矽格 (6257)-元富-同大券商分點個股進出

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
77.4
漲跌
▲0.4
漲幅
+0.52%
成交量
5,241張
產業
上市半導體類股▲1.65%
942人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

矽格 (6257)籌碼相關－元富-同大券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-同大券商分點個股進出
元富-同大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	1	77.80	2	77.55	77.40	-1	6,970	-0.01%
2024/05/14	0	0.00	3	77.20	77.00	-3	6,949	-0.04%
2024/05/13	7	76.46	1	77.30	76.50	6	6,926	0.09%
2024/05/10	11	76.44	2	77.05	76.20	9	6,920	0.13%
2024/05/09	6	78.10	0	0.00	77.10	6	6,887	0.09%
2024/05/08	2	77.85	2	78.30	78.30	0	6,858	0.00%
2024/05/07	8	78.35	6	78.03	77.80	2	6,807	0.03%
2024/05/03	4	77.25	3	76.93	76.40	1	6,707	0.01%
2024/05/02	8	77.26	35.1	77.56	77.40	-27.1	6,637	-0.41%
2024/04/30	3	73.97	15	73.63	74.20	-12	6,367	-0.19%
2024/04/29	3	72.63	8	72.64	72.90	-5	6,295	-0.08%
2024/04/26	0	0.00	1	71.50	71.50	-1	6,386	-0.02%
2024/04/25	1	69.90	2	70.00	70.20	-1	6,379	-0.02%
2024/04/24	0	0.00	3	70.07	70.40	-3	6,374	-0.05%
2024/04/23	14	67.89	0	0.00	68.30	14	6,362	0.22%
2024/04/22	3.1	68.90	0	0.00	68.30	3.1	6,358	0.05%
2024/04/19	10.1	70.43	1	68.90	70.50	9.1	6,293	0.14%
2024/04/17	5	71.76	2	72.30	72.60	3	6,201	0.05%
2024/04/16	3.1	70.65	12	70.79	70.60	-8.9	6,136	-0.15%
2024/04/15	2	72.30	3	72.13	72.00	-1	6,060	-0.02%
2024/04/12	1	73.10	4	73.43	73.20	-3	6,030	-0.05%
2024/04/11	19	72.72	4	72.58	72.80	15	5,949	0.25%
2024/04/10	6	72.28	8	71.61	72.40	-2	5,892	-0.03%
2024/04/09	1	71.00	2	72.10	71.10	-1	5,828	-0.02%
2024/04/08	6	71.02	12	70.61	70.80	-6	5,787	-0.10%
2024/04/03	7	71.87	7	71.87	71.80	0	5,763	0.00%
2024/04/02	1	71.60	4	72.50	73.00	-3	5,753	-0.05%
2024/04/01	0.1	72.00	1	71.90	71.60	-0.9	5,670	-0.02%
2024/03/29	15	70.79	5	71.40	71.00	10	5,597	0.18%
2024/03/28	5	72.34	2	73.45	72.00	3	5,390	0.06%
2024/03/27	2	71.22	5	72.70	73.80	-3	5,144	-0.06%
2024/03/26	5.1	71.10	1	73.30	71.00	4.1	4,978	0.08%
2024/03/25	5	71.88	3	72.97	72.30	2	4,974	0.04%
2024/03/22	9	73.04	3	71.80	72.40	6	4,944	0.12%
2024/03/21	12	76.15	6	76.03	74.70	6	4,910	0.12%
2024/03/20	7	77.61	20.1	77.20	75.60	-13.1	5,085	-0.26%
2024/03/19	0	73.50	3	73.23	73.50	-3	5,072	-0.06%
2024/03/18	0	70.80	13	71.38	72.10	-13	4,948	-0.26%
2024/03/15	1	68.20	9	68.53	68.80	-8	4,832	-0.17%
2024/03/14	5	68.52	1	67.82	68.80	4	4,777	0.08%
2024/03/13	0	69.60	0	69.70	70.10	0	4,716	0.00%
2024/03/12	2	68.80	7	69.50	69.90	-5	4,674	-0.11%
2024/03/11	4	68.78	0	69.00	68.40	4	4,698	0.09%
2024/03/08	13	69.60	2	71.00	69.00	11	4,758	0.23%
2024/03/07	14	70.79	13	70.47	69.60	1	4,727	0.02%
2024/03/06	0	0.00	6.1	69.47	70.20	-6.1	4,786	-0.13%
2024/03/05	7	67.62	0	0.00	68.10	7	4,965	0.14%
2024/03/04	8	67.88	2	68.20	67.90	6	5,024	0.12%
2024/03/01	6	68.02	0	68.60	67.20	6	4,971	0.12%
2024/02/29	1	70.60	6	70.25	70.30	-5	4,814	-0.10%
2024/02/27	10	70.34	6	70.05	70.00	4	4,781	0.08%
2024/02/26	21	73.17	10	72.38	72.30	11	4,667	0.24%
2024/02/23	6	73.38	20	73.37	72.50	-14	4,542	-0.31%
2024/02/22	1	69.90	17.1	70.36	70.80	-16.1	4,207	-0.38%
2024/02/21	3	68.23	0	0.00	68.80	3	4,122	0.07%
2024/02/20	6	70.33	0	0.00	68.20	6	4,144	0.14%
2024/02/19	4	69.45	4	70.20	70.00	0	4,099	0.00%
2024/02/16	9	69.69	8.1	69.63	69.50	0.9	4,088	0.02%
2024/02/15	3	68.30	8	66.98	68.20	-5	4,032	-0.12%
2024/02/05	11	65.28	0	0.00	65.30	11	3,992	0.28%
2024/02/02	3	66.13	0	0.00	65.70	3	3,999	0.08%
2024/02/01	2	67.35	0	0.00	66.60	2	3,997	0.05%
2024/01/31	1	68.30	2	67.80	67.70	-1	4,025	-0.02%
2024/01/30	2	66.60	0	0.00	66.50	2	4,054	0.05%
2024/01/29	0	0.00	1	67.50	67.40	-1	4,089	-0.02%
2024/01/26	1	67.60	1	69.50	67.20	0	4,139	0.00%
2024/01/25	0	0.00	6	68.60	68.70	-6	4,117	-0.15%
2024/01/24	0.1	68.21	6	68.50	68.00	-5.9	4,103	-0.14%
2024/01/23	1	68.20	7	68.41	68.10	-6	4,111	-0.15%
2024/01/22	23	68.35	20	68.73	68.00	3	4,084	0.07%
2024/01/19	0	0.00	2	66.35	66.50	-2	3,970	-0.05%
2024/01/18	0	0.00	1	65.40	65.30	-1	4,006	-0.02%
2024/01/17	0	0.00	4	65.70	65.80	-4	4,124	-0.10%
2024/01/16	0	0.00	4	65.98	66.10	-4	4,139	-0.10%
2024/01/12	1	64.60	2	64.45	64.30	-1	4,216	-0.02%
2024/01/11	1	64.00	0	0.00	64.20	1	4,308	0.02%
2024/01/05	3	64.80	0	0.00	64.90	3	4,636	0.06%
2024/01/03	0	0.00	1	64.70	65.00	-1	4,664	-0.02%
2024/01/02	4	65.15	1	65.20	64.60	3	4,648	0.06%
2023/12/29	3	65.10	0	0.00	65.20	3	4,647	0.06%
2023/12/28	1	67.00	1	67.00	66.00	0	4,599	0.00%
2023/12/27	1	67.40	0	0.00	67.30	1	4,574	0.02%
2023/12/25	7	66.44	10	66.65	66.40	-3	4,552	-0.07%
2023/12/22	2	67.90	0	0.00	68.00	2	4,508	0.04%
2023/12/21	1	68.50	2	68.50	68.10	-1	4,515	-0.02%
2023/12/20	1	67.31	2.4	68.81	68.80	-1.4	4,488	-0.03%
2023/12/19	22	67.91	2	67.55	67.80	20	4,433	0.45%
2023/12/18	0	68.10	13.2	68.21	68.50	-13.2	4,437	-0.30%
2023/12/15	14	67.85	9	67.81	67.20	5	4,545	0.11%
2023/12/14	8.1	70.02	19.1	69.95	71.90	-11	4,467	-0.25%
2023/12/13	5	66.06	4	66.40	66.40	1	4,163	0.02%
2023/12/12	0	0.00	30	66.10	65.80	-30	4,245	-0.71%
2023/12/11	1	65.00	4	64.90	65.00	-3	4,209	-0.07%
2023/12/08	4	64.65	15	64.50	64.70	-11	4,198	-0.26%
2023/12/07	2	64.75	10	65.42	64.60	-8	4,183	-0.19%
2023/12/06	8	65.41	5	64.94	65.40	3	4,158	0.07%
2023/12/05	5	65.20	3	65.20	65.50	2	4,084	0.05%
2023/12/04	7.1	65.97	12	66.08	66.00	-4.9	4,013	-0.12%
2023/12/01	3	65.10	16	65.25	65.80	-13	3,943	-0.33%
2023/11/30	10	64.05	10	63.92	63.80	0	3,722	0.00%
2023/11/29	13	61.88	13	61.92	62.00	0	3,478	0.00%
2023/11/27	4	60.10	2	60.20	60.00	2	3,449	0.06%
2023/11/24	10	60.80	1	60.80	60.70	9	3,493	0.26%
2023/11/23	2	61.05	1	61.00	60.90	1	3,515	0.03%
2023/11/22	3	60.97	5	61.00	60.90	-2	3,537	-0.06%
2023/11/20	3	61.00	2	61.10	61.40	1	3,673	0.03%
2023/11/17	4	61.28	0	0.00	61.00	4	3,803	0.11%
2023/11/16	5	61.10	0	0.00	61.50	5	3,785	0.13%
2023/11/15	3	61.90	0	0.00	60.90	3	3,836	0.08%
2023/11/14	0	0.00	4	61.03	61.50	-4	3,792	-0.11%
2023/11/13	0	0.00	15	60.80	60.50	-15	3,777	-0.40%
2023/11/10	3	60.13	1	60.20	60.20	2	3,769	0.05%
2023/11/09	1	61.50	1	60.80	60.80	0	3,748	0.00%
2023/11/08	5	61.50	6	61.60	61.40	-1	3,736	-0.03%
2023/11/07	4	60.58	2	60.50	61.70	2	3,702	0.05%
2023/11/06	8	61.61	19	61.71	61.50	-11	3,649	-0.30%
2023/11/03	9	61.10	4	61.20	61.50	5	3,596	0.14%
2023/11/02	14.1	60.50	1	60.90	60.90	13.1	3,546	0.37%
2023/11/01	2	59.75	0	0.00	59.70	2	3,503	0.06%
2023/10/31	0.1	60.50	0	0.00	59.30	0.1	3,490	0.00%
2023/10/30	1	59.80	0	0.00	59.90	1	3,486	0.03%
2023/10/27	3	59.67	6	60.20	59.40	-3	3,500	-0.09%
2023/10/26	3	60.93	2	60.90	60.20	1	3,491	0.03%
2023/10/25	5	61.70	4	61.80	62.00	1	3,448	0.03%
2023/10/23	0	0.00	7	60.29	59.90	-7	3,432	-0.20%
2023/10/20	0	0.00	6	60.50	60.80	-6	3,445	-0.17%
2023/10/19	8	60.53	19	60.56	60.70	-11	3,413	-0.32%
2023/10/18	5	60.36	0.1	60.40	60.00	4.9	3,342	0.15%
2023/10/17	3	60.67	9	60.70	60.70	-6	3,292	-0.18%
2023/10/16	5.1	59.38	0	0.00	59.20	5.1	3,230	0.16%
2023/10/13	14	59.67	8	59.79	60.00	6	3,223	0.19%
2023/10/12	3	58.20	0	0.00	58.30	3	3,118	0.10%
2023/10/11	0	0.00	1	58.20	57.80	-1	3,134	-0.03%
2023/10/06	0	57.50	0	0.00	57.50	0	3,133	0.00%
2023/10/05	6	58.08	6	57.95	57.60	0	3,142	0.00%
2023/10/04	0	0.00	5	57.20	57.60	-5	3,130	-0.16%
2023/10/03	0.1	57.40	10	57.70	57.50	-9.9	3,132	-0.32%
2023/09/28	0	57.10	0	0.00	57.40	0	3,183	0.00%
2023/09/25	1	58.40	1	58.40	58.30	0	3,259	0.00%
2023/09/21	0	57.30	0	0.00	57.20	0	3,216	0.00%
2023/09/20	32	58.89	15	59.11	58.00	17	3,167	0.54%
2023/09/19	16	60.61	50.9	60.55	60.80	-34.9	2,973	-1.17%
2023/09/18	2	58.75	4	59.00	58.80	-2	2,660	-0.08%
2023/09/15	10	58.71	22	58.28	58.00	-12	2,635	-0.46%
2023/09/14	0	0.00	8	57.18	57.20	-8	2,512	-0.32%
2023/09/13	6	56.80	3	56.60	56.60	3	2,493	0.12%
2023/09/08	5	56.84	0	0.00	57.20	5	2,490	0.20%
2023/09/07	0	57.50	5	57.80	57.80	-5	2,489	-0.20%
2023/09/06	11	57.53	1	57.60	58.20	10	2,480	0.40%
2023/09/05	0	57.80	0	0.00	57.80	0	2,464	0.00%
2023/09/04	0.1	57.40	0	0.00	57.50	0.1	2,453	0.00%
2023/08/31	3	57.57	5	57.54	57.70	-2	2,435	-0.08%
2023/08/30	0	0.00	3.1	56.60	56.90	-3.1	2,385	-0.13%
2023/08/29	0	0.00	3	56.30	56.40	-3	2,351	-0.13%
2023/08/28	1	56.00	2	56.50	56.00	-1	2,336	-0.04%
2023/08/25	6	56.63	4	56.40	56.60	2	2,319	0.09%
2023/08/24	11	56.57	8	56.75	56.10	3	2,284	0.13%
2023/08/23	5	54.40	26	55.19	55.40	-21	2,157	-0.97%
2023/08/22	0.1	52.70	0	0.00	52.60	0.1	2,032	0.00%
2023/08/21	3	53.00	3	53.20	52.50	0	1,991	0.00%
2023/08/18	0	0.00	1	51.20	51.50	-1	1,923	-0.05%
2023/08/17	0.1	50.90	1	50.80	51.30	-0.9	1,919	-0.05%
2023/08/15	0	0.00	1	50.50	50.30	-1	1,908	-0.05%
2023/08/14	1.1	50.40	0	0.00	50.30	1.1	1,916	0.06%
2023/08/11	5	51.16	0	0.00	51.10	5	1,910	0.26%
2023/08/10	14.1	51.89	0	0.00	51.90	14.1	1,894	0.74%
2023/08/09	1	52.50	0	0.00	52.50	1	1,878	0.05%
2023/08/08	0.1	52.90	0	0.00	52.70	0.1	1,879	0.01%
2023/08/02	2	52.10	0	0.00	52.00	2	1,872	0.11%
2023/07/31	2	54.00	0	0.00	52.90	2	1,835	0.11%
2023/07/28	1	52.50	1	53.20	53.70	0	1,808	0.00%
2023/07/27	7.1	52.74	0	53.10	52.30	7	1,778	0.40%
2023/07/26	1	57.20	6	57.28	57.00	-5	1,700	-0.29%
2023/07/25	0	57.10	4	57.30	57.50	-4	1,640	-0.24%
2023/07/24	9	57.63	2	57.60	57.50	7	1,629	0.43%
2023/07/21	0	0.00	0.1	58.00	58.30	-0.1	1,610	-0.01%
2023/07/20	0	0.00	1	58.70	58.30	-1	1,596	-0.06%
2023/07/18	10	59.00	7	58.61	58.50	3	1,543	0.19%
2023/07/17	4	58.93	4	59.00	58.90	0	1,536	0.00%
2023/07/14	1	58.20	5	58.24	58.30	-4	1,505	-0.27%
2023/07/12	1.1	57.18	10	57.20	57.40	-8.9	1,447	-0.61%
2023/07/11	0.4	56.85	0	0.00	56.80	0.4	1,440	0.03%
2023/07/10	1	56.90	0	0.00	56.50	1	1,454	0.07%
2023/07/07	2	56.80	0	0.00	56.70	2	1,456	0.14%
2023/07/06	5.6	58.12	4	58.00	57.80	1.6	1,433	0.11%
2023/07/05	1	57.03	8	58.30	58.20	-7	1,396	-0.50%
2023/07/03	0	0.00	1	55.50	55.50	-1	1,271	-0.08%
2023/06/29	2	55.40	3	55.27	55.40	-1	1,306	-0.08%
2023/06/21	0	0.00	2	55.70	55.50	-2	1,324	-0.15%
2023/06/20	0	0.00	0.1	55.90	55.90	-0.1	1,307	0.00%
2023/06/16	1	55.80	0	0.00	56.00	1	1,326	0.08%
2023/06/15	4	55.80	0	0.00	55.80	4	1,330	0.30%
2023/06/14	0	0.00	1	56.00	56.10	-1	1,336	-0.07%
2023/06/13	0	0.00	2	55.70	55.70	-2	1,337	-0.15%
2023/06/12	0	0.00	5	55.00	55.40	-5	1,349	-0.37%
2023/06/09	0	0.00	1	54.70	55.10	-1	1,345	-0.07%
2023/06/06	3	55.87	5	56.00	55.80	-2	1,393	-0.14%
2023/06/01	0	0.00	1	55.50	55.60	-1	1,530	-0.07%
2023/05/26	2	54.50	7	54.73	54.30	-5	1,600	-0.31%
2023/05/24	5	54.00	0	0.00	54.10	5	1,602	0.31%
2023/05/22	0	54.20	0	0.00	54.20	0	1,624	0.00%
2023/05/18	0	0.00	1	53.40	53.40	-1	1,627	-0.06%
2023/05/17	0	0.00	2	53.45	53.30	-2	1,645	-0.12%
2023/05/12	0	0.00	1	53.00	52.90	-1	1,644	-0.06%
2023/05/09	0	53.00	10	53.00	52.60	-10	1,647	-0.61%
2023/05/08	1	53.20	0	0.00	53.10	1	1,651	0.06%
2023/05/05	0	0.00	1	53.30	53.20	-1	1,662	-0.06%
2023/05/04	0	0.00	0	52.90	53.00	0	1,714	0.00%
2023/05/03	0	0.00	1	52.20	52.20	-1	1,732	-0.06%
2023/05/02	1	52.20	0	0.00	52.20	1	1,762	0.06%
2023/04/28	1	51.90	7	52.16	52.10	-6	1,772	-0.34%
2023/04/27	11	51.24	0	0.00	51.50	11	1,760	0.62%
2023/04/26	0	0.00	1	51.90	52.30	-1	1,710	-0.06%
2023/04/25	5	52.70	24	52.75	52.50	-19	1,691	-1.12%
2023/04/21	10	53.80	0	0.00	53.20	10	1,667	0.60%
2023/04/20	10	54.40	0	0.00	54.20	10	1,643	0.61%
2023/04/19	5	55.40	0	0.00	55.20	5	1,624	0.31%
2023/04/14	5	55.70	0	0.00	55.50	5	1,616	0.31%
2023/04/11	1	55.60	0	0.00	55.60	1	1,574	0.06%
2023/04/07	2	55.70	0	0.00	55.70	2	1,560	0.13%
2023/03/30	10	55.70	2	55.80	55.80	8	1,509	0.53%
2023/03/29	2	55.50	0	0.00	55.30	2	1,509	0.13%
2023/03/28	0	55.80	0	0.00	55.60	0	1,496	0.00%
2023/03/24	10	55.70	0	0.00	55.70	10	1,493	0.67%
2023/03/23	5	55.60	0	0.00	55.70	5	1,496	0.33%
2023/03/21	2	55.80	5	55.88	55.60	-3	1,531	-0.20%
2023/03/20	0	0.00	4	55.85	56.00	-4	1,516	-0.26%
2023/03/17	0	0.00	5	55.60	55.80	-5	1,520	-0.33%
2023/03/16	1	55.30	3	55.40	55.00	-2	1,509	-0.13%
2023/03/15	1	55.50	3	55.70	55.90	-2	1,499	-0.13%
2023/03/13	0	0.00	1	55.50	55.60	-1	1,489	-0.07%
2023/03/10	11	55.48	1	55.50	55.70	10	1,475	0.68%
2023/03/09	15	55.71	0	0.00	55.60	15	1,470	1.02%
2023/03/08	2	56.25	2	56.15	56.10	0	1,438	0.00%
2023/03/07	3	55.70	5	55.84	56.90	-2	1,341	-0.15%
2023/03/06	1	55.60	21	55.70	55.70	-20	1,280	-1.56%
2023/03/03	1	54.50	3	54.90	54.90	-2	1,252	-0.16%
2023/03/02	2	54.05	0	0.00	54.10	2	1,214	0.16%
2023/03/01	4	54.00	0	0.00	54.10	4	1,194	0.34%
2023/02/24	4	53.08	2	53.40	53.40	2	1,168	0.17%
2023/02/16	2	51.55	1	51.60	51.60	1	1,203	0.08%
2023/02/15	1	51.40	1	51.20	51.20	0	1,221	0.00%
2023/02/13	2	51.80	2	51.80	51.90	0	1,222	0.00%
2023/02/10	2	51.90	2	52.00	52.10	0	1,241	0.00%
2023/02/09	1	52.10	0	0.00	52.10	1	1,252	0.08%
2023/02/08	0	0.00	3	52.17	52.10	-3	1,259	-0.24%
2023/02/03	0	0.00	6.1	52.33	52.30	-6.1	1,295	-0.47%
2023/02/02	3.1	51.81	9	52.29	52.20	-6	1,297	-0.46%
2023/02/01	5	51.50	6	51.37	51.40	-1	1,253	-0.08%
2023/01/31	0	0.00	37	50.76	50.90	-37	1,228	-3.01%
2023/01/30	0	0.00	0.1	50.00	50.10	-0.1	1,203	-0.01%
2023/01/13	0	0.00	2	49.50	49.15	-2	1,240	-0.16%
2023/01/12	0	0.00	1	49.80	49.65	-1	1,253	-0.08%
2023/01/11	0	0.00	4	49.70	49.50	-4	1,267	-0.32%
2023/01/10	0	0.00	7	49.66	49.55	-7	1,305	-0.54%
2023/01/09	0	0.00	10	49.45	49.60	-10	1,331	-0.75%
2023/01/06	0	0.00	2	48.88	49.05	-2	1,335	-0.15%
2023/01/05	3	48.47	0	0.00	48.30	3	1,340	0.22%
2023/01/03	0	0.00	1	48.80	48.75	-1	1,365	-0.07%
2022/12/29	10	47.80	2	47.80	47.95	8	1,395	0.57%
2022/12/27	1	48.90	0	0.00	49.05	1	1,421	0.07%
2022/12/26	0	48.80	0	0.00	48.95	0	1,430	0.00%
2022/12/21	12	48.21	0	0.00	48.20	12	1,499	0.80%
2022/12/20	0.1	49.19	10	48.40	48.25	-9.9	1,528	-0.65%
2022/12/19	0	0.00	1	49.40	49.45	-1	1,545	-0.06%
2022/12/16	0	0.00	1	49.75	49.60	-1	1,544	-0.06%
2022/12/13	0	0.00	2	50.10	50.10	-2	1,532	-0.13%
2022/12/12	0	0.00	1	49.20	49.40	-1	1,495	-0.07%
2022/12/09	2	49.38	0	0.00	49.50	2	1,515	0.13%
2022/12/08	1	49.35	0	0.00	49.35	1	1,506	0.07%
2022/12/05	1	50.70	0	0.00	50.90	1	1,520	0.07%
2022/12/02	1	50.50	0	0.00	50.50	1	1,514	0.07%
2022/12/01	0	0.00	2	50.60	50.70	-2	1,539	-0.13%
2022/11/29	1	49.75	0	0.00	50.00	1	1,559	0.06%
2022/11/28	2	49.85	0	0.00	49.90	2	1,566	0.13%
2022/11/25	0	0.00	1	50.00	50.00	-1	1,590	-0.06%
2022/11/24	0	0.00	1	49.85	50.10	-1	1,606	-0.06%
2022/11/22	1	49.15	0	0.00	49.35	1	1,634	0.06%
2022/11/17	0	0.00	1	50.20	50.10	-1	1,677	-0.06%
2022/11/16	0	0.00	1	50.30	50.10	-1	1,679	-0.06%
2022/11/15	0	0.00	1	49.95	50.20	-1	1,655	-0.06%
2022/11/11	0	0.00	1	49.65	49.20	-1	1,654	-0.06%
2022/11/10	0	0.00	2	48.95	49.20	-2	1,640	-0.12%
2022/11/09	0	0.00	3	49.02	49.05	-3	1,646	-0.18%
2022/11/08	1	48.80	0	0.00	48.25	1	1,649	0.06%
2022/11/07	1	48.60	0	0.00	48.85	1	1,670	0.06%
2022/11/03	0	0.00	1	48.15	48.30	-1	1,700	-0.06%
2022/11/02	0	0.00	1	47.75	48.05	-1	1,716	-0.06%
2022/10/31	0	0.00	1	46.90	46.50	-1	1,734	-0.06%
2022/10/28	2	46.90	3	46.32	46.30	-1	1,748	-0.06%
2022/10/27	0	0.00	1	46.50	46.70	-1	1,791	-0.06%
2022/10/26	1	45.75	0	0.00	45.80	1	1,862	0.05%
2022/10/25	1	46.30	1	45.90	45.95	0	1,866	0.00%
2022/10/24	1	46.95	3	46.72	46.60	-2	1,883	-0.11%
2022/10/21	1	46.80	3.1	47.02	46.55	-2.1	1,887	-0.11%
2022/10/20	0.1	45.35	0	0.00	47.30	0.1	1,916	0.01%
2022/10/18	0	0.00	3.4	45.73	46.50	-3.4	1,896	-0.18%
2022/10/13	0	0.00	1	42.05	42.00	-1	1,948	-0.05%
2022/10/06	1	44.50	0	0.00	44.70	1	2,046	0.05%
2022/10/05	4	45.03	1	45.20	45.00	3	2,116	0.14%
2022/10/04	1	44.10	1	43.95	43.95	0	2,124	0.00%
2022/10/03	0	0.00	2	42.83	43.20	-2	2,150	-0.09%
2022/09/30	0	0.00	1	42.55	42.50	-1	2,188	-0.05%
2022/09/29	0.1	42.55	0	0.00	42.35	0.1	2,218	0.00%
2022/09/28	0	0.00	1	42.15	42.00	-1	2,260	-0.04%
2022/09/27	0.2	43.34	0	0.00	43.60	0.2	2,290	0.01%
2022/09/23	0.1	45.95	0	0.00	45.70	0.1	2,358	0.00%
2022/09/22	1.1	46.12	0	0.00	46.20	1.1	2,442	0.05%
2022/09/21	4	46.70	0	0.00	46.60	4	2,498	0.16%
2022/09/20	7	46.80	0	0.00	46.80	7	2,527	0.28%
2022/09/19	1	47.00	0	0.00	46.95	1	2,560	0.04%
2022/09/16	0	0.00	2	47.50	47.15	-2	2,628	-0.08%
2022/09/14	1	47.65	0	0.00	47.65	1	2,682	0.04%
2022/09/13	5	48.23	0	0.00	48.30	5	2,686	0.19%
2022/09/07	19	47.73	2	47.85	47.60	17	2,805	0.61%
2022/09/06	2	49.08	0	0.00	48.95	2	2,800	0.07%
2022/09/05	14	49.85	0	0.00	49.80	14	2,825	0.50%
2022/09/02	2	50.70	1	50.50	50.50	1	2,840	0.04%
2022/08/31	0	0.00	3	51.10	51.10	-3	2,918	-0.10%
2022/08/29	1	51.00	0	0.00	50.90	1	3,190	0.03%
2022/08/26	2	51.90	1	51.90	51.90	1	3,183	0.03%
2022/08/25	1	50.70	1	50.70	50.70	0	3,155	0.00%
2022/08/24	1	50.40	0	0.00	50.40	1	3,198	0.03%
2022/08/23	1	50.60	0	0.00	50.50	1	3,206	0.03%
2022/08/22	0	0.00	2	51.30	51.20	-2	3,202	-0.06%
2022/08/19	3	51.80	2	51.70	51.70	1	3,195	0.03%
2022/08/17	1	51.40	0	0.00	51.50	1	3,168	0.03%
2022/08/16	22	51.39	2	51.25	51.20	20	3,180	0.63%
2022/08/15	0.1	51.50	16	51.51	51.50	-16	3,187	-0.50%
2022/08/12	6	50.85	3	51.13	51.20	3	3,180	0.09%
2022/08/11	6	50.32	0	0.00	50.30	6	3,155	0.19%
2022/08/10	1	49.85	0	0.00	49.60	1	3,146	0.03%
2022/08/09	4	49.78	0	0.00	49.90	4	3,154	0.13%
2022/08/08	0	0.00	2	49.70	50.00	-2	3,138	-0.06%
2022/08/05	10	49.30	1	49.50	49.35	9	3,114	0.29%
2022/08/04	2	48.73	1	48.80	48.80	1	3,122	0.03%
2022/08/03	3	49.13	0	0.00	49.10	3	3,105	0.10%
2022/08/02	2	50.30	1	50.30	50.00	1	3,069	0.03%
2022/08/01	4	49.90	0	0.00	49.80	4	3,007	0.13%
2022/07/29	1	49.95	1	49.95	49.90	0	3,037	0.00%
2022/07/28	2	49.90	1	49.60	49.65	1	3,058	0.03%
2022/07/27	22	49.57	0	0.00	50.20	22	3,068	0.72%
2022/07/26	0	0.00	1	50.10	49.90	-1	3,103	-0.03%
2022/07/22	15	51.41	0	0.00	51.00	15	3,118	0.48%
2022/07/20	1	50.20	5	50.88	50.00	-4	3,112	-0.13%
2022/07/19	1	49.30	0	0.00	49.35	1	3,076	0.03%
2022/07/18	2	48.95	7	49.14	49.35	-5	3,059	-0.16%
2022/07/15	0	0.00	1	47.25	48.65	-1	3,048	-0.03%
2022/07/14	7	47.09	1	47.00	47.30	6	3,027	0.20%
2022/07/13	0	0.00	1	51.00	50.60	-1	2,958	-0.03%
2022/07/12	2	50.35	0	0.00	50.30	2	2,885	0.07%
2022/07/11	2	51.20	1	51.80	51.50	1	2,873	0.03%
2022/07/08	0	0.00	4	50.98	51.10	-4	2,846	-0.14%
2022/07/07	2	50.65	5	49.95	50.60	-3	2,820	-0.11%
2022/07/05	6	51.23	1	51.40	52.50	5	2,806	0.18%
2022/07/04	0.1	50.40	12	49.95	50.40	-11.9	2,851	-0.42%
2022/07/01	0.2	51.00	1	51.40	50.90	-0.8	2,889	-0.03%
2022/06/30	1	52.00	1	52.00	51.90	0	2,837	0.00%
2022/06/29	5	53.82	0	0.00	53.90	5	2,756	0.18%
2022/06/28	2	55.10	0	0.00	54.90	2	2,715	0.07%
2022/06/24	2	55.75	0	0.00	55.00	2	2,734	0.07%
2022/06/23	3	55.60	0	0.00	55.70	3	2,743	0.11%
2022/06/22	5	56.54	0	0.00	56.20	5	2,730	0.18%
2022/06/21	2	58.00	0	0.00	57.90	2	2,691	0.07%
2022/06/20	1	58.00	200	58.40	57.20	-199	2,692	-7.39%	大賣/鉅額交易
2022/06/14	101	61.91	1	61.20	62.20	100	2,602	3.84%	大買/
2022/06/13	3	61.70	0	0.00	61.70	3	2,562	0.12%
2022/06/10	1	61.90	0	0.00	62.20	1	2,541	0.04%
2022/06/08	104	62.28	20	62.05	62.30	84	2,461	3.41%	大買/
2022/06/07	1	61.60	12	61.15	60.80	-11	2,283	-0.48%
2022/06/02	16	60.48	3	60.20	60.20	13	2,264	0.57%
2022/06/01	0	0.00	1	60.40	60.30	-1	2,268	-0.04%
2022/05/31	1	59.40	1	59.70	59.50	0	2,227	0.00%
2022/05/30	0	0.00	1	59.20	59.40	-1	2,220	-0.05%
2022/05/26	1	58.50	0	0.00	58.40	1	2,224	0.04%
2022/05/25	0	0.00	2	58.80	59.00	-2	2,236	-0.09%
2022/05/24	1	58.90	0	0.00	58.70	1	2,273	0.04%
2022/05/23	1	60.20	3	59.87	59.80	-2	2,253	-0.09%
2022/05/20	2.1	59.90	1	59.90	59.90	1.1	2,247	0.05%
2022/05/19	1	59.30	0	0.00	59.60	1	2,234	0.04%
2022/05/18	1	59.80	3	59.63	59.70	-2	2,217	-0.09%
2022/05/13	0	0.00	1	58.50	58.40	-1	2,181	-0.05%
2022/05/11	0	0.00	1	59.20	58.70	-1	2,164	-0.05%
2022/05/09	0	0.00	2	58.80	58.60	-2	2,199	-0.09%
2022/05/06	0	0.00	5	59.66	59.80	-5	2,202	-0.23%
2022/05/05	0	0.00	3	59.80	59.70	-3	2,214	-0.14%
2022/05/04	1	59.20	3	59.20	59.20	-2	2,207	-0.09%
2022/05/03	0	0.00	16	58.25	59.20	-16	2,198	-0.73%
2022/04/28	12	56.47	1	56.30	56.30	11	2,171	0.51%
2022/04/27	2	55.50	2	55.55	56.10	0	2,161	0.00%
2022/04/21	2	57.65	1	57.50	57.50	1	2,321	0.04%
2022/04/20	1	57.20	0	0.00	57.20	1	2,391	0.04%
2022/04/19	1	57.30	0	0.00	57.20	1	2,394	0.04%
2022/04/15	8	57.45	1	57.70	57.20	7	2,439	0.29%
2022/04/14	1	58.20	0	0.00	58.20	1	2,472	0.04%
2022/04/13	4	58.05	0	0.00	58.30	4	2,505	0.16%
2022/04/12	4	57.93	6	58.05	57.50	-2	2,613	-0.08%
2022/04/11	4	60.00	3	58.60	58.50	1	2,602	0.04%
2022/04/08	1	60.50	2	60.20	60.10	-1	2,555	-0.04%
2022/04/07	6	60.25	18	60.23	59.40	-12	2,480	-0.48%
2022/04/06	3	58.70	0	0.00	58.70	3	2,401	0.12%
2022/03/31	2	59.55	0	0.00	59.60	2	2,407	0.08%
2022/03/30	0	0.00	0.1	60.50	59.90	-0.1	2,403	0.00%
2022/03/29	1.1	60.30	1	61.30	60.10	0.1	2,382	0.00%
2022/03/28	5	60.70	17	60.25	60.70	-12	2,332	-0.51%
2022/03/25	0	0.00	1	59.60	59.40	-1	2,256	-0.04%
2022/03/24	0	0.00	3	59.10	59.40	-3	2,242	-0.13%
2022/03/23	0	0.00	0	59.40	59.20	0	2,260	0.00%
2022/03/21	0	0.00	6	59.10	59.10	-6	2,285	-0.26%
2022/03/18	0	0.00	3	58.83	58.60	-3	2,310	-0.13%
2022/03/17	6	58.73	2	58.55	58.80	4	2,325	0.17%
2022/03/16	0	0.00	6	57.98	58.30	-6	2,311	-0.26%
2022/03/15	3	57.33	0	0.00	57.20	3	2,344	0.13%
2022/03/14	0	0.00	1	58.30	58.20	-1	2,353	-0.04%
2022/03/11	2	57.70	0	0.00	57.70	2	2,361	0.08%
2022/03/10	8	57.93	6	57.85	57.90	2	2,372	0.08%
2022/03/09	3	56.83	3	57.03	57.20	0	2,360	0.00%
2022/03/08	1	55.90	0	0.00	54.90	1	2,340	0.04%
2022/03/07	1	56.90	2	56.00	56.10	-1	2,321	-0.04%
2022/03/04	0	0.00	1	58.20	58.00	-1	2,326	-0.04%
2022/03/03	0	0.00	6	58.43	58.30	-6	2,360	-0.25%
2022/03/02	2	57.55	0	0.00	57.80	2	2,418	0.08%
2022/03/01	3	57.83	8	57.83	57.80	-5	2,433	-0.21%
2022/02/25	1	56.50	1	56.90	56.90	0	2,457	0.00%
2022/02/24	11	56.85	1	56.70	56.20	10	2,501	0.40%
2022/02/23	1	58.10	0	0.00	57.90	1	2,500	0.04%
2022/02/22	6	58.08	0	0.00	57.90	6	2,574	0.23%
2022/02/21	0	0.00	1	58.80	58.90	-1	2,754	-0.04%
2022/02/18	0	58.90	0	0.00	58.70	0	2,916	0.00%
2022/02/17	1	59.10	3	59.00	58.80	-2	2,995	-0.07%
2022/02/16	1	58.80	5	58.80	58.60	-4	3,081	-0.13%
2022/02/15	1	57.90	1	58.00	57.90	0	3,101	0.00%
2022/02/14	2	57.70	0	0.00	57.80	2	3,129	0.06%
2022/02/10	2	59.30	2	59.35	59.30	0	3,229	0.00%
2022/02/09	1	57.90	8	58.51	59.00	-7	3,266	-0.21%
2022/02/08	1	57.50	0	0.00	57.50	1	3,301	0.03%
2022/02/07	1	56.80	0	0.00	57.20	1	3,431	0.03%
2022/01/26	1.1	56.62	0	0.00	56.50	1.1	3,443	0.03%
2022/01/24	2	57.40	0	0.00	57.80	2	3,530	0.06%
2022/01/21	2.1	58.71	1	58.50	58.30	1.1	3,548	0.03%
2022/01/19	1	60.00	0	0.00	59.50	1	3,629	0.03%
2022/01/18	5.4	60.15	9	59.92	59.70	-3.6	3,661	-0.10%
2022/01/17	0	0.00	15.5	58.37	58.90	-15.5	3,565	-0.43%
2022/01/14	15	57.96	1	58.00	58.00	14	3,541	0.40%
2022/01/13	0	0.00	1	59.10	59.00	-1	3,558	-0.03%
2022/01/11	0	0.00	1	58.00	57.50	-1	3,566	-0.03%
2022/01/10	1	58.40	1	58.30	58.50	0	3,567	0.00%
2022/01/07	1	58.40	1	58.50	58.10	0	3,596	0.00%
2022/01/06	3	59.47	0	0.00	59.30	3	3,572	0.08%
2022/01/05	14	59.76	4	59.93	59.60	10	3,597	0.28%
2022/01/04	4	58.55	0	0.00	58.30	4	3,518	0.11%
2021/12/30	0	0.00	4	59.00	58.80	-4	3,559	-0.11%
2021/12/29	4	58.98	0	0.00	59.00	4	3,591	0.11%
2021/12/28	2	59.00	15	58.90	58.80	-13	3,670	-0.35%
2021/12/27	5	59.04	12	58.90	58.90	-7	3,720	-0.19%
2021/12/24	0	0.00	1	58.90	58.90	-1	3,773	-0.03%
2021/12/23	3	58.57	3	58.67	58.80	0	3,790	0.00%
2021/12/22	1	58.00	0.1	58.20	58.20	0.9	3,885	0.02%
2021/12/21	0	0.00	8	57.60	57.90	-8	3,910	-0.20%
2021/12/20	2	57.40	3	58.00	57.20	-1	3,959	-0.03%
2021/12/17	2	58.30	2	57.60	57.60	0	3,987	0.00%
2021/12/16	3	57.60	6	57.90	57.60	-3	3,999	-0.08%
2021/12/15	5	57.12	0	0.00	57.00	5	4,034	0.12%
2021/12/14	0	0.00	8	57.81	57.30	-8	4,034	-0.20%
2021/12/13	0.1	57.90	0	0.00	57.50	0.1	4,050	0.00%
2021/12/10	5	58.24	2	58.30	58.10	3	4,072	0.07%
2021/12/09	7	58.93	1	58.90	58.70	6	4,078	0.15%
2021/12/07	23	60.93	1	60.70	60.20	22	4,099	0.54%
2021/12/06	1	60.40	2	60.40	60.20	-1	4,168	-0.02%
2021/12/03	12	60.02	2	60.10	60.00	10	4,334	0.23%
2021/12/02	2	60.25	2	60.40	59.90	0	4,470	0.00%
2021/12/01	0	0.00	1	60.20	60.10	-1	4,630	-0.02%
2021/11/30	1	59.60	3	59.67	59.30	-2	4,793	-0.04%
2021/11/29	3	57.97	2	58.00	58.60	1	4,886	0.02%
2021/11/26	9	59.70	0	0.00	59.00	9	4,977	0.18%
2021/11/25	2	61.00	0	0.00	60.70	2	5,004	0.04%
2021/11/24	0.2	61.15	10	61.13	61.10	-9.8	5,079	-0.19%
2021/11/23	6	60.67	1	61.00	60.60	5	5,241	0.10%
2021/11/22	1	62.30	4	61.83	62.20	-3	5,264	-0.06%
2021/11/19	7	62.04	1	61.90	61.90	6	5,347	0.11%
2021/11/18	6.1	63.43	4.1	63.84	62.80	2	5,379	0.04%
2021/11/17	1.2	62.34	21	62.84	62.70	-19.9	5,307	-0.37%
2021/11/16	5.1	60.70	2.1	61.25	61.00	3	5,224	0.06%
2021/11/15	6.1	60.79	6	60.93	61.40	0.1	5,275	0.00%
2021/11/12	1	59.80	0	0.00	59.70	1	5,328	0.02%
2021/11/11	2.2	60.06	0	0.00	59.70	2.2	5,407	0.04%
2021/11/10	2	59.95	2	59.90	59.80	0	5,739	0.00%
2021/11/09	19	60.28	2	59.80	60.20	17	5,876	0.29%
2021/11/08	1	60.30	1	60.20	60.20	0	5,900	0.00%
2021/11/05	32.1	60.40	0	0.00	60.20	32.1	6,023	0.53%
2021/11/04	6.1	60.16	6.1	60.54	60.40	0.1	6,187	0.00%
2021/11/03	3	58.50	4	58.60	58.90	-1	6,296	-0.02%
2021/11/02	2	58.45	2	58.05	58.10	0	6,409	0.00%
2021/11/01	5	59.30	3	59.13	59.60	2	6,696	0.03%
2021/10/29	2	58.80	0	0.00	58.60	2	6,956	0.03%
2021/10/28	3.1	58.96	8	58.80	59.20	-5	7,005	-0.07%
2021/10/27	4	57.78	3	57.90	58.60	1	7,162	0.01%
2021/10/26	5	57.86	3	57.73	58.10	2	7,365	0.03%
2021/10/22	4	56.78	9	57.01	57.10	-5	7,918	-0.06%
2021/10/21	5	57.26	2	56.90	56.60	3	8,144	0.04%
2021/10/20	3	57.00	6	56.83	57.30	-3	8,352	-0.04%
2021/10/19	12	57.14	1	57.30	57.20	11	8,481	0.13%
2021/10/18	2	55.30	1	55.40	55.50	1	8,573	0.01%
2021/10/15	5	56.20	9	56.49	56.40	-4	8,835	-0.05%
2021/10/14	5	54.40	9	54.53	54.50	-4	8,954	-0.04%
2021/10/13	6	54.58	7	54.20	54.30	-1	9,232	-0.01%
2021/10/12	2	55.70	0	0.00	55.60	2	9,616	0.02%
2021/10/08	1	56.80	1	56.40	56.40	0	9,632	0.00%
2021/10/07	2	56.65	0	0.00	56.70	2	9,690	0.02%
2021/10/06	2	56.75	0	0.00	55.50	2	9,818	0.02%
2021/10/05	1	56.60	0	0.00	57.20	1	9,815	0.01%
2021/10/04	1	57.60	3	56.73	55.40	-2	9,782	-0.02%
2021/10/01	1	57.80	0	0.00	57.20	1	9,766	0.01%
2021/09/30	0	0.00	1	59.10	59.40	-1	9,847	-0.01%
2021/09/29	16.1	58.89	0	0.00	58.40	16.1	10,009	0.16%
2021/09/28	1	61.30	1	61.20	61.30	0	10,163	0.00%
2021/09/27	10	61.83	0	0.00	62.20	10	10,199	0.10%
2021/09/24	0	0.00	5.1	62.21	62.40	-5.1	10,380	-0.05%
2021/09/23	2	61.70	4	61.85	61.80	-2	10,407	-0.02%
2021/09/22	2.1	61.30	5	61.20	61.20	-2.9	10,444	-0.03%
2021/09/17	1.3	63.17	0	0.00	63.10	1.3	10,536	0.01%
2021/09/15	14	63.83	0	0.00	62.80	14	10,627	0.13%
2021/09/14	2	64.60	0.1	64.30	64.10	1.9	10,679	0.02%
2021/09/13	2	64.65	0	0.00	64.10	2	10,698	0.02%
2021/09/10	0	0.00	3	64.90	65.30	-3	10,720	-0.03%
2021/09/09	0	0.00	6	64.52	64.60	-6	10,741	-0.06%
2021/09/08	21	64.23	14	63.81	62.80	7	10,706	0.07%
2021/09/07	8	65.36	3	65.47	66.10	5	10,607	0.05%
2021/09/06	22	67.09	5	66.16	66.20	17	10,645	0.16%
2021/09/03	1	66.40	33.2	66.26	67.20	-32.2	10,541	-0.30%
2021/09/02	5	65.32	3	64.77	64.60	2	10,414	0.02%
2021/09/01	10	64.71	2	65.15	65.60	8	10,339	0.08%
2021/08/31	4	64.60	1	64.20	65.00	3	10,289	0.03%
2021/08/30	1	63.70	8	64.11	64.20	-7	10,495	-0.07%
2021/08/27	21	64.17	22	63.59	63.10	-1	10,541	-0.01%
2021/08/25	8	62.09	18	62.47	62.50	-10	10,348	-0.10%
2021/08/24	11	61.71	0	0.00	62.20	11	10,262	0.11%
2021/08/23	14	61.29	3	61.37	61.60	11	10,185	0.11%
2021/08/20	0	0.00	2	58.90	60.20	-2	10,104	-0.02%
2021/08/19	1	60.00	3	59.80	59.10	-2	10,046	-0.02%
2021/08/18	15	60.93	4	60.73	62.10	11	9,937	0.11%
2021/08/17	2	59.20	8	59.83	59.20	-6	9,851	-0.06%
2021/08/16	29	60.25	5	60.16	60.70	24	9,775	0.25%
2021/08/13	32	66.39	3	65.90	65.50	29	9,433	0.31%
2021/08/12	0	0.00	13	68.59	68.60	-13	9,282	-0.14%
2021/08/11	15	68.85	15	68.89	67.50	0	9,218	0.00%
2021/08/10	8	69.13	10	69.95	70.40	-2	9,120	-0.02%
2021/08/09	13	70.28	32	70.68	69.90	-19	9,013	-0.21%
2021/08/06	4	70.95	1	70.50	71.60	3	8,831	0.03%
2021/08/05	22	69.24	54.1	69.65	71.00	-32.1	8,767	-0.37%
2021/08/04	36	68.51	24	68.95	68.10	12	8,575	0.14%
2021/08/03	10	65.30	8	65.86	66.00	2	8,370	0.02%
2021/08/02	6	65.32	7	65.79	65.50	-1	8,308	-0.01%
2021/07/30	16	64.31	5	64.74	64.10	11	8,124	0.14%
2021/07/29	24	63.07	62.1	63.39	64.30	-38.1	7,983	-0.48%
2021/07/28	12	59.81	9	60.34	61.40	3	7,627	0.04%
2021/07/27	30	62.15	11	62.40	62.20	19	7,613	0.25%
2021/07/26	11	62.12	19	62.62	63.10	-8	7,526	-0.11%
2021/07/23	2	60.70	9	61.36	60.50	-7	7,667	-0.09%
2021/07/22	5	60.90	5	61.16	60.90	0	7,936	0.00%
2021/07/21	21	61.37	32	60.47	60.10	-11	7,914	-0.14%
2021/07/20	8	59.73	4	59.98	59.60	4	7,778	0.05%
2021/07/19	37	59.45	9	59.39	59.20	28	7,653	0.37%
2021/07/16	26	59.81	25.2	60.36	60.50	0.8	7,453	0.01%
2021/07/15	2	57.65	1	57.80	58.10	1	7,075	0.01%
2021/07/14	5.1	57.46	6	57.18	57.20	-1	7,098	-0.01%
2021/07/13	4	57.88	4	57.98	57.40	0	7,194	0.00%
2021/07/09	2	56.40	1	56.40	56.50	1	7,110	0.01%
2021/07/08	14	56.79	1	57.00	57.00	13	7,248	0.18%
2021/07/07	5	57.14	2	56.90	56.90	3	7,335	0.04%
2021/07/06	11	58.66	1	58.80	58.30	10	7,288	0.14%
2021/07/05	12	58.83	12.3	59.10	59.90	-0.3	7,212	0.00%
2021/07/01	8	57.04	10.3	57.09	57.10	-2.3	7,046	-0.03%
2021/06/29	1	56.00	6	55.50	56.00	-5	6,930	-0.07%
2021/06/28	3	56.10	8	55.89	55.90	-5	6,901	-0.07%
2021/06/25	2	55.00	15	54.97	55.00	-13	6,801	-0.19%
2021/06/24	1	55.80	21	55.63	55.00	-20	6,793	-0.29%
2021/06/23	5	54.90	21	54.67	54.90	-16	6,745	-0.24%
2021/06/22	1	54.10	2	54.10	54.10	-1	6,683	-0.01%
2021/06/21	0	0.00	7	54.23	53.80	-7	6,652	-0.11%
2021/06/18	0	0.00	3	54.70	54.60	-3	6,664	-0.05%
2021/06/17	4	54.25	0	0.00	54.60	4	6,660	0.06%
2021/06/16	6	54.15	13	54.03	54.20	-7	6,703	-0.10%
2021/06/15	2	54.30	22	54.06	54.50	-20	6,708	-0.30%
2021/06/11	0	0.00	1	53.50	53.30	-1	6,643	-0.02%
2021/06/10	2	52.85	3	53.30	52.80	-1	6,690	-0.01%
2021/06/09	1	52.80	5	52.84	52.80	-4	6,688	-0.06%
2021/06/08	4	52.90	25	52.64	52.70	-21	6,726	-0.31%
2021/06/07	15	53.14	9	52.74	52.50	6	6,780	0.09%
2021/06/04	3	52.30	8	52.55	52.50	-5	6,529	-0.08%
2021/06/03	2	51.00	5	51.44	52.00	-3	6,471	-0.05%
2021/06/02	0	0.00	5	50.88	50.50	-5	6,451	-0.08%
2021/06/01	0	0.00	3	51.00	51.00	-3	6,501	-0.05%
2021/05/31	1	50.50	0	0.00	50.30	1	6,522	0.02%
2021/05/28	4	50.08	2	50.05	50.20	2	6,544	0.03%
2021/05/26	1	49.40	3	49.63	49.35	-2	6,653	-0.03%
2021/05/25	13	49.85	17	49.49	49.45	-4	6,734	-0.06%
2021/05/24	4	48.53	0	0.00	48.65	4	6,795	0.06%
2021/05/21	0	0.00	1	48.15	47.85	-1	6,846	-0.01%
2021/05/20	0	48.00	3	48.10	47.60	-3	6,999	-0.04%
2021/05/19	2	48.45	1	48.40	48.45	1	7,102	0.01%
2021/05/18	6	46.61	6	47.46	48.35	0	7,172	0.00%
2021/05/17	21.2	45.82	15	45.71	44.95	6.2	7,324	0.08%
2021/05/14	3	48.77	0	0.00	48.10	3	7,331	0.04%
2021/05/13	2	47.85	4	47.96	47.80	-2	7,333	-0.03%
2021/05/12	15.1	47.65	13	48.48	47.15	2.1	7,325	0.03%
2021/05/11	11.2	50.15	7	49.83	49.65	4.2	7,256	0.06%
2021/05/10	3	51.37	55	51.64	51.40	-52	7,265	-0.72%
2021/05/07	6	51.58	3.5	51.41	51.90	2.5	7,393	0.03%
2021/05/06	62	51.35	3	51.13	50.60	59	7,539	0.78%
2021/05/05	4.1	51.74	20	52.10	51.20	-15.9	7,670	-0.21%
2021/05/04	35	51.77	14	51.74	52.10	21	7,998	0.26%
2021/05/03	8.1	52.93	72	53.32	52.40	-63.9	8,133	-0.79%
2021/04/29	32.5	56.12	22	55.06	54.60	10.5	8,583	0.12%
2021/04/28	69	54.80	35.2	54.47	55.80	33.8	9,138	0.37%
2021/04/27	9	53.08	4	53.15	53.00	5	9,147	0.05%
2021/04/26	4.7	52.68	15	52.52	52.90	-10.4	9,166	-0.11%
2021/04/23	1.1	50.90	0	0.00	51.60	1.1	9,114	0.01%
2021/04/22	3	51.97	9	51.82	50.80	-6	9,255	-0.06%
2021/04/21	9	52.31	6	52.17	52.20	3	9,383	0.03%
2021/04/20	8	51.78	2	52.00	52.10	6	9,501	0.06%
2021/04/19	10	51.76	14	51.46	52.00	-4	9,620	-0.04%
2021/04/16	5	49.98	26	49.98	50.10	-21	9,541	-0.22%
2021/04/15	8.5	49.92	16	50.11	50.10	-7.5	9,665	-0.08%
2021/04/14	12.2	49.40	0	0.00	49.90	12.2	9,702	0.13%
2021/04/13	2.1	51.01	6	51.23	50.30	-3.9	9,875	-0.04%
2021/04/12	4.1	51.81	1	52.20	51.60	3.1	10,141	0.03%
2021/04/09	7.1	52.50	0	0.00	52.40	7.1	10,152	0.07%
2021/04/08	0.3	53.31	3	53.23	53.20	-2.7	10,072	-0.03%
2021/04/07	13	52.99	2	52.95	53.30	11	10,044	0.11%
2021/04/06	2	53.00	14	52.64	53.10	-12	10,017	-0.12%
2021/04/01	2	52.30	13	52.28	52.20	-11	9,931	-0.11%
2021/03/31	0	0.00	7	52.29	52.30	-7	9,994	-0.07%
2021/03/30	6	52.20	2	52.30	52.50	4	10,084	0.04%
2021/03/29	3	52.20	9	52.28	52.20	-6	10,092	-0.06%
2021/03/26	2	52.10	2	52.80	52.10	0	10,136	0.00%
2021/03/25	2	52.00	11	52.13	51.90	-9	10,177	-0.09%
2021/03/24	0	52.50	3	52.10	52.10	-3	10,204	-0.03%
2021/03/23	5	52.44	6	52.37	52.50	-1	10,219	-0.01%
2021/03/22	2	52.85	0	0.00	52.60	2	10,244	0.02%
2021/03/19	1	53.00	5	52.72	53.10	-4	10,233	-0.04%
2021/03/18	6	52.43	8	52.54	52.60	-2	10,229	-0.02%
2021/03/17	6	52.03	16	52.60	52.10	-10	10,319	-0.10%
2021/03/16	8	52.59	9	52.87	52.60	-1	10,304	-0.01%
2021/03/15	2	52.30	4	52.13	52.30	-2	10,349	-0.02%
2021/03/12	0	0.00	9	52.06	52.00	-9	10,422	-0.09%
2021/03/11	2	51.80	13	51.68	51.80	-11	10,551	-0.10%
2021/03/10	11	50.78	1	50.70	50.70	10	10,568	0.09%
2021/03/08	0	0.00	1	50.40	50.10	-1	10,732	-0.01%
2021/03/05	5	50.34	6	50.42	50.30	-1	10,830	-0.01%
2021/03/04	4	50.65	1	51.10	50.20	3	10,990	0.03%
2021/03/03	2	50.30	3	50.70	50.80	-1	11,040	-0.01%
2021/03/02	2	51.05	3	51.27	50.70	-1	11,148	-0.01%
2021/02/26	2.2	50.66	5	50.70	50.60	-2.8	11,411	-0.02%
2021/02/25	7	51.47	4	51.45	51.20	3	11,762	0.03%
2021/02/24	7	51.67	7.4	51.80	51.30	-0.4	11,867	0.00%
2021/02/23	12	51.60	3	51.90	51.90	9	11,835	0.08%
2021/02/22	21	51.45	6	51.68	51.90	15	11,850	0.13%
2021/02/19	28	50.85	4	51.05	51.10	24	11,822	0.20%
2021/02/18	2	51.50	10	51.52	51.80	-8	11,754	-0.07%
2021/02/17	10	51.84	18	51.66	52.00	-8	11,727	-0.07%
2021/02/05	7	50.44	2	50.45	50.30	5	11,515	0.04%
2021/02/04	8	49.71	8	49.59	49.60	0	11,440	0.00%
2021/02/03	11	49.39	15	49.06	49.15	-4	11,480	-0.03%
2021/02/02	4	48.86	8	49.06	49.50	-4	11,469	-0.03%
2021/02/01	8	47.99	12.5	47.86	48.25	-4.5	11,515	-0.04%
2021/01/29	29	49.55	6	48.90	48.65	23	11,479	0.20%
2021/01/28	36.1	50.01	11	49.85	50.00	25.1	11,335	0.22%
2021/01/27	18	51.50	14	51.34	51.20	4	11,155	0.04%
2021/01/26	57.3	52.70	21	53.50	52.50	36.3	10,929	0.33%
2021/01/25	23	51.87	13	51.98	51.80	10	10,533	0.09%
2021/01/22	30	51.95	25	52.34	52.50	5	10,241	0.05%
2021/01/21	24	50.82	37	51.25	51.50	-13	9,656	-0.13%
2021/01/20	12.5	48.89	29	48.39	48.25	-16.5	8,712	-0.19%
2021/01/19	5	47.62	14	47.84	47.60	-9	8,273	-0.11%
2021/01/18	35	46.49	10	46.16	46.80	25	8,138	0.31%
2021/01/15	16	47.81	10	47.98	47.25	6	8,052	0.07%
2021/01/14	52	48.54	20.1	48.30	48.50	31.9	7,888	0.40%
2021/01/13	8	47.61	42	47.02	47.45	-34	7,663	-0.44%
2021/01/12	45	47.56	8	47.07	46.50	37	7,496	0.49%
2021/01/11	27	47.22	8	47.10	47.20	19	7,296	0.26%
2021/01/08	10	46.76	3	46.30	47.05	7	7,211	0.10%
2021/01/07	4	46.59	0	0.00	46.60	4	7,045	0.06%
2021/01/06	16	47.38	4	47.39	46.65	12	6,942	0.17%
2021/01/05	23	47.51	16.1	46.96	48.25	6.9	6,586	0.10%
2021/01/04	6	46.13	9	46.02	46.10	-3	6,217	-0.05%
2020/12/31	2	45.28	1	45.30	45.25	1	6,143	0.02%
2020/12/30	0	0.00	2	45.55	45.65	-2	6,166	-0.03%
2020/12/29	1	45.85	21	45.34	45.25	-20	6,233	-0.32%
2020/12/28	4	45.71	5	45.75	45.70	-1	6,188	-0.02%
2020/12/25	4	46.10	11	46.05	45.90	-7	6,182	-0.11%
2020/12/24	8	45.70	6	45.73	45.90	2	6,150	0.03%
2020/12/23	1	44.90	2	44.90	44.75	-1	6,097	-0.02%
2020/12/22	3	44.98	1	45.60	44.70	2	6,102	0.03%
2020/12/21	9	45.42	1	44.60	45.50	8	6,046	0.13%
2020/12/18	3	44.90	2	45.40	44.80	1	5,954	0.02%
2020/12/17	1	45.30	0	0.00	45.40	1	5,901	0.02%
2020/12/16	1	45.65	2	45.48	45.80	-1	5,882	-0.02%
2020/12/15	2	44.85	0	0.00	44.70	2	5,803	0.03%
2020/12/14	8	45.29	3	45.45	45.45	5	5,763	0.09%
2020/12/11	5	45.22	18	45.21	45.05	-13	5,722	-0.23%
2020/12/10	14	45.81	2	45.93	45.70	12	5,615	0.21%
2020/12/09	32	46.89	5	46.92	46.65	27	5,521	0.49%
2020/12/08	2.1	45.89	0.1	45.90	45.90	2	5,368	0.04%
2020/12/07	3	45.82	27	46.30	46.00	-24	5,281	-0.45%
2020/12/04	11	45.34	4	45.35	45.45	7	5,122	0.14%
2020/12/03	11	45.35	18	45.58	45.15	-7	5,005	-0.14%
2020/12/02	2	45.15	10	45.15	45.15	-8	4,911	-0.16%
2020/12/01	16	44.81	10	45.09	45.10	6	4,885	0.12%
2020/11/30	12	44.92	6	44.96	45.15	6	4,780	0.13%
2020/11/27	2	44.53	26	44.40	44.40	-24	4,597	-0.52%
2020/11/26	13	44.11	0	0.00	44.55	13	4,514	0.29%
2020/11/25	17	44.17	5	44.35	44.35	12	4,389	0.27%
2020/11/24	22	44.22	20	44.29	44.30	2	4,075	0.05%
2020/11/23	5	43.15	15	43.17	43.30	-10	3,704	-0.27%
2020/11/20	6	41.99	0	0.00	42.40	6	3,549	0.17%
2020/11/19	1	42.15	5	42.23	42.20	-4	3,505	-0.11%
2020/11/18	6	41.65	8	41.86	42.50	-2	3,469	-0.06%
2020/11/17	3.1	41.49	0	0.00	41.40	3.1	3,468	0.09%
2020/11/16	0	0.00	3	41.38	41.30	-3	3,595	-0.08%
2020/11/13	2	40.40	1	40.70	40.80	1	3,699	0.03%
2020/11/11	13	40.64	4.1	40.96	41.10	8.9	3,897	0.23%
2020/11/10	13	40.38	14	40.33	40.35	-1	3,812	-0.03%
2020/11/09	2	40.23	5	40.09	40.60	-3	3,780	-0.08%
2020/11/06	5	39.18	1.1	39.25	39.25	3.9	3,704	0.10%
2020/11/05	0	0.00	4	38.36	38.40	-4	3,671	-0.11%
2020/11/03	10	37.90	1	37.95	37.90	9	3,752	0.24%
2020/11/02	1	37.35	0	0.00	37.30	1	3,880	0.03%
2020/10/29	0	0.00	1	38.10	38.30	-1	4,051	-0.02%
2020/10/27	1	38.60	0	0.00	38.65	1	4,168	0.02%
2020/10/16	0	0.00	1	38.60	38.40	-1	5,360	-0.02%
2020/10/15	0	0.00	1	38.85	38.85	-1	5,415	-0.02%
2020/10/14	0	0.00	3	39.18	39.20	-3	5,468	-0.05%
2020/10/13	1	38.85	0	0.00	38.90	1	5,564	0.02%
2020/10/12	2	38.75	1	39.50	38.85	1	5,618	0.02%
2020/10/08	1	39.30	2	39.38	39.30	-1	5,736	-0.02%
2020/10/07	0	0.00	3	39.23	39.30	-3	5,971	-0.05%
2020/10/06	3	38.57	3	38.90	38.50	0	6,109	0.00%
2020/09/30	5	37.50	0	0.00	37.75	5	6,252	0.08%
2020/09/29	3	37.33	0	0.00	37.20	3	6,332	0.05%
2020/09/28	2	37.25	1	37.00	37.60	1	6,483	0.02%
2020/09/25	5	37.34	0	0.00	37.00	5	6,641	0.08%
2020/09/22	1	38.80	0	0.00	38.70	1	7,057	0.01%
2020/09/21	0	0.00	2	39.85	39.15	-2	7,236	-0.03%
2020/09/18	0	0.00	2	40.15	39.80	-2	7,473	-0.03%
2020/09/17	2	39.93	0	0.00	40.00	2	7,602	0.03%
2020/09/16	2	40.15	0	0.00	40.10	2	7,867	0.03%
2020/09/15	1	40.15	6	39.88	40.00	-5	8,011	-0.06%
2020/09/14	0	0.00	10	39.20	39.30	-10	8,027	-0.12%
2020/09/11	2	38.85	5	39.00	38.85	-3	8,070	-0.04%
2020/09/10	2	39.50	0	0.00	39.15	2	8,076	0.02%
2020/09/09	13	39.78	13	38.50	39.60	0	8,076	0.00%
2020/09/08	13	39.05	12	39.11	38.90	1	8,056	0.01%
2020/09/07	12	39.45	1	39.35	39.20	11	8,087	0.14%
2020/09/04	5	39.40	4	39.49	39.85	1	8,172	0.01%
2020/09/03	18	39.03	1	39.10	38.75	17	8,117	0.21%
2020/09/02	0	0.00	1	39.10	39.05	-1	8,129	-0.01%
2020/09/01	2	38.15	0	0.00	38.25	2	8,157	0.02%
2020/08/31	16	38.24	0	0.00	38.15	16	8,196	0.20%
2020/08/27	16	38.98	0	0.00	38.45	16	8,380	0.19%
2020/08/26	7	38.87	11	38.75	39.35	-4	8,773	-0.05%
2020/08/25	4	38.85	0	0.00	38.75	4	8,874	0.05%
2020/08/24	1	38.25	0	0.00	38.35	1	8,879	0.01%
2020/08/21	6	39.02	4	39.18	38.85	2	8,865	0.02%
2020/08/20	7	39.98	13	40.01	38.80	-6	8,757	-0.07%
2020/08/19	5	41.96	21	41.59	41.20	-16	8,651	-0.18%
2020/08/18	8	42.79	0	0.00	42.60	8	8,541	0.09%
2020/08/17	7	44.41	3	43.77	44.40	4	8,442	0.05%
2020/08/14	2	42.90	1	42.85	43.25	1	8,466	0.01%
2020/08/13	5	42.79	0	0.00	42.80	5	8,505	0.06%
2020/08/12	11	42.40	1	42.65	42.55	10	8,485	0.12%
2020/08/11	4	43.46	0	0.00	43.05	4	8,490	0.05%
2020/08/10	5	44.32	0	0.00	43.85	5	8,497	0.06%
2020/08/07	7.6	44.38	0	0.00	44.40	7.6	8,504	0.09%
2020/08/06	19	44.37	0	0.00	44.25	19	8,486	0.22%
2020/08/05	3	44.65	16	44.35	44.95	-13	8,407	-0.15%
2020/08/04	5.5	42.85	1	42.90	42.90	4.5	8,305	0.05%
2020/08/03	6	42.99	16	42.99	42.85	-10	8,356	-0.12%
2020/07/31	7	43.36	2	43.23	43.70	5	8,432	0.06%
2020/07/30	3	42.40	2	42.45	42.60	1	8,487	0.01%
2020/07/29	33	42.28	5	41.85	42.25	28	8,535	0.33%
2020/07/28	9	43.54	4	44.03	42.50	5	8,563	0.06%
2020/07/27	3	43.60	17	43.26	42.90	-14	8,376	-0.17%
2020/07/24	27	46.66	5	47.25	46.40	22	8,234	0.27%
2020/07/23	9	46.54	11	46.95	47.65	-2	7,997	-0.03%
2020/07/22	1	46.00	4	45.90	45.90	-3	7,848	-0.04%
2020/07/21	0	0.00	2.3	45.32	45.15	-2.3	7,748	-0.03%
2020/07/20	1	44.85	3	45.05	44.90	-2	7,722	-0.03%
2020/07/17	3	45.13	1	44.70	44.65	2	7,696	0.03%
2020/07/16	0	0.00	8	44.94	44.95	-8	7,642	-0.10%
2020/07/15	2	45.78	3	45.17	44.60	-1	7,600	-0.01%
2020/07/14	4	45.14	2	45.03	45.30	2	7,529	0.03%
2020/07/13	3	43.90	25.2	43.96	44.90	-22.2	7,316	-0.30%
2020/07/10	5	43.26	8	43.21	42.70	-3	7,179	-0.04%
2020/07/09	0	0.00	32	44.15	44.05	-32	7,102	-0.45%
2020/07/08	1	44.30	11	44.51	44.40	-10	7,012	-0.14%
2020/07/07	0	0.00	25	43.43	44.00	-25	6,913	-0.36%
2020/07/06	8	43.82	18.4	43.98	44.00	-10.4	6,756	-0.15%
2020/07/03	6	42.13	28.6	42.26	42.65	-22.6	6,612	-0.34%
2020/07/02	6	41.63	12.4	41.35	41.65	-6.4	6,503	-0.10%
2020/07/01	2	40.63	6	41.13	41.05	-4	6,419	-0.06%
2020/06/30	5	41.28	5	41.17	40.60	0	6,277	0.00%
2020/06/29	1	40.30	34	41.24	40.75	-33	6,115	-0.54%
2020/06/24	13	40.02	5	39.79	39.95	8	5,881	0.14%
2020/06/23	7	39.94	24.4	39.78	39.80	-17.4	5,784	-0.30%
2020/06/22	1	38.95	11	39.01	39.00	-10	5,541	-0.18%
2020/06/19	4	38.49	1	38.30	38.15	3	5,420	0.06%
2020/06/18	5	38.19	1	38.15	38.00	4	5,402	0.07%
2020/06/17	1	37.70	7	37.69	37.55	-6	5,375	-0.11%
2020/06/16	1	37.60	0	0.00	37.65	1	5,426	0.02%
2020/06/15	1	37.05	2	37.10	36.80	-1	5,539	-0.02%
2020/06/12	8	36.53	1	36.70	37.00	7	5,582	0.13%
2020/06/11	0	0.00	11	37.05	36.85	-11	5,657	-0.19%
2020/06/10	6	38.01	3	38.05	38.10	3	5,592	0.05%
2020/06/09	0	0.00	1	38.35	38.30	-1	5,666	-0.02%
2020/06/08	2	38.50	4	38.55	38.35	-2	5,734	-0.03%
2020/06/05	2	38.50	10	38.40	38.30	-8	5,734	-0.14%
2020/06/04	13	38.21	0	0.00	38.10	13	5,746	0.23%
2020/06/03	12	38.50	2	38.30	38.35	10	5,750	0.17%
2020/06/02	15	39.45	24	39.61	39.05	-9	5,647	-0.16%
2020/06/01	7	38.35	14.4	38.58	38.80	-7.4	5,352	-0.14%
2020/05/29	11	37.52	0	0.00	37.40	11	5,230	0.21%
2020/05/28	2	37.68	0	0.00	37.30	2	5,229	0.04%
2020/05/27	0	0.00	5	37.90	37.70	-5	5,231	-0.10%
2020/05/26	4	37.79	8	37.83	37.90	-4	5,239	-0.08%
2020/05/25	17	37.00	2	37.10	37.55	15	5,179	0.29%
2020/05/22	10	38.06	8	38.01	37.90	2	5,135	0.04%
2020/05/21	5	38.61	13	38.46	38.40	-8	5,069	-0.16%
2020/05/20	6	37.22	1	37.65	37.75	5	4,971	0.10%
2020/05/19	2	36.85	0	0.00	36.80	2	4,916	0.04%
2020/05/18	6	36.96	1	37.65	36.60	5	4,908	0.10%
2020/05/15	1	36.90	0	0.00	37.20	1	4,849	0.02%
2020/05/14	10	37.66	3	37.62	37.40	7	4,813	0.15%
2020/05/13	10	38.20	1.5	38.18	38.15	8.5	4,799	0.18%
2020/05/12	9	37.71	1	37.85	37.75	8	4,773	0.17%
2020/05/11	5	38.25	16	38.18	38.15	-11	4,764	-0.23%
2020/05/08	5	38.09	75	38.17	37.95	-70	4,715	-1.48%
2020/05/07	8	38.33	26.3	38.49	38.20	-18.3	4,648	-0.39%
2020/05/06	20	37.65	16	37.49	37.65	4	4,524	0.09%
2020/05/05	2	37.45	10	36.74	37.00	-8	4,445	-0.18%
2020/05/04	19	36.56	15	36.78	36.85	4	4,396	0.09%
2020/04/30	3	36.60	17	36.44	36.60	-14	4,337	-0.32%
2020/04/29	9	36.14	0	0.00	36.10	9	4,348	0.21%
2020/04/28	1	35.65	1	35.90	35.75	0	4,305	0.00%
2020/04/27	5	35.45	1	35.80	35.65	4	4,374	0.09%
2020/04/24	6	35.33	20	34.98	35.25	-14	4,323	-0.32%
2020/04/23	1	34.65	3	34.77	34.80	-2	4,302	-0.05%
2020/04/22	1	33.55	1	34.30	34.40	0	4,335	0.00%
2020/04/21	8	34.10	6	34.10	33.85	2	4,396	0.05%
2020/04/20	0	0.00	1	34.70	34.70	-1	4,413	-0.02%
2020/04/17	0	0.00	2	34.95	34.65	-2	4,417	-0.05%
2020/04/16	0	0.00	6	34.33	34.90	-6	4,361	-0.14%
2020/04/15	1	34.40	30	34.45	34.35	-29	4,377	-0.66%
2020/04/14	1	34.20	2	34.15	34.30	-1	4,378	-0.02%
2020/04/13	2	33.68	2	33.60	33.50	0	4,340	0.00%
2020/04/10	0	0.00	1	33.70	33.70	-1	4,361	-0.02%
2020/04/09	11	33.79	11	33.88	33.65	0	4,384	0.00%
2020/04/08	10	33.75	6	33.98	33.80	4	4,343	0.09%
2020/04/07	0	0.00	25	32.87	33.25	-25	4,274	-0.58%
2020/04/06	1	31.80	2	31.65	31.80	-1	4,221	-0.02%
2020/04/01	8	31.11	6	31.03	31.20	2	4,218	0.05%
2020/03/31	1	30.90	0	0.00	30.95	1	4,305	0.02%
2020/03/30	0	0.00	2	30.35	30.70	-2	4,281	-0.05%
2020/03/27	12	31.40	2	31.30	30.65	10	4,276	0.23%
2020/03/26	0	0.00	1	31.10	31.00	-1	4,231	-0.02%
2020/03/25	11	31.69	17	31.49	31.15	-6	4,200	-0.14%
2020/03/24	10	30.10	0	0.00	30.25	10	4,152	0.24%
2020/03/23	7	28.96	0	0.00	28.90	7	4,129	0.17%
2020/03/20	2	30.00	8	29.21	30.05	-6	4,141	-0.14%
2020/03/19	22	28.17	5	28.36	27.40	17	4,099	0.41%
2020/03/18	14	30.79	3	31.12	30.20	11	4,148	0.27%
2020/03/17	49	31.36	10	31.55	31.05	39	4,276	0.91%
2020/03/16	2	32.60	1	33.25	31.85	1	4,156	0.02%
2020/03/13	22	32.08	8	31.76	33.20	14	4,103	0.34%
2020/03/12	20	34.03	1	33.80	33.55	19	4,006	0.47%
2020/03/11	0	0.00	17	35.86	35.45	-17	3,984	-0.43%
2020/03/10	2	35.28	2	35.58	35.75	0	4,055	0.00%
2020/03/09	21	35.28	49	35.22	34.85	-28	3,986	-0.70%
2020/03/06	11	36.50	2	36.33	36.40	9	3,923	0.23%
2020/03/05	37	36.41	20	36.45	36.90	17	3,961	0.43%
2020/03/03	18	35.02	4	35.18	35.00	14	3,845	0.36%
2020/03/02	11	34.36	3	34.73	34.45	8	3,813	0.21%
2020/02/27	22	34.19	0	0.00	34.10	22	3,779	0.58%
2020/02/26	0	0.00	5	34.85	34.85	-5	3,750	-0.13%
2020/02/25	3	35.05	6	34.69	35.15	-3	3,766	-0.08%
2020/02/21	27	35.46	0	0.00	35.30	27	3,818	0.71%
2020/02/19	7	35.74	0	0.00	35.75	7	3,900	0.18%
2020/02/18	5	35.94	0	0.00	35.85	5	3,885	0.13%
2020/02/17	1	36.05	0	0.00	36.00	1	3,903	0.03%
2020/02/14	0	0.00	1	36.45	36.35	-1	3,908	-0.03%
2020/02/13	0	0.00	40	35.90	35.85	-40	3,905	-1.02%
2020/02/12	3	36.12	26	36.02	36.15	-23	3,941	-0.58%
2020/02/11	3	35.18	2	35.23	35.30	1	3,951	0.03%
2020/02/10	0	35.00	0	0.00	34.80	0	4,074	0.00%
2020/02/07	1	34.80	0	0.00	34.85	1	4,648	0.02%
2020/02/06	33	34.90	0	0.00	35.20	33	4,704	0.70%
2020/02/05	27	34.11	5	34.05	34.05	22	4,728	0.47%
2020/02/04	1	33.25	2	33.65	33.70	-1	4,766	-0.02%
2020/02/03	7	32.75	0	0.00	32.75	7	4,833	0.14%
2020/01/31	26	34.70	0	0.00	34.40	26	4,856	0.54%
2020/01/30	21	34.93	64	35.16	34.00	-43	5,027	-0.86%
2020/01/20	5	37.45	4	37.46	37.45	1	5,180	0.02%
2020/01/17	11	37.75	0	0.00	37.55	11	5,276	0.21%
2020/01/16	1	38.20	14	38.07	37.70	-13	5,585	-0.23%
2020/01/15	1	37.60	15.1	37.70	37.55	-14.1	5,947	-0.24%
2020/01/14	4	37.55	3	37.62	37.50	1	5,874	0.02%
2020/01/10	0	0.00	3	37.17	36.95	-3	5,862	-0.05%
2020/01/09	0	0.00	6	37.11	37.00	-6	6,008	-0.10%
2020/01/08	7	36.00	3	36.50	36.35	4	6,045	0.07%
2020/01/07	6	36.20	1	35.85	36.20	5	6,036	0.08%
2020/01/06	3	36.15	2	36.45	35.90	1	6,017	0.02%
2020/01/03	1	36.85	3	37.20	36.80	-2	6,014	-0.03%
2020/01/02	0	0.00	2	37.00	37.20	-2	5,981	-0.03%
2019/12/31	7	36.91	3	37.10	37.10	4	5,988	0.07%
2019/12/30	1	36.80	0	0.00	37.20	1	6,080	0.02%
2019/12/27	6	36.99	0	0.00	37.15	6	6,069	0.10%
2019/12/26	2	37.75	11	37.25	37.40	-9	6,030	-0.15%
2019/12/24	6	36.25	5	36.25	36.25	1	5,989	0.02%
2019/12/23	1	36.55	0	0.00	36.55	1	5,999	0.02%
2019/12/20	0	0.00	1	36.65	36.50	-1	6,026	-0.02%
2019/12/19	2	36.60	2	36.55	36.55	0	6,083	0.00%
2019/12/18	9	37.05	3	37.30	36.80	6	6,296	0.10%
2019/12/17	1	37.45	0	0.00	37.45	1	6,358	0.02%
2019/12/16	0	0.00	9	37.49	37.15	-9	6,327	-0.14%
2019/12/13	9	37.33	11	37.90	37.50	-2	6,318	-0.03%
2019/12/12	14	37.70	46	37.43	37.60	-32	6,166	-0.52%
2019/12/11	2	36.45	4	36.65	36.35	-2	5,980	-0.03%
2019/12/09	4	37.20	0	0.00	36.55	4	6,021	0.07%
2019/12/06	5	36.58	13	36.77	36.90	-8	6,007	-0.13%
2019/12/05	7	36.42	21	36.02	36.70	-14	6,005	-0.23%
2019/12/04	2	34.80	41	34.69	34.80	-39	6,032	-0.65%
2019/12/03	5	34.70	2	34.80	34.80	3	6,140	0.05%
2019/12/02	3	34.00	12	33.95	34.30	-9	6,203	-0.15%
2019/11/29	22.4	35.02	30	35.01	34.90	-7.6	6,196	-0.12%
2019/11/27	6	35.58	1	35.65	35.80	5	6,348	0.08%
2019/11/26	5	35.53	0	0.00	35.55	5	6,506	0.08%
2019/11/25	1	35.55	0	0.00	35.55	1	6,658	0.02%
2019/11/22	11	35.87	6.8	35.65	35.55	4.2	6,714	0.06%
2019/11/21	6.1	35.77	15	35.83	36.00	-8.9	6,706	-0.13%
2019/11/20	5.3	36.38	2	36.80	36.20	3.3	6,714	0.05%
2019/11/19	5	36.78	3	36.90	37.10	2	6,691	0.03%
2019/11/18	1	36.50	0	0.00	36.55	1	6,709	0.01%
2019/11/15	10	36.35	5	36.45	36.20	5	6,733	0.07%
2019/11/14	9	35.77	4	35.70	36.00	5	6,776	0.07%
2019/11/13	9	36.28	3	36.50	36.10	6	6,794	0.09%
2019/11/12	3	36.28	2	36.28	36.35	1	6,768	0.01%
2019/11/11	32	36.31	10	35.78	35.80	22	6,746	0.33%
2019/11/08	73	36.61	11	36.60	36.60	62	6,683	0.93%
2019/11/07	7	35.91	9	36.58	36.10	-2	6,634	-0.03%
2019/11/06	98	38.62	29	38.78	37.00	69	6,504	1.06%
2019/11/04	3	37.57	31	38.00	37.60	-28	5,848	-0.48%
2019/11/01	14	37.59	0	0.00	37.60	14	5,776	0.24%
2019/10/31	6	37.28	13	37.49	37.15	-7	5,719	-0.12%
2019/10/30	4	37.84	8	37.85	38.20	-4	5,620	-0.07%
2019/10/29	18	38.68	34	38.51	37.80	-16	5,507	-0.29%
2019/10/28	33	38.16	13.1	38.66	38.50	19.9	5,293	0.38%
2019/10/25	11	37.26	16	37.52	37.20	-5	5,021	-0.10%
2019/10/24	51	37.42	73.2	37.62	37.60	-22.2	4,904	-0.45%
2019/10/23	15	35.70	22.2	36.30	36.50	-7.2	4,606	-0.16%
2019/10/21	1	34.55	0	0.00	34.45	1	4,175	0.02%
2019/10/18	0	0.00	2	34.65	34.70	-2	4,154	-0.05%
2019/10/17	16	35.32	10	35.05	35.25	6	4,081	0.15%
2019/10/15	0	0.00	5	34.63	34.55	-5	3,792	-0.13%
2019/10/14	0	0.00	1	34.00	33.80	-1	3,745	-0.03%
2019/10/09	1	33.40	0	0.00	33.40	1	3,786	0.03%
2019/10/08	9	34.13	6	34.50	34.05	3	3,793	0.08%
2019/10/07	2	34.55	0	0.00	34.35	2	3,798	0.05%
2019/10/04	10	34.70	5	35.06	34.90	5	3,770	0.13%
2019/10/03	1	34.45	0	0.00	34.55	1	3,653	0.03%
2019/10/01	3	34.15	1	34.00	34.10	2	3,589	0.06%
2019/09/27	1	33.35	0	0.00	33.10	1	3,563	0.03%
2019/09/26	1	34.50	0	0.00	33.85	1	3,512	0.03%
2019/09/24	1	34.50	2	34.40	34.35	-1	3,468	-0.03%
2019/09/23	17	35.27	1	36.00	34.75	16	3,387	0.47%
2019/09/20	2	34.75	10	34.93	35.05	-8	3,142	-0.25%
2019/09/19	1	33.85	2	33.95	33.90	-1	3,026	-0.03%
2019/09/18	3	34.10	0	0.00	33.90	3	3,008	0.10%
2019/09/17	0	0.00	10	34.25	34.10	-10	2,979	-0.34%
2019/09/12	1	34.10	8	33.90	34.05	-7	2,906	-0.24%
2019/09/11	1	33.75	3	33.77	34.00	-2	2,861	-0.07%
2019/09/09	1	34.00	15	33.95	33.95	-14	2,785	-0.50%
2019/09/06	4	33.98	1	34.30	33.50	3	2,685	0.11%
2019/09/05	3	35.50	3	34.67	35.35	0	2,502	0.00%
2019/09/04	0	0.00	34	34.69	34.80	-34	2,382	-1.43%
2019/09/03	5	34.30	5	34.20	34.00	0	2,292	0.00%
2019/09/02	1	33.75	36.2	34.10	34.15	-35.2	2,197	-1.60%
2019/08/30	2	33.35	4.2	33.12	33.30	-2.2	2,088	-0.11%
2019/08/29	10	32.87	111	32.81	32.55	-101	1,954	-5.17%	大賣/鉅額交易
2019/08/28	1	32.20	22	32.03	32.20	-21	1,775	-1.18%
2019/08/27	45	31.23	1	31.30	31.30	44	1,596	2.76%
2019/08/26	2	30.30	2	30.45	30.45	0	1,522	0.00%
2019/08/23	0	0.00	2	31.20	30.80	-2	1,489	-0.13%
2019/08/22	5	30.85	18	30.92	30.90	-13	1,452	-0.90%
2019/08/21	18	30.67	3	30.57	30.65	15	1,395	1.08%
2019/08/20	0	0.00	1	29.85	29.70	-1	1,278	-0.08%
2019/08/19	4	29.49	1	29.10	29.55	3	1,216	0.25%
2019/08/16	1	28.85	0	0.00	29.20	1	1,152	0.09%
2019/08/14	2	28.35	1	28.40	28.25	1	1,085	0.09%
2019/08/13	0	0.00	10	28.30	28.15	-10	1,067	-0.94%
2019/08/12	0	0.00	30	28.15	28.15	-30	1,068	-2.81%
2019/08/08	0	0.00	193	27.91	28.05	-193	1,053	-18.32%	大賣/鉅額交易
2019/08/06	1	27.90	0	0.00	27.90	1	1,021	0.10%
2019/08/01	1	28.90	5	28.95	28.90	-4	1,008	-0.40%
2019/07/31	2	29.10	0	0.00	29.10	2	1,003	0.20%
2019/07/30	0	0.00	3	29.30	29.10	-3	1,002	-0.30%
2019/07/29	10	29.95	0	0.00	29.80	10	1,004	1.00%
2019/07/26	0	0.00	9	29.85	29.90	-9	1,009	-0.89%
2019/07/25	0	0.00	3	29.95	29.90	-3	1,003	-0.30%
2019/07/24	7	29.26	11	29.48	29.45	-4	957	-0.42%
2019/07/22	1	28.90	0	0.00	28.95	1	927	0.11%
2019/07/17	10	28.80	0	0.00	28.85	10	938	1.07%
2019/07/16	1	28.75	0	0.00	28.80	1	951	0.11%
2019/07/15	1	29.00	0	0.00	28.85	1	947	0.11%
2019/07/12	0	0.00	1	31.20	31.25	-1	903	-0.11%
2019/07/10	0	0.00	1	30.65	30.70	-1	942	-0.11%
2019/07/08	1	30.50	0	0.00	30.45	1	949	0.11%
2019/07/05	4	30.70	1	30.70	30.70	3	953	0.31%
2019/07/02	1	30.25	0	0.00	30.10	1	998	0.10%
2019/07/01	2	30.00	1	30.15	30.20	1	991	0.10%
2019/06/28	0	0.00	5	29.65	29.70	-5	986	-0.51%
2019/06/25	1	29.30	0	0.00	29.35	1	1,042	0.10%
2019/06/11	0	0.00	5	29.30	29.25	-5	1,373	-0.36%
2019/06/10	0	0.00	1	28.95	28.95	-1	1,378	-0.07%
2019/06/06	1	28.50	0	0.00	28.50	1	1,394	0.07%
2019/05/30	0	0.00	1	28.25	28.45	-1	1,451	-0.07%
2019/05/23	2	28.40	0	0.00	28.40	2	1,628	0.12%
2019/05/22	1	28.75	1	28.80	28.75	0	1,638	0.00%
2019/05/21	2	28.45	0	0.00	28.55	2	1,648	0.12%
2019/05/20	36	28.25	0	0.00	28.30	36	1,647	2.18%
2019/05/17	0	0.00	1	28.80	28.40	-1	1,653	-0.06%
2019/05/16	2	28.95	0	0.00	28.80	2	1,646	0.12%
2019/05/15	2	29.10	0	0.00	29.20	2	1,656	0.12%
2019/05/13	2	28.95	0	0.00	28.85	2	1,667	0.12%
2019/05/10	2	29.25	1	29.70	29.40	1	1,666	0.06%
2019/05/09	2	29.55	0	0.00	29.40	2	1,663	0.12%
2019/05/08	3	30.05	0	0.00	30.20	3	1,644	0.18%
2019/05/03	1	31.25	0	0.00	31.35	1	1,646	0.06%
2019/05/02	2	31.05	6	31.08	31.00	-4	1,638	-0.24%
2019/04/29	3	30.60	0	0.00	30.70	3	1,641	0.18%
2019/04/24	2	31.35	0	0.00	31.25	2	1,649	0.12%
2019/04/22	1	31.65	0	0.00	31.85	1	1,644	0.06%
2019/04/19	0	0.00	2	31.33	31.30	-2	1,633	-0.12%
2019/04/18	2	31.65	1	31.75	31.20	1	1,634	0.06%
2019/04/17	13	32.13	7	31.97	31.80	6	1,633	0.37%
2019/04/12	0	0.00	5	30.55	30.55	-5	1,511	-0.33%
2019/04/09	0	0.00	1	30.75	30.90	-1	1,482	-0.07%
2019/04/08	2	30.95	2	31.23	30.95	0	1,469	0.00%
2019/04/01	1	30.10	0	0.00	30.05	1	1,427	0.07%
2019/03/29	0	0.00	1	30.00	30.10	-1	1,411	-0.07%
2019/03/27	1	30.40	0	0.00	30.50	1	1,376	0.07%
2019/03/22	1	31.15	3	31.32	31.10	-2	1,349	-0.15%
2019/03/21	0	0.00	5	30.86	30.85	-5	1,268	-0.39%
2019/03/20	0	0.00	0.1	30.10	30.10	-0.1	1,183	0.00%
2019/03/18	14	29.45	0	0.00	29.75	14	1,155	1.21%
2019/03/15	0	0.00	1	29.65	29.20	-1	1,125	-0.09%
2019/03/12	0	29.15	0	0.00	29.05	0	1,106	0.00%
2019/03/07	1	29.20	0	0.00	28.95	1	1,126	0.09%
2019/03/06	10	29.45	0	0.00	29.25	10	1,121	0.89%
2019/03/05	1	29.55	0	0.00	29.55	1	1,121	0.09%
2019/03/04	2	29.75	0	0.00	29.75	2	1,128	0.18%
2019/02/27	0	0.00	2	29.90	30.00	-2	1,123	-0.18%
2019/02/26	11	30.41	18	30.56	30.25	-7	1,100	-0.64%
2019/02/25	2	29.90	1	29.80	29.95	1	985	0.10%
2019/02/21	0	0.00	1	29.10	29.25	-1	971	-0.10%
2019/02/19	0	0.00	5	28.90	28.95	-5	970	-0.52%
2019/02/18	5	28.90	1	28.90	28.90	4	968	0.41%
2019/02/14	13	28.97	1	28.95	28.80	12	1,001	1.20%
2019/02/13	0	0.00	1	28.65	28.55	-1	991	-0.10%
2019/02/11	5	28.50	0	0.00	28.50	5	1,022	0.49%
2019/01/30	21	28.40	0	0.00	28.25	21	1,016	2.07%
2019/01/29	0	0.00	1	28.50	28.40	-1	1,032	-0.10%
2019/01/28	21	28.49	1	28.50	28.50	20	1,035	1.93%
2019/01/25	10	28.20	1	28.25	28.35	9	1,042	0.86%
2019/01/23	3	27.80	0	0.00	27.80	3	1,070	0.28%
2019/01/21	3	28.45	1	28.35	28.25	2	1,072	0.19%
2019/01/18	1	28.30	0	0.00	28.15	1	1,084	0.09%
2019/01/17	3	28.25	10	28.20	28.15	-7	1,109	-0.63%
2019/01/16	0	0.00	1	27.65	27.85	-1	1,110	-0.09%
2019/01/15	0	0.00	15	27.35	27.35	-15	1,118	-1.34%
2019/01/11	0	0.00	1	27.35	27.40	-1	1,132	-0.09%
2019/01/10	10	27.20	0	0.00	27.35	10	1,139	0.88%
2019/01/09	10	27.30	2	27.40	27.45	8	1,151	0.69%
2019/01/07	45	26.70	0	0.00	26.80	45	1,156	3.89%
2018/12/28	2	27.00	0	0.00	27.05	2	1,298	0.15%
2018/12/25	1	26.80	0	0.00	27.05	1	1,377	0.07%
2018/12/21	0	0.00	1	27.35	27.35	-1	1,400	-0.07%
2018/12/20	22	27.42	0	0.00	27.35	22	1,408	1.56%
2018/12/19	1	28.10	0	0.00	28.15	1	1,407	0.07%
2018/12/13	0	0.00	1	28.60	28.60	-1	1,484	-0.07%
2018/12/12	0	0.00	3	28.70	28.70	-3	1,549	-0.19%
2018/12/10	10	28.50	0	0.00	28.45	10	1,562	0.64%
2018/12/07	1	29.05	0	0.00	28.95	1	1,591	0.06%
2018/12/06	1	28.90	22	28.97	28.60	-21	1,694	-1.24%
2018/12/05	3	30.00	2	29.95	29.95	1	1,686	0.06%
2018/11/30	0	0.00	3	29.80	29.75	-3	1,726	-0.17%
2018/11/29	4	29.80	0	0.00	29.70	4	1,784	0.22%
2018/11/27	0	0.00	2	28.83	29.15	-2	1,834	-0.11%
2018/11/22	3	28.90	15	28.70	28.70	-12	1,867	-0.64%
2018/11/21	0	0.00	2	28.60	29.00	-2	1,869	-0.11%
2018/11/20	15	28.65	2	28.70	28.60	13	1,865	0.70%
2018/11/14	0	0.00	1	28.95	28.75	-1	1,853	-0.05%
2018/11/13	1	28.45	1	28.65	28.85	0	1,840	0.00%
2018/11/12	0	0.00	1	29.10	29.10	-1	1,847	-0.05%
2018/11/09	0	0.00	1	28.95	28.85	-1	1,888	-0.05%
2018/11/08	3	29.40	4	29.35	29.20	-1	1,945	-0.05%
2018/11/06	10	29.60	10	28.78	28.80	0	1,975	0.00%
2018/11/01	5	28.71	24	28.73	28.70	-19	2,091	-0.91%
2018/10/31	12	27.50	3	27.65	27.70	9	2,081	0.43%
2018/10/30	0	0.00	46	26.76	27.10	-46	2,078	-2.21%
2018/10/29	0	0.00	1	26.60	26.90	-1	2,085	-0.05%
2018/10/26	15	26.73	0	0.00	26.55	15	2,107	0.71%
2018/10/25	23	27.13	15	26.84	26.60	8	2,117	0.38%
2018/10/24	1	28.15	7	28.01	28.45	-6	2,120	-0.28%
2018/10/23	11	28.34	0	0.00	28.20	11	2,131	0.52%
2018/10/22	5	28.75	0	0.00	29.15	5	2,124	0.24%
2018/10/19	4	28.66	1	28.55	28.60	3	2,135	0.14%
2018/10/17	9	29.98	1	29.95	29.65	8	2,120	0.38%
2018/10/15	31	29.69	1	29.75	29.85	30	2,136	1.40%
2018/10/12	1	28.80	13	29.43	29.50	-12	2,131	-0.56%
2018/10/11	17	28.47	6	28.46	28.45	11	2,124	0.52%
2018/10/09	10	31.40	10	31.35	31.60	0	2,061	0.00%
2018/10/08	6	32.08	0	0.00	32.05	6	2,074	0.29%
2018/10/05	1	32.25	1	32.25	32.25	0	2,118	0.00%
2018/10/04	14.1	32.82	2	32.85	32.80	12.1	2,099	0.58%
2018/10/02	7	34.19	0	0.00	34.00	7	2,119	0.33%
2018/09/28	5	34.00	0	0.00	33.80	5	2,247	0.22%
2018/09/27	1	33.90	0	0.00	33.80	1	2,270	0.04%
2018/09/26	1	34.05	0	0.00	34.05	1	2,302	0.04%
2018/09/25	9	34.13	10	34.38	33.95	-1	2,342	-0.04%
2018/09/21	2	34.18	2	34.25	34.25	0	2,355	0.00%
2018/09/20	7	34.06	1	34.00	33.95	6	2,386	0.25%
2018/09/19	5	34.10	2	33.98	34.15	3	2,381	0.13%
2018/09/18	2	33.95	8	34.14	33.80	-6	2,375	-0.25%
2018/09/17	5	33.10	0	0.00	33.20	5	2,356	0.21%
2018/09/14	2	33.05	0	0.00	33.20	2	2,383	0.08%
2018/09/12	5	32.21	1	32.00	32.00	4	2,442	0.16%
2018/09/11	2	33.93	1	34.00	33.90	1	2,417	0.04%
2018/09/10	2	34.40	1	34.30	33.65	1	2,482	0.04%
2018/09/07	1	35.20	3	34.25	34.45	-2	2,530	-0.08%
2018/09/06	9	35.37	2	35.33	35.20	7	2,579	0.27%
2018/09/05	1	35.80	4	35.73	35.50	-3	2,737	-0.11%
2018/09/04	3	35.32	1	35.45	35.35	2	3,137	0.06%
2018/09/03	2	35.50	7	35.44	35.05	-5	3,577	-0.14%
2018/08/30	5	34.25	0	0.00	34.45	5	3,617	0.14%
2018/08/28	1	34.55	1	34.50	34.40	0	3,902	0.00%
2018/08/22	4	34.16	3	34.20	34.10	1	4,069	0.02%
2018/08/21	3	34.20	24	34.34	34.35	-21	4,164	-0.50%
2018/08/20	0	0.00	7	34.50	33.90	-7	4,241	-0.17%
2018/08/17	3	34.57	0	0.00	34.35	3	4,363	0.07%
2018/08/16	0	0.00	72	34.18	34.75	-72	4,372	-1.65%
2018/08/15	7	34.34	2	34.20	33.90	5	4,345	0.12%
2018/08/14	3	35.00	3	34.95	35.05	0	4,298	0.00%
2018/08/13	5	35.68	1	35.00	35.25	4	4,291	0.09%
2018/08/10	4	36.53	2	36.45	36.40	2	4,279	0.05%
2018/08/09	3	36.55	10	36.55	36.55	-7	4,277	-0.16%
2018/08/08	6	35.99	6	36.32	36.20	0	4,235	0.00%
2018/08/07	8	35.56	3	35.35	35.35	5	4,240	0.12%
2018/08/06	17	35.85	12	35.93	35.80	5	4,258	0.12%
2018/08/03	3	35.73	0	0.00	36.15	3	4,309	0.07%
2018/08/02	12	35.76	9	35.99	35.50	3	4,380	0.07%
2018/08/01	2	36.50	1	36.70	36.45	1	4,428	0.02%
2018/07/31	1	36.15	4	36.34	36.70	-3	4,484	-0.07%
2018/07/27	2	35.98	7	36.06	36.00	-5	4,784	-0.10%
2018/07/26	2	35.58	0	0.00	35.90	2	4,783	0.04%
2018/07/25	2	35.43	1	35.50	35.35	1	4,781	0.02%
2018/07/24	1	35.15	10	35.15	35.40	-9	4,802	-0.19%
2018/07/23	3	35.30	3	35.20	35.15	0	4,816	0.00%
2018/07/20	4	35.63	12	35.37	35.70	-8	4,830	-0.17%
2018/07/19	1	35.55	8	35.65	35.30	-7	4,826	-0.15%
2018/07/18	4	35.60	3	35.52	35.50	1	4,885	0.02%
2018/07/17	5	35.90	0	0.00	35.95	5	4,877	0.10%
2018/07/16	2	36.10	0	0.00	36.10	2	4,885	0.04%
2018/07/13	4	35.83	15	36.25	35.90	-11	4,917	-0.22%
2018/07/12	2	35.30	1	35.20	35.20	1	4,894	0.02%
2018/07/11	2	35.23	1	35.35	35.05	1	4,917	0.02%
2018/07/10	6	35.43	0	0.00	35.50	6	4,904	0.12%
2018/07/09	1	36.05	4	36.11	35.60	-3	4,895	-0.06%
2018/07/06	7	37.00	2	37.05	36.95	5	4,837	0.10%
2018/07/05	7	36.84	1	37.20	36.80	6	4,802	0.12%
2018/07/04	21	37.48	9	37.69	37.10	12	4,814	0.25%
2018/07/03	14	36.62	0	0.00	36.50	14	4,818	0.29%
2018/07/02	3	37.87	0	0.00	37.50	3	4,794	0.06%
2018/06/29	2	37.80	3	37.93	37.95	-1	4,797	-0.02%
2018/06/28	2	36.83	1	37.10	36.70	1	4,776	0.02%
2018/06/27	9	37.16	0	0.00	36.85	9	4,780	0.19%
2018/06/26	3	37.02	2	37.40	37.10	1	4,784	0.02%
2018/06/25	3	38.15	0	0.00	37.90	3	4,782	0.06%
2018/06/22	7	37.66	25	38.00	38.10	-18	4,788	-0.38%
2018/06/21	3	38.62	2	38.23	38.10	1	4,799	0.02%
2018/06/20	11	38.10	11	37.66	37.80	0	4,844	0.00%
2018/06/19	6	39.08	3	38.92	38.60	3	4,928	0.06%
2018/06/15	7	40.27	0	0.00	39.65	7	5,021	0.14%
2018/06/14	6	41.06	4	40.85	40.90	2	4,953	0.04%
2018/06/13	16	41.25	20	41.18	41.00	-4	4,897	-0.08%
2018/06/12	53	41.67	13	41.96	40.40	40	4,784	0.84%
2018/06/11	96	41.13	30	40.56	41.25	66	4,394	1.50%
2018/06/08	2	37.80	6	37.70	37.50	-4	4,014	-0.10%
2018/06/07	9	37.45	0	0.00	37.25	9	4,022	0.22%
2018/06/06	0	0.00	7	37.59	37.45	-7	4,136	-0.17%
2018/06/05	10	37.43	13	37.96	37.05	-3	4,153	-0.07%
2018/06/01	7	36.82	4	36.90	36.70	3	4,075	0.07%
2018/05/31	6	36.61	1	37.10	37.40	5	4,169	0.12%
2018/05/30	6	36.28	2	36.53	36.75	4	4,129	0.10%
2018/05/29	15	37.27	3	37.10	36.90	12	4,121	0.29%
2018/05/28	4	37.21	1	37.25	37.10	3	4,113	0.07%
2018/05/25	1	36.95	5	37.15	37.60	-4	4,110	-0.10%
2018/05/24	0	0.00	6	36.20	36.30	-6	4,200	-0.14%
2018/05/23	0	0.00	1	36.20	35.95	-1	4,280	-0.02%
2018/05/22	0	0.00	1	36.35	36.10	-1	4,290	-0.02%
2018/05/21	1	36.30	1	36.35	36.45	0	4,338	0.00%
2018/05/18	5	36.18	6	36.14	36.10	-1	4,390	-0.02%
2018/05/16	4	36.29	0	0.00	36.05	4	4,494	0.09%
2018/05/15	4	37.20	0	0.00	36.55	4	4,590	0.09%
2018/05/14	2	36.90	0	0.00	37.00	2	4,744	0.04%
2018/05/11	0	0.00	1	37.10	37.00	-1	4,875	-0.02%
2018/05/10	0	0.00	8	37.39	37.20	-8	5,010	-0.16%
2018/05/07	5	36.46	55	36.88	37.60	-50	5,277	-0.95%
2018/05/04	7	35.56	5	35.45	35.70	2	5,201	0.04%
2018/05/03	5	34.15	5	34.10	34.00	0	5,156	0.00%
2018/05/02	23	34.59	10	34.75	34.50	13	5,205	0.25%
2018/04/30	8	34.88	1	35.15	34.55	7	5,241	0.13%
2018/04/27	1	33.85	1	34.40	34.85	0	5,297	0.00%
2018/04/26	2	34.20	9	33.96	33.80	-7	5,515	-0.13%
2018/04/25	1	34.30	0	0.00	34.45	1	5,664	0.02%
2018/04/24	38	34.68	3	34.97	34.75	35	5,727	0.61%
2018/04/23	2	37.05	1	37.10	36.55	1	5,719	0.02%
2018/04/20	1	37.20	0	0.00	37.00	1	5,777	0.02%
2018/04/19	0	0.00	24	37.48	37.30	-24	5,987	-0.40%
2018/04/18	3	36.20	2	36.35	36.40	1	6,067	0.02%
2018/04/17	2	36.55	103	36.33	36.30	-101	6,099	-1.66%	大賣/鉅額交易
2018/04/13	1	37.15	0	0.00	37.15	1	6,278	0.02%
2018/04/12	3	37.10	8	37.35	37.20	-5	6,506	-0.08%
2018/04/11	0	0.00	10	37.50	37.15	-10	6,673	-0.15%
2018/04/10	1	37.45	20	37.38	37.25	-19	6,841	-0.28%
2018/04/09	1	36.80	6	36.86	37.10	-5	7,079	-0.07%
2018/04/03	0	0.00	5	36.65	36.75	-5	7,122	-0.07%
2018/04/02	1	36.75	0	0.00	36.65	1	7,256	0.01%
2018/03/31	3	37.15	1	36.90	37.20	2	7,267	0.03%
2018/03/30	5	36.68	0	0.00	36.50	5	7,313	0.07%
2018/03/29	8	36.60	11	36.57	36.50	-3	7,513	-0.04%
2018/03/28	8	37.03	5	36.99	36.80	3	8,077	0.04%
2018/03/27	32	37.42	3	37.35	37.25	29	8,123	0.36%
2018/03/26	4	37.09	0	0.00	37.05	4	8,120	0.05%
2018/03/23	14	36.83	1	37.15	36.85	13	8,170	0.16%
2018/03/22	3	38.62	1	38.60	38.10	2	8,182	0.02%
2018/03/21	0	0.00	22	38.15	38.80	-22	8,104	-0.27%
2018/03/20	0	0.00	2	37.50	37.50	-2	7,971	-0.03%
2018/03/16	0	0.00	3	37.92	37.50	-3	8,001	-0.04%
2018/03/15	0	0.00	3	38.27	38.15	-3	8,026	-0.04%
2018/03/14	2	38.20	23	38.14	38.05	-21	8,103	-0.26%
2018/03/13	5	37.94	14	38.10	37.90	-9	8,235	-0.11%
2018/03/12	65	37.80	2	37.95	37.65	63	8,212	0.77%
2018/03/09	2	37.50	2	37.35	37.50	0	8,187	0.00%
2018/03/08	0	0.00	10	37.35	37.60	-10	8,242	-0.12%
2018/03/07	1	37.60	1	37.85	37.00	0	8,240	0.00%
2018/03/05	0	0.00	1	36.80	36.60	-1	8,430	-0.01%
2018/03/02	5	36.96	0	0.00	37.00	5	8,575	0.06%
2018/03/01	0	0.00	2	37.35	37.45	-2	8,599	-0.02%
2018/02/27	14	36.86	12	36.89	36.55	2	8,566	0.02%
2018/02/26	17	38.21	2	38.10	37.20	15	8,516	0.18%
2018/02/23	10	36.75	2	36.00	36.95	8	8,348	0.10%
2018/02/21	40	35.75	6	36.02	36.00	34	8,425	0.40%
2018/02/12	25	34.63	2	35.35	34.55	23	8,486	0.27%
2018/02/09	7	34.44	6	34.33	34.90	1	8,485	0.01%
2018/02/08	5	35.69	5	35.60	35.30	0	8,447	0.00%
2018/02/07	3	36.38	3	36.35	35.60	0	8,469	0.00%
2018/02/06	6	35.66	53	36.46	35.05	-47	8,389	-0.56%
2018/02/05	10	38.31	11	38.09	38.00	-1	8,319	-0.01%
2018/02/02	1	38.05	1	38.15	38.20	0	8,176	0.00%
2018/02/01	82	37.22	0	0.00	37.85	82	8,059	1.02%
2018/01/31	0	0.00	1	36.05	36.35	-1	7,821	-0.01%
2018/01/30	0	0.00	63	36.00	36.00	-63	7,885	-0.80%
2018/01/29	10	37.06	6	36.86	36.80	4	7,843	0.05%
2018/01/23	0	0.00	1	36.60	36.20	-1	7,677	-0.01%
2018/01/22	9	36.87	10	36.75	36.50	-1	7,596	-0.01%
2018/01/19	41	36.35	47	36.30	36.25	-6	7,354	-0.08%
2018/01/18	2	36.00	3	35.87	35.55	-1	7,177	-0.01%
2018/01/17	0	0.00	3	36.15	36.10	-3	7,099	-0.04%
2018/01/16	11	36.23	10	36.13	36.05	1	7,055	0.01%
2018/01/15	69	36.43	13	36.52	36.20	56	6,974	0.80%
2018/01/12	20	35.69	12	35.53	35.85	8	6,763	0.12%
2018/01/11	3	34.80	3	34.88	35.20	0	6,616	0.00%
2018/01/10	24	35.06	28	35.02	35.00	-4	6,551	-0.06%
2018/01/09	4	34.78	2	34.60	35.00	2	6,503	0.03%
2018/01/08	9	35.17	17	35.04	34.65	-8	6,354	-0.13%
2018/01/05	31	34.73	19	34.91	35.20	12	6,109	0.20%
2018/01/04	6	34.46	9	34.94	34.85	-3	5,920	-0.05%
2018/01/03	14	34.76	15	34.33	34.05	-1	5,727	-0.02%
2018/01/02	1	32.75	1	33.00	33.40	0	5,460	0.00%