矽格 (6257)-台新-三民券商分點個股進出

台股 » 個股 » 矽格 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

矽格

(6257)

可現股當沖

股價
71.5
漲跌
▲0.5
漲幅
+0.70%
成交量
1,251張
產業
上市半導體類股
963人加入追蹤

立即追蹤
本地時間:13:30

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

矽格 (6257)籌碼相關－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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	3	71.87	2	72.00	71.50	1	4,242	0.02%
2024/11/21	4	71.10	5	71.38	71.00	-1	4,241	-0.02%
2024/11/20	4	71.83	0	0.00	71.00	4	4,238	0.09%
2024/11/19	1	71.30	5	71.00	71.50	-4	4,238	-0.09%
2024/11/18	4	70.98	1	70.80	70.60	3	4,245	0.07%
2024/11/15	1	73.00	1	73.00	72.40	0	4,232	0.00%
2024/11/14	5	72.58	9	72.88	72.90	-4	4,234	-0.09%
2024/11/13	2	73.90	1	73.90	74.00	1	4,198	0.02%
2024/11/12	4	73.20	13	73.30	72.80	-9	4,194	-0.21%
2024/11/11	1	74.50	7	74.04	75.00	-6	4,173	-0.14%
2024/11/08	3	74.37	3	74.97	74.40	0	4,199	0.00%
2024/11/07	2	74.50	2.1	74.45	74.60	-0.1	4,215	0.00%
2024/11/06	0	0.00	5	73.46	73.50	-5	4,214	-0.12%
2024/11/05	1	71.90	1	71.90	72.40	0	4,232	0.00%
2024/11/04	8.1	71.73	3	71.73	71.60	5.1	4,277	0.12%
2024/11/01	18.3	72.64	8	72.54	72.80	10.3	4,347	0.24%
2024/10/30	24.1	74.84	23	73.79	73.70	1.1	4,323	0.03%
2024/10/29	8	77.28	11	76.92	77.60	-3	4,232	-0.07%
2024/10/28	8	79.81	0.2	79.10	79.30	7.8	4,280	0.18%
2024/10/25	2	78.50	3	78.60	78.80	-1	4,269	-0.02%
2024/10/24	5	78.92	0	0.00	78.60	5	4,297	0.12%
2024/10/23	3	79.40	0	0.00	79.40	3	4,294	0.07%
2024/10/22	3	78.90	4	78.88	79.30	-1	4,289	-0.02%
2024/10/21	2	78.00	10	78.00	78.30	-8	4,313	-0.19%
2024/10/18	1	78.10	8.5	77.66	77.10	-7.5	4,351	-0.17%
2024/10/17	17	78.79	0	0.00	78.70	17	4,358	0.39%
2024/10/16	9	79.00	8	78.75	79.00	1	4,356	0.02%
2024/10/15	2	79.00	17.2	79.30	79.10	-15.2	4,385	-0.35%
2024/10/14	0	0.00	3	77.67	79.10	-3	4,296	-0.07%
2024/10/11	6	77.85	8	77.85	77.70	-2	4,289	-0.05%
2024/10/09	10	76.55	9	76.60	76.00	1	4,330	0.02%
2024/10/08	1	75.50	1	75.50	75.40	0	4,298	0.00%
2024/10/07	4	75.08	5	75.30	75.00	-1	4,311	-0.02%
2024/10/04	4	74.70	0	0.00	74.20	4	4,353	0.09%
2024/10/01	6	75.33	0	0.00	75.50	6	4,418	0.14%
2024/09/30	3	76.47	18	76.01	75.70	-15	4,440	-0.34%
2024/09/27	6	77.57	2	78.00	77.30	4	4,406	0.09%
2024/09/26	15	78.19	19	77.75	77.20	-4	4,405	-0.09%
2024/09/25	22	77.35	19	77.92	78.40	3	4,302	0.07%
2024/09/24	15.2	76.37	12	76.67	76.80	3.2	4,182	0.08%
2024/09/23	7	74.36	1	74.30	74.20	6	4,102	0.15%
2024/09/20	5	74.28	10	74.95	73.90	-5	4,142	-0.12%
2024/09/19	3	73.83	1	74.10	74.40	2	4,188	0.05%
2024/09/18	7	73.67	0	0.00	73.40	7	4,235	0.17%
2024/09/16	0	0.00	1	74.40	74.50	-1	4,270	-0.02%
2024/09/13	13	74.18	1	74.30	73.90	12	4,286	0.28%
2024/09/12	1	74.40	6	74.57	75.00	-5	4,295	-0.12%
2024/09/11	9	74.04	0	0.00	73.30	9	4,293	0.21%
2024/09/10	0	0.00	3	74.60	74.50	-3	4,252	-0.07%
2024/09/09	1	73.40	1	73.70	74.10	0	4,222	0.00%
2024/09/06	1	74.00	0	0.00	74.30	1	4,262	0.02%
2024/09/05	0	0.00	2	75.60	74.50	-2	4,255	-0.05%
2024/09/04	18	74.42	0	0.00	74.20	18	4,229	0.43%
2024/09/03	5	77.92	8	78.21	77.70	-3	4,188	-0.07%
2024/09/02	7	77.63	16	77.44	77.40	-9	4,242	-0.21%
2024/08/30	7	79.19	14	79.53	78.10	-7	4,192	-0.17%
2024/08/29	1	75.20	16	76.13	77.70	-15	4,005	-0.37%
2024/08/28	1	74.90	7	74.79	74.90	-6	3,941	-0.15%
2024/08/27	0	0.00	1	73.30	74.10	-1	3,976	-0.03%
2024/08/26	11	74.28	0	0.00	73.50	11	4,013	0.27%
2024/08/23	6	73.17	3	73.90	74.10	3	4,091	0.07%
2024/08/22	3	74.10	0	0.00	73.70	3	4,129	0.07%
2024/08/21	3	73.93	3	74.33	74.20	0	4,187	0.00%
2024/08/20	1	74.90	5	74.80	74.50	-4	4,242	-0.09%
2024/08/19	8	72.78	5	73.50	74.20	3	4,347	0.07%
2024/08/16	13	72.35	10	72.40	72.40	3	4,472	0.07%
2024/08/15	0	0.00	5	72.30	71.80	-5	4,560	-0.11%
2024/08/14	47	72.23	20	72.20	72.20	27	4,703	0.57%
2024/08/13	2	71.55	1	71.50	71.80	1	4,855	0.02%
2024/08/12	52.1	71.08	50	71.64	72.10	2.1	5,165	0.04%
2024/08/09	3	70.73	12	70.57	70.20	-9	5,189	-0.17%
2024/08/08	4	69.18	0	0.00	68.70	4	5,166	0.08%
2024/08/07	2	69.80	8	69.85	69.80	-6	5,151	-0.12%
2024/08/06	20	65.45	5	65.06	67.50	15	5,153	0.29%
2024/08/05	9	67.84	5	66.90	66.90	4	5,114	0.08%
2024/08/02	0	0.00	1	75.30	74.30	-1	5,074	-0.02%
2024/08/01	3	77.53	0	0.00	76.90	3	5,144	0.06%
2024/07/31	0	0.00	3	76.00	76.80	-3	5,129	-0.06%
2024/07/30	1	72.60	0	0.00	74.00	1	5,129	0.02%
2024/07/29	3	73.97	0	0.00	73.40	3	5,368	0.06%
2024/07/26	3	75.87	0	0.00	75.40	3	5,437	0.06%
2024/07/23	2	76.80	2	76.20	76.80	0	5,469	0.00%
2024/07/22	2	76.20	0	0.00	76.00	2	5,478	0.04%
2024/07/19	4	78.55	7	78.83	78.30	-3	5,436	-0.06%
2024/07/18	3	79.83	3	79.90	81.00	0	5,414	0.00%
2024/07/17	0	0.00	1	81.70	81.70	-1	5,387	-0.02%
2024/07/16	6	81.70	3	82.20	82.20	3	5,420	0.06%
2024/07/15	2	80.85	2	80.80	80.80	0	5,415	0.00%
2024/07/12	7	80.60	7.1	80.38	80.60	-0.1	5,418	0.00%
2024/07/11	9	81.57	5	81.66	82.30	4	5,417	0.07%
2024/07/10	1	79.80	7	79.84	80.00	-6	5,382	-0.11%
2024/07/09	3	79.30	1	79.20	79.40	2	5,399	0.04%
2024/07/08	11.1	79.56	23	79.80	79.40	-11.9	5,433	-0.22%
2024/07/05	2	78.40	7	78.64	78.40	-5	5,419	-0.09%
2024/07/04	16	77.13	84	77.50	77.90	-68	5,401	-1.26%
2024/07/03	4	76.23	0	0.00	76.00	4	5,412	0.07%
2024/07/02	7	75.56	0	0.00	75.20	7	5,452	0.13%
2024/07/01	22	76.37	0	0.00	76.10	22	5,432	0.41%
2024/06/28	55	77.14	7	78.40	76.80	48	5,493	0.87%
2024/06/27	5	75.54	3	76.43	76.70	2	5,471	0.04%
2024/06/26	8	78.99	4	79.33	78.40	4	5,595	0.07%
2024/06/25	15	77.92	11	76.90	79.40	4	5,803	0.07%
2024/06/24	3	82.10	3	80.20	79.90	0	5,915	0.00%
2024/06/21	13	82.08	1	82.20	82.00	12	5,919	0.20%
2024/06/19	1	81.60	1	81.10	80.30	0	6,053	0.00%
2024/06/18	10	80.66	0.3	80.90	80.50	9.7	6,217	0.16%
2024/06/17	0	0.00	3	81.07	80.50	-3	6,544	-0.05%
2024/06/14	0	0.00	3.4	81.27	81.30	-3.4	6,677	-0.05%
2024/06/13	1	80.50	3	81.00	81.40	-2	6,814	-0.03%
2024/06/12	2	79.95	2	80.05	80.00	0	6,836	0.00%
2024/06/11	1	80.40	0	0.00	79.50	1	6,895	0.01%
2024/06/07	3	80.00	0.2	80.10	79.90	2.8	6,947	0.04%
2024/06/06	2	82.15	7.1	82.79	81.00	-5.1	6,963	-0.07%
2024/06/05	2	80.10	1	80.30	80.00	1	6,889	0.01%
2024/06/04	0	0.00	2.1	80.60	80.90	-2.1	7,010	-0.03%
2024/06/03	0	0.00	1	80.00	80.10	-1	7,140	-0.01%
2024/05/30	0	0.00	2	80.60	79.90	-2	7,162	-0.03%
2024/05/29	3	81.47	2	81.45	81.50	1	7,179	0.01%
2024/05/28	0	0.00	15.1	80.90	81.20	-15.1	7,254	-0.21%
2024/05/27	6	80.78	5	80.90	80.50	1	7,244	0.01%
2024/05/24	19	78.32	4.3	79.36	80.40	14.7	7,294	0.20%
2024/05/23	2	78.75	3.2	78.80	78.00	-1.2	7,349	-0.02%
2024/05/22	2	79.35	42	79.15	79.10	-40	7,566	-0.53%
2024/05/21	4	79.08	1	79.10	79.00	3	7,505	0.04%
2024/05/20	5	79.58	2.1	79.73	79.00	2.9	7,431	0.04%
2024/05/17	18	79.23	2.3	79.52	78.00	15.7	7,337	0.21%
2024/05/16	25.7	81.86	30	82.06	81.30	-4.3	7,216	-0.06%
2024/05/15	0	0.00	11	77.48	77.40	-11	6,970	-0.16%
2024/05/10	3	76.47	13.2	76.88	76.20	-10.2	6,920	-0.15%
2024/05/09	4	78.30	2	77.50	77.10	2	6,887	0.03%
2024/05/08	7	77.40	1.1	78.28	78.30	5.9	6,858	0.09%
2024/05/07	0	0.00	4	77.88	77.80	-4	6,807	-0.06%
2024/05/06	12	77.23	3	76.70	77.10	9	6,698	0.13%
2024/05/03	8	77.56	13	76.60	76.40	-5	6,707	-0.07%
2024/05/02	7.2	77.75	18	77.74	77.40	-10.8	6,637	-0.16%
2024/04/30	1	73.50	32	73.45	74.20	-31	6,367	-0.49%
2024/04/29	0	0.00	22	72.27	72.90	-22	6,295	-0.35%
2024/04/26	0	0.00	1.1	71.40	71.50	-1.1	6,386	-0.02%
2024/04/25	1	70.70	0	0.00	70.20	1	6,379	0.02%
2024/04/24	2	70.30	1.7	69.66	70.40	0.3	6,374	0.01%
2024/04/22	10.4	68.90	0	0.00	68.30	10.4	6,358	0.16%
2024/04/19	12.4	70.95	0	0.00	70.50	12.4	6,293	0.20%
2024/04/18	2	71.80	4	72.00	71.50	-2	6,215	-0.03%
2024/04/17	2	72.50	24	72.27	72.60	-22	6,201	-0.35%
2024/04/16	15	70.41	3	70.13	70.60	12	6,136	0.20%
2024/04/15	1	71.80	6	72.03	72.00	-5	6,060	-0.08%
2024/04/12	11	73.33	3.6	73.25	73.20	7.4	6,030	0.12%
2024/04/11	16	72.81	2	72.80	72.80	14	5,949	0.24%
2024/04/10	21	71.35	9	72.00	72.40	12	5,892	0.20%
2024/04/09	11	71.57	0	0.00	71.10	11	5,828	0.19%
2024/04/08	13	70.56	1	71.20	70.80	12	5,787	0.21%
2024/04/03	3.1	71.97	0	0.00	71.80	3.1	5,763	0.05%
2024/04/02	2	72.40	2	72.60	73.00	0	5,753	0.00%
2024/04/01	10	71.40	4	72.15	71.60	6	5,670	0.11%
2024/03/29	13.3	70.96	0	0.00	71.00	13.3	5,597	0.24%
2024/03/28	6.2	73.45	2	74.60	72.00	4.2	5,390	0.08%
2024/03/27	3	72.50	6	72.37	73.80	-3	5,144	-0.06%
2024/03/26	0	0.00	2	70.70	71.00	-2	4,978	-0.04%
2024/03/25	2	71.20	0	0.00	72.30	2	4,974	0.04%
2024/03/22	10	73.07	6	72.27	72.40	4	4,944	0.08%
2024/03/21	2	76.90	4	75.15	74.70	-2	4,910	-0.04%
2024/03/20	6	77.98	18	76.95	75.60	-12	5,085	-0.24%
2024/03/19	3	72.93	8	73.18	73.50	-5	5,072	-0.10%
2024/03/18	0	0.00	25	71.44	72.10	-25	4,948	-0.51%
2024/03/15	10	68.00	6	69.38	68.80	4	4,832	0.08%
2024/03/14	12	68.06	1	69.00	68.80	11	4,777	0.23%
2024/03/13	0	0.00	10	70.54	70.10	-10	4,716	-0.21%
2024/03/12	0	70.10	2	69.90	69.90	-2	4,674	-0.04%
2024/03/11	1	68.60	10	68.80	68.40	-9	4,698	-0.19%
2024/03/08	2	69.50	2	71.70	69.00	0	4,758	0.00%
2024/03/07	5	69.74	10	71.80	69.60	-5	4,727	-0.11%
2024/03/06	12	69.92	8	69.66	70.20	4	4,786	0.08%
2024/03/05	1	67.60	0	0.00	68.10	1	4,965	0.02%
2024/03/04	3	67.93	6	67.98	67.90	-3	5,024	-0.06%
2024/03/01	18	68.17	9	67.90	67.20	9	4,971	0.18%
2024/02/29	16	70.31	2	70.35	70.30	14	4,814	0.29%
2024/02/27	12	70.71	9	69.84	70.00	3	4,781	0.06%
2024/02/26	26	72.94	7.1	72.32	72.30	18.9	4,667	0.40%
2024/02/23	37.2	73.25	41	73.07	72.50	-3.8	4,542	-0.08%
2024/02/22	2	70.40	10	70.41	70.80	-8	4,207	-0.19%
2024/02/21	2	69.00	2	69.70	68.80	0	4,122	0.00%
2024/02/20	2	68.50	0	0.00	68.20	2	4,144	0.05%
2024/02/19	2	70.00	1.5	69.70	70.00	0.5	4,099	0.01%
2024/02/16	0	0.00	1	69.40	69.50	-1	4,088	-0.02%
2024/02/15	1.5	68.20	4	67.20	68.20	-2.5	4,032	-0.06%
2024/02/05	9	65.42	0	0.00	65.30	9	3,992	0.23%
2024/02/02	0	0.00	1	65.70	65.70	-1	3,999	-0.03%
2024/02/01	0	0.00	2	67.00	66.60	-2	3,997	-0.05%
2024/01/31	2	68.10	0	0.00	67.70	2	4,025	0.05%
2024/01/30	1	66.70	0	0.00	66.50	1	4,054	0.02%
2024/01/29	0	0.00	1.1	67.40	67.40	-1.1	4,089	-0.03%
2024/01/26	7	68.03	1	67.20	67.20	6	4,139	0.14%
2024/01/25	1	68.70	0	0.00	68.70	1	4,117	0.02%
2024/01/24	0	68.37	0	0.00	68.00	0	4,103	0.00%
2024/01/23	2	68.10	0	0.00	68.10	2	4,111	0.05%
2024/01/22	1	67.70	7	68.61	68.00	-6	4,084	-0.15%
2024/01/19	0	0.00	5	66.00	66.50	-5	3,970	-0.13%
2024/01/18	0	0.00	0	65.30	65.30	0	4,006	0.00%
2024/01/17	0	66.00	0	0.00	65.80	0	4,124	0.00%
2024/01/11	15	63.80	0	0.00	64.20	15	4,308	0.35%
2024/01/05	0	0.00	1	64.80	64.90	-1	4,636	-0.02%
2024/01/03	0	0.00	7	64.34	65.00	-7	4,664	-0.15%
2024/01/02	1	64.60	2	65.10	64.60	-1	4,648	-0.02%
2023/12/29	0	0.00	1	65.20	65.20	-1	4,647	-0.02%
2023/12/27	0	0.00	2	67.40	67.30	-2	4,574	-0.04%
2023/12/26	6	66.60	0	0.00	66.80	6	4,565	0.13%
2023/12/25	1	66.30	3	66.20	66.40	-2	4,552	-0.04%
2023/12/22	0	0.00	1	68.00	68.00	-1	4,508	-0.02%
2023/12/21	1	68.80	2	68.60	68.10	-1	4,515	-0.02%
2023/12/20	4	68.83	0	0.00	68.80	4	4,488	0.09%
2023/12/19	1	67.70	1	67.80	67.80	0	4,433	0.00%
2023/12/18	15	68.57	15	68.13	68.50	0	4,437	0.00%
2023/12/15	14.1	67.77	14	67.41	67.20	0.1	4,545	0.00%
2023/12/14	60	69.06	65	69.23	71.90	-5	4,467	-0.11%
2023/12/13	1	66.10	2	66.50	66.40	-1	4,163	-0.02%
2023/12/12	3	66.10	14	66.03	65.80	-11	4,245	-0.26%
2023/12/11	4	65.10	0	0.00	65.00	4	4,209	0.10%
2023/12/08	2	65.00	1	64.90	64.70	1	4,198	0.02%
2023/12/07	1	64.60	2	65.40	64.60	-1	4,183	-0.02%
2023/12/06	13	65.33	1	65.20	65.40	12	4,158	0.29%
2023/12/05	7	65.20	19	64.87	65.50	-12	4,084	-0.29%
2023/12/04	23	65.85	22	65.80	66.00	1	4,013	0.02%
2023/12/01	52	64.88	32	65.34	65.80	20	3,943	0.51%
2023/11/30	31	63.55	58	63.93	63.80	-27	3,722	-0.73%
2023/11/29	5	61.86	19	61.96	62.00	-14	3,478	-0.40%
2023/11/27	2	60.30	1	60.10	60.00	1	3,449	0.03%
2023/11/22	0	0.00	1	61.00	60.90	-1	3,537	-0.03%
2023/11/21	5	60.70	0	0.00	60.70	5	3,565	0.14%
2023/11/20	0	0.00	4	61.15	61.40	-4	3,673	-0.11%
2023/11/17	11	61.63	4	61.50	61.00	7	3,803	0.18%
2023/11/16	2	61.05	1	61.30	61.50	1	3,785	0.03%
2023/11/15	7	61.51	8.1	61.96	60.90	-1.1	3,836	-0.03%
2023/11/14	0	0.00	1	61.20	61.50	-1	3,792	-0.03%
2023/11/13	2	60.60	10	60.50	60.50	-8	3,777	-0.21%
2023/11/10	10	60.18	0	0.00	60.20	10	3,769	0.27%
2023/11/09	0	0.00	2	61.40	60.80	-2	3,748	-0.05%
2023/11/08	12	61.68	1	61.70	61.40	11	3,736	0.29%
2023/11/07	10	60.64	1	60.70	61.70	9	3,702	0.24%
2023/11/06	3	61.60	5	61.84	61.50	-2	3,649	-0.05%
2023/11/03	1	61.30	14	61.22	61.50	-13	3,596	-0.36%
2023/11/02	5	60.34	16	60.46	60.90	-11	3,546	-0.31%
2023/11/01	3	60.10	5	59.66	59.70	-2	3,503	-0.06%
2023/10/30	0	0.00	3	60.03	59.90	-3	3,486	-0.09%
2023/10/27	2	59.50	5	59.48	59.40	-3	3,500	-0.09%
2023/10/26	7	60.56	1	60.50	60.20	6	3,491	0.17%
2023/10/25	6	61.63	20.5	61.82	62.00	-14.5	3,448	-0.42%
2023/10/23	4	61.13	9	60.66	59.90	-5	3,432	-0.15%
2023/10/20	8	60.85	12	60.84	60.80	-4	3,445	-0.12%
2023/10/19	3	60.73	17	60.42	60.70	-14	3,413	-0.41%
2023/10/18	9	60.18	5	60.14	60.00	4	3,342	0.12%
2023/10/17	0	0.00	18	60.64	60.70	-18	3,292	-0.55%
2023/10/16	15	59.63	2	59.20	59.20	13	3,230	0.40%
2023/10/13	6	59.35	10	60.10	60.00	-4	3,223	-0.12%
2023/10/12	6	57.88	3	58.20	58.30	3	3,118	0.10%
2023/10/11	0	0.00	7	58.19	57.80	-7	3,134	-0.22%
2023/10/05	5	58.16	6	58.05	57.60	-1	3,142	-0.03%
2023/10/04	1	56.90	3	57.20	57.60	-2	3,130	-0.06%
2023/10/02	2	57.70	2	57.70	57.70	0	3,151	0.00%
2023/09/28	2	57.10	1	56.90	57.40	1	3,183	0.03%
2023/09/27	1	56.90	0	0.00	56.90	1	3,296	0.03%
2023/09/26	1	57.20	0	0.00	56.70	1	3,299	0.03%
2023/09/25	1	58.20	0	0.00	58.30	1	3,259	0.03%
2023/09/22	0.1	57.58	0	0.00	57.50	0.1	3,247	0.00%
2023/09/21	4	56.95	5	56.78	57.20	-1	3,216	-0.03%
2023/09/20	13	59.30	3	58.83	58.00	10	3,167	0.32%
2023/09/19	17	60.46	41	60.39	60.80	-24	2,973	-0.81%
2023/09/18	2	58.90	14	58.76	58.80	-12	2,660	-0.45%
2023/09/15	8	58.30	18.1	58.60	58.00	-10.1	2,635	-0.38%
2023/09/14	8	57.33	4	57.28	57.20	4	2,512	0.16%
2023/09/13	2	57.10	1	56.70	56.60	1	2,493	0.04%
2023/09/12	1	57.80	0	0.00	57.40	1	2,488	0.04%
2023/09/11	1	57.20	1	57.10	57.10	0	2,484	0.00%
2023/09/08	1	57.10	1	57.00	57.20	0	2,490	0.00%
2023/09/07	2	57.70	2	57.95	57.80	0	2,489	0.00%
2023/09/06	2	57.80	2	57.70	58.20	0	2,480	0.00%
2023/09/05	16	57.69	5	57.78	57.80	11	2,464	0.45%
2023/09/04	1	57.50	6	57.37	57.50	-5	2,453	-0.20%
2023/08/31	0.1	57.40	4.1	57.38	57.70	-4	2,435	-0.16%
2023/08/30	1	56.80	1	56.90	56.90	0	2,385	0.00%
2023/08/29	3	56.37	0	0.00	56.40	3	2,351	0.13%
2023/08/28	2	56.30	0	0.00	56.00	2	2,336	0.09%
2023/08/25	5	56.70	6	56.58	56.60	-1	2,319	-0.04%
2023/08/24	10	56.74	8	56.35	56.10	2	2,284	0.09%
2023/08/23	6	54.23	7	54.74	55.40	-1	2,157	-0.05%
2023/08/22	2	52.60	0	0.00	52.60	2	2,032	0.10%
2023/08/21	5	53.12	3.1	52.68	52.50	1.9	1,991	0.09%
2023/08/16	0	0.00	1	50.60	50.80	-1	1,909	-0.05%
2023/08/11	2	51.10	25	51.26	51.10	-23	1,910	-1.20%
2023/08/10	6	52.15	0.4	52.60	51.90	5.6	1,894	0.30%
2023/08/07	1	52.20	6	52.55	52.70	-5	1,874	-0.27%
2023/08/02	0	0.00	6	52.80	52.00	-6	1,872	-0.32%
2023/08/01	17	51.95	0	0.00	52.00	17	1,856	0.92%
2023/07/28	3	52.60	5	53.44	53.70	-2	1,808	-0.11%
2023/07/27	1	52.70	3	53.07	52.30	-2	1,778	-0.11%
2023/07/26	7	57.33	5	57.50	57.00	2	1,700	0.12%
2023/07/25	0	57.50	0	0.00	57.50	0	1,640	0.00%
2023/07/24	0	0.00	0.3	57.83	57.50	-0.3	1,629	-0.02%
2023/07/19	2	58.70	4	58.55	58.00	-2	1,577	-0.13%
2023/07/18	0	0.00	0.5	58.40	58.50	-0.5	1,543	-0.03%
2023/07/17	0	0.00	3.2	58.87	58.90	-3.2	1,536	-0.20%
2023/07/14	1	58.00	0	0.00	58.30	1	1,505	0.07%
2023/07/13	2	58.00	10	58.00	57.60	-8	1,483	-0.54%
2023/07/12	0	0.00	4	57.35	57.40	-4	1,447	-0.28%
2023/07/07	2	56.75	2	57.10	56.70	0	1,456	0.00%
2023/07/06	2	57.95	2.1	57.78	57.80	-0.1	1,433	-0.01%
2023/07/05	7.2	57.97	20.2	57.84	58.20	-13	1,396	-0.93%
2023/07/04	0	0.00	1	55.90	56.00	-1	1,278	-0.08%
2023/07/03	1	55.50	0	0.00	55.50	1	1,271	0.08%
2023/06/27	1.1	54.93	0	0.00	54.90	1.1	1,328	0.08%
2023/06/26	1	55.60	0	0.00	55.60	1	1,317	0.08%
2023/06/21	1	55.60	0	0.00	55.50	1	1,324	0.08%
2023/06/20	1	55.80	0	0.00	55.90	1	1,307	0.08%
2023/06/19	2.7	55.93	0	0.00	55.90	2.7	1,313	0.21%
2023/06/15	1	56.00	1	56.10	55.80	0	1,330	0.00%
2023/06/12	2	54.80	5	55.20	55.40	-3	1,349	-0.22%
2023/06/09	3	54.80	0	0.00	55.10	3	1,345	0.22%
2023/06/08	1	55.60	0	0.00	55.60	1	1,345	0.07%
2023/06/07	0	0.00	1	55.80	55.60	-1	1,363	-0.07%
2023/06/06	1	55.80	0	0.00	55.80	1	1,393	0.07%
2023/06/02	5.5	55.71	0	0.00	55.30	5.5	1,520	0.36%
2023/06/01	0	0.00	20	55.60	55.60	-20	1,530	-1.31%
2023/05/19	10	53.85	0	0.00	53.90	10	1,627	0.61%
2023/05/10	0	0.00	1	53.00	53.10	-1	1,645	-0.06%
2023/05/08	2	53.30	0	0.00	53.10	2	1,651	0.12%
2023/05/05	5	53.30	2	53.30	53.20	3	1,662	0.18%
2023/05/04	2	52.90	0	0.00	53.00	2	1,714	0.12%
2023/04/28	0	0.00	3	52.00	52.10	-3	1,772	-0.17%
2023/04/27	5	51.38	15	51.65	51.50	-10	1,760	-0.57%
2023/04/21	1	53.50	0	0.00	53.20	1	1,667	0.06%
2023/04/20	6	54.40	0	0.00	54.20	6	1,643	0.37%
2023/04/18	0	0.00	1	55.50	55.40	-1	1,625	-0.06%
2023/04/14	1	55.70	12	55.65	55.50	-11	1,616	-0.68%
2023/04/13	0	0.00	7	55.77	55.50	-7	1,606	-0.44%
2023/04/12	6	55.22	0	0.00	55.50	6	1,582	0.38%
2023/04/10	1	55.30	0	0.00	55.30	1	1,573	0.06%
2023/04/06	0	55.77	0	0.00	55.60	0	1,552	0.00%
2023/03/31	0	56.00	9	55.98	55.90	-9	1,549	-0.58%
2023/03/30	0	0.00	3	55.80	55.80	-3	1,509	-0.20%
2023/03/29	7	55.13	0	0.00	55.30	7	1,509	0.46%
2023/03/28	0	0.00	1	55.80	55.60	-1	1,496	-0.07%
2023/03/24	0	0.00	1	55.70	55.70	-1	1,493	-0.07%
2023/03/21	0	0.00	2	55.85	55.60	-2	1,531	-0.13%
2023/03/20	0	0.00	2	56.00	56.00	-2	1,516	-0.13%
2023/03/17	0	0.00	5	55.80	55.80	-5	1,520	-0.33%
2023/03/16	0	0.00	7	55.14	55.00	-7	1,509	-0.46%
2023/03/15	5	55.80	1	55.90	55.90	4	1,499	0.27%
2023/03/14	0	0.00	1	55.30	55.40	-1	1,480	-0.07%
2023/03/13	9	55.08	1	55.00	55.60	8	1,489	0.54%
2023/03/10	3	55.73	7	55.39	55.70	-4	1,475	-0.27%
2023/03/09	1	55.40	1	56.00	55.60	0	1,470	0.00%
2023/03/08	10	56.05	0	0.00	56.10	10	1,438	0.70%
2023/03/07	22	56.69	2	56.65	56.90	20	1,341	1.49%
2023/03/06	0	0.00	15	55.67	55.70	-15	1,280	-1.17%
2023/03/02	1	54.30	0	0.00	54.10	1	1,214	0.08%
2023/03/01	0	0.00	1	53.90	54.10	-1	1,194	-0.08%
2023/02/24	2	53.30	0.1	53.30	53.40	1.9	1,168	0.16%
2023/02/23	1	53.00	5	53.26	53.20	-4	1,155	-0.35%
2023/02/21	0	0.00	16	52.56	52.70	-16	1,152	-1.39%
2023/02/20	0	0.00	4	51.95	52.10	-4	1,167	-0.34%
2023/02/16	0	0.00	30	51.50	51.60	-30	1,203	-2.49%
2023/02/15	7	51.40	0	0.00	51.20	7	1,221	0.57%
2023/02/14	8	51.84	0	0.00	51.80	8	1,204	0.66%
2023/02/03	0	0.00	23	52.50	52.30	-23	1,295	-1.77%
2023/02/02	6	52.33	21	52.20	52.20	-15	1,297	-1.16%
2023/02/01	31	51.14	1	51.40	51.40	30	1,253	2.39%
2023/01/31	0	0.00	5	50.74	50.90	-5	1,228	-0.41%
2023/01/30	0	0.00	1	50.00	50.10	-1	1,203	-0.08%
2023/01/17	0	0.00	1	49.50	49.50	-1	1,193	-0.08%
2023/01/12	5	49.50	0	0.00	49.65	5	1,253	0.40%
2023/01/09	0	0.00	9	49.65	49.60	-9	1,331	-0.68%
2023/01/06	0	0.00	5	49.00	49.05	-5	1,335	-0.37%
2023/01/05	12	48.56	0	0.00	48.30	12	1,340	0.89%
2022/12/23	0	0.00	1	47.95	48.85	-1	1,464	-0.07%
2022/12/21	5	48.30	0	0.00	48.20	5	1,499	0.33%
2022/12/20	1	48.50	0	0.00	48.25	1	1,528	0.07%
2022/12/16	1	49.60	0	0.00	49.60	1	1,544	0.06%
2022/12/15	2	50.05	0	0.00	50.40	2	1,536	0.13%
2022/12/13	0	0.00	1	50.10	50.10	-1	1,532	-0.07%
2022/12/12	1	49.35	0	0.00	49.40	1	1,495	0.07%
2022/12/08	0	49.25	0	0.00	49.35	0	1,506	0.00%
2022/12/06	15	50.37	0	0.00	50.00	15	1,511	0.99%
2022/12/05	0	0.00	1	50.90	50.90	-1	1,520	-0.07%
2022/12/02	3	50.40	0	0.00	50.50	3	1,514	0.20%
2022/11/30	0	0.00	1	50.40	50.20	-1	1,554	-0.06%
2022/11/28	0	0.00	0	50.20	49.90	0	1,566	0.00%
2022/11/25	0	0.00	20	50.00	50.00	-20	1,590	-1.26%
2022/11/24	1	49.85	0	0.00	50.10	1	1,606	0.06%
2022/11/17	0	0.00	1	50.10	50.10	-1	1,677	-0.06%
2022/11/16	9	50.06	0	0.00	50.10	9	1,679	0.54%
2022/11/15	1	49.85	1	49.90	50.20	0	1,655	0.00%
2022/11/14	1	49.60	1	49.75	49.80	0	1,653	0.00%
2022/11/11	21	49.42	1	49.55	49.20	20	1,654	1.21%
2022/11/09	2	48.90	0	0.00	49.05	2	1,646	0.12%
2022/11/08	3	48.60	3	48.48	48.25	0	1,649	0.00%
2022/11/07	0	0.00	3	48.75	48.85	-3	1,670	-0.18%
2022/11/04	1	48.45	1	48.50	48.40	0	1,699	0.00%
2022/11/02	0	0.00	13	47.99	48.05	-13	1,716	-0.76%
2022/11/01	2	46.88	5	46.90	47.00	-3	1,717	-0.17%
2022/10/25	0	0.00	1	46.20	45.95	-1	1,866	-0.05%
2022/10/24	3	46.93	7	46.97	46.60	-4	1,883	-0.21%
2022/10/21	2	46.75	1	46.70	46.55	1	1,887	0.05%
2022/10/18	0	0.00	3	45.75	46.50	-3	1,896	-0.16%
2022/10/17	0	0.00	1	43.65	44.75	-1	1,890	-0.05%
2022/10/14	0	0.00	20	43.73	43.70	-20	1,893	-1.06%
2022/10/11	1	43.75	0	0.00	43.40	1	1,966	0.05%
2022/10/06	1	44.55	0	0.00	44.70	1	2,046	0.05%
2022/10/05	1	45.05	0	0.00	45.00	1	2,116	0.05%
2022/10/03	5	43.20	0	0.00	43.20	5	2,150	0.23%
2022/09/29	0	0.00	1	42.30	42.35	-1	2,218	-0.05%
2022/09/28	0	0.00	1	42.25	42.00	-1	2,260	-0.04%
2022/09/27	2	43.53	0	0.00	43.60	2	2,290	0.09%
2022/09/26	0	0.00	2	43.93	43.80	-2	2,309	-0.09%
2022/09/23	1	45.75	0	0.00	45.70	1	2,358	0.04%
2022/09/22	1	46.15	0	0.00	46.20	1	2,442	0.04%
2022/09/16	0	0.00	1	47.35	47.15	-1	2,628	-0.04%
2022/09/13	0	0.00	3	48.30	48.30	-3	2,686	-0.11%
2022/09/12	1	48.60	1	48.30	48.05	0	2,730	0.00%
2022/09/08	1.9	47.85	0	0.00	48.00	1.9	2,779	0.07%
2022/09/07	2	48.05	0	0.00	47.60	2	2,805	0.07%
2022/09/05	1	49.95	0	0.00	49.80	1	2,825	0.04%
2022/09/02	21	50.60	0	0.00	50.50	21	2,840	0.74%
2022/09/01	1	50.50	0	0.00	50.30	1	2,875	0.03%
2022/08/31	1	51.20	1	51.30	51.10	0	2,918	0.00%
2022/08/30	1	51.00	0	0.00	50.90	1	3,107	0.03%
2022/08/29	11	50.73	0	0.00	50.90	11	3,190	0.34%
2022/08/26	1.1	52.00	24	51.90	51.90	-22.9	3,183	-0.72%
2022/08/25	0	0.00	4	50.88	50.70	-4	3,155	-0.13%
2022/08/23	7	50.51	1	50.60	50.50	6	3,206	0.19%
2022/08/22	0	51.70	1	51.20	51.20	-1	3,202	-0.03%
2022/08/19	0	0.00	1	51.90	51.70	-1	3,195	-0.03%
2022/08/18	6	51.32	0	0.00	51.50	6	3,179	0.19%
2022/08/17	2	51.35	1	51.50	51.50	1	3,168	0.03%
2022/08/16	0	0.00	1	51.20	51.20	-1	3,180	-0.03%
2022/08/15	1	51.50	1	51.60	51.50	0	3,187	0.00%
2022/08/12	1	50.90	21	50.81	51.20	-20	3,180	-0.63%
2022/08/11	1	50.50	15	50.43	50.30	-14	3,155	-0.44%
2022/08/10	1	49.65	2	49.80	49.60	-1	3,146	-0.03%
2022/08/09	0	0.00	2	49.80	49.90	-2	3,154	-0.06%
2022/08/08	3	50.27	106	50.11	50.00	-103	3,138	-3.28%	大賣/鉅額交易
2022/08/05	1	49.25	1	49.30	49.35	0	3,114	0.00%
2022/08/04	23	48.65	0	0.00	48.80	23	3,122	0.74%
2022/08/03	73	49.29	0	0.00	49.10	73	3,105	2.35%
2022/08/02	23	50.19	2	50.20	50.00	21	3,069	0.68%
2022/08/01	0	0.00	2	49.90	49.80	-2	3,007	-0.07%
2022/07/29	1	49.90	0	0.00	49.90	1	3,037	0.03%
2022/07/28	30	49.98	0	0.00	49.65	30	3,058	0.98%
2022/07/27	3	49.37	1	49.90	50.20	2	3,068	0.07%
2022/07/25	0	0.00	1	50.80	50.60	-1	3,098	-0.03%
2022/07/22	2	51.30	0.2	51.05	51.00	1.8	3,118	0.06%
2022/07/21	7	50.80	0	0.00	50.90	7	3,120	0.22%
2022/07/20	1	50.60	10.1	50.01	50.00	-9.1	3,112	-0.29%
2022/07/19	20	48.88	20	49.34	49.35	0	3,076	0.00%
2022/07/18	27	48.81	18	49.34	49.35	9	3,059	0.29%
2022/07/14	2	47.05	9	47.13	47.30	-7	3,027	-0.23%
2022/07/13	35	50.61	0	0.00	50.60	35	2,958	1.18%
2022/07/12	1	50.20	5	50.40	50.30	-4	2,885	-0.14%
2022/07/11	6	51.62	0	0.00	51.50	6	2,873	0.21%
2022/07/08	1	51.30	3	50.97	51.10	-2	2,846	-0.07%
2022/07/07	4	50.40	0	0.00	50.60	4	2,820	0.14%
2022/07/06	12	50.83	5	50.88	50.50	7	2,795	0.25%
2022/07/05	4	51.65	3	50.77	52.50	1	2,806	0.04%
2022/07/01	2.2	50.93	0	0.00	50.90	2.2	2,889	0.08%
2022/06/30	2.1	51.98	0	0.00	51.90	2.1	2,837	0.07%
2022/06/29	15	53.75	0	0.00	53.90	15	2,756	0.54%
2022/06/28	2	54.90	0	0.00	54.90	2	2,715	0.07%
2022/06/27	0	0.00	1	55.90	56.10	-1	2,715	-0.04%
2022/06/24	10	55.48	0	0.00	55.00	10	2,734	0.37%
2022/06/23	1	55.20	1	56.70	55.70	0	2,743	0.00%
2022/06/22	3	56.80	1	56.80	56.20	2	2,730	0.07%
2022/06/21	1	57.50	0	0.00	57.90	1	2,691	0.04%
2022/06/20	5	57.60	0	0.00	57.20	5	2,692	0.19%
2022/06/17	1	59.90	0	0.00	59.00	1	2,651	0.04%
2022/06/16	0	0.00	2	62.10	60.80	-2	2,603	-0.08%
2022/06/14	8	60.93	0	0.00	62.20	8	2,602	0.31%
2022/06/13	2	61.75	4	61.55	61.70	-2	2,562	-0.08%
2022/06/10	1	62.40	0	0.00	62.20	1	2,541	0.04%
2022/06/09	2	62.30	1	62.40	62.30	1	2,520	0.04%
2022/06/08	3	62.80	17	62.32	62.30	-14	2,461	-0.57%
2022/06/07	16	61.00	3	60.97	60.80	13	2,283	0.57%
2022/06/02	2	60.35	0	0.00	60.20	2	2,264	0.09%
2022/06/01	1	60.30	10	60.20	60.30	-9	2,268	-0.40%
2022/05/31	0	0.00	8	59.76	59.50	-8	2,227	-0.36%
2022/05/30	13	59.15	5	59.40	59.40	8	2,220	0.36%
2022/05/25	0	0.00	1	58.80	59.00	-1	2,236	-0.04%
2022/05/24	0	0.00	2	59.00	58.70	-2	2,273	-0.09%
2022/05/23	0	0.00	6	60.60	59.80	-6	2,253	-0.27%
2022/05/20	1	59.80	0	0.00	59.90	1	2,247	0.04%
2022/05/19	0	0.00	1	59.40	59.60	-1	2,234	-0.04%
2022/05/18	1	59.70	0	0.00	59.70	1	2,217	0.05%
2022/05/16	0	0.00	1	58.70	58.60	-1	2,187	-0.05%
2022/05/13	0	0.00	6	58.50	58.40	-6	2,181	-0.28%
2022/05/12	1	58.20	4	57.88	57.80	-3	2,186	-0.14%
2022/05/10	0	0.00	8	58.76	58.70	-8	2,182	-0.37%
2022/05/09	0	0.00	1	59.10	58.60	-1	2,199	-0.05%
2022/05/06	0	0.00	3	59.80	59.80	-3	2,202	-0.14%
2022/05/05	1	59.80	4.1	59.50	59.70	-3.1	2,214	-0.14%
2022/05/04	3	59.20	0	0.00	59.20	3	2,207	0.14%
2022/05/03	1	58.90	32.1	57.85	59.20	-31.1	2,198	-1.41%
2022/04/29	0	0.00	2	57.00	56.50	-2	2,145	-0.09%
2022/04/28	1	56.60	0	0.00	56.30	1	2,171	0.05%
2022/04/27	16	55.03	7	55.13	56.10	9	2,161	0.42%
2022/04/26	14	55.82	0	0.00	55.70	14	2,164	0.65%
2022/04/25	1	56.10	0	0.00	56.00	1	2,263	0.04%
2022/04/22	9	57.50	0	0.00	57.40	9	2,284	0.39%
2022/04/21	1	57.50	0	0.00	57.50	1	2,321	0.04%
2022/04/20	2	57.45	0	0.00	57.20	2	2,391	0.08%
2022/04/19	0	0.00	2	57.30	57.20	-2	2,394	-0.08%
2022/04/15	5	57.36	0	0.00	57.20	5	2,439	0.20%
2022/04/14	0	0.00	1	58.30	58.20	-1	2,472	-0.04%
2022/04/13	3	57.87	1	58.00	58.30	2	2,505	0.08%
2022/04/12	3	57.53	0	0.00	57.50	3	2,613	0.11%
2022/04/11	3	58.80	0	0.00	58.50	3	2,602	0.12%
2022/04/08	2	60.40	2.6	60.56	60.10	-0.6	2,555	-0.02%
2022/04/07	0.6	60.05	10	59.87	59.40	-9.4	2,480	-0.38%
2022/04/06	10	59.02	0	0.00	58.70	10	2,401	0.42%
2022/04/01	2	59.40	0	0.00	59.60	2	2,395	0.08%
2022/03/31	0	0.00	1	59.50	59.60	-1	2,407	-0.04%
2022/03/30	1	60.70	0	0.00	59.90	1	2,403	0.04%
2022/03/29	1	60.70	1	60.10	60.10	0	2,382	0.00%
2022/03/28	3	60.43	6	59.97	60.70	-3	2,332	-0.13%
2022/03/25	0	0.00	8	59.54	59.40	-8	2,256	-0.35%
2022/03/24	0	0.00	5	59.20	59.40	-5	2,242	-0.22%
2022/03/23	1	59.30	2	59.30	59.20	-1	2,260	-0.04%
2022/03/18	0	0.00	3	58.80	58.60	-3	2,310	-0.13%
2022/03/17	12	58.76	2	59.00	58.80	10	2,325	0.43%
2022/03/11	0	0.00	3	57.70	57.70	-3	2,361	-0.13%
2022/03/10	14	57.96	0	0.00	57.90	14	2,372	0.59%
2022/03/09	0	0.00	5	57.24	57.20	-5	2,360	-0.21%
2022/03/08	7	55.33	12	55.17	54.90	-5	2,340	-0.21%
2022/03/07	3	56.20	0	0.00	56.10	3	2,321	0.13%
2022/03/04	0	0.00	2	58.00	58.00	-2	2,326	-0.09%
2022/03/01	0	0.00	2	57.80	57.80	-2	2,433	-0.08%
2022/02/24	5	56.38	1	56.30	56.20	4	2,501	0.16%
2022/02/23	2	57.90	0	0.00	57.90	2	2,500	0.08%
2022/02/22	2	57.95	1	58.40	57.90	1	2,574	0.04%
2022/02/21	0	0.00	4	58.83	58.90	-4	2,754	-0.15%
2022/02/18	1	58.60	0	0.00	58.70	1	2,916	0.03%
2022/02/16	4	58.80	1	58.70	58.60	3	3,081	0.10%
2022/02/15	2	57.85	2	58.00	57.90	0	3,101	0.00%
2022/02/14	7	57.67	2	57.80	57.80	5	3,129	0.16%
2022/02/10	0	0.00	3	59.57	59.30	-3	3,229	-0.09%
2022/02/09	3	58.30	2	58.70	59.00	1	3,266	0.03%
2022/02/08	0	0.00	1	57.30	57.50	-1	3,301	-0.03%
2022/02/07	4	56.80	0	0.00	57.20	4	3,431	0.12%
2022/01/26	3	56.80	0	0.00	56.50	3	3,443	0.09%
2022/01/25	1	57.30	1	57.20	57.10	0	3,496	0.00%
2022/01/21	5	58.82	0	0.00	58.30	5	3,548	0.14%
2022/01/20	0	0.00	2	59.25	59.50	-2	3,593	-0.06%
2022/01/19	4	59.43	0	0.00	59.50	4	3,629	0.11%
2022/01/18	0	0.00	4.2	59.91	59.70	-4.2	3,661	-0.11%
2022/01/14	2.1	58.00	2	58.00	58.00	0.1	3,541	0.00%
2022/01/12	0.1	57.80	0	0.00	57.80	0.1	3,518	0.00%
2022/01/11	4	57.88	0	0.00	57.50	4	3,566	0.11%
2022/01/10	0.1	58.50	1	58.50	58.50	-0.9	3,567	-0.03%
2022/01/07	1.1	58.24	0	0.00	58.10	1.1	3,596	0.03%
2022/01/06	0	0.00	2	59.20	59.30	-2	3,572	-0.06%
2022/01/05	1	59.70	4	59.75	59.60	-3	3,597	-0.08%
2022/01/04	0	0.00	1	58.60	58.30	-1	3,518	-0.03%
2021/12/30	0	0.00	2	58.95	58.80	-2	3,559	-0.06%
2021/12/24	0	0.00	3	59.00	58.90	-3	3,773	-0.08%
2021/12/23	0	0.00	1	58.70	58.80	-1	3,790	-0.03%
2021/12/22	1	58.10	0	0.00	58.20	1	3,885	0.03%
2021/12/21	0	0.00	1	58.00	57.90	-1	3,910	-0.03%
2021/12/20	1	57.20	10	57.90	57.20	-9	3,959	-0.23%
2021/12/17	12	57.84	14	58.11	57.60	-2	3,987	-0.05%
2021/12/16	0	0.00	10	57.50	57.60	-10	3,999	-0.25%
2021/12/15	3	57.27	0	0.00	57.00	3	4,034	0.07%
2021/12/14	1	57.50	3	57.77	57.30	-2	4,034	-0.05%
2021/12/13	5	57.90	0	0.00	57.50	5	4,050	0.12%
2021/12/10	3	58.40	2	58.15	58.10	1	4,072	0.02%
2021/12/09	0	0.00	2	59.10	58.70	-2	4,078	-0.05%
2021/12/08	2	60.30	1	60.20	60.10	1	4,062	0.02%
2021/12/07	0	0.00	5	60.38	60.20	-5	4,099	-0.12%
2021/12/06	3	60.20	0	0.00	60.20	3	4,168	0.07%
2021/12/02	21	60.02	0	0.00	59.90	21	4,470	0.47%
2021/12/01	23	59.84	3	59.47	60.10	20	4,630	0.43%
2021/11/30	1	59.40	0	0.00	59.30	1	4,793	0.02%
2021/11/29	1	58.40	3	57.60	58.60	-2	4,886	-0.04%
2021/11/26	5	59.00	9	59.51	59.00	-4	4,977	-0.08%
2021/11/25	2	60.75	2	61.50	60.70	0	5,004	0.00%
2021/11/24	1	60.50	2	60.90	61.10	-1	5,079	-0.02%
2021/11/23	5	60.94	7	60.93	60.60	-2	5,241	-0.04%
2021/11/22	8	62.06	1	61.80	62.20	7	5,264	0.13%
2021/11/19	5	62.40	11	62.44	61.90	-6	5,347	-0.11%
2021/11/18	40	63.47	4	63.15	62.80	36	5,379	0.67%
2021/11/17	6	62.62	35	62.11	62.70	-29	5,307	-0.55%
2021/11/16	6	60.75	2	61.35	61.00	4	5,224	0.08%
2021/11/15	5	61.12	9	60.91	61.40	-4	5,275	-0.08%
2021/11/12	0	0.00	1	59.70	59.70	-1	5,328	-0.02%
2021/11/11	0	0.00	2	59.85	59.70	-2	5,407	-0.04%
2021/11/10	1	60.20	3	59.80	59.80	-2	5,739	-0.03%
2021/11/09	2	60.05	1	59.60	60.20	1	5,876	0.02%
2021/11/08	6	60.52	8	60.58	60.20	-2	5,900	-0.03%
2021/11/05	27	60.46	4	60.48	60.20	23	6,023	0.38%
2021/11/04	6	60.48	5	60.44	60.40	1	6,187	0.02%
2021/11/03	8	58.43	5	59.08	58.90	3	6,296	0.05%
2021/11/02	1	58.10	0	0.00	58.10	1	6,409	0.02%
2021/11/01	1	59.50	1	59.20	59.60	0	6,696	0.00%
2021/10/29	13	59.06	0	0.00	58.60	13	6,956	0.19%
2021/10/28	4	58.85	7	59.27	59.20	-3	7,005	-0.04%
2021/10/27	1	58.00	0	0.00	58.60	1	7,162	0.01%
2021/10/26	2	57.90	8	58.10	58.10	-6	7,365	-0.08%
2021/10/25	0	0.00	1	57.40	57.30	-1	7,748	-0.01%
2021/10/22	1	57.20	0	0.00	57.10	1	7,918	0.01%
2021/10/21	5.3	56.56	7	57.04	56.60	-1.7	8,144	-0.02%
2021/10/20	6	57.17	3	56.70	57.30	3	8,352	0.04%
2021/10/19	8	57.05	2	56.80	57.20	6	8,481	0.07%
2021/10/18	2	55.65	0	0.00	55.50	2	8,573	0.02%
2021/10/15	1	56.30	1	56.60	56.40	0	8,835	0.00%
2021/10/14	0	0.00	11	54.52	54.50	-11	8,954	-0.12%
2021/10/13	2	55.70	74	54.30	54.30	-72	9,232	-0.78%
2021/10/12	1	55.60	3	55.80	55.60	-2	9,616	-0.02%
2021/10/08	0	0.00	7	56.83	56.40	-7	9,632	-0.07%
2021/10/07	3	56.73	0	0.00	56.70	3	9,690	0.03%
2021/10/06	0	0.00	4	56.30	55.50	-4	9,818	-0.04%
2021/10/05	5	56.20	3	54.80	57.20	2	9,815	0.02%
2021/10/04	30	55.40	3	56.07	55.40	27	9,782	0.28%
2021/10/01	1	57.30	2	57.70	57.20	-1	9,766	-0.01%
2021/09/30	0	0.00	6	58.58	59.40	-6	9,847	-0.06%
2021/09/29	67	59.16	0	0.00	58.40	67	10,009	0.67%
2021/09/28	2	61.35	0	0.00	61.30	2	10,163	0.02%
2021/09/27	4	62.05	2	61.60	62.20	2	10,199	0.02%
2021/09/24	3	62.30	31	62.37	62.40	-28	10,380	-0.27%
2021/09/23	0	0.00	4	61.73	61.80	-4	10,407	-0.04%
2021/09/22	12	61.76	10	61.26	61.20	2	10,444	0.02%
2021/09/17	18	63.42	0	0.00	63.10	18	10,536	0.17%
2021/09/16	3	63.57	4	63.78	63.50	-1	10,565	-0.01%
2021/09/15	17	63.17	1	62.80	62.80	16	10,627	0.15%
2021/09/14	1	64.10	2	64.30	64.10	-1	10,679	-0.01%
2021/09/13	1	64.80	1	64.10	64.10	0	10,698	0.00%
2021/09/10	1	65.10	4	64.75	65.30	-3	10,720	-0.03%
2021/09/09	2	64.50	3	63.00	64.60	-1	10,741	-0.01%
2021/09/08	5	63.26	4	64.35	62.80	1	10,706	0.01%
2021/09/07	7	65.61	6	65.33	66.10	1	10,607	0.01%
2021/09/06	9	66.61	3	66.47	66.20	6	10,645	0.06%
2021/09/03	6	67.20	16	66.52	67.20	-10	10,541	-0.09%
2021/09/02	4	65.05	2	65.35	64.60	2	10,414	0.02%
2021/09/01	3	65.07	3	65.53	65.60	0	10,339	0.00%
2021/08/31	3	64.40	11	64.26	65.00	-8	10,289	-0.08%
2021/08/30	8	63.83	7	63.86	64.20	1	10,495	0.01%
2021/08/27	17	63.28	3	63.33	63.10	14	10,541	0.13%
2021/08/26	3	62.40	1	62.50	62.40	2	10,410	0.02%
2021/08/25	8	62.16	5	62.20	62.50	3	10,348	0.03%
2021/08/24	5	61.12	3	61.40	62.20	2	10,262	0.02%
2021/08/23	6	61.37	1	61.60	61.60	5	10,185	0.05%
2021/08/19	4	60.15	4	59.55	59.10	0	10,046	0.00%
2021/08/18	20	58.50	13	61.68	62.10	7	9,937	0.07%
2021/08/17	4	60.28	0	0.00	59.20	4	9,851	0.04%
2021/08/16	6	61.32	3	60.93	60.70	3	9,775	0.03%
2021/08/13	13	67.05	16	65.95	65.50	-3	9,433	-0.03%
2021/08/12	2	68.80	5	68.52	68.60	-3	9,282	-0.03%
2021/08/11	9	68.71	6	69.83	67.50	3	9,218	0.03%
2021/08/10	2	68.80	14	68.77	70.40	-12	9,120	-0.13%
2021/08/09	8	70.83	21	70.09	69.90	-13	9,013	-0.14%
2021/08/06	12	71.00	21	70.78	71.60	-9	8,831	-0.10%
2021/08/05	19	70.14	24	70.15	71.00	-5	8,767	-0.06%
2021/08/04	18	68.79	46	68.51	68.10	-28	8,575	-0.33%
2021/08/03	0	0.00	1	64.90	66.00	-1	8,370	-0.01%
2021/08/02	5	65.36	9.5	65.28	65.50	-4.5	8,308	-0.05%
2021/07/30	33	64.84	23	64.56	64.10	10	8,124	0.12%
2021/07/29	45.5	63.65	57	63.79	64.30	-11.5	7,983	-0.14%
2021/07/28	19	60.42	29	60.64	61.40	-10	7,627	-0.13%
2021/07/27	10	62.29	35	61.95	62.20	-25	7,613	-0.33%
2021/07/26	33	62.96	58	62.21	63.10	-25	7,526	-0.33%
2021/07/23	13	60.60	14	61.14	60.50	-1	7,667	-0.01%
2021/07/22	4	60.58	4	60.95	60.90	0	7,936	0.00%
2021/07/21	25	60.70	10	60.24	60.10	15	7,914	0.19%
2021/07/20	17	59.42	38	59.19	59.60	-21	7,778	-0.27%
2021/07/19	27	60.00	38	59.89	59.20	-11	7,653	-0.14%
2021/07/16	51	59.23	22	59.61	60.50	29	7,453	0.39%
2021/07/15	0	0.00	1	58.00	58.10	-1	7,075	-0.01%
2021/07/14	2	56.90	4	57.08	57.20	-2	7,098	-0.03%
2021/07/13	2	58.00	24	57.84	57.40	-22	7,194	-0.31%
2021/07/12	10	56.98	2	57.10	56.80	8	7,081	0.11%
2021/07/09	2	56.70	0	0.00	56.50	2	7,110	0.03%
2021/07/08	2	56.65	33	57.02	57.00	-31	7,248	-0.43%
2021/07/07	8	57.33	15	57.03	56.90	-7	7,335	-0.10%
2021/07/06	47	58.81	27	58.56	58.30	20	7,288	0.27%
2021/07/05	36	58.95	68	58.70	59.90	-32	7,212	-0.44%
2021/07/02	53	56.87	52	56.79	57.10	1	7,022	0.01%
2021/07/01	64	57.01	8	57.18	57.10	56	7,046	0.79%
2021/06/30	1	55.80	4	55.90	56.00	-3	6,950	-0.04%
2021/06/29	7	55.66	0	0.00	56.00	7	6,930	0.10%
2021/06/28	3	55.93	26.5	55.81	55.90	-23.5	6,901	-0.34%
2021/06/25	0	0.00	5	54.94	55.00	-5	6,801	-0.07%
2021/06/24	2	55.05	11	55.51	55.00	-9	6,793	-0.13%
2021/06/23	9	54.71	6	54.83	54.90	3	6,745	0.04%
2021/06/22	5	54.44	31	54.27	54.10	-26	6,683	-0.39%
2021/06/21	8	54.08	27	54.03	53.80	-19	6,652	-0.29%
2021/06/18	20	54.73	22	54.90	54.60	-2	6,664	-0.03%
2021/06/17	2	54.20	2	54.45	54.60	0	6,660	0.00%
2021/06/16	17	54.15	12	54.18	54.20	5	6,703	0.07%
2021/06/15	39.5	54.47	82	54.35	54.50	-42.5	6,708	-0.63%
2021/06/11	23	53.40	0	0.00	53.30	23	6,643	0.35%
2021/06/10	3	53.03	2	53.05	52.80	1	6,690	0.01%
2021/06/09	29	52.98	10	52.94	52.80	19	6,688	0.28%
2021/06/08	1	52.60	31	52.84	52.70	-30	6,726	-0.45%
2021/06/07	23	53.06	15	52.99	52.50	8	6,780	0.12%
2021/06/04	3	51.73	3	52.47	52.50	0	6,529	0.00%
2021/06/03	1	51.00	3	51.33	52.00	-2	6,471	-0.03%
2021/06/02	0	0.00	7	51.04	50.50	-7	6,451	-0.11%
2021/06/01	0	0.00	21	50.98	51.00	-21	6,501	-0.32%
2021/05/31	13	50.38	0	0.00	50.30	13	6,522	0.20%
2021/05/28	2	50.10	81	49.99	50.20	-79	6,544	-1.21%
2021/05/27	1	49.05	1	49.10	49.05	0	6,581	0.00%
2021/05/26	1	49.55	0	0.00	49.35	1	6,653	0.02%
2021/05/25	5	49.48	12	49.50	49.45	-7	6,734	-0.10%
2021/05/24	2	48.65	56	48.67	48.65	-54	6,795	-0.79%
2021/05/21	5	47.95	0	0.00	47.85	5	6,846	0.07%
2021/05/20	17	47.89	15	47.60	47.60	2	6,999	0.03%
2021/05/19	1	48.45	4	48.14	48.45	-3	7,102	-0.04%
2021/05/18	29	46.12	30	48.20	48.35	-1	7,172	-0.01%
2021/05/17	50	44.94	1	45.00	44.95	49	7,324	0.67%
2021/05/14	0	0.00	2	48.20	48.10	-2	7,331	-0.03%
2021/05/13	15	46.02	3	47.25	47.80	12	7,333	0.16%
2021/05/12	46.2	47.49	2	47.80	47.15	44.2	7,325	0.60%
2021/05/11	88	50.20	10	49.98	49.65	78	7,256	1.07%
2021/05/10	0	0.00	2	51.55	51.40	-2	7,265	-0.03%
2021/05/07	12	51.38	3	51.50	51.90	9	7,393	0.12%
2021/05/06	5.2	50.85	3	51.30	50.60	2.2	7,539	0.03%
2021/05/05	11	51.68	24	52.12	51.20	-13	7,670	-0.17%
2021/05/04	28	50.47	34	52.90	52.10	-6	7,998	-0.08%
2021/05/03	77	52.70	29	53.43	52.40	48	8,133	0.59%
2021/04/29	42	55.43	85	55.61	54.60	-43	8,583	-0.50%
2021/04/28	40	54.95	62	54.56	55.80	-22	9,138	-0.24%
2021/04/27	40	53.08	19	53.07	53.00	21	9,147	0.23%
2021/04/26	19	52.41	12	52.83	52.90	7	9,166	0.08%
2021/04/23	8	51.21	3.2	51.41	51.60	4.8	9,114	0.05%
2021/04/22	10	51.57	21	51.65	50.80	-11	9,255	-0.12%
2021/04/21	2	52.25	2	52.10	52.20	0	9,383	0.00%
2021/04/20	26	52.12	8	51.74	52.10	18	9,501	0.19%
2021/04/19	32	51.08	42	51.37	52.00	-10	9,620	-0.10%
2021/04/16	12	50.07	0	0.00	50.10	12	9,541	0.13%
2021/04/15	19	50.05	69	50.21	50.10	-50	9,665	-0.52%
2021/04/14	104.1	49.57	11	50.01	49.90	93.1	9,702	0.96%	大買/
2021/04/13	16	51.03	11	50.75	50.30	5	9,875	0.05%
2021/04/12	24	52.34	1	52.00	51.60	23	10,141	0.23%
2021/04/09	13	52.72	11	53.24	52.40	2	10,152	0.02%
2021/04/08	3	53.10	23	53.23	53.20	-20	10,072	-0.20%
2021/04/07	2.2	53.28	22	53.23	53.30	-19.8	10,044	-0.20%
2021/04/06	4	52.95	4	52.93	53.10	0	10,017	0.00%
2021/04/01	5	52.20	1	52.50	52.20	4	9,931	0.04%
2021/03/31	3	52.10	2	52.30	52.30	1	9,994	0.01%
2021/03/30	5	52.20	4	52.33	52.50	1	10,084	0.01%
2021/03/29	1	52.20	0	0.00	52.20	1	10,092	0.01%
2021/03/26	2	52.40	12	52.50	52.10	-10	10,136	-0.10%
2021/03/25	2	52.20	1	52.00	51.90	1	10,177	0.01%
2021/03/24	10	52.20	0	0.00	52.10	10	10,204	0.10%
2021/03/23	0	0.00	3	52.67	52.50	-3	10,219	-0.03%
2021/03/22	17	52.75	2	52.65	52.60	15	10,244	0.15%
2021/03/19	6	52.78	25	53.00	53.10	-19	10,233	-0.19%
2021/03/18	4	52.53	24	52.46	52.60	-20	10,229	-0.20%
2021/03/17	1	51.60	11	52.22	52.10	-10	10,319	-0.10%
2021/03/16	10	52.70	4	52.80	52.60	6	10,304	0.06%
2021/03/15	2	52.25	3	52.20	52.30	-1	10,349	-0.01%
2021/03/12	8	52.26	32	52.19	52.00	-24	10,422	-0.23%
2021/03/11	1	51.80	112	51.85	51.80	-111	10,551	-1.05%	大賣/鉅額交易
2021/03/10	6	50.70	11	50.81	50.70	-5	10,568	-0.05%
2021/03/09	5	50.12	4	49.69	50.50	1	10,669	0.01%
2021/03/08	14	50.45	8	50.38	50.10	6	10,732	0.06%
2021/03/05	23	49.77	5	50.50	50.30	18	10,830	0.17%
2021/03/04	16	50.49	3	50.57	50.20	13	10,990	0.12%
2021/03/03	45	50.47	27	50.52	50.80	18	11,040	0.16%
2021/03/02	112	50.84	7	51.09	50.70	105	11,148	0.94%	大買/鉅額交易
2021/02/26	4	50.58	41	50.56	50.60	-37	11,411	-0.32%
2021/02/25	8	51.35	6	51.67	51.20	2	11,762	0.02%
2021/02/24	11	51.36	16	51.53	51.30	-5	11,867	-0.04%
2021/02/23	37	51.79	9	51.70	51.90	28	11,835	0.24%
2021/02/22	36	51.50	6	51.73	51.90	30	11,850	0.25%
2021/02/19	17	50.84	3	51.00	51.10	14	11,822	0.12%
2021/02/18	11	51.49	11	51.69	51.80	0	11,754	0.00%
2021/02/17	50	51.66	17	51.77	52.00	33	11,727	0.28%
2021/02/05	11	50.25	4	50.45	50.30	7	11,515	0.06%
2021/02/04	10	49.64	1	49.50	49.60	9	11,440	0.08%
2021/02/03	5	49.29	2	49.30	49.15	3	11,480	0.03%
2021/02/02	3	48.92	6	49.27	49.50	-3	11,469	-0.03%
2021/02/01	10	48.17	21	48.09	48.25	-11	11,515	-0.10%
2021/01/29	20	49.69	6	49.04	48.65	14	11,479	0.12%
2021/01/28	21	49.93	27	49.73	50.00	-6	11,335	-0.05%
2021/01/27	31	51.78	5	51.14	51.20	26	11,155	0.23%
2021/01/26	32	52.58	38.1	53.16	52.50	-6.1	10,929	-0.06%
2021/01/25	16	51.89	42.1	51.61	51.80	-26.1	10,533	-0.25%
2021/01/22	27	52.13	36	52.25	52.50	-9	10,241	-0.09%
2021/01/21	84.1	51.57	68	51.36	51.50	16.1	9,656	0.17%
2021/01/20	21	48.82	49	48.44	48.25	-28	8,712	-0.32%
2021/01/19	3	47.63	17	47.77	47.60	-14	8,273	-0.17%
2021/01/18	22	46.40	0	0.00	46.80	22	8,138	0.27%
2021/01/15	25	48.04	4	47.99	47.25	21	8,052	0.26%
2021/01/14	12	48.13	41	48.07	48.50	-29	7,888	-0.37%
2021/01/13	37	47.41	13	47.50	47.45	24	7,663	0.31%
2021/01/12	18	47.23	11	47.10	46.50	7	7,496	0.09%
2021/01/11	19	46.94	17	47.26	47.20	2	7,296	0.03%
2021/01/08	28	47.03	36	46.49	47.05	-8	7,211	-0.11%
2021/01/07	6	46.66	26	46.74	46.60	-20	7,045	-0.28%
2021/01/06	31	47.02	17	47.27	46.65	14	6,942	0.20%
2021/01/05	19	47.30	26	47.45	48.25	-7	6,586	-0.11%
2021/01/04	2	46.18	5	45.98	46.10	-3	6,217	-0.05%
2020/12/31	3	45.53	10	45.46	45.25	-7	6,143	-0.11%
2020/12/30	0	0.00	1	45.70	45.65	-1	6,166	-0.02%
2020/12/29	5	45.45	2	45.23	45.25	3	6,233	0.05%
2020/12/28	14	45.74	8	45.98	45.70	6	6,188	0.10%
2020/12/25	14	46.11	16	46.02	45.90	-2	6,182	-0.03%
2020/12/24	7	45.90	23	45.66	45.90	-16	6,150	-0.26%
2020/12/23	6	44.88	0	0.00	44.75	6	6,097	0.10%
2020/12/22	5	45.36	2	45.50	44.70	3	6,102	0.05%
2020/12/21	4	45.30	8	45.12	45.50	-4	6,046	-0.07%
2020/12/18	3	44.95	2	44.85	44.80	1	5,954	0.02%
2020/12/17	3	45.33	4	45.43	45.40	-1	5,901	-0.02%
2020/12/16	1	45.55	11	45.52	45.80	-10	5,882	-0.17%
2020/12/15	6	44.79	5	44.95	44.70	1	5,803	0.02%
2020/12/14	5	45.39	11	45.40	45.45	-6	5,763	-0.10%
2020/12/11	9	44.88	3	45.55	45.05	6	5,722	0.10%
2020/12/10	12	46.12	2	45.88	45.70	10	5,615	0.18%
2020/12/09	9	46.70	36	46.85	46.65	-27	5,521	-0.49%
2020/12/08	2	45.75	10	45.83	45.90	-8	5,368	-0.15%
2020/12/07	13	45.76	16	46.42	46.00	-3	5,281	-0.06%
2020/12/04	7	45.15	6	45.42	45.45	1	5,122	0.02%
2020/12/03	9	45.35	1	45.45	45.15	8	5,005	0.16%
2020/12/02	21	45.31	11	45.43	45.15	10	4,911	0.20%
2020/12/01	9	44.93	4	44.99	45.10	5	4,885	0.10%
2020/11/30	19	44.91	17	45.06	45.15	2	4,780	0.04%
2020/11/27	2	44.38	0	0.00	44.40	2	4,597	0.04%
2020/11/26	18	44.18	2	44.03	44.55	16	4,514	0.35%
2020/11/25	11	44.30	9	43.98	44.35	2	4,389	0.05%
2020/11/24	10	44.62	48	44.64	44.30	-38	4,075	-0.93%
2020/11/23	22	42.90	59	43.38	43.30	-37	3,704	-1.00%
2020/11/20	9	41.90	4	41.94	42.40	5	3,549	0.14%
2020/11/19	4	42.01	1	42.05	42.20	3	3,505	0.09%
2020/11/18	22	41.52	7	42.22	42.50	15	3,469	0.43%
2020/11/16	3	41.20	5	41.21	41.30	-2	3,595	-0.06%
2020/11/13	0	0.00	4	40.70	40.80	-4	3,699	-0.11%
2020/11/12	5	40.74	13	40.76	40.60	-8	3,850	-0.21%
2020/11/11	5	40.73	14	40.73	41.10	-9	3,897	-0.23%
2020/11/10	2	40.10	14	40.15	40.35	-12	3,812	-0.31%
2020/11/09	31	39.86	2	40.28	40.60	29	3,780	0.77%
2020/11/06	7	39.01	8	39.23	39.25	-1	3,704	-0.03%
2020/11/05	0	0.00	46	38.12	38.40	-46	3,671	-1.25%
2020/11/04	1	38.15	41	38.08	38.10	-40	3,692	-1.08%
2020/11/02	41	37.35	0	0.00	37.30	41	3,880	1.06%
2020/10/30	1	38.00	0	0.00	37.70	1	4,031	0.02%
2020/10/29	12	37.69	30	37.85	38.30	-18	4,051	-0.44%
2020/10/28	30	38.43	0	0.00	38.35	30	4,110	0.73%
2020/10/27	2	38.40	1	38.70	38.65	1	4,168	0.02%
2020/10/26	7	38.94	0	0.00	38.80	7	4,200	0.17%
2020/10/23	1	38.80	1	39.05	39.05	0	4,253	0.00%
2020/10/21	3	38.87	0	0.00	38.75	3	4,722	0.06%
2020/10/20	0	0.00	2	38.93	38.95	-2	5,001	-0.04%
2020/10/19	2	38.65	11	38.70	38.65	-9	5,211	-0.17%
2020/10/16	1	38.70	0	0.00	38.40	1	5,360	0.02%
2020/10/14	1	38.95	0	0.00	39.20	1	5,468	0.02%
2020/10/13	0	0.00	22	38.71	38.90	-22	5,564	-0.40%
2020/10/12	4	39.35	10	38.75	38.85	-6	5,618	-0.11%
2020/10/08	0	0.00	1	39.30	39.30	-1	5,736	-0.02%
2020/10/07	1	39.20	8	39.15	39.30	-7	5,971	-0.12%
2020/10/06	5	38.62	62	38.82	38.50	-57	6,109	-0.93%
2020/10/05	1	37.70	6	37.99	38.00	-5	6,152	-0.08%
2020/09/30	1	37.20	11	37.76	37.75	-10	6,252	-0.16%
2020/09/29	14	37.52	0	0.00	37.20	14	6,332	0.22%
2020/09/28	6	37.20	12	37.05	37.60	-6	6,483	-0.09%
2020/09/25	114	36.90	32	36.77	37.00	82	6,641	1.23%	大買/
2020/09/24	2	37.88	61	37.74	37.80	-59	6,814	-0.87%
2020/09/23	2	38.73	1	38.50	38.40	1	6,914	0.01%
2020/09/22	0	0.00	1	38.85	38.70	-1	7,057	-0.01%
2020/09/18	3	39.93	12	39.83	39.80	-9	7,473	-0.12%
2020/09/17	2	40.20	54	39.94	40.00	-52	7,602	-0.68%
2020/09/16	1	40.20	51	40.38	40.10	-50	7,867	-0.64%
2020/09/15	0	0.00	5	39.94	40.00	-5	8,011	-0.06%
2020/09/14	8	39.30	1	39.35	39.30	7	8,027	0.09%
2020/09/11	0	0.00	2	38.85	38.85	-2	8,070	-0.02%
2020/09/10	2	39.40	3	39.55	39.15	-1	8,076	-0.01%
2020/09/09	10	39.28	2	38.85	39.60	8	8,076	0.10%
2020/09/07	0	0.00	1	39.20	39.20	-1	8,087	-0.01%
2020/09/04	18	39.04	3	39.15	39.85	15	8,172	0.18%
2020/09/03	0	0.00	2	38.95	38.75	-2	8,117	-0.02%
2020/09/02	0	0.00	26	38.90	39.05	-26	8,129	-0.32%
2020/09/01	1	37.90	0	0.00	38.25	1	8,157	0.01%
2020/08/31	6	38.27	0	0.00	38.15	6	8,196	0.07%
2020/08/28	5	38.70	2	38.75	38.55	3	8,244	0.04%
2020/08/27	2	38.65	0	0.00	38.45	2	8,380	0.02%
2020/08/26	0	0.00	2	38.73	39.35	-2	8,773	-0.02%
2020/08/25	3	38.87	0	0.00	38.75	3	8,874	0.03%
2020/08/24	2	38.40	4	38.25	38.35	-2	8,879	-0.02%
2020/08/21	24	39.11	5	39.04	38.85	19	8,865	0.21%
2020/08/20	113	38.89	8	38.89	38.80	105	8,757	1.20%	大買/鉅額交易
2020/08/19	44	41.56	9	41.28	41.20	35	8,651	0.40%
2020/08/18	86.6	42.96	0	0.00	42.60	86.6	8,541	1.01%
2020/08/17	2	44.28	54	43.83	44.40	-52	8,442	-0.62%
2020/08/14	1	42.55	2	42.93	43.25	-1	8,466	-0.01%
2020/08/13	7	42.86	3	42.95	42.80	4	8,505	0.05%
2020/08/12	5	42.66	1	42.15	42.55	4	8,485	0.05%
2020/08/11	54	43.38	2	43.00	43.05	52	8,490	0.61%
2020/08/10	22	44.08	5	44.55	43.85	17	8,497	0.20%
2020/08/07	24	44.46	5	44.63	44.40	19	8,504	0.22%
2020/08/06	9	44.46	1	44.25	44.25	8	8,486	0.09%
2020/08/05	10	44.68	14	44.34	44.95	-4	8,407	-0.05%
2020/08/04	3	42.88	0	0.00	42.90	3	8,305	0.04%
2020/08/03	20	43.01	2	42.85	42.85	18	8,356	0.22%
2020/07/31	1	43.30	23	43.18	43.70	-22	8,432	-0.26%
2020/07/30	1	42.50	5	42.61	42.60	-4	8,487	-0.05%
2020/07/29	11	42.35	0	0.00	42.25	11	8,535	0.13%
2020/07/28	33	43.23	3	44.17	42.50	30	8,563	0.35%
2020/07/27	17	43.99	17	43.41	42.90	0	8,376	0.00%
2020/07/24	49	46.69	17	47.70	46.40	32	8,234	0.39%
2020/07/23	29	47.08	37	47.15	47.65	-8	7,997	-0.10%
2020/07/22	13	46.03	9.1	46.06	45.90	3.9	7,848	0.05%
2020/07/21	3	45.27	5	45.42	45.15	-2	7,748	-0.03%
2020/07/20	3	44.92	2	45.00	44.90	1	7,722	0.01%
2020/07/17	9	44.83	8	45.23	44.65	1	7,696	0.01%
2020/07/16	8	44.70	7	45.10	44.95	1	7,642	0.01%
2020/07/15	9	45.15	4	44.64	44.60	5	7,600	0.07%
2020/07/14	10	44.91	16	45.57	45.30	-6	7,529	-0.08%
2020/07/13	2	44.13	17	44.51	44.90	-15	7,316	-0.21%
2020/07/10	17	43.25	2	43.33	42.70	15	7,179	0.21%
2020/07/09	9	44.11	8	44.10	44.05	1	7,102	0.01%
2020/07/08	5	44.27	17	44.46	44.40	-12	7,012	-0.17%
2020/07/07	9	43.63	42	43.61	44.00	-33	6,913	-0.48%
2020/07/06	11	43.70	26	43.87	44.00	-15	6,756	-0.22%
2020/07/03	14	42.19	20	42.30	42.65	-6	6,612	-0.09%
2020/07/02	2	41.63	4	41.46	41.65	-2	6,503	-0.03%
2020/07/01	2	40.25	3	41.18	41.05	-1	6,419	-0.02%
2020/06/30	7	41.13	49	41.21	40.60	-42	6,277	-0.67%
2020/06/29	7	40.86	24.3	40.88	40.75	-17.3	6,115	-0.28%
2020/06/24	13	39.81	15	39.96	39.95	-2	5,881	-0.03%
2020/06/23	18	39.74	55	39.97	39.80	-37	5,784	-0.64%
2020/06/22	0	0.00	20	38.82	39.00	-20	5,541	-0.36%
2020/06/19	20	38.18	24	38.50	38.15	-4	5,420	-0.07%
2020/06/18	3	38.03	1	38.15	38.00	2	5,402	0.04%
2020/06/17	2	37.55	0	0.00	37.55	2	5,375	0.04%
2020/06/16	0	0.00	11	37.63	37.65	-11	5,426	-0.20%
2020/06/15	4	36.98	2	36.95	36.80	2	5,539	0.04%
2020/06/12	2	36.38	11	35.80	37.00	-9	5,582	-0.16%
2020/06/11	39	37.13	0	0.00	36.85	39	5,657	0.69%
2020/06/10	23	38.02	0	0.00	38.10	23	5,592	0.41%
2020/06/09	2	38.43	11	38.50	38.30	-9	5,666	-0.16%
2020/06/08	11	38.49	6	38.53	38.35	5	5,734	0.09%
2020/06/05	11	38.37	55	38.45	38.30	-44	5,734	-0.77%
2020/06/04	98	38.14	21	38.20	38.10	77	5,746	1.34%
2020/06/03	79	38.35	13	38.39	38.35	66	5,750	1.15%
2020/06/02	37	39.76	29	40.11	39.05	8	5,647	0.14%
2020/06/01	0	0.00	50	38.25	38.80	-50	5,352	-0.93%
2020/05/29	1	37.85	1	37.65	37.40	0	5,230	0.00%
2020/05/28	19	37.73	1	37.30	37.30	18	5,229	0.34%
2020/05/27	1	37.90	2	37.88	37.70	-1	5,231	-0.02%
2020/05/26	3	37.97	19	37.90	37.90	-16	5,239	-0.31%
2020/05/25	22	37.18	4	37.55	37.55	18	5,179	0.35%
2020/05/22	8	38.36	3	38.18	37.90	5	5,135	0.10%
2020/05/21	15	38.23	36	38.44	38.40	-21	5,069	-0.41%
2020/05/20	33	36.99	7	37.46	37.75	26	4,971	0.52%
2020/05/19	2	36.80	6	36.88	36.80	-4	4,916	-0.08%
2020/05/18	6	36.97	1	37.40	36.60	5	4,908	0.10%
2020/05/15	4	37.30	4	37.30	37.20	0	4,849	0.00%
2020/05/14	3	37.40	0	0.00	37.40	3	4,813	0.06%
2020/05/13	2	37.93	7	37.74	38.15	-5	4,799	-0.10%
2020/05/12	7	37.67	1	37.85	37.75	6	4,773	0.13%
2020/05/11	7	38.26	1	38.20	38.15	6	4,764	0.13%
2020/05/08	14	38.01	6	38.28	37.95	8	4,715	0.17%
2020/05/07	9	38.32	17	38.46	38.20	-8	4,648	-0.17%
2020/05/06	10	37.65	3	37.53	37.65	7	4,524	0.15%
2020/05/05	3	37.37	3	36.98	37.00	0	4,445	0.00%
2020/05/04	1	35.85	0	0.00	36.85	1	4,396	0.02%
2020/04/30	1	36.55	33	36.55	36.60	-32	4,337	-0.74%
2020/04/29	1	36.05	11	36.00	36.10	-10	4,348	-0.23%
2020/04/28	32	35.77	1.2	35.79	35.75	30.8	4,305	0.72%
2020/04/27	2	35.63	11	35.78	35.65	-9	4,374	-0.21%
2020/04/24	0	0.00	7	35.13	35.25	-7	4,323	-0.16%
2020/04/23	3	34.78	6	34.93	34.80	-3	4,302	-0.07%
2020/04/22	5	33.98	4	34.05	34.40	1	4,335	0.02%
2020/04/21	27	34.46	0	0.00	33.85	27	4,396	0.61%
2020/04/20	2	34.70	32	34.71	34.70	-30	4,413	-0.68%
2020/04/17	4	35.04	6	35.10	34.65	-2	4,417	-0.05%
2020/04/16	2	34.85	2	35.00	34.90	0	4,361	0.00%
2020/04/15	12	34.46	10	34.52	34.35	2	4,377	0.05%
2020/04/14	9	34.22	3	34.05	34.30	6	4,378	0.14%
2020/04/13	1	33.90	1	33.60	33.50	0	4,340	0.00%
2020/04/09	5	33.65	0	0.00	33.65	5	4,384	0.11%
2020/04/08	1	33.80	6	33.69	33.80	-5	4,343	-0.12%
2020/04/07	10	32.76	13	33.06	33.25	-3	4,274	-0.07%
2020/04/06	1	31.75	11	31.72	31.80	-10	4,221	-0.24%
2020/03/31	2	31.00	0	0.00	30.95	2	4,305	0.05%
2020/03/30	0	0.00	6	30.18	30.70	-6	4,281	-0.14%
2020/03/27	10	31.01	3	30.97	30.65	7	4,276	0.16%
2020/03/26	1	30.50	9	30.98	31.00	-8	4,231	-0.19%
2020/03/25	1	31.70	2	31.43	31.15	-1	4,200	-0.02%
2020/03/24	4	29.99	4	30.10	30.25	0	4,152	0.00%
2020/03/23	1	28.50	0	0.00	28.90	1	4,129	0.02%
2020/03/20	2	30.08	0	0.00	30.05	2	4,141	0.05%
2020/03/19	0	0.00	10	27.43	27.40	-10	4,099	-0.24%
2020/03/18	1	30.40	0	0.00	30.20	1	4,148	0.02%
2020/03/17	5	31.29	2	31.25	31.05	3	4,276	0.07%
2020/03/16	8	32.23	1	32.30	31.85	7	4,156	0.17%
2020/03/13	11	31.50	1	32.80	33.20	10	4,103	0.24%
2020/03/12	20	34.46	2	34.70	33.55	18	4,006	0.45%
2020/03/11	6	35.76	23	35.51	35.45	-17	3,984	-0.43%
2020/03/10	7	35.14	6	35.37	35.75	1	4,055	0.02%
2020/03/09	13	35.47	0	0.00	34.85	13	3,986	0.33%
2020/03/06	2	36.45	3	36.40	36.40	-1	3,923	-0.03%
2020/03/05	8	36.76	6	36.59	36.90	2	3,961	0.05%
2020/03/04	2	35.35	0	0.00	35.50	2	3,854	0.05%
2020/03/03	1	35.15	300	35.02	35.00	-299	3,845	-7.77%	大賣/鉅額交易
2020/03/02	7	33.31	1	34.85	34.45	6	3,813	0.16%
2020/02/27	3	34.43	1	34.70	34.10	2	3,779	0.05%
2020/02/25	1	34.60	0	0.00	35.15	1	3,766	0.03%
2020/02/24	9	34.89	1	35.00	34.90	8	3,758	0.21%
2020/02/21	9	35.46	0	0.00	35.30	9	3,818	0.24%
2020/02/20	0	0.00	1	35.80	35.85	-1	3,882	-0.03%
2020/02/19	2	35.68	2	35.75	35.75	0	3,900	0.00%
2020/02/18	5	36.11	0	0.00	35.85	5	3,885	0.13%
2020/02/17	0	0.00	1	35.95	36.00	-1	3,903	-0.03%
2020/02/14	1	36.30	1	36.10	36.35	0	3,908	0.00%
2020/02/13	3	36.00	9	35.91	35.85	-6	3,905	-0.15%
2020/02/12	2	36.15	2	36.10	36.15	0	3,941	0.00%
2020/02/11	2	35.25	0	0.00	35.30	2	3,951	0.05%
2020/02/10	11	34.23	0	0.00	34.80	11	4,074	0.27%
2020/02/07	20	34.80	6	34.88	34.85	14	4,648	0.30%
2020/02/06	2	34.95	72	34.87	35.20	-70	4,704	-1.49%
2020/02/05	8	34.05	5	34.15	34.05	3	4,728	0.06%
2020/02/03	22	32.79	50	32.60	32.75	-28	4,833	-0.58%
2020/01/31	10	34.25	6	34.33	34.40	4	4,856	0.08%
2020/01/30	12	34.62	2	34.05	34.00	10	5,027	0.20%
2020/01/20	213	37.48	3	37.60	37.45	210	5,180	4.05%	大買/鉅額交易
2020/01/15	4	37.75	0	0.00	37.55	4	5,947	0.07%
2020/01/14	1	37.45	1	37.50	37.50	0	5,874	0.00%
2020/01/13	61	37.03	16	37.05	37.20	45	5,822	0.77%
2020/01/10	50	36.90	1	36.95	36.95	49	5,862	0.84%
2020/01/09	1	37.15	8	36.96	37.00	-7	6,008	-0.12%
2020/01/08	4	36.29	1	36.50	36.35	3	6,045	0.05%
2020/01/06	8	35.92	0	0.00	35.90	8	6,017	0.13%
2020/01/03	5	37.08	1	36.70	36.80	4	6,014	0.07%
2019/12/30	5	37.00	0	0.00	37.20	5	6,080	0.08%
2019/12/27	28	37.11	1	37.05	37.15	27	6,069	0.44%
2019/12/26	4	37.56	5.1	37.49	37.40	-1.1	6,030	-0.02%
2019/12/25	1	36.45	0	0.00	36.70	1	5,951	0.02%
2019/12/24	12	36.45	0	0.00	36.25	12	5,989	0.20%
2019/12/23	0	0.00	1	36.55	36.55	-1	5,999	-0.02%
2019/12/19	0	0.00	3	36.65	36.55	-3	6,083	-0.05%
2019/12/18	0	0.00	7	36.90	36.80	-7	6,296	-0.11%
2019/12/17	0	0.00	1	37.50	37.45	-1	6,358	-0.02%
2019/12/16	4	37.20	0	0.00	37.15	4	6,327	0.06%
2019/12/13	2	37.93	17	37.75	37.50	-15	6,318	-0.24%
2019/12/12	7	37.29	8	37.19	37.60	-1	6,166	-0.02%
2019/12/09	2	36.58	0	0.00	36.55	2	6,021	0.03%
2019/12/06	6	36.88	1	36.50	36.90	5	6,007	0.08%
2019/12/05	7	36.50	5	35.90	36.70	2	6,005	0.03%
2019/12/04	1	34.75	0	0.00	34.80	1	6,032	0.02%
2019/12/03	2	34.80	0	0.00	34.80	2	6,140	0.03%
2019/12/02	0	0.00	3	34.05	34.30	-3	6,203	-0.05%
2019/11/29	0	0.00	2	35.00	34.90	-2	6,196	-0.03%
2019/11/28	0	0.00	1	35.80	35.60	-1	6,237	-0.02%
2019/11/25	19	35.72	0	0.00	35.55	19	6,658	0.29%
2019/11/22	0	0.00	4	35.96	35.55	-4	6,714	-0.06%
2019/11/21	3	35.90	2	35.68	36.00	1	6,706	0.01%
2019/11/20	14	36.32	10	36.30	36.20	4	6,714	0.06%
2019/11/19	1	37.20	7	36.79	37.10	-6	6,691	-0.09%
2019/11/18	6	36.61	4	36.55	36.55	2	6,709	0.03%
2019/11/15	0	0.00	4	36.39	36.20	-4	6,733	-0.06%
2019/11/14	1	36.05	2	35.93	36.00	-1	6,776	-0.01%
2019/11/13	1	36.20	0	0.00	36.10	1	6,794	0.01%
2019/11/12	4	36.20	1	36.35	36.35	3	6,768	0.04%
2019/11/11	1	35.85	0	0.00	35.80	1	6,746	0.01%
2019/11/08	1	36.85	0	0.00	36.60	1	6,683	0.01%
2019/11/07	36	36.42	26	36.07	36.10	10	6,634	0.15%
2019/11/06	61	38.15	12	38.53	37.00	49	6,504	0.75%
2019/11/05	10	38.25	10	37.85	37.45	0	5,923	0.00%
2019/11/04	2	37.60	3	37.97	37.60	-1	5,848	-0.02%
2019/10/30	41	37.76	2	37.65	38.20	39	5,620	0.69%
2019/10/29	23	37.91	23	38.23	37.80	0	5,507	0.00%
2019/10/28	13	38.43	9	38.49	38.50	4	5,293	0.08%
2019/10/25	5	37.25	13	37.37	37.20	-8	5,021	-0.16%
2019/10/24	7	37.36	25	37.38	37.60	-18	4,904	-0.37%
2019/10/23	9	36.00	19	36.07	36.50	-10	4,606	-0.22%
2019/10/22	0	0.00	1	34.80	34.70	-1	4,196	-0.02%
2019/10/21	0	0.00	4	34.69	34.45	-4	4,175	-0.10%
2019/10/18	2	34.65	14	34.72	34.70	-12	4,154	-0.29%
2019/10/17	25	35.23	20	35.65	35.25	5	4,081	0.12%
2019/10/16	1	34.90	1	34.95	34.95	0	3,909	0.00%
2019/10/15	0	0.00	6	34.48	34.55	-6	3,792	-0.16%
2019/10/14	0	0.00	1	33.95	33.80	-1	3,745	-0.03%
2019/10/09	0	0.00	1	33.40	33.40	-1	3,786	-0.03%
2019/10/08	1	34.15	0	0.00	34.05	1	3,793	0.03%
2019/10/07	1	34.40	0	0.00	34.35	1	3,798	0.03%
2019/10/04	2	35.08	1	34.85	34.90	1	3,770	0.03%
2019/10/03	0	0.00	2	34.35	34.55	-2	3,653	-0.05%
2019/09/27	1	33.30	3	33.30	33.10	-2	3,563	-0.06%
2019/09/26	3	34.70	2	34.60	33.85	1	3,512	0.03%
2019/09/25	0	0.00	1	34.40	34.40	-1	3,488	-0.03%
2019/09/24	7	34.40	3	34.70	34.35	4	3,468	0.12%
2019/09/23	7	34.76	2	35.50	34.75	5	3,387	0.15%
2019/09/20	5	34.43	16	34.94	35.05	-11	3,142	-0.35%
2019/09/19	1	33.90	0	0.00	33.90	1	3,026	0.03%
2019/09/18	2	33.98	9	34.04	33.90	-7	3,008	-0.23%
2019/09/17	2	34.18	4	34.20	34.10	-2	2,979	-0.07%
2019/09/16	3	34.02	0	0.00	33.95	3	2,932	0.10%
2019/09/12	0	0.00	4	34.08	34.05	-4	2,906	-0.14%
2019/09/11	0	0.00	1	33.70	34.00	-1	2,861	-0.03%
2019/09/10	20	33.85	4	33.86	33.90	16	2,819	0.57%
2019/09/09	5	34.00	27	33.70	33.95	-22	2,785	-0.79%
2019/09/06	21	33.86	27	33.84	33.50	-6	2,685	-0.22%
2019/09/05	8	34.86	15	35.09	35.35	-7	2,502	-0.28%
2019/09/04	5	34.32	3	34.63	34.80	2	2,382	0.08%
2019/09/03	2	34.00	3	34.18	34.00	-1	2,292	-0.04%
2019/09/02	4	33.83	4	34.05	34.15	0	2,197	0.00%
2019/08/30	2	33.33	7	33.30	33.30	-5	2,088	-0.24%
2019/08/29	13	32.76	7	32.85	32.55	6	1,954	0.31%
2019/08/28	14	32.13	20	32.07	32.20	-6	1,775	-0.34%
2019/08/27	7	31.22	3	31.20	31.30	4	1,596	0.25%
2019/08/26	2	30.20	0	0.00	30.45	2	1,522	0.13%
2019/08/22	5	30.79	5	30.86	30.90	0	1,452	0.00%
2019/08/21	5	30.70	6	30.70	30.65	-1	1,395	-0.07%
2019/08/20	7	29.60	2	29.70	29.70	5	1,278	0.39%
2019/08/19	18	29.41	2	29.30	29.55	16	1,216	1.32%
2019/08/16	3	29.07	7	28.98	29.20	-4	1,152	-0.35%
2019/08/15	0	0.00	4	28.20	28.25	-4	1,085	-0.37%
2019/08/14	0	0.00	10	28.39	28.25	-10	1,085	-0.92%
2019/08/08	1	27.75	0	0.00	28.05	1	1,053	0.09%
2019/08/07	0	0.00	1	28.15	27.85	-1	1,032	-0.10%
2019/08/06	11	27.73	3	27.90	27.90	8	1,021	0.78%
2019/08/05	1	28.00	0	0.00	28.00	1	1,008	0.10%
2019/08/02	6	28.42	3	28.60	28.35	3	1,008	0.30%
2019/08/01	4	28.91	0	0.00	28.90	4	1,008	0.40%
2019/07/31	1	29.10	2	29.00	29.10	-1	1,003	-0.10%
2019/07/30	9	29.22	3	29.40	29.10	6	1,002	0.60%
2019/07/29	0	0.00	0	29.80	29.80	0	1,004	0.00%
2019/07/25	23	29.93	8	30.06	29.90	15	1,003	1.49%
2019/07/24	0	0.00	3	29.48	29.45	-3	957	-0.31%
2019/07/23	0	0.00	12	29.03	28.95	-12	934	-1.28%
2019/07/19	3	28.75	0	0.00	28.75	3	929	0.32%
2019/07/17	5	28.75	0	0.00	28.85	5	938	0.53%
2019/07/15	24	28.89	3	29.08	28.85	21	947	2.22%
2019/07/12	1	31.10	29	31.02	31.25	-28	903	-3.10%
2019/07/11	4	30.75	1	31.00	30.95	3	949	0.32%
2019/07/09	3	30.42	0	0.00	30.55	3	947	0.32%
2019/07/08	1	30.60	0	0.00	30.45	1	949	0.11%
2019/07/04	0	0.00	5	30.44	30.50	-5	956	-0.52%
2019/07/03	0	0.00	4	30.15	30.30	-4	965	-0.41%
2019/07/01	0	0.00	2	30.18	30.20	-2	991	-0.20%
2019/06/27	0	0.00	2	29.65	29.70	-2	998	-0.20%
2019/06/24	2	29.30	0	0.00	29.35	2	1,045	0.19%
2019/06/21	1	29.50	1	29.85	29.50	0	1,057	0.00%
2019/06/20	0	0.00	1	29.60	29.70	-1	1,074	-0.09%
2019/06/19	0	0.00	1	29.30	29.35	-1	1,150	-0.09%
2019/06/12	0	0.00	1	29.35	29.30	-1	1,357	-0.07%
2019/06/10	0	0.00	3	28.87	28.95	-3	1,378	-0.22%
2019/06/06	1	28.50	0	0.00	28.50	1	1,394	0.07%
2019/06/05	0	0.00	1	28.90	28.55	-1	1,397	-0.07%
2019/06/03	3	28.40	0	0.00	28.55	3	1,425	0.21%
2019/05/31	0	0.00	1	28.50	28.65	-1	1,445	-0.07%
2019/05/29	2	27.90	0	0.00	28.05	2	1,464	0.14%
2019/05/27	0	0.00	1	28.95	28.70	-1	1,588	-0.06%
2019/05/24	0	0.00	9	28.70	28.65	-9	1,622	-0.55%
2019/05/22	2	28.80	3	28.75	28.75	-1	1,638	-0.06%
2019/05/21	1	28.50	1	28.25	28.55	0	1,648	0.00%
2019/05/20	7	28.38	11	28.29	28.30	-4	1,647	-0.24%
2019/05/17	1	28.85	0	0.00	28.40	1	1,653	0.06%
2019/05/16	0	0.00	1	28.95	28.80	-1	1,646	-0.06%
2019/05/14	4	28.44	1	28.75	28.75	3	1,670	0.18%
2019/05/13	0	0.00	4	29.10	28.85	-4	1,667	-0.24%
2019/05/10	0	0.00	1	29.45	29.40	-1	1,666	-0.06%
2019/05/09	6	29.72	0	0.00	29.40	6	1,663	0.36%
2019/05/07	3	30.45	0	0.00	30.35	3	1,659	0.18%
2019/05/06	4	30.65	0	0.00	30.40	4	1,661	0.24%
2019/05/03	0	0.00	1	31.45	31.35	-1	1,646	-0.06%
2019/04/30	4	30.73	0	0.00	30.80	4	1,637	0.24%
2019/04/25	1	31.15	0	0.00	31.30	1	1,641	0.06%
2019/04/22	3	31.82	1	31.75	31.85	2	1,644	0.12%
2019/04/19	4	31.30	0	0.00	31.30	4	1,633	0.24%
2019/04/18	11	31.78	5	31.75	31.20	6	1,634	0.37%
2019/04/17	10	31.98	15	31.70	31.80	-5	1,633	-0.31%
2019/04/16	1	31.10	0	0.00	31.15	1	1,533	0.07%
2019/04/15	6	30.81	9	30.79	30.80	-3	1,514	-0.20%
2019/04/12	4	30.55	4	30.70	30.55	0	1,511	0.00%
2019/04/11	3	30.67	0	0.00	30.60	3	1,504	0.20%
2019/04/10	0	0.00	4	30.85	31.00	-4	1,490	-0.27%
2019/04/09	4	30.90	0	0.00	30.90	4	1,482	0.27%
2019/04/08	4	31.09	2	31.05	30.95	2	1,469	0.14%
2019/04/02	0	0.00	1	30.45	30.35	-1	1,441	-0.07%
2019/04/01	2	30.10	0	0.00	30.05	2	1,427	0.14%
2019/03/28	1	30.00	0	0.00	29.90	1	1,393	0.07%
2019/03/26	3	30.40	0	0.00	30.40	3	1,377	0.22%
2019/03/25	6	30.48	5	30.40	30.50	1	1,366	0.07%
2019/03/22	5	31.05	12	31.35	31.10	-7	1,349	-0.52%
2019/03/21	0	0.00	5	30.76	30.85	-5	1,268	-0.39%
2019/03/20	0	0.00	3	30.07	30.10	-3	1,183	-0.25%
2019/03/19	0	0.00	4	29.70	29.55	-4	1,159	-0.34%
2019/03/18	2	29.50	1	29.95	29.75	1	1,155	0.09%
2019/03/15	10	29.53	10	29.65	29.20	0	1,125	0.00%
2019/03/14	5	29.10	0	0.00	29.40	5	1,086	0.46%
2019/03/12	0	0.00	4	29.00	29.05	-4	1,106	-0.36%
2019/03/11	3	28.83	0	0.00	28.80	3	1,102	0.27%
2019/03/07	0	0.00	4	29.20	28.95	-4	1,126	-0.36%
2019/03/06	1	29.45	0	0.00	29.25	1	1,121	0.09%
2019/03/05	0	0.00	3	29.55	29.55	-3	1,121	-0.27%
2019/03/04	2	29.63	0	0.00	29.75	2	1,128	0.18%
2019/02/27	12	29.92	0	0.00	30.00	12	1,123	1.07%
2019/02/26	6	30.23	21	30.98	30.25	-15	1,100	-1.36%
2019/02/21	1	29.25	0	0.00	29.25	1	971	0.10%
2019/02/19	0	0.00	3	28.95	28.95	-3	970	-0.31%
2019/02/18	0	0.00	5	28.95	28.90	-5	968	-0.52%
2019/02/15	2	28.70	0	0.00	28.75	2	991	0.20%
2019/02/13	0	0.00	1	28.70	28.55	-1	991	-0.10%
2019/02/11	3	28.50	0	0.00	28.50	3	1,022	0.29%
2019/01/25	0	0.00	1	28.20	28.35	-1	1,042	-0.10%
2019/01/23	1	27.80	0	0.00	27.80	1	1,070	0.09%
2019/01/21	15	28.35	0	0.00	28.25	15	1,072	1.40%
2019/01/16	2	27.85	2	27.90	27.85	0	1,110	0.00%
2019/01/10	3	27.23	0	0.00	27.35	3	1,139	0.26%
2019/01/04	6	26.40	0	0.00	26.45	6	1,192	0.50%
2019/01/02	0	0.00	2	26.85	26.85	-2	1,282	-0.16%
2018/12/27	0	0.00	1	27.15	27.10	-1	1,332	-0.08%
2018/12/26	1	27.05	0	0.00	26.75	1	1,369	0.07%
2018/12/24	0	0.00	1	27.65	27.75	-1	1,377	-0.07%
2018/12/22	0	0.00	1	27.45	27.45	-1	1,390	-0.07%
2018/12/21	0	0.00	3	27.35	27.35	-3	1,400	-0.21%
2018/12/20	0	0.00	6	27.38	27.35	-6	1,408	-0.43%
2018/12/19	5	28.09	0	0.00	28.15	5	1,407	0.36%
2018/12/14	1	28.40	0	0.00	28.40	1	1,450	0.07%
2018/12/05	3	29.92	1	29.95	29.95	2	1,686	0.12%
2018/12/04	1	30.85	0	0.00	30.80	1	1,712	0.06%
2018/12/03	8	30.45	11	30.69	30.85	-3	1,741	-0.17%
2018/11/30	3	29.75	0	0.00	29.75	3	1,726	0.17%
2018/11/29	3	29.83	8	29.78	29.70	-5	1,784	-0.28%
2018/11/28	5	29.25	3	29.30	29.50	2	1,791	0.11%
2018/11/20	2	28.78	0	0.00	28.60	2	1,865	0.11%
2018/11/16	0	0.00	3	29.00	29.05	-3	1,852	-0.16%
2018/11/15	3	28.80	1	28.95	28.80	2	1,848	0.11%
2018/11/14	3	28.90	0	0.00	28.75	3	1,853	0.16%
2018/11/13	0	0.00	2	28.75	28.85	-2	1,840	-0.11%
2018/11/12	1	28.70	4	29.00	29.10	-3	1,847	-0.16%
2018/11/08	0	0.00	2	29.35	29.20	-2	1,945	-0.10%
2018/11/05	2	28.63	1	28.70	28.75	1	1,983	0.05%
2018/11/02	3	28.75	2	28.55	28.55	1	2,054	0.05%
2018/11/01	2	28.80	0	0.00	28.70	2	2,091	0.10%
2018/10/25	4	26.94	0	0.00	26.60	4	2,117	0.19%
2018/10/24	0	0.00	3	28.28	28.45	-3	2,120	-0.14%
2018/10/23	1	28.30	0	0.00	28.20	1	2,131	0.05%
2018/10/22	0	0.00	2	29.20	29.15	-2	2,124	-0.09%
2018/10/19	0	0.00	4	28.55	28.60	-4	2,135	-0.19%
2018/10/16	15	29.50	0	0.00	29.55	15	2,122	0.71%
2018/10/15	1	29.95	5	29.83	29.85	-4	2,136	-0.19%
2018/10/12	1	28.95	0	0.00	29.50	1	2,131	0.05%
2018/10/11	24	28.57	0	0.00	28.45	24	2,124	1.13%
2018/10/05	6	32.58	4	32.46	32.25	2	2,118	0.09%
2018/10/04	8	32.76	0	0.00	32.80	8	2,099	0.38%
2018/10/01	0	0.00	1	33.95	34.10	-1	2,189	-0.05%
2018/09/28	1	33.95	0	0.00	33.80	1	2,247	0.04%
2018/09/27	1	33.95	1	33.85	33.80	0	2,270	0.00%
2018/09/26	0	0.00	1	34.00	34.05	-1	2,302	-0.04%
2018/09/25	3	34.08	0	0.00	33.95	3	2,342	0.13%
2018/09/20	2	34.10	0	0.00	33.95	2	2,386	0.08%
2018/09/19	1	33.80	2	34.33	34.15	-1	2,381	-0.04%
2018/09/18	0	0.00	10	34.00	33.80	-10	2,375	-0.42%
2018/09/17	0	0.00	2	33.10	33.20	-2	2,356	-0.08%
2018/09/14	0	0.00	7	33.06	33.20	-7	2,383	-0.29%
2018/09/12	17	32.13	0	0.00	32.00	17	2,442	0.70%
2018/09/10	7	33.91	3	33.75	33.65	4	2,482	0.16%
2018/09/07	2	34.45	0	0.00	34.45	2	2,530	0.08%
2018/09/05	3	35.87	2	36.00	35.50	1	2,737	0.04%
2018/09/03	3	35.37	0	0.00	35.05	3	3,577	0.08%
2018/08/30	0	0.00	2	34.60	34.45	-2	3,617	-0.06%
2018/08/29	4	34.40	0	0.00	34.30	4	3,684	0.11%
2018/08/28	7	34.44	1	34.65	34.40	6	3,902	0.15%
2018/08/27	1	34.00	0	0.00	34.35	1	3,914	0.03%
2018/08/24	3	33.80	3	33.95	33.80	0	3,941	0.00%
2018/08/23	3	34.45	0	0.00	34.20	3	4,010	0.07%
2018/08/21	0	0.00	2	34.30	34.35	-2	4,164	-0.05%
2018/08/20	1	34.30	0	0.00	33.90	1	4,241	0.02%
2018/08/17	5	34.61	2	34.55	34.35	3	4,363	0.07%
2018/08/15	10	34.58	0	0.00	33.90	10	4,345	0.23%
2018/08/13	1	36.10	10	35.76	35.25	-9	4,291	-0.21%
2018/08/10	0	0.00	5	36.40	36.40	-5	4,279	-0.12%
2018/08/09	8	36.66	2	36.55	36.55	6	4,277	0.14%
2018/08/08	0	0.00	8	36.30	36.20	-8	4,235	-0.19%
2018/08/07	2	35.30	0	0.00	35.35	2	4,240	0.05%
2018/08/02	3	35.77	0	0.00	35.50	3	4,380	0.07%
2018/08/01	3	36.53	0	0.00	36.45	3	4,428	0.07%
2018/07/31	0	0.00	4	36.30	36.70	-4	4,484	-0.09%
2018/07/30	0	0.00	1	36.30	35.85	-1	4,670	-0.02%
2018/07/27	2	35.95	3	36.07	36.00	-1	4,784	-0.02%
2018/07/26	0	0.00	3	35.68	35.90	-3	4,783	-0.06%
2018/07/25	0	0.00	2	35.45	35.35	-2	4,781	-0.04%
2018/07/24	6	35.30	3	35.30	35.40	3	4,802	0.06%
2018/07/23	1	35.15	0	0.00	35.15	1	4,816	0.02%
2018/07/20	0	0.00	12	35.73	35.70	-12	4,830	-0.25%
2018/07/19	4	35.58	0	0.00	35.30	4	4,826	0.08%
2018/07/18	2	36.15	2	35.45	35.50	0	4,885	0.00%
2018/07/16	4	36.08	0	0.00	36.10	4	4,885	0.08%
2018/07/13	4	36.00	8	36.09	35.90	-4	4,917	-0.08%
2018/07/11	16	35.16	5	35.28	35.05	11	4,917	0.22%
2018/07/10	5	35.50	0	0.00	35.50	5	4,904	0.10%
2018/07/09	3	35.88	1	36.50	35.60	2	4,895	0.04%
2018/07/06	2	37.03	3	37.00	36.95	-1	4,837	-0.02%
2018/07/05	0	0.00	3	36.90	36.80	-3	4,802	-0.06%
2018/07/03	1	36.55	0	0.00	36.50	1	4,818	0.02%
2018/07/02	6	37.77	0	0.00	37.50	6	4,794	0.13%
2018/06/29	0	0.00	7	37.85	37.95	-7	4,797	-0.15%
2018/06/28	1	36.65	3	36.93	36.70	-2	4,776	-0.04%
2018/06/27	2	37.20	5	37.35	36.85	-3	4,780	-0.06%
2018/06/26	5	37.15	0	0.00	37.10	5	4,784	0.10%
2018/06/25	10	38.39	2	37.90	37.90	8	4,782	0.17%
2018/06/22	3	37.53	5	38.52	38.10	-2	4,788	-0.04%
2018/06/21	3	38.32	8	38.92	38.10	-5	4,799	-0.10%
2018/06/20	6	37.87	4	38.55	37.80	2	4,844	0.04%
2018/06/19	8	38.68	1	38.55	38.60	7	4,928	0.14%
2018/06/15	8	40.59	3	40.03	39.65	5	5,021	0.10%
2018/06/14	1	40.60	4	41.05	40.90	-3	4,953	-0.06%
2018/06/13	20	41.10	25	41.00	41.00	-5	4,897	-0.10%
2018/06/12	23	41.65	10	41.69	40.40	13	4,784	0.27%
2018/06/11	5	41.08	33	40.61	41.25	-28	4,394	-0.64%
2018/06/08	14	37.61	2	37.68	37.50	12	4,014	0.30%
2018/06/07	6	37.51	2	37.33	37.25	4	4,022	0.10%
2018/06/06	3	37.47	5	37.40	37.45	-2	4,136	-0.05%
2018/06/05	2	37.90	4	37.93	37.05	-2	4,153	-0.05%
2018/06/01	1	36.90	0	0.00	36.70	1	4,075	0.02%
2018/05/31	1	37.45	4	36.83	37.40	-3	4,169	-0.07%
2018/05/30	4	36.34	0	0.00	36.75	4	4,129	0.10%
2018/05/29	9	37.22	6	36.98	36.90	3	4,121	0.07%
2018/05/28	13	37.29	3	37.33	37.10	10	4,113	0.24%
2018/05/25	1	37.00	11	37.29	37.60	-10	4,110	-0.24%
2018/05/23	1	36.10	0	0.00	35.95	1	4,280	0.02%
2018/05/22	0	0.00	1	36.10	36.10	-1	4,290	-0.02%
2018/05/21	0	0.00	1	36.35	36.45	-1	4,338	-0.02%
2018/05/18	2	36.23	1	36.00	36.10	1	4,390	0.02%
2018/05/17	0	0.00	2	36.40	36.40	-2	4,463	-0.04%
2018/05/16	3	36.10	5	36.05	36.05	-2	4,494	-0.04%
2018/05/15	3	36.90	1	36.90	36.55	2	4,590	0.04%
2018/05/14	6	36.98	1	37.10	37.00	5	4,744	0.11%
2018/05/10	4	37.28	3	37.45	37.20	1	5,010	0.02%
2018/05/09	1	37.20	31	37.23	37.00	-30	5,290	-0.57%
2018/05/08	3	37.08	3	36.87	36.75	0	5,270	0.00%
2018/05/07	1	36.15	16	36.77	37.60	-15	5,277	-0.28%
2018/05/04	2	36.10	18	34.99	35.70	-16	5,201	-0.31%
2018/05/03	0	0.00	1	34.50	34.00	-1	5,156	-0.02%
2018/05/02	2	34.60	1	34.65	34.50	1	5,205	0.02%
2018/04/30	53	34.84	0	0.00	34.55	53	5,241	1.01%
2018/04/27	0	0.00	1	33.85	34.85	-1	5,297	-0.02%
2018/04/26	2	34.30	1	34.65	33.80	1	5,515	0.02%
2018/04/25	0	0.00	4	34.39	34.45	-4	5,664	-0.07%
2018/04/24	10	35.10	0	0.00	34.75	10	5,727	0.17%
2018/04/23	1	36.50	3	36.73	36.55	-2	5,719	-0.03%
2018/04/20	1	37.00	3	37.03	37.00	-2	5,777	-0.03%
2018/04/19	1	37.30	7	37.38	37.30	-6	5,987	-0.10%
2018/04/18	12	36.53	0	0.00	36.40	12	6,067	0.20%
2018/04/17	0	0.00	1	36.40	36.30	-1	6,099	-0.02%
2018/04/16	1	37.05	0	0.00	37.00	1	6,152	0.02%
2018/04/13	0	0.00	2	37.10	37.15	-2	6,278	-0.03%
2018/04/12	0	0.00	3	37.35	37.20	-3	6,506	-0.05%
2018/04/11	2	37.33	0	0.00	37.15	2	6,673	0.03%
2018/04/10	3	37.52	2	37.75	37.25	1	6,841	0.01%
2018/04/09	7	36.97	2	37.40	37.10	5	7,079	0.07%
2018/04/02	1	36.65	1	37.25	36.65	0	7,256	0.00%
2018/03/31	1	37.10	9	37.11	37.20	-8	7,267	-0.11%
2018/03/30	4	36.69	20	36.60	36.50	-16	7,313	-0.22%
2018/03/29	1	36.70	0	0.00	36.50	1	7,513	0.01%
2018/03/28	1	36.80	0	0.00	36.80	1	8,077	0.01%
2018/03/27	1	37.40	0	0.00	37.25	1	8,123	0.01%
2018/03/26	5	37.10	0	0.00	37.05	5	8,120	0.06%
2018/03/23	2	37.00	1	36.85	36.85	1	8,170	0.01%
2018/03/22	1	38.40	1	38.35	38.10	0	8,182	0.00%
2018/03/21	4	38.40	33	38.09	38.80	-29	8,104	-0.36%
2018/03/20	5	37.62	0	0.00	37.50	5	7,971	0.06%
2018/03/19	1	37.70	0	0.00	37.65	1	7,994	0.01%
2018/03/16	6	37.91	3	37.78	37.50	3	8,001	0.04%
2018/03/15	3	38.23	4	38.41	38.15	-1	8,026	-0.01%
2018/03/14	4	38.04	2	38.13	38.05	2	8,103	0.02%
2018/03/13	0	0.00	7	38.01	37.90	-7	8,235	-0.08%
2018/03/12	16	38.18	13	37.72	37.65	3	8,212	0.04%
2018/03/09	8	37.46	5	37.49	37.50	3	8,187	0.04%
2018/03/08	3	37.70	7	37.63	37.60	-4	8,242	-0.05%
2018/03/07	3	37.20	1	37.70	37.00	2	8,240	0.02%
2018/03/06	2	37.33	6	37.67	37.50	-4	8,285	-0.05%
2018/03/05	26	36.96	10	36.80	36.60	16	8,430	0.19%
2018/03/02	21	36.98	0	0.00	37.00	21	8,575	0.24%
2018/03/01	3	37.07	7	37.10	37.45	-4	8,599	-0.05%
2018/02/27	5	36.99	1	36.50	36.55	4	8,566	0.05%
2018/02/26	21	37.86	11	37.73	37.20	10	8,516	0.12%
2018/02/23	4	36.70	2	36.80	36.95	2	8,348	0.02%
2018/02/12	6	35.08	0	0.00	34.55	6	8,486	0.07%
2018/02/09	8	34.74	0	0.00	34.90	8	8,485	0.09%
2018/02/08	2	36.15	2	35.30	35.30	0	8,447	0.00%
2018/02/07	6	36.35	12	36.00	35.60	-6	8,469	-0.07%
2018/02/06	5	36.25	8	35.21	35.05	-3	8,389	-0.04%
2018/02/05	5	38.10	7	38.13	38.00	-2	8,319	-0.02%
2018/02/02	8	38.16	6	37.93	38.20	2	8,176	0.02%
2018/02/01	2	37.33	14	37.40	37.85	-12	8,059	-0.15%
2018/01/30	2	36.00	3	36.75	36.00	-1	7,885	-0.01%
2018/01/29	2	37.10	0	0.00	36.80	2	7,843	0.03%
2018/01/26	2	36.80	0	0.00	36.75	2	7,745	0.03%
2018/01/25	1	36.30	1	36.40	36.30	0	7,773	0.00%
2018/01/24	0	0.00	10	36.30	36.40	-10	7,716	-0.13%
2018/01/23	4	36.45	0	0.00	36.20	4	7,677	0.05%
2018/01/22	8	36.80	4	36.85	36.50	4	7,596	0.05%
2018/01/19	4	35.98	7	36.27	36.25	-3	7,354	-0.04%
2018/01/18	3	35.70	0	0.00	35.55	3	7,177	0.04%
2018/01/17	2	36.20	3	36.38	36.10	-1	7,099	-0.01%
2018/01/16	0	0.00	3	36.10	36.05	-3	7,055	-0.04%
2018/01/15	4	36.48	8	36.38	36.20	-4	6,974	-0.06%
2018/01/12	10	35.28	11	35.76	35.85	-1	6,763	-0.01%
2018/01/11	0	0.00	3	35.20	35.20	-3	6,616	-0.05%
2018/01/10	2	35.10	8	35.08	35.00	-6	6,551	-0.09%
2018/01/09	1	34.85	0	0.00	35.00	1	6,503	0.02%
2018/01/08	16	35.21	8	34.98	34.65	8	6,354	0.13%
2018/01/05	1	35.20	1	35.20	35.20	0	6,109	0.00%
2018/01/04	1	34.75	18	34.28	34.85	-17	5,920	-0.29%
2018/01/03	4	34.35	25	33.81	34.05	-21	5,727	-0.37%
2018/01/02	3	33.00	5	33.30	33.40	-2	5,460	-0.04%