矽格 (6257)-日盛-景美券商分點個股進出

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:14:30(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－日盛-景美券商分點個股進出

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

日盛-景美券商分點個股進出
日盛-景美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
2023/04/07	0	55.70	1	55.60	55.70	-1	1,560	-0.06%
2023/04/06	0	55.80	2	55.80	55.60	-2	1,552	-0.13%
2023/03/31	0.7	56.00	0	0.00	55.90	0.7	1,549	0.05%
2023/03/29	1	54.90	0	0.00	55.30	1	1,509	0.07%
2023/03/27	2	55.80	0	0.00	55.70	2	1,490	0.14%
2023/03/22	1	55.60	0	0.00	55.70	1	1,500	0.07%
2023/03/21	0	55.60	0	0.00	55.60	0	1,531	0.00%
2023/03/20	1	55.70	0	0.00	56.00	1	1,516	0.07%
2023/03/16	3	55.20	0	0.00	55.00	3	1,509	0.20%
2023/03/15	1	55.70	1	55.90	55.90	0	1,499	0.00%
2023/03/13	6	55.38	1	55.40	55.60	5	1,489	0.34%
2023/03/10	2.1	55.31	4	55.33	55.70	-2	1,475	-0.13%
2023/03/09	7.1	55.60	3	55.57	55.60	4.1	1,470	0.28%
2023/03/08	4.1	55.83	0	0.00	56.10	4.1	1,438	0.28%
2023/03/07	1.1	56.58	7.1	55.95	56.90	-6	1,341	-0.45%
2023/03/06	2	55.40	0	0.00	55.70	2	1,280	0.16%
2023/03/03	5.2	54.91	27	54.80	54.90	-21.8	1,252	-1.74%
2023/03/02	1.1	54.08	0	0.00	54.10	1.1	1,214	0.09%
2023/03/01	0	0.00	1	53.60	54.10	-1	1,194	-0.08%
2023/02/23	0	0.00	1	53.10	53.20	-1	1,155	-0.09%
2023/02/21	0	0.00	2	52.45	52.70	-2	1,152	-0.17%
2023/02/20	0	52.10	0	0.00	52.10	0	1,167	0.00%
2023/02/17	0.2	51.30	0	0.00	51.60	0.2	1,191	0.02%
2023/02/16	2.1	51.51	1	51.60	51.60	1.1	1,203	0.09%
2023/02/15	10	51.70	21	51.60	51.20	-11	1,221	-0.90%
2023/02/14	2	51.90	2	51.80	51.80	0	1,204	0.00%
2023/02/13	0	0.00	5	51.80	51.90	-5	1,222	-0.41%
2023/02/10	0	52.10	1	52.10	52.10	-1	1,241	-0.08%
2023/02/09	0.1	52.10	2.1	52.10	52.10	-2	1,252	-0.16%
2023/02/08	2	52.20	2	52.10	52.10	0	1,259	0.00%
2023/02/07	3	52.00	0	0.00	52.00	3	1,262	0.24%
2023/02/06	0.1	51.80	6	51.88	51.80	-5.9	1,294	-0.46%
2023/02/03	1.1	52.21	4	52.43	52.30	-2.9	1,295	-0.23%
2023/02/02	7	52.23	4	52.13	52.20	3	1,297	0.23%
2023/02/01	6	51.17	14	51.14	51.40	-8	1,253	-0.64%
2023/01/31	10	50.70	6	50.65	50.90	4	1,228	0.33%
2023/01/17	0	0.00	15	49.45	49.50	-15	1,193	-1.26%
2023/01/16	0.1	49.43	0	0.00	49.45	0.1	1,214	0.01%
2023/01/13	12	49.58	0	0.00	49.15	12	1,240	0.97%
2023/01/12	0.1	49.64	0	0.00	49.65	0.1	1,253	0.01%
2023/01/11	0	49.55	0	0.00	49.50	0	1,267	0.00%
2023/01/06	0	49.10	3	49.00	49.05	-3	1,335	-0.22%
2023/01/05	3	48.53	0	0.00	48.30	3	1,340	0.23%
2023/01/04	3	48.65	0	0.00	48.60	3	1,344	0.23%
2023/01/03	0	48.87	0	0.00	48.75	0	1,365	0.00%
2022/12/30	0.1	48.47	2	48.45	48.55	-1.9	1,383	-0.14%
2022/12/29	1	47.55	1	47.80	47.95	0	1,395	0.00%
2022/12/27	0	0.00	1	48.90	49.05	-1	1,421	-0.07%
2022/12/23	0	0.00	3	48.85	48.85	-3	1,464	-0.20%
2022/12/21	5	48.24	0	0.00	48.20	5	1,499	0.34%
2022/12/16	0	49.60	0	0.00	49.60	0	1,544	0.00%
2022/12/15	0	0.00	0.5	50.10	50.40	-0.5	1,536	-0.03%
2022/12/13	0	50.20	1	50.20	50.10	-1	1,532	-0.06%
2022/12/09	1	49.80	0	0.00	49.50	1	1,515	0.07%
2022/12/07	1	49.25	0	0.00	49.30	1	1,517	0.07%
2022/12/06	8	50.42	0	0.00	50.00	8	1,511	0.53%
2022/12/05	0	0.00	1	50.90	50.90	-1	1,520	-0.07%
2022/12/02	0	50.50	0	0.00	50.50	0	1,514	0.00%
2022/12/01	6	50.50	0	0.00	50.70	6	1,539	0.39%
2022/11/30	10	50.20	1	50.30	50.20	9	1,554	0.58%
2022/11/29	1	49.85	0	0.00	50.00	1	1,559	0.07%
2022/11/28	1.1	49.83	2	49.85	49.90	-0.9	1,566	-0.06%
2022/11/22	0	0.00	2	49.10	49.35	-2	1,634	-0.12%
2022/11/21	0	0.00	10	49.78	49.60	-10	1,678	-0.60%
2022/11/18	0	50.10	2	50.00	50.10	-2	1,680	-0.12%
2022/11/17	0	0.00	4	50.10	50.10	-4	1,677	-0.24%
2022/11/16	0	0.00	1	50.00	50.10	-1	1,679	-0.06%
2022/11/15	1	49.61	1	50.20	50.20	0	1,655	0.00%
2022/11/11	4	49.60	5	49.60	49.20	-1	1,654	-0.06%
2022/11/10	1	48.80	2	49.20	49.20	-1	1,640	-0.06%
2022/11/09	1	48.90	0	0.00	49.05	1	1,646	0.06%
2022/11/08	7	48.74	1	48.25	48.25	6	1,649	0.36%
2022/11/07	0	0.00	2	48.90	48.85	-2	1,670	-0.12%
2022/11/04	4	48.25	1	48.60	48.40	3	1,699	0.18%
2022/11/03	1	48.00	1	48.05	48.30	0	1,700	0.00%
2022/11/02	7	47.86	6	47.98	48.05	1	1,716	0.06%
2022/11/01	0	0.00	5	47.05	47.00	-5	1,717	-0.29%
2022/10/31	9	46.46	6	47.03	46.50	3	1,734	0.17%
2022/10/28	3	46.68	0	0.00	46.30	3	1,748	0.17%
2022/10/27	0	0.00	5.1	46.41	46.70	-5.1	1,791	-0.28%
2022/10/26	3	45.85	3	45.98	45.80	0	1,862	0.00%
2022/10/25	1	46.85	0	0.00	45.95	1	1,866	0.05%
2022/10/24	1	46.70	0.2	46.95	46.60	0.8	1,883	0.04%
2022/10/21	8	46.70	0	0.00	46.55	8	1,887	0.42%
2022/10/20	0	0.00	1	45.70	47.30	-1	1,916	-0.05%
2022/10/19	0.1	46.20	0	0.00	46.10	0.1	1,911	0.00%
2022/10/18	1	45.98	3	46.00	46.50	-2	1,896	-0.10%
2022/10/17	4	43.23	3	44.13	44.75	1	1,890	0.05%
2022/10/14	0	0.00	5	43.46	43.70	-5	1,893	-0.26%
2022/10/13	4	42.68	3	42.60	42.00	1	1,948	0.05%
2022/10/12	2	42.90	5	43.55	43.95	-3	1,956	-0.15%
2022/10/11	1	43.60	0	0.00	43.40	1	1,966	0.05%
2022/10/07	0	0.00	1	45.30	45.25	-1	1,985	-0.05%
2022/10/06	1	44.50	1	44.90	44.70	0	2,046	0.00%
2022/10/05	0	0.00	2	45.33	45.00	-2	2,116	-0.09%
2022/10/04	1	43.85	4	43.98	43.95	-3	2,124	-0.14%
2022/10/03	0	0.00	1	43.20	43.20	-1	2,150	-0.05%
2022/09/29	0	0.00	1	42.70	42.35	-1	2,218	-0.05%
2022/09/28	1	42.25	0	0.00	42.00	1	2,260	0.04%
2022/09/27	0	43.15	10	42.96	43.60	-10	2,290	-0.44%
2022/09/26	1.1	43.97	0	0.00	43.80	1.1	2,309	0.05%
2022/09/23	0	45.80	6	45.85	45.70	-6	2,358	-0.25%
2022/09/22	0.1	46.21	1	45.75	46.20	-0.9	2,442	-0.04%
2022/09/20	1	46.80	0	0.00	46.80	1	2,527	0.04%
2022/09/19	1	47.16	0	0.00	46.95	1	2,560	0.04%
2022/09/16	4.1	47.55	2.2	47.40	47.15	1.9	2,628	0.07%
2022/09/15	0.1	48.17	8	48.10	48.05	-7.9	2,642	-0.30%
2022/09/14	0.2	47.94	0	0.00	47.65	0.2	2,682	0.01%
2022/09/13	1.2	48.37	0	0.00	48.30	1.2	2,686	0.04%
2022/09/12	5	48.14	0	0.00	48.05	5	2,730	0.18%
2022/09/08	0.1	47.90	0	0.00	48.00	0.1	2,779	0.00%
2022/09/07	2.1	47.76	0	0.00	47.60	2.1	2,805	0.08%
2022/09/06	11.1	49.08	0	0.00	48.95	11.1	2,800	0.39%
2022/09/05	0	0.00	1	49.85	49.80	-1	2,825	-0.04%
2022/09/02	1	50.89	0	0.00	50.50	1	2,840	0.04%
2022/09/01	1	50.30	0	0.00	50.30	1	2,875	0.03%
2022/08/31	5	51.08	0	0.00	51.10	5	2,918	0.17%
2022/08/30	0.1	51.00	0	0.00	50.90	0.1	3,107	0.00%
2022/08/29	0.1	51.20	0	0.00	50.90	0.1	3,190	0.00%
2022/08/26	6	51.67	12	51.82	51.90	-6	3,183	-0.19%
2022/08/25	0	0.00	0.1	51.00	50.70	-0.1	3,155	0.00%
2022/08/23	6	50.60	0	0.00	50.50	6	3,206	0.19%
2022/08/19	5	52.00	0	0.00	51.70	5	3,195	0.16%
2022/08/16	1	51.40	0	0.00	51.20	1	3,180	0.03%
2022/08/15	3	51.60	0	0.00	51.50	3	3,187	0.09%
2022/08/12	0	0.00	4	50.73	51.20	-4	3,180	-0.13%
2022/08/11	0	0.00	3	50.37	50.30	-3	3,155	-0.10%
2022/08/10	3	49.70	0	0.00	49.60	3	3,146	0.10%
2022/08/09	4	49.73	1	49.75	49.90	3	3,154	0.10%
2022/08/08	2	49.93	5	50.16	50.00	-3	3,138	-0.10%
2022/08/05	1	49.25	0	0.00	49.35	1	3,114	0.03%
2022/08/04	3	49.07	0	0.00	48.80	3	3,122	0.10%
2022/08/03	4	49.08	0	0.00	49.10	4	3,105	0.13%
2022/08/02	3	50.17	4	50.43	50.00	-1	3,069	-0.03%
2022/08/01	2	49.70	0	0.00	49.80	2	3,007	0.07%
2022/07/28	5	49.50	0	0.00	49.65	5	3,058	0.16%
2022/07/27	1	49.35	0	0.00	50.20	1	3,068	0.03%
2022/07/26	1	50.00	0	0.00	49.90	1	3,103	0.03%
2022/07/18	0	0.00	1	48.50	49.35	-1	3,059	-0.03%
2022/07/15	0	0.00	2	48.00	48.65	-2	3,048	-0.07%
2022/07/14	1.1	47.05	1	47.30	47.30	0.1	3,027	0.00%
2022/07/13	3	50.70	7	50.60	50.60	-4	2,958	-0.14%
2022/07/12	2	50.35	48	50.32	50.30	-46	2,885	-1.59%
2022/07/11	3	51.20	16	51.38	51.50	-13	2,873	-0.45%
2022/07/08	13	51.18	6	51.05	51.10	7	2,846	0.25%
2022/07/07	2	50.08	4	50.70	50.60	-2	2,820	-0.07%
2022/07/06	3	51.53	23	50.68	50.50	-20	2,795	-0.72%
2022/07/05	5	50.94	2	51.80	52.50	3	2,806	0.11%
2022/07/04	0	0.00	1	50.10	50.40	-1	2,851	-0.04%
2022/07/01	2	50.90	4	50.90	50.90	-2	2,889	-0.07%
2022/06/30	0	0.00	45	52.08	51.90	-45	2,837	-1.59%
2022/06/29	3	53.77	1	54.00	53.90	2	2,756	0.07%
2022/06/28	5	54.92	0	0.00	54.90	5	2,715	0.18%
2022/06/24	42	55.99	0	0.00	55.00	42	2,734	1.54%
2022/06/23	0.1	55.40	3	56.00	55.70	-2.9	2,743	-0.11%
2022/06/22	6	57.20	0	0.00	56.20	6	2,730	0.22%
2022/06/21	1	57.90	0	0.00	57.90	1	2,691	0.04%
2022/06/20	4	57.75	1	58.80	57.20	3	2,692	0.11%
2022/06/17	1	59.30	1	59.80	59.00	0	2,651	0.00%
2022/06/16	0	0.00	10	61.02	60.80	-10	2,603	-0.38%
2022/06/15	0	0.00	5	61.80	61.80	-5	2,583	-0.19%
2022/06/14	1	61.10	4	60.88	62.20	-3	2,602	-0.12%
2022/06/13	0	0.00	1	61.40	61.70	-1	2,562	-0.04%
2022/06/10	2	61.80	0	0.00	62.20	2	2,541	0.08%
2022/06/09	4.1	62.20	42	62.46	62.30	-38	2,520	-1.51%
2022/06/08	48	62.65	10	62.73	62.30	38	2,461	1.54%
2022/06/07	5	61.00	0	0.00	60.80	5	2,283	0.22%
2022/06/06	2	60.20	0	0.00	60.40	2	2,230	0.09%
2022/06/02	0	0.00	1	60.20	60.20	-1	2,264	-0.04%
2022/06/01	1	60.40	0	0.00	60.30	1	2,268	0.04%
2022/05/31	4	59.78	0	0.00	59.50	4	2,227	0.18%
2022/05/27	1	58.60	0	0.00	58.70	1	2,215	0.05%
2022/05/26	2.1	58.70	0	0.00	58.40	2.1	2,224	0.09%
2022/05/24	3.1	58.85	1	59.10	58.70	2.1	2,273	0.09%
2022/05/23	2	59.60	5	59.80	59.80	-3	2,253	-0.13%
2022/05/20	3	59.77	0	0.00	59.90	3	2,247	0.13%
2022/05/19	0.2	59.35	0	0.00	59.60	0.2	2,234	0.01%
2022/05/18	5.2	59.69	11	59.66	59.70	-5.8	2,217	-0.26%
2022/05/17	1	59.00	1	58.90	59.30	0	2,192	0.00%
2022/05/16	5.8	58.58	3.1	58.73	58.60	2.7	2,187	0.12%
2022/05/13	2	58.45	0	0.00	58.40	2	2,181	0.09%
2022/05/12	0.2	58.40	0	0.00	57.80	0.2	2,186	0.01%
2022/05/11	0	0.00	1	59.10	58.70	-1	2,164	-0.05%
2022/05/09	0.1	59.20	0	0.00	58.60	0.1	2,199	0.00%
2022/05/06	1	59.70	14	59.76	59.80	-13	2,202	-0.59%
2022/05/05	3	59.67	2	59.70	59.70	1	2,214	0.05%
2022/05/03	1.1	58.22	10	58.22	59.20	-8.9	2,198	-0.41%
2022/04/29	2	56.55	1	57.20	56.50	1	2,145	0.05%
2022/04/28	5	56.50	1	56.30	56.30	4	2,171	0.18%
2022/04/27	2	55.45	0	0.00	56.10	2	2,161	0.09%
2022/04/26	5	55.98	1	55.70	55.70	4	2,164	0.18%
2022/04/25	1	56.30	0	0.00	56.00	1	2,263	0.04%
2022/04/21	1	57.50	2	57.80	57.50	-1	2,321	-0.04%
2022/04/20	4	57.40	2	57.50	57.20	2	2,391	0.08%
2022/04/19	1	57.20	0	0.00	57.20	1	2,394	0.04%
2022/04/15	1	57.40	0	0.00	57.20	1	2,439	0.04%
2022/04/14	0	0.00	2.1	58.25	58.20	-2.1	2,472	-0.09%
2022/04/13	3	57.70	7	58.07	58.30	-4	2,505	-0.16%
2022/04/12	5	57.78	2	58.15	57.50	3	2,613	0.11%
2022/04/11	8	59.51	1	60.30	58.50	7	2,602	0.27%
2022/04/08	5	60.26	4	60.50	60.10	1	2,555	0.04%
2022/04/07	2	59.95	10	60.19	59.40	-8	2,480	-0.32%
2022/04/06	11	58.88	0	0.00	58.70	11	2,401	0.46%
2022/04/01	3	59.50	0	0.00	59.60	3	2,395	0.13%
2022/03/30	0	0.00	6	59.93	59.90	-6	2,403	-0.25%
2022/03/29	2	60.40	4	60.75	60.10	-2	2,382	-0.08%
2022/03/28	4	59.73	37	60.41	60.70	-33	2,332	-1.42%
2022/03/25	0	0.00	2	59.55	59.40	-2	2,256	-0.09%
2022/03/24	0	0.00	1	59.40	59.40	-1	2,242	-0.04%
2022/03/23	0	0.00	11	59.12	59.20	-11	2,260	-0.49%
2022/03/22	0	0.00	7	58.96	59.20	-7	2,261	-0.31%
2022/03/18	4	58.95	0	0.00	58.60	4	2,310	0.17%
2022/03/16	0	0.00	3	57.83	58.30	-3	2,311	-0.13%
2022/03/15	7	57.21	1	57.20	57.20	6	2,344	0.26%
2022/03/14	0	0.00	1	58.00	58.20	-1	2,353	-0.04%
2022/03/11	0	0.00	1	57.90	57.70	-1	2,361	-0.04%
2022/03/10	0	0.00	9	57.91	57.90	-9	2,372	-0.38%
2022/03/09	5	56.84	10	57.03	57.20	-5	2,360	-0.21%
2022/03/08	6	55.30	0	0.00	54.90	6	2,340	0.26%
2022/03/07	6	56.47	1	56.10	56.10	5	2,321	0.22%
2022/03/03	1	58.50	2	58.20	58.30	-1	2,360	-0.04%
2022/03/02	2	57.40	1	57.80	57.80	1	2,418	0.04%
2022/03/01	2	57.80	6	57.77	57.80	-4	2,433	-0.16%
2022/02/25	4	56.80	1	56.90	56.90	3	2,457	0.12%
2022/02/24	2	56.50	0	0.00	56.20	2	2,501	0.08%
2022/02/23	1	58.10	5	58.30	57.90	-4	2,500	-0.16%
2022/02/22	2	57.90	0	0.00	57.90	2	2,574	0.08%
2022/02/21	1	58.30	1	58.70	58.90	0	2,754	0.00%
2022/02/18	2	58.70	0	0.00	58.70	2	2,916	0.07%
2022/02/17	2	59.00	0	0.00	58.80	2	2,995	0.07%
2022/02/16	2	58.65	3	59.00	58.60	-1	3,081	-0.03%
2022/02/15	3	57.97	4	58.13	57.90	-1	3,101	-0.03%
2022/02/14	9	57.71	3	57.93	57.80	6	3,129	0.19%
2022/02/11	1	59.10	2	59.30	58.90	-1	3,151	-0.03%
2022/02/10	1	59.00	6	59.52	59.30	-5	3,229	-0.15%
2022/02/09	0	0.00	8	58.46	59.00	-8	3,266	-0.24%
2022/02/08	0	0.00	5	57.36	57.50	-5	3,301	-0.15%
2022/02/07	8	56.54	0	0.00	57.20	8	3,431	0.23%
2022/01/26	10	56.60	0	0.00	56.50	10	3,443	0.29%
2022/01/25	6	57.38	0	0.00	57.10	6	3,496	0.17%
2022/01/24	2	57.50	0	0.00	57.80	2	3,530	0.06%
2022/01/21	3	58.37	1	59.00	58.30	2	3,548	0.06%
2022/01/20	1	59.10	0	0.00	59.50	1	3,593	0.03%
2022/01/19	4	59.43	1	60.20	59.50	3	3,629	0.08%
2022/01/18	2	60.00	14	59.95	59.70	-12	3,661	-0.33%
2022/01/17	5	58.42	4	58.68	58.90	1	3,565	0.03%
2022/01/14	9	58.12	0	0.00	58.00	9	3,541	0.25%
2022/01/13	0	0.00	11	58.85	59.00	-11	3,558	-0.31%
2022/01/12	1	57.50	1	58.00	57.80	0	3,518	0.00%
2022/01/11	2	57.55	7	57.66	57.50	-5	3,566	-0.14%
2022/01/10	4	58.30	6	58.13	58.50	-2	3,567	-0.06%
2022/01/07	5	58.62	6	58.50	58.10	-1	3,596	-0.03%
2022/01/06	6	59.28	12	59.23	59.30	-6	3,572	-0.17%
2022/01/05	6	59.85	30	59.71	59.60	-24	3,597	-0.67%
2022/01/04	7	58.53	1	58.70	58.30	6	3,518	0.17%
2022/01/03	1	58.90	0	0.00	58.80	1	3,530	0.03%
2021/12/30	2	58.90	1	59.30	58.80	1	3,559	0.03%
2021/12/29	4	58.98	1	59.30	59.00	3	3,591	0.08%
2021/12/28	4	58.98	0	0.00	58.80	4	3,670	0.11%
2021/12/27	4	58.80	7	58.93	58.90	-3	3,720	-0.08%
2021/12/24	10	58.80	4	58.98	58.90	6	3,773	0.16%
2021/12/23	10	58.60	3	58.70	58.80	7	3,790	0.18%
2021/12/22	3	58.10	1	58.20	58.20	2	3,885	0.05%
2021/12/21	2	57.50	1	58.00	57.90	1	3,910	0.03%
2021/12/20	6	57.32	1	57.30	57.20	5	3,959	0.13%
2021/12/17	1	57.80	0	0.00	57.60	1	3,987	0.03%
2021/12/15	0	0.00	1	58.00	57.00	-1	4,034	-0.02%
2021/12/14	1	57.50	2	57.90	57.30	-1	4,034	-0.02%
2021/12/13	15	57.69	1	57.70	57.50	14	4,050	0.35%
2021/12/10	20	58.15	1	58.70	58.10	19	4,072	0.47%
2021/12/09	20	58.84	2	59.20	58.70	18	4,078	0.44%
2021/12/08	5	60.24	0	0.00	60.10	5	4,062	0.12%
2021/12/07	9	60.59	2	60.85	60.20	7	4,099	0.17%
2021/12/06	0	0.00	13	60.38	60.20	-13	4,168	-0.31%
2021/12/03	3	59.73	10	60.20	60.00	-7	4,334	-0.16%
2021/12/02	3	60.07	23	59.88	59.90	-20	4,470	-0.45%
2021/12/01	8	59.69	31	60.01	60.10	-23	4,630	-0.50%
2021/11/30	6	59.53	6	59.55	59.30	0	4,793	0.00%
2021/11/29	22	58.34	3	58.67	58.60	19	4,886	0.39%
2021/11/26	24	59.23	1.1	59.97	59.00	22.9	4,977	0.46%
2021/11/25	1	60.80	2	60.70	60.70	-1	5,004	-0.02%
2021/11/24	1	61.40	2	61.15	61.10	-1	5,079	-0.02%
2021/11/23	12	60.98	2	60.75	60.60	10	5,241	0.19%
2021/11/22	4	61.90	2	62.40	62.20	2	5,264	0.04%
2021/11/19	3	62.03	3	61.97	61.90	0	5,347	0.00%
2021/11/18	15	63.65	10	63.05	62.80	5	5,379	0.09%
2021/11/17	13	62.11	10	62.56	62.70	3	5,307	0.06%
2021/11/16	12	60.72	7	61.06	61.00	5	5,224	0.10%
2021/11/15	5	61.14	7	60.93	61.40	-2	5,275	-0.04%
2021/11/12	19	59.67	0	0.00	59.70	19	5,328	0.36%
2021/11/11	1	59.80	1	59.70	59.70	0	5,407	0.00%
2021/11/10	5	59.64	0	0.00	59.80	5	5,739	0.09%
2021/11/09	14	59.73	0	0.00	60.20	14	5,876	0.24%
2021/11/08	9	60.32	3	60.27	60.20	6	5,900	0.10%
2021/11/05	6	60.18	1	60.50	60.20	5	6,023	0.08%
2021/11/04	7	60.33	5	60.36	60.40	2	6,187	0.03%
2021/11/03	9	58.41	5	58.96	58.90	4	6,296	0.06%
2021/11/02	16	58.39	15	58.52	58.10	1	6,409	0.02%
2021/11/01	6	59.00	1	59.60	59.60	5	6,696	0.08%
2021/10/29	3	58.60	1	59.00	58.60	2	6,956	0.03%
2021/10/28	4	59.03	1	58.40	59.20	3	7,005	0.04%
2021/10/27	1	58.10	2	58.10	58.60	-1	7,162	-0.01%
2021/10/26	4	58.10	3	58.23	58.10	1	7,365	0.01%
2021/10/22	5	57.10	5	57.10	57.10	0	7,918	0.00%
2021/10/21	3	56.70	1	56.60	56.60	2	8,144	0.02%
2021/10/20	14	56.91	1	57.10	57.30	13	8,352	0.16%
2021/10/19	0.1	57.30	0	0.00	57.20	0.1	8,481	0.00%
2021/10/15	1	56.10	6	56.22	56.40	-5	8,835	-0.06%
2021/10/14	5	54.16	1	54.60	54.50	4	8,954	0.04%
2021/10/13	8	54.66	1	55.50	54.30	7	9,232	0.08%
2021/10/12	3	55.13	1	55.50	55.60	2	9,616	0.02%
2021/10/08	4	56.50	5	56.54	56.40	-1	9,632	-0.01%
2021/10/07	5	56.40	0	0.00	56.70	5	9,690	0.05%
2021/10/06	9	56.41	3	55.93	55.50	6	9,818	0.06%
2021/10/05	6	55.42	2	56.15	57.20	4	9,815	0.04%
2021/10/04	7	56.19	9	56.04	55.40	-2	9,782	-0.02%
2021/10/01	7	58.03	2	57.55	57.20	5	9,766	0.05%
2021/09/30	1	59.00	0	0.00	59.40	1	9,847	0.01%
2021/09/29	8	59.41	5	59.30	58.40	3	10,009	0.03%
2021/09/28	11	61.33	0	0.00	61.30	11	10,163	0.11%
2021/09/27	2	61.80	1	62.10	62.20	1	10,199	0.01%
2021/09/24	0	0.00	0.2	62.40	62.40	-0.2	10,380	0.00%
2021/09/23	2	61.90	7	61.77	61.80	-5	10,407	-0.05%
2021/09/22	3	61.40	20	61.45	61.20	-17	10,444	-0.16%
2021/09/17	2	63.50	2	63.40	63.10	0	10,536	0.00%
2021/09/16	1	63.80	1	63.50	63.50	0	10,565	0.00%
2021/09/15	15	63.08	0.1	63.40	62.80	15	10,627	0.14%
2021/09/14	11	64.65	1	64.00	64.10	10	10,679	0.09%
2021/09/13	2	64.20	0	0.00	64.10	2	10,698	0.02%
2021/09/10	2	65.20	0	0.00	65.30	2	10,720	0.02%
2021/09/09	1	64.20	3	63.47	64.60	-2	10,741	-0.02%
2021/09/08	20	64.30	9	64.18	62.80	11	10,706	0.10%
2021/09/07	15	65.64	4	65.40	66.10	11	10,607	0.10%
2021/09/06	6	67.10	15	67.35	66.20	-9	10,645	-0.08%
2021/09/03	14	67.03	26	66.30	67.20	-12	10,541	-0.11%
2021/09/02	6	64.80	2	65.90	64.60	4	10,414	0.04%
2021/09/01	4	64.70	4	65.23	65.60	0	10,339	0.00%
2021/08/31	4	64.25	1	64.70	65.00	3	10,289	0.03%
2021/08/30	0	0.00	23	63.79	64.20	-23	10,495	-0.22%
2021/08/27	10	64.30	5	63.92	63.10	5	10,541	0.05%
2021/08/26	4	62.05	0	0.00	62.40	4	10,410	0.04%
2021/08/25	1	62.20	15	62.77	62.50	-14	10,348	-0.14%
2021/08/24	13	61.22	42	61.10	62.20	-29	10,262	-0.28%
2021/08/23	52	61.39	1	62.30	61.60	51	10,185	0.50%
2021/08/20	1	60.70	4	60.03	60.20	-3	10,104	-0.03%
2021/08/19	26	60.07	4.1	59.51	59.10	22	10,046	0.22%
2021/08/18	2	60.40	11	60.53	62.10	-9	9,937	-0.09%
2021/08/17	7	60.91	4	60.60	59.20	3	9,851	0.03%
2021/08/16	5	60.24	2	61.20	60.70	3	9,775	0.03%
2021/08/13	8.8	66.61	5	66.94	65.50	3.8	9,433	0.04%
2021/08/12	3	68.47	6	68.25	68.60	-3	9,282	-0.03%
2021/08/11	14	69.02	23.2	68.77	67.50	-9.2	9,218	-0.10%
2021/08/10	19	69.59	10	69.02	70.40	9	9,120	0.10%
2021/08/09	13.1	70.75	27.2	70.42	69.90	-14.1	9,013	-0.16%
2021/08/06	1	70.60	3	71.30	71.60	-2	8,831	-0.02%
2021/08/05	9.5	70.48	30.4	70.11	71.00	-20.9	8,767	-0.24%
2021/08/04	11.2	68.55	8.4	68.99	68.10	2.8	8,575	0.03%
2021/08/03	4.2	65.18	3.3	65.84	66.00	0.9	8,370	0.01%
2021/08/02	8.3	65.65	37	65.77	65.50	-28.7	8,308	-0.35%
2021/07/30	18	64.51	36.2	64.65	64.10	-18.2	8,124	-0.22%
2021/07/29	55.2	63.69	19	63.71	64.30	36.2	7,983	0.45%
2021/07/28	1	59.20	3.2	60.49	61.40	-2.2	7,627	-0.03%
2021/07/27	18.2	61.82	5	62.16	62.20	13.2	7,613	0.17%
2021/07/26	6.2	62.66	44	62.09	63.10	-37.8	7,526	-0.50%
2021/07/23	11	61.80	10	61.56	60.50	1	7,667	0.01%
2021/07/22	1.2	60.72	26	60.63	60.90	-24.8	7,936	-0.31%
2021/07/21	24	60.86	35	60.74	60.10	-11	7,914	-0.14%
2021/07/20	12	59.02	6	59.40	59.60	6	7,778	0.08%
2021/07/19	24	59.34	142	59.52	59.20	-118	7,653	-1.54%	大賣/鉅額交易
2021/07/16	142	59.70	16	59.56	60.50	126	7,453	1.69%	大買/鉅額交易
2021/07/15	12	57.90	4	57.70	58.10	8	7,075	0.11%
2021/07/14	7	57.03	6	57.43	57.20	1	7,098	0.01%
2021/07/13	60	57.92	54	57.42	57.40	6	7,194	0.08%
2021/07/12	7	57.03	5.1	57.12	56.80	2	7,081	0.03%
2021/07/09	5	56.24	0	0.00	56.50	5	7,110	0.07%
2021/07/08	3	56.90	0	0.00	57.00	3	7,248	0.04%
2021/07/07	13	57.11	5	56.80	56.90	8	7,335	0.11%
2021/07/06	17	58.71	8	58.58	58.30	9	7,288	0.12%
2021/07/05	5	58.82	37	58.82	59.90	-32	7,212	-0.44%
2021/07/02	5	57.00	4	56.88	57.10	1	7,022	0.01%
2021/07/01	11.1	56.95	37	57.26	57.10	-26	7,046	-0.37%
2021/06/30	4	55.90	7	55.87	56.00	-3	6,950	-0.04%
2021/06/29	6	56.30	2	56.00	56.00	4	6,930	0.06%
2021/06/28	15	55.77	14	55.93	55.90	1	6,901	0.01%
2021/06/25	2	55.10	4	55.10	55.00	-2	6,801	-0.03%
2021/06/24	10	55.37	14	55.62	55.00	-4	6,793	-0.06%
2021/06/23	0	0.00	5	54.78	54.90	-5	6,745	-0.07%
2021/06/22	2	54.00	6	54.35	54.10	-4	6,683	-0.06%
2021/06/21	4	54.08	42	53.88	53.80	-38	6,652	-0.57%
2021/06/18	2	55.00	5	54.80	54.60	-3	6,664	-0.05%
2021/06/17	0	0.00	5	54.42	54.60	-5	6,660	-0.08%
2021/06/16	3	54.53	6	54.15	54.20	-3	6,703	-0.04%
2021/06/15	0	0.00	15	54.40	54.50	-15	6,708	-0.22%
2021/06/11	3	53.40	9	53.24	53.30	-6	6,643	-0.09%
2021/06/10	2	52.85	9	53.23	52.80	-7	6,690	-0.10%
2021/06/09	0	0.00	10	52.91	52.80	-10	6,688	-0.15%
2021/06/08	5	52.52	8	53.20	52.70	-3	6,726	-0.04%
2021/06/07	25	53.48	15	53.53	52.50	10	6,780	0.15%
2021/06/04	7	51.90	4.1	52.34	52.50	2.9	6,529	0.04%
2021/06/03	0	0.00	2.3	51.65	52.00	-2.3	6,471	-0.04%
2021/06/02	2	50.40	3.3	50.81	50.50	-1.3	6,451	-0.02%
2021/06/01	0	0.00	4.3	50.95	51.00	-4.3	6,501	-0.07%
2021/05/31	0	0.00	1	50.30	50.30	-1	6,522	-0.02%
2021/05/28	4	49.98	0	0.00	50.20	4	6,544	0.06%
2021/05/25	6	49.71	2	49.93	49.45	4	6,734	0.06%
2021/05/24	1	48.00	1	48.30	48.65	0	6,795	0.00%
2021/05/21	10	47.95	6	48.00	47.85	4	6,846	0.06%
2021/05/20	13	47.83	0	0.00	47.60	13	6,999	0.19%
2021/05/19	1	47.60	5	48.35	48.45	-4	7,102	-0.06%
2021/05/18	4	47.69	6	47.29	48.35	-2	7,172	-0.03%
2021/05/17	4	45.49	0	0.00	44.95	4	7,324	0.05%
2021/05/14	3	48.17	1	48.55	48.10	2	7,331	0.03%
2021/05/13	1	47.50	13	46.96	47.80	-12	7,333	-0.16%
2021/05/12	41	47.95	45	46.43	47.15	-4	7,325	-0.05%
2021/05/11	7	50.15	2	49.55	49.65	5	7,256	0.07%
2021/05/10	5	51.40	5	51.46	51.40	0	7,265	0.00%
2021/05/07	24	51.63	3	51.57	51.90	21	7,393	0.28%
2021/05/06	13	50.78	5	51.20	50.60	8	7,539	0.11%
2021/05/05	30	51.50	8	52.04	51.20	22	7,670	0.29%
2021/05/04	8	51.43	20	51.18	52.10	-12	7,998	-0.15%
2021/05/03	15	52.93	1	53.60	52.40	14	8,133	0.17%
2021/04/29	34	55.79	26	54.93	54.60	8	8,583	0.09%
2021/04/28	33	54.83	21	54.59	55.80	12	9,138	0.13%
2021/04/27	8	53.28	3	52.80	53.00	5	9,147	0.05%
2021/04/26	6	52.42	3	52.40	52.90	3	9,166	0.03%
2021/04/23	0	0.00	1	51.10	51.60	-1	9,114	-0.01%
2021/04/22	11	51.64	11	51.98	50.80	0	9,255	0.00%
2021/04/21	8	52.38	2	51.90	52.20	6	9,383	0.06%
2021/04/20	6	51.57	1	51.70	52.10	5	9,501	0.05%
2021/04/19	3	51.93	10	51.32	52.00	-7	9,620	-0.07%
2021/04/16	5	50.03	2	50.10	50.10	3	9,541	0.03%
2021/04/15	16	50.19	0	0.00	50.10	16	9,665	0.17%
2021/04/14	10	49.46	6	49.44	49.90	4	9,702	0.04%
2021/04/13	2	51.15	17	51.32	50.30	-15	9,875	-0.15%
2021/04/12	7	51.77	14	51.93	51.60	-7	10,141	-0.07%
2021/04/09	34	52.91	10	52.35	52.40	24	10,152	0.24%
2021/04/08	3	53.37	3	53.10	53.20	0	10,072	0.00%
2021/04/07	12	52.90	6	52.95	53.30	6	10,044	0.06%
2021/04/06	18	52.74	8	52.86	53.10	10	10,017	0.10%
2021/04/01	8	52.11	7	52.27	52.20	1	9,931	0.01%
2021/03/31	9	52.40	0	0.00	52.30	9	9,994	0.09%
2021/03/30	15	52.23	3	52.23	52.50	12	10,084	0.12%
2021/03/29	0	0.00	10	52.30	52.20	-10	10,092	-0.10%
2021/03/26	0	0.00	2	52.50	52.10	-2	10,136	-0.02%
2021/03/25	0	0.00	1	51.90	51.90	-1	10,177	-0.01%
2021/03/24	3	52.23	0	0.00	52.10	3	10,204	0.03%
2021/03/23	0	0.00	4	52.88	52.50	-4	10,219	-0.04%
2021/03/22	10	52.66	0	0.00	52.60	10	10,244	0.10%
2021/03/19	5	52.84	11	52.53	53.10	-6	10,233	-0.06%
2021/03/18	2	52.45	10	52.50	52.60	-8	10,229	-0.08%
2021/03/17	4	52.18	2	52.10	52.10	2	10,319	0.02%
2021/03/16	15	52.76	10	52.81	52.60	5	10,304	0.05%
2021/03/15	6	52.30	2	52.20	52.30	4	10,349	0.04%
2021/03/12	13	52.03	12	52.23	52.00	1	10,422	0.01%
2021/03/11	9	51.82	6	51.92	51.80	3	10,551	0.03%
2021/03/10	0	0.00	5	50.70	50.70	-5	10,568	-0.05%
2021/03/09	2	49.63	4	49.75	50.50	-2	10,669	-0.02%
2021/03/08	1	50.50	2	50.60	50.10	-1	10,732	-0.01%
2021/03/05	1	50.40	10	50.30	50.30	-9	10,830	-0.08%
2021/03/04	1	50.20	0	0.00	50.20	1	10,990	0.01%
2021/03/03	0	0.00	8	50.75	50.80	-8	11,040	-0.07%
2021/03/02	0	0.00	1	50.70	50.70	-1	11,148	-0.01%
2021/02/26	4	50.38	7	50.31	50.60	-3	11,411	-0.03%
2021/02/25	5	51.36	18	51.59	51.20	-13	11,762	-0.11%
2021/02/24	26	51.90	13	52.14	51.30	13	11,867	0.11%
2021/02/23	4	51.63	2.1	51.60	51.90	2	11,835	0.02%
2021/02/22	22	51.65	19	51.68	51.90	3	11,850	0.03%
2021/02/19	12	50.72	26	51.02	51.10	-14	11,822	-0.12%
2021/02/18	13	51.55	7	51.83	51.80	6	11,754	0.05%
2021/02/17	25	51.58	20	51.83	52.00	5	11,727	0.04%
2021/02/05	5	50.24	11	50.30	50.30	-6	11,515	-0.05%
2021/02/04	20	49.76	39	49.68	49.60	-19	11,440	-0.17%
2021/02/03	5	49.16	7	49.09	49.15	-2	11,480	-0.02%
2021/02/02	8	49.19	13	49.07	49.50	-5	11,469	-0.04%
2021/02/01	7	47.78	7	48.03	48.25	0	11,515	0.00%
2021/01/29	14	49.31	9	48.72	48.65	5	11,479	0.04%
2021/01/28	13	49.66	14	50.19	50.00	-1	11,335	-0.01%
2021/01/27	39	51.21	13	51.41	51.20	26	11,155	0.23%
2021/01/26	25.1	52.86	28.1	54.08	52.50	-3	10,929	-0.03%
2021/01/25	37	51.72	17	51.95	51.80	20	10,533	0.19%
2021/01/22	38	52.18	44	52.18	52.50	-6	10,241	-0.06%
2021/01/21	66	51.47	87.1	51.09	51.50	-21.1	9,656	-0.22%
2021/01/20	21	48.94	34	48.66	48.25	-13	8,712	-0.15%
2021/01/19	5	47.73	12	47.80	47.60	-7	8,273	-0.08%
2021/01/18	6	46.40	3	46.73	46.80	3	8,138	0.04%
2021/01/15	24	47.99	106	47.33	47.25	-82	8,052	-1.02%	大賣/
2021/01/14	23	48.52	16	48.13	48.50	7	7,888	0.09%
2021/01/13	4	47.40	5	47.36	47.45	-1	7,663	-0.01%
2021/01/12	28	47.44	10	47.35	46.50	18	7,496	0.24%
2021/01/11	2	47.10	6	47.18	47.20	-4	7,296	-0.05%
2021/01/08	9	46.28	21	46.67	47.05	-12	7,211	-0.17%
2021/01/07	13	46.68	17	46.68	46.60	-4	7,045	-0.06%
2021/01/06	34	47.47	70.1	47.27	46.65	-36.1	6,942	-0.52%
2021/01/05	94	46.86	22	47.04	48.25	72	6,586	1.09%
2021/01/04	8	45.76	2	46.13	46.10	6	6,217	0.10%
2020/12/31	2	45.45	11.2	45.39	45.25	-9.2	6,143	-0.15%
2020/12/30	0	0.00	8	45.63	45.65	-8	6,166	-0.13%
2020/12/29	3	45.68	7	45.58	45.25	-4	6,233	-0.06%
2020/12/28	8	45.78	5	45.82	45.70	3	6,188	0.05%
2020/12/25	12	46.07	7	46.09	45.90	5	6,182	0.08%
2020/12/24	116	45.89	10	45.54	45.90	106	6,150	1.72%	大買/鉅額交易
2020/12/23	4	44.79	10	44.83	44.75	-6	6,097	-0.10%
2020/12/22	10	45.38	4	45.40	44.70	6	6,102	0.10%
2020/12/21	6	45.10	12	45.10	45.50	-6	6,046	-0.10%
2020/12/18	6	45.00	3	45.10	44.80	3	5,954	0.05%
2020/12/17	7	45.34	0	0.00	45.40	7	5,901	0.12%
2020/12/16	11	45.72	6	45.37	45.80	5	5,882	0.08%
2020/12/15	4	44.83	1	45.10	44.70	3	5,803	0.05%
2020/12/14	5	45.11	2	45.38	45.45	3	5,763	0.05%
2020/12/11	9	45.20	2	44.75	45.05	7	5,722	0.12%
2020/12/10	8	45.86	3	46.25	45.70	5	5,615	0.09%
2020/12/09	6	46.88	17	46.81	46.65	-11	5,521	-0.20%
2020/12/08	10	45.85	14.5	45.86	45.90	-4.5	5,368	-0.08%
2020/12/07	9	45.77	2	46.15	46.00	7	5,281	0.13%
2020/12/04	7	45.11	3	45.33	45.45	4	5,122	0.08%
2020/12/03	4	45.39	6	45.57	45.15	-2	5,005	-0.04%
2020/12/02	20	45.19	7	45.15	45.15	13	4,911	0.26%
2020/12/01	21	44.90	2	44.95	45.10	19	4,885	0.39%
2020/11/30	6	45.08	9.1	45.12	45.15	-3.1	4,780	-0.07%
2020/11/27	2	44.48	4	44.43	44.40	-2	4,597	-0.04%
2020/11/26	12	44.20	5	44.35	44.55	7	4,514	0.16%
2020/11/25	15.4	44.20	205	44.00	44.35	-189.6	4,389	-4.32%	大賣/鉅額交易
2020/11/24	209	44.29	4	44.70	44.30	205	4,075	5.03%	大買/鉅額交易
2020/11/23	6	43.20	13	43.15	43.30	-7	3,704	-0.19%
2020/11/20	2	41.95	0	0.00	42.40	2	3,549	0.06%
2020/11/19	5	42.41	2	42.45	42.20	3	3,505	0.09%
2020/11/18	3	42.30	43	41.52	42.50	-40	3,469	-1.15%
2020/11/17	3	41.38	2	41.55	41.40	1	3,468	0.03%
2020/11/16	6	41.41	6	41.16	41.30	0	3,595	0.00%
2020/11/13	0	0.00	2	40.30	40.80	-2	3,699	-0.05%
2020/11/12	0	0.00	1	40.70	40.60	-1	3,850	-0.03%
2020/11/11	5	40.96	2	40.63	41.10	3	3,897	0.08%
2020/11/10	11	40.13	3	40.20	40.35	8	3,812	0.21%
2020/11/09	24	40.48	6	40.12	40.60	18	3,780	0.48%
2020/11/06	3	39.15	15	39.26	39.25	-12	3,704	-0.32%
2020/11/03	0	0.00	1	38.00	37.90	-1	3,752	-0.03%
2020/11/02	1	37.30	0	0.00	37.30	1	3,880	0.03%
2020/10/30	2	37.90	0	0.00	37.70	2	4,031	0.05%
2020/10/29	4	37.95	0	0.00	38.30	4	4,051	0.10%
2020/10/28	1	38.30	0	0.00	38.35	1	4,110	0.02%
2020/10/27	3	38.65	0	0.00	38.65	3	4,168	0.07%
2020/10/21	0	0.00	10	38.90	38.75	-10	4,722	-0.21%
2020/10/19	2	38.58	0	0.00	38.65	2	5,211	0.04%
2020/10/16	2	38.65	0	0.00	38.40	2	5,360	0.04%
2020/10/15	1	38.85	0	0.00	38.85	1	5,415	0.02%
2020/10/14	0	0.00	3	39.15	39.20	-3	5,468	-0.05%
2020/10/13	1	38.65	0	0.00	38.90	1	5,564	0.02%
2020/10/12	4	38.94	7	38.81	38.85	-3	5,618	-0.05%
2020/10/08	2	39.38	5	39.33	39.30	-3	5,736	-0.05%
2020/10/07	10	39.13	5	38.92	39.30	5	5,971	0.08%
2020/10/06	4	38.65	4	38.88	38.50	0	6,109	0.00%
2020/09/30	0	0.00	11	37.16	37.75	-11	6,252	-0.18%
2020/09/29	2	37.68	0	0.00	37.20	2	6,332	0.03%
2020/09/28	1	37.25	0	0.00	37.60	1	6,483	0.02%
2020/09/25	6	37.13	0	0.00	37.00	6	6,641	0.09%
2020/09/24	5	37.98	7.1	37.94	37.80	-2.1	6,814	-0.03%
2020/09/23	3	38.47	10	38.41	38.40	-7	6,914	-0.10%
2020/09/22	2	38.73	5	38.71	38.70	-3	7,057	-0.04%
2020/09/18	1	40.20	0	0.00	39.80	1	7,473	0.01%
2020/09/17	0	0.00	3	39.93	40.00	-3	7,602	-0.04%
2020/09/15	2	40.10	4	40.01	40.00	-2	8,011	-0.02%
2020/09/14	0	0.00	4	39.16	39.30	-4	8,027	-0.05%
2020/09/11	1	39.00	0	0.00	38.85	1	8,070	0.01%
2020/09/10	1	39.15	0	0.00	39.15	1	8,076	0.01%
2020/09/09	13	39.31	9	39.33	39.60	4	8,076	0.05%
2020/09/08	3	39.15	2	39.15	38.90	1	8,056	0.01%
2020/09/07	1	39.55	2	39.20	39.20	-1	8,087	-0.01%
2020/09/04	10	39.77	5	39.55	39.85	5	8,172	0.06%
2020/09/03	5	38.92	0	0.00	38.75	5	8,117	0.06%
2020/09/02	0	0.00	3	38.97	39.05	-3	8,129	-0.04%
2020/09/01	0.7	38.30	0	0.00	38.25	0.7	8,157	0.01%
2020/08/31	7	38.27	0	0.00	38.15	7	8,196	0.09%
2020/08/28	1	38.75	0	0.00	38.55	1	8,244	0.01%
2020/08/27	10	38.87	0	0.00	38.45	10	8,380	0.12%
2020/08/25	1	38.65	0	0.00	38.75	1	8,874	0.01%
2020/08/24	7	38.44	9.1	38.34	38.35	-2.1	8,879	-0.02%
2020/08/21	3	38.93	0	0.00	38.85	3	8,865	0.03%
2020/08/20	2	38.60	29	39.01	38.80	-27	8,757	-0.31%
2020/08/19	5	41.38	5	41.47	41.20	0	8,651	0.00%
2020/08/18	14	42.70	16	42.83	42.60	-2	8,541	-0.02%
2020/08/17	15	44.33	3	43.50	44.40	12	8,442	0.14%
2020/08/14	11	42.75	13	42.86	43.25	-2	8,466	-0.02%
2020/08/13	2	43.05	20	43.06	42.80	-18	8,505	-0.21%
2020/08/12	10	42.40	13	42.54	42.55	-3	8,485	-0.04%
2020/08/11	6	43.13	0	0.00	43.05	6	8,490	0.07%
2020/08/10	8	43.90	0	0.00	43.85	8	8,497	0.09%
2020/08/07	3	44.35	2	44.13	44.40	1	8,504	0.01%
2020/08/06	12	44.23	5	44.37	44.25	7	8,486	0.08%
2020/08/05	10	44.34	17	43.96	44.95	-7	8,407	-0.08%
2020/08/04	4	42.73	6	42.90	42.90	-2	8,305	-0.02%
2020/08/03	7	42.91	2	43.05	42.85	5	8,356	0.06%
2020/07/31	2	43.23	4	43.44	43.70	-2	8,432	-0.02%
2020/07/30	2.3	42.49	16	42.60	42.60	-13.7	8,487	-0.16%
2020/07/29	0	0.00	5	42.22	42.25	-5	8,535	-0.06%
2020/07/28	32	44.10	21	43.99	42.50	11	8,563	0.13%
2020/07/27	8	43.78	8	43.11	42.90	0	8,376	0.00%
2020/07/24	19	47.40	21	46.83	46.40	-2	8,234	-0.02%
2020/07/23	13.2	47.03	32	47.32	47.65	-18.8	7,997	-0.24%
2020/07/22	11	46.00	15.5	46.09	45.90	-4.5	7,848	-0.06%
2020/07/21	7	45.39	15	45.37	45.15	-8	7,748	-0.10%
2020/07/20	21	45.04	26	44.91	44.90	-5	7,722	-0.06%
2020/07/17	5	44.93	11	45.05	44.65	-6	7,696	-0.08%
2020/07/16	3	44.87	3	44.97	44.95	0	7,642	0.00%
2020/07/15	5	44.77	5	45.35	44.60	0	7,600	0.00%
2020/07/14	19	45.24	37	45.21	45.30	-18	7,529	-0.24%
2020/07/13	12	44.58	16	44.18	44.90	-4	7,316	-0.05%
2020/07/10	14	43.31	9	42.99	42.70	5	7,179	0.07%
2020/07/09	2	44.40	6	44.33	44.05	-4	7,102	-0.06%
2020/07/08	5.5	44.36	5	44.39	44.40	0.5	7,012	0.01%
2020/07/07	23	43.40	15	43.85	44.00	8	6,913	0.12%
2020/07/06	16	43.85	26	43.93	44.00	-10	6,756	-0.15%
2020/07/03	14	42.42	10	41.82	42.65	4	6,612	0.06%
2020/07/02	2	41.33	18	41.40	41.65	-16	6,503	-0.25%
2020/07/01	5	40.95	10	40.99	41.05	-5	6,419	-0.08%
2020/06/30	12	41.04	13	41.42	40.60	-1	6,277	-0.02%
2020/06/29	78	41.00	74.4	40.52	40.75	3.6	6,115	0.06%
2020/06/24	8	39.88	8	39.96	39.95	0	5,881	0.00%
2020/06/23	34	39.71	20	39.94	39.80	14	5,784	0.24%
2020/06/22	14	38.97	11	38.97	39.00	3	5,541	0.05%
2020/06/19	1	38.55	5	38.34	38.15	-4	5,420	-0.07%
2020/06/18	0	0.00	9	37.97	38.00	-9	5,402	-0.17%
2020/06/17	1	37.65	0	0.00	37.55	1	5,375	0.02%
2020/06/15	3	37.07	3	36.90	36.80	0	5,539	0.00%
2020/06/12	4	36.31	2	36.85	37.00	2	5,582	0.04%
2020/06/11	15	37.41	0	0.00	36.85	15	5,657	0.27%
2020/06/10	6	37.99	0	0.00	38.10	6	5,592	0.11%
2020/06/09	0	0.00	9	38.50	38.30	-9	5,666	-0.16%
2020/06/08	2	38.48	4	38.43	38.35	-2	5,734	-0.03%
2020/06/05	6	38.54	2	38.30	38.30	4	5,734	0.07%
2020/06/04	3	38.15	9	38.10	38.10	-6	5,746	-0.10%
2020/06/03	16	38.39	19	38.35	38.35	-3	5,750	-0.05%
2020/06/02	69	39.44	50	39.83	39.05	19	5,647	0.34%
2020/06/01	32	38.66	31.1	38.39	38.80	0.9	5,352	0.02%
2020/05/29	5	37.56	20	37.80	37.40	-15	5,230	-0.29%
2020/05/28	9	37.81	4	37.46	37.30	5	5,229	0.10%
2020/05/27	0	0.00	7	37.99	37.70	-7	5,231	-0.13%
2020/05/26	11	37.46	12	37.59	37.90	-1	5,239	-0.02%
2020/05/25	22	37.23	2	37.70	37.55	20	5,179	0.39%
2020/05/22	3	37.90	5	38.24	37.90	-2	5,135	-0.04%
2020/05/21	12	38.27	9	38.42	38.40	3	5,069	0.06%
2020/05/20	14	37.45	12	37.19	37.75	2	4,971	0.04%
2020/05/19	3	37.10	0	0.00	36.80	3	4,916	0.06%
2020/05/18	7	37.03	11.1	37.53	36.60	-4.1	4,908	-0.08%
2020/05/15	2	37.20	4	37.19	37.20	-2	4,849	-0.04%
2020/05/14	5	37.63	7	37.75	37.40	-2	4,813	-0.04%
2020/05/13	0	0.00	18	37.87	38.15	-18	4,799	-0.38%
2020/05/12	1	37.55	35	37.81	37.75	-34	4,773	-0.71%
2020/05/08	5	38.29	12	38.05	37.95	-7	4,715	-0.15%
2020/05/07	12	38.29	28	38.37	38.20	-16	4,648	-0.34%
2020/05/06	3	37.60	5	37.53	37.65	-2	4,524	-0.04%
2020/05/05	6	37.33	2	37.00	37.00	4	4,445	0.09%
2020/05/04	34	36.72	42	36.88	36.85	-8	4,396	-0.18%
2020/04/30	7	36.55	4	36.41	36.60	3	4,337	0.07%
2020/04/29	21	36.16	20	36.12	36.10	1	4,348	0.02%
2020/04/28	8	35.84	6	35.91	35.75	2	4,305	0.05%
2020/04/27	8	35.58	11	35.70	35.65	-3	4,374	-0.07%
2020/04/24	2	35.05	2	35.10	35.25	0	4,323	0.00%
2020/04/23	0	0.00	8	34.77	34.80	-8	4,302	-0.19%
2020/04/22	1	33.45	2	34.33	34.40	-1	4,335	-0.02%
2020/04/21	12	34.05	1	34.80	33.85	11	4,396	0.25%
2020/04/17	0	0.00	25	35.56	34.65	-25	4,417	-0.57%
2020/04/16	24	34.65	16	34.97	34.90	8	4,361	0.18%
2020/04/15	44	34.39	0	0.00	34.35	44	4,377	1.01%
2020/04/14	25	34.10	5	33.97	34.30	20	4,378	0.46%
2020/04/13	0	0.00	3	33.70	33.50	-3	4,340	-0.07%
2020/04/10	11	33.65	0	0.00	33.70	11	4,361	0.25%
2020/04/09	7	33.62	2	33.80	33.65	5	4,384	0.11%
2020/04/08	2	33.83	15.5	33.72	33.80	-13.5	4,343	-0.31%
2020/04/07	6	32.72	7	32.62	33.25	-1	4,274	-0.02%
2020/04/06	5	31.60	4	31.76	31.80	1	4,221	0.02%
2020/04/01	1	31.00	1	31.10	31.20	0	4,218	0.00%
2020/03/31	6	31.08	0	0.00	30.95	6	4,305	0.14%
2020/03/30	0.1	30.85	1	30.35	30.70	-0.9	4,281	-0.02%
2020/03/27	6	31.41	12	31.26	30.65	-6	4,276	-0.14%
2020/03/26	2	30.85	8	31.18	31.00	-6	4,231	-0.14%
2020/03/25	26	31.49	12	31.45	31.15	14	4,200	0.33%
2020/03/24	3	30.08	0	0.00	30.25	3	4,152	0.07%
2020/03/23	4	29.03	4	29.06	28.90	0	4,129	0.00%
2020/03/20	14	29.40	10	29.63	30.05	4	4,141	0.10%
2020/03/19	21	28.36	10	27.58	27.40	11	4,099	0.27%
2020/03/18	10	30.96	2	31.30	30.20	8	4,148	0.19%
2020/03/17	12	31.30	11	31.30	31.05	1	4,276	0.02%
2020/03/16	8	32.71	7	32.10	31.85	1	4,156	0.02%
2020/03/13	23	31.68	10	32.17	33.20	13	4,103	0.32%
2020/03/12	7	33.79	26	34.27	33.55	-19	4,006	-0.47%
2020/03/11	9	35.58	4	35.96	35.45	5	3,984	0.13%
2020/03/10	8	35.00	0	0.00	35.75	8	4,055	0.20%
2020/03/09	1	35.30	5	35.30	34.85	-4	3,986	-0.10%
2020/03/06	1	36.35	2	36.35	36.40	-1	3,923	-0.03%
2020/03/05	17	36.38	10	36.46	36.90	7	3,961	0.18%
2020/03/04	3	35.35	4	34.94	35.50	-1	3,854	-0.03%
2020/03/03	11	35.10	0	36.50	35.00	11	3,845	0.29%
2020/03/02	3	33.00	1	33.90	34.45	2	3,813	0.05%
2020/02/27	0	0.00	3	34.10	34.10	-3	3,779	-0.08%
2020/02/26	3	35.10	6	35.02	34.85	-3	3,750	-0.08%
2020/02/25	1	34.95	1	35.05	35.15	0	3,766	0.00%
2020/02/24	1	34.85	1	34.75	34.90	0	3,758	0.00%
2020/02/21	2	35.40	4	35.48	35.30	-2	3,818	-0.05%
2020/02/20	1	35.70	5	35.91	35.85	-4	3,882	-0.10%
2020/02/19	0	0.00	1	35.85	35.75	-1	3,900	-0.03%
2020/02/18	11	35.85	2	36.23	35.85	9	3,885	0.23%
2020/02/17	5	36.00	1	35.95	36.00	4	3,903	0.10%
2020/02/14	3	36.38	20	36.32	36.35	-17	3,908	-0.43%
2020/02/13	1	35.90	2	35.80	35.85	-1	3,905	-0.03%
2020/02/12	8	35.96	11	35.99	36.15	-3	3,941	-0.08%
2020/02/11	4	35.18	1	35.20	35.30	3	3,951	0.08%
2020/02/10	2	34.85	3	34.52	34.80	-1	4,074	-0.02%
2020/02/07	5	34.85	3	34.98	34.85	2	4,648	0.04%
2020/02/06	17	35.06	2	34.73	35.20	15	4,704	0.32%
2020/02/05	5	34.07	7	34.03	34.05	-2	4,728	-0.04%
2020/02/04	7	33.61	4	33.56	33.70	3	4,766	0.06%
2020/02/03	10	32.44	2	32.98	32.75	8	4,833	0.17%
2020/01/31	3	34.42	0	0.00	34.40	3	4,856	0.06%
2020/01/30	2	34.05	2	34.85	34.00	0	5,027	0.00%
2020/01/20	0	0.00	5	37.50	37.45	-5	5,180	-0.10%
2020/01/17	5	37.73	2	38.08	37.55	3	5,276	0.06%
2020/01/16	16	37.92	4	38.04	37.70	12	5,585	0.21%
2020/01/15	0	0.00	3	37.77	37.55	-3	5,947	-0.05%
2020/01/14	1	37.50	1	37.55	37.50	0	5,874	0.00%
2020/01/13	0	0.00	1	37.00	37.20	-1	5,822	-0.02%
2020/01/10	3	36.90	1	37.05	36.95	2	5,862	0.03%
2020/01/09	5	37.15	3	36.88	37.00	2	6,008	0.03%
2020/01/08	4	36.39	7	36.46	36.35	-3	6,045	-0.05%
2020/01/07	14	36.10	1	36.20	36.20	13	6,036	0.22%
2020/01/06	5	36.03	2	35.90	35.90	3	6,017	0.05%
2020/01/03	6	37.01	4	36.65	36.80	2	6,014	0.03%
2020/01/02	3.9	37.11	5	37.11	37.20	-1.1	5,981	-0.02%
2019/12/31	5	37.10	2	37.03	37.10	3	5,988	0.05%
2019/12/30	16	37.30	3	37.13	37.20	13	6,080	0.21%
2019/12/26	0	0.00	3	37.23	37.40	-3	6,030	-0.05%
2019/12/25	1	36.65	1	36.75	36.70	0	5,951	0.00%
2019/12/24	1	36.15	35	36.34	36.25	-34	5,989	-0.57%
2019/12/20	2	36.60	2	36.65	36.50	0	6,026	0.00%
2019/12/19	2	36.55	24	36.61	36.55	-22	6,083	-0.36%
2019/12/18	5	37.08	1	36.95	36.80	4	6,296	0.06%
2019/12/17	2	37.30	7	37.61	37.45	-5	6,358	-0.08%
2019/12/16	2	37.30	1	37.25	37.15	1	6,327	0.02%
2019/12/13	29	37.50	23.1	37.12	37.50	5.9	6,318	0.09%
2019/12/12	8	37.36	7	37.23	37.60	1	6,166	0.02%
2019/12/11	0	0.00	5	36.54	36.35	-5	5,980	-0.08%
2019/12/10	1	36.60	5	36.77	36.60	-4	6,007	-0.07%
2019/12/09	4	36.73	1	36.65	36.55	3	6,021	0.05%
2019/12/06	5	36.74	1	36.50	36.90	4	6,007	0.07%
2019/12/05	5	36.44	7	36.21	36.70	-2	6,005	-0.03%
2019/12/04	0	0.00	1	34.85	34.80	-1	6,032	-0.02%
2019/12/03	0	0.00	1	34.75	34.80	-1	6,140	-0.02%
2019/12/02	3	33.90	7.2	34.01	34.30	-4.2	6,203	-0.07%
2019/11/29	1	35.05	8	34.96	34.90	-7	6,196	-0.11%
2019/11/27	0	0.00	3	35.75	35.80	-3	6,348	-0.05%
2019/11/26	2	35.70	3	35.62	35.55	-1	6,506	-0.02%
2019/11/25	0	0.00	5	35.66	35.55	-5	6,658	-0.08%
2019/11/22	6	35.67	10	36.01	35.55	-4	6,714	-0.06%
2019/11/21	2	35.60	0	0.00	36.00	2	6,706	0.03%
2019/11/20	10	36.41	4	36.25	36.20	6	6,714	0.09%
2019/11/19	7	36.94	7	37.01	37.10	0	6,691	0.00%
2019/11/18	5	36.56	1	36.45	36.55	4	6,709	0.06%
2019/11/15	3	36.33	4	36.40	36.20	-1	6,733	-0.01%
2019/11/14	5	35.64	2	35.93	36.00	3	6,776	0.04%
2019/11/13	0	0.00	3	36.22	36.10	-3	6,794	-0.04%
2019/11/12	2	36.10	7	36.34	36.35	-5	6,768	-0.07%
2019/11/11	2	36.30	7	36.44	35.80	-5	6,746	-0.07%
2019/11/08	7.7	36.65	6	36.78	36.60	1.7	6,683	0.03%
2019/11/07	0	0.00	4	36.15	36.10	-4	6,634	-0.06%
2019/11/06	41	38.19	30	38.65	37.00	11	6,504	0.17%
2019/11/05	9	37.53	16.1	38.01	37.45	-7.1	5,923	-0.12%
2019/11/04	44	38.08	8	37.63	37.60	36	5,848	0.62%
2019/11/01	11	37.63	10	37.57	37.60	1	5,776	0.02%
2019/10/31	7	37.39	7	37.31	37.15	0	5,719	0.00%
2019/10/30	22	37.85	50	37.82	38.20	-28	5,620	-0.50%
2019/10/29	26	38.61	34	37.82	37.80	-8	5,507	-0.15%
2019/10/28	19	38.42	14	38.13	38.50	5	5,293	0.09%
2019/10/25	26	37.51	8	37.45	37.20	18	5,021	0.36%
2019/10/24	25	37.40	33	37.48	37.60	-8	4,904	-0.16%
2019/10/23	17	36.42	35	35.80	36.50	-18	4,606	-0.39%
2019/10/22	2	34.80	0	0.00	34.70	2	4,196	0.05%
2019/10/21	1	34.65	0	0.00	34.45	1	4,175	0.02%
2019/10/18	7	34.94	1	34.60	34.70	6	4,154	0.14%
2019/10/17	11	35.25	35	35.11	35.25	-24	4,081	-0.59%
2019/10/16	46	34.87	5	34.81	34.95	41	3,909	1.05%
2019/10/15	2	34.38	6	34.55	34.55	-4	3,792	-0.11%
2019/10/14	6	33.85	1	33.95	33.80	5	3,745	0.13%
2019/10/08	2	34.23	9	34.14	34.05	-7	3,793	-0.18%
2019/10/07	3	34.52	0	0.00	34.35	3	3,798	0.08%
2019/10/04	12	34.77	15	34.98	34.90	-3	3,770	-0.08%
2019/10/03	16	34.45	7	34.04	34.55	9	3,653	0.25%
2019/10/02	1	33.85	0	0.00	33.95	1	3,599	0.03%
2019/10/01	2	33.85	5	33.82	34.10	-3	3,589	-0.08%
2019/09/27	4	33.31	2	33.28	33.10	2	3,563	0.06%
2019/09/26	1	34.70	5	34.71	33.85	-4	3,512	-0.11%
2019/09/25	1	34.40	1	34.50	34.40	0	3,488	0.00%
2019/09/24	1	34.40	3	34.67	34.35	-2	3,468	-0.06%
2019/09/23	10	35.22	8	35.45	34.75	2	3,387	0.06%
2019/09/20	5	34.72	4	34.69	35.05	1	3,142	0.03%
2019/09/19	10	34.05	5	34.05	33.90	5	3,026	0.17%
2019/09/17	5	34.12	1	34.40	34.10	4	2,979	0.13%
2019/09/16	1	33.95	3	33.98	33.95	-2	2,932	-0.07%
2019/09/12	1	34.10	1	34.10	34.05	0	2,906	0.00%
2019/09/11	2	34.05	0	0.00	34.00	2	2,861	0.07%
2019/09/10	0	0.00	11	33.79	33.90	-11	2,819	-0.39%
2019/09/09	0	0.00	14	34.00	33.95	-14	2,785	-0.50%
2019/09/06	6	33.97	14	33.99	33.50	-8	2,685	-0.30%
2019/09/05	10	35.15	9	34.96	35.35	1	2,502	0.04%
2019/09/04	5	34.73	6	34.62	34.80	-1	2,382	-0.04%
2019/09/03	4	34.33	7	34.45	34.00	-3	2,292	-0.13%
2019/09/02	7	34.02	5	34.00	34.15	2	2,197	0.09%
2019/08/30	17	33.33	20	33.32	33.30	-3	2,088	-0.14%
2019/08/29	18	32.76	6	32.84	32.55	12	1,954	0.61%
2019/08/28	17	32.14	41	31.91	32.20	-24	1,775	-1.35%
2019/08/27	14	31.34	5	31.20	31.30	9	1,596	0.56%
2019/08/26	1	30.20	0	0.00	30.45	1	1,522	0.07%
2019/08/23	23	30.94	28	30.98	30.80	-5	1,489	-0.34%
2019/08/22	10	30.84	17	30.89	30.90	-7	1,452	-0.48%
2019/08/21	28	30.57	6	30.75	30.65	22	1,395	1.58%
2019/08/20	11	29.80	8	29.73	29.70	3	1,278	0.23%
2019/08/19	6	29.45	1	29.20	29.55	5	1,216	0.41%
2019/08/16	1	28.65	1	28.95	29.20	0	1,152	0.00%
2019/08/13	5	28.25	0	0.00	28.15	5	1,067	0.47%
2019/08/08	12	27.85	2	28.00	28.05	10	1,053	0.95%
2019/08/02	5	28.39	0	0.00	28.35	5	1,008	0.50%
2019/08/01	0	0.00	6	28.80	28.90	-6	1,008	-0.60%
2019/07/30	0	0.00	2	29.30	29.10	-2	1,002	-0.20%
2019/07/29	0	0.00	25	30.15	29.80	-25	1,004	-2.49%
2019/07/26	0	0.00	3	29.95	29.90	-3	1,009	-0.30%
2019/07/25	13	30.05	4	29.89	29.90	9	1,003	0.90%
2019/07/24	1	29.45	0	0.00	29.45	1	957	0.10%
2019/07/23	0	0.00	2	28.95	28.95	-2	934	-0.21%
2019/07/17	0	0.00	1	28.75	28.85	-1	938	-0.11%
2019/07/16	0	0.00	3	28.87	28.80	-3	951	-0.32%
2019/07/15	1	29.25	7	28.92	28.85	-6	947	-0.63%
2019/07/12	2	31.23	11	31.01	31.25	-9	903	-1.00%
2019/07/11	0	0.00	3	30.80	30.95	-3	949	-0.32%
2019/07/10	25	30.60	0	0.00	30.70	25	942	2.65%
2019/07/08	2	30.55	0	0.00	30.45	2	949	0.21%
2019/07/05	1	30.70	0	0.00	30.70	1	953	0.10%
2019/07/04	5	30.48	0	0.00	30.50	5	956	0.52%
2019/07/02	3	30.33	0	0.00	30.10	3	998	0.30%
2019/07/01	2	30.15	0	0.00	30.20	2	991	0.20%
2019/06/27	2	29.70	0	0.00	29.70	2	998	0.20%
2019/06/26	0	0.00	3	29.35	29.50	-3	1,012	-0.30%
2019/06/13	0	0.00	1	29.25	29.15	-1	1,313	-0.08%
2019/06/11	1	29.00	6	29.23	29.25	-5	1,373	-0.36%
2019/06/10	2	28.85	0	0.00	28.95	2	1,378	0.15%
2019/05/16	1	28.85	0	0.00	28.80	1	1,646	0.06%
2019/05/09	5	29.55	0	0.00	29.40	5	1,663	0.30%
2019/05/08	0	0.00	10	30.00	30.20	-10	1,644	-0.61%
2019/05/07	6	30.33	0	0.00	30.35	6	1,659	0.36%
2019/05/06	0	0.00	2	30.50	30.40	-2	1,661	-0.12%
2019/04/26	2	31.00	0	0.00	31.05	2	1,632	0.12%
2019/04/25	2	31.20	0	0.00	31.30	2	1,641	0.12%
2019/04/24	1	31.60	0	0.00	31.25	1	1,649	0.06%
2019/04/17	14	31.87	6	31.99	31.80	8	1,633	0.49%
2019/04/16	0	0.00	2.1	31.00	31.15	-2.1	1,533	-0.13%
2019/04/15	5	30.85	0	0.00	30.80	5	1,514	0.33%
2019/04/11	0	0.00	5	30.65	30.60	-5	1,504	-0.33%
2019/04/03	3	30.35	0	0.00	30.35	3	1,434	0.21%
2019/04/02	0	0.00	16	30.34	30.35	-16	1,441	-1.11%
2019/03/29	7	29.99	0	0.00	30.10	7	1,411	0.50%
2019/03/28	10	30.00	0	0.00	29.90	10	1,393	0.72%
2019/03/26	1	30.65	0	0.00	30.40	1	1,377	0.07%
2019/03/25	5	30.35	0	0.00	30.50	5	1,366	0.37%
2019/03/22	14	31.30	7	30.94	31.10	7	1,349	0.52%
2019/03/21	0	0.00	2	30.88	30.85	-2	1,268	-0.16%
2019/03/20	0	0.00	2	30.00	30.10	-2	1,183	-0.17%
2019/03/18	3	30.05	11	29.86	29.75	-8	1,155	-0.69%
2019/03/15	10	29.70	1	29.65	29.20	9	1,125	0.80%
2019/03/14	0	0.00	1	29.10	29.40	-1	1,086	-0.09%
2019/03/08	1	28.55	0	0.00	28.95	1	1,131	0.09%
2019/03/07	0	0.00	5	29.00	28.95	-5	1,126	-0.44%
2019/03/06	1	29.15	0	0.00	29.25	1	1,121	0.09%
2019/02/26	11	30.35	2	30.40	30.25	9	1,100	0.82%
2019/02/25	0	0.00	2	29.80	29.95	-2	985	-0.20%
2019/02/22	0	0.00	1	29.00	29.00	-1	962	-0.10%
2019/02/20	3	29.10	0	0.00	29.00	3	971	0.31%
2019/02/19	0	0.00	1	29.00	28.95	-1	970	-0.10%
2019/02/18	1	28.90	0	0.00	28.90	1	968	0.10%
2019/02/15	0	0.00	1	29.00	28.75	-1	991	-0.10%
2019/02/14	0	0.00	2	28.80	28.80	-2	1,001	-0.20%
2019/02/13	0	0.00	1	28.80	28.55	-1	991	-0.10%
2019/02/11	0	0.00	1	28.65	28.50	-1	1,022	-0.10%
2019/01/30	2	28.40	0	0.00	28.25	2	1,016	0.20%
2019/01/25	2	28.20	0	0.00	28.35	2	1,042	0.19%
2019/01/23	2	27.78	0	0.00	27.80	2	1,070	0.19%
2019/01/18	0	0.00	1	28.10	28.15	-1	1,084	-0.09%
2019/01/17	1	28.35	4	28.29	28.15	-3	1,109	-0.27%
2019/01/11	0	0.00	1	27.40	27.40	-1	1,132	-0.09%
2018/12/28	0	0.00	2	26.85	27.05	-2	1,298	-0.15%
2018/12/26	3	27.17	0	0.00	26.75	3	1,369	0.22%
2018/12/25	2	26.93	0	0.00	27.05	2	1,377	0.15%
2018/12/24	0	0.00	7	27.46	27.75	-7	1,377	-0.51%
2018/12/22	2	27.38	0	0.00	27.45	2	1,390	0.14%
2018/12/20	5	27.49	0	0.00	27.35	5	1,408	0.35%
2018/12/17	0	0.00	1	28.30	28.30	-1	1,431	-0.07%
2018/12/14	2	28.45	0	0.00	28.40	2	1,450	0.14%
2018/12/13	1	28.55	0	0.00	28.60	1	1,484	0.07%
2018/12/12	0	0.00	3	28.65	28.70	-3	1,549	-0.19%
2018/12/10	0	0.00	3	28.60	28.45	-3	1,562	-0.19%
2018/12/06	0	0.00	3	29.28	28.60	-3	1,694	-0.18%
2018/12/05	1	30.10	0	0.00	29.95	1	1,686	0.06%
2018/12/04	2	30.88	1	30.85	30.80	1	1,712	0.06%
2018/12/03	3	30.30	2	30.43	30.85	1	1,741	0.06%
2018/11/30	1	29.75	1	29.75	29.75	0	1,726	0.00%
2018/11/27	1	29.15	1	29.05	29.15	0	1,834	0.00%
2018/11/20	1	28.65	0	0.00	28.60	1	1,865	0.05%
2018/11/16	0	0.00	1	29.00	29.05	-1	1,852	-0.05%
2018/11/14	1	28.75	1	29.05	28.75	0	1,853	0.00%
2018/11/13	2	28.48	0	0.00	28.85	2	1,840	0.11%
2018/11/12	2	28.85	0	0.00	29.10	2	1,847	0.11%
2018/11/08	3	29.50	1	29.40	29.20	2	1,945	0.10%
2018/11/07	1	28.95	2	29.13	28.95	-1	1,921	-0.05%
2018/11/06	1	29.50	0	0.00	28.80	1	1,975	0.05%
2018/11/02	2	28.55	2	28.85	28.55	0	2,054	0.00%
2018/11/01	1	28.80	1	28.75	28.70	0	2,091	0.00%
2018/10/26	0	0.00	10	26.80	26.55	-10	2,107	-0.47%
2018/10/19	2	28.45	2	28.65	28.60	0	2,135	0.00%
2018/10/18	1	29.10	1	29.50	29.10	0	2,121	0.00%
2018/10/16	1	29.65	0	0.00	29.55	1	2,122	0.05%
2018/10/15	1	29.70	2	29.85	29.85	-1	2,136	-0.05%
2018/10/11	14	28.47	22	28.55	28.45	-8	2,124	-0.38%
2018/10/08	0	0.00	3	31.83	32.05	-3	2,074	-0.14%
2018/10/05	2	32.10	0	0.00	32.25	2	2,118	0.09%
2018/10/04	6	33.15	1	32.85	32.80	5	2,099	0.24%
2018/10/02	2	34.05	3	34.18	34.00	-1	2,119	-0.05%
2018/09/28	0	0.00	1	34.00	33.80	-1	2,247	-0.04%
2018/09/26	4	33.99	4	34.10	34.05	0	2,302	0.00%
2018/09/25	0	0.00	3	34.40	33.95	-3	2,342	-0.13%
2018/09/21	3	34.15	0	0.00	34.25	3	2,355	0.13%
2018/09/20	1	34.05	1	33.95	33.95	0	2,386	0.00%
2018/09/19	2	33.85	2	34.30	34.15	0	2,381	0.00%
2018/09/18	6	33.87	14	34.05	33.80	-8	2,375	-0.34%
2018/09/14	1	33.05	2	32.93	33.20	-1	2,383	-0.04%
2018/09/13	13	32.42	2	31.95	32.50	11	2,417	0.46%
2018/09/12	6	32.48	4	32.21	32.00	2	2,442	0.08%
2018/09/11	6	33.73	2	34.05	33.90	4	2,417	0.17%
2018/09/10	12	33.75	0	0.00	33.65	12	2,482	0.48%
2018/09/07	1	34.70	0	0.00	34.45	1	2,530	0.04%
2018/09/06	3	35.35	0	0.00	35.20	3	2,579	0.12%
2018/09/05	2	36.00	0	0.00	35.50	2	2,737	0.07%
2018/09/03	2	35.40	0	0.00	35.05	2	3,577	0.06%
2018/08/29	2	34.40	1	34.30	34.30	1	3,684	0.03%
2018/08/28	2	34.45	0	0.00	34.40	2	3,902	0.05%
2018/08/24	6	33.83	0	0.00	33.80	6	3,941	0.15%
2018/08/17	1	34.35	2	35.00	34.35	-1	4,363	-0.02%
2018/08/16	4	34.44	15	34.16	34.75	-11	4,372	-0.25%
2018/08/15	6	33.99	11	34.15	33.90	-5	4,345	-0.12%
2018/08/14	13	35.04	0	0.00	35.05	13	4,298	0.30%
2018/08/13	2	35.35	3	35.07	35.25	-1	4,291	-0.02%
2018/08/10	0	0.00	3	36.65	36.40	-3	4,279	-0.07%
2018/08/09	3	36.65	3	36.60	36.55	0	4,277	0.00%
2018/08/08	3	36.30	2	36.20	36.20	1	4,235	0.02%
2018/08/07	0	0.00	1	35.55	35.35	-1	4,240	-0.02%
2018/08/02	1	35.80	0	0.00	35.50	1	4,380	0.02%
2018/08/01	0	0.00	5	36.70	36.45	-5	4,428	-0.11%
2018/07/31	0	0.00	1	36.70	36.70	-1	4,484	-0.02%
2018/07/30	0	0.00	1	36.40	35.85	-1	4,670	-0.02%
2018/07/26	0	0.00	1	35.70	35.90	-1	4,783	-0.02%
2018/07/25	0	0.00	1	35.45	35.35	-1	4,781	-0.02%
2018/07/24	2	35.15	0	0.00	35.40	2	4,802	0.04%
2018/07/18	1	35.75	1	35.95	35.50	0	4,885	0.00%
2018/07/17	0	0.00	3	36.00	35.95	-3	4,877	-0.06%
2018/07/16	0	0.00	3	36.00	36.10	-3	4,885	-0.06%
2018/07/13	5	35.90	6	36.05	35.90	-1	4,917	-0.02%
2018/07/12	3	35.35	0	0.00	35.20	3	4,894	0.06%
2018/07/11	6	35.23	0	0.00	35.05	6	4,917	0.12%
2018/07/10	0	0.00	1	35.65	35.50	-1	4,904	-0.02%
2018/07/09	7	36.06	9	36.29	35.60	-2	4,895	-0.04%
2018/07/06	1	36.50	0	0.00	36.95	1	4,837	0.02%
2018/07/05	0	0.00	5	37.13	36.80	-5	4,802	-0.10%
2018/07/03	8	37.38	6	36.63	36.50	2	4,818	0.04%
2018/07/02	3	37.97	0	0.00	37.50	3	4,794	0.06%
2018/06/29	2	37.95	0	0.00	37.95	2	4,797	0.04%
2018/06/28	0	0.00	11	36.85	36.70	-11	4,776	-0.23%
2018/06/27	0	0.00	3	37.13	36.85	-3	4,780	-0.06%
2018/06/26	6	37.27	7	37.33	37.10	-1	4,784	-0.02%
2018/06/25	0	0.00	3	38.13	37.90	-3	4,782	-0.06%
2018/06/22	2	38.10	0	0.00	38.10	2	4,788	0.04%
2018/06/21	10	38.85	1	38.45	38.10	9	4,799	0.19%
2018/06/20	1	37.50	7	37.65	37.80	-6	4,844	-0.12%
2018/06/19	3	38.82	0	0.00	38.60	3	4,928	0.06%
2018/06/15	4	40.10	15	40.86	39.65	-11	5,021	-0.22%
2018/06/14	17	40.96	1	41.40	40.90	16	4,953	0.32%
2018/06/13	17	41.11	24.1	41.12	41.00	-7.1	4,897	-0.14%
2018/06/12	36	41.95	75	40.63	40.40	-39	4,784	-0.82%
2018/06/11	70	39.83	95	40.48	41.25	-25	4,394	-0.57%
2018/06/08	0	0.00	4	37.83	37.50	-4	4,014	-0.10%
2018/06/07	0	0.00	3	37.60	37.25	-3	4,022	-0.07%
2018/06/06	8	37.58	1	37.55	37.45	7	4,136	0.17%
2018/06/05	4	37.68	4	37.50	37.05	0	4,153	0.00%
2018/06/04	2	36.75	0	0.00	36.60	2	4,009	0.05%
2018/06/01	1	36.90	2	36.98	36.70	-1	4,075	-0.02%
2018/05/31	13	36.87	1	36.90	37.40	12	4,169	0.29%
2018/05/30	2	36.40	1	36.30	36.75	1	4,129	0.02%
2018/05/29	1	36.90	12	36.92	36.90	-11	4,121	-0.27%
2018/05/28	15	37.36	3	37.40	37.10	12	4,113	0.29%
2018/05/25	8	37.15	5	37.01	37.60	3	4,110	0.07%
2018/05/24	0	0.00	40	36.21	36.30	-40	4,200	-0.95%
2018/05/23	0	0.00	1	36.10	35.95	-1	4,280	-0.02%
2018/05/18	2	36.30	3	36.13	36.10	-1	4,390	-0.02%
2018/05/17	1	36.20	17	36.16	36.40	-16	4,463	-0.36%
2018/05/16	3	36.40	4	36.11	36.05	-1	4,494	-0.02%
2018/05/15	2	36.55	3	36.68	36.55	-1	4,590	-0.02%
2018/05/14	1	37.00	10	37.00	37.00	-9	4,744	-0.19%
2018/05/11	5	37.19	3	37.13	37.00	2	4,875	0.04%
2018/05/10	2	37.35	7	37.38	37.20	-5	5,010	-0.10%
2018/05/09	5	37.18	2	36.85	37.00	3	5,290	0.06%
2018/05/08	1	36.75	7	37.06	36.75	-6	5,270	-0.11%
2018/05/07	2	37.60	2	36.68	37.60	0	5,277	0.00%
2018/05/04	6	36.25	10	35.43	35.70	-4	5,201	-0.08%
2018/05/03	2	34.20	1	34.00	34.00	1	5,156	0.02%
2018/05/02	10	34.60	1	34.50	34.50	9	5,205	0.17%
2018/04/30	1	34.55	1	34.65	34.55	0	5,241	0.00%
2018/04/27	0	0.00	2	34.05	34.85	-2	5,297	-0.04%
2018/04/26	5	34.40	2	34.33	33.80	3	5,515	0.05%
2018/04/25	6	34.46	1	34.40	34.45	5	5,664	0.09%
2018/04/24	5	35.09	2	35.10	34.75	3	5,727	0.05%
2018/04/20	0	0.00	2	37.00	37.00	-2	5,777	-0.03%
2018/04/19	6	37.23	5	37.30	37.30	1	5,987	0.02%
2018/04/18	1	36.25	6	36.24	36.40	-5	6,067	-0.08%
2018/04/17	8	36.74	6	36.45	36.30	2	6,099	0.03%
2018/04/11	3	37.55	4	37.19	37.15	-1	6,673	-0.01%
2018/04/10	1	37.65	0	0.00	37.25	1	6,841	0.01%
2018/04/09	1	37.30	1	37.30	37.10	0	7,079	0.00%
2018/04/03	0	0.00	3	36.50	36.75	-3	7,122	-0.04%
2018/04/02	1	36.65	0	0.00	36.65	1	7,256	0.01%
2018/03/31	4	36.89	1	37.10	37.20	3	7,267	0.04%
2018/03/30	1	36.60	4	36.73	36.50	-3	7,313	-0.04%
2018/03/29	3	36.67	0	0.00	36.50	3	7,513	0.04%
2018/03/28	0	0.00	1	36.80	36.80	-1	8,077	-0.01%
2018/03/27	4	37.65	46	37.40	37.25	-42	8,123	-0.52%
2018/03/26	1	37.05	5	37.17	37.05	-4	8,120	-0.05%
2018/03/23	7	36.89	52	37.19	36.85	-45	8,170	-0.55%
2018/03/22	16	38.51	30	38.75	38.10	-14	8,182	-0.17%
2018/03/21	19	38.19	44	38.35	38.80	-25	8,104	-0.31%
2018/03/20	4	37.58	0	0.00	37.50	4	7,971	0.05%
2018/03/19	0	0.00	3	37.80	37.65	-3	7,994	-0.04%
2018/03/16	2	37.68	3	38.05	37.50	-1	8,001	-0.01%
2018/03/15	8	38.34	8	38.39	38.15	0	8,026	0.00%
2018/03/14	1	38.25	7	38.11	38.05	-6	8,103	-0.07%
2018/03/13	19	37.97	5	38.02	37.90	14	8,235	0.17%
2018/03/12	48	38.16	10	38.03	37.65	38	8,212	0.46%
2018/03/09	9	37.40	5	37.32	37.50	4	8,187	0.05%
2018/03/08	3	37.62	1	37.40	37.60	2	8,242	0.02%
2018/03/07	132	37.44	3	37.20	37.00	129	8,240	1.57%	大買/鉅額交易
2018/03/06	11	37.67	14	37.43	37.50	-3	8,285	-0.04%
2018/03/05	1	36.70	3	37.15	36.60	-2	8,430	-0.02%
2018/03/02	11	36.89	4	36.91	37.00	7	8,575	0.08%
2018/03/01	34	37.50	4	37.33	37.45	30	8,599	0.35%
2018/02/27	4	36.68	63	36.86	36.55	-59	8,566	-0.69%
2018/02/26	16	37.75	42	37.79	37.20	-26	8,516	-0.31%
2018/02/23	7	36.84	7	36.59	36.95	0	8,348	0.00%
2018/02/22	2	35.70	2	35.85	35.75	0	8,360	0.00%
2018/02/21	7	35.83	101	35.71	36.00	-94	8,425	-1.12%	大賣/
2018/02/12	11.2	35.08	5	34.98	34.55	6.2	8,486	0.07%
2018/02/09	3	34.58	1	35.40	34.90	2	8,485	0.02%
2018/02/08	5	35.67	2	35.63	35.30	3	8,447	0.04%
2018/02/07	7	35.99	3	36.43	35.60	4	8,469	0.05%
2018/02/06	48	35.87	10	35.33	35.05	38	8,389	0.45%
2018/02/05	15	37.44	6	37.83	38.00	9	8,319	0.11%
2018/02/02	8	38.03	15	38.20	38.20	-7	8,176	-0.09%
2018/02/01	19	37.61	19	37.79	37.85	0	8,059	0.00%
2018/01/31	2	36.05	1	36.40	36.35	1	7,821	0.01%
2018/01/30	0	0.00	5	36.52	36.00	-5	7,885	-0.06%
2018/01/29	5	37.05	11	36.95	36.80	-6	7,843	-0.08%
2018/01/25	1	36.45	1	36.40	36.30	0	7,773	0.00%
2018/01/24	1	36.35	1	36.40	36.40	0	7,716	0.00%
2018/01/23	3	36.13	21	36.35	36.20	-18	7,677	-0.23%
2018/01/22	94	36.90	6	37.00	36.50	88	7,596	1.16%
2018/01/19	9	36.13	10	36.40	36.25	-1	7,354	-0.01%
2018/01/18	2	35.95	2	35.90	35.55	0	7,177	0.00%
2018/01/17	1	36.05	0	0.00	36.10	1	7,099	0.01%
2018/01/16	2	35.98	4	36.13	36.05	-2	7,055	-0.03%
2018/01/15	47	36.48	31	36.50	36.20	16	6,974	0.23%
2018/01/12	31	35.49	19	35.64	35.85	12	6,763	0.18%
2018/01/10	3	35.03	2	35.35	35.00	1	6,551	0.02%
2018/01/09	30	34.75	5	34.74	35.00	25	6,503	0.38%
2018/01/08	28	35.42	14.1	35.30	34.65	14	6,354	0.22%
2018/01/05	78	34.74	4	34.88	35.20	74	6,109	1.21%
2018/01/04	65	34.60	16	34.55	34.85	49	5,920	0.83%
2018/01/03	15	34.29	11	34.33	34.05	4	5,727	0.07%
2018/01/02	0	0.00	28	32.66	33.40	-28	5,460	-0.51%