矽格 (6257)-宏遠-館前券商分點個股進出

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
71.5
漲跌
▼1.1
漲幅
-1.52%
成交量
2,798張
產業
上市半導體類股
942人加入追蹤

立即追蹤
本地時間:14:30

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

矽格 (6257)籌碼相關－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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
2024/04/16	0	0.00	2	70.60	70.60	-2	6,136	-0.03%
2024/04/15	0	0.00	3	72.13	72.00	-3	6,060	-0.05%
2024/04/11	0	0.00	2.5	72.14	72.80	-2.5	5,949	-0.04%
2024/04/08	0	0.00	5	71.30	70.80	-5	5,787	-0.09%
2024/04/02	0	0.00	1	72.20	73.00	-1	5,753	-0.02%
2024/04/01	13	71.98	10	71.60	71.60	3	5,670	0.05%
2024/03/29	13	71.98	14.5	70.99	71.00	-1.5	5,597	-0.03%
2024/03/28	13	73.55	17	72.61	72.00	-4	5,390	-0.07%
2024/03/27	0	0.00	2	73.90	73.80	-2	5,144	-0.04%
2024/03/26	2	70.75	1	72.50	71.00	1	4,978	0.02%
2024/03/25	8	72.95	2	71.80	72.30	6	4,974	0.12%
2024/03/22	0	0.00	7.5	71.79	72.40	-7.5	4,944	-0.15%
2024/03/21	11	77.89	3	77.63	74.70	8	4,910	0.16%
2024/03/20	21	77.56	35	76.59	75.60	-14	5,085	-0.28%
2024/03/19	1	73.60	0	0.00	73.50	1	5,072	0.02%
2024/03/18	0	0.00	1	71.00	72.10	-1	4,948	-0.02%
2024/03/15	10	68.30	1	69.00	68.80	9	4,832	0.19%
2024/03/14	0	68.91	10	68.80	68.80	-10	4,777	-0.21%
2024/03/13	0	0.00	1	70.00	70.10	-1	4,716	-0.02%
2024/03/12	13	70.15	0	0.00	69.90	13	4,674	0.28%
2024/03/11	3	68.63	0	0.00	68.40	3	4,698	0.06%
2024/03/08	2.5	69.24	1	72.00	69.00	1.5	4,758	0.03%
2024/03/07	1	71.30	4	71.57	69.60	-3	4,727	-0.06%
2024/03/06	2	70.00	0	0.00	70.20	2	4,786	0.04%
2024/03/05	3	67.83	0	0.00	68.10	3	4,965	0.06%
2024/03/04	6	67.58	1	67.90	67.90	5	5,024	0.10%
2024/03/01	4	68.00	0	0.00	67.20	4	4,971	0.08%
2024/02/29	2	70.00	0	0.00	70.30	2	4,814	0.04%
2024/02/27	0	0.00	1	70.00	70.00	-1	4,781	-0.02%
2024/02/26	7	73.67	0	0.00	72.30	7	4,667	0.15%
2024/02/23	3	72.50	10.1	73.49	72.50	-7.1	4,542	-0.16%
2024/02/22	0	0.00	6	70.25	70.80	-6	4,207	-0.14%
2024/02/21	3	68.90	1	68.70	68.80	2	4,122	0.05%
2024/02/20	1	68.20	0	0.00	68.20	1	4,144	0.02%
2024/02/19	1	68.70	0	0.00	70.00	1	4,099	0.02%
2024/02/16	0	0.00	11	69.57	69.50	-11	4,088	-0.27%
2024/02/15	0	0.00	6	67.67	68.20	-6	4,032	-0.15%
2024/02/05	0	65.60	5	65.30	65.30	-5	3,992	-0.12%
2024/02/02	5	66.10	0	0.00	65.70	5	3,999	0.13%
2024/01/31	0.1	67.40	10	67.70	67.70	-9.9	4,025	-0.25%
2024/01/30	5	66.70	10	66.70	66.50	-5	4,054	-0.12%
2024/01/29	5	67.40	3	67.40	67.40	2	4,089	0.05%
2024/01/26	24	68.86	14	67.28	67.20	10	4,139	0.24%
2024/01/25	10	68.80	35	68.71	68.70	-25	4,117	-0.61%
2024/01/24	5	68.10	7	68.23	68.00	-2	4,103	-0.05%
2024/01/23	10	67.94	13	68.30	68.10	-3	4,111	-0.07%
2024/01/22	31	68.57	0	0.00	68.00	31	4,084	0.76%
2024/01/18	0	0.00	14	65.14	65.30	-14	4,006	-0.35%
2024/01/16	4	65.65	0	0.00	66.10	4	4,139	0.10%
2024/01/11	3	64.07	0	0.00	64.20	3	4,308	0.07%
2024/01/09	0	0.00	8	64.23	64.40	-8	4,482	-0.18%
2024/01/08	0	0.00	6	64.30	63.90	-6	4,508	-0.13%
2024/01/03	2	63.70	3	64.63	65.00	-1	4,664	-0.02%
2024/01/02	10	64.90	3	65.00	64.60	7	4,648	0.15%
2023/12/29	5	65.20	20	64.90	65.20	-15	4,647	-0.32%
2023/12/26	4	66.90	0	0.00	66.80	4	4,565	0.09%
2023/12/25	10	66.80	21	66.35	66.40	-11	4,552	-0.24%
2023/12/22	11	68.59	0	0.00	68.00	11	4,508	0.24%
2023/12/21	0	0.00	1	68.20	68.10	-1	4,515	-0.02%
2023/12/19	5	69.04	5	67.50	67.80	0	4,433	0.00%
2023/12/18	5	68.00	0	0.00	68.50	5	4,437	0.11%
2023/12/15	6	70.90	7	67.99	67.20	-1	4,545	-0.02%
2023/12/14	11	70.55	27	69.22	71.90	-16	4,467	-0.36%
2023/12/13	0	0.00	2	66.40	66.40	-2	4,163	-0.05%
2023/12/12	0	0.00	2	66.00	65.80	-2	4,245	-0.05%
2023/12/11	1	64.60	8	64.81	65.00	-7	4,209	-0.17%
2023/12/08	0	0.00	2	64.40	64.70	-2	4,198	-0.05%
2023/12/06	0	0.00	11	64.95	65.40	-11	4,158	-0.26%
2023/12/05	5	65.40	5	65.50	65.50	0	4,084	0.00%
2023/12/04	10	65.35	2.1	65.99	66.00	7.9	4,013	0.20%
2023/12/01	7	64.66	22	64.91	65.80	-15	3,943	-0.38%
2023/11/30	5	62.50	2	64.20	63.80	3	3,722	0.08%
2023/11/29	1	62.00	0	0.00	62.00	1	3,478	0.03%
2023/11/28	20	60.30	8	60.30	60.60	12	3,403	0.35%
2023/11/23	2	60.90	0	0.00	60.90	2	3,515	0.06%
2023/11/22	2	60.80	0	0.00	60.90	2	3,537	0.06%
2023/11/21	2	61.20	0	0.00	60.70	2	3,565	0.06%
2023/11/17	13	61.62	3	62.10	61.00	10	3,803	0.26%
2023/11/15	0	0.00	2	61.20	60.90	-2	3,836	-0.05%
2023/11/14	5	61.50	0	0.00	61.50	5	3,792	0.13%
2023/11/13	0	0.00	4	60.70	60.50	-4	3,777	-0.11%
2023/11/10	3	60.20	0	0.00	60.20	3	3,769	0.08%
2023/11/03	4	61.10	6	61.25	61.50	-2	3,596	-0.06%
2023/11/02	0	0.00	2	60.90	60.90	-2	3,546	-0.06%
2023/11/01	5	59.60	0	0.00	59.70	5	3,503	0.14%
2023/10/31	10	60.40	10	60.70	59.30	0	3,490	0.00%
2023/10/25	0	0.00	13	61.62	62.00	-13	3,448	-0.38%
2023/10/24	0	0.00	5	60.60	60.70	-5	3,402	-0.15%
2023/10/23	5	60.60	0	0.00	59.90	5	3,432	0.15%
2023/10/20	0	0.00	2	60.70	60.80	-2	3,445	-0.06%
2023/10/19	10	60.65	5	60.70	60.70	5	3,413	0.15%
2023/10/18	0	0.00	2	60.40	60.00	-2	3,342	-0.06%
2023/10/17	0	0.00	3.2	60.63	60.70	-3.2	3,292	-0.10%
2023/10/16	0	0.00	1	58.90	59.20	-1	3,230	-0.03%
2023/10/13	2	59.50	1	59.30	60.00	1	3,223	0.03%
2023/10/12	8	57.60	0	0.00	58.30	8	3,118	0.26%
2023/10/05	0	0.00	1	58.10	57.60	-1	3,142	-0.03%
2023/10/04	0	0.00	5	56.80	57.60	-5	3,130	-0.16%
2023/10/02	5	57.80	0	0.00	57.70	5	3,151	0.16%
2023/09/27	1	57.10	0	0.00	56.90	1	3,296	0.03%
2023/09/21	2	57.30	0	0.00	57.20	2	3,216	0.06%
2023/09/20	5	58.30	0	0.00	58.00	5	3,167	0.16%
2023/09/19	9.2	60.71	14	60.44	60.80	-4.9	2,973	-0.16%
2023/09/18	0	0.00	2	58.60	58.80	-2	2,660	-0.08%
2023/09/15	4	58.50	14	58.42	58.00	-10	2,635	-0.38%
2023/09/14	0	0.00	8	57.50	57.20	-8	2,512	-0.32%
2023/09/13	2	56.70	0	0.00	56.60	2	2,493	0.08%
2023/09/12	0	0.00	10	57.60	57.40	-10	2,488	-0.40%
2023/09/06	0	57.60	1	58.20	58.20	-1	2,480	-0.04%
2023/09/04	0	0.00	1	57.40	57.50	-1	2,453	-0.04%
2023/08/31	0	0.00	1	57.50	57.70	-1	2,435	-0.04%
2023/08/29	0	0.00	3	56.10	56.40	-3	2,351	-0.13%
2023/08/25	3	56.60	0	0.00	56.60	3	2,319	0.13%
2023/08/24	7	56.60	2	56.60	56.10	5	2,284	0.22%
2023/08/23	10	55.30	13	55.20	55.40	-3	2,157	-0.14%
2023/08/22	0	0.00	15	53.00	52.60	-15	2,032	-0.74%
2023/08/21	0	0.00	5	52.88	52.50	-5	1,991	-0.25%
2023/08/18	1	51.50	1	51.50	51.50	0	1,923	0.00%
2023/08/17	1	51.40	0	0.00	51.30	1	1,919	0.05%
2023/08/09	0	0.00	1	52.60	52.50	-1	1,878	-0.05%
2023/08/07	5	52.38	0	0.00	52.70	5	1,874	0.27%
2023/08/01	2	52.10	0	0.00	52.00	2	1,856	0.11%
2023/07/28	0	0.00	1	53.20	53.70	-1	1,808	-0.06%
2023/07/27	15	52.77	0	0.00	52.30	15	1,778	0.84%
2023/07/26	10	57.40	0	0.00	57.00	10	1,700	0.59%
2023/07/24	2	57.60	0	0.00	57.50	2	1,629	0.12%
2023/07/19	0	0.00	1	59.50	58.00	-1	1,577	-0.06%
2023/07/17	1	58.50	2	58.95	58.90	-1	1,536	-0.07%
2023/07/11	2	56.60	0	0.00	56.80	2	1,440	0.14%
2023/07/07	1	56.80	2	57.00	56.70	-1	1,456	-0.07%
2023/07/06	0	0.00	1	58.50	57.80	-1	1,433	-0.07%
2023/07/05	0	0.00	0.3	57.70	58.20	-0.3	1,396	-0.02%
2023/07/03	0	0.00	8	55.41	55.50	-8	1,271	-0.63%
2023/06/16	0	0.00	2	55.90	56.00	-2	1,326	-0.15%
2023/06/15	0	0.00	6	55.90	55.80	-6	1,330	-0.45%
2023/06/14	0	0.00	1	56.00	56.10	-1	1,336	-0.07%
2023/06/13	0	0.00	6	55.60	55.70	-6	1,337	-0.45%
2023/06/08	0.2	55.60	0	0.00	55.60	0.2	1,345	0.01%
2023/06/07	0.1	55.80	0	0.00	55.60	0.1	1,363	0.01%
2023/06/02	26	55.67	0	0.00	55.30	26	1,520	1.71%
2023/06/01	4	55.50	0	0.00	55.60	4	1,530	0.26%
2023/05/31	4	55.20	0	0.00	55.50	4	1,566	0.26%
2023/05/23	1	54.00	0	0.00	54.10	1	1,623	0.06%
2023/05/19	0	0.00	1	54.00	53.90	-1	1,627	-0.06%
2023/05/11	4	52.80	0	0.00	52.70	4	1,642	0.24%
2023/05/05	0	0.00	5	53.30	53.20	-5	1,662	-0.30%
2023/04/28	5	52.00	0	0.00	52.10	5	1,772	0.28%
2023/04/27	0	0.00	1	51.70	51.50	-1	1,760	-0.06%
2023/04/26	0.1	52.10	0	0.00	52.30	0.1	1,710	0.00%
2023/04/24	0.1	53.40	0	0.00	53.00	0.1	1,680	0.00%
2023/04/21	0.1	53.80	0	0.00	53.20	0.1	1,667	0.00%
2023/04/20	0.1	55.00	0	0.00	54.20	0.1	1,643	0.00%
2023/04/17	0	55.50	0	0.00	55.40	0	1,626	0.00%
2023/04/13	0	55.80	0	0.00	55.50	0	1,606	0.00%
2023/04/11	0.1	55.60	0	0.00	55.60	0.1	1,574	0.01%
2023/03/29	0	0.00	0.3	55.20	55.30	-0.3	1,509	-0.02%
2023/03/27	0	55.90	0	0.00	55.70	0	1,490	0.00%
2023/03/17	0	0.00	3	55.57	55.80	-3	1,520	-0.20%
2023/03/16	0	0.00	4	55.53	55.00	-4	1,509	-0.26%
2023/03/14	0	0.00	2	55.40	55.40	-2	1,480	-0.14%
2023/03/13	0	55.70	2	55.50	55.60	-2	1,489	-0.13%
2023/03/10	0	0.00	6	55.30	55.70	-6	1,475	-0.41%
2023/03/09	2	56.10	42	55.41	55.60	-40	1,470	-2.72%
2023/03/08	10	56.30	0	0.00	56.10	10	1,438	0.70%
2023/03/07	33	56.55	2	56.70	56.90	31	1,341	2.31%
2023/03/06	2	55.70	0	0.00	55.70	2	1,280	0.16%
2023/02/24	0	0.00	1	53.20	53.40	-1	1,168	-0.09%
2023/02/22	3	52.50	0	0.00	52.70	3	1,148	0.26%
2023/02/21	0	0.00	1	52.10	52.70	-1	1,152	-0.09%
2023/02/08	1.1	52.20	0	0.00	52.10	1.1	1,259	0.08%
2023/02/02	0	0.00	0.3	51.97	52.20	-0.3	1,297	-0.02%
2023/02/01	0	0.00	1	51.39	51.40	-1	1,253	-0.08%
2023/01/31	0	0.00	0.3	51.00	50.90	-0.3	1,228	-0.02%
2023/01/30	0	0.00	11	50.01	50.10	-11	1,203	-0.91%
2023/01/17	0	0.00	1	49.50	49.50	-1	1,193	-0.08%
2022/12/30	0	48.45	4	48.41	48.55	-4	1,383	-0.29%
2022/12/21	0	48.50	0	0.00	48.20	0	1,499	0.00%
2022/12/20	0	0.00	1	48.45	48.25	-1	1,528	-0.07%
2022/12/19	0	49.60	0	0.00	49.45	0	1,545	0.00%
2022/12/16	10	49.67	0	0.00	49.60	10	1,544	0.65%
2022/12/07	0	0.00	1	49.50	49.30	-1	1,517	-0.07%
2022/11/30	0	0.00	1	50.10	50.20	-1	1,554	-0.06%
2022/11/17	1	49.80	0	0.00	50.10	1	1,677	0.06%
2022/11/16	0.7	50.39	0	0.00	50.10	0.7	1,679	0.04%
2022/11/08	1	48.80	0	0.00	48.25	1	1,649	0.06%
2022/11/07	0	0.00	30	48.85	48.85	-30	1,670	-1.80%
2022/11/03	0.2	48.10	0	0.00	48.30	0.2	1,700	0.01%
2022/11/02	0.1	47.95	2	48.20	48.05	-1.9	1,716	-0.11%
2022/10/28	10	46.35	0	0.00	46.30	10	1,748	0.57%
2022/10/25	2	45.85	0	0.00	45.95	2	1,866	0.11%
2022/10/21	22.3	46.87	1	47.10	46.55	21.3	1,887	1.13%
2022/10/14	0.1	43.10	0	0.00	43.70	0.1	1,893	0.01%
2022/10/05	0.1	45.10	0	0.00	45.00	0.1	2,116	0.00%
2022/10/04	1	44.00	3	44.00	43.95	-2	2,124	-0.09%
2022/09/30	0	0.00	40	42.31	42.50	-40	2,188	-1.83%
2022/09/28	0	0.00	10	42.15	42.00	-10	2,260	-0.44%
2022/09/26	2.5	43.89	0	0.00	43.80	2.5	2,309	0.11%
2022/09/22	2	45.95	0	0.00	46.20	2	2,442	0.08%
2022/09/21	12.1	46.80	0	0.00	46.60	12.1	2,498	0.48%
2022/09/20	0.1	47.00	0	0.00	46.80	0.1	2,527	0.00%
2022/09/14	0.1	47.70	0	0.00	47.65	0.1	2,682	0.00%
2022/09/13	0	48.50	0	0.00	48.30	0	2,686	0.00%
2022/09/07	14	48.04	0	0.00	47.60	14	2,805	0.50%
2022/09/06	0.1	49.25	0	0.00	48.95	0.1	2,800	0.00%
2022/09/05	11	49.85	1	49.80	49.80	10	2,825	0.35%
2022/09/02	0	0.00	1	50.60	50.50	-1	2,840	-0.04%
2022/08/31	1	51.20	0	0.00	51.10	1	2,918	0.03%
2022/08/30	10	50.90	0	0.00	50.90	10	3,107	0.32%
2022/08/29	2	50.90	0	0.00	50.90	2	3,190	0.06%
2022/08/16	1	51.00	0	0.00	51.20	1	3,180	0.03%
2022/08/03	0	49.35	0	0.00	49.10	0	3,105	0.00%
2022/08/02	1.1	49.99	0	0.00	50.00	1.1	3,069	0.04%
2022/07/20	2	50.80	0	0.00	50.00	2	3,112	0.06%
2022/07/14	0	0.00	1	47.00	47.30	-1	3,027	-0.03%
2022/07/08	1	51.10	2	51.00	51.10	-1	2,846	-0.04%
2022/07/07	2	50.60	1	50.20	50.60	1	2,820	0.04%
2022/07/06	1	50.40	3	50.80	50.50	-2	2,795	-0.07%
2022/07/05	1.1	51.49	1	51.00	52.50	0.1	2,806	0.00%
2022/07/04	1	50.00	0	0.00	50.40	1	2,851	0.04%
2022/07/01	2	51.00	5	50.98	50.90	-3	2,889	-0.10%
2022/06/30	10.3	51.74	6	51.40	51.90	4.3	2,837	0.15%
2022/06/29	5.1	53.82	0	0.00	53.90	5.1	2,756	0.18%
2022/06/28	0.2	55.20	0	0.00	54.90	0.2	2,715	0.01%
2022/06/27	0	0.00	1	56.30	56.10	-1	2,715	-0.04%
2022/06/24	0.1	55.90	0	0.00	55.00	0.1	2,734	0.00%
2022/06/23	1	55.20	0	0.00	55.70	1	2,743	0.04%
2022/06/20	0.1	57.50	0	0.00	57.20	0.1	2,692	0.00%
2022/06/17	0.1	59.30	0	0.00	59.00	0.1	2,651	0.00%
2022/06/15	0	0.00	8	62.33	61.80	-8	2,583	-0.31%
2022/06/14	8.1	61.59	0	0.00	62.20	8.1	2,602	0.31%
2022/06/13	0	0.00	6	61.60	61.70	-6	2,562	-0.23%
2022/06/10	0	0.00	6	62.40	62.20	-6	2,541	-0.24%
2022/06/08	10	62.32	13.3	62.69	62.30	-3.3	2,461	-0.13%
2022/06/07	10	61.16	9	61.00	60.80	1	2,283	0.04%
2022/06/06	0	0.00	1	60.20	60.40	-1	2,230	-0.04%
2022/05/31	4	59.65	0	0.00	59.50	4	2,227	0.18%
2022/05/23	5	59.96	0	0.00	59.80	5	2,253	0.22%
2022/05/20	1	59.70	1	59.80	59.90	0	2,247	0.00%
2022/05/18	0	0.00	7	59.79	59.70	-7	2,217	-0.32%
2022/05/17	0	0.00	0.1	59.20	59.30	-0.1	2,192	0.00%
2022/05/12	2	57.80	4	57.90	57.80	-2	2,186	-0.09%
2022/05/11	7	59.00	3	59.70	58.70	4	2,164	0.18%
2022/05/10	6	58.43	1	57.70	58.70	5	2,182	0.23%
2022/05/06	0	0.00	2	59.90	59.80	-2	2,202	-0.09%
2022/05/05	2	59.80	1	59.60	59.70	1	2,214	0.05%
2022/04/29	0	0.00	2	57.00	56.50	-2	2,145	-0.09%
2022/04/27	1	56.10	0	0.00	56.10	1	2,161	0.05%
2022/04/25	0.1	56.30	0	0.00	56.00	0.1	2,263	0.00%
2022/04/22	1	57.50	0	0.00	57.40	1	2,284	0.04%
2022/04/19	0	57.40	0	0.00	57.20	0	2,394	0.00%
2022/04/18	2.1	57.19	0	0.00	57.10	2.1	2,422	0.08%
2022/04/15	0	57.50	0	0.00	57.20	0	2,439	0.00%
2022/04/14	0.1	58.40	0	0.00	58.20	0.1	2,472	0.00%
2022/04/13	2	57.90	0	0.00	58.30	2	2,505	0.08%
2022/04/08	0	0.00	10	60.15	60.10	-10	2,555	-0.39%
2022/04/07	1.1	59.55	4	59.93	59.40	-2.9	2,480	-0.12%
2022/04/06	0	0.00	5	58.68	58.70	-5	2,401	-0.21%
2022/04/01	5	59.44	0	0.00	59.60	5	2,395	0.21%
2022/03/31	0	59.90	0	0.00	59.60	0	2,407	0.00%
2022/03/29	3	60.20	0	0.00	60.10	3	2,382	0.13%
2022/03/28	3	60.03	3.5	60.42	60.70	-0.5	2,332	-0.02%
2022/03/25	0	59.50	0	0.00	59.40	0	2,256	0.00%
2022/03/15	4.1	57.20	0	0.00	57.20	4.1	2,344	0.17%
2022/03/09	5.1	57.43	0	0.00	57.20	5.1	2,360	0.22%
2022/03/08	0.1	55.20	0	0.00	54.90	0.1	2,340	0.00%
2022/03/07	0.1	56.50	2	56.30	56.10	-1.9	2,321	-0.08%
2022/03/04	0	0.00	6	57.92	58.00	-6	2,326	-0.26%
2022/03/03	7	58.40	5	58.40	58.30	2	2,360	0.08%
2022/03/02	0	0.00	2	57.70	57.80	-2	2,418	-0.08%
2022/03/01	1	57.30	1	57.80	57.80	0	2,433	0.00%
2022/02/24	0.1	56.90	0	0.00	56.20	0.1	2,501	0.00%
2022/02/21	5	58.90	0	0.00	58.90	5	2,754	0.18%
2022/02/18	5	58.60	0	0.00	58.70	5	2,916	0.17%
2022/02/14	0	0.00	1	57.70	57.80	-1	3,129	-0.03%
2022/02/10	0	0.00	1	59.30	59.30	-1	3,229	-0.03%
2022/01/26	1	56.50	0	0.00	56.50	1	3,443	0.03%
2022/01/25	4	57.53	4	57.45	57.10	0	3,496	0.00%
2022/01/21	0	0.00	3	58.90	58.30	-3	3,548	-0.08%
2022/01/20	3	59.20	63	59.34	59.50	-60	3,593	-1.67%
2022/01/17	15	58.63	4	58.65	58.90	11	3,565	0.31%
2022/01/14	4	58.03	1	57.90	58.00	3	3,541	0.08%
2022/01/13	1	59.00	13	58.48	59.00	-12	3,558	-0.34%
2022/01/10	0	0.00	2	57.80	58.50	-2	3,567	-0.06%
2022/01/07	2	58.65	0	0.00	58.10	2	3,596	0.06%
2022/01/06	2	59.20	0	0.00	59.30	2	3,572	0.06%
2022/01/05	11	59.67	5	59.76	59.60	6	3,597	0.17%
2022/01/03	3	58.80	3	59.30	58.80	0	3,530	0.00%
2021/12/30	3	58.80	3	59.30	58.80	0	3,559	0.00%
2021/12/29	3	58.80	3	59.30	59.00	0	3,591	0.00%
2021/12/28	2	58.80	0	0.00	58.80	2	3,670	0.05%
2021/12/22	0	0.00	5	58.10	58.20	-5	3,885	-0.13%
2021/12/20	1	57.50	5	57.92	57.20	-4	3,959	-0.10%
2021/12/17	5	57.94	3	58.33	57.60	2	3,987	0.05%
2021/12/16	3	57.57	4	58.00	57.60	-1	3,999	-0.03%
2021/12/15	0	0.00	1	57.00	57.00	-1	4,034	-0.02%
2021/12/14	9	57.66	3	57.83	57.30	6	4,034	0.15%
2021/12/13	4	57.73	0	0.00	57.50	4	4,050	0.10%
2021/12/10	2	58.15	0	0.00	58.10	2	4,072	0.05%
2021/12/09	7	58.63	1	58.70	58.70	6	4,078	0.15%
2021/12/08	1	60.20	0	0.00	60.10	1	4,062	0.02%
2021/12/07	2	60.40	2	61.00	60.20	0	4,099	0.00%
2021/12/06	1	60.30	0	0.00	60.20	1	4,168	0.02%
2021/12/03	0	0.00	10	60.08	60.00	-10	4,334	-0.23%
2021/12/02	7	60.01	3	60.60	59.90	4	4,470	0.09%
2021/12/01	24	59.46	24	60.06	60.10	0	4,630	0.00%
2021/11/30	3	59.70	0	0.00	59.30	3	4,793	0.06%
2021/11/29	1	58.40	0	0.00	58.60	1	4,886	0.02%
2021/11/26	4	59.40	0	0.00	59.00	4	4,977	0.08%
2021/11/25	7	60.97	0	0.00	60.70	7	5,004	0.14%
2021/11/23	14	61.09	0	0.00	60.60	14	5,241	0.27%
2021/11/22	5	61.88	0	0.00	62.20	5	5,264	0.09%
2021/11/19	1	61.80	0	0.00	61.90	1	5,347	0.02%
2021/11/18	51	62.92	1	63.80	62.80	50	5,379	0.93%
2021/11/17	0	0.00	5	62.80	62.70	-5	5,307	-0.09%
2021/11/16	6	61.10	5	60.90	61.00	1	5,224	0.02%
2021/11/15	0	0.00	2	61.10	61.40	-2	5,275	-0.04%
2021/11/12	5	60.16	0	0.00	59.70	5	5,328	0.09%
2021/11/10	7	59.99	0	0.00	59.80	7	5,739	0.12%
2021/11/08	0	0.00	4	60.70	60.20	-4	5,900	-0.07%
2021/11/05	4	60.40	3	60.40	60.20	1	6,023	0.02%
2021/11/04	4	60.35	0	0.00	60.40	4	6,187	0.06%
2021/11/03	0	0.00	1	58.90	58.90	-1	6,296	-0.02%
2021/11/02	2	58.20	10	58.00	58.10	-8	6,409	-0.12%
2021/10/29	0	0.00	3	59.10	58.60	-3	6,956	-0.04%
2021/10/28	0	0.00	1	59.10	59.20	-1	7,005	-0.01%
2021/10/27	1	58.20	0	0.00	58.60	1	7,162	0.01%
2021/10/26	0	0.00	0.1	57.80	58.10	-0.1	7,365	0.00%
2021/10/19	13	57.28	0	0.00	57.20	13	8,481	0.15%
2021/10/14	0.1	54.60	0	0.00	54.50	0.1	8,954	0.00%
2021/10/08	0	0.00	2	56.40	56.40	-2	9,632	-0.02%
2021/10/05	4	56.60	0	0.00	57.20	4	9,815	0.04%
2021/10/04	0	0.00	1	56.20	55.40	-1	9,782	-0.01%
2021/09/30	0	0.00	3	58.90	59.40	-3	9,847	-0.03%
2021/09/29	0	0.00	3	58.60	58.40	-3	10,009	-0.03%
2021/09/28	1	61.70	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	0	0.00	3	62.30	62.40	-3	10,380	-0.03%
2021/09/23	4	61.63	6	61.65	61.80	-2	10,407	-0.02%
2021/09/22	5	61.30	0	0.00	61.20	5	10,444	0.05%
2021/09/16	0	0.00	11	63.82	63.50	-11	10,565	-0.10%
2021/09/15	11	63.06	0	0.00	62.80	11	10,627	0.10%
2021/09/14	5	64.34	0	0.00	64.10	5	10,679	0.05%
2021/09/13	2	64.50	0	0.00	64.10	2	10,698	0.02%
2021/09/10	0	64.90	0	0.00	65.30	0	10,720	0.00%
2021/09/09	4	64.50	9	63.98	64.60	-5	10,741	-0.05%
2021/09/08	7	64.56	5	64.58	62.80	2	10,706	0.02%
2021/09/07	2	65.20	4	65.80	66.10	-2	10,607	-0.02%
2021/09/06	10	66.67	9	67.53	66.20	1	10,645	0.01%
2021/09/03	17	66.21	0	0.00	67.20	17	10,541	0.16%
2021/09/02	4	64.63	1	64.80	64.60	3	10,414	0.03%
2021/09/01	1	65.60	5	65.02	65.60	-4	10,339	-0.04%
2021/08/31	2	65.00	0	0.00	65.00	2	10,289	0.02%
2021/08/30	2	63.60	7	63.91	64.20	-5	10,495	-0.05%
2021/08/27	11	63.59	1	63.50	63.10	10	10,541	0.09%
2021/08/26	0	0.00	4	62.20	62.40	-4	10,410	-0.04%
2021/08/25	3	62.10	11	62.31	62.50	-8	10,348	-0.08%
2021/08/24	2	61.00	2	62.00	62.20	0	10,262	0.00%
2021/08/23	7	61.37	5	61.38	61.60	2	10,185	0.02%
2021/08/20	2	59.80	4	60.40	60.20	-2	10,104	-0.02%
2021/08/19	4	60.38	103	59.29	59.10	-99	10,046	-0.99%	大賣/
2021/08/18	103	61.29	0	0.00	62.10	103	9,937	1.04%	大買/鉅額交易
2021/08/17	5	60.48	1	61.50	59.20	4	9,851	0.04%
2021/08/16	1	60.90	3	60.83	60.70	-2	9,775	-0.02%
2021/08/13	13	66.77	0	0.00	65.50	13	9,433	0.14%
2021/08/12	1	69.10	1	68.60	68.60	0	9,282	0.00%
2021/08/11	5	70.30	1	70.10	67.50	4	9,218	0.04%
2021/08/10	5	69.80	1	69.60	70.40	4	9,120	0.04%
2021/08/09	3	70.03	8	70.69	69.90	-5	9,013	-0.06%
2021/08/06	2	70.90	103	70.96	71.60	-101	8,831	-1.14%	大賣/鉅額交易
2021/08/05	102	70.33	2	69.75	71.00	100	8,767	1.14%	大買/
2021/08/04	13	68.58	19	68.38	68.10	-6	8,575	-0.07%
2021/08/03	2	65.70	7	66.03	66.00	-5	8,370	-0.06%
2021/08/02	2	65.85	12	65.73	65.50	-10	8,308	-0.12%
2021/07/30	17	64.66	12	64.58	64.10	5	8,124	0.06%
2021/07/29	1.1	63.40	4	63.33	64.30	-2.9	7,983	-0.04%
2021/07/28	2	61.10	0	0.00	61.40	2	7,627	0.03%
2021/07/27	6	62.58	25	61.82	62.20	-19	7,613	-0.25%
2021/07/26	42	62.55	61	62.15	63.10	-19	7,526	-0.25%
2021/07/23	4	61.83	50	61.60	60.50	-46	7,667	-0.60%
2021/07/22	6	60.97	22	60.85	60.90	-16	7,936	-0.20%
2021/07/21	26	61.07	20	60.93	60.10	6	7,914	0.08%
2021/07/20	18	58.77	2	59.40	59.60	16	7,778	0.21%
2021/07/19	53	59.82	8	59.91	59.20	45	7,653	0.59%
2021/07/16	45	60.14	20	60.39	60.50	25	7,453	0.34%
2021/07/15	9	57.90	5	57.94	58.10	4	7,075	0.06%
2021/07/14	4	57.08	20	57.46	57.20	-16	7,098	-0.23%
2021/07/13	7	57.81	2	58.00	57.40	5	7,194	0.07%
2021/07/09	0	0.00	5	56.38	56.50	-5	7,110	-0.07%
2021/07/08	8	57.01	0	0.00	57.00	8	7,248	0.11%
2021/07/07	5	57.00	10	57.10	56.90	-5	7,335	-0.07%
2021/07/06	6	58.80	28	59.16	58.30	-22	7,288	-0.30%
2021/07/05	12	58.40	21	58.76	59.90	-9	7,212	-0.12%
2021/07/02	4	56.80	10	57.05	57.10	-6	7,022	-0.09%
2021/07/01	13	56.68	10	56.99	57.10	3	7,046	0.04%
2021/06/30	2	55.80	0	0.00	56.00	2	6,950	0.03%
2021/06/29	8	55.79	4	56.00	56.00	4	6,930	0.06%
2021/06/28	12	55.89	2	55.70	55.90	10	6,901	0.14%
2021/06/25	10	54.80	3	55.10	55.00	7	6,801	0.10%
2021/06/24	1	55.60	2	55.80	55.00	-1	6,793	-0.01%
2021/06/23	20	54.90	9	54.89	54.90	11	6,745	0.16%
2021/06/22	5	54.06	0	0.00	54.10	5	6,683	0.07%
2021/06/21	2	53.60	0	0.00	53.80	2	6,652	0.03%
2021/06/17	0	0.00	6	54.07	54.60	-6	6,660	-0.09%
2021/06/16	6	54.00	4	53.90	54.20	2	6,703	0.03%
2021/06/15	5	54.60	7.2	54.36	54.50	-2.2	6,708	-0.03%
2021/06/11	2	53.20	1	53.50	53.30	1	6,643	0.02%
2021/06/10	5	53.12	1	52.90	52.80	4	6,690	0.06%
2021/06/08	0	0.00	23	53.04	52.70	-23	6,726	-0.34%
2021/06/07	13	53.09	6	54.63	52.50	7	6,780	0.10%
2021/06/04	0.1	52.60	11	51.85	52.50	-10.9	6,529	-0.17%
2021/06/03	6	50.87	0	0.00	52.00	6	6,471	0.09%
2021/06/01	5	51.00	1	51.10	51.00	4	6,501	0.06%
2021/05/31	0	0.00	5	50.50	50.30	-5	6,522	-0.08%
2021/05/28	0	0.00	3	49.85	50.20	-3	6,544	-0.05%
2021/05/27	7.1	49.14	1	49.30	49.05	6.1	6,581	0.09%
2021/05/26	1	49.15	12.1	49.40	49.35	-11.1	6,653	-0.17%
2021/05/25	1	49.10	7	49.74	49.45	-6	6,734	-0.09%
2021/05/24	6.9	48.66	3	47.65	48.65	3.9	6,795	0.06%
2021/05/21	3	48.05	5	47.91	47.85	-2	6,846	-0.03%
2021/05/19	0	0.00	2	48.20	48.45	-2	7,102	-0.03%
2021/05/18	1	48.15	4	47.64	48.35	-3	7,172	-0.04%
2021/05/17	4.1	45.09	6	46.05	44.95	-1.9	7,324	-0.03%
2021/05/14	0	0.00	4	48.60	48.10	-4	7,331	-0.05%
2021/05/13	1	45.30	3	48.17	47.80	-2	7,333	-0.03%
2021/05/12	14.5	47.50	3	48.70	47.15	11.5	7,325	0.16%
2021/05/11	1.5	50.25	10	50.50	49.65	-8.5	7,256	-0.12%
2021/05/07	0	0.00	2	51.50	51.90	-2	7,393	-0.03%
2021/05/06	0.1	51.20	0	0.00	50.60	0.1	7,539	0.00%
2021/05/05	0.1	52.20	1	52.30	51.20	-0.9	7,670	-0.01%
2021/05/04	14	52.06	34	52.12	52.10	-20	7,998	-0.25%
2021/05/03	4	52.90	0	0.00	52.40	4	8,133	0.05%
2021/04/29	56	55.79	13	55.83	54.60	43	8,583	0.50%
2021/04/28	31	54.54	24	54.43	55.80	7	9,138	0.08%
2021/04/26	5	52.80	1	52.50	52.90	4	9,166	0.04%
2021/04/23	0	0.00	1	51.10	51.60	-1	9,114	-0.01%
2021/04/22	10	51.80	0	0.00	50.80	10	9,255	0.11%
2021/04/20	2	52.20	8	51.86	52.10	-6	9,501	-0.06%
2021/04/19	21	51.69	0	0.00	52.00	21	9,620	0.22%
2021/04/15	1	49.80	13	50.06	50.10	-12	9,665	-0.12%
2021/04/14	3	49.35	5	49.11	49.90	-2	9,702	-0.02%
2021/04/13	0	0.00	33	50.56	50.30	-33	9,875	-0.33%
2021/04/12	1	52.30	12	52.18	51.60	-11	10,141	-0.11%
2021/04/08	0	53.20	2	53.20	53.20	-2	10,072	-0.02%
2021/04/07	1	52.90	10	53.20	53.30	-9	10,044	-0.09%
2021/04/06	11	52.79	1	52.50	53.10	10	10,017	0.10%
2021/04/01	0	0.00	5	52.24	52.20	-5	9,931	-0.05%
2021/03/31	2	52.40	4	52.40	52.30	-2	9,994	-0.02%
2021/03/30	1	52.50	1	52.20	52.50	0	10,084	0.00%
2021/03/29	18	52.26	1	52.40	52.20	17	10,092	0.17%
2021/03/26	1	52.10	1	52.50	52.10	0	10,136	0.00%
2021/03/25	1	52.00	2	52.20	51.90	-1	10,177	-0.01%
2021/03/24	2	52.10	21	52.27	52.10	-19	10,204	-0.19%
2021/03/23	0.1	52.70	11	52.40	52.50	-10.9	10,219	-0.11%
2021/03/22	3	52.70	0	0.00	52.60	3	10,244	0.03%
2021/03/19	1	52.30	3	52.93	53.10	-2	10,233	-0.02%
2021/03/18	10	52.45	6	52.48	52.60	4	10,229	0.04%
2021/03/17	3	52.47	1	52.30	52.10	2	10,319	0.02%
2021/03/16	0	0.00	1	53.00	52.60	-1	10,304	-0.01%
2021/03/15	3	52.30	0	0.00	52.30	3	10,349	0.03%
2021/03/12	11	51.91	0	0.00	52.00	11	10,422	0.11%
2021/03/11	3	51.77	16	51.83	51.80	-13	10,551	-0.12%
2021/03/10	0	0.00	2	50.80	50.70	-2	10,568	-0.02%
2021/03/09	5	49.75	5	49.55	50.50	0	10,669	0.00%
2021/03/08	1	50.20	2	50.30	50.10	-1	10,732	-0.01%
2021/03/05	2	50.70	0	0.00	50.30	2	10,830	0.02%
2021/03/04	10	50.50	0	0.00	50.20	10	10,990	0.09%
2021/03/03	7	50.60	6	50.77	50.80	1	11,040	0.01%
2021/03/02	1	50.30	2	50.90	50.70	-1	11,148	-0.01%
2021/02/26	5	50.52	1	50.80	50.60	4	11,411	0.04%
2021/02/24	0	0.00	1	52.20	51.30	-1	11,867	-0.01%
2021/02/23	1	51.50	0	0.00	51.90	1	11,835	0.01%
2021/02/22	3	51.57	0	0.00	51.90	3	11,850	0.03%
2021/02/19	3	50.83	3	50.97	51.10	0	11,822	0.00%
2021/02/18	2	51.90	7	51.57	51.80	-5	11,754	-0.04%
2021/02/17	5	51.58	3	51.90	52.00	2	11,727	0.02%
2021/02/05	6	50.38	4	50.40	50.30	2	11,515	0.02%
2021/02/04	2	49.90	2	49.55	49.60	0	11,440	0.00%
2021/02/03	9	48.93	0	0.00	49.15	9	11,480	0.08%
2021/02/02	1	49.30	5	49.36	49.50	-4	11,469	-0.03%
2021/01/29	1	49.10	0	0.00	48.65	1	11,479	0.01%
2021/01/28	7	49.89	0	0.00	50.00	7	11,335	0.06%
2021/01/27	16	51.25	14	51.28	51.20	2	11,155	0.02%
2021/01/26	1	53.20	7.1	52.27	52.50	-6.1	10,929	-0.06%
2021/01/25	17	51.49	4	51.80	51.80	13	10,533	0.12%
2021/01/22	19	52.33	12	52.12	52.50	7	10,241	0.07%
2021/01/21	12	50.93	14	51.06	51.50	-2	9,656	-0.02%
2021/01/20	6	48.68	7	48.61	48.25	-1	8,712	-0.01%
2021/01/18	1	45.82	0	0.00	46.80	1	8,138	0.01%
2021/01/15	2	47.78	6	47.75	47.25	-4	8,052	-0.05%
2021/01/14	1	48.70	0	0.00	48.50	1	7,888	0.01%
2021/01/13	1	47.50	11	47.50	47.45	-10	7,663	-0.13%
2021/01/12	0	0.00	5	47.84	46.50	-5	7,496	-0.07%
2021/01/11	10	47.05	1	47.25	47.20	9	7,296	0.12%
2021/01/08	6	46.25	8	46.70	47.05	-2	7,211	-0.03%
2021/01/06	30	47.55	16	47.87	46.65	14	6,942	0.20%
2021/01/05	4	47.31	4	47.63	48.25	0	6,586	0.00%
2021/01/04	12	45.73	1	45.90	46.10	11	6,217	0.18%
2020/12/29	1	45.20	0	0.00	45.25	1	6,233	0.02%
2020/12/25	0	0.00	7	46.11	45.90	-7	6,182	-0.11%
2020/12/21	2	44.25	10	45.00	45.50	-8	6,046	-0.13%
2020/12/17	1	45.20	2	45.30	45.40	-1	5,901	-0.02%
2020/12/16	5	45.71	1	45.80	45.80	4	5,882	0.07%
2020/12/15	1	45.00	8	45.17	44.70	-7	5,803	-0.12%
2020/12/14	2	45.38	0	0.00	45.45	2	5,763	0.03%
2020/12/11	4	44.70	35	45.02	45.05	-31	5,722	-0.54%
2020/12/10	0.4	46.00	22	45.79	45.70	-21.6	5,615	-0.38%
2020/12/09	1.4	46.91	6	46.67	46.65	-4.6	5,521	-0.08%
2020/12/08	0.4	45.90	1	45.75	45.90	-0.6	5,368	-0.01%
2020/12/07	3	45.55	3	46.45	46.00	0	5,281	0.00%
2020/12/04	8.8	45.36	0	0.00	45.45	8.8	5,122	0.17%
2020/12/03	2	45.50	1	45.25	45.15	1	5,005	0.02%
2020/12/02	30	45.34	5	45.20	45.15	25	4,911	0.51%
2020/12/01	15	44.89	0	0.00	45.10	15	4,885	0.31%
2020/11/30	8	45.01	17.3	45.14	45.15	-9.3	4,780	-0.19%
2020/11/26	8	44.14	0	0.00	44.55	8	4,514	0.18%
2020/11/25	2	43.83	26	43.47	44.35	-24	4,389	-0.55%
2020/11/24	26	44.31	4	44.16	44.30	22	4,075	0.54%
2020/11/23	15	42.97	0	0.00	43.30	15	3,704	0.40%
2020/11/20	10	42.15	6	41.83	42.40	4	3,549	0.11%
2020/11/18	10	42.20	23	41.88	42.50	-13	3,469	-0.37%
2020/11/12	0	0.00	2	40.55	40.60	-2	3,850	-0.05%
2020/11/11	2	41.10	3	40.75	41.10	-1	3,897	-0.03%
2020/11/09	14	39.67	6	39.95	40.60	8	3,780	0.21%
2020/11/06	1	39.20	10	39.15	39.25	-9	3,704	-0.24%
2020/11/03	1	37.80	5	37.90	37.90	-4	3,752	-0.11%
2020/11/02	1	37.30	0	0.00	37.30	1	3,880	0.03%
2020/10/30	0	0.00	10	37.80	37.70	-10	4,031	-0.25%
2020/10/28	1	38.65	0	0.00	38.35	1	4,110	0.02%
2020/10/26	0	0.00	1	38.90	38.80	-1	4,200	-0.02%
2020/10/23	15	39.02	4	39.10	39.05	11	4,253	0.26%
2020/10/20	5	38.95	0	0.00	38.95	5	5,001	0.10%
2020/10/16	10	38.75	0	0.00	38.40	10	5,360	0.19%
2020/10/13	0	0.00	10	38.70	38.90	-10	5,564	-0.18%
2020/10/07	0	0.00	2	39.20	39.30	-2	5,971	-0.03%
2020/10/06	1	38.50	0	0.00	38.50	1	6,109	0.02%
2020/09/30	5	37.10	0	0.00	37.75	5	6,252	0.08%
2020/09/29	12	37.64	6	37.57	37.20	6	6,332	0.09%
2020/09/28	7	37.41	2	37.58	37.60	5	6,483	0.08%
2020/09/25	1	36.85	1	36.80	37.00	0	6,641	0.00%
2020/09/24	0	0.00	16	38.00	37.80	-16	6,814	-0.23%
2020/09/23	0	0.00	5	38.55	38.40	-5	6,914	-0.07%
2020/09/22	1	38.95	1	38.70	38.70	0	7,057	0.00%
2020/09/16	11	40.11	1	40.40	40.10	10	7,867	0.13%
2020/09/15	10	40.13	0	0.00	40.00	10	8,011	0.12%
2020/09/09	20.1	39.63	0	0.00	39.60	20.1	8,076	0.25%
2020/09/07	0	0.00	5	39.45	39.20	-5	8,087	-0.06%
2020/09/04	6.1	39.41	2	39.15	39.85	4.1	8,172	0.05%
2020/09/03	10.2	39.10	7	39.10	38.75	3.2	8,117	0.04%
2020/09/02	0	0.00	3	39.10	39.05	-3	8,129	-0.04%
2020/08/31	1	38.45	0	0.00	38.15	1	8,196	0.01%
2020/08/28	10	38.65	0	0.00	38.55	10	8,244	0.12%
2020/08/27	1	38.90	0	0.00	38.45	1	8,380	0.01%
2020/08/21	7.2	39.02	0	0.00	38.85	7.2	8,865	0.08%
2020/08/20	2	38.95	0	0.00	38.80	2	8,757	0.02%
2020/08/19	2	41.58	6	41.21	41.20	-4	8,651	-0.05%
2020/08/18	0	0.00	1	42.90	42.60	-1	8,541	-0.01%
2020/08/14	1	42.65	5	42.75	43.25	-4	8,466	-0.05%
2020/08/13	5	42.70	5	42.80	42.80	0	8,505	0.00%
2020/08/11	0	0.00	1	43.40	43.05	-1	8,490	-0.01%
2020/08/10	0	0.00	1	44.30	43.85	-1	8,497	-0.01%
2020/08/07	4	44.49	1	44.40	44.40	3	8,504	0.04%
2020/08/06	5	44.30	0	0.00	44.25	5	8,486	0.06%
2020/08/05	0	0.00	1	44.40	44.95	-1	8,407	-0.01%
2020/07/31	4	43.70	1	43.70	43.70	3	8,432	0.04%
2020/07/28	2	43.78	11	44.99	42.50	-9	8,563	-0.11%
2020/07/27	1	43.00	5	43.50	42.90	-4	8,376	-0.05%
2020/07/24	30	46.49	1	46.95	46.40	29	8,234	0.35%
2020/07/23	3	46.77	4	47.10	47.65	-1	7,997	-0.01%
2020/07/22	3	45.92	1	45.90	45.90	2	7,848	0.03%
2020/07/21	1	45.15	0	0.00	45.15	1	7,748	0.01%
2020/07/20	0	0.00	6	45.19	44.90	-6	7,722	-0.08%
2020/07/17	2	45.18	1	45.30	44.65	1	7,696	0.01%
2020/07/16	6	44.62	0	0.00	44.95	6	7,642	0.08%
2020/07/14	3	45.22	2	44.98	45.30	1	7,529	0.01%
2020/07/13	1	44.05	2	44.03	44.90	-1	7,316	-0.01%
2020/07/10	0	0.00	11	42.97	42.70	-11	7,179	-0.15%
2020/07/08	0	0.00	5	44.35	44.40	-5	7,012	-0.07%
2020/07/07	2	43.70	1	43.35	44.00	1	6,913	0.01%
2020/07/06	15	43.86	0	0.00	44.00	15	6,756	0.22%
2020/07/03	0	0.00	5	42.15	42.65	-5	6,612	-0.08%
2020/07/01	0	0.00	2	40.43	41.05	-2	6,419	-0.03%
2020/06/29	1	40.90	3	40.73	40.75	-2	6,115	-0.03%
2020/06/24	0.4	39.85	2	39.78	39.95	-1.7	5,881	-0.03%
2020/06/23	2	39.85	6	39.80	39.80	-4	5,784	-0.07%
2020/06/22	0	0.00	9	38.94	39.00	-9	5,541	-0.16%
2020/06/19	2	38.35	13	38.29	38.15	-11	5,420	-0.20%
2020/06/17	2	37.55	1	37.70	37.55	1	5,375	0.02%
2020/06/16	1	37.45	3	37.45	37.65	-2	5,426	-0.04%
2020/06/12	12	36.46	0	0.00	37.00	12	5,582	0.21%
2020/06/11	5	37.24	3	37.60	36.85	2	5,657	0.04%
2020/06/10	0.1	38.10	12.4	38.01	38.10	-12.3	5,592	-0.22%
2020/06/08	1	38.60	2	38.35	38.35	-1	5,734	-0.02%
2020/06/05	4	38.41	30	38.40	38.30	-26	5,734	-0.45%
2020/06/04	1	38.10	0	0.00	38.10	1	5,746	0.02%
2020/06/03	0	0.00	2	38.28	38.35	-2	5,750	-0.03%
2020/06/02	5	39.39	7	39.21	39.05	-2	5,647	-0.04%
2020/06/01	1	38.80	1	37.90	38.80	0	5,352	0.00%
2020/05/28	0.1	37.30	3	37.90	37.30	-2.9	5,229	-0.06%
2020/05/27	0	0.00	3	37.95	37.70	-3	5,231	-0.06%
2020/05/26	5	37.76	50	37.90	37.90	-45	5,239	-0.86%
2020/05/22	3	37.90	0	0.00	37.90	3	5,135	0.06%
2020/05/21	0	0.00	5	38.40	38.40	-5	5,069	-0.10%
2020/05/20	5	37.80	0	0.00	37.75	5	4,971	0.10%
2020/05/18	0.2	36.60	0	0.00	36.60	0.2	4,908	0.00%
2020/05/15	5	37.20	6	37.02	37.20	-1	4,849	-0.02%
2020/05/14	0.3	37.45	0	0.00	37.40	0.3	4,813	0.01%
2020/05/13	1	37.75	0	0.00	38.15	1	4,799	0.02%
2020/05/12	0.1	37.75	0	0.00	37.75	0.1	4,773	0.00%
2020/05/11	5	38.25	1	38.20	38.15	4	4,764	0.08%
2020/05/08	0	0.00	2	38.70	37.95	-2	4,715	-0.04%
2020/05/07	6	38.48	12	38.41	38.20	-6	4,648	-0.13%
2020/05/05	2	37.18	0	0.00	37.00	2	4,445	0.04%
2020/05/04	0	0.00	1	36.65	36.85	-1	4,396	-0.02%
2020/04/30	2	36.50	0	0.00	36.60	2	4,337	0.05%
2020/04/29	1	36.10	0	0.00	36.10	1	4,348	0.02%
2020/04/27	1	35.60	0	0.00	35.65	1	4,374	0.02%
2020/04/24	1	34.95	0	0.00	35.25	1	4,323	0.02%
2020/04/20	2	34.65	0	0.00	34.70	2	4,413	0.05%
2020/04/17	1	34.55	0	0.00	34.65	1	4,417	0.02%
2020/04/15	0	0.00	5	34.30	34.35	-5	4,377	-0.11%
2020/04/14	0	0.00	1	33.95	34.30	-1	4,378	-0.02%
2020/04/10	1	33.60	1	34.00	33.70	0	4,361	0.00%
2020/04/08	0	0.00	1	33.80	33.80	-1	4,343	-0.02%
2020/04/07	0	0.00	1	32.50	33.25	-1	4,274	-0.02%
2020/04/06	1	31.85	1	31.55	31.80	0	4,221	0.00%
2020/04/01	0	31.40	0	0.00	31.20	0	4,218	0.00%
2020/03/27	1	31.65	0	0.00	30.65	1	4,276	0.02%
2020/03/26	0	0.00	1	31.00	31.00	-1	4,231	-0.02%
2020/03/25	0	31.50	0	0.00	31.15	0	4,200	0.00%
2020/03/23	0	0.00	20	29.05	28.90	-20	4,129	-0.48%
2020/03/20	5	29.81	0	0.00	30.05	5	4,141	0.12%
2020/03/19	0	0.00	5	28.37	27.40	-5	4,099	-0.12%
2020/03/18	4	30.98	0	0.00	30.20	4	4,148	0.10%
2020/03/17	2	31.98	3	31.15	31.05	-1	4,276	-0.02%
2020/03/16	4	31.94	5	32.85	31.85	-1	4,156	-0.02%
2020/03/13	4	31.76	2	32.90	33.20	2	4,103	0.05%
2020/03/12	20	34.80	0	0.00	33.55	20	4,006	0.50%
2020/03/11	1	36.00	0	0.00	35.45	1	3,984	0.03%
2020/03/06	1	36.40	0	0.00	36.40	1	3,923	0.03%
2020/03/05	0	0.00	6	36.74	36.90	-6	3,961	-0.15%
2020/03/04	1	35.30	0	0.00	35.50	1	3,854	0.03%
2020/02/27	30	34.10	0	0.00	34.10	30	3,779	0.79%
2020/02/25	1	34.50	0	0.00	35.15	1	3,766	0.03%
2020/02/21	0	0.00	5	35.60	35.30	-5	3,818	-0.13%
2020/02/18	1	36.10	0	0.00	35.85	1	3,885	0.03%
2020/02/17	10	36.05	5.2	35.95	36.00	4.9	3,903	0.12%
2020/02/14	5	36.45	11	36.32	36.35	-6	3,908	-0.15%
2020/02/13	10	36.18	0	0.00	35.85	10	3,905	0.26%
2020/02/12	10	36.03	10	36.18	36.15	0	3,941	0.00%
2020/02/11	0	0.00	1	35.25	35.30	-1	3,951	-0.03%
2020/02/07	1	34.80	3	34.83	34.85	-2	4,648	-0.04%
2020/02/06	2	34.95	0	0.00	35.20	2	4,704	0.04%
2020/02/04	0	0.00	5	33.70	33.70	-5	4,766	-0.10%
2020/02/03	8	32.54	1	32.75	32.75	7	4,833	0.14%
2020/01/30	3	34.67	10	34.00	34.00	-7	5,027	-0.14%
2020/01/20	10	37.45	2	37.60	37.45	8	5,180	0.15%
2020/01/17	0	0.00	4	37.75	37.55	-4	5,276	-0.08%
2020/01/16	20	38.04	10	37.70	37.70	10	5,585	0.18%
2020/01/15	26	37.79	1	37.85	37.55	25	5,947	0.42%
2020/01/14	5	37.35	0	0.00	37.50	5	5,874	0.09%
2020/01/10	0	0.00	15	37.30	36.95	-15	5,862	-0.26%
2020/01/09	2	37.05	1	37.00	37.00	1	6,008	0.02%
2020/01/08	8	36.41	2	36.60	36.35	6	6,045	0.10%
2020/01/07	5.2	36.20	0	0.00	36.20	5.2	6,036	0.09%
2020/01/06	5	36.50	5	36.00	35.90	0	6,017	0.00%
2020/01/02	0	0.00	2	37.00	37.20	-2	5,981	-0.03%
2019/12/30	5	36.75	7	37.13	37.20	-2	6,080	-0.03%
2019/12/27	2	37.00	0	0.00	37.15	2	6,069	0.03%
2019/12/26	14	37.04	12	37.30	37.40	2	6,030	0.03%
2019/12/25	5	36.65	5	36.70	36.70	0	5,951	0.00%
2019/12/24	10	36.30	14	36.25	36.25	-4	5,989	-0.07%
2019/12/23	4	36.40	4	36.55	36.55	0	5,999	0.00%
2019/12/17	0	0.00	6	37.50	37.45	-6	6,358	-0.09%
2019/12/13	4	37.53	0	0.00	37.50	4	6,318	0.06%
2019/12/12	5	37.15	2	37.05	37.60	3	6,166	0.05%
2019/12/10	1	36.75	7	36.75	36.60	-6	6,007	-0.10%
2019/12/09	3	36.77	1	36.75	36.55	2	6,021	0.03%
2019/12/06	50	36.83	31	36.89	36.90	19	6,007	0.32%
2019/12/05	0	0.00	5	35.35	36.70	-5	6,005	-0.08%
2019/12/03	0	0.00	5	34.80	34.80	-5	6,140	-0.08%
2019/12/02	5	34.00	0	0.00	34.30	5	6,203	0.08%
2019/11/28	0	0.00	0.2	35.65	35.60	-0.2	6,237	0.00%
2019/11/25	10	35.70	0	0.00	35.55	10	6,658	0.15%
2019/11/22	4	35.85	0	0.00	35.55	4	6,714	0.06%
2019/11/20	0	0.00	3	36.35	36.20	-3	6,714	-0.04%
2019/11/19	2	37.20	5	36.25	37.10	-3	6,691	-0.04%
2019/11/15	5	36.25	0	0.00	36.20	5	6,733	0.07%
2019/11/14	0	0.00	10	35.60	36.00	-10	6,776	-0.15%
2019/11/11	0	0.00	4	36.66	35.80	-4	6,746	-0.06%
2019/11/08	0	0.00	5	36.70	36.60	-5	6,683	-0.07%
2019/11/07	5	36.00	0	0.00	36.10	5	6,634	0.08%
2019/11/06	10	37.84	31	38.66	37.00	-21	6,504	-0.32%
2019/11/05	10	38.13	10	37.55	37.45	0	5,923	0.00%
2019/11/04	5	38.10	12	37.70	37.60	-7	5,848	-0.12%
2019/11/01	24	37.75	20	37.62	37.60	4	5,776	0.07%
2019/10/31	29	37.59	15	37.25	37.15	14	5,719	0.24%
2019/10/30	10	37.38	0	0.00	38.20	10	5,620	0.18%
2019/10/29	1	38.55	0	0.00	37.80	1	5,507	0.02%
2019/10/28	1	38.15	1	38.20	38.50	0	5,293	0.00%
2019/10/25	3	37.25	0	0.00	37.20	3	5,021	0.06%
2019/10/24	3	37.40	7	37.34	37.60	-4	4,904	-0.08%
2019/10/23	0	0.00	7.3	36.14	36.50	-7.3	4,606	-0.16%
2019/10/22	3	34.80	0	0.00	34.70	3	4,196	0.07%
2019/10/18	2	34.75	0	0.00	34.70	2	4,154	0.05%
2019/10/17	0	0.00	2	35.50	35.25	-2	4,081	-0.05%
2019/10/16	1	34.90	0	0.00	34.95	1	3,909	0.03%
2019/10/14	0.1	33.85	0	0.00	33.80	0.1	3,745	0.00%
2019/10/09	1	33.35	0	0.00	33.40	1	3,786	0.03%
2019/10/04	3	35.00	2	34.73	34.90	1	3,770	0.03%
2019/10/03	1	34.35	1	34.25	34.55	0	3,653	0.00%
2019/10/02	0.1	33.95	0	0.00	33.95	0.1	3,599	0.00%
2019/09/24	7	34.54	2	34.55	34.35	5	3,468	0.14%
2019/09/23	1	34.40	6	34.84	34.75	-5	3,387	-0.15%
2019/09/20	1	33.90	1	34.70	35.05	0	3,142	0.00%
2019/09/18	0	0.00	5	33.85	33.90	-5	3,008	-0.17%
2019/09/11	1	34.20	1	33.80	34.00	0	2,861	0.00%
2019/09/10	0	0.00	3	33.55	33.90	-3	2,819	-0.11%
2019/09/09	0	0.00	2	33.95	33.95	-2	2,785	-0.07%
2019/09/06	5	34.21	20	33.83	33.50	-15	2,685	-0.56%
2019/09/05	7	34.81	11	35.01	35.35	-4	2,502	-0.16%
2019/09/04	0	0.00	21.1	34.37	34.80	-21.1	2,382	-0.89%
2019/09/03	4	34.55	12	34.41	34.00	-8	2,292	-0.35%
2019/09/02	6	33.80	3	33.95	34.15	3	2,197	0.14%
2019/08/30	7	33.36	1	33.30	33.30	6	2,088	0.29%
2019/08/29	6	33.05	2	32.80	32.55	4	1,954	0.20%
2019/08/28	1	32.00	1	32.30	32.20	0	1,775	0.00%
2019/08/27	5	31.35	0	0.00	31.30	5	1,596	0.31%
2019/08/26	0	0.00	1	30.35	30.45	-1	1,522	-0.07%
2019/08/23	3	31.03	0	0.00	30.80	3	1,489	0.20%
2019/08/22	3	31.03	1	30.80	30.90	2	1,452	0.14%
2019/08/21	1	30.75	2	30.65	30.65	-1	1,395	-0.07%
2019/08/20	26	29.89	25	29.85	29.70	1	1,278	0.08%
2019/08/07	0	0.00	4	28.30	27.85	-4	1,032	-0.39%
2019/08/06	4	27.43	0	0.00	27.90	4	1,021	0.39%
2019/08/02	1	28.30	0	0.00	28.35	1	1,008	0.10%
2019/08/01	0	0.00	6	28.92	28.90	-6	1,008	-0.60%
2019/07/31	5	29.15	0	0.00	29.10	5	1,003	0.50%
2019/07/25	1	30.10	1	29.90	29.90	0	1,003	0.00%
2019/07/15	1	28.90	2	29.00	28.85	-1	947	-0.11%
2019/07/12	2	31.05	0	0.00	31.25	2	903	0.22%
2019/07/10	0	0.00	1	30.60	30.70	-1	942	-0.11%
2019/07/09	0	0.00	5	30.60	30.55	-5	947	-0.53%
2019/07/03	0	0.00	1	30.15	30.30	-1	965	-0.10%
2019/07/01	0	0.00	1	30.20	30.20	-1	991	-0.10%
2019/06/17	0.1	29.10	0	0.00	29.10	0.1	1,257	0.01%
2019/06/14	1	29.20	0	0.00	29.20	1	1,274	0.08%
2019/06/10	0	0.00	10	28.95	28.95	-10	1,378	-0.73%
2019/06/05	10	28.55	4	28.80	28.55	6	1,397	0.43%
2019/06/04	0	0.00	4	28.65	28.70	-4	1,406	-0.28%
2019/05/30	0	0.00	1	28.40	28.45	-1	1,451	-0.07%
2019/05/29	9	28.03	0	0.00	28.05	9	1,464	0.61%
2019/05/28	1	27.70	0	0.00	27.70	1	1,476	0.07%
2019/05/17	0.1	28.80	0	0.00	28.40	0.1	1,653	0.01%
2019/05/16	0	0.00	1	29.05	28.80	-1	1,646	-0.06%
2019/05/14	1	28.60	0	0.00	28.75	1	1,670	0.06%
2019/05/08	0.1	30.25	0	0.00	30.20	0.1	1,644	0.01%
2019/05/03	0	0.00	3	31.45	31.35	-3	1,646	-0.18%
2019/04/29	0.1	30.70	0	0.00	30.70	0.1	1,641	0.01%
2019/04/24	1	31.40	1	31.55	31.25	0	1,649	0.00%
2019/04/22	0	0.00	2	31.80	31.85	-2	1,644	-0.12%
2019/04/17	0	0.00	2	32.03	31.80	-2	1,633	-0.12%
2019/04/16	0	0.00	18	31.15	31.15	-18	1,533	-1.17%
2019/04/15	1	30.80	0	0.00	30.80	1	1,514	0.07%
2019/04/12	1	30.60	10	30.55	30.55	-9	1,511	-0.60%
2019/04/11	0	0.00	7	31.10	30.60	-7	1,504	-0.47%
2019/04/10	0	0.00	5	30.85	31.00	-5	1,490	-0.34%
2019/04/08	1	30.95	0	0.00	30.95	1	1,469	0.07%
2019/04/03	1	30.25	0	0.00	30.35	1	1,434	0.07%
2019/04/01	0	0.00	10	30.05	30.05	-10	1,427	-0.70%
2019/03/28	1	30.00	0	0.00	29.90	1	1,393	0.07%
2019/03/27	1	30.35	10	30.50	30.50	-9	1,376	-0.65%
2019/03/25	2	30.38	0	0.00	30.50	2	1,366	0.15%
2019/03/22	7	31.26	2	31.18	31.10	5	1,349	0.37%
2019/03/21	37	30.91	0	0.00	30.85	37	1,268	2.92%
2019/03/20	1	30.00	1	30.10	30.10	0	1,183	0.00%
2019/03/19	2.1	29.60	0	0.00	29.55	2.1	1,159	0.18%
2019/03/18	0	0.00	3	30.00	29.75	-3	1,155	-0.26%
2019/03/15	13	29.66	6	29.75	29.20	7	1,125	0.62%
2019/03/14	1	29.00	1	29.35	29.40	0	1,086	0.00%
2019/03/11	0	0.00	1	28.75	28.80	-1	1,102	-0.09%
2019/03/08	2	28.55	0	0.00	28.95	2	1,131	0.18%
2019/03/07	3	29.10	0	0.00	28.95	3	1,126	0.27%
2019/03/06	0	0.00	1	29.25	29.25	-1	1,121	-0.09%
2019/03/04	32	29.77	0	0.00	29.75	32	1,128	2.84%
2019/02/27	0	0.00	1	29.90	30.00	-1	1,123	-0.09%
2019/02/26	3	30.43	10	30.45	30.25	-7	1,100	-0.64%
2019/02/22	1	29.10	0	0.00	29.00	1	962	0.10%
2019/02/21	2	29.20	0	0.00	29.25	2	971	0.21%
2019/02/15	0	0.00	10	28.70	28.75	-10	991	-1.01%
2019/01/30	2	28.35	0	0.00	28.25	2	1,016	0.20%
2019/01/23	5	27.80	0	0.00	27.80	5	1,070	0.47%
2019/01/17	5	28.30	14	28.25	28.15	-9	1,109	-0.81%
2019/01/08	4	26.80	0	0.00	26.80	4	1,143	0.35%
2019/01/07	2	26.70	0	0.00	26.80	2	1,156	0.17%
2018/12/27	1	27.10	0	0.00	27.10	1	1,332	0.08%
2018/12/26	0	0.00	3	27.20	26.75	-3	1,369	-0.22%
2018/12/24	0.1	27.60	0	0.00	27.75	0.1	1,377	0.01%
2018/12/21	1	27.55	0	0.00	27.35	1	1,400	0.07%
2018/12/13	6	28.64	1	28.60	28.60	5	1,484	0.34%
2018/11/28	1	29.15	0	0.00	29.50	1	1,791	0.06%
2018/11/15	0	0.00	3	28.70	28.80	-3	1,848	-0.16%
2018/11/14	3	29.05	0	0.00	28.75	3	1,853	0.16%
2018/10/24	0.1	28.45	0	0.00	28.45	0.1	2,120	0.00%
2018/10/23	1	28.35	0	0.00	28.20	1	2,131	0.05%
2018/10/18	0.1	29.15	0	0.00	29.10	0.1	2,121	0.00%
2018/10/16	1.1	29.69	1	29.90	29.55	0.1	2,122	0.00%
2018/10/11	5	28.45	0	0.00	28.45	5	2,124	0.24%
2018/10/09	3	31.95	0	0.00	31.60	3	2,061	0.15%
2018/09/26	0.1	33.90	0	0.00	34.05	0.1	2,302	0.00%
2018/09/20	0	0.00	7	34.10	33.95	-7	2,386	-0.29%
2018/09/17	1.1	33.20	0	0.00	33.20	1.1	2,356	0.05%
2018/09/14	0	33.20	0	0.00	33.20	0	2,383	0.00%
2018/09/13	1	32.55	0	0.00	32.50	1	2,417	0.04%
2018/09/12	2	32.00	0	0.00	32.00	2	2,442	0.08%
2018/09/10	4.1	33.80	10	33.82	33.65	-5.9	2,482	-0.24%
2018/09/07	0.2	34.40	0	0.00	34.45	0.2	2,530	0.01%
2018/09/06	7.2	35.36	0	0.00	35.20	7.2	2,579	0.28%
2018/09/05	0	0.00	2	35.70	35.50	-2	2,737	-0.07%
2018/09/03	7	35.39	0	0.00	35.05	7	3,577	0.20%
2018/08/24	0.4	33.90	0	0.00	33.80	0.4	3,941	0.01%
2018/08/17	0	0.00	5	34.40	34.35	-5	4,363	-0.11%
2018/08/16	0	0.00	3	34.25	34.75	-3	4,372	-0.07%
2018/08/15	1	34.00	0	0.00	33.90	1	4,345	0.02%
2018/08/13	0	0.00	1	34.65	35.25	-1	4,291	-0.02%
2018/08/10	2	36.45	0	0.00	36.40	2	4,279	0.05%
2018/08/09	0	0.00	5	36.60	36.55	-5	4,277	-0.12%
2018/08/08	0.1	36.20	0	0.00	36.20	0.1	4,235	0.00%
2018/07/31	5	36.60	0	0.00	36.70	5	4,484	0.11%
2018/07/27	0	0.00	0.1	36.00	36.00	-0.1	4,784	0.00%
2018/07/25	1	35.40	0	0.00	35.35	1	4,781	0.02%
2018/07/19	0.1	35.35	0	0.00	35.30	0.1	4,826	0.00%
2018/07/18	0	0.00	6	35.65	35.50	-6	4,885	-0.12%
2018/07/17	1	36.00	2	35.95	35.95	-1	4,877	-0.02%
2018/07/16	15	36.30	0	0.00	36.10	15	4,885	0.31%
2018/07/13	0	0.00	0.1	36.25	35.90	-0.1	4,917	0.00%
2018/07/12	0	0.00	13	35.21	35.20	-13	4,894	-0.27%
2018/07/10	0	0.00	1	35.50	35.50	-1	4,904	-0.02%
2018/07/09	1	35.70	0	0.00	35.60	1	4,895	0.02%
2018/07/06	0.1	36.70	0	0.00	36.95	0.1	4,837	0.00%
2018/07/04	0.1	37.10	0	0.00	37.10	0.1	4,814	0.00%
2018/07/03	2.1	36.50	0	0.00	36.50	2.1	4,818	0.04%
2018/06/28	1	36.95	1	36.85	36.70	0	4,776	0.00%
2018/06/27	0.2	36.85	0	0.00	36.85	0.2	4,780	0.00%
2018/06/22	3	38.75	0	0.00	38.10	3	4,788	0.06%
2018/06/21	0	0.00	1	38.30	38.10	-1	4,799	-0.02%
2018/06/20	1	37.80	3	38.40	37.80	-2	4,844	-0.04%
2018/06/19	0	0.00	2	39.05	38.60	-2	4,928	-0.04%
2018/06/15	0	0.00	3	39.80	39.65	-3	5,021	-0.06%
2018/06/12	41	41.82	28	41.90	40.40	13	4,784	0.27%
2018/06/11	8	41.04	18.2	41.04	41.25	-10.2	4,394	-0.23%
2018/06/08	0	0.00	5	37.70	37.50	-5	4,014	-0.12%
2018/06/07	0	0.00	22	37.60	37.25	-22	4,022	-0.55%
2018/06/05	18	37.96	0	0.00	37.05	18	4,153	0.43%
2018/06/01	2	36.70	2	36.90	36.70	0	4,075	0.00%
2018/05/31	2	36.55	0	0.00	37.40	2	4,169	0.05%
2018/05/30	0	0.00	1	36.30	36.75	-1	4,129	-0.02%
2018/05/29	0	0.00	10	37.10	36.90	-10	4,121	-0.24%
2018/05/28	1	37.45	12	37.10	37.10	-11	4,113	-0.27%
2018/05/25	30	37.03	0	0.00	37.60	30	4,110	0.73%
2018/05/24	4	36.20	0	0.00	36.30	4	4,200	0.10%
2018/05/22	3	36.13	0	0.00	36.10	3	4,290	0.07%
2018/05/21	5	36.30	0	0.00	36.45	5	4,338	0.12%
2018/05/15	1	37.15	1	37.25	36.55	0	4,590	0.00%
2018/05/08	0	0.00	2	36.90	36.75	-2	5,270	-0.04%
2018/05/07	8	36.83	1	37.50	37.60	7	5,277	0.13%
2018/04/30	0	0.00	8	34.71	34.55	-8	5,241	-0.15%
2018/04/24	3.1	34.80	0	0.00	34.75	3.1	5,727	0.05%
2018/04/19	2	37.50	0	0.00	37.30	2	5,987	0.03%
2018/04/18	1	36.70	10	36.15	36.40	-9	6,067	-0.15%
2018/04/16	1	37.20	0	0.00	37.00	1	6,152	0.02%
2018/04/11	3	37.40	0	0.00	37.15	3	6,673	0.04%
2018/04/10	5.1	37.35	0	0.00	37.25	5.1	6,841	0.07%
2018/04/09	0	0.00	14	36.80	37.10	-14	7,079	-0.20%
2018/04/03	0	0.00	2	36.65	36.75	-2	7,122	-0.03%
2018/04/02	2	36.73	0	0.00	36.65	2	7,256	0.03%
2018/03/31	0	0.00	1	36.90	37.20	-1	7,267	-0.01%
2018/03/30	11	36.60	0	0.00	36.50	11	7,313	0.15%
2018/03/27	1	37.25	0	0.00	37.25	1	8,123	0.01%
2018/03/23	0	0.00	1	36.80	36.85	-1	8,170	-0.01%
2018/03/22	2	38.60	6	38.65	38.10	-4	8,182	-0.05%
2018/03/21	6	38.67	15	38.34	38.80	-9	8,104	-0.11%
2018/03/19	13	37.85	0	0.00	37.65	13	7,994	0.16%
2018/03/15	14	38.37	5	38.50	38.15	9	8,026	0.11%
2018/03/13	0	0.00	0.1	38.00	37.90	-0.1	8,235	0.00%
2018/03/12	10	38.30	2	37.80	37.65	8	8,212	0.10%
2018/03/09	1	37.50	1	37.50	37.50	0	8,187	0.00%
2018/03/07	3	37.15	1	37.55	37.00	2	8,240	0.02%
2018/02/27	1	37.20	1	36.70	36.55	0	8,566	0.00%
2018/02/26	1	37.85	11	37.53	37.20	-10	8,516	-0.12%
2018/02/23	8	36.90	2	36.23	36.95	6	8,348	0.07%
2018/02/21	1	35.80	1	36.15	36.00	0	8,425	0.00%
2018/02/12	2	35.25	1	34.75	34.55	1	8,486	0.01%
2018/02/07	1	37.00	1	36.55	35.60	0	8,469	0.00%
2018/02/06	2	34.80	0	0.00	35.05	2	8,389	0.02%
2018/02/05	120	37.76	120	37.63	38.00	0	8,319	0.00%	大買/大賣/
2018/02/02	0	0.00	1	37.65	38.20	-1	8,176	-0.01%
2018/02/01	1	37.60	0	0.00	37.85	1	8,059	0.01%
2018/01/31	0	0.00	1	36.35	36.35	-1	7,821	-0.01%
2018/01/30	0	0.00	1	36.00	36.00	-1	7,885	-0.01%
2018/01/29	0	0.00	1	37.05	36.80	-1	7,843	-0.01%
2018/01/26	1	36.35	2	36.10	36.75	-1	7,745	-0.01%
2018/01/24	0	0.00	1	36.50	36.40	-1	7,716	-0.01%
2018/01/23	1	36.20	1	36.15	36.20	0	7,677	0.00%
2018/01/22	1	37.05	20	37.05	36.50	-19	7,596	-0.25%
2018/01/19	12	35.93	405	36.27	36.25	-393	7,354	-5.34%	大賣/鉅額交易
2018/01/18	4	36.05	73	36.00	35.55	-69	7,177	-0.96%
2018/01/16	0	0.00	1	36.30	36.05	-1	7,055	-0.01%
2018/01/15	24	36.66	1	36.20	36.20	23	6,974	0.33%
2018/01/12	1	35.85	0	0.00	35.85	1	6,763	0.01%
2018/01/11	7	34.93	7	35.18	35.20	0	6,616	0.00%
2018/01/10	0	0.00	1	34.75	35.00	-1	6,551	-0.02%
2018/01/09	10.1	34.41	6	34.78	35.00	4.1	6,503	0.06%
2018/01/08	4	35.78	2	34.65	34.65	2	6,354	0.03%
2018/01/05	1	35.35	8	34.93	35.20	-7	6,109	-0.11%
2018/01/04	0	0.00	9	34.78	34.85	-9	5,920	-0.15%
2018/01/03	10	33.88	7	34.72	34.05	3	5,727	0.05%