1	35.35	35.20	-1	2,579	-0.04%
2018/09/05	31	35.65	0	0.00	35.50	31	2,737	1.13%
2018/09/04	0	0.00	1	35.20	35.35	-1	3,137	-0.03%
2018/09/03	1	35.60	1	35.30	35.05	0	3,577	0.00%
2018/08/30	1	34.45	0	0.00	34.45	1	3,617	0.03%
2018/08/22	0	0.00	1	34.15	34.10	-1	4,069	-0.02%
2018/08/17	1	34.40	0	0.00	34.35	1	4,363	0.02%
2018/08/15	3	34.07	0	0.00	33.90	3	4,345	0.07%
2018/08/10	3	36.55	0	0.00	36.40	3	4,279	0.07%
2018/08/08	1	36.05	1	36.20	36.20	0	4,235	0.00%
2018/08/03	0	0.00	3	36.00	36.15	-3	4,309	-0.07%
2018/08/02	1	35.90	0	0.00	35.50	1	4,380	0.02%
2018/08/01	0	0.00	7	36.85	36.45	-7	4,428	-0.16%
2018/07/27	0	0.00	1	36.00	36.00	-1	4,784	-0.02%
2018/07/25	0	0.00	20	35.40	35.35	-20	4,781	-0.42%
2018/07/20	0	0.00	3	35.60	35.70	-3	4,830	-0.06%
2018/07/19	0	0.00	2	35.65	35.30	-2	4,826	-0.04%
2018/07/17	0	0.00	1	36.00	35.95	-1	4,877	-0.02%
2018/07/16	1	35.90	0	0.00	36.10	1	4,885	0.02%
2018/07/13	0	0.00	2	35.90	35.90	-2	4,917	-0.04%
2018/07/12	1	35.00	1	35.20	35.20	0	4,894	0.00%
2018/07/11	6	35.28	0	0.00	35.05	6	4,917	0.12%
2018/07/10	0	0.00	4	35.50	35.50	-4	4,904	-0.08%
2018/07/09	5	36.50	3	36.10	35.60	2	4,895	0.04%
2018/07/06	1	36.70	0	0.00	36.95	1	4,837	0.02%
2018/07/04	1	37.05	1	37.80	37.10	0	4,814	0.00%
2018/07/03	1	36.90	0	0.00	36.50	1	4,818	0.02%
2018/07/02	2	37.75	0	0.00	37.50	2	4,794	0.04%
2018/06/29	0	0.00	2	38.08	37.95	-2	4,797	-0.04%
2018/06/28	4	37.09	2	36.85	36.70	2	4,776	0.04%
2018/06/27	1	37.00	2	37.10	36.85	-1	4,780	-0.02%
2018/06/26	6	37.06	1	37.40	37.10	5	4,784	0.10%
2018/06/25	2	38.20	0	0.00	37.90	2	4,782	0.04%
2018/06/22	1	37.30	1	37.95	38.10	0	4,788	0.00%
2018/06/21	1	38.70	2	38.93	38.10	-1	4,799	-0.02%
2018/06/20	3	37.70	8	37.79	37.80	-5	4,844	-0.10%
2018/06/19	6	38.93	2	39.20	38.60	4	4,928	0.08%
2018/06/15	4	40.19	3	40.83	39.65	1	5,021	0.02%
2018/06/14	1	40.65	1	41.05	40.90	0	4,953	0.00%
2018/06/13	1	40.85	0	0.00	41.00	1	4,897	0.02%
2018/06/12	11	41.73	14	41.70	40.40	-3	4,784	-0.06%
2018/06/11	13	40.67	11	40.17	41.25	2	4,394	0.05%
2018/06/08	0	0.00	1	37.80	37.50	-1	4,014	-0.02%
2018/06/07	1	37.45	5	37.75	37.25	-4	4,022	-0.10%
2018/06/06	1	37.50	5	37.52	37.45	-4	4,136	-0.10%
2018/06/05	9	37.76	69	37.72	37.05	-60	4,153	-1.44%
2018/06/01	1	36.95	3	37.13	36.70	-2	4,075	-0.05%
2018/05/31	6	36.77	2	36.83	37.40	4	4,169	0.10%
2018/05/30	5	36.42	0	0.00	36.75	5	4,129	0.12%
2018/05/29	10	37.45	1	37.40	36.90	9	4,121	0.22%
2018/05/28	34	37.20	1	37.50	37.10	33	4,113	0.80%
2018/05/25	12	36.35	16	37.01	37.60	-4	4,110	-0.10%
2018/05/24	2	36.33	3	36.22	36.30	-1	4,200	-0.02%
2018/05/23	0	0.00	1	36.05	35.95	-1	4,280	-0.02%
2018/05/18	8	36.21	0	0.00	36.10	8	4,390	0.18%
2018/05/17	20	36.53	25	36.67	36.40	-5	4,463	-0.11%
2018/05/16	4	36.50	0	0.00	36.05	4	4,494	0.09%
2018/05/15	1	37.15	0	0.00	36.55	1	4,590	0.02%
2018/05/10	23	37.37	1	37.40	37.20	22	5,010	0.44%
2018/05/09	1	37.30	5	37.18	37.00	-4	5,290	-0.08%
2018/05/08	2	37.05	1	37.10	36.75	1	5,270	0.02%
2018/05/07	1	37.60	8	37.22	37.60	-7	5,277	-0.13%
2018/05/04	1	36.05	8	35.28	35.70	-7	5,201	-0.13%
2018/05/02	1	34.50	0	0.00	34.50	1	5,205	0.02%
2018/04/30	1	34.90	0	0.00	34.55	1	5,241	0.02%
2018/04/27	1	34.35	1	33.95	34.85	0	5,297	0.00%
2018/04/26	5	33.88	0	0.00	33.80	5	5,515	0.09%
2018/04/25	3	34.68	0	0.00	34.45	3	5,664	0.05%
2018/04/24	4	35.18	1	35.20	34.75	3	5,727	0.05%
2018/04/23	1	36.95	0	0.00	36.55	1	5,719	0.02%
2018/04/19	0	0.00	2	36.98	37.30	-2	5,987	-0.03%
2018/04/17	2	36.43	5	37.15	36.30	-3	6,099	-0.05%
2018/04/12	1	37.25	1	37.20	37.20	0	6,506	0.00%
2018/04/11	0	0.00	1	37.10	37.15	-1	6,673	-0.01%
2018/04/10	1	37.45	0	0.00	37.25	1	6,841	0.01%
2018/04/09	1	37.30	0	0.00	37.10	1	7,079	0.01%
2018/04/03	1	36.30	0	0.00	36.75	1	7,122	0.01%
2018/04/02	1	36.80	0	0.00	36.65	1	7,256	0.01%
2018/03/28	1	37.05	0	0.00	36.80	1	8,077	0.01%
2018/03/27	0	0.00	4	37.44	37.25	-4	8,123	-0.05%
2018/03/26	2	37.05	0	0.00	37.05	2	8,120	0.02%
2018/03/23	4	37.08	0	0.00	36.85	4	8,170	0.05%
2018/03/22	6	38.45	2	38.85	38.10	4	8,182	0.05%
2018/03/21	25	37.94	27	38.19	38.80	-2	8,104	-0.02%
2018/03/20	0	37.55	0	0.00	37.50	0	7,971	0.00%
2018/03/19	0	0.00	70	37.70	37.65	-70	7,994	-0.88%
2018/03/16	1	37.95	39	37.90	37.50	-38	8,001	-0.47%
2018/03/15	3	38.38	7	38.38	38.15	-4	8,026	-0.05%
2018/03/14	18	38.11	5	38.09	38.05	13	8,103	0.16%
2018/03/13	0	0.00	1	38.10	37.90	-1	8,235	-0.01%
2018/03/12	5	38.10	0	0.00	37.65	5	8,212	0.06%
2018/03/09	2	37.28	0	0.00	37.50	2	8,187	0.02%
2018/03/08	0	0.00	33	37.59	37.60	-33	8,242	-0.40%
2018/03/07	8	37.38	1	37.90	37.00	7	8,240	0.08%
2018/03/06	0	0.00	7	37.44	37.50	-7	8,285	-0.08%
2018/03/02	3	36.92	0	0.00	37.00	3	8,575	0.03%
2018/03/01	0	0.00	2	37.28	37.45	-2	8,599	-0.02%
2018/02/27	33	36.99	0	0.00	36.55	33	8,566	0.39%
2018/02/26	32	38.00	3	37.93	37.20	29	8,516	0.34%
2018/02/23	2	36.95	0	0.00	36.95	2	8,348	0.02%
2018/02/22	2	35.90	0	0.00	35.75	2	8,360	0.02%
2018/02/21	0	0.00	1	35.90	36.00	-1	8,425	-0.01%
2018/02/09	6	34.45	3	34.60	34.90	3	8,485	0.04%
2018/02/08	1	35.40	0	0.00	35.30	1	8,447	0.01%
2018/02/07	2	35.98	3	36.40	35.60	-1	8,469	-0.01%
2018/02/06	14	35.81	7	35.91	35.05	7	8,389	0.08%
2018/02/05	1	37.10	73	38.29	38.00	-72	8,319	-0.87%
2018/02/02	2	38.10	3	38.15	38.20	-1	8,176	-0.01%
2018/02/01	28	36.86	153	37.86	37.85	-125	8,059	-1.55%	大賣/鉅額交易
2018/01/31	1	36.00	6	36.35	36.35	-5	7,821	-0.06%
2018/01/30	1	36.30	0	0.00	36.00	1	7,885	0.01%
2018/01/29	2	36.80	0	0.00	36.80	2	7,843	0.03%
2018/01/26	0	0.00	7	36.60	36.75	-7	7,745	-0.09%
2018/01/25	51	36.40	0	0.00	36.30	51	7,773	0.66%
2018/01/23	5	36.33	0	0.00	36.20	5	7,677	0.07%
2018/01/22	0	0.00	3	36.97	36.50	-3	7,596	-0.04%
2018/01/19	6	36.27	10	35.92	36.25	-4	7,354	-0.05%
2018/01/17	0	0.00	5	36.15	36.10	-5	7,099	-0.07%
2018/01/16	1	36.20	1	36.05	36.05	0	7,055	0.00%
2018/01/15	3	36.42	5	36.46	36.20	-2	6,974	-0.03%
2018/01/12	0	0.00	17	35.56	35.85	-17	6,763	-0.25%
2018/01/10	0	0.00	1	35.15	35.00	-1	6,551	-0.02%
2018/01/09	6	34.87	9	34.92	35.00	-3	6,503	-0.05%
2018/01/08	9	35.54	3	35.38	34.65	6	6,354	0.09%
2018/01/05	13	35.24	0	0.00	35.20	13	6,109	0.21%
2018/01/04	0	0.00	1	34.95	34.85	-1	5,920	-0.02%
2018/01/03	29	33.96	41	34.26	34.05	-12	5,727	-0.21%
2018/01/02	3	32.95	8	33.35	33.40	-5	5,460	-0.09%