矽格 (6257)-元富-大裕券商分點個股進出

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
71.2
漲跌
▼0.8
漲幅
-1.11%
成交量
2,006張
產業
上市半導體類股
963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-大裕券商分點個股進出

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-大裕券商分點個股進出
元富-大裕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
2024/11/22	0	0.00	1	72.30	71.50	-1	4,242	-0.02%
2024/11/19	0	0.00	0	71.40	71.50	0	4,238	0.00%
2024/11/18	1.1	71.46	0	0.00	70.60	1.1	4,245	0.03%
2024/11/15	1	72.80	0	0.00	72.40	1	4,232	0.02%
2024/11/14	1	74.10	0	0.00	72.90	1	4,234	0.02%
2024/11/13	0	0.00	2	73.85	74.00	-2	4,198	-0.05%
2024/11/12	1	73.20	0	0.00	72.80	1	4,194	0.02%
2024/11/08	0	0.00	1	75.00	74.40	-1	4,199	-0.02%
2024/11/07	3	74.20	1	74.70	74.60	2	4,215	0.05%
2024/11/04	2	71.71	0	0.00	71.60	2	4,277	0.05%
2024/11/01	2	72.30	2	72.80	72.80	0	4,347	0.00%
2024/10/30	6.4	74.38	7	75.13	73.70	-0.6	4,323	-0.01%
2024/10/29	0	0.00	1	77.00	77.60	-1	4,232	-0.02%
2024/10/28	2	80.25	1	79.30	79.30	1	4,280	0.02%
2024/10/24	7	78.71	7	79.17	78.60	0	4,297	0.00%
2024/10/22	10	79.20	4	79.30	79.30	6	4,289	0.14%
2024/10/18	6	77.20	2	77.10	77.10	4	4,351	0.09%
2024/10/17	10	79.68	11	78.85	78.70	-1	4,358	-0.02%
2024/10/16	5	79.30	5	79.10	79.00	0	4,356	0.00%
2024/10/15	12	79.01	19	78.96	79.10	-7	4,385	-0.16%
2024/10/14	10	77.80	3	78.33	79.10	7	4,296	0.16%
2024/10/11	22	77.13	13	77.49	77.70	9	4,289	0.21%
2024/10/09	6	76.07	2	76.45	76.00	4	4,330	0.09%
2024/10/08	1	75.50	7	76.21	75.40	-6	4,298	-0.14%
2024/10/07	11	75.47	0	0.00	75.00	11	4,311	0.26%
2024/10/04	0	75.00	6	74.10	74.20	-6	4,353	-0.14%
2024/10/01	2	75.40	0	0.00	75.50	2	4,418	0.05%
2024/09/30	2	76.00	1	77.30	75.70	1	4,440	0.02%
2024/09/27	1.1	77.33	1	77.80	77.30	0.1	4,406	0.00%
2024/09/26	2.1	78.77	32	78.65	77.20	-29.9	4,405	-0.68%
2024/09/25	27	77.22	28	78.61	78.40	-1	4,302	-0.02%
2024/09/24	46	76.32	28	76.57	76.80	18	4,182	0.43%
2024/09/23	13	74.38	1	74.21	74.20	12	4,102	0.29%
2024/09/20	6	74.18	1	74.90	73.90	5	4,142	0.12%
2024/09/19	1	73.50	0	0.00	74.40	1	4,188	0.02%
2024/09/18	2	74.00	3	73.50	73.40	-1	4,235	-0.02%
2024/09/16	0.1	74.70	1	74.80	74.50	-1	4,270	-0.02%
2024/09/13	2	74.10	0	0.00	73.90	2	4,286	0.05%
2024/09/12	4	74.85	1	74.70	75.00	3	4,295	0.07%
2024/09/11	4	74.83	0	0.00	73.30	4	4,293	0.09%
2024/09/10	0	0.00	1	74.80	74.50	-1	4,252	-0.02%
2024/09/09	0	0.00	1	73.50	74.10	-1	4,222	-0.02%
2024/09/06	3	74.07	1	74.00	74.30	2	4,262	0.05%
2024/09/05	5	75.44	30	74.91	74.50	-25	4,255	-0.59%
2024/09/04	32	75.33	5	74.56	74.20	27	4,229	0.64%
2024/09/03	0	78.30	11	77.93	77.70	-11	4,188	-0.26%
2024/09/02	14	78.45	0	0.00	77.40	14	4,242	0.33%
2024/08/30	6	80.33	5	78.90	78.10	1	4,192	0.02%
2024/08/29	2	76.56	1	77.40	77.70	1	4,005	0.03%
2024/08/28	0	0.00	2	74.60	74.90	-2	3,941	-0.05%
2024/08/27	5	73.70	0	0.00	74.10	5	3,976	0.13%
2024/08/26	2	74.00	5	73.60	73.50	-3	4,013	-0.07%
2024/08/23	0	0.00	2	73.00	74.10	-2	4,091	-0.05%
2024/08/22	0	74.50	0	0.00	73.70	0	4,129	0.00%
2024/08/21	2	74.40	0	0.00	74.20	2	4,187	0.05%
2024/08/20	1	74.70	4	74.55	74.50	-3	4,242	-0.07%
2024/08/19	0	72.50	0	0.00	74.20	0	4,347	0.00%
2024/08/16	0	0.00	0	72.50	72.40	0	4,472	0.00%
2024/08/15	0	0.00	3	71.70	71.80	-3	4,560	-0.07%
2024/08/14	1	72.30	1	72.50	72.20	0	4,703	0.00%
2024/08/13	5	71.50	0	0.00	71.80	5	4,855	0.10%
2024/08/12	2	70.80	1	71.60	72.10	1	5,165	0.02%
2024/08/09	2	70.25	1	70.60	70.20	1	5,189	0.02%
2024/08/08	2	68.85	1	69.30	68.70	1	5,166	0.02%
2024/08/07	3	68.87	3	69.67	69.80	0	5,151	0.00%
2024/08/06	6	67.85	0	65.10	67.50	6	5,153	0.12%
2024/08/05	2	66.91	0	0.00	66.90	2	5,114	0.04%
2024/08/02	1	75.01	6	75.50	74.30	-5	5,074	-0.10%
2024/08/01	3	77.53	0	0.00	76.90	3	5,144	0.06%
2024/07/31	2	76.85	0	0.00	76.80	2	5,129	0.04%
2024/07/30	1	73.30	0	0.00	74.00	1	5,129	0.02%
2024/07/29	0	75.60	1	75.10	73.40	-1	5,368	-0.02%
2024/07/26	1	74.70	2	75.15	75.40	-1	5,437	-0.02%
2024/07/23	5	77.00	0	0.00	76.80	5	5,469	0.09%
2024/07/22	0	0.00	6	76.92	76.00	-6	5,478	-0.11%
2024/07/19	1	78.80	0	0.00	78.30	1	5,436	0.02%
2024/07/18	6	80.53	0	80.30	81.00	6	5,414	0.11%
2024/07/17	1	81.90	8	82.20	81.70	-7	5,387	-0.13%
2024/07/16	0	0.00	1	82.30	82.20	-1	5,420	-0.02%
2024/07/15	0	0.00	2	81.00	80.80	-2	5,415	-0.04%
2024/07/12	11	81.25	12	80.57	80.60	-1	5,418	-0.02%
2024/07/11	2	81.90	9.2	81.59	82.30	-7.2	5,417	-0.13%
2024/07/10	17	79.74	2	79.90	80.00	15	5,382	0.28%
2024/07/09	1	79.40	1	79.40	79.40	0	5,399	0.00%
2024/07/08	1	80.20	3	78.73	79.40	-2	5,433	-0.04%
2024/07/05	3	78.23	1	79.30	78.40	2	5,419	0.04%
2024/07/04	8	77.66	2	76.70	77.90	6	5,401	0.11%
2024/07/03	0	0.00	2	76.20	76.00	-2	5,412	-0.04%
2024/07/02	1	75.40	1	75.50	75.20	0	5,452	0.00%
2024/07/01	6	76.40	0	0.00	76.10	6	5,432	0.11%
2024/06/28	0	0.00	2	77.85	76.80	-2	5,493	-0.04%
2024/06/27	3	75.97	0	0.00	76.70	3	5,471	0.05%
2024/06/26	3	79.03	11	79.21	78.40	-8	5,595	-0.14%
2024/06/25	3	78.43	2	78.69	79.40	1	5,803	0.02%
2024/06/24	7	81.34	0	81.10	79.90	7	5,915	0.12%
2024/06/21	3	82.03	5	82.10	82.00	-2	5,919	-0.03%
2024/06/20	9.1	81.36	2	81.00	81.50	7	5,940	0.12%
2024/06/19	5	81.30	7	81.57	80.30	-2	6,053	-0.03%
2024/06/18	1	80.50	0	0.00	80.50	1	6,217	0.02%
2024/06/17	0	0.00	1	81.20	80.50	-1	6,544	-0.02%
2024/06/14	1	81.50	1	81.50	81.30	0	6,677	0.00%
2024/06/13	1	81.27	2	81.20	81.40	-1	6,814	-0.01%
2024/06/12	1	80.20	1	80.00	80.00	0	6,836	0.00%
2024/06/11	0	0.00	2	79.50	79.50	-2	6,895	-0.03%
2024/06/07	1	80.00	0	0.00	79.90	1	6,947	0.01%
2024/06/06	3	82.20	2	83.10	81.00	1	6,963	0.01%
2024/06/05	1	80.40	5	80.26	80.00	-4	6,889	-0.06%
2024/06/04	10	80.20	3	80.87	80.90	7	7,010	0.10%
2024/06/03	1.1	78.95	1	79.50	80.10	0.1	7,140	0.00%
2024/05/31	1	79.80	0	0.00	78.70	1	7,186	0.01%
2024/05/30	7	80.53	2	79.70	79.90	5	7,162	0.07%
2024/05/29	1.1	81.50	0	0.00	81.50	1.1	7,179	0.02%
2024/05/28	1	81.20	5	81.10	81.20	-4	7,254	-0.06%
2024/05/27	9	81.02	7	81.57	80.50	2	7,244	0.03%
2024/05/24	1	80.00	0	0.00	80.40	1	7,294	0.01%
2024/05/23	6	78.93	9	78.71	78.00	-3	7,349	-0.04%
2024/05/22	6	79.67	4	79.25	79.10	2	7,566	0.03%
2024/05/21	1	79.40	1	79.20	79.00	0	7,505	0.00%
2024/05/20	0.1	78.90	2	80.50	79.00	-1.9	7,431	-0.03%
2024/05/17	10	79.45	0	0.00	78.00	10	7,337	0.14%
2024/05/16	11	82.07	14	81.25	81.30	-3	7,216	-0.04%
2024/05/15	2	77.00	3	77.20	77.40	-1	6,970	-0.01%
2024/05/14	1	76.60	1	77.10	77.00	0	6,949	0.00%
2024/05/13	1	76.30	1	76.60	76.50	0	6,926	0.00%
2024/05/10	1	76.30	0	0.00	76.20	1	6,920	0.01%
2024/05/09	5	77.52	0	0.00	77.10	5	6,887	0.07%
2024/05/08	1	77.30	11	78.25	78.30	-10	6,858	-0.15%
2024/05/07	7	77.51	6	78.08	77.80	1	6,807	0.01%
2024/05/06	1	76.43	3.1	76.68	77.10	-2	6,698	-0.03%
2024/05/03	1.1	76.98	27.1	77.03	76.40	-26.1	6,707	-0.39%
2024/05/02	31.1	78.70	34	77.86	77.40	-2.9	6,637	-0.04%
2024/04/30	2	73.26	7	74.04	74.20	-5	6,367	-0.08%
2024/04/29	5	72.58	1	72.90	72.90	4	6,295	0.06%
2024/04/26	1	71.60	4	71.40	71.50	-3	6,386	-0.05%
2024/04/25	1	70.40	0	0.00	70.20	1	6,379	0.02%
2024/04/24	0.1	70.40	2	69.95	70.40	-1.9	6,374	-0.03%
2024/04/23	0	0.00	4	68.35	68.30	-4	6,362	-0.06%
2024/04/22	1	68.30	1	68.90	68.30	0	6,358	0.00%
2024/04/19	0	0.00	2	70.00	70.50	-2	6,293	-0.03%
2024/04/18	2	72.25	0	0.00	71.50	2	6,215	0.03%
2024/04/16	0	0.00	2	70.45	70.60	-2	6,136	-0.03%
2024/04/15	17	71.98	0	0.00	72.00	17	6,060	0.28%
2024/04/12	0	0.00	7	73.40	73.20	-7	6,030	-0.12%
2024/04/11	3	71.83	2	72.00	72.80	1	5,949	0.02%
2024/04/10	5	71.94	0	0.00	72.40	5	5,892	0.08%
2024/04/09	11	71.36	0	0.00	71.10	11	5,828	0.19%
2024/04/08	1	70.52	0	0.00	70.80	1	5,787	0.02%
2024/04/03	1	72.10	0	0.00	71.80	1	5,763	0.02%
2024/04/02	0	72.70	2	71.60	73.00	-2	5,753	-0.03%
2024/03/29	1	71.10	2	71.15	71.00	-1	5,597	-0.02%
2024/03/28	8	74.10	7	74.97	72.00	1	5,390	0.02%
2024/03/27	0	0.00	3	72.90	73.80	-3	5,144	-0.06%
2024/03/26	1	70.80	1	71.00	71.00	0	4,978	0.00%
2024/03/22	4	72.13	0	0.00	72.40	4	4,944	0.08%
2024/03/21	7	75.54	5	77.08	74.70	2	4,910	0.04%
2024/03/20	13.1	76.33	8	76.66	75.60	5.1	5,085	0.10%
2024/03/19	3	73.50	10	73.37	73.50	-7	5,072	-0.14%
2024/03/18	5	71.90	8	71.49	72.10	-3	4,948	-0.06%
2024/03/15	0	0.00	4	69.00	68.80	-4	4,832	-0.08%
2024/03/14	0	0.00	5	68.94	68.80	-5	4,777	-0.10%
2024/03/13	5	69.82	9	70.42	70.10	-4	4,716	-0.08%
2024/03/12	6	69.90	2	69.95	69.90	4	4,674	0.09%
2024/03/11	13	69.07	10	69.15	68.40	3	4,698	0.06%
2024/03/08	12	70.88	15	70.36	69.00	-3	4,758	-0.06%
2024/03/07	8	70.61	16	70.83	69.60	-8	4,727	-0.17%
2024/03/06	21	69.78	8	69.36	70.20	13	4,786	0.27%
2024/03/05	2	68.10	3	68.10	68.10	-1	4,965	-0.02%
2024/03/04	7	67.91	0	0.00	67.90	7	5,024	0.14%
2024/03/01	6	68.02	2	68.25	67.20	4	4,971	0.08%
2024/02/29	7	70.49	0	0.00	70.30	7	4,814	0.15%
2024/02/27	0	0.00	10	70.50	70.00	-10	4,781	-0.21%
2024/02/26	5	73.22	7	72.47	72.30	-2	4,667	-0.04%
2024/02/23	9	73.29	8	72.86	72.50	1	4,542	0.02%
2024/02/22	5	70.32	6	70.28	70.80	-1	4,207	-0.02%
2024/02/21	16	69.21	1	68.90	68.80	15	4,122	0.36%
2024/02/20	1.1	68.31	0	0.00	68.20	1.1	4,144	0.03%
2024/02/19	0	0.00	1.1	68.91	70.00	-1.1	4,099	-0.03%
2024/02/16	1	69.60	3	69.73	69.50	-2	4,088	-0.05%
2024/02/15	1	67.20	6.2	68.21	68.20	-5.2	4,032	-0.13%
2024/02/05	0	0.00	0.1	65.50	65.30	-0.1	3,992	0.00%
2024/02/02	0	0.00	5	65.98	65.70	-5	3,999	-0.13%
2024/02/01	1	67.70	2	66.85	66.60	-1	3,997	-0.03%
2024/01/31	11	67.57	1	67.90	67.70	10	4,025	0.25%
2024/01/26	9	68.04	30	67.90	67.20	-21	4,139	-0.51%
2024/01/25	12	68.69	2	68.65	68.70	10	4,117	0.24%
2024/01/23	1	68.00	24	68.08	68.10	-23	4,111	-0.56%
2024/01/22	40.1	68.35	13	68.82	68.00	27.1	4,084	0.66%
2024/01/19	7	66.44	0	0.00	66.50	7	3,970	0.18%
2024/01/16	1	66.20	0	0.00	66.10	1	4,139	0.02%
2024/01/10	0	64.60	0	0.00	64.60	0	4,367	0.00%
2024/01/08	2	64.25	1	63.70	63.90	1	4,508	0.02%
2024/01/05	1	64.70	0	0.00	64.90	1	4,636	0.02%
2024/01/03	0	65.00	0	0.00	65.00	0	4,664	0.00%
2024/01/02	4	64.83	0	0.00	64.60	4	4,648	0.09%
2023/12/29	1	65.10	1.1	65.01	65.20	-0.1	4,647	0.00%
2023/12/28	1	66.80	0	0.00	66.00	1	4,599	0.02%
2023/12/25	0	0.00	3.1	66.28	66.40	-3.1	4,552	-0.07%
2023/12/22	5	68.50	5	68.00	68.00	0	4,508	0.00%
2023/12/21	0	68.70	1	68.20	68.10	-1	4,515	-0.02%
2023/12/20	0.1	68.89	3	68.00	68.80	-2.9	4,488	-0.06%
2023/12/19	2	68.10	0	0.00	67.80	2	4,433	0.05%
2023/12/18	1	68.70	15	68.59	68.50	-14	4,437	-0.32%
2023/12/15	12	68.23	20	67.72	67.20	-8	4,545	-0.18%
2023/12/14	36	68.97	34	69.41	71.90	2	4,467	0.04%
2023/12/12	3	65.93	12	65.83	65.80	-9	4,245	-0.21%
2023/12/11	10	65.10	0	0.00	65.00	10	4,209	0.24%
2023/12/08	3	64.70	1	64.70	64.70	2	4,198	0.05%
2023/12/07	1	65.90	11	65.62	64.60	-10	4,183	-0.24%
2023/12/06	2	64.75	14.1	64.92	65.40	-12.1	4,158	-0.29%
2023/12/05	3	65.43	0	0.00	65.50	3	4,084	0.07%
2023/12/04	10.2	65.90	4.2	65.79	66.00	6	4,013	0.15%
2023/12/01	2	65.20	4	65.58	65.80	-2	3,943	-0.05%
2023/11/30	19	63.61	12	64.55	63.80	7	3,722	0.19%
2023/11/29	7	61.89	2	62.05	62.00	5	3,478	0.14%
2023/11/23	0	0.00	1	61.20	60.90	-1	3,515	-0.03%
2023/11/22	2	60.95	0	0.00	60.90	2	3,537	0.06%
2023/11/20	0.1	61.28	1	61.20	61.40	-0.9	3,673	-0.02%
2023/11/16	1	61.20	1	61.20	61.50	0	3,785	0.00%
2023/11/15	1	60.80	12	61.65	60.90	-11	3,836	-0.29%
2023/11/14	2	60.80	0	0.00	61.50	2	3,792	0.05%
2023/11/10	0	0.00	5	60.00	60.20	-5	3,769	-0.13%
2023/11/09	0	61.00	0	0.00	60.80	0	3,748	0.00%
2023/11/07	6	61.52	2	61.00	61.70	4	3,702	0.11%
2023/11/06	4	61.50	2	61.65	61.50	2	3,649	0.05%
2023/11/03	11	61.47	2	61.15	61.50	9	3,596	0.25%
2023/11/02	2	60.90	2	60.70	60.90	0	3,546	0.00%
2023/10/31	0	0.00	10.1	60.39	59.30	-10.1	3,490	-0.29%
2023/10/30	10	60.00	0	0.00	59.90	10	3,486	0.29%
2023/10/27	0	0.00	8	60.50	59.40	-8	3,500	-0.23%
2023/10/26	5	60.74	7	60.84	60.20	-2	3,491	-0.06%
2023/10/25	13	61.45	2	62.00	62.00	11	3,448	0.32%
2023/10/24	0	0.00	8	60.87	60.70	-8	3,402	-0.24%
2023/10/23	7	60.56	4	60.65	59.90	3	3,432	0.09%
2023/10/20	1.1	61.45	1	60.50	60.80	0.1	3,445	0.00%
2023/10/19	5	60.62	1	60.20	60.70	4	3,413	0.12%
2023/10/18	1	60.40	1	60.30	60.00	0	3,342	0.00%
2023/10/17	2	60.75	7	60.71	60.70	-5	3,292	-0.15%
2023/10/16	1	59.30	0	0.00	59.20	1	3,230	0.03%
2023/10/13	6.1	59.46	12	59.67	60.00	-5.9	3,223	-0.18%
2023/10/12	6	57.98	6	58.30	58.30	0	3,118	0.00%
2023/10/11	0	0.00	24	58.10	57.80	-24	3,134	-0.77%
2023/10/06	22	57.70	0	0.00	57.50	22	3,133	0.70%
2023/10/05	3	58.13	11	58.09	57.60	-8	3,142	-0.25%
2023/10/04	1	56.50	1	57.60	57.60	0	3,130	0.00%
2023/10/03	10	57.70	0	0.00	57.50	10	3,132	0.32%
2023/10/02	7	57.73	10	57.80	57.70	-3	3,151	-0.10%
2023/09/27	10	56.90	10	57.40	56.90	0	3,296	0.00%
2023/09/26	10	57.00	0	0.00	56.70	10	3,299	0.30%
2023/09/25	0	0.00	1	58.20	58.30	-1	3,259	-0.03%
2023/09/22	1	57.50	2	57.70	57.50	-1	3,247	-0.03%
2023/09/21	11	56.86	15	57.09	57.20	-4	3,216	-0.12%
2023/09/20	11.1	58.73	1	58.70	58.00	10.1	3,167	0.32%
2023/09/19	17	59.72	17	60.62	60.80	0	2,973	0.00%
2023/09/18	12	58.15	10	59.00	58.80	2	2,660	0.08%
2023/09/15	30	58.13	30	58.70	58.00	0	2,635	0.00%
2023/09/13	0	56.80	0	0.00	56.60	0	2,493	0.00%
2023/09/12	0	0.00	10	57.50	57.40	-10	2,488	-0.40%
2023/09/08	0	0.00	2	57.10	57.20	-2	2,490	-0.08%
2023/09/07	0	57.40	0	0.00	57.80	0	2,489	0.00%
2023/09/05	0	0.00	5	57.68	57.80	-5	2,464	-0.20%
2023/09/04	0	57.40	32	57.38	57.50	-32	2,453	-1.30%
2023/09/01	2	57.60	3	57.50	57.10	-1	2,446	-0.04%
2023/08/31	0	0.00	13	57.29	57.70	-13	2,435	-0.53%
2023/08/30	1	56.50	5	56.78	56.90	-4	2,385	-0.17%
2023/08/29	5	56.00	6	56.35	56.40	-1	2,351	-0.04%
2023/08/28	0	55.50	0	0.00	56.00	0	2,336	0.00%
2023/08/25	3	56.53	5	56.42	56.60	-2	2,319	-0.09%
2023/08/24	11	56.82	6	56.78	56.10	5	2,284	0.22%
2023/08/23	3.1	53.20	15	54.95	55.40	-11.9	2,157	-0.55%
2023/08/22	0	0.00	1	52.70	52.60	-1	2,032	-0.05%
2023/08/21	2	53.25	1	53.30	52.50	1	1,991	0.05%
2023/08/18	0	51.30	0	0.00	51.50	0	1,923	0.00%
2023/08/17	2	51.30	0	0.00	51.30	2	1,919	0.10%
2023/08/14	0	0.00	1	50.70	50.30	-1	1,916	-0.05%
2023/08/11	0	0.00	0	51.40	51.10	0	1,910	0.00%
2023/08/04	1	52.30	2	52.05	52.30	-1	1,870	-0.05%
2023/08/02	2	52.35	0	0.00	52.00	2	1,872	0.11%
2023/08/01	2	51.50	0	0.00	52.00	2	1,856	0.11%
2023/07/31	2	52.80	0	0.00	52.90	2	1,835	0.11%
2023/07/28	0	0.00	2	53.40	53.70	-2	1,808	-0.11%
2023/07/26	2	57.10	0	0.00	57.00	2	1,700	0.12%
2023/07/25	4.1	57.18	3	57.37	57.50	1.1	1,640	0.07%
2023/07/24	3	57.63	0	0.00	57.50	3	1,629	0.18%
2023/07/21	1	57.90	1	57.70	58.30	0	1,610	0.00%
2023/07/19	3	58.50	3	58.40	58.00	0	1,577	0.00%
2023/07/18	0	0.00	6	59.05	58.50	-6	1,543	-0.39%
2023/07/17	2	58.80	0	0.00	58.90	2	1,536	0.13%
2023/07/14	0	0.00	2	58.15	58.30	-2	1,505	-0.13%
2023/07/13	0	0.00	1	58.00	57.60	-1	1,483	-0.07%
2023/07/11	0	0.00	3	56.73	56.80	-3	1,440	-0.21%
2023/07/10	0	0.00	3	56.63	56.50	-3	1,454	-0.21%
2023/07/07	1	56.70	0	0.00	56.70	1	1,456	0.07%
2023/07/06	6	58.00	1	57.60	57.80	5	1,433	0.35%
2023/07/05	7	58.44	7	58.24	58.20	0	1,396	0.00%
2023/07/04	5.5	56.01	0	0.00	56.00	5.5	1,278	0.43%
2023/06/30	1	55.30	0	0.00	55.30	1	1,303	0.08%
2023/06/28	1	55.00	0	0.00	55.00	1	1,333	0.07%
2023/06/19	1	55.50	0	0.00	55.90	1	1,313	0.08%
2023/06/16	2	55.85	0	0.00	56.00	2	1,326	0.15%
2023/06/14	2	56.00	0	0.00	56.10	2	1,336	0.15%
2023/06/13	0	0.00	3.3	55.87	55.70	-3.3	1,337	-0.25%
2023/06/12	1	54.60	32	54.86	55.40	-31	1,349	-2.30%
2023/06/09	1	54.80	0	0.00	55.10	1	1,345	0.07%
2023/06/08	0	0.00	13	55.71	55.60	-13	1,345	-0.97%
2023/06/07	0	0.00	2	55.85	55.60	-2	1,363	-0.15%
2023/06/05	0	0.00	3	55.70	55.80	-3	1,470	-0.20%
2023/06/02	1	55.60	10	55.60	55.30	-9	1,520	-0.59%
2023/06/01	0	0.00	1	55.60	55.60	-1	1,530	-0.07%
2023/05/31	0	0.00	9	55.10	55.50	-9	1,566	-0.57%
2023/05/30	1	54.50	2	54.85	54.90	-1	1,567	-0.06%
2023/05/29	9	54.68	0	0.00	54.50	9	1,590	0.57%
2023/05/26	6	54.53	3	54.77	54.30	3	1,600	0.19%
2023/05/25	1	53.80	0	0.00	53.90	1	1,594	0.06%
2023/05/24	1	53.70	0	0.00	54.10	1	1,602	0.06%
2023/05/23	0	0.00	1	54.10	54.10	-1	1,623	-0.06%
2023/05/22	0	0.00	1	54.20	54.20	-1	1,624	-0.06%
2023/05/19	0	0.00	7	53.89	53.90	-7	1,627	-0.43%
2023/05/17	1	53.30	0	0.00	53.30	1	1,645	0.06%
2023/05/11	1	52.70	0	0.00	52.70	1	1,642	0.06%
2023/05/08	1	53.50	2	53.30	53.10	-1	1,651	-0.06%
2023/05/04	2	53.00	1	53.10	53.00	1	1,714	0.06%
2023/04/28	1	52.20	0	0.00	52.10	1	1,772	0.06%
2023/04/27	1	51.20	1	51.70	51.50	0	1,760	0.00%
2023/04/26	1	52.10	0	0.00	52.30	1	1,710	0.06%
2023/04/25	0	0.00	3	52.60	52.50	-3	1,691	-0.18%
2023/04/21	2	53.55	0	0.00	53.20	2	1,667	0.12%
2023/04/20	2.1	54.45	3	54.40	54.20	-0.9	1,643	-0.05%
2023/04/14	1	55.70	5	55.60	55.50	-4	1,616	-0.25%
2023/04/12	1	55.20	2	55.45	55.50	-1	1,582	-0.06%
2023/04/11	0	0.00	1	55.60	55.60	-1	1,574	-0.06%
2023/04/10	2	55.25	0	0.00	55.30	2	1,573	0.13%
2023/04/07	1	55.70	0	0.00	55.70	1	1,560	0.06%
2023/03/31	1	55.90	0	0.00	55.90	1	1,549	0.06%
2023/03/30	0	55.40	0	0.00	55.80	0	1,509	0.00%
2023/03/29	1	55.40	2	55.60	55.30	-1	1,509	-0.07%
2023/03/27	0	55.90	0	0.00	55.70	0	1,490	0.00%
2023/03/24	1	55.70	0	0.00	55.70	1	1,493	0.07%
2023/03/23	0	55.99	0	0.00	55.70	0	1,496	0.00%
2023/03/22	0	0.00	1	55.80	55.70	-1	1,500	-0.07%
2023/03/21	0	0.00	2	56.10	55.60	-2	1,531	-0.13%
2023/03/20	0	55.87	4	55.95	56.00	-4	1,516	-0.26%
2023/03/17	2	55.65	0	0.00	55.80	2	1,520	0.13%
2023/03/16	0	0.00	10	55.10	55.00	-10	1,509	-0.66%
2023/03/15	10	56.00	0	0.00	55.90	10	1,499	0.67%
2023/03/14	0	55.50	0	0.00	55.40	0	1,480	0.00%
2023/03/13	1	55.50	0	0.00	55.60	1	1,489	0.07%
2023/03/10	1	55.60	0	0.00	55.70	1	1,475	0.07%
2023/03/08	10	56.07	8	56.04	56.10	2	1,438	0.14%
2023/03/07	2	56.80	2	56.25	56.90	0	1,341	0.00%
2023/03/06	5	55.80	1	55.40	55.70	4	1,280	0.31%
2023/03/03	2	55.00	20	54.87	54.90	-18	1,252	-1.44%
2023/03/02	2	54.05	0	0.00	54.10	2	1,214	0.16%
2023/02/24	5.3	53.31	0	0.00	53.40	5.3	1,168	0.45%
2023/02/23	21	53.00	10	53.10	53.20	11	1,155	0.95%
2023/02/22	10	52.40	21	52.50	52.70	-11	1,148	-0.96%
2023/02/21	20	52.30	31	52.60	52.70	-11	1,152	-0.95%
2023/02/17	1	51.70	0	0.00	51.60	1	1,191	0.08%
2023/02/16	30	51.48	0	0.00	51.60	30	1,203	2.49%
2023/02/15	21	51.50	1	51.50	51.20	20	1,221	1.64%
2023/02/14	2	51.90	0	0.00	51.80	2	1,204	0.17%
2023/02/10	6	52.10	0	0.00	52.10	6	1,241	0.48%
2023/02/09	0	0.00	1	52.10	52.10	-1	1,252	-0.08%
2023/02/06	0.1	51.80	1	51.90	51.80	-0.9	1,294	-0.07%
2023/02/03	1	52.30	21	52.40	52.30	-20	1,295	-1.54%
2023/02/02	1	51.80	41	51.90	52.20	-40	1,297	-3.08%
2023/02/01	10	51.10	1	51.40	51.40	9	1,253	0.72%
2023/01/31	2	50.55	40	50.70	50.90	-38	1,228	-3.09%
2023/01/30	0	0.00	40	50.10	50.10	-40	1,203	-3.32%
2023/01/12	0	49.75	30	49.80	49.65	-30	1,253	-2.39%
2023/01/11	0	0.00	5	49.60	49.50	-5	1,267	-0.39%
2023/01/06	0	0.00	2	48.35	49.05	-2	1,335	-0.15%
2023/01/05	1	48.60	0	0.00	48.30	1	1,340	0.07%
2022/12/29	0	0.00	2	47.68	47.95	-2	1,395	-0.14%
2022/12/28	42	48.24	1	48.55	48.20	41	1,417	2.89%
2022/12/27	0	49.95	0	0.00	49.05	0	1,421	0.00%
2022/12/23	0	0.00	30	48.85	48.85	-30	1,464	-2.05%
2022/12/21	13	48.35	0	0.00	48.20	13	1,499	0.87%
2022/12/20	11	48.40	0	0.00	48.25	11	1,528	0.72%
2022/12/15	0	0.00	1	50.20	50.40	-1	1,536	-0.07%
2022/12/07	51	49.63	0	0.00	49.30	51	1,517	3.36%
2022/12/06	20	50.20	0	0.00	50.00	20	1,511	1.32%
2022/12/02	20	50.40	0	0.00	50.50	20	1,514	1.32%
2022/11/30	12	50.10	0	0.00	50.20	12	1,554	0.77%
2022/11/29	20	49.70	0	0.00	50.00	20	1,559	1.28%
2022/11/25	20	50.00	0	0.00	50.00	20	1,590	1.26%
2022/11/24	1	49.90	0	0.00	50.10	1	1,606	0.06%
2022/11/23	0	0.00	10	49.60	49.80	-10	1,618	-0.62%
2022/11/22	1	49.20	0	0.00	49.35	1	1,634	0.06%
2022/11/21	0	0.00	15	49.70	49.60	-15	1,678	-0.89%
2022/11/18	0	0.00	1	50.20	50.10	-1	1,680	-0.06%
2022/11/17	20	50.10	0	0.00	50.10	20	1,677	1.19%
2022/11/16	0	0.00	4	50.38	50.10	-4	1,679	-0.24%
2022/11/15	20	50.00	3	49.90	50.20	17	1,655	1.03%
2022/11/14	0	0.00	10	49.65	49.80	-10	1,653	-0.60%
2022/11/11	0	0.00	4	49.60	49.20	-4	1,654	-0.24%
2022/11/10	5	49.25	0	0.00	49.20	5	1,640	0.30%
2022/11/09	0	0.00	5	49.00	49.05	-5	1,646	-0.30%
2022/11/08	0	0.00	1	48.85	48.25	-1	1,649	-0.06%
2022/11/04	0	0.00	1	48.25	48.40	-1	1,699	-0.06%
2022/11/03	5	48.40	0	0.00	48.30	5	1,700	0.29%
2022/11/02	5	48.05	0	0.00	48.05	5	1,716	0.29%
2022/11/01	2	47.00	10	47.05	47.00	-8	1,717	-0.47%
2022/10/26	1	46.00	0	0.00	45.80	1	1,862	0.05%
2022/10/24	2	46.88	1	47.20	46.60	1	1,883	0.05%
2022/10/21	2	46.95	0	0.00	46.55	2	1,887	0.11%
2022/10/18	10	46.50	0	0.00	46.50	10	1,896	0.53%
2022/10/07	20	45.13	0	0.00	45.25	20	1,985	1.01%
2022/10/06	1	44.95	0	0.00	44.70	1	2,046	0.05%
2022/09/28	3	42.35	5	42.60	42.00	-2	2,260	-0.09%
2022/09/27	2	42.85	0	0.00	43.60	2	2,290	0.09%
2022/09/22	1	45.70	0	0.00	46.20	1	2,442	0.04%
2022/09/21	1	46.85	0	0.00	46.60	1	2,498	0.04%
2022/09/20	1	46.80	0	0.00	46.80	1	2,527	0.04%
2022/09/19	5	47.17	0	0.00	46.95	5	2,560	0.20%
2022/09/16	2	47.60	0	0.00	47.15	2	2,628	0.08%
2022/09/15	0	0.00	1	48.05	48.05	-1	2,642	-0.04%
2022/09/13	1	48.20	0	0.00	48.30	1	2,686	0.04%
2022/09/12	2	48.45	0	0.00	48.05	2	2,730	0.07%
2022/09/07	16	47.98	0	0.00	47.60	16	2,805	0.57%
2022/09/06	0	0.00	10	49.65	48.95	-10	2,800	-0.36%
2022/09/01	0	0.00	1	50.70	50.30	-1	2,875	-0.03%
2022/08/31	5	51.40	1	51.30	51.10	4	2,918	0.14%
2022/08/30	0	0.00	1	51.00	50.90	-1	3,107	-0.03%
2022/08/26	2	51.95	10	52.00	51.90	-8	3,183	-0.25%
2022/08/25	0	0.00	1	50.80	50.70	-1	3,155	-0.03%
2022/08/24	10	50.40	0	0.00	50.40	10	3,198	0.31%
2022/08/22	0	0.00	2	51.30	51.20	-2	3,202	-0.06%
2022/08/19	0	0.00	4	51.78	51.70	-4	3,195	-0.13%
2022/08/17	1	51.50	1	51.50	51.50	0	3,168	0.00%
2022/08/16	0	0.00	4	51.30	51.20	-4	3,180	-0.13%
2022/08/15	7	51.53	1	51.50	51.50	6	3,187	0.19%
2022/08/12	1	50.70	10	50.70	51.20	-9	3,180	-0.28%
2022/08/11	1	50.20	0	0.00	50.30	1	3,155	0.03%
2022/08/10	1	49.85	0	0.00	49.60	1	3,146	0.03%
2022/08/09	0	50.00	2	49.90	49.90	-2	3,154	-0.06%
2022/08/08	0	0.00	1	49.70	50.00	-1	3,138	-0.03%
2022/08/05	3	49.47	0	0.00	49.35	3	3,114	0.10%
2022/08/04	21	48.77	0	0.00	48.80	21	3,122	0.67%
2022/08/03	3	49.12	0	0.00	49.10	3	3,105	0.10%
2022/08/02	12	50.19	10	50.10	50.00	2	3,069	0.07%
2022/08/01	1	49.95	0	0.00	49.80	1	3,007	0.03%
2022/07/27	0	0.00	2	49.55	50.20	-2	3,068	-0.07%
2022/07/25	0	0.00	2	50.60	50.60	-2	3,098	-0.06%
2022/07/21	1	50.60	0	0.00	50.90	1	3,120	0.03%
2022/07/20	0	0.00	1	50.10	50.00	-1	3,112	-0.03%
2022/07/18	0	0.00	1	49.15	49.35	-1	3,059	-0.03%
2022/07/15	0	0.00	1	48.50	48.65	-1	3,048	-0.03%
2022/07/14	2	46.70	0	0.00	47.30	2	3,027	0.07%
2022/07/13	0	0.00	1	51.00	50.60	-1	2,958	-0.03%
2022/07/08	0	0.00	1	50.90	51.10	-1	2,846	-0.04%
2022/07/07	3	50.30	0	0.00	50.60	3	2,820	0.11%
2022/07/06	1	50.60	0	0.00	50.50	1	2,795	0.04%
2022/07/04	3	50.40	1	50.40	50.40	2	2,851	0.07%
2022/06/28	1	55.00	0	0.00	54.90	1	2,715	0.04%
2022/06/27	0	0.00	1	56.10	56.10	-1	2,715	-0.04%
2022/06/24	2	55.75	0	0.00	55.00	2	2,734	0.07%
2022/06/23	1	55.70	0	0.00	55.70	1	2,743	0.04%
2022/06/22	3	56.60	0	0.00	56.20	3	2,730	0.11%
2022/06/21	2	57.60	0	0.00	57.90	2	2,691	0.07%
2022/06/17	1	59.80	0	0.00	59.00	1	2,651	0.04%
2022/06/14	10	61.40	20	61.35	62.20	-10	2,602	-0.38%
2022/06/10	0	0.00	11	62.32	62.20	-11	2,541	-0.43%
2022/06/09	12	62.53	4	62.13	62.30	8	2,520	0.32%
2022/06/08	5	62.72	19	62.63	62.30	-14	2,461	-0.57%
2022/06/07	11	61.22	7	61.09	60.80	4	2,283	0.18%
2022/06/01	20	60.20	2.1	60.30	60.30	17.9	2,268	0.79%
2022/05/26	0	0.00	0.1	59.00	58.40	-0.1	2,224	-0.01%
2022/05/24	0	0.00	2	58.90	58.70	-2	2,273	-0.09%
2022/05/20	1	59.90	4	59.90	59.90	-3	2,247	-0.13%
2022/05/19	0	0.00	2	59.10	59.60	-2	2,234	-0.09%
2022/05/18	1	59.50	0.1	59.95	59.70	0.9	2,217	0.04%
2022/05/17	0	0.00	0.1	59.00	59.30	-0.1	2,192	0.00%
2022/05/16	0	0.00	1	58.70	58.60	-1	2,187	-0.05%
2022/05/12	0	0.00	0.1	57.80	57.80	-0.1	2,186	0.00%
2022/05/11	2	59.50	2.1	58.91	58.70	-0.1	2,164	0.00%
2022/05/05	0	0.00	0.1	59.50	59.70	-0.1	2,214	0.00%
2022/05/04	0.1	59.00	4.1	59.35	59.20	-4	2,207	-0.18%
2022/05/03	3	58.67	8.1	58.48	59.20	-5.1	2,198	-0.23%
2022/04/28	3	56.30	2	56.70	56.30	1	2,171	0.05%
2022/04/27	2	56.10	3	55.00	56.10	-1	2,161	-0.05%
2022/04/22	0.1	57.60	1	57.50	57.40	-0.9	2,284	-0.04%
2022/04/20	1	57.70	0	0.00	57.20	1	2,391	0.04%
2022/04/19	1	57.40	0	0.00	57.20	1	2,394	0.04%
2022/04/18	3	57.07	0	0.00	57.10	3	2,422	0.12%
2022/04/14	0	0.00	2	58.15	58.20	-2	2,472	-0.08%
2022/04/13	1	57.60	0	0.00	58.30	1	2,505	0.04%
2022/04/12	1	57.70	0	0.00	57.50	1	2,613	0.04%
2022/04/11	1	59.50	0	0.00	58.50	1	2,602	0.04%
2022/04/08	5	60.42	3	60.57	60.10	2	2,555	0.08%
2022/04/07	0	0.00	0.1	60.20	59.40	-0.1	2,480	0.00%
2022/04/06	0	59.00	0.6	58.99	58.70	-0.6	2,401	-0.02%
2022/04/01	0	0.00	15	59.33	59.60	-15	2,395	-0.63%
2022/03/31	0	59.70	0	0.00	59.60	0	2,407	0.00%
2022/03/30	2	60.10	2	60.40	59.90	0	2,403	0.00%
2022/03/29	11	60.85	0	0.00	60.10	11	2,382	0.46%
2022/03/28	0	0.00	2.1	60.31	60.70	-2.1	2,332	-0.09%
2022/03/25	1	59.40	1	59.59	59.40	0	2,256	0.00%
2022/03/23	1	59.10	0	0.00	59.20	1	2,260	0.04%
2022/03/22	3	58.93	2	59.05	59.20	1	2,261	0.04%
2022/03/21	0.2	59.00	0	0.00	59.10	0.2	2,285	0.01%
2022/03/17	3	58.80	0	0.00	58.80	3	2,325	0.13%
2022/03/16	0	0.00	1	58.00	58.30	-1	2,311	-0.04%
2022/03/14	0	0.00	1	58.30	58.20	-1	2,353	-0.04%
2022/03/10	1	57.81	0	0.00	57.90	1	2,372	0.04%
2022/03/09	0	57.70	0	0.00	57.20	0	2,360	0.00%
2022/03/07	0	0.00	1	56.20	56.10	-1	2,321	-0.04%
2022/02/25	0	0.00	1	56.60	56.90	-1	2,457	-0.04%
2022/02/24	1	57.20	1	56.20	56.20	0	2,501	0.00%
2022/02/22	0	0.00	3	58.10	57.90	-3	2,574	-0.12%
2022/02/18	0	58.70	0	0.00	58.70	0	2,916	0.00%
2022/02/11	0	0.00	7	59.00	58.90	-7	3,151	-0.22%
2022/02/10	0	0.00	1	59.40	59.30	-1	3,229	-0.03%
2022/02/09	0	0.00	2	58.30	59.00	-2	3,266	-0.06%
2022/02/08	1	57.50	0	0.00	57.50	1	3,301	0.03%
2022/02/07	0	56.60	0	0.00	57.20	0	3,431	0.00%
2022/01/26	0	0.00	2	57.00	56.50	-2	3,443	-0.06%
2022/01/25	1	57.31	1	57.00	57.10	0	3,496	0.00%
2022/01/24	1	57.11	0	0.00	57.80	1	3,530	0.03%
2022/01/21	3	58.70	0	0.00	58.30	3	3,548	0.09%
2022/01/20	5	59.18	1	59.10	59.50	4	3,593	0.11%
2022/01/19	3	59.43	0	0.00	59.50	3	3,629	0.08%
2022/01/18	2.2	60.37	2	60.25	59.70	0.2	3,661	0.01%
2022/01/17	1	59.10	0	0.00	58.90	1	3,565	0.03%
2022/01/13	1	59.00	3	58.93	59.00	-2	3,558	-0.06%
2022/01/12	1	57.42	2	57.85	57.80	-1	3,518	-0.03%
2022/01/11	0	0.00	1	58.00	57.50	-1	3,566	-0.03%
2022/01/10	1	58.40	0	0.00	58.50	1	3,567	0.03%
2022/01/07	0	58.80	0	0.00	58.10	0	3,596	0.00%
2022/01/06	0	59.50	0	0.00	59.30	0	3,572	0.00%
2022/01/05	4	59.55	3	59.77	59.60	1	3,597	0.03%
2022/01/04	0	58.80	0	0.00	58.30	0	3,518	0.00%
2021/12/30	1	58.90	1	58.90	58.80	0	3,559	0.00%
2021/12/29	0	0.00	2	58.90	59.00	-2	3,591	-0.06%
2021/12/28	8	58.90	0	0.00	58.80	8	3,670	0.22%
2021/12/27	1.1	58.81	0	0.00	58.90	1.1	3,720	0.03%
2021/12/24	0	59.00	4	58.93	58.90	-4	3,773	-0.11%
2021/12/23	2	58.45	4	58.50	58.80	-2	3,790	-0.05%
2021/12/22	0	58.10	2	58.05	58.20	-2	3,885	-0.05%
2021/12/21	2	57.90	1	57.50	57.90	1	3,910	0.03%
2021/12/17	2	57.80	1	57.80	57.60	1	3,987	0.03%
2021/12/16	0	57.81	2	57.40	57.60	-2	3,999	-0.05%
2021/12/15	1	57.41	3	57.50	57.00	-2	4,034	-0.05%
2021/12/14	3	57.63	1	57.80	57.30	2	4,034	0.05%
2021/12/13	0	0.00	1	57.70	57.50	-1	4,050	-0.02%
2021/12/10	3	58.40	2	58.20	58.10	1	4,072	0.02%
2021/12/09	2.1	59.20	13	58.85	58.70	-10.9	4,078	-0.27%
2021/12/08	3	60.40	5	60.34	60.10	-2	4,062	-0.05%
2021/12/07	1	60.69	0	0.00	60.20	1	4,099	0.03%
2021/12/03	1.1	60.01	1	60.00	60.00	0.1	4,334	0.00%
2021/12/02	0	60.20	0	60.60	59.90	0	4,470	0.00%
2021/12/01	5	60.00	5	59.34	60.10	0	4,630	0.00%
2021/11/30	3	59.57	0	0.00	59.30	3	4,793	0.06%
2021/11/29	3	57.30	0	0.00	58.60	3	4,886	0.06%
2021/11/26	3	59.87	3	59.50	59.00	0	4,977	0.00%
2021/11/25	5	60.90	0	0.00	60.70	5	5,004	0.10%
2021/11/24	3.1	61.03	3	61.00	61.10	0.1	5,079	0.00%
2021/11/23	1	60.80	6	61.17	60.60	-5	5,241	-0.10%
2021/11/22	0	0.00	3	62.30	62.20	-3	5,264	-0.06%
2021/11/19	1	61.80	6.8	62.14	61.90	-5.8	5,347	-0.11%
2021/11/18	9	63.41	10	62.93	62.80	-1	5,379	-0.02%
2021/11/17	13.1	62.83	8	62.15	62.70	5.1	5,307	0.10%
2021/11/16	10	60.90	2	61.20	61.00	8	5,224	0.15%
2021/11/12	0	0.00	9	59.90	59.70	-9	5,328	-0.17%
2021/11/11	0	0.00	5	60.00	59.70	-5	5,407	-0.09%
2021/11/10	0	0.00	1	59.80	59.80	-1	5,739	-0.02%
2021/11/09	8	60.30	2	60.20	60.20	6	5,876	0.10%
2021/11/08	3	60.43	0	0.00	60.20	3	5,900	0.05%
2021/11/05	1	60.50	2	60.40	60.20	-1	6,023	-0.02%
2021/11/04	4	60.40	3	60.27	60.40	1	6,187	0.02%
2021/11/02	2	58.60	1	59.10	58.10	1	6,409	0.02%
2021/11/01	0.1	59.50	1	58.60	59.60	-0.9	6,696	-0.01%
2021/10/28	1	59.20	1	59.00	59.20	0	7,005	0.00%
2021/10/27	4	58.33	1	57.90	58.60	3	7,162	0.04%
2021/10/26	1	58.00	2	58.00	58.10	-1	7,365	-0.01%
2021/10/22	0	0.00	5	56.90	57.10	-5	7,918	-0.06%
2021/10/20	1	57.20	4	57.13	57.30	-3	8,352	-0.04%
2021/10/19	9	57.02	2	56.50	57.20	7	8,481	0.08%
2021/10/18	2	55.50	30	56.00	55.50	-28	8,573	-0.33%
2021/10/15	0	0.00	1	56.30	56.40	-1	8,835	-0.01%
2021/10/14	30	54.59	0	0.00	54.50	30	8,954	0.34%
2021/10/13	2	54.35	0	0.00	54.30	2	9,232	0.02%
2021/10/08	0.2	56.30	13	56.28	56.40	-12.8	9,632	-0.13%
2021/10/07	13	56.90	0	0.00	56.70	13	9,690	0.13%
2021/10/06	2.1	57.19	6	56.80	55.50	-3.9	9,818	-0.04%
2021/10/05	8	56.84	5	56.10	57.20	3	9,815	0.03%
2021/10/04	2.1	55.76	1	57.60	55.40	1.1	9,782	0.01%
2021/10/01	0.1	58.20	0	0.00	57.20	0.1	9,766	0.00%
2021/09/30	1	59.20	2	58.80	59.40	-1	9,847	-0.01%
2021/09/29	1	59.00	2	58.70	58.40	-1	10,009	-0.01%
2021/09/27	1	62.20	0	0.00	62.20	1	10,199	0.01%
2021/09/24	1.3	62.35	0	0.00	62.40	1.3	10,380	0.01%
2021/09/23	1	61.80	0	0.00	61.80	1	10,407	0.01%
2021/09/22	2	61.30	0	0.00	61.20	2	10,444	0.02%
2021/09/17	1	62.90	2	62.80	63.10	-1	10,536	-0.01%
2021/09/16	1	63.70	0	0.00	63.50	1	10,565	0.01%
2021/09/15	26	62.82	1	63.50	62.80	25	10,627	0.24%
2021/09/10	10	64.80	0	0.00	65.30	10	10,720	0.09%
2021/09/09	0	0.00	10	64.23	64.60	-10	10,741	-0.09%
2021/09/08	4.2	64.03	9	64.53	62.80	-4.8	10,706	-0.04%
2021/09/07	8	65.75	25.7	65.07	66.10	-17.7	10,607	-0.17%
2021/09/06	4	66.98	2	67.00	66.20	2	10,645	0.02%
2021/09/03	8	66.45	10	66.50	67.20	-2	10,541	-0.02%
2021/09/02	4	64.80	2	64.90	64.60	2	10,414	0.02%
2021/09/01	8.2	64.83	1	65.60	65.60	7.2	10,339	0.07%
2021/08/31	3	63.63	3	64.43	65.00	0	10,289	0.00%
2021/08/30	1.1	63.54	11	63.93	64.20	-9.9	10,495	-0.09%
2021/08/27	6	63.40	3	64.77	63.10	3	10,541	0.03%
2021/08/26	5.2	62.09	3	62.13	62.40	2.2	10,410	0.02%
2021/08/25	6	62.68	20	61.70	62.50	-14	10,348	-0.14%
2021/08/24	14	62.01	2	61.05	62.20	12	10,262	0.12%
2021/08/23	19	61.18	14	61.66	61.60	5	10,185	0.05%
2021/08/20	2	58.70	1	59.70	60.20	1	10,104	0.01%
2021/08/19	33.1	59.75	34	59.26	59.10	-0.9	10,046	-0.01%
2021/08/18	2	60.15	5	61.00	62.10	-3	9,937	-0.03%
2021/08/17	5	60.84	5	60.26	59.20	0	9,851	0.00%
2021/08/16	7.2	60.32	2	60.30	60.70	5.2	9,775	0.05%
2021/08/13	4	66.38	6	67.43	65.50	-2	9,433	-0.02%
2021/08/12	2	67.55	2	68.70	68.60	0	9,282	0.00%
2021/08/11	3	68.47	3	68.73	67.50	0	9,218	0.00%
2021/08/10	9.1	69.16	5	68.70	70.40	4.1	9,120	0.04%
2021/08/09	17	70.74	38	70.19	69.90	-21	9,013	-0.23%
2021/08/06	12	71.33	34	70.68	71.60	-22	8,831	-0.25%
2021/08/05	29	70.24	41	69.24	71.00	-12	8,767	-0.14%
2021/08/04	56	68.33	19.1	68.51	68.10	37	8,575	0.43%
2021/08/03	6	65.87	4	65.53	66.00	2	8,370	0.02%
2021/08/02	20	65.37	33	65.52	65.50	-13	8,308	-0.16%
2021/07/30	12	64.52	2	64.20	64.10	10	8,124	0.12%
2021/07/29	43	63.64	29	63.20	64.30	14	7,983	0.18%
2021/07/28	5	60.26	6	60.95	61.40	-1	7,627	-0.01%
2021/07/27	11	62.48	4	62.65	62.20	7	7,613	0.09%
2021/07/26	3	61.27	7.3	61.95	63.10	-4.3	7,526	-0.06%
2021/07/23	17	61.31	0	0.00	60.50	17	7,667	0.22%
2021/07/22	3	60.93	26	60.67	60.90	-23	7,936	-0.29%
2021/07/21	15	60.75	17.2	60.64	60.10	-2.2	7,914	-0.03%
2021/07/20	17.2	59.66	3.2	59.23	59.60	14	7,778	0.18%
2021/07/19	19	59.24	13	59.69	59.20	6	7,653	0.08%
2021/07/16	20.1	60.09	11	58.35	60.50	9.1	7,453	0.12%
2021/07/15	0	0.00	12	57.69	58.10	-12	7,075	-0.17%
2021/07/14	0	0.00	10	57.50	57.20	-10	7,098	-0.14%
2021/07/13	1	57.80	1	58.50	57.40	0	7,194	0.00%
2021/07/12	10	56.60	0	0.00	56.80	10	7,081	0.14%
2021/07/09	1	57.10	0	0.00	56.50	1	7,110	0.01%
2021/07/08	9	56.94	0	0.00	57.00	9	7,248	0.12%
2021/07/07	11	57.25	0	0.00	56.90	11	7,335	0.15%
2021/07/06	12	58.35	21	58.47	58.30	-9	7,288	-0.12%
2021/07/05	6	58.61	2	59.45	59.90	4	7,212	0.06%
2021/07/02	1	57.00	1	56.80	57.10	0	7,022	0.00%
2021/07/01	2	57.40	7	56.79	57.10	-5	7,046	-0.07%
2021/06/30	3	56.30	3	55.87	56.00	0	6,950	0.00%
2021/06/29	0	0.00	32	55.69	56.00	-32	6,930	-0.46%
2021/06/28	6	55.72	0	0.00	55.90	6	6,901	0.09%
2021/06/24	1	55.60	1	56.00	55.00	0	6,793	0.00%
2021/06/23	0	0.00	4	54.68	54.90	-4	6,745	-0.06%
2021/06/22	0	54.20	1.2	54.52	54.10	-1.2	6,683	-0.02%
2021/06/21	0	0.00	19.1	54.38	53.80	-19.1	6,652	-0.29%
2021/06/18	0	0.00	3.1	54.80	54.60	-3.1	6,664	-0.05%
2021/06/17	0	0.00	6	54.22	54.60	-6	6,660	-0.09%
2021/06/16	0	0.00	3	54.33	54.20	-3	6,703	-0.04%
2021/06/15	1	54.50	16	54.42	54.50	-15	6,708	-0.22%
2021/06/11	0	0.00	1	53.30	53.30	-1	6,643	-0.02%
2021/06/10	3	53.40	5	53.00	52.80	-2	6,690	-0.03%
2021/06/09	1	52.90	12	52.90	52.80	-11	6,688	-0.16%
2021/06/08	0	0.00	1	52.40	52.70	-1	6,726	-0.01%
2021/06/07	36.2	53.79	6	53.35	52.50	30.2	6,780	0.45%
2021/06/04	14	52.00	0	0.00	52.50	14	6,529	0.21%
2021/06/03	0	0.00	1	51.70	52.00	-1	6,471	-0.02%
2021/06/02	0	0.00	1	50.80	50.50	-1	6,451	-0.02%
2021/06/01	0	0.00	3	51.00	51.00	-3	6,501	-0.05%
2021/05/27	0	0.00	2	49.00	49.05	-2	6,581	-0.03%
2021/05/26	10	49.90	20	49.43	49.35	-10	6,653	-0.15%
2021/05/25	10	49.35	1	49.00	49.45	9	6,734	0.13%
2021/05/24	1	48.75	1	48.65	48.65	0	6,795	0.00%
2021/05/20	1	47.70	5	47.95	47.60	-4	6,999	-0.06%
2021/05/19	5	47.95	0	0.00	48.45	5	7,102	0.07%
2021/05/18	2	48.25	0	0.00	48.35	2	7,172	0.03%
2021/05/17	1	45.80	13	45.01	44.95	-12	7,324	-0.16%
2021/05/14	2	48.15	1	48.10	48.10	1	7,331	0.01%
2021/05/13	2	45.40	5	47.35	47.80	-3	7,333	-0.04%
2021/05/12	10	46.95	0	0.00	47.15	10	7,325	0.14%
2021/05/11	3	49.70	3	49.90	49.65	0	7,256	0.00%
2021/05/10	0	0.00	1	51.50	51.40	-1	7,265	-0.01%
2021/05/07	4.2	51.00	1	51.40	51.90	3.2	7,393	0.04%
2021/05/06	11	51.32	17	50.98	50.60	-6	7,539	-0.08%
2021/05/05	2	52.10	7	51.83	51.20	-5	7,670	-0.07%
2021/05/04	10	53.35	10	51.90	52.10	0	7,998	0.00%
2021/05/03	6	53.20	481	52.88	52.40	-475	8,133	-5.84%	大賣/鉅額交易
2021/04/29	502	55.17	16	54.82	54.60	486	8,583	5.66%	大買/鉅額交易
2021/04/28	29	53.93	48	54.76	55.80	-19	9,138	-0.21%
2021/04/27	1	53.20	4	52.90	53.00	-3	9,147	-0.03%
2021/04/26	14	52.26	5	52.42	52.90	9	9,166	0.10%
2021/04/23	4	51.25	3	51.07	51.60	1	9,114	0.01%
2021/04/22	18	52.34	20	51.67	50.80	-2	9,255	-0.02%
2021/04/21	40	52.09	24	52.30	52.20	16	9,383	0.17%
2021/04/20	15	51.73	15	51.85	52.10	0	9,501	0.00%
2021/04/19	24	51.45	19	52.01	52.00	5	9,620	0.05%
2021/04/16	0	0.00	2	50.10	50.10	-2	9,541	-0.02%
2021/04/15	0	0.00	24	50.20	50.10	-24	9,665	-0.25%
2021/04/14	12	49.37	15	49.28	49.90	-3	9,702	-0.03%
2021/04/13	35	51.15	18	50.53	50.30	17	9,875	0.17%
2021/04/12	1	51.60	2	52.35	51.60	-1	10,141	-0.01%
2021/04/09	0	53.25	0	0.00	52.40	0	10,152	0.00%
2021/04/08	2	53.30	5	53.20	53.20	-3	10,072	-0.03%
2021/04/07	7	52.89	5	52.80	53.30	2	10,044	0.02%
2021/04/06	1	52.90	4	52.43	53.10	-3	10,017	-0.03%
2021/04/01	0	0.00	1	52.20	52.20	-1	9,931	-0.01%
2021/03/31	1	52.20	1	52.20	52.30	0	9,994	0.00%
2021/03/30	1	52.20	3	52.40	52.50	-2	10,084	-0.02%
2021/03/29	0	0.00	1	52.30	52.20	-1	10,092	-0.01%
2021/03/26	0	0.00	2	52.55	52.10	-2	10,136	-0.02%
2021/03/25	3	52.10	11	51.99	51.90	-8	10,177	-0.08%
2021/03/24	0	0.00	4	52.20	52.10	-4	10,204	-0.04%
2021/03/23	11	52.52	26	52.70	52.50	-15	10,219	-0.15%
2021/03/22	1	52.70	20	52.70	52.60	-19	10,244	-0.19%
2021/03/19	1	52.70	9	52.87	53.10	-8	10,233	-0.08%
2021/03/18	0	0.00	7	52.40	52.60	-7	10,229	-0.07%
2021/03/17	15	51.94	4	52.30	52.10	11	10,319	0.11%
2021/03/16	1	52.80	12	52.88	52.60	-11	10,304	-0.11%
2021/03/15	1	52.40	0	0.00	52.30	1	10,349	0.01%
2021/03/12	5.1	52.20	2	52.10	52.00	3.1	10,422	0.03%
2021/03/11	7	51.87	58	51.75	51.80	-51	10,551	-0.48%
2021/03/10	14	50.86	3	50.77	50.70	11	10,568	0.10%
2021/03/09	1	50.20	0	0.00	50.50	1	10,669	0.01%
2021/03/05	0	49.90	2	50.20	50.30	-2	10,830	-0.02%
2021/03/04	7	50.60	3	50.43	50.20	4	10,990	0.04%
2021/03/03	1	50.52	11	50.30	50.80	-10	11,040	-0.09%
2021/03/02	3	50.93	4	51.13	50.70	-1	11,148	-0.01%
2021/02/26	11	50.51	1	50.70	50.60	10	11,411	0.09%
2021/02/25	2	51.75	5	51.86	51.20	-3	11,762	-0.03%
2021/02/24	19	51.93	16	51.62	51.30	3	11,867	0.03%
2021/02/23	22	51.86	0	0.00	51.90	22	11,835	0.19%
2021/02/22	5	51.12	28	51.31	51.90	-23	11,850	-0.19%
2021/02/19	4	50.93	2	51.20	51.10	2	11,822	0.02%
2021/02/18	2	51.55	13	51.63	51.80	-11	11,754	-0.09%
2021/02/17	11	51.86	8	51.66	52.00	3	11,727	0.03%
2021/02/05	21	50.40	13	50.41	50.30	8	11,515	0.07%
2021/02/04	1	49.85	6	49.90	49.60	-5	11,440	-0.04%
2021/02/03	3	49.00	0	0.00	49.15	3	11,480	0.03%
2021/02/02	10	49.35	6	49.34	49.50	4	11,469	0.04%
2021/02/01	10	47.92	2	47.83	48.25	8	11,515	0.07%
2021/01/29	6	49.13	6	49.38	48.65	0	11,479	0.00%
2021/01/28	23	50.01	2	49.68	50.00	21	11,335	0.19%
2021/01/27	20	51.42	16	51.14	51.20	4	11,155	0.04%
2021/01/26	9	52.54	10	52.59	52.50	-1	10,929	-0.01%
2021/01/25	3	51.57	13	51.90	51.80	-10	10,533	-0.09%
2021/01/22	25	51.98	66.2	51.92	52.50	-41.1	10,241	-0.40%
2021/01/21	24	51.10	27	50.96	51.50	-3	9,656	-0.03%
2021/01/20	20	48.85	33	48.62	48.25	-13	8,712	-0.15%
2021/01/19	2	47.75	15	47.87	47.60	-13	8,273	-0.16%
2021/01/18	8	45.63	5	45.85	46.80	3	8,138	0.04%
2021/01/15	13	48.45	13	47.97	47.25	0	8,052	0.00%
2021/01/14	1	48.70	3	47.88	48.50	-2	7,888	-0.03%
2021/01/13	8	47.38	7	47.38	47.45	1	7,663	0.01%
2021/01/12	15	47.03	16	47.61	46.50	-1	7,496	-0.01%
2021/01/11	0	0.00	8	47.21	47.20	-8	7,296	-0.11%
2021/01/08	8	46.78	14	46.45	47.05	-6	7,211	-0.08%
2021/01/07	51	46.60	1	46.70	46.60	50	7,045	0.71%
2021/01/06	46	47.30	60	46.55	46.65	-14	6,942	-0.20%
2021/01/05	53	47.59	58.1	46.96	48.25	-5	6,586	-0.08%
2021/01/04	43	45.89	26	45.97	46.10	17	6,217	0.27%
2020/12/31	2	45.28	3	45.60	45.25	-1	6,143	-0.02%
2020/12/30	1	45.70	10	45.64	45.65	-9	6,166	-0.15%
2020/12/29	5	45.36	3	45.50	45.25	2	6,233	0.03%
2020/12/28	0	0.00	22	45.76	45.70	-22	6,188	-0.36%
2020/12/25	0	0.00	6.1	46.21	45.90	-6.1	6,182	-0.10%
2020/12/24	10	45.90	20	45.71	45.90	-10	6,150	-0.16%
2020/12/23	13	44.91	3	44.73	44.75	10	6,097	0.16%
2020/12/22	0	0.00	11	45.15	44.70	-11	6,102	-0.18%
2020/12/21	20	45.41	2	45.15	45.50	18	6,046	0.30%
2020/12/18	1	44.90	6	44.87	44.80	-5	5,954	-0.08%
2020/12/17	7	45.39	4	45.31	45.40	3	5,901	0.05%
2020/12/16	3	45.55	8	45.57	45.80	-5	5,882	-0.09%
2020/12/15	15	44.81	4	45.03	44.70	11	5,803	0.19%
2020/12/14	3	45.45	1	45.40	45.45	2	5,763	0.03%
2020/12/11	33	44.69	3	45.20	45.05	30	5,722	0.52%
2020/12/10	13	45.83	5	46.30	45.70	8	5,615	0.14%
2020/12/09	2	46.78	8	46.76	46.65	-6	5,521	-0.11%
2020/12/08	34	46.02	30.2	45.85	45.90	3.8	5,368	0.07%
2020/12/07	9	45.93	33	45.68	46.00	-24	5,281	-0.45%
2020/12/04	22	45.58	2	45.28	45.45	20	5,122	0.39%
2020/12/03	9	45.37	38	45.50	45.15	-29	5,005	-0.58%
2020/12/02	3	45.22	6	45.50	45.15	-3	4,911	-0.06%
2020/12/01	32	45.14	5	45.05	45.10	27	4,885	0.55%
2020/11/30	3	45.08	8	44.97	45.15	-5	4,780	-0.10%
2020/11/27	1	44.55	6	44.39	44.40	-5	4,597	-0.11%
2020/11/26	4	44.03	12	44.41	44.55	-8	4,514	-0.18%
2020/11/25	361	43.92	462	44.26	44.35	-101	4,389	-2.30%	大買/大賣/鉅額交易
2020/11/24	134	44.31	11	44.43	44.30	123	4,075	3.02%	大買/鉅額交易
2020/11/23	7	43.26	14	43.13	43.30	-7	3,704	-0.19%
2020/11/20	1	41.80	1	42.15	42.40	0	3,549	0.00%
2020/11/19	9	42.12	1	42.20	42.20	8	3,505	0.23%
2020/11/18	6	42.13	39	41.90	42.50	-33	3,469	-0.95%
2020/11/17	4	41.31	17	41.41	41.40	-13	3,468	-0.37%
2020/11/16	4	41.06	8	41.14	41.30	-4	3,595	-0.11%
2020/11/12	1	40.60	0	0.00	40.60	1	3,850	0.03%
2020/11/11	1	40.40	13	40.97	41.10	-12	3,897	-0.31%
2020/11/10	32	40.01	10	40.22	40.35	22	3,812	0.58%
2020/11/09	19	40.14	6	39.92	40.60	13	3,780	0.34%
2020/11/06	0	0.00	2	39.25	39.25	-2	3,704	-0.05%
2020/11/04	2	37.85	0	0.00	38.10	2	3,692	0.05%
2020/11/03	0	0.00	1	38.10	37.90	-1	3,752	-0.03%
2020/11/02	1	37.60	0	0.00	37.30	1	3,880	0.03%
2020/10/29	1	37.85	1	38.20	38.30	0	4,051	0.00%
2020/10/28	0.1	38.40	0	0.00	38.35	0.1	4,110	0.00%
2020/10/27	1	38.60	1	38.60	38.65	0	4,168	0.00%
2020/10/23	2	38.98	4	39.04	39.05	-2	4,253	-0.05%
2020/10/22	1	38.60	1	38.75	38.55	0	4,500	0.00%
2020/10/21	0	0.00	1	39.00	38.75	-1	4,722	-0.02%
2020/10/20	0	0.00	1	39.10	38.95	-1	5,001	-0.02%
2020/10/19	0	0.00	2	38.65	38.65	-2	5,211	-0.04%
2020/10/16	2	38.43	0	0.00	38.40	2	5,360	0.04%
2020/10/15	5	38.92	2	39.25	38.85	3	5,415	0.06%
2020/10/14	1	39.15	5	39.17	39.20	-4	5,468	-0.07%
2020/10/13	1	38.55	3	38.70	38.90	-2	5,564	-0.04%
2020/10/12	3	38.90	1	38.85	38.85	2	5,618	0.04%
2020/10/08	8	39.38	0	0.00	39.30	8	5,736	0.14%
2020/10/07	0	0.00	7	39.00	39.30	-7	5,971	-0.12%
2020/10/06	6	38.59	8	38.89	38.50	-2	6,109	-0.03%
2020/10/05	1	37.90	3	38.00	38.00	-2	6,152	-0.03%
2020/09/30	1	37.05	5	37.65	37.75	-4	6,252	-0.06%
2020/09/29	13	37.54	3	37.82	37.20	10	6,332	0.16%
2020/09/28	1	36.80	1	37.55	37.60	0	6,483	0.00%
2020/09/25	5	37.09	3	37.03	37.00	2	6,641	0.03%
2020/09/24	1	37.75	21	38.04	37.80	-20	6,814	-0.29%
2020/09/23	2	38.43	0	0.00	38.40	2	6,914	0.03%
2020/09/22	3	38.83	2	38.83	38.70	1	7,057	0.01%
2020/09/21	11	39.30	21	39.30	39.15	-10	7,236	-0.14%
2020/09/18	5	39.75	3	39.90	39.80	2	7,473	0.03%
2020/09/17	5	39.86	6	40.03	40.00	-1	7,602	-0.01%
2020/09/16	7	40.26	8	40.42	40.10	-1	7,867	-0.01%
2020/09/15	6	39.82	20	39.90	40.00	-14	8,011	-0.17%
2020/09/11	7	39.04	18	39.13	38.85	-11	8,070	-0.14%
2020/09/10	10	39.27	7	39.70	39.15	3	8,076	0.04%
2020/09/09	0	0.00	3	39.13	39.60	-3	8,076	-0.04%
2020/09/08	28	39.27	3	39.30	38.90	25	8,056	0.31%
2020/09/07	9	39.27	12	39.42	39.20	-3	8,087	-0.04%
2020/09/04	9	39.76	10	39.53	39.85	-1	8,172	-0.01%
2020/09/03	10	39.07	1	39.10	38.75	9	8,117	0.11%
2020/09/02	10	38.95	2	38.75	39.05	8	8,129	0.10%
2020/08/31	6.5	38.38	0	0.00	38.15	6.5	8,196	0.08%
2020/08/28	4	38.49	0	0.00	38.55	4	8,244	0.05%
2020/08/27	3.1	39.01	0	0.00	38.45	3.1	8,380	0.04%
2020/08/26	4	39.15	2	39.03	39.35	2	8,773	0.02%
2020/08/25	2	38.85	2	38.70	38.75	0	8,874	0.00%
2020/08/24	10	38.34	13	38.50	38.35	-3	8,879	-0.03%
2020/08/21	22	38.90	1	39.60	38.85	21	8,865	0.24%
2020/08/20	33	39.10	2	39.15	38.80	31	8,757	0.35%
2020/08/19	43	41.60	0	0.00	41.20	43	8,651	0.50%
2020/08/18	17	42.99	10	42.77	42.60	7	8,541	0.08%
2020/08/17	9	43.59	3	44.38	44.40	6	8,442	0.07%
2020/08/14	2	42.88	1	42.80	43.25	1	8,466	0.01%
2020/08/13	2	43.05	8	43.06	42.80	-6	8,505	-0.07%
2020/08/12	6	42.33	1	42.40	42.55	5	8,485	0.06%
2020/08/11	1	43.60	0	0.00	43.05	1	8,490	0.01%
2020/08/10	0	0.00	1	44.55	43.85	-1	8,497	-0.01%
2020/08/07	3	44.53	4	44.35	44.40	-1	8,504	-0.01%
2020/08/06	2	44.35	0	0.00	44.25	2	8,486	0.02%
2020/08/05	7	44.54	19	43.58	44.95	-12	8,407	-0.14%
2020/08/04	9	42.77	8	43.25	42.90	1	8,305	0.01%
2020/08/03	16	42.96	5	42.83	42.85	11	8,356	0.13%
2020/07/31	0	0.00	8	43.04	43.70	-8	8,432	-0.09%
2020/07/30	1	42.60	20	42.65	42.60	-19	8,487	-0.22%
2020/07/29	9	42.23	4	42.50	42.25	5	8,535	0.06%
2020/07/28	29	43.82	7	43.93	42.50	22	8,563	0.26%
2020/07/27	9	43.77	5	43.74	42.90	4	8,376	0.05%
2020/07/24	13	46.63	4	46.49	46.40	9	8,234	0.11%
2020/07/23	2	46.68	15	46.97	47.65	-13	7,997	-0.16%
2020/07/22	10	46.17	33	45.97	45.90	-23	7,848	-0.29%
2020/07/21	21	45.25	2	45.28	45.15	19	7,748	0.25%
2020/07/20	9	44.84	3	44.83	44.90	6	7,722	0.08%
2020/07/17	14	45.06	3	45.25	44.65	11	7,696	0.14%
2020/07/16	1	44.95	1	44.75	44.95	0	7,642	0.00%
2020/07/15	7	45.13	15	45.01	44.60	-8	7,600	-0.11%
2020/07/14	10	45.13	4	45.63	45.30	6	7,529	0.08%
2020/07/13	2	44.40	8	44.24	44.90	-6	7,316	-0.08%
2020/07/10	2	43.53	23	43.18	42.70	-21	7,179	-0.29%
2020/07/09	1	44.15	1	44.35	44.05	0	7,102	0.00%
2020/07/08	22	44.30	25	44.49	44.40	-3	7,012	-0.04%
2020/07/07	26	43.71	50	43.36	44.00	-24	6,913	-0.35%
2020/07/06	24	43.89	3.3	43.93	44.00	20.7	6,756	0.31%
2020/07/03	2	42.70	12	41.83	42.65	-10	6,612	-0.15%
2020/07/02	3	41.50	1	41.30	41.65	2	6,503	0.03%
2020/07/01	0	0.00	10	40.68	41.05	-10	6,419	-0.16%
2020/06/30	59	41.31	76	40.99	40.60	-17	6,277	-0.27%
2020/06/29	1	40.50	12.1	40.84	40.75	-11.1	6,115	-0.18%
2020/06/24	3	40.03	20	39.85	39.95	-17	5,881	-0.29%
2020/06/23	4	39.89	17	39.92	39.80	-13	5,784	-0.22%
2020/06/22	2	38.98	3	39.00	39.00	-1	5,541	-0.02%
2020/06/19	4	38.30	9	38.28	38.15	-5	5,420	-0.09%
2020/06/18	2	38.13	6	38.13	38.00	-4	5,402	-0.07%
2020/06/17	1	37.65	0	0.00	37.55	1	5,375	0.02%
2020/06/16	5	37.37	12	37.53	37.65	-7	5,426	-0.13%
2020/06/15	12	36.94	12	36.98	36.80	0	5,539	0.00%
2020/06/12	13	36.49	4	36.34	37.00	9	5,582	0.16%
2020/06/11	39.1	37.28	250	37.38	36.85	-210.9	5,657	-3.73%	大賣/鉅額交易
2020/06/10	13	38.05	0	0.00	38.10	13	5,592	0.23%
2020/06/09	11	38.49	6	38.46	38.30	5	5,666	0.09%
2020/06/08	16	38.45	2	38.63	38.35	14	5,734	0.24%
2020/06/05	0	0.00	10	38.40	38.30	-10	5,734	-0.17%
2020/06/04	7	38.14	4	38.24	38.10	3	5,746	0.05%
2020/06/03	7.1	38.44	5	38.49	38.35	2.1	5,750	0.04%
2020/06/02	31	39.19	17	39.37	39.05	14	5,647	0.25%
2020/06/01	14	38.69	15.2	38.62	38.80	-1.2	5,352	-0.02%
2020/05/29	2	37.33	1	37.60	37.40	1	5,230	0.02%
2020/05/28	5	37.87	3	37.95	37.30	2	5,229	0.04%
2020/05/27	0	0.00	4	37.79	37.70	-4	5,231	-0.08%
2020/05/26	6	37.50	2	37.83	37.90	4	5,239	0.08%
2020/05/25	3	37.25	1.1	37.32	37.55	1.9	5,179	0.04%
2020/05/22	4	38.11	3	38.23	37.90	1	5,135	0.02%
2020/05/21	5	38.40	19	38.24	38.40	-14	5,069	-0.28%
2020/05/20	7	37.11	3	37.48	37.75	4	4,971	0.08%
2020/05/19	3	36.63	7	36.79	36.80	-4	4,916	-0.08%
2020/05/18	10	37.12	0	0.00	36.60	10	4,908	0.20%
2020/05/15	3	37.18	1	37.15	37.20	2	4,849	0.04%
2020/05/14	1	37.70	1	37.35	37.40	0	4,813	0.00%
2020/05/13	4	37.88	4	37.88	38.15	0	4,799	0.00%
2020/05/12	3	37.83	8	37.69	37.75	-5	4,773	-0.10%
2020/05/11	6	38.31	1	38.40	38.15	5	4,764	0.10%
2020/05/08	2	38.00	4	38.13	37.95	-2	4,715	-0.04%
2020/05/07	1	38.25	4	38.28	38.20	-3	4,648	-0.06%
2020/05/06	3	37.37	8	37.28	37.65	-5	4,524	-0.11%
2020/05/05	18	37.05	50	37.45	37.00	-32	4,445	-0.72%
2020/05/04	0	0.00	1	36.20	36.85	-1	4,396	-0.02%
2020/04/30	0	0.00	8	36.51	36.60	-8	4,337	-0.18%
2020/04/29	6	36.08	3	35.85	36.10	3	4,348	0.07%
2020/04/28	15	35.87	2	35.75	35.75	13	4,305	0.30%
2020/04/27	0	0.00	12	35.68	35.65	-12	4,374	-0.27%
2020/04/24	57	35.01	0	0.00	35.25	57	4,323	1.32%
2020/04/23	10	34.73	0	0.00	34.80	10	4,302	0.23%
2020/04/22	4	34.20	0	0.00	34.40	4	4,335	0.09%
2020/04/21	2	33.90	2	34.15	33.85	0	4,396	0.00%
2020/04/17	1.7	34.97	15	34.61	34.65	-13.3	4,417	-0.30%
2020/04/16	0	0.00	5.1	34.21	34.90	-5.1	4,361	-0.12%
2020/04/15	1	34.40	0	0.00	34.35	1	4,377	0.02%
2020/04/14	18	34.05	8	33.89	34.30	10	4,378	0.23%
2020/04/13	0	0.00	12	33.83	33.50	-12	4,340	-0.28%
2020/04/10	1	33.65	1	33.70	33.70	0	4,361	0.00%
2020/04/09	2	33.68	1	33.50	33.65	1	4,384	0.02%
2020/04/08	0	0.00	2	33.35	33.80	-2	4,343	-0.05%
2020/04/07	7	32.97	8	32.98	33.25	-1	4,274	-0.02%
2020/04/06	8	31.80	3	31.80	31.80	5	4,221	0.12%
2020/03/31	2	31.13	0	0.00	30.95	2	4,305	0.05%
2020/03/30	15	30.62	12	30.39	30.70	3	4,281	0.07%
2020/03/27	0	0.00	6	31.76	30.65	-6	4,276	-0.14%
2020/03/26	0	0.00	4	30.90	31.00	-4	4,231	-0.09%
2020/03/25	7	31.43	3	31.65	31.15	4	4,200	0.10%
2020/03/24	7	30.02	10	30.00	30.25	-3	4,152	-0.07%
2020/03/23	16	28.95	2	29.00	28.90	14	4,129	0.34%
2020/03/20	12	30.02	15	29.80	30.05	-3	4,141	-0.07%
2020/03/19	18	27.74	55	27.67	27.40	-37	4,099	-0.90%
2020/03/18	5	31.07	4	30.75	30.20	1	4,148	0.02%
2020/03/17	24	31.08	5	31.00	31.05	19	4,276	0.44%
2020/03/16	3	32.75	9	32.55	31.85	-6	4,156	-0.14%
2020/03/13	17	31.81	2	32.25	33.20	15	4,103	0.37%
2020/03/12	18	34.24	7	34.26	33.55	11	4,006	0.27%
2020/03/11	1	35.90	20	35.90	35.45	-19	3,984	-0.48%
2020/03/10	28	35.59	7	35.61	35.75	21	4,055	0.52%
2020/03/09	6	35.78	1	35.35	34.85	5	3,986	0.13%
2020/03/06	2	36.45	4	36.34	36.40	-2	3,923	-0.05%
2020/03/05	9	36.82	18	36.39	36.90	-9	3,961	-0.23%
2020/03/04	0	0.00	4	35.10	35.50	-4	3,854	-0.10%
2020/03/03	5	35.12	0	0.00	35.00	5	3,845	0.13%
2020/03/02	4	33.96	8	34.30	34.45	-4	3,813	-0.10%
2020/02/27	5	34.27	0	0.00	34.10	5	3,779	0.13%
2020/02/26	0	0.00	5	35.20	34.85	-5	3,750	-0.13%
2020/02/25	3	34.50	0	0.00	35.15	3	3,766	0.08%
2020/02/24	3	34.95	0	0.00	34.90	3	3,758	0.08%
2020/02/21	13	35.55	5	35.35	35.30	8	3,818	0.21%
2020/02/19	1	35.70	44	35.93	35.75	-43	3,900	-1.10%
2020/02/18	1	35.95	0	0.00	35.85	1	3,885	0.03%
2020/02/14	3	36.00	1	36.45	36.35	2	3,908	0.05%
2020/02/13	0	0.00	3	35.90	35.85	-3	3,905	-0.08%
2020/02/12	6	36.06	4	35.96	36.15	2	3,941	0.05%
2020/02/11	4	35.25	5	35.30	35.30	-1	3,951	-0.03%
2020/02/10	7	34.26	1	34.85	34.80	6	4,074	0.15%
2020/02/07	12	34.90	3	35.10	34.85	9	4,648	0.19%
2020/02/06	26	34.80	2	35.00	35.20	24	4,704	0.51%
2020/02/05	1	33.70	1	34.05	34.05	0	4,728	0.00%
2020/02/04	3	33.65	1	33.75	33.70	2	4,766	0.04%
2020/02/03	8	32.84	0	0.00	32.75	8	4,833	0.17%
2020/01/31	2	34.03	2	34.65	34.40	0	4,856	0.00%
2020/01/30	2	34.65	9	34.09	34.00	-7	5,027	-0.14%
2020/01/20	0	0.00	3	37.52	37.45	-3	5,180	-0.06%
2020/01/17	8	37.58	1	37.65	37.55	7	5,276	0.13%
2020/01/16	10	38.20	17	37.84	37.70	-7	5,585	-0.13%
2020/01/15	12	37.60	1	37.70	37.55	11	5,947	0.18%
2020/01/14	13	37.57	2	37.60	37.50	11	5,874	0.19%
2020/01/13	1	37.15	0	0.00	37.20	1	5,822	0.02%
2020/01/10	13	37.24	1	36.95	36.95	12	5,862	0.20%
2020/01/09	4	36.91	0	0.00	37.00	4	6,008	0.07%
2020/01/08	1	36.50	1	36.40	36.35	0	6,045	0.00%
2020/01/07	3	36.17	1.1	36.25	36.20	1.9	6,036	0.03%
2020/01/06	1	36.20	0	0.00	35.90	1	6,017	0.02%
2020/01/03	2	36.95	0	0.00	36.80	2	6,014	0.03%
2020/01/02	0	0.00	9	37.05	37.20	-9	5,981	-0.15%
2019/12/31	0	0.00	0	37.10	37.10	0	5,988	0.00%
2019/12/30	1	37.00	16	36.78	37.20	-15	6,080	-0.25%
2019/12/27	3	37.07	0	0.00	37.15	3	6,069	0.05%
2019/12/26	11	37.41	1	37.05	37.40	10	6,030	0.17%
2019/12/25	0	0.00	1	36.60	36.70	-1	5,951	-0.02%
2019/12/24	3	36.42	10	36.35	36.25	-7	5,989	-0.12%
2019/12/20	0.1	36.55	1	36.55	36.50	-0.9	6,026	-0.02%
2019/12/19	13	36.60	20	36.50	36.55	-7	6,083	-0.12%
2019/12/18	2	37.10	1.1	36.99	36.80	0.9	6,296	0.01%
2019/12/17	1	37.35	1	37.50	37.45	0	6,358	0.00%
2019/12/16	2	37.35	2	37.23	37.15	0	6,327	0.00%
2019/12/13	5	37.72	1	38.00	37.50	4	6,318	0.06%
2019/12/12	8	37.26	32	37.38	37.60	-24	6,166	-0.39%
2019/12/10	1	36.80	1	36.55	36.60	0	6,007	0.00%
2019/12/09	20	37.10	0	0.00	36.55	20	6,021	0.33%
2019/12/06	24	36.56	3	36.73	36.90	21	6,007	0.35%
2019/12/05	3.1	36.11	7	36.05	36.70	-3.9	6,005	-0.07%
2019/12/04	2	34.58	6	34.78	34.80	-4	6,032	-0.07%
2019/12/03	3	34.60	2	34.85	34.80	1	6,140	0.02%
2019/12/02	2	34.23	0	0.00	34.30	2	6,203	0.03%
2019/11/29	3	35.18	0	0.00	34.90	3	6,196	0.05%
2019/11/28	112	35.62	0	0.00	35.60	112	6,237	1.80%	大買/鉅額交易
2019/11/27	0	0.00	3	35.82	35.80	-3	6,348	-0.05%
2019/11/26	100	35.72	1	35.55	35.55	99	6,506	1.52%
2019/11/25	1	35.55	1	35.90	35.55	0	6,658	0.00%
2019/11/22	1	35.60	5.3	35.65	35.55	-4.3	6,714	-0.06%
2019/11/21	3	35.63	9	35.85	36.00	-6	6,706	-0.09%
2019/11/20	6	36.39	26	36.42	36.20	-20	6,714	-0.30%
2019/11/19	8	36.78	8	36.68	37.10	0	6,691	0.00%
2019/11/18	20	36.60	0	0.00	36.55	20	6,709	0.30%
2019/11/15	0	0.00	1	36.45	36.20	-1	6,733	-0.01%
2019/11/13	10	36.55	0	0.00	36.10	10	6,794	0.15%
2019/11/12	5	36.35	0	0.00	36.35	5	6,768	0.07%
2019/11/11	1	36.20	3	36.13	35.80	-2	6,746	-0.03%
2019/11/08	13	36.56	7	36.68	36.60	6	6,683	0.09%
2019/11/07	5	36.08	13	36.23	36.10	-8	6,634	-0.12%
2019/11/06	154	38.45	131	37.52	37.00	23	6,504	0.35%	大買/大賣/
2019/11/04	31	37.89	2	37.65	37.60	29	5,848	0.50%
2019/11/01	3	37.57	6	37.78	37.60	-3	5,776	-0.05%
2019/10/31	8	37.46	2	37.15	37.15	6	5,719	0.10%
2019/10/30	8	37.63	3	38.08	38.20	5	5,620	0.09%
2019/10/29	8	38.34	5	38.62	37.80	3	5,507	0.05%
2019/10/28	11	38.50	49	38.20	38.50	-38	5,293	-0.72%
2019/10/25	13.1	37.32	1	37.20	37.20	12.1	5,021	0.24%
2019/10/24	42	37.15	3.2	37.46	37.60	38.8	4,904	0.79%
2019/10/23	4	36.44	45	36.41	36.50	-41	4,606	-0.89%
2019/10/22	4	34.80	1	34.80	34.70	3	4,196	0.07%
2019/10/21	6	34.73	0	0.00	34.45	6	4,175	0.14%
2019/10/18	8	34.79	1	34.65	34.70	7	4,154	0.17%
2019/10/17	7	35.09	2	35.18	35.25	5	4,081	0.12%
2019/10/16	21	34.85	7	34.94	34.95	14	3,909	0.36%
2019/10/15	0	0.00	11	34.42	34.55	-11	3,792	-0.29%
2019/10/14	2	33.95	2	33.80	33.80	0	3,745	0.00%
2019/10/09	3	33.37	3	33.37	33.40	0	3,786	0.00%
2019/10/08	0	0.00	1	34.05	34.05	-1	3,793	-0.03%
2019/10/07	2	34.65	3	34.45	34.35	-1	3,798	-0.03%
2019/10/04	4	34.93	1	35.00	34.90	3	3,770	0.08%
2019/10/03	3	33.65	1	34.55	34.55	2	3,653	0.05%
2019/10/02	2	33.93	2	33.95	33.95	0	3,599	0.00%
2019/09/27	5	33.40	4	33.85	33.10	1	3,563	0.03%
2019/09/26	5	34.32	0	0.00	33.85	5	3,512	0.14%
2019/09/25	6	34.50	0	0.00	34.40	6	3,488	0.17%
2019/09/24	2	34.40	6	34.55	34.35	-4	3,468	-0.12%
2019/09/23	7	34.75	3	36.00	34.75	4	3,387	0.12%
2019/09/20	4	34.70	22	34.74	35.05	-18	3,142	-0.57%
2019/09/19	1	33.90	0	0.00	33.90	1	3,026	0.03%
2019/09/18	1	34.00	5	33.95	33.90	-4	3,008	-0.13%
2019/09/17	1	34.00	5	34.20	34.10	-4	2,979	-0.13%
2019/09/16	0	0.00	2	34.10	33.95	-2	2,932	-0.07%
2019/09/12	1	33.90	25	34.13	34.05	-24	2,906	-0.83%
2019/09/09	0	0.00	11	33.90	33.95	-11	2,785	-0.39%
2019/09/06	35	33.91	3	33.75	33.50	32	2,685	1.19%
2019/09/05	4	34.91	1	35.30	35.35	3	2,502	0.12%
2019/09/04	6	34.24	1	34.25	34.80	5	2,382	0.21%
2019/09/03	2	34.50	0.1	34.00	34.00	1.9	2,292	0.08%
2019/09/02	2	34.10	0	0.00	34.15	2	2,197	0.09%
2019/08/30	0	0.00	6	33.48	33.30	-6	2,088	-0.29%
2019/08/29	1	32.70	2	32.80	32.55	-1	1,954	-0.05%
2019/08/28	13	32.06	4	32.05	32.20	9	1,775	0.51%
2019/08/22	4	30.83	5	30.95	30.90	-1	1,452	-0.07%
2019/08/21	10	30.35	42	30.35	30.65	-32	1,395	-2.29%
2019/08/19	20	29.10	0	0.00	29.55	20	1,216	1.64%
2019/08/16	2	29.20	21	29.22	29.20	-19	1,152	-1.65%
2019/08/14	1	28.30	0	0.00	28.25	1	1,085	0.09%
2019/08/13	5	28.15	0	0.00	28.15	5	1,067	0.47%
2019/08/12	0	0.00	1	28.25	28.15	-1	1,068	-0.09%
2019/08/08	2	27.80	2	27.95	28.05	0	1,053	0.00%
2019/08/07	26	28.16	2	28.20	27.85	24	1,032	2.32%
2019/08/06	28	27.58	2	27.65	27.90	26	1,021	2.55%
2019/08/05	1	28.10	0	0.00	28.00	1	1,008	0.10%
2019/07/31	5	29.10	0	0.00	29.10	5	1,003	0.50%
2019/07/30	1	29.50	0	0.00	29.10	1	1,002	0.10%
2019/07/29	0	0.00	1	29.85	29.80	-1	1,004	-0.10%
2019/07/25	0	0.00	4	29.93	29.90	-4	1,003	-0.40%
2019/07/24	2	29.38	0	0.00	29.45	2	957	0.21%
2019/07/19	1	28.60	1	28.80	28.75	0	929	0.00%
2019/07/17	0	0.00	1	28.70	28.85	-1	938	-0.11%
2019/07/16	3	28.85	10	28.85	28.80	-7	951	-0.74%
2019/07/12	2	31.10	0	0.00	31.25	2	903	0.22%
2019/07/11	1	30.90	0	0.00	30.95	1	949	0.11%
2019/07/09	0	0.00	23	30.51	30.55	-23	947	-2.43%
2019/07/08	0	0.00	1	30.50	30.45	-1	949	-0.11%
2019/07/05	0	0.00	1	30.75	30.70	-1	953	-0.10%
2019/07/04	0	0.00	3	30.30	30.50	-3	956	-0.31%
2019/07/03	0	0.00	1	30.30	30.30	-1	965	-0.10%
2019/07/01	0	0.00	12	30.10	30.20	-12	991	-1.21%
2019/06/25	2	29.30	0	0.00	29.35	2	1,042	0.19%
2019/06/24	0	0.00	2	29.50	29.35	-2	1,045	-0.19%
2019/06/19	2	29.35	0	0.00	29.35	2	1,150	0.17%
2019/06/12	0	0.00	1	29.15	29.30	-1	1,357	-0.07%
2019/06/11	0	0.00	1	29.20	29.25	-1	1,373	-0.07%
2019/06/10	1	28.95	0	0.00	28.95	1	1,378	0.07%
2019/06/06	2	28.55	1	28.60	28.50	1	1,394	0.07%
2019/06/04	1	28.65	0	0.00	28.70	1	1,406	0.07%
2019/05/31	12	28.63	0	0.00	28.65	12	1,445	0.83%
2019/05/30	2	28.40	0	0.00	28.45	2	1,451	0.14%
2019/05/29	10	27.95	0	0.00	28.05	10	1,464	0.68%
2019/05/24	10	28.75	0	0.00	28.65	10	1,622	0.62%
2019/05/23	1	28.45	1	28.75	28.40	0	1,628	0.00%
2019/05/21	0	0.00	1	28.50	28.55	-1	1,648	-0.06%
2019/05/20	1	28.30	20	28.35	28.30	-19	1,647	-1.15%
2019/05/16	0	0.00	1	29.00	28.80	-1	1,646	-0.06%
2019/05/15	1	28.95	2	28.95	29.20	-1	1,656	-0.06%
2019/05/14	1	28.00	1	28.15	28.75	0	1,670	0.00%
2019/05/10	8	29.61	2	29.58	29.40	6	1,666	0.36%
2019/05/09	7	29.52	0	0.00	29.40	7	1,663	0.42%
2019/05/08	2	30.05	0	0.00	30.20	2	1,644	0.12%
2019/05/07	1	30.45	3	30.67	30.35	-2	1,659	-0.12%
2019/05/06	7	30.53	0	0.00	30.40	7	1,661	0.42%
2019/05/03	1	31.45	0	0.00	31.35	1	1,646	0.06%
2019/05/02	0	0.00	1	30.90	31.00	-1	1,638	-0.06%
2019/04/29	2	30.60	1	30.70	30.70	1	1,641	0.06%
2019/04/26	0	0.00	6	30.95	31.05	-6	1,632	-0.37%
2019/04/25	0	0.00	10	31.20	31.30	-10	1,641	-0.61%
2019/04/24	0	0.00	5	31.26	31.25	-5	1,649	-0.30%
2019/04/23	1	31.45	0	0.00	31.50	1	1,650	0.06%
2019/04/19	0	0.00	6	31.25	31.30	-6	1,633	-0.37%
2019/04/18	12	31.40	12	31.60	31.20	0	1,634	0.00%
2019/04/17	7	31.91	3.2	31.93	31.80	3.8	1,633	0.23%
2019/04/16	0	0.00	1	30.95	31.15	-1	1,533	-0.07%
2019/04/15	0	0.00	1	30.80	30.80	-1	1,514	-0.07%
2019/04/12	1	30.55	0	0.00	30.55	1	1,511	0.07%
2019/04/08	0	0.00	1	30.90	30.95	-1	1,469	-0.07%
2019/04/02	0	0.00	5	30.28	30.35	-5	1,441	-0.35%
2019/03/29	4	29.74	30	29.74	30.10	-26	1,411	-1.84%
2019/03/28	3	30.03	1	30.10	29.90	2	1,393	0.14%
2019/03/27	2	30.50	1	30.65	30.50	1	1,376	0.07%
2019/03/26	13	30.61	3	30.67	30.40	10	1,377	0.73%
2019/03/25	2	30.48	0	0.00	30.50	2	1,366	0.15%
2019/03/22	0	0.00	6	31.32	31.10	-6	1,349	-0.44%
2019/03/21	3	30.70	20	30.91	30.85	-17	1,268	-1.34%
2019/03/20	0	0.00	6	29.78	30.10	-6	1,183	-0.51%
2019/03/18	9	29.62	4	29.65	29.75	5	1,155	0.43%
2019/03/15	3	29.37	3	29.67	29.20	0	1,125	0.00%
2019/03/13	1	28.85	5	29.03	28.95	-4	1,097	-0.36%
2019/03/08	1	28.55	12	28.57	28.95	-11	1,131	-0.97%
2019/03/07	1	28.95	1	29.10	28.95	0	1,126	0.00%
2019/03/06	3	29.33	5	29.40	29.25	-2	1,121	-0.18%
2019/03/04	1	29.65	0	0.00	29.75	1	1,128	0.09%
2019/02/27	1	29.85	2	29.90	30.00	-1	1,123	-0.09%
2019/02/26	9	30.43	17	30.60	30.25	-8	1,100	-0.73%
2019/02/25	1	29.50	0	0.00	29.95	1	985	0.10%
2019/02/21	0	0.00	2	29.15	29.25	-2	971	-0.21%
2019/02/20	2	29.00	5	29.15	29.00	-3	971	-0.31%
2019/02/19	10	29.00	1	28.95	28.95	9	970	0.93%
2019/02/18	1	28.95	1	29.00	28.90	0	968	0.00%
2019/02/15	1	29.00	0	0.00	28.75	1	991	0.10%
2019/02/13	1	28.75	0	0.00	28.55	1	991	0.10%
2019/02/12	4	28.80	0	0.00	28.80	4	982	0.41%
2019/01/30	2	28.45	0	0.00	28.25	2	1,016	0.20%
2019/01/28	0	0.00	20	28.53	28.50	-20	1,035	-1.93%
2019/01/25	0	0.00	3	28.25	28.35	-3	1,042	-0.29%
2019/01/24	7	27.81	0	0.00	27.75	7	1,065	0.66%
2019/01/22	0	0.00	2	28.30	28.00	-2	1,069	-0.19%
2019/01/21	1	28.35	2	28.35	28.25	-1	1,072	-0.09%
2019/01/18	3	28.28	0	0.00	28.15	3	1,084	0.28%
2019/01/17	7	28.14	0	0.00	28.15	7	1,109	0.63%
2019/01/15	0	0.00	8	27.40	27.35	-8	1,118	-0.72%
2019/01/10	0	0.00	10	27.20	27.35	-10	1,139	-0.88%
2019/01/09	8	27.30	1	27.45	27.45	7	1,151	0.61%
2019/01/08	1	26.65	0	0.00	26.80	1	1,143	0.09%
2018/12/28	18	26.98	0	0.00	27.05	18	1,298	1.39%
2018/12/26	2	26.85	0	0.00	26.75	2	1,369	0.15%
2018/12/24	0	0.00	2	27.63	27.75	-2	1,377	-0.15%
2018/12/21	10	27.49	0	0.00	27.35	10	1,400	0.71%
2018/12/20	5	27.60	15	27.82	27.35	-10	1,408	-0.71%
2018/12/19	10	28.05	0	0.00	28.15	10	1,407	0.71%
2018/12/13	0	0.00	1	28.60	28.60	-1	1,484	-0.07%
2018/12/12	5	28.65	0	0.00	28.70	5	1,549	0.32%
2018/12/06	20.1	29.05	0	0.00	28.60	20.1	1,694	1.18%
2018/12/05	0	0.00	2	30.00	29.95	-2	1,686	-0.12%
2018/12/04	1	30.95	11	30.80	30.80	-10	1,712	-0.58%
2018/12/03	3	30.67	4	30.46	30.85	-1	1,741	-0.06%
2018/11/29	0	0.00	12	29.76	29.70	-12	1,784	-0.67%
2018/11/28	10	29.30	0	0.00	29.50	10	1,791	0.56%
2018/11/16	0	0.00	2	28.98	29.05	-2	1,852	-0.11%
2018/11/08	0	0.00	10	29.45	29.20	-10	1,945	-0.51%
2018/11/05	0.1	28.85	0	0.00	28.75	0.1	1,983	0.00%
2018/11/02	22	28.73	0	0.00	28.55	22	2,054	1.07%
2018/11/01	2	28.88	1	28.75	28.70	1	2,091	0.05%
2018/10/29	0	0.00	1	26.85	26.90	-1	2,085	-0.05%
2018/10/26	1	26.60	0	0.00	26.55	1	2,107	0.05%
2018/10/25	0	0.00	10	27.15	26.60	-10	2,117	-0.47%
2018/10/24	0	28.45	0	0.00	28.45	0	2,120	0.00%
2018/10/19	0	0.00	2	28.55	28.60	-2	2,135	-0.09%
2018/10/18	2	29.25	0	0.00	29.10	2	2,121	0.09%
2018/10/17	13	29.88	1	29.95	29.65	12	2,120	0.57%
2018/10/15	5	29.20	0	0.00	29.85	5	2,136	0.23%
2018/10/11	2	28.90	0	0.00	28.45	2	2,124	0.09%
2018/10/08	10	31.95	0	0.00	32.05	10	2,074	0.48%
2018/10/05	10	32.95	10	32.60	32.25	0	2,118	0.00%
2018/10/04	2	32.88	11	32.75	32.80	-9	2,099	-0.43%
2018/10/03	10	33.90	0	0.00	33.60	10	2,101	0.48%
2018/10/02	0	0.00	10	34.25	34.00	-10	2,119	-0.47%
2018/09/21	0	0.00	10	34.30	34.25	-10	2,355	-0.42%
2018/09/20	2	34.10	0	0.00	33.95	2	2,386	0.08%
2018/09/18	0	0.00	2	33.70	33.80	-2	2,375	-0.08%
2018/09/17	0	0.00	21	32.91	33.20	-21	2,356	-0.89%
2018/09/13	23	32.31	0	0.00	32.50	23	2,417	0.95%
2018/09/12	12	32.70	2	32.23	32.00	10	2,442	0.41%
2018/09/10	13	33.73	1	33.65	33.65	12	2,482	0.48%
2018/09/07	2	34.58	1.5	34.80	34.45	0.5	2,530	0.02%
2018/09/06	0	0.00	3	35.30	35.20	-3	2,579	-0.12%
2018/09/05	1	35.95	1	35.65	35.50	0	2,737	0.00%
2018/09/04	1	35.30	21	35.16	35.35	-20	3,137	-0.64%
2018/09/03	1	35.30	2	35.48	35.05	-1	3,577	-0.03%
2018/08/31	1	34.60	1	34.50	34.85	0	3,590	0.00%
2018/08/30	20	34.20	40	34.50	34.45	-20	3,617	-0.55%
2018/08/29	1	34.50	0	0.00	34.30	1	3,684	0.03%
2018/08/28	12	34.55	0	0.00	34.40	12	3,902	0.31%
2018/08/23	1	34.30	0	0.00	34.20	1	4,010	0.02%
2018/08/22	20	34.20	0	0.00	34.10	20	4,069	0.49%
2018/08/21	0	0.00	10	34.10	34.35	-10	4,164	-0.24%
2018/08/17	20	35.10	0	0.00	34.35	20	4,363	0.46%
2018/08/16	0	0.00	3	33.50	34.75	-3	4,372	-0.07%
2018/08/15	0	0.00	10	34.10	33.90	-10	4,345	-0.23%
2018/08/13	11	35.33	87	35.87	35.25	-76	4,291	-1.77%
2018/08/10	21	36.61	0	0.00	36.40	21	4,279	0.49%
2018/08/09	0	0.00	11	36.55	36.55	-11	4,277	-0.26%
2018/08/08	0	0.00	3	36.28	36.20	-3	4,235	-0.07%
2018/08/06	0.1	35.90	0	0.00	35.80	0.1	4,258	0.00%
2018/08/03	1	35.70	4	35.73	36.15	-3	4,309	-0.07%
2018/08/02	4	35.66	0	0.00	35.50	4	4,380	0.09%
2018/08/01	6	36.68	0	0.00	36.45	6	4,428	0.14%
2018/07/31	50	36.50	0	0.00	36.70	50	4,484	1.11%
2018/07/27	0	0.00	2	36.00	36.00	-2	4,784	-0.04%
2018/07/26	1	35.65	5	35.60	35.90	-4	4,783	-0.08%
2018/07/25	0	0.00	1	35.45	35.35	-1	4,781	-0.02%
2018/07/20	1	35.85	7	35.30	35.70	-6	4,830	-0.12%
2018/07/18	21	36.21	15	35.99	35.50	6	4,885	0.12%
2018/07/16	10	36.29	0	0.00	36.10	10	4,885	0.20%
2018/07/13	1	35.90	0	0.00	35.90	1	4,917	0.02%
2018/07/12	5	35.20	0	0.00	35.20	5	4,894	0.10%
2018/07/10	5	35.55	0	0.00	35.50	5	4,904	0.10%
2018/07/09	1	36.00	2	36.10	35.60	-1	4,895	-0.02%
2018/07/06	1	37.05	10	36.65	36.95	-9	4,837	-0.19%
2018/07/04	0	0.00	1	37.80	37.10	-1	4,814	-0.02%
2018/07/03	1	36.60	0	0.00	36.50	1	4,818	0.02%
2018/06/29	0	0.00	7	37.11	37.95	-7	4,797	-0.15%
2018/06/27	0	0.00	16	37.29	36.85	-16	4,780	-0.33%
2018/06/26	3	37.33	0	0.00	37.10	3	4,784	0.06%
2018/06/22	1	37.50	5	37.25	38.10	-4	4,788	-0.08%
2018/06/21	5	38.80	1	38.50	38.10	4	4,799	0.08%
2018/06/20	2	37.70	20	37.61	37.80	-18	4,844	-0.37%
2018/06/19	2	39.20	2	39.20	38.60	0	4,928	0.00%
2018/06/15	10	40.31	1	41.50	39.65	9	5,021	0.18%
2018/06/14	4	40.94	10	40.85	40.90	-6	4,953	-0.12%
2018/06/13	1	41.05	2.1	41.12	41.00	-1.1	4,897	-0.02%
2018/06/12	64	41.80	2	41.53	40.40	62	4,784	1.30%
2018/06/11	39	40.41	105	41.02	41.25	-66	4,394	-1.50%	大賣/
2018/06/08	0	0.00	13	37.72	37.50	-13	4,014	-0.32%
2018/06/07	2	37.50	2	37.60	37.25	0	4,022	0.00%
2018/06/06	5	37.54	0	0.00	37.45	5	4,136	0.12%
2018/06/05	18	37.47	24.1	37.74	37.05	-6.1	4,153	-0.15%
2018/06/01	0	0.00	3	37.00	36.70	-3	4,075	-0.07%
2018/05/31	2	36.55	64	36.97	37.40	-62	4,169	-1.49%
2018/05/29	0	0.00	2	37.28	36.90	-2	4,121	-0.05%
2018/05/28	10	37.15	5	37.15	37.10	5	4,113	0.12%
2018/05/25	12	36.86	10	37.60	37.60	2	4,110	0.05%
2018/05/24	0	0.00	10	36.20	36.30	-10	4,200	-0.24%
2018/05/23	0	0.00	2	36.10	35.95	-2	4,280	-0.05%
2018/05/21	0	0.00	50	36.31	36.45	-50	4,338	-1.15%
2018/05/18	1	36.30	0	0.00	36.10	1	4,390	0.02%
2018/05/17	2	36.55	0	0.00	36.40	2	4,463	0.04%
2018/05/16	0	0.00	10	36.40	36.05	-10	4,494	-0.22%
2018/05/15	10	36.90	2	36.90	36.55	8	4,590	0.17%
2018/05/14	0	0.00	6	37.00	37.00	-6	4,744	-0.13%
2018/05/11	0	0.00	33	36.84	37.00	-33	4,875	-0.68%
2018/05/10	41	37.46	50	37.35	37.20	-9	5,010	-0.18%
2018/05/09	5	37.20	0	0.00	37.00	5	5,290	0.09%
2018/05/08	11	36.90	1	36.90	36.75	10	5,270	0.19%
2018/05/07	34	36.34	11	36.95	37.60	23	5,277	0.44%
2018/05/04	32	36.10	4	35.63	35.70	28	5,201	0.54%
2018/04/30	0	0.00	1	35.00	34.55	-1	5,241	-0.02%
2018/04/27	1	33.90	1	34.80	34.85	0	5,297	0.00%
2018/04/25	1	34.45	3	34.45	34.45	-2	5,664	-0.04%
2018/04/24	1	34.80	15	35.61	34.75	-14	5,727	-0.24%
2018/04/19	3	37.10	0	0.00	37.30	3	5,987	0.05%
2018/04/18	0	0.00	3	36.35	36.40	-3	6,067	-0.05%
2018/04/17	1	36.35	5	36.55	36.30	-4	6,099	-0.07%
2018/04/16	30	37.20	1	37.15	37.00	29	6,152	0.47%
2018/04/11	0	0.00	1	37.00	37.15	-1	6,673	-0.01%
2018/04/10	1	37.40	7	37.40	37.25	-6	6,841	-0.09%
2018/04/09	6	37.17	0	0.00	37.10	6	7,079	0.08%
2018/04/02	2	36.65	0	0.00	36.65	2	7,256	0.03%
2018/03/31	4	37.05	0	0.00	37.20	4	7,267	0.06%
2018/03/30	0	0.00	10	36.50	36.50	-10	7,313	-0.14%
2018/03/27	0	37.15	0	0.00	37.25	0	8,123	0.00%
2018/03/26	1	37.05	0	0.00	37.05	1	8,120	0.01%
2018/03/23	3	37.00	1	36.85	36.85	2	8,170	0.02%
2018/03/22	4	38.88	7	38.61	38.10	-3	8,182	-0.04%
2018/03/21	9	37.88	17	38.49	38.80	-8	8,104	-0.10%
2018/03/20	1	37.60	1	37.60	37.50	0	7,971	0.00%
2018/03/19	0	0.00	2	37.80	37.65	-2	7,994	-0.03%
2018/03/16	0	0.00	1	38.10	37.50	-1	8,001	-0.01%
2018/03/15	2	38.30	7	38.46	38.15	-5	8,026	-0.06%
2018/03/14	0	0.00	4	38.10	38.05	-4	8,103	-0.05%
2018/03/12	22	38.11	38	38.01	37.65	-16	8,212	-0.19%
2018/03/09	4	37.54	0	0.00	37.50	4	8,187	0.05%
2018/03/08	15	37.50	1	37.75	37.60	14	8,242	0.17%
2018/03/06	1	37.25	0	0.00	37.50	1	8,285	0.01%
2018/03/05	1	37.20	0	0.00	36.60	1	8,430	0.01%
2018/03/02	0.1	37.00	0	0.00	37.00	0.1	8,575	0.00%
2018/03/01	2	36.85	14	37.45	37.45	-12	8,599	-0.14%
2018/02/27	5	37.23	1	37.00	36.55	4	8,566	0.05%
2018/02/26	23	38.09	16	37.80	37.20	7	8,516	0.08%
2018/02/23	18	36.18	10	36.75	36.95	8	8,348	0.10%
2018/02/22	0	0.00	1	35.80	35.75	-1	8,360	-0.01%
2018/02/21	2	35.88	10	36.00	36.00	-8	8,425	-0.09%
2018/02/12	15.1	35.35	0	0.00	34.55	15.1	8,486	0.18%
2018/02/09	9	35.09	0	0.00	34.90	9	8,485	0.11%
2018/02/08	0	0.00	2	35.25	35.30	-2	8,447	-0.02%
2018/02/06	0	0.00	11	36.65	35.05	-11	8,389	-0.13%
2018/02/05	0	0.00	7	37.23	38.00	-7	8,319	-0.08%
2018/02/02	28	37.98	11.1	38.11	38.20	16.9	8,176	0.21%
2018/02/01	70	37.77	34	37.58	37.85	36	8,059	0.45%
2018/01/30	12	36.04	0	0.00	36.00	12	7,885	0.15%
2018/01/29	23	36.97	10	37.00	36.80	13	7,843	0.17%
2018/01/26	1	36.05	0	0.00	36.75	1	7,745	0.01%
2018/01/25	10	36.40	1	36.35	36.30	9	7,773	0.12%
2018/01/23	0	0.00	6	36.50	36.20	-6	7,677	-0.08%
2018/01/22	5	36.74	8	36.67	36.50	-3	7,596	-0.04%
2018/01/19	3	35.70	8	35.93	36.25	-5	7,354	-0.07%
2018/01/18	11	36.05	1	36.00	35.55	10	7,177	0.14%
2018/01/17	8	36.04	1	36.40	36.10	7	7,099	0.10%
2018/01/16	0	0.00	2	36.13	36.05	-2	7,055	-0.03%
2018/01/15	27	36.45	19	36.48	36.20	8	6,974	0.11%
2018/01/12	7	35.36	12	35.67	35.85	-5	6,763	-0.07%
2018/01/11	0	0.00	4	34.70	35.20	-4	6,616	-0.06%
2018/01/10	6	35.34	1	35.00	35.00	5	6,551	0.08%
2018/01/09	3	34.65	4	34.60	35.00	-1	6,503	-0.02%
2018/01/08	28	35.60	1	35.45	34.65	27	6,354	0.42%
2018/01/05	13	34.63	20	34.75	35.20	-7	6,109	-0.11%
2018/01/04	11	34.59	11	34.94	34.85	0	5,920	0.00%
2018/01/03	21	34.54	16	34.58	34.05	5	5,727	0.09%
2018/01/02	0	0.00	10	33.02	33.40	-10	5,460	-0.18%