矽格 (6257)-群益金鼎-敦南券商分點個股進出

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
67.6
漲跌
▲0.2
漲幅
+0.30%
成交量
4,826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－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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
2024/12/17	1	67.20	0	0.00	67.60	1	3,773	0.03%
2024/12/16	1	68.90	0	0.00	67.40	1	3,742	0.03%
2024/12/09	4	70.78	0.3	70.50	70.30	3.7	3,860	0.10%
2024/12/05	3	70.73	2	70.15	69.90	1	3,846	0.03%
2024/12/03	7	69.44	1	70.10	68.30	6	3,929	0.15%
2024/12/02	3	68.47	0	0.00	68.30	3	3,955	0.08%
2024/11/28	0	0.00	0	69.30	68.40	0	4,214	0.00%
2024/11/27	0.2	70.00	0	0.00	69.10	0.2	4,287	0.00%
2024/11/26	1	71.20	0	0.00	71.20	1	4,262	0.02%
2024/11/25	5	72.10	0	0.00	72.00	5	4,252	0.12%
2024/11/22	0	0.00	1	72.40	71.50	-1	4,242	-0.02%
2024/11/21	1	71.00	0	0.00	71.00	1	4,241	0.02%
2024/11/18	3	71.17	0.6	71.31	70.60	2.5	4,245	0.06%
2024/11/14	1	72.30	1.5	72.50	72.90	-0.5	4,234	-0.01%
2024/11/13	13	73.20	13.9	73.82	74.00	-0.9	4,198	-0.02%
2024/11/12	6	73.00	0	0.00	72.80	6	4,194	0.14%
2024/11/11	0	0.00	0.1	75.20	75.00	-0.1	4,173	0.00%
2024/11/08	0	0.00	0	75.30	74.40	0	4,199	0.00%
2024/11/07	0	0.00	8	74.60	74.60	-8	4,215	-0.19%
2024/11/06	6	73.00	8	73.35	73.50	-2	4,214	-0.05%
2024/11/05	4	72.10	6	71.90	72.40	-2	4,232	-0.05%
2024/11/04	1	71.80	0	0.00	71.60	1	4,277	0.02%
2024/11/01	5	72.70	0	0.00	72.80	5	4,347	0.12%
2024/10/30	6	74.85	4	75.04	73.70	2	4,323	0.05%
2024/10/29	2	77.55	1	76.90	77.60	1	4,232	0.02%
2024/10/28	0	0.00	4	79.00	79.30	-4	4,280	-0.09%
2024/10/24	0.1	78.90	0	0.00	78.60	0.1	4,297	0.00%
2024/10/23	1	79.30	0.1	79.70	79.40	0.9	4,294	0.02%
2024/10/22	0	0.00	0.1	78.90	79.30	-0.1	4,289	0.00%
2024/10/21	0	0.00	0.8	78.09	78.30	-0.8	4,313	-0.02%
2024/10/18	2.3	77.65	1	77.60	77.10	1.3	4,351	0.03%
2024/10/17	7	79.50	1	79.80	78.70	6	4,358	0.14%
2024/10/16	1	78.50	7	79.06	79.00	-6	4,356	-0.14%
2024/10/15	5	79.16	3.1	79.43	79.10	1.9	4,385	0.04%
2024/10/14	3	77.43	5.4	77.89	79.10	-2.4	4,296	-0.06%
2024/10/11	12	77.78	7.5	77.66	77.70	4.5	4,289	0.10%
2024/10/09	0	0.00	1	76.80	76.00	-1	4,330	-0.02%
2024/10/08	1	75.80	0	0.00	75.40	1	4,298	0.02%
2024/10/07	2	74.85	0	0.00	75.00	2	4,311	0.05%
2024/10/01	0	0.00	1	75.30	75.50	-1	4,418	-0.02%
2024/09/27	0	0.00	1	78.00	77.30	-1	4,406	-0.02%
2024/09/26	6	79.32	6	78.23	77.20	0	4,405	0.00%
2024/09/25	8	78.55	6	78.63	78.40	2	4,302	0.05%
2024/09/24	6	76.83	3	76.93	76.80	3	4,182	0.07%
2024/09/23	3	74.43	0	0.00	74.20	3	4,102	0.07%
2024/09/20	1	75.00	1	74.30	73.90	0	4,142	0.00%
2024/09/18	1	73.90	0	0.00	73.40	1	4,235	0.02%
2024/09/16	0	0.00	2	74.75	74.50	-2	4,270	-0.05%
2024/09/13	4	74.25	4	74.20	73.90	0	4,286	0.00%
2024/09/12	3	74.40	5	74.52	75.00	-2	4,295	-0.05%
2024/09/11	4	75.30	4	74.65	73.30	0	4,293	0.00%
2024/09/10	2	74.85	0	0.00	74.50	2	4,252	0.05%
2024/09/09	2	73.80	0	0.00	74.10	2	4,222	0.05%
2024/09/03	1	78.30	0	0.00	77.70	1	4,188	0.02%
2024/09/02	3	77.20	1	77.80	77.40	2	4,242	0.05%
2024/08/30	6	80.40	5.1	79.76	78.10	0.9	4,192	0.02%
2024/08/29	1	77.70	6.3	76.55	77.70	-5.3	4,005	-0.13%
2024/08/28	1	74.90	0	0.00	74.90	1	3,941	0.03%
2024/08/27	0	0.00	0	73.60	74.10	0	3,976	0.00%
2024/08/22	0	0.00	1.1	74.84	73.70	-1.1	4,129	-0.03%
2024/08/21	0	0.00	1	74.90	74.20	-1	4,187	-0.02%
2024/08/20	0	0.00	2	74.75	74.50	-2	4,242	-0.05%
2024/08/19	0	0.00	2	73.90	74.20	-2	4,347	-0.05%
2024/08/15	0.1	72.60	0	0.00	71.80	0.1	4,560	0.00%
2024/08/13	1	71.40	1	71.80	71.80	0	4,855	0.00%
2024/08/09	0.1	70.93	1	70.90	70.20	-0.9	5,189	-0.02%
2024/08/08	1	68.78	0	0.00	68.70	1	5,166	0.02%
2024/08/07	0	69.50	0	0.00	69.80	0	5,151	0.00%
2024/08/06	4.1	67.44	1	67.80	67.50	3.1	5,153	0.06%
2024/08/05	5	68.48	0	0.00	66.90	5	5,114	0.10%
2024/08/02	2	75.10	0	0.00	74.30	2	5,074	0.04%
2024/08/01	1.2	77.03	4	77.20	76.90	-2.8	5,144	-0.05%
2024/07/31	6	77.03	2	76.90	76.80	4	5,129	0.08%
2024/07/30	1	72.70	1	73.60	74.00	0	5,129	0.00%
2024/07/23	7	76.40	5	76.70	76.80	2	5,469	0.04%
2024/07/22	2	75.90	0	0.00	76.00	2	5,478	0.04%
2024/07/19	1.2	79.58	1	78.30	78.30	0.2	5,436	0.00%
2024/07/18	1	79.50	4	80.23	81.00	-3	5,414	-0.06%
2024/07/17	3	81.60	1	81.60	81.70	2	5,387	0.04%
2024/07/16	5	81.96	0	0.00	82.20	5	5,420	0.09%
2024/07/12	12.1	80.35	0	0.00	80.60	12.1	5,418	0.22%
2024/07/11	1.1	80.82	52	82.13	82.30	-50.9	5,417	-0.94%
2024/07/10	0	0.00	1	79.30	80.00	-1	5,382	-0.02%
2024/07/09	1	79.40	1	80.00	79.40	0	5,399	0.00%
2024/07/08	0	0.00	2	80.00	79.40	-2	5,433	-0.04%
2024/07/05	2	78.65	2	78.40	78.40	0	5,419	0.00%
2024/07/04	2	76.70	0	0.00	77.90	2	5,401	0.04%
2024/07/03	2	76.15	0	0.00	76.00	2	5,412	0.04%
2024/07/02	10	75.20	10	75.90	75.20	0	5,452	0.00%
2024/06/26	6	79.48	0	0.00	78.40	6	5,595	0.11%
2024/06/25	5	77.68	2	78.20	79.40	3	5,803	0.05%
2024/06/24	3	81.00	0	0.00	79.90	3	5,915	0.05%
2024/06/21	3	81.93	5	82.20	82.00	-2	5,919	-0.03%
2024/06/20	0	0.00	0.1	81.10	81.50	-0.1	5,940	0.00%
2024/06/19	2	81.25	6	81.03	80.30	-4	6,053	-0.07%
2024/06/18	5.1	81.00	0	0.00	80.50	5.1	6,217	0.08%
2024/06/13	0	0.00	10	81.20	81.40	-10	6,814	-0.15%
2024/06/11	0	0.00	1	80.60	79.50	-1	6,895	-0.01%
2024/06/07	6	80.73	0	0.00	79.90	6	6,947	0.09%
2024/06/06	1	81.30	1	82.20	81.00	0	6,963	0.00%
2024/06/04	0	0.00	2	80.80	80.90	-2	7,010	-0.03%
2024/06/03	0	0.00	1	79.70	80.10	-1	7,140	-0.01%
2024/05/31	13	78.92	3	79.60	78.70	10	7,186	0.14%
2024/05/29	3	81.30	1	81.00	81.50	2	7,179	0.03%
2024/05/28	1	80.80	13.2	81.10	81.20	-12.2	7,254	-0.17%
2024/05/27	1	81.00	3	80.50	80.50	-2	7,244	-0.03%
2024/05/24	5	79.62	4	78.88	80.40	1	7,294	0.01%
2024/05/23	1	78.30	4	78.63	78.00	-3	7,349	-0.04%
2024/05/22	8	79.31	2	79.80	79.10	6	7,566	0.08%
2024/05/21	3	78.87	3	79.07	79.00	0	7,505	0.00%
2024/05/20	2	79.35	9	79.91	79.00	-7	7,431	-0.09%
2024/05/17	21.2	78.90	1.1	79.83	78.00	20.1	7,337	0.27%
2024/05/16	10	82.22	4.1	81.87	81.30	5.9	7,216	0.08%
2024/05/13	1	76.60	0	0.00	76.50	1	6,926	0.01%
2024/05/09	0	0.00	0.4	77.10	77.10	-0.4	6,887	-0.01%
2024/05/08	0	77.30	6	77.60	78.30	-6	6,858	-0.09%
2024/05/07	21	77.89	11	77.67	77.80	10	6,807	0.15%
2024/05/06	0	0.00	2	77.00	77.10	-2	6,698	-0.03%
2024/05/03	8	77.08	13	76.83	76.40	-5	6,707	-0.07%
2024/05/02	4	77.40	3	77.23	77.40	1	6,637	0.02%
2024/04/26	0.4	71.50	1	71.40	71.50	-0.6	6,386	-0.01%
2024/04/24	1	70.20	0	0.00	70.40	1	6,374	0.02%
2024/04/22	2	68.00	0	0.00	68.30	2	6,358	0.03%
2024/04/19	1	69.60	18	69.60	70.50	-17	6,293	-0.27%
2024/04/16	5	70.02	2	70.80	70.60	3	6,136	0.05%
2024/04/15	1	71.71	1	72.50	72.00	0	6,060	0.00%
2024/04/12	1	73.70	1	73.20	73.20	0	6,030	0.00%
2024/04/11	2	72.50	0	0.00	72.80	2	5,949	0.03%
2024/04/09	4	72.30	4	71.20	71.10	0	5,828	0.00%
2024/04/08	1	70.50	3	71.50	70.80	-2	5,787	-0.03%
2024/04/03	0	0.00	2	71.95	71.80	-2	5,763	-0.03%
2024/04/02	0	0.00	1	73.00	73.00	-1	5,753	-0.02%
2024/04/01	0	0.00	2	72.15	71.60	-2	5,670	-0.04%
2024/03/28	11	73.81	11	73.20	72.00	0	5,390	0.00%
2024/03/27	4	73.40	1.5	71.99	73.80	2.5	5,144	0.05%
2024/03/26	7	72.30	7	72.53	71.00	0	4,978	0.00%
2024/03/22	3.1	72.22	1	76.00	72.40	2.1	4,944	0.04%
2024/03/21	5.3	76.77	4	76.20	74.70	1.3	4,910	0.03%
2024/03/20	7.2	77.23	2.2	77.82	75.60	5	5,085	0.10%
2024/03/19	0.2	73.27	1	73.40	73.50	-0.8	5,072	-0.02%
2024/03/15	0	0.00	5	67.80	68.80	-5	4,832	-0.10%
2024/03/13	10	70.15	5	69.76	70.10	5	4,716	0.11%
2024/03/11	5	68.50	0	0.00	68.40	5	4,698	0.11%
2024/03/08	3	71.50	4.5	69.91	69.00	-1.5	4,758	-0.03%
2024/03/07	5	70.00	1	72.00	69.60	4	4,727	0.08%
2024/03/06	0	68.90	14	69.34	70.20	-14	4,786	-0.29%
2024/03/05	3	68.20	3	67.53	68.10	0	4,965	0.00%
2024/03/04	3	68.00	0.1	68.30	67.90	2.9	5,024	0.06%
2024/03/01	11	68.29	5.1	68.41	67.20	5.9	4,971	0.12%
2024/02/29	0.1	70.30	1	70.80	70.30	-0.9	4,814	-0.02%
2024/02/27	4.1	70.63	6	69.72	70.00	-2	4,781	-0.04%
2024/02/26	2	73.00	5	72.98	72.30	-3	4,667	-0.06%
2024/02/23	15.1	73.19	8	74.04	72.50	7.1	4,542	0.16%
2024/02/22	1	70.20	1	69.90	70.80	0	4,207	0.00%
2024/02/21	0	0.00	0.2	69.20	68.80	-0.2	4,122	0.00%
2024/02/20	1	68.60	1	68.30	68.20	0	4,144	0.00%
2024/02/19	1.1	68.53	2	70.15	70.00	-0.9	4,099	-0.02%
2024/02/16	2	69.75	2	69.75	69.50	0	4,088	0.00%
2024/02/15	0	67.70	2	68.15	68.20	-2	4,032	-0.05%
2024/02/05	0	0.00	0.1	65.60	65.30	-0.1	3,992	0.00%
2024/02/02	1	66.00	1	66.20	65.70	0	3,999	0.00%
2024/01/31	0	0.00	5	67.70	67.70	-5	4,025	-0.12%
2024/01/29	0.1	67.20	0	0.00	67.40	0.1	4,089	0.00%
2024/01/26	2	68.05	2	69.05	67.20	0	4,139	0.00%
2024/01/25	4	68.73	2	68.75	68.70	2	4,117	0.05%
2024/01/23	4.1	68.20	0	0.00	68.10	4.1	4,111	0.10%
2024/01/22	9.2	68.28	16	67.98	68.00	-6.8	4,084	-0.17%
2024/01/19	6	66.10	6	66.50	66.50	0	3,970	0.00%
2024/01/17	0	65.90	0	0.00	65.80	0	4,124	0.00%
2024/01/16	0	0.00	1	66.10	66.10	-1	4,139	-0.02%
2024/01/11	2	63.70	2	63.80	64.20	0	4,308	0.00%
2024/01/09	0	0.00	0.4	64.44	64.40	-0.4	4,482	-0.01%
2024/01/08	1	64.00	0	0.00	63.90	1	4,508	0.02%
2024/01/03	1	64.80	1	65.00	65.00	0	4,664	0.00%
2023/12/29	1	65.10	0	0.00	65.20	1	4,647	0.02%
2023/12/28	1	66.20	0	0.00	66.00	1	4,599	0.02%
2023/12/27	0	0.00	0.1	67.50	67.30	-0.1	4,574	0.00%
2023/12/25	1	67.00	2.1	67.13	66.40	-1.1	4,552	-0.02%
2023/12/22	1	68.80	1	68.00	68.00	0	4,508	0.00%
2023/12/21	1	68.90	1	68.50	68.10	0	4,515	0.00%
2023/12/20	2	68.60	4	68.03	68.80	-2	4,488	-0.04%
2023/12/19	0.1	67.80	0	0.00	67.80	0.1	4,433	0.00%
2023/12/18	0	68.80	14	68.41	68.50	-14	4,437	-0.31%
2023/12/15	13	67.37	14.4	68.25	67.20	-1.3	4,545	-0.03%
2023/12/14	3	69.53	12	69.49	71.90	-9	4,467	-0.20%
2023/12/13	0	0.00	2	66.40	66.40	-2	4,163	-0.05%
2023/12/12	10	66.11	11.2	66.03	65.80	-1.2	4,245	-0.03%
2023/12/08	3	64.90	1	64.80	64.70	2	4,198	0.05%
2023/12/07	1.1	65.78	2.1	65.30	64.60	-1	4,183	-0.02%
2023/12/06	6.1	64.60	3	65.30	65.40	3.1	4,158	0.07%
2023/12/05	6.1	65.07	15	65.43	65.50	-9	4,084	-0.22%
2023/12/04	16.1	65.84	6	66.13	66.00	10.1	4,013	0.25%
2023/12/01	20	65.31	12	64.92	65.80	8	3,943	0.20%
2023/11/30	9	63.29	15	63.69	63.80	-6	3,722	-0.16%
2023/11/29	5	62.12	2	62.00	62.00	3	3,478	0.09%
2023/11/28	1	60.90	0	0.00	60.60	1	3,403	0.03%
2023/11/27	5	60.22	2	60.25	60.00	3	3,449	0.09%
2023/11/24	1	60.80	0	0.00	60.70	1	3,493	0.03%
2023/11/22	1	60.80	1	61.00	60.90	0	3,537	0.00%
2023/11/21	1	60.60	0	0.00	60.70	1	3,565	0.03%
2023/11/20	0	0.00	0.1	61.20	61.40	-0.1	3,673	0.00%
2023/11/17	1	61.40	0	0.00	61.00	1	3,803	0.03%
2023/11/15	11	61.96	6	61.20	60.90	5	3,836	0.13%
2023/11/10	0	0.00	2	60.20	60.20	-2	3,769	-0.05%
2023/11/09	2	60.80	2.1	61.00	60.80	-0.1	3,748	0.00%
2023/11/08	7.1	61.76	5	61.40	61.40	2.1	3,736	0.06%
2023/11/07	4	60.60	0	0.00	61.70	4	3,702	0.11%
2023/11/06	1	61.80	0	0.00	61.50	1	3,649	0.03%
2023/11/03	0	0.00	1.5	61.03	61.50	-1.5	3,596	-0.04%
2023/11/02	6	60.73	7	60.80	60.90	-1	3,546	-0.03%
2023/10/31	8	60.71	9.1	59.91	59.30	-1.1	3,490	-0.03%
2023/10/27	0	0.00	1	59.50	59.40	-1	3,500	-0.03%
2023/10/26	0.1	61.20	11	61.02	60.20	-10.9	3,491	-0.31%
2023/10/25	25.1	61.56	17	61.65	62.00	8.1	3,448	0.23%
2023/10/24	0	0.00	1	60.90	60.70	-1	3,402	-0.03%
2023/10/20	5	60.80	7	60.90	60.80	-2	3,445	-0.06%
2023/10/19	14	60.54	16.2	60.56	60.70	-2.1	3,413	-0.06%
2023/10/18	5	60.12	8	60.04	60.00	-3	3,342	-0.09%
2023/10/17	9.1	60.26	13	60.48	60.70	-4	3,292	-0.12%
2023/10/16	4	59.30	4.1	59.50	59.20	-0.1	3,230	0.00%
2023/10/13	6.1	59.92	7	59.64	60.00	-0.9	3,223	-0.03%
2023/10/12	7	57.63	8	57.94	58.30	-1	3,118	-0.03%
2023/10/11	0	0.00	3	58.33	57.80	-3	3,134	-0.10%
2023/10/04	0	0.00	3	56.90	57.60	-3	3,130	-0.10%
2023/10/03	1	57.50	0	0.00	57.50	1	3,132	0.03%
2023/10/02	7.5	57.87	1	57.70	57.70	6.5	3,151	0.21%
2023/09/28	0.4	57.20	0	0.00	57.40	0.4	3,183	0.01%
2023/09/27	0	0.00	5	57.08	56.90	-5	3,296	-0.15%
2023/09/26	1	56.80	0	0.00	56.70	1	3,299	0.03%
2023/09/25	2	58.20	2	58.35	58.30	0	3,259	0.00%
2023/09/22	4	57.63	4	57.65	57.50	0	3,247	0.00%
2023/09/21	2	56.85	2	57.15	57.20	0	3,216	0.00%
2023/09/20	16	59.30	12.2	59.38	58.00	3.8	3,167	0.12%
2023/09/19	11	60.52	8.1	60.50	60.80	3	2,973	0.10%
2023/09/18	1.3	58.53	10	59.00	58.80	-8.7	2,660	-0.33%
2023/09/15	7	58.33	4	58.53	58.00	3	2,635	0.11%
2023/09/11	0	0.00	2	57.40	57.10	-2	2,484	-0.08%
2023/09/07	0	0.00	1.2	57.88	57.80	-1.2	2,489	-0.05%
2023/09/06	0	0.00	1	57.70	58.20	-1	2,480	-0.04%
2023/08/31	0	57.50	0	0.00	57.70	0	2,435	0.00%
2023/08/30	0	0.00	3	56.63	56.90	-3	2,385	-0.13%
2023/08/29	0	0.00	1	56.40	56.40	-1	2,351	-0.04%
2023/08/28	1	56.60	0.1	55.60	56.00	1	2,336	0.04%
2023/08/24	0	0.00	2	57.35	56.10	-2	2,284	-0.09%
2023/08/23	4	55.10	1	54.90	55.40	3	2,157	0.14%
2023/08/17	0	0.00	1	50.80	51.30	-1	1,919	-0.05%
2023/08/11	1	51.50	0	0.00	51.10	1	1,910	0.05%
2023/08/07	0.2	52.58	0	0.00	52.70	0.2	1,874	0.01%
2023/08/04	2	52.10	0	52.40	52.30	2	1,870	0.11%
2023/08/02	1	52.50	0	0.00	52.00	1	1,872	0.05%
2023/08/01	1.2	51.67	2	52.10	52.00	-0.8	1,856	-0.04%
2023/07/31	1	52.80	0	0.00	52.90	1	1,835	0.05%
2023/07/28	0	0.00	5	53.24	53.70	-5	1,808	-0.28%
2023/07/27	2	52.25	0	0.00	52.30	2	1,778	0.11%
2023/07/25	0	0.00	1	57.50	57.50	-1	1,640	-0.06%
2023/07/24	0	0.00	2	57.50	57.50	-2	1,629	-0.12%
2023/07/21	0	0.00	2	58.10	58.30	-2	1,610	-0.12%
2023/07/17	1	58.90	12	58.57	58.90	-11	1,536	-0.71%
2023/07/14	0	0.00	2	58.20	58.30	-2	1,505	-0.13%
2023/07/11	10	56.90	0	0.00	56.80	10	1,440	0.69%
2023/07/07	1	56.90	1	57.10	56.70	0	1,456	0.00%
2023/07/06	1	57.80	0	0.00	57.80	1	1,433	0.07%
2023/07/05	6	57.62	4	57.80	58.20	2	1,396	0.15%
2023/06/27	1	55.00	5	55.00	54.90	-4	1,328	-0.30%
2023/06/20	1	55.80	0	0.00	55.90	1	1,307	0.08%
2023/06/14	4	56.00	0	0.00	56.10	4	1,336	0.30%
2023/06/13	1	55.60	1	55.80	55.70	0	1,337	0.00%
2023/06/12	0	0.00	1	55.70	55.40	-1	1,349	-0.07%
2023/06/09	3	54.97	1	55.50	55.10	2	1,345	0.15%
2023/06/06	0	0.00	1	55.90	55.80	-1	1,393	-0.07%
2023/06/01	0	0.00	1	55.50	55.60	-1	1,530	-0.07%
2023/05/29	0	0.00	3	54.70	54.50	-3	1,590	-0.19%
2023/05/26	0	0.00	5	54.64	54.30	-5	1,600	-0.31%
2023/05/22	0	0.00	1	54.20	54.20	-1	1,624	-0.06%
2023/05/19	1	53.90	0	0.00	53.90	1	1,627	0.06%
2023/05/18	0	0.00	5	53.50	53.40	-5	1,627	-0.31%
2023/05/16	0	0.00	0.1	53.00	53.00	-0.1	1,640	0.00%
2023/05/15	1	52.80	0	0.00	52.80	1	1,640	0.06%
2023/05/08	1	53.30	0	0.00	53.10	1	1,651	0.06%
2023/05/04	0	0.00	1	52.40	53.00	-1	1,714	-0.06%
2023/04/27	0.1	51.60	0	51.60	51.50	0.1	1,760	0.00%
2023/04/21	2	53.70	1	53.20	53.20	1	1,667	0.06%
2023/04/20	2	54.65	2	54.25	54.20	0	1,643	0.00%
2023/04/18	3	55.43	0	0.00	55.40	3	1,625	0.18%
2023/04/12	1	55.20	0	0.00	55.50	1	1,582	0.06%
2023/04/11	0	0.00	2	55.50	55.60	-2	1,574	-0.13%
2023/04/10	1	55.30	0	0.00	55.30	1	1,573	0.06%
2023/04/07	0	0.00	1	55.60	55.70	-1	1,560	-0.06%
2023/03/31	1	55.80	5	55.90	55.90	-4	1,549	-0.26%
2023/03/30	0	55.40	10	55.79	55.80	-10	1,509	-0.66%
2023/03/22	0	0.00	2	55.60	55.70	-2	1,500	-0.13%
2023/03/21	1	55.50	0	0.00	55.60	1	1,531	0.07%
2023/03/15	0	0.00	1	56.10	55.90	-1	1,499	-0.07%
2023/03/13	1	55.50	0	0.00	55.60	1	1,489	0.07%
2023/03/09	0	0.00	10	55.50	55.60	-10	1,470	-0.68%
2023/03/08	1	55.60	2	55.90	56.10	-1	1,438	-0.07%
2023/03/07	2	56.80	2	56.10	56.90	0	1,341	0.00%
2023/03/02	5	54.20	0	0.00	54.10	5	1,214	0.41%
2023/03/01	10	53.90	6	53.90	54.10	4	1,194	0.34%
2023/02/24	5	53.30	0	0.00	53.40	5	1,168	0.43%
2023/02/23	1	53.10	0	0.00	53.20	1	1,155	0.09%
2023/02/22	0	0.00	1	52.40	52.70	-1	1,148	-0.09%
2023/02/17	0	51.80	0	0.00	51.60	0	1,191	0.00%
2023/02/15	2	51.30	0	0.00	51.20	2	1,221	0.16%
2023/02/13	1	52.10	0	0.00	51.90	1	1,222	0.08%
2023/02/10	1	52.10	0	0.00	52.10	1	1,241	0.08%
2023/02/09	0	0.00	4	52.20	52.10	-4	1,252	-0.32%
2023/02/02	6	52.05	5	51.80	52.20	1	1,297	0.08%
2023/02/01	0	0.00	2	51.20	51.40	-2	1,253	-0.16%
2023/01/31	2	50.70	0	0.00	50.90	2	1,228	0.16%
2023/01/30	2	50.10	0	0.00	50.10	2	1,203	0.17%
2023/01/13	3	49.45	0	0.00	49.15	3	1,240	0.24%
2023/01/12	0	0.00	4	49.70	49.65	-4	1,253	-0.32%
2023/01/09	1	49.40	0	49.70	49.60	1	1,331	0.07%
2023/01/05	0.1	48.60	0.1	48.45	48.30	0	1,340	0.00%
2023/01/04	0.1	48.65	0	0.00	48.60	0.1	1,344	0.01%
2023/01/03	0	48.84	0	0.00	48.75	0	1,365	0.00%
2022/12/28	0.1	48.75	1	48.35	48.20	-0.9	1,417	-0.06%
2022/12/27	0	49.02	0	0.00	49.05	0	1,421	0.00%
2022/12/23	1	48.90	2	48.00	48.85	-1	1,464	-0.07%
2022/12/22	2	48.70	0	0.00	48.70	2	1,471	0.14%
2022/12/16	0.1	49.80	0	0.00	49.60	0.1	1,544	0.01%
2022/12/15	0	50.00	0	0.00	50.40	0	1,536	0.00%
2022/12/12	2	49.40	0	0.00	49.40	2	1,495	0.13%
2022/12/07	1	49.20	2	49.10	49.30	-1	1,517	-0.07%
2022/12/06	0	49.70	0	0.00	50.00	0	1,511	0.00%
2022/12/05	1	50.10	0	0.00	50.90	1	1,520	0.07%
2022/12/01	0	50.66	0	0.00	50.70	0	1,539	0.00%
2022/11/30	0	0.00	3	50.40	50.20	-3	1,554	-0.19%
2022/11/24	0	0.00	1	50.10	50.10	-1	1,606	-0.06%
2022/11/22	0.1	49.30	0	0.00	49.35	0.1	1,634	0.01%
2022/11/14	0	49.80	0	0.00	49.80	0	1,653	0.00%
2022/11/11	1	49.60	0	0.00	49.20	1	1,654	0.06%
2022/11/10	0	49.06	0	0.00	49.20	0	1,640	0.00%
2022/11/09	0	49.05	0	0.00	49.05	0	1,646	0.00%
2022/11/08	0.1	48.60	0	0.00	48.25	0.1	1,649	0.01%
2022/11/07	0.3	49.05	0	0.00	48.85	0.3	1,670	0.02%
2022/11/04	0	48.40	1	48.50	48.40	-1	1,699	-0.06%
2022/11/03	0.2	48.30	0	0.00	48.30	0.2	1,700	0.01%
2022/11/02	1	48.15	1	47.80	48.05	0	1,716	0.00%
2022/11/01	0.1	46.95	0	0.00	47.00	0.1	1,717	0.00%
2022/10/31	0	46.50	0	0.00	46.50	0	1,734	0.00%
2022/10/28	0	46.30	0	0.00	46.30	0	1,748	0.00%
2022/10/26	0.3	46.10	0	0.00	45.80	0.3	1,862	0.02%
2022/10/25	3	46.32	0	0.00	45.95	3	1,866	0.16%
2022/10/21	0	46.80	2.3	46.66	46.55	-2.3	1,887	-0.12%
2022/10/20	2.1	45.40	0	0.00	47.30	2.1	1,916	0.11%
2022/10/19	0	46.08	1	46.05	46.10	-1	1,911	-0.05%
2022/10/18	10.1	46.20	10	46.45	46.50	0.1	1,896	0.00%
2022/10/17	0	44.85	0	0.00	44.75	0	1,890	0.00%
2022/10/14	0.1	43.70	0	0.00	43.70	0.1	1,893	0.00%
2022/10/13	1	43.15	0	0.00	42.00	1	1,948	0.05%
2022/10/12	0	43.70	0	0.00	43.95	0	1,956	0.00%
2022/10/11	0	0.00	2	43.55	43.40	-2	1,966	-0.10%
2022/10/07	0.3	45.30	1	45.25	45.25	-0.7	1,985	-0.04%
2022/10/06	0	44.80	7	44.55	44.70	-7	2,046	-0.34%
2022/10/05	0.1	44.96	0	0.00	45.00	0.1	2,116	0.00%
2022/10/04	0	44.05	0	0.00	43.95	0	2,124	0.00%
2022/09/29	0	0.00	51	42.26	42.35	-51	2,218	-2.30%
2022/09/28	0	0.00	1	42.25	42.00	-1	2,260	-0.04%
2022/09/27	1.1	42.89	0	0.00	43.60	1.1	2,290	0.05%
2022/09/26	3	43.97	0	0.00	43.80	3	2,309	0.13%
2022/09/22	1	45.80	0	0.00	46.20	1	2,442	0.04%
2022/09/15	0	48.20	0	48.20	48.05	0	2,642	0.00%
2022/09/13	0.1	48.35	0	48.45	48.30	0	2,686	0.00%
2022/09/12	1	48.25	0	0.00	48.05	1	2,730	0.04%
2022/09/07	0	47.90	0	0.00	47.60	0	2,805	0.00%
2022/09/06	3	49.03	0	0.00	48.95	3	2,800	0.11%
2022/09/01	0	50.60	0	0.00	50.30	0	2,875	0.00%
2022/08/31	0.1	51.10	1	51.20	51.10	-0.9	2,918	-0.03%
2022/08/29	0.1	51.10	1	51.20	50.90	-1	3,190	-0.03%
2022/08/26	0	0.00	1	51.90	51.90	-1	3,183	-0.03%
2022/08/24	0	50.40	0	0.00	50.40	0	3,198	0.00%
2022/08/23	2	50.60	0	0.00	50.50	2	3,206	0.06%
2022/08/22	0	51.20	0	0.00	51.20	0	3,202	0.00%
2022/08/19	0	52.02	2	52.00	51.70	-2	3,195	-0.06%
2022/08/18	0.1	51.50	0	0.00	51.50	0.1	3,179	0.00%
2022/08/16	0	0.00	1	51.10	51.20	-1	3,180	-0.03%
2022/08/15	1.1	51.59	0	51.50	51.50	1.1	3,187	0.04%
2022/08/12	5	51.10	0	51.10	51.20	5	3,180	0.16%
2022/08/11	0	50.40	0	0.00	50.30	0	3,155	0.00%
2022/08/10	2	49.70	0	0.00	49.60	2	3,146	0.06%
2022/08/09	1	49.95	0	0.00	49.90	1	3,154	0.03%
2022/08/08	1	49.50	0	0.00	50.00	1	3,138	0.03%
2022/08/05	0	49.45	0	0.00	49.35	0	3,114	0.00%
2022/08/04	1	48.90	1	48.85	48.80	0	3,122	0.00%
2022/08/03	1	49.50	0	0.00	49.10	1	3,105	0.03%
2022/08/02	2	50.00	0	0.00	50.00	2	3,069	0.07%
2022/07/29	0	50.00	0	0.00	49.90	0	3,037	0.00%
2022/07/22	0	51.10	0	0.00	51.00	0	3,118	0.00%
2022/07/21	2	50.70	0	0.00	50.90	2	3,120	0.06%
2022/07/20	5	50.90	5	50.90	50.00	0	3,112	0.00%
2022/07/15	0	48.70	1.5	48.57	48.65	-1.5	3,048	-0.05%
2022/07/14	2.1	47.10	2.5	47.18	47.30	-0.5	3,027	-0.01%
2022/07/13	4.1	50.82	1	50.80	50.60	3	2,958	0.10%
2022/07/12	1	50.30	3	50.20	50.30	-2	2,885	-0.07%
2022/07/11	3	52.00	0	0.00	51.50	3	2,873	0.10%
2022/07/08	1	51.10	0	0.00	51.10	1	2,846	0.04%
2022/07/07	5	50.17	3	50.30	50.60	2	2,820	0.07%
2022/07/06	5	50.66	3	51.10	50.50	2	2,795	0.07%
2022/07/05	3	50.90	3	50.90	52.50	0	2,806	0.00%
2022/07/04	1	50.50	0	0.00	50.40	1	2,851	0.04%
2022/06/30	1	51.80	7	52.50	51.90	-6	2,837	-0.21%
2022/06/29	0	0.00	0.1	54.00	53.90	-0.1	2,756	0.00%
2022/06/27	0	0.00	8	56.00	56.10	-8	2,715	-0.29%
2022/06/24	1	55.01	1	54.70	55.00	0	2,734	0.00%
2022/06/22	0	0.00	10	56.50	56.20	-10	2,730	-0.37%
2022/06/21	0	58.10	1	58.00	57.90	-1	2,691	-0.04%
2022/06/20	0	0.00	1	57.80	57.20	-1	2,692	-0.04%
2022/06/17	1.1	59.12	5.2	59.69	59.00	-4.1	2,651	-0.15%
2022/06/16	5.1	62.38	0	0.00	60.80	5.1	2,603	0.20%
2022/06/15	0	61.70	1	61.70	61.80	-1	2,583	-0.04%
2022/06/14	0	61.66	0	0.00	62.20	0	2,602	0.00%
2022/06/13	3	61.70	0.5	61.90	61.70	2.5	2,562	0.10%
2022/06/10	1.5	62.26	0	0.00	62.20	1.5	2,541	0.06%
2022/06/09	0	62.42	0.1	62.27	62.30	-0.1	2,520	0.00%
2022/06/08	3.1	62.85	8.4	62.73	62.30	-5.3	2,461	-0.21%
2022/06/07	10	61.39	11	61.15	60.80	-1	2,283	-0.04%
2022/06/01	0	0.00	1	59.70	60.30	-1	2,268	-0.04%
2022/05/31	2	59.75	0	0.00	59.50	2	2,227	0.09%
2022/05/30	0	0.00	1	59.30	59.40	-1	2,220	-0.05%
2022/05/25	5	58.90	0	0.00	59.00	5	2,236	0.22%
2022/05/23	0	0.00	0	59.90	59.80	0	2,253	0.00%
2022/05/18	0	0.00	0	60.10	59.70	0	2,217	0.00%
2022/05/12	0	58.00	0	0.00	57.80	0	2,186	0.00%
2022/05/11	0	0.00	1	58.90	58.70	-1	2,164	-0.05%
2022/05/10	0.1	59.00	1	58.50	58.70	-0.9	2,182	-0.04%
2022/05/06	0	0.00	3	59.80	59.80	-3	2,202	-0.14%
2022/05/05	3	59.80	2	59.70	59.70	1	2,214	0.05%
2022/05/04	4	59.20	2	59.40	59.20	2	2,207	0.09%
2022/05/03	0	0.00	0.1	58.50	59.20	-0.1	2,198	0.00%
2022/04/29	0	0.00	5	57.08	56.50	-5	2,145	-0.23%
2022/04/25	0	0.00	1	56.20	56.00	-1	2,263	-0.04%
2022/04/21	0	0.00	1	57.60	57.50	-1	2,321	-0.04%
2022/04/20	0	0.00	0.1	57.40	57.20	-0.1	2,391	0.00%
2022/04/14	3	58.70	2	58.20	58.20	1	2,472	0.04%
2022/04/13	5	57.82	0	0.00	58.30	5	2,505	0.20%
2022/04/12	0.1	58.30	0	0.00	57.50	0.1	2,613	0.00%
2022/04/08	4	60.33	4	60.58	60.10	0	2,555	0.00%
2022/04/07	1	60.10	1	60.30	59.40	0	2,480	0.00%
2022/04/01	0	0.00	3	59.20	59.60	-3	2,395	-0.13%
2022/03/31	1	59.40	2	59.45	59.60	-1	2,407	-0.04%
2022/03/30	0	0.00	1	59.80	59.90	-1	2,403	-0.04%
2022/03/29	1	60.30	2	60.50	60.10	-1	2,382	-0.04%
2022/03/28	6	60.55	2	60.25	60.70	4	2,332	0.17%
2022/03/23	0	59.30	0	0.00	59.20	0	2,260	0.00%
2022/03/22	5	59.10	10	58.90	59.20	-5	2,261	-0.22%
2022/03/21	0	59.00	1	59.20	59.10	-1	2,285	-0.04%
2022/03/17	4	58.73	1	58.60	58.80	3	2,325	0.13%
2022/03/11	0	58.00	0	0.00	57.70	0	2,361	0.00%
2022/03/10	2	57.75	0	0.00	57.90	2	2,372	0.08%
2022/03/09	0	0.00	0.1	57.30	57.20	-0.1	2,360	0.00%
2022/03/08	1	55.30	0	0.00	54.90	1	2,340	0.04%
2022/03/07	0	0.00	3	56.10	56.10	-3	2,321	-0.13%
2022/03/02	0	0.00	2	57.80	57.80	-2	2,418	-0.08%
2022/03/01	1	57.80	0	0.00	57.80	1	2,433	0.04%
2022/02/25	3	56.77	0	0.00	56.90	3	2,457	0.12%
2022/02/24	0	0.00	1.3	56.75	56.20	-1.3	2,501	-0.05%
2022/02/23	1	57.90	0	0.00	57.90	1	2,500	0.04%
2022/02/22	0	0.00	4	58.30	57.90	-4	2,574	-0.16%
2022/02/18	0	0.00	1	58.40	58.70	-1	2,916	-0.03%
2022/02/17	0.3	58.40	1	58.90	58.80	-0.7	2,995	-0.02%
2022/02/16	2	59.00	2	59.00	58.60	0	3,081	0.00%
2022/02/15	1	57.90	0	0.00	57.90	1	3,101	0.03%
2022/02/14	0	0.00	4	57.70	57.80	-4	3,129	-0.13%
2022/02/10	8.1	59.05	1	59.10	59.30	7.1	3,229	0.22%
2022/02/09	8	57.98	0	59.40	59.00	8	3,266	0.24%
2022/02/08	5.8	57.27	0	0.00	57.50	5.8	3,301	0.17%
2022/01/26	0.2	57.10	0	0.00	56.50	0.2	3,443	0.00%
2022/01/25	0.1	57.60	0	0.00	57.10	0.1	3,496	0.00%
2022/01/21	0	0.00	6	58.80	58.30	-6	3,548	-0.17%
2022/01/20	4	59.50	0	0.00	59.50	4	3,593	0.11%
2022/01/19	6	59.83	8	59.94	59.50	-2	3,629	-0.06%
2022/01/18	5	60.00	3	59.97	59.70	2	3,661	0.05%
2022/01/17	12	58.83	0	0.00	58.90	12	3,565	0.34%
2022/01/14	0	58.30	20	57.80	58.00	-20	3,541	-0.56%
2022/01/13	5	58.80	1	59.20	59.00	4	3,558	0.11%
2022/01/12	0	0.00	5	57.60	57.80	-5	3,518	-0.14%
2022/01/11	0	58.10	8	57.68	57.50	-8	3,566	-0.22%
2022/01/10	0	58.50	0	0.00	58.50	0	3,567	0.00%
2022/01/07	0	0.00	10	58.22	58.10	-10	3,596	-0.28%
2022/01/06	2	59.50	0	0.00	59.30	2	3,572	0.06%
2022/01/05	14	59.89	2	60.00	59.60	12	3,597	0.33%
2022/01/04	0	58.70	3	58.30	58.30	-3	3,518	-0.08%
2022/01/03	1	58.90	0	0.00	58.80	1	3,530	0.03%
2021/12/30	0	59.00	2	59.30	58.80	-2	3,559	-0.06%
2021/12/29	1	59.10	0	0.00	59.00	1	3,591	0.03%
2021/12/28	0	0.00	2	58.90	58.80	-2	3,670	-0.05%
2021/12/27	1	59.00	0	0.00	58.90	1	3,720	0.03%
2021/12/24	0	58.70	0	0.00	58.90	0	3,773	0.00%
2021/12/23	0.1	58.65	1	58.40	58.80	-1	3,790	-0.03%
2021/12/22	0.2	58.18	0	0.00	58.20	0.2	3,885	0.01%
2021/12/21	6.2	57.84	0	0.00	57.90	6.2	3,910	0.16%
2021/12/20	1.1	57.27	8	57.10	57.20	-6.9	3,959	-0.17%
2021/12/17	0.1	58.00	1	57.80	57.60	-0.9	3,987	-0.02%
2021/12/16	3	57.90	0	0.00	57.60	3	3,999	0.08%
2021/12/15	1.2	57.50	1	57.00	57.00	0.2	4,034	0.00%
2021/12/14	1	57.41	9	57.64	57.30	-8	4,034	-0.20%
2021/12/13	0	57.80	0	0.00	57.50	0	4,050	0.00%
2021/12/10	1.1	58.31	3	58.60	58.10	-1.9	4,072	-0.05%
2021/12/09	1	58.71	1	59.20	58.70	0	4,078	0.00%
2021/12/08	3.2	60.48	2	60.30	60.10	1.2	4,062	0.03%
2021/12/07	10	60.63	3	60.20	60.20	7	4,099	0.17%
2021/12/06	3	60.40	5	60.34	60.20	-2	4,168	-0.05%
2021/12/02	0	60.06	4	60.10	59.90	-4	4,470	-0.09%
2021/12/01	9	59.88	8.2	59.24	60.10	0.8	4,630	0.02%
2021/11/30	6	59.67	2	59.60	59.30	4	4,793	0.08%
2021/11/29	8	58.62	0	0.00	58.60	8	4,886	0.16%
2021/11/26	2	59.31	19	59.68	59.00	-17	4,977	-0.34%
2021/11/25	0	61.04	0	0.00	60.70	0	5,004	0.00%
2021/11/24	1	61.10	11	61.22	61.10	-10	5,079	-0.20%
2021/11/23	11	61.16	11	60.75	60.60	0	5,241	0.00%
2021/11/22	0	61.70	2	62.25	62.20	-2	5,264	-0.04%
2021/11/19	5	62.20	19	61.85	61.90	-14	5,347	-0.26%
2021/11/18	11	63.04	15	63.39	62.80	-4	5,379	-0.07%
2021/11/17	18	62.29	20	62.76	62.70	-2	5,307	-0.04%
2021/11/16	6	60.83	0	0.00	61.00	6	5,224	0.11%
2021/11/15	2	61.30	0	0.00	61.40	2	5,275	0.04%
2021/11/12	5	60.20	10	59.78	59.70	-5	5,328	-0.09%
2021/11/11	1	60.10	3	59.70	59.70	-2	5,407	-0.04%
2021/11/10	0	60.00	0	0.00	59.80	0	5,739	0.00%
2021/11/09	7	60.21	5.2	59.80	60.20	1.8	5,876	0.03%
2021/11/08	2	60.10	5	60.20	60.20	-3	5,900	-0.05%
2021/11/05	0.2	60.30	0	0.00	60.20	0.2	6,023	0.00%
2021/11/04	5	59.86	2	60.30	60.40	3	6,187	0.05%
2021/11/03	1	58.70	0	0.00	58.90	1	6,296	0.02%
2021/11/02	0	0.00	1	58.40	58.10	-1	6,409	-0.02%
2021/10/29	1	58.90	5	58.72	58.60	-4	6,956	-0.06%
2021/10/28	21	59.00	24	58.96	59.20	-3	7,005	-0.04%
2021/10/27	5	57.60	10	57.85	58.60	-5	7,162	-0.07%
2021/10/26	6	58.15	10	57.90	58.10	-4	7,365	-0.05%
2021/10/25	2	57.30	0	0.00	57.30	2	7,748	0.03%
2021/10/22	1	57.28	0	0.00	57.10	1	7,918	0.01%
2021/10/21	2.3	57.00	5	56.50	56.60	-2.8	8,144	-0.03%
2021/10/20	5	56.70	0	0.00	57.30	5	8,352	0.06%
2021/10/19	9.1	57.09	10	57.05	57.20	-0.9	8,481	-0.01%
2021/10/15	14	55.49	8	56.30	56.40	6	8,835	0.07%
2021/10/14	7	54.47	0	0.00	54.50	7	8,954	0.08%
2021/10/13	2.3	54.33	2	54.40	54.30	0.3	9,232	0.00%
2021/10/12	0	55.30	12	55.56	55.60	-12	9,616	-0.12%
2021/10/08	6	56.92	0	0.00	56.40	6	9,632	0.06%
2021/10/07	12	56.87	1	56.70	56.70	11	9,690	0.11%
2021/10/06	2	56.00	0	0.00	55.50	2	9,818	0.02%
2021/10/05	1	55.90	1	56.20	57.20	0	9,815	0.00%
2021/10/04	0	56.20	1	55.90	55.40	-1	9,782	-0.01%
2021/10/01	0.1	57.83	0	0.00	57.20	0.1	9,766	0.00%
2021/09/29	2	59.10	18	59.36	58.40	-16	10,009	-0.16%
2021/09/28	0	0.00	1	61.31	61.30	-1	10,163	-0.01%
2021/09/27	11	61.86	11	61.73	62.20	0	10,199	0.00%
2021/09/24	6	62.32	0	0.00	62.40	6	10,380	0.06%
2021/09/23	11	61.84	12	61.78	61.80	-1	10,407	-0.01%
2021/09/22	4	61.25	8	61.65	61.20	-4	10,444	-0.04%
2021/09/17	3	63.27	0	0.00	63.10	3	10,536	0.03%
2021/09/16	6	63.70	6	63.40	63.50	0	10,565	0.00%
2021/09/15	2	63.60	12	63.45	62.80	-10	10,627	-0.09%
2021/09/14	0	0.00	1	64.60	64.10	-1	10,679	-0.01%
2021/09/13	10.3	64.39	14	64.20	64.10	-3.7	10,698	-0.03%
2021/09/10	0	65.30	1	65.00	65.30	-1	10,720	-0.01%
2021/09/09	51	64.20	55	64.44	64.60	-4	10,741	-0.04%
2021/09/08	23	64.60	25	64.46	62.80	-2	10,706	-0.02%
2021/09/07	14	65.52	12	65.42	66.10	2	10,607	0.02%
2021/09/06	27	66.90	12	66.39	66.20	15	10,645	0.14%
2021/09/03	18	65.65	5	65.98	67.20	13	10,541	0.12%
2021/09/02	27	65.49	9.1	65.38	64.60	17.9	10,414	0.17%
2021/09/01	8	65.04	7	65.43	65.60	1	10,339	0.01%
2021/08/31	11	64.36	1	65.00	65.00	10	10,289	0.10%
2021/08/30	14	63.81	10	63.60	64.20	4	10,495	0.04%
2021/08/27	13	63.60	37	63.47	63.10	-24	10,541	-0.23%
2021/08/26	16	62.08	4	62.25	62.40	12	10,410	0.12%
2021/08/25	8	62.48	25	62.21	62.50	-17	10,348	-0.16%
2021/08/24	4	61.33	5	61.48	62.20	-1	10,262	-0.01%
2021/08/23	24	61.38	6	61.63	61.60	18	10,185	0.18%
2021/08/20	14	59.90	14	59.11	60.20	0	10,104	0.00%
2021/08/19	11.5	59.72	107	60.44	59.10	-95.5	10,046	-0.95%	大賣/
2021/08/18	112	61.36	14	58.56	62.10	98	9,937	0.99%	大買/
2021/08/17	10	59.98	7	60.17	59.20	3	9,851	0.03%
2021/08/16	18.1	60.21	7	60.11	60.70	11.1	9,775	0.11%
2021/08/13	14	66.81	22	65.98	65.50	-8	9,433	-0.08%
2021/08/12	8	68.24	25.1	68.03	68.60	-17.1	9,282	-0.18%
2021/08/11	18.6	69.05	12	67.87	67.50	6.6	9,218	0.07%
2021/08/10	21	68.69	30	68.68	70.40	-9	9,120	-0.10%
2021/08/09	19.6	70.07	10	70.41	69.90	9.6	9,013	0.11%
2021/08/06	10	70.91	7.1	70.90	71.60	3	8,831	0.03%
2021/08/05	14	70.72	16	69.74	71.00	-2	8,767	-0.02%
2021/08/04	39.5	68.99	31	69.30	68.10	8.5	8,575	0.10%
2021/08/03	1.2	66.17	2	65.75	66.00	-0.8	8,370	-0.01%
2021/08/02	21	65.52	17	65.58	65.50	4	8,308	0.05%
2021/07/30	43	64.19	105	64.68	64.10	-62	8,124	-0.76%	大賣/
2021/07/29	104	64.04	18	62.85	64.30	86	7,983	1.08%	大買/
2021/07/28	44	59.44	58.1	60.61	61.40	-14.1	7,627	-0.18%
2021/07/27	3	62.20	29	63.02	62.20	-26	7,613	-0.34%
2021/07/26	2	63.00	14	61.74	63.10	-12	7,526	-0.16%
2021/07/23	15	61.09	7	61.21	60.50	8	7,667	0.10%
2021/07/22	4	60.78	1	61.10	60.90	3	7,936	0.04%
2021/07/21	23	60.55	38	60.71	60.10	-15	7,914	-0.19%
2021/07/20	29	59.60	11	59.29	59.60	18	7,778	0.23%
2021/07/19	30	59.57	16	59.53	59.20	14	7,653	0.18%
2021/07/16	50.1	59.73	33	58.88	60.50	17.1	7,453	0.23%
2021/07/15	2	57.60	3	57.97	58.10	-1	7,075	-0.01%
2021/07/14	3	57.37	17	56.84	57.20	-14	7,098	-0.20%
2021/07/13	20	58.16	6	58.43	57.40	14	7,194	0.19%
2021/07/12	0	0.00	1	57.10	56.80	-1	7,081	-0.01%
2021/07/09	7	56.61	2	56.50	56.50	5	7,110	0.07%
2021/07/08	1	57.50	84	56.84	57.00	-83	7,248	-1.15%
2021/07/07	23	57.29	16	57.14	56.90	7	7,335	0.10%
2021/07/06	91	58.93	34	58.40	58.30	57	7,288	0.78%
2021/07/05	12	58.63	7	59.19	59.90	5	7,212	0.07%
2021/07/02	7	57.00	4	56.95	57.10	3	7,022	0.04%
2021/07/01	19	57.25	13	56.73	57.10	6	7,046	0.09%
2021/06/30	6	55.87	3	56.20	56.00	3	6,950	0.04%
2021/06/29	10	55.80	12.2	55.65	56.00	-2.2	6,930	-0.03%
2021/06/28	9	55.93	2	56.00	55.90	7	6,901	0.10%
2021/06/25	0	0.00	22	54.98	55.00	-22	6,801	-0.32%
2021/06/24	20	55.61	7	55.44	55.00	13	6,793	0.19%
2021/06/23	15	54.95	3	54.80	54.90	12	6,745	0.18%
2021/06/22	4	54.33	1	54.00	54.10	3	6,683	0.04%
2021/06/21	10	53.80	10	53.95	53.80	0	6,652	0.00%
2021/06/18	5	54.70	6	54.70	54.60	-1	6,664	-0.02%
2021/06/17	1	54.50	4	54.15	54.60	-3	6,660	-0.05%
2021/06/16	10	54.16	8	54.09	54.20	2	6,703	0.03%
2021/06/15	2	53.70	12	54.23	54.50	-10	6,708	-0.15%
2021/06/11	1	53.20	9	53.50	53.30	-8	6,643	-0.12%
2021/06/10	1	52.80	17	52.94	52.80	-16	6,690	-0.24%
2021/06/09	0	0.00	13	52.93	52.80	-13	6,688	-0.19%
2021/06/08	10	52.65	10	52.55	52.70	0	6,726	0.00%
2021/06/07	45	52.96	53	53.00	52.50	-8	6,780	-0.12%
2021/06/04	13	51.92	21	52.44	52.50	-8	6,529	-0.12%
2021/06/03	0	0.00	16	51.01	52.00	-16	6,471	-0.25%
2021/06/02	9	51.10	0	0.00	50.50	9	6,451	0.14%
2021/06/01	0	50.70	12	51.12	51.00	-12	6,501	-0.18%
2021/05/31	0	0.00	13	50.52	50.30	-13	6,522	-0.20%
2021/05/28	2	50.20	21	50.00	50.20	-19	6,544	-0.29%
2021/05/27	3	49.10	1	49.05	49.05	2	6,581	0.03%
2021/05/26	10	49.43	10	49.43	49.35	0	6,653	0.00%
2021/05/25	16	49.50	1	49.80	49.45	15	6,734	0.22%
2021/05/21	0	0.00	19	48.15	47.85	-19	6,846	-0.28%
2021/05/20	20	48.00	7	47.75	47.60	13	6,999	0.19%
2021/05/19	5	48.06	4	48.30	48.45	1	7,102	0.01%
2021/05/18	4	47.74	2	46.70	48.35	2	7,172	0.03%
2021/05/17	1	44.55	1	45.75	44.95	0	7,324	0.00%
2021/05/14	11	48.61	0	0.00	48.10	11	7,331	0.15%
2021/05/13	1	48.15	0	0.00	47.80	1	7,333	0.01%
2021/05/12	7.1	46.73	5	46.57	47.15	2.1	7,325	0.03%
2021/05/11	4	49.85	12	49.59	49.65	-8	7,256	-0.11%
2021/05/10	11	51.53	0	0.00	51.40	11	7,265	0.15%
2021/05/07	1	51.90	0	0.00	51.90	1	7,393	0.01%
2021/05/06	12	51.22	4	50.60	50.60	8	7,539	0.11%
2021/05/05	11	52.06	10	51.60	51.20	1	7,670	0.01%
2021/05/04	25	51.60	29	51.69	52.10	-4	7,998	-0.05%
2021/05/03	11	53.05	16	52.90	52.40	-5	8,133	-0.06%
2021/04/29	18	55.48	14	55.66	54.60	4	8,583	0.05%
2021/04/28	13	54.51	33	55.03	55.80	-20	9,138	-0.22%
2021/04/27	12	52.77	22	53.07	53.00	-10	9,147	-0.11%
2021/04/26	6	52.30	6	52.80	52.90	0	9,166	0.00%
2021/04/23	1	51.10	5	50.94	51.60	-4	9,114	-0.04%
2021/04/22	3	50.90	1	51.20	50.80	2	9,255	0.02%
2021/04/21	6	51.93	2	52.40	52.20	4	9,383	0.04%
2021/04/20	27	51.79	3	51.83	52.10	24	9,501	0.25%
2021/04/19	11	51.85	9	51.93	52.00	2	9,620	0.02%
2021/04/16	21	50.00	0	0.00	50.10	21	9,541	0.22%
2021/04/15	0	0.00	8	49.71	50.10	-8	9,665	-0.08%
2021/04/14	3	49.65	12.3	49.95	49.90	-9.3	9,702	-0.10%
2021/04/13	13	51.35	8	51.04	50.30	5	9,875	0.05%
2021/04/12	32	51.79	10	51.80	51.60	22	10,141	0.22%
2021/04/09	12	52.98	0	0.00	52.40	12	10,152	0.12%
2021/04/08	0	0.00	17	53.27	53.20	-17	10,072	-0.17%
2021/04/07	11	52.94	15	53.19	53.30	-4	10,044	-0.04%
2021/04/06	16	52.67	13	52.90	53.10	3	10,017	0.03%
2021/04/01	12	52.20	0	0.00	52.20	12	9,931	0.12%
2021/03/31	1	52.70	1	52.20	52.30	0	9,994	0.00%
2021/03/30	23	52.20	5	52.28	52.50	18	10,084	0.18%
2021/03/29	6	52.33	10	52.30	52.20	-4	10,092	-0.04%
2021/03/26	11	52.27	2	52.50	52.10	9	10,136	0.09%
2021/03/25	1	51.80	10	52.01	51.90	-9	10,177	-0.09%
2021/03/24	2	52.45	1	52.50	52.10	1	10,204	0.01%
2021/03/23	0	0.00	2	53.00	52.50	-2	10,219	-0.02%
2021/03/22	9	52.80	5	52.70	52.60	4	10,244	0.04%
2021/03/19	1.1	53.10	3	52.87	53.10	-1.9	10,233	-0.02%
2021/03/18	0	0.00	3	52.53	52.60	-3	10,229	-0.03%
2021/03/17	1	52.00	2	52.50	52.10	-1	10,319	-0.01%
2021/03/16	3.2	52.53	14	52.86	52.60	-10.8	10,304	-0.10%
2021/03/15	10	52.15	11	52.18	52.30	-1	10,349	-0.01%
2021/03/12	3	52.00	11	52.12	52.00	-8	10,422	-0.08%
2021/03/11	5	51.94	35	51.91	51.80	-30	10,551	-0.28%
2021/03/10	7	50.80	0	0.00	50.70	7	10,568	0.07%
2021/03/09	5	49.35	7	50.00	50.50	-2	10,669	-0.02%
2021/03/08	7	50.47	7	50.17	50.10	0	10,732	0.00%
2021/03/05	0	0.00	1	49.80	50.30	-1	10,830	-0.01%
2021/03/04	16	50.81	0	0.00	50.20	16	10,990	0.15%
2021/03/03	12	50.85	2	50.90	50.80	10	11,040	0.09%
2021/02/26	0	0.00	2	50.60	50.60	-2	11,411	-0.02%
2021/02/25	0	0.00	1	51.50	51.20	-1	11,762	-0.01%
2021/02/24	14	51.56	13	51.55	51.30	1	11,867	0.01%
2021/02/23	0	0.00	1	51.70	51.90	-1	11,835	-0.01%
2021/02/22	5	51.70	3	51.40	51.90	2	11,850	0.02%
2021/02/19	27	50.77	7	50.90	51.10	20	11,822	0.17%
2021/02/18	6	51.53	18	51.63	51.80	-12	11,754	-0.10%
2021/02/17	10	51.74	5	51.56	52.00	5	11,727	0.04%
2021/02/05	5	50.29	19	50.38	50.30	-14	11,515	-0.12%
2021/02/04	25	49.67	0	0.00	49.60	25	11,440	0.22%
2021/02/03	2	49.10	0	0.00	49.15	2	11,480	0.02%
2021/02/02	2	49.45	7	49.40	49.50	-5	11,469	-0.04%
2021/02/01	11	48.03	10	47.72	48.25	1	11,515	0.01%
2021/01/29	10	49.00	16	48.77	48.65	-6	11,479	-0.05%
2021/01/28	13	49.89	12	50.02	50.00	1	11,335	0.01%
2021/01/27	31	51.16	12	51.19	51.20	19	11,155	0.17%
2021/01/26	10	52.82	16	53.03	52.50	-6	10,929	-0.05%
2021/01/25	21	51.89	11	52.01	51.80	10	10,533	0.09%
2021/01/22	35	52.18	37	52.42	52.50	-2	10,241	-0.02%
2021/01/21	92	51.47	84	51.66	51.50	8	9,656	0.08%
2021/01/20	19	48.43	39	48.72	48.25	-20	8,712	-0.23%
2021/01/19	6	47.92	5	47.71	47.60	1	8,273	0.01%
2021/01/18	12	45.76	21	46.26	46.80	-9	8,138	-0.11%
2021/01/15	16	48.03	29	48.03	47.25	-13	8,052	-0.16%
2021/01/14	23	48.24	18	48.08	48.50	5	7,888	0.06%
2021/01/13	28	47.19	72	47.38	47.45	-44	7,663	-0.57%
2021/01/12	40.5	47.36	10	47.92	46.50	30.5	7,496	0.41%
2021/01/11	22	47.19	8	46.96	47.20	14	7,296	0.19%
2021/01/08	19	46.97	2	46.63	47.05	17	7,211	0.24%
2021/01/07	3	46.62	2	46.80	46.60	1	7,045	0.01%
2021/01/06	27	47.06	17	46.86	46.65	10	6,942	0.14%
2021/01/05	26	47.48	30	47.14	48.25	-4	6,586	-0.06%
2021/01/04	2	45.90	21	45.80	46.10	-19	6,217	-0.31%
2020/12/30	2	45.63	20	45.61	45.65	-18	6,166	-0.29%
2020/12/29	3	45.15	0	0.00	45.25	3	6,233	0.05%
2020/12/28	1	45.85	0	0.00	45.70	1	6,188	0.02%
2020/12/25	23	46.19	19	45.97	45.90	4	6,182	0.06%
2020/12/24	22	45.85	4	45.51	45.90	18	6,150	0.29%
2020/12/23	0	0.00	21	44.90	44.75	-21	6,097	-0.34%
2020/12/22	2	45.00	30	45.72	44.70	-28	6,102	-0.46%
2020/12/21	6	44.74	5	45.40	45.50	1	6,046	0.02%
2020/12/17	3	45.37	0	0.00	45.40	3	5,901	0.05%
2020/12/16	1	45.75	7	45.74	45.80	-6	5,882	-0.10%
2020/12/15	2	45.18	5	45.05	44.70	-3	5,803	-0.05%
2020/12/14	11	45.15	0	0.00	45.45	11	5,763	0.19%
2020/12/11	41	44.84	19	45.24	45.05	22	5,722	0.38%
2020/12/10	0	0.00	2	46.20	45.70	-2	5,615	-0.04%
2020/12/09	41	46.79	3	46.87	46.65	38	5,521	0.69%
2020/12/08	4	45.78	22	46.00	45.90	-18	5,368	-0.34%
2020/12/07	13	45.80	0.1	46.00	46.00	13	5,281	0.25%
2020/12/04	6	45.23	3	45.55	45.45	3	5,122	0.06%
2020/12/03	23.1	45.19	0	0.00	45.15	23.1	5,005	0.46%
2020/12/02	5	45.15	0	0.00	45.15	5	4,911	0.10%
2020/12/01	1	44.80	8	44.91	45.10	-7	4,885	-0.14%
2020/11/30	11	44.95	1	44.90	45.15	10	4,780	0.21%
2020/11/27	14	44.46	0	0.00	44.40	14	4,597	0.30%
2020/11/26	4	44.44	6	44.01	44.55	-2	4,514	-0.04%
2020/11/25	7	44.14	68	44.52	44.35	-61	4,389	-1.39%
2020/11/24	98	44.12	30	44.76	44.30	68	4,075	1.67%
2020/11/20	20	41.90	5	41.87	42.40	15	3,549	0.42%
2020/11/19	7	42.18	0	0.00	42.20	7	3,505	0.20%
2020/11/18	4	42.00	2	41.53	42.50	2	3,469	0.06%
2020/11/16	1	41.40	0	0.00	41.30	1	3,595	0.03%
2020/11/13	0	0.00	5	40.35	40.80	-5	3,699	-0.14%
2020/11/12	0	0.00	1	40.75	40.60	-1	3,850	-0.03%
2020/11/11	3	40.87	1	41.20	41.10	2	3,897	0.05%
2020/11/10	5	40.75	10	39.99	40.35	-5	3,812	-0.13%
2020/11/09	10	40.22	20	39.80	40.60	-10	3,780	-0.26%
2020/11/06	1	39.35	4	39.14	39.25	-3	3,704	-0.08%
2020/11/05	1	38.35	0	0.00	38.40	1	3,671	0.03%
2020/11/04	0	0.00	1	37.80	38.10	-1	3,692	-0.03%
2020/10/30	2	37.80	0	0.00	37.70	2	4,031	0.05%
2020/10/29	2	37.63	1	38.20	38.30	1	4,051	0.02%
2020/10/28	0	0.00	5	38.30	38.35	-5	4,110	-0.12%
2020/10/26	20	38.90	0	0.00	38.80	20	4,200	0.48%
2020/10/23	0	0.00	1	39.00	39.05	-1	4,253	-0.02%
2020/10/22	0	0.00	1	38.90	38.55	-1	4,500	-0.02%
2020/10/20	0	0.00	1	38.95	38.95	-1	5,001	-0.02%
2020/10/19	1	38.75	0	0.00	38.65	1	5,211	0.02%
2020/10/16	0	0.00	1	38.40	38.40	-1	5,360	-0.02%
2020/10/15	2	38.85	0	0.00	38.85	2	5,415	0.04%
2020/10/14	0	0.00	14	39.20	39.20	-14	5,468	-0.26%
2020/10/08	1	39.15	0	0.00	39.30	1	5,736	0.02%
2020/10/07	0	0.00	1	38.85	39.30	-1	5,971	-0.02%
2020/10/06	1	38.40	1	38.80	38.50	0	6,109	0.00%
2020/10/05	1	38.20	37	38.03	38.00	-36	6,152	-0.59%
2020/09/30	0	0.00	1	37.75	37.75	-1	6,252	-0.02%
2020/09/29	37	37.40	1	37.55	37.20	36	6,332	0.57%
2020/09/28	10	36.95	0	0.00	37.60	10	6,483	0.15%
2020/09/25	0	0.00	2	36.85	37.00	-2	6,641	-0.03%
2020/09/24	0	0.00	5	37.85	37.80	-5	6,814	-0.07%
2020/09/22	0	0.00	3	38.70	38.70	-3	7,057	-0.04%
2020/09/21	2	39.63	2	39.30	39.15	0	7,236	0.00%
2020/09/18	0	0.00	10	40.01	39.80	-10	7,473	-0.13%
2020/09/16	0	0.00	11	40.49	40.10	-11	7,867	-0.14%
2020/09/15	23	39.99	14	40.09	40.00	9	8,011	0.11%
2020/09/11	5	38.92	0	0.00	38.85	5	8,070	0.06%
2020/09/10	1	39.15	0	0.00	39.15	1	8,076	0.01%
2020/09/09	6	39.56	10	39.55	39.60	-4	8,076	-0.05%
2020/09/04	0	0.00	3	39.43	39.85	-3	8,172	-0.04%
2020/09/03	2	38.75	0	0.00	38.75	2	8,117	0.02%
2020/09/02	15	39.10	1	38.95	39.05	14	8,129	0.17%
2020/09/01	0	0.00	1	38.25	38.25	-1	8,157	-0.01%
2020/08/28	2	38.60	0	0.00	38.55	2	8,244	0.02%
2020/08/27	1	38.55	0	0.00	38.45	1	8,380	0.01%
2020/08/26	1	38.70	1	39.30	39.35	0	8,773	0.00%
2020/08/25	1	38.50	0	0.00	38.75	1	8,874	0.01%
2020/08/24	2	38.38	1	38.35	38.35	1	8,879	0.01%
2020/08/21	29	38.86	2	39.08	38.85	27	8,865	0.30%
2020/08/20	10	39.18	48	38.20	38.80	-38	8,757	-0.43%
2020/08/19	6	41.60	2	41.38	41.20	4	8,651	0.05%
2020/08/18	1	42.90	2	43.18	42.60	-1	8,541	-0.01%
2020/08/17	1	43.10	1	43.75	44.40	0	8,442	0.00%
2020/08/14	1	42.85	0	0.00	43.25	1	8,466	0.01%
2020/08/13	6	43.18	8	43.25	42.80	-2	8,505	-0.02%
2020/08/12	2	42.48	3	42.55	42.55	-1	8,485	-0.01%
2020/08/11	16	43.30	10	43.45	43.05	6	8,490	0.07%
2020/08/07	5	44.29	0	0.00	44.40	5	8,504	0.06%
2020/08/06	10	44.44	5	44.20	44.25	5	8,486	0.06%
2020/08/05	0	0.00	2	43.98	44.95	-2	8,407	-0.02%
2020/08/04	1	43.00	0	0.00	42.90	1	8,305	0.01%
2020/08/03	2	43.13	3	42.98	42.85	-1	8,356	-0.01%
2020/07/31	12	43.75	2	43.18	43.70	10	8,432	0.12%
2020/07/30	10	42.50	2	42.50	42.60	8	8,487	0.09%
2020/07/29	6	42.26	6	42.35	42.25	0	8,535	0.00%
2020/07/28	27	44.66	12	43.19	42.50	15	8,563	0.18%
2020/07/27	0	0.00	3	42.93	42.90	-3	8,376	-0.04%
2020/07/24	15	46.85	6	47.13	46.40	9	8,234	0.11%
2020/07/23	11	46.94	18	47.16	47.65	-7	7,997	-0.09%
2020/07/22	15	46.01	6	46.16	45.90	9	7,848	0.11%
2020/07/21	1	45.35	2.1	45.42	45.15	-1.1	7,748	-0.01%
2020/07/20	1	44.85	0	0.00	44.90	1	7,722	0.01%
2020/07/17	10	45.28	7	44.72	44.65	3	7,696	0.04%
2020/07/16	1	44.60	5	44.97	44.95	-4	7,642	-0.05%
2020/07/15	8	45.38	12	44.80	44.60	-4	7,600	-0.05%
2020/07/14	25	45.58	17	45.09	45.30	8	7,529	0.11%
2020/07/13	10	44.18	4	44.30	44.90	6	7,316	0.08%
2020/07/10	1	43.00	3	43.20	42.70	-2	7,179	-0.03%
2020/07/09	12	44.20	1	44.15	44.05	11	7,102	0.15%
2020/07/08	4	44.45	2	44.45	44.40	2	7,012	0.03%
2020/07/07	2	43.20	1	44.05	44.00	1	6,913	0.01%
2020/07/06	7	43.77	44	43.92	44.00	-37	6,756	-0.55%
2020/07/03	13	42.33	12	42.06	42.65	1	6,612	0.02%
2020/07/02	1	41.30	3	41.57	41.65	-2	6,503	-0.03%
2020/07/01	12	40.74	7	40.92	41.05	5	6,419	0.08%
2020/06/30	5	40.91	2	40.90	40.60	3	6,277	0.05%
2020/06/29	5	41.15	58	40.79	40.75	-53	6,115	-0.87%
2020/06/24	2	39.90	4	39.91	39.95	-2	5,881	-0.03%
2020/06/23	14	39.81	2	39.78	39.80	12	5,784	0.21%
2020/06/22	1	39.05	22	39.00	39.00	-21	5,541	-0.38%
2020/06/18	0	0.00	23	37.85	38.00	-23	5,402	-0.43%
2020/06/17	10	37.75	11	37.75	37.55	-1	5,375	-0.02%
2020/06/15	20	37.10	0	0.00	36.80	20	5,539	0.36%
2020/06/12	0	0.00	12	36.03	37.00	-12	5,582	-0.21%
2020/06/11	11	37.65	10	37.14	36.85	1	5,657	0.02%
2020/06/10	13	37.92	0	0.00	38.10	13	5,592	0.23%
2020/06/09	0	0.00	1	38.35	38.30	-1	5,666	-0.02%
2020/06/08	3	38.47	6	38.42	38.35	-3	5,734	-0.05%
2020/06/05	6	38.35	0	0.00	38.30	6	5,734	0.10%
2020/06/04	7	38.19	0	0.00	38.10	7	5,746	0.12%
2020/06/03	9	38.39	9	38.44	38.35	0	5,750	0.00%
2020/06/02	27	39.74	275	39.88	39.05	-248	5,647	-4.39%	大賣/鉅額交易
2020/06/01	240	38.70	6	38.37	38.80	234	5,352	4.37%	大買/鉅額交易
2020/05/28	2	37.77	0	0.00	37.30	2	5,229	0.04%
2020/05/27	0	0.00	2	37.85	37.70	-2	5,231	-0.04%
2020/05/25	3	36.87	0	0.00	37.55	3	5,179	0.06%
2020/05/22	0	0.00	6	38.03	37.90	-6	5,135	-0.12%
2020/05/21	6	38.53	3	38.30	38.40	3	5,069	0.06%
2020/05/20	1	37.35	1	37.80	37.75	0	4,971	0.00%
2020/05/19	3	37.10	1	36.90	36.80	2	4,916	0.04%
2020/05/18	0	0.00	2	36.60	36.60	-2	4,908	-0.04%
2020/05/15	1	37.20	1	36.90	37.20	0	4,849	0.00%
2020/05/14	2	38.00	11	37.35	37.40	-9	4,813	-0.19%
2020/05/13	0	0.00	2	38.00	38.15	-2	4,799	-0.04%
2020/05/12	0	0.00	23	37.71	37.75	-23	4,773	-0.48%
2020/05/11	0	0.00	1	38.25	38.15	-1	4,764	-0.02%
2020/05/08	0	0.00	15	38.87	37.95	-15	4,715	-0.32%
2020/05/07	6	38.33	27	38.33	38.20	-21	4,648	-0.45%
2020/05/06	2	37.75	8	37.58	37.65	-6	4,524	-0.13%
2020/05/05	3	37.13	4	36.84	37.00	-1	4,445	-0.02%
2020/05/04	15	36.39	12	36.66	36.85	3	4,396	0.07%
2020/04/30	6	36.50	34	36.44	36.60	-28	4,337	-0.65%
2020/04/29	1	36.10	7	36.04	36.10	-6	4,348	-0.14%
2020/04/28	7	35.64	10	35.80	35.75	-3	4,305	-0.07%
2020/04/27	7	35.65	24	35.67	35.65	-17	4,374	-0.39%
2020/04/24	2	34.98	2	35.30	35.25	0	4,323	0.00%
2020/04/23	13	34.78	3	34.85	34.80	10	4,302	0.23%
2020/04/22	7	34.29	0	0.00	34.40	7	4,335	0.16%
2020/04/21	0	0.00	7	34.51	33.85	-7	4,396	-0.16%
2020/04/20	0	34.70	0	0.00	34.70	0	4,413	0.00%
2020/04/17	5	35.14	12	34.70	34.65	-7	4,417	-0.16%
2020/04/16	41	34.79	1	35.20	34.90	40	4,361	0.92%
2020/04/15	1	34.40	6	34.35	34.35	-5	4,377	-0.11%
2020/04/14	10	33.87	2	34.25	34.30	8	4,378	0.18%
2020/04/13	7	33.85	0	0.00	33.50	7	4,340	0.16%
2020/04/10	0	33.70	34	33.70	33.70	-34	4,361	-0.78%
2020/04/09	9	33.56	3	34.00	33.65	6	4,384	0.14%
2020/04/08	15	33.43	3	33.57	33.80	12	4,343	0.28%
2020/04/07	12	32.65	5	32.50	33.25	7	4,274	0.16%
2020/04/06	14	31.79	7	31.48	31.80	7	4,221	0.17%
2020/04/01	2	30.85	0	0.00	31.20	2	4,218	0.05%
2020/03/31	5	31.20	0	0.00	30.95	5	4,305	0.12%
2020/03/30	0	0.00	11	30.70	30.70	-11	4,281	-0.26%
2020/03/27	0	0.00	4	31.75	30.65	-4	4,276	-0.09%
2020/03/26	6	30.94	0	0.00	31.00	6	4,231	0.14%
2020/03/25	5	31.10	24	31.56	31.15	-19	4,200	-0.45%
2020/03/24	8	30.09	1	30.20	30.25	7	4,152	0.17%
2020/03/23	9	28.75	0	0.00	28.90	9	4,129	0.22%
2020/03/20	3	29.87	5	29.00	30.05	-2	4,141	-0.05%
2020/03/19	5	28.30	8	27.56	27.40	-3	4,099	-0.07%
2020/03/18	6	31.35	2	31.30	30.20	4	4,148	0.10%
2020/03/17	16	31.33	3	31.00	31.05	13	4,276	0.30%
2020/03/16	11	32.00	0	0.00	31.85	11	4,156	0.26%
2020/03/13	7	31.69	2	31.28	33.20	5	4,103	0.12%
2020/03/12	8	33.82	6	33.46	33.55	2	4,006	0.05%
2020/03/11	1	35.90	0	0.00	35.45	1	3,984	0.03%
2020/03/10	6	35.12	4	35.04	35.75	2	4,055	0.05%
2020/03/09	6	34.83	1	35.45	34.85	5	3,986	0.13%
2020/03/05	8	36.55	23	36.68	36.90	-15	3,961	-0.38%
2020/03/04	0	0.00	17	35.07	35.50	-17	3,854	-0.44%
2020/03/03	2	35.03	0	0.00	35.00	2	3,845	0.05%
2020/03/02	5	34.50	1	34.80	34.45	4	3,813	0.10%
2020/02/27	1	34.50	0	0.00	34.10	1	3,779	0.03%
2020/02/26	0	0.00	1	34.85	34.85	-1	3,750	-0.03%
2020/02/25	2	35.20	0	0.00	35.15	2	3,766	0.05%
2020/02/24	0	0.00	31	34.84	34.90	-31	3,758	-0.82%
2020/02/21	1	35.45	0	0.00	35.30	1	3,818	0.03%
2020/02/20	1	35.95	0	0.00	35.85	1	3,882	0.03%
2020/02/19	9	35.84	0	0.00	35.75	9	3,900	0.23%
2020/02/18	0	0.00	1	36.15	35.85	-1	3,885	-0.03%
2020/02/14	0	0.00	17	36.44	36.35	-17	3,908	-0.43%
2020/02/13	7	35.93	11	36.17	35.85	-4	3,905	-0.10%
2020/02/12	7	36.03	6	36.15	36.15	1	3,941	0.03%
2020/02/11	6	35.11	1	35.25	35.30	5	3,951	0.13%
2020/02/10	0	0.00	4	34.80	34.80	-4	4,074	-0.10%
2020/02/07	0	0.00	1	35.00	34.85	-1	4,648	-0.02%
2020/02/06	3	34.92	1	35.15	35.20	2	4,704	0.04%
2020/02/04	1	33.45	2	33.45	33.70	-1	4,766	-0.02%
2020/02/03	21	32.70	8	32.20	32.75	13	4,833	0.27%
2020/01/31	2	34.28	0	0.00	34.40	2	4,856	0.04%
2020/01/30	8	35.50	40.6	34.44	34.00	-32.6	5,027	-0.65%
2020/01/20	0	0.00	6	37.41	37.45	-6	5,180	-0.12%
2020/01/16	9	38.07	17	37.97	37.70	-8	5,585	-0.14%
2020/01/15	1	37.90	5.5	37.70	37.55	-4.5	5,947	-0.08%
2020/01/14	16	37.63	5	37.55	37.50	11	5,874	0.19%
2020/01/09	0	0.00	3	37.18	37.00	-3	6,008	-0.05%
2020/01/08	8	36.64	0	0.00	36.35	8	6,045	0.13%
2020/01/07	6	35.95	18	35.90	36.20	-12	6,036	-0.20%
2020/01/06	6	36.00	10	36.15	35.90	-4	6,017	-0.07%
2020/01/03	24	36.97	15	37.08	36.80	9	6,014	0.15%
2020/01/02	0	0.00	5	37.02	37.20	-5	5,981	-0.08%
2019/12/31	24	37.06	24.1	37.09	37.10	-0.1	5,988	0.00%
2019/12/30	13	37.49	0	0.00	37.20	13	6,080	0.21%
2019/12/27	48	37.09	27	37.24	37.15	21	6,069	0.35%
2019/12/26	12	37.21	0	0.00	37.40	12	6,030	0.20%
2019/12/25	11	36.68	2	36.60	36.70	9	5,951	0.15%
2019/12/24	2	36.20	20	36.30	36.25	-18	5,989	-0.30%
2019/12/23	1	36.50	8	36.53	36.55	-7	5,999	-0.12%
2019/12/20	1	36.60	0	0.00	36.50	1	6,026	0.02%
2019/12/19	15	36.65	10	36.65	36.55	5	6,083	0.08%
2019/12/18	10	36.80	0	0.00	36.80	10	6,296	0.16%
2019/12/17	2	37.33	0	0.00	37.45	2	6,358	0.03%
2019/12/16	20	37.20	6	37.34	37.15	14	6,327	0.22%
2019/12/13	7	37.50	0.3	37.50	37.50	6.7	6,318	0.11%
2019/12/12	27	37.30	5	37.23	37.60	22	6,166	0.36%
2019/12/11	3	36.40	1	36.45	36.35	2	5,980	0.03%
2019/12/09	13	36.62	10	36.65	36.55	3	6,021	0.05%
2019/12/06	22	36.63	11.1	36.45	36.90	10.9	6,007	0.18%
2019/12/05	23	36.13	10	36.20	36.70	13	6,005	0.22%
2019/12/04	5	34.80	1	34.75	34.80	4	6,032	0.07%
2019/12/03	10	34.80	0	0.00	34.80	10	6,140	0.16%
2019/12/02	10	34.60	17	34.57	34.30	-7	6,203	-0.11%
2019/11/29	0	0.00	1	35.45	34.90	-1	6,196	-0.02%
2019/11/28	2	35.70	0	0.00	35.60	2	6,237	0.03%
2019/11/27	0	0.00	0.3	35.80	35.80	-0.3	6,348	-0.01%
2019/11/26	0	35.55	1	35.85	35.55	-1	6,506	-0.02%
2019/11/25	1	35.80	1	35.55	35.55	0	6,658	0.00%
2019/11/22	1	35.70	7	35.68	35.55	-6	6,714	-0.09%
2019/11/21	2.7	35.89	11	35.60	36.00	-8.3	6,706	-0.12%
2019/11/20	0	0.00	30	36.30	36.20	-30	6,714	-0.45%
2019/11/19	40	36.93	8	36.70	37.10	32	6,691	0.48%
2019/11/18	0	0.00	2	36.73	36.55	-2	6,709	-0.03%
2019/11/14	0	0.00	1	35.70	36.00	-1	6,776	-0.01%
2019/11/13	3	36.15	0	0.00	36.10	3	6,794	0.04%
2019/11/12	1	36.30	1	36.40	36.35	0	6,768	0.00%
2019/11/11	3	36.47	0	0.00	35.80	3	6,746	0.04%
2019/11/08	0	0.00	41	36.49	36.60	-41	6,683	-0.61%
2019/11/07	1	35.70	23	36.06	36.10	-22	6,634	-0.33%
2019/11/06	44	38.61	52	38.86	37.00	-8	6,504	-0.12%
2019/11/05	11	37.59	21	37.15	37.45	-10	5,923	-0.17%
2019/11/04	6	37.86	15	38.03	37.60	-9	5,848	-0.15%
2019/11/01	0	0.00	11	37.85	37.60	-11	5,776	-0.19%
2019/10/31	1	37.25	21	37.29	37.15	-20	5,719	-0.35%
2019/10/30	4	38.03	0	0.00	38.20	4	5,620	0.07%
2019/10/29	25	38.34	5	38.42	37.80	20	5,507	0.36%
2019/10/28	60	38.26	33	38.49	38.50	27	5,293	0.51%
2019/10/25	15	37.87	11	37.52	37.20	4	5,021	0.08%
2019/10/24	26	37.58	28	37.45	37.60	-2	4,904	-0.04%
2019/10/23	29	36.39	7	36.35	36.50	22	4,606	0.48%
2019/10/22	2	34.85	0	0.00	34.70	2	4,196	0.05%
2019/10/18	0	0.00	4	34.74	34.70	-4	4,154	-0.10%
2019/10/17	1	35.15	0	0.00	35.25	1	4,081	0.02%
2019/10/16	3	34.65	0	0.00	34.95	3	3,909	0.08%
2019/10/15	0	0.00	2	34.33	34.55	-2	3,792	-0.05%
2019/10/09	0	0.00	1	33.30	33.40	-1	3,786	-0.03%
2019/10/08	0	0.00	1	34.30	34.05	-1	3,793	-0.03%
2019/10/07	0	0.00	1	34.50	34.35	-1	3,798	-0.03%
2019/10/04	8	34.74	3	34.80	34.90	5	3,770	0.13%
2019/10/03	2	34.35	0	0.00	34.55	2	3,653	0.05%
2019/10/02	6	34.15	0	0.00	33.95	6	3,599	0.17%
2019/10/01	0	0.00	1	34.15	34.10	-1	3,589	-0.03%
2019/09/24	1	34.45	2	34.65	34.35	-1	3,468	-0.03%
2019/09/23	13	34.91	0	0.00	34.75	13	3,387	0.38%
2019/09/20	14	34.84	3	34.52	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	0	0.00	1	33.90	33.90	-1	3,008	-0.03%
2019/09/17	3	34.03	22	34.29	34.10	-19	2,979	-0.64%
2019/09/16	5	34.00	2	34.10	33.95	3	2,932	0.10%
2019/09/12	7	34.02	4	34.05	34.05	3	2,906	0.10%
2019/09/11	5	33.93	0	0.00	34.00	5	2,861	0.17%
2019/09/09	26	33.32	5	33.95	33.95	21	2,785	0.75%
2019/09/06	10	33.85	0	0.00	33.50	10	2,685	0.37%
2019/09/05	3	34.85	5	34.69	35.35	-2	2,502	-0.08%
2019/09/03	4	34.00	5	34.38	34.00	-1	2,292	-0.04%
2019/09/02	0	0.00	3	34.10	34.15	-3	2,197	-0.14%
2019/08/30	3	33.45	0	0.00	33.30	3	2,088	0.14%
2019/08/29	7	32.72	3	32.75	32.55	4	1,954	0.20%
2019/08/28	2	31.88	3	32.13	32.20	-1	1,775	-0.06%
2019/08/27	0	0.00	1	31.35	31.30	-1	1,596	-0.06%
2019/08/23	0	0.00	3	31.10	30.80	-3	1,489	-0.20%
2019/08/21	4	30.50	6.1	30.57	30.65	-2.1	1,395	-0.15%
2019/08/16	0	0.00	13	29.28	29.20	-13	1,152	-1.13%
2019/08/14	1	28.30	8	28.40	28.25	-7	1,085	-0.64%
2019/08/13	0	0.00	5	28.10	28.15	-5	1,067	-0.47%
2019/08/07	1	28.05	0	0.00	27.85	1	1,032	0.10%
2019/08/01	0	0.00	10	28.90	28.90	-10	1,008	-0.99%
2019/07/31	0	0.00	1	29.10	29.10	-1	1,003	-0.10%
2019/07/30	12	29.28	0	0.00	29.10	12	1,002	1.20%
2019/07/25	5	30.02	1	30.20	29.90	4	1,003	0.40%
2019/07/24	0	0.00	1	29.35	29.45	-1	957	-0.10%
2019/07/17	0	0.00	1	28.75	28.85	-1	938	-0.11%
2019/07/15	11	28.85	9	28.86	28.85	2	947	0.21%
2019/07/12	12	31.01	2	31.15	31.25	10	903	1.11%
2019/07/08	0	0.00	5	30.50	30.45	-5	949	-0.53%
2019/07/05	5	30.67	0	0.00	30.70	5	953	0.52%
2019/06/19	2	29.35	0	0.00	29.35	2	1,150	0.17%
2019/06/13	1	29.10	0	0.00	29.15	1	1,313	0.08%
2019/06/11	0	0.00	5	28.95	29.25	-5	1,373	-0.36%
2019/05/27	2	28.70	0	0.00	28.70	2	1,588	0.13%
2019/05/22	0	0.00	2	28.85	28.75	-2	1,638	-0.12%
2019/05/20	2	28.20	0	0.00	28.30	2	1,647	0.12%
2019/05/14	0	0.00	5	28.40	28.75	-5	1,670	-0.30%
2019/05/13	0	0.00	15	29.00	28.85	-15	1,667	-0.90%
2019/05/09	5	29.75	5	29.50	29.40	0	1,663	0.00%
2019/05/06	1	30.70	0	0.00	30.40	1	1,661	0.06%
2019/05/02	0	31.00	0	0.00	31.00	0	1,638	0.00%
2019/04/30	0	30.95	0	0.00	30.80	0	1,637	0.00%
2019/04/23	5	31.40	0	0.00	31.50	5	1,650	0.30%
2019/04/18	0	0.00	1	31.80	31.20	-1	1,634	-0.06%
2019/04/17	10	32.35	12	32.30	31.80	-2	1,633	-0.12%
2019/04/16	0	0.00	5	31.20	31.15	-5	1,533	-0.33%
2019/04/11	2	30.60	0	0.00	30.60	2	1,504	0.13%
2019/04/08	0	0.00	1	31.35	30.95	-1	1,469	-0.07%
2019/04/03	0	0.00	5	30.35	30.35	-5	1,434	-0.35%
2019/04/01	13	30.10	0	0.00	30.05	13	1,427	0.91%
2019/03/29	0	30.15	2	30.00	30.10	-2	1,411	-0.14%
2019/03/28	5	30.10	0	0.00	29.90	5	1,393	0.36%
2019/03/22	0	0.00	11	31.45	31.10	-11	1,349	-0.82%
2019/03/21	20	31.00	8	30.83	30.85	12	1,268	0.95%
2019/03/18	5	29.80	0	0.00	29.75	5	1,155	0.43%
2019/03/12	0	0.00	1	29.20	29.05	-1	1,106	-0.09%
2019/03/05	0	29.70	0	0.00	29.55	0	1,121	0.00%
2019/02/26	8	30.62	4	30.60	30.25	4	1,100	0.36%
2019/02/25	1.3	29.55	15	29.80	29.95	-13.7	985	-1.39%
2019/02/12	0	0.00	1	28.90	28.80	-1	982	-0.10%
2019/01/28	0	0.00	2	28.55	28.50	-2	1,035	-0.19%
2019/01/24	0	28.00	0	0.00	27.75	0	1,065	0.00%
2019/01/22	2	28.00	0	0.00	28.00	2	1,069	0.19%
2019/01/18	0	28.15	0	0.00	28.15	0	1,084	0.00%
2019/01/10	0	0.00	2	27.25	27.35	-2	1,139	-0.18%
2019/01/08	0	26.85	0	0.00	26.80	0	1,143	0.00%
2019/01/07	0	26.90	0	0.00	26.80	0	1,156	0.00%
2018/12/26	1	26.80	0	0.00	26.75	1	1,369	0.07%
2018/12/22	0	27.45	0	0.00	27.45	0	1,390	0.00%
2018/12/20	4	27.60	0	0.00	27.35	4	1,408	0.28%
2018/12/19	0	28.20	0	0.00	28.15	0	1,407	0.00%
2018/12/10	69	28.57	72	28.53	28.45	-3	1,562	-0.19%
2018/12/06	12	29.00	0	0.00	28.60	12	1,694	0.71%
2018/12/05	3	30.05	0	0.00	29.95	3	1,686	0.18%
2018/12/03	0.1	30.70	5	30.35	30.85	-4.9	1,741	-0.28%
2018/11/30	0	29.75	0	0.00	29.75	0	1,726	0.00%
2018/11/29	0	0.00	5	29.81	29.70	-5	1,784	-0.28%
2018/11/28	10	29.15	0	0.00	29.50	10	1,791	0.56%
2018/11/21	0	28.80	5	28.70	29.00	-5	1,869	-0.27%
2018/11/20	0	28.65	5	28.65	28.60	-5	1,865	-0.27%
2018/11/19	0	0.00	5	29.25	29.20	-5	1,858	-0.27%
2018/11/16	0	0.00	2	29.10	29.05	-2	1,852	-0.11%
2018/11/15	5	28.75	0	0.00	28.80	5	1,848	0.27%
2018/11/14	12	28.99	0	29.15	28.75	12	1,853	0.65%
2018/11/13	115	28.66	17	28.48	28.85	98	1,840	5.33%	大買/
2018/11/12	4	28.80	102	28.71	29.10	-98	1,847	-5.30%	大賣/
2018/11/09	0	28.90	0	0.00	28.85	0	1,888	0.00%
2018/11/08	0	29.20	2	29.45	29.20	-2	1,945	-0.10%
2018/11/06	0	28.80	0	28.80	28.80	0	1,975	0.00%
2018/11/05	0	0.00	1	28.80	28.75	-1	1,983	-0.05%
2018/11/02	5	28.75	0	28.95	28.55	5	2,054	0.24%
2018/11/01	0	28.80	5	28.90	28.70	-5	2,091	-0.24%
2018/10/31	0	27.70	0	0.00	27.70	0	2,081	0.00%
2018/10/30	5	26.75	0	0.00	27.10	5	2,078	0.24%
2018/10/26	0	0.00	0	27.00	26.55	0	2,107	0.00%
2018/10/25	2	26.80	0	0.00	26.60	2	2,117	0.09%
2018/10/23	0	28.25	0	0.00	28.20	0	2,131	0.00%
2018/10/19	0	28.70	0	0.00	28.60	0	2,135	0.00%
2018/10/18	3	29.10	0	0.00	29.10	3	2,121	0.14%
2018/10/17	0	0.00	2	29.90	29.65	-2	2,120	-0.09%
2018/10/16	2	29.99	0	0.00	29.55	2	2,122	0.10%
2018/10/12	0	0.00	6	29.10	29.50	-6	2,131	-0.28%
2018/10/11	1	29.05	0	0.00	28.45	1	2,124	0.05%
2018/10/09	0	0.00	0	31.85	31.60	0	2,061	0.00%
2018/10/08	8	31.96	0	32.30	32.05	8	2,074	0.38%
2018/10/05	1	32.07	11	32.20	32.25	-10	2,118	-0.47%
2018/10/04	0	0.00	2	32.75	32.80	-2	2,099	-0.10%
2018/10/03	1	33.85	0	33.90	33.60	1	2,101	0.05%
2018/10/02	14	34.14	0	0.00	34.00	14	2,119	0.66%
2018/09/28	1	34.00	0	0.00	33.80	1	2,247	0.04%
2018/09/27	2	33.90	0	0.00	33.80	2	2,270	0.09%
2018/09/26	0	33.90	2	34.23	34.05	-2	2,302	-0.09%
2018/09/25	1	34.15	0	34.10	33.95	1	2,342	0.04%
2018/09/21	2	34.10	1	34.20	34.25	1	2,355	0.04%
2018/09/20	0	34.05	10	33.95	33.95	-10	2,386	-0.42%
2018/09/19	2	33.75	2	34.00	34.15	0	2,381	0.00%
2018/09/18	5	33.60	9	33.43	33.80	-4	2,375	-0.17%
2018/09/17	7	32.92	0	0.00	33.20	7	2,356	0.30%
2018/09/14	4	32.65	2	32.95	33.20	2	2,383	0.08%
2018/09/13	0	0.00	2	32.75	32.50	-2	2,417	-0.08%
2018/09/12	2	31.93	8	32.34	32.00	-6	2,442	-0.25%
2018/09/10	2	33.85	0	0.00	33.65	2	2,482	0.08%
2018/09/07	0	0.00	2	34.65	34.45	-2	2,530	-0.08%
2018/09/06	3	35.30	0	0.00	35.20	3	2,579	0.12%
2018/09/05	4	35.92	4	36.03	35.50	0	2,737	0.00%
2018/09/04	4	35.39	4	35.40	35.35	0	3,137	0.00%
2018/09/03	2	35.40	4	35.41	35.05	-2	3,577	-0.06%
2018/08/31	0	34.80	2	34.40	34.85	-2	3,590	-0.06%
2018/08/30	3.1	34.45	0	0.00	34.45	3.1	3,617	0.08%
2018/08/28	1	34.40	0	0.00	34.40	1	3,902	0.03%
2018/08/27	1.1	34.34	1	34.00	34.35	0.1	3,914	0.00%
2018/08/23	0	34.30	5	34.20	34.20	-5	4,010	-0.12%
2018/08/22	2	34.15	0	0.00	34.10	2	4,069	0.05%
2018/08/20	2	34.40	0	0.00	33.90	2	4,241	0.05%
2018/08/17	0	34.45	0	0.00	34.35	0	4,363	0.00%
2018/08/16	1	34.75	0	0.00	34.75	1	4,372	0.02%
2018/08/15	8	34.00	1	34.10	33.90	7	4,345	0.16%
2018/08/14	0	0.00	4	34.93	35.05	-4	4,298	-0.09%
2018/08/13	1	35.95	0	0.00	35.25	1	4,291	0.02%
2018/08/10	1	36.40	0	0.00	36.40	1	4,279	0.02%
2018/08/09	2	36.50	5	36.47	36.55	-3	4,277	-0.07%
2018/08/08	2	36.20	4	36.25	36.20	-2	4,235	-0.05%
2018/08/07	1	35.80	0	0.00	35.35	1	4,240	0.02%
2018/08/01	6	36.60	7	36.51	36.45	-1	4,428	-0.02%
2018/07/30	0	0.00	8	36.25	35.85	-8	4,670	-0.17%
2018/07/27	5	35.98	3	36.00	36.00	2	4,784	0.04%
2018/07/26	3	35.60	1	35.70	35.90	2	4,783	0.04%
2018/07/25	0	0.00	1	35.55	35.35	-1	4,781	-0.02%
2018/07/24	2	35.40	0	0.00	35.40	2	4,802	0.04%
2018/07/23	10	35.20	0	0.00	35.15	10	4,816	0.21%
2018/07/20	13	35.70	81	35.71	35.70	-68	4,830	-1.41%
2018/07/19	0	0.00	8	35.60	35.30	-8	4,826	-0.17%
2018/07/18	2	35.83	2	36.08	35.50	0	4,885	0.00%
2018/07/17	1	35.90	0	0.00	35.95	1	4,877	0.02%
2018/07/16	1	36.30	1	36.20	36.10	0	4,885	0.00%
2018/07/13	0	0.00	3	35.72	35.90	-3	4,917	-0.06%
2018/07/12	0	35.40	0	0.00	35.20	0	4,894	0.00%
2018/07/11	1	35.10	0	0.00	35.05	1	4,917	0.02%
2018/07/10	2	35.38	2	35.80	35.50	0	4,904	0.00%
2018/07/09	8	35.81	0	0.00	35.60	8	4,895	0.16%
2018/07/06	12	36.60	2	37.23	36.95	10	4,837	0.21%
2018/07/05	3	37.18	2	37.58	36.80	1	4,802	0.02%
2018/07/04	39	37.27	11	37.38	37.10	28	4,814	0.58%
2018/07/03	4	37.13	2	36.55	36.50	2	4,818	0.04%
2018/06/29	7.2	37.65	4	37.86	37.95	3.2	4,797	0.07%
2018/06/28	3	36.75	5	36.90	36.70	-2	4,776	-0.04%
2018/06/27	0	0.00	1	37.05	36.85	-1	4,780	-0.02%
2018/06/26	4.1	37.27	4	36.90	37.10	0.1	4,784	0.00%
2018/06/25	20.1	38.10	11	38.09	37.90	9.1	4,782	0.19%
2018/06/22	6	37.78	2	38.05	38.10	4	4,788	0.08%
2018/06/21	1.1	38.10	2	38.38	38.10	-1	4,799	-0.02%
2018/06/20	1	38.35	6	38.33	37.80	-5	4,844	-0.10%
2018/06/19	10.1	38.67	5	39.70	38.60	5.1	4,928	0.10%
2018/06/15	0	0.00	2	40.38	39.65	-2	5,021	-0.04%
2018/06/14	7.1	40.79	6	40.94	40.90	1.1	4,953	0.02%
2018/06/13	8.1	40.77	15	40.94	41.00	-7	4,897	-0.14%
2018/06/12	94.1	41.81	87	42.11	40.40	7.1	4,784	0.15%
2018/06/11	105	41.10	49	40.91	41.25	56	4,394	1.27%	大買/
2018/06/08	1	37.79	2	37.78	37.50	-1	4,014	-0.02%
2018/06/06	0	0.00	1	37.55	37.45	-1	4,136	-0.02%
2018/06/05	19	37.65	12	37.95	37.05	7	4,153	0.17%
2018/06/04	2	36.80	0	0.00	36.60	2	4,009	0.05%
2018/06/01	0.1	36.70	0	0.00	36.70	0.1	4,075	0.00%
2018/05/31	12.1	36.62	10	36.90	37.40	2.1	4,169	0.05%
2018/05/30	1.1	36.37	1	36.75	36.75	0.1	4,129	0.00%
2018/05/29	3	37.02	1	37.45	36.90	2	4,121	0.05%
2018/05/28	0	37.15	1	37.45	37.10	-1	4,113	-0.02%
2018/05/25	0	0.00	3	36.95	37.60	-3	4,110	-0.07%
2018/05/24	0	36.30	0	0.00	36.30	0	4,200	0.00%
2018/05/22	0.1	36.05	0	0.00	36.10	0.1	4,290	0.00%
2018/05/21	1	36.45	0	0.00	36.45	1	4,338	0.02%
2018/05/18	0	36.10	1	36.40	36.10	-1	4,390	-0.02%
2018/05/16	13	36.20	10	36.10	36.05	3	4,494	0.07%
2018/05/15	2	36.65	3	37.20	36.55	-1	4,590	-0.02%
2018/05/14	2	36.90	3	36.97	37.00	-1	4,744	-0.02%
2018/05/11	10	37.15	10	36.80	37.00	0	4,875	0.00%
2018/05/10	24	37.48	21	37.60	37.20	3	5,010	0.06%
2018/05/09	28	37.04	31	37.27	37.00	-3	5,290	-0.06%
2018/05/08	22	37.03	22	37.00	36.75	0	5,270	0.00%
2018/05/07	4	36.59	3	36.25	37.60	1	5,277	0.02%
2018/05/04	32	35.03	34	35.04	35.70	-2	5,201	-0.04%
2018/04/30	5	34.75	7	34.78	34.55	-2	5,241	-0.04%
2018/04/27	1	34.05	0	0.00	34.85	1	5,297	0.02%
2018/04/26	2	34.20	1	34.80	33.80	1	5,515	0.02%
2018/04/25	15	34.40	3	34.65	34.45	12	5,664	0.21%
2018/04/24	2	34.60	5	34.88	34.75	-3	5,727	-0.05%
2018/04/23	4	36.58	0	0.00	36.55	4	5,719	0.07%
2018/04/20	3	36.90	0	0.00	37.00	3	5,777	0.05%
2018/04/19	4	37.40	3	37.03	37.30	1	5,987	0.02%
2018/04/18	2	36.35	2	36.53	36.40	0	6,067	0.00%
2018/04/17	1	36.50	0	0.00	36.30	1	6,099	0.02%
2018/04/16	4	37.29	0	0.00	37.00	4	6,152	0.07%
2018/04/13	0	0.00	2	37.15	37.15	-2	6,278	-0.03%
2018/04/12	1	37.15	1	37.25	37.20	0	6,506	0.00%
2018/04/11	1	37.10	4	37.18	37.15	-3	6,673	-0.04%
2018/04/10	1.4	37.29	2	37.63	37.25	-0.6	6,841	-0.01%
2018/04/09	0	37.10	4	36.90	37.10	-4	7,079	-0.06%
2018/04/03	0	36.65	1	36.70	36.75	-1	7,122	-0.01%
2018/04/02	7	36.96	1	37.35	36.65	6	7,256	0.08%
2018/03/31	2.1	37.20	0	0.00	37.20	2.1	7,267	0.03%
2018/03/30	0	36.50	1	36.80	36.50	-1	7,313	-0.01%
2018/03/28	0	0.00	1	37.40	36.80	-1	8,077	-0.01%
2018/03/27	8	37.41	0	0.00	37.25	8	8,123	0.10%
2018/03/26	1	37.05	3	37.17	37.05	-2	8,120	-0.02%
2018/03/23	16	36.95	16	36.96	36.85	0	8,170	0.00%
2018/03/22	1	38.83	3	38.50	38.10	-2	8,182	-0.02%
2018/03/21	4	38.59	2	38.30	38.80	2	8,104	0.02%
2018/03/20	1	37.60	4	37.60	37.50	-3	7,971	-0.04%
2018/03/19	0	37.75	0	0.00	37.65	0	7,994	0.00%
2018/03/16	1	37.80	0	0.00	37.50	1	8,001	0.01%
2018/03/15	0	0.00	30	38.33	38.15	-30	8,026	-0.37%
2018/03/14	0	38.05	2	38.15	38.05	-2	8,103	-0.02%
2018/03/13	12	37.90	10	37.90	37.90	2	8,235	0.02%
2018/03/12	19	37.89	23	38.09	37.65	-4	8,212	-0.05%
2018/03/09	28	37.37	16	37.47	37.50	12	8,187	0.15%
2018/03/08	31	37.49	40	37.60	37.60	-9	8,242	-0.11%
2018/03/07	25	37.31	29	37.56	37.00	-4	8,240	-0.05%
2018/03/06	2	37.70	12	37.53	37.50	-10	8,285	-0.12%
2018/03/02	1	37.00	0	0.00	37.00	1	8,575	0.01%
2018/03/01	1	37.30	36	37.38	37.45	-35	8,599	-0.41%
2018/02/27	2	36.95	0	0.00	36.55	2	8,566	0.02%
2018/02/26	40	37.25	38	37.51	37.20	2	8,516	0.02%
2018/02/23	2	36.95	3	36.48	36.95	-1	8,348	-0.01%
2018/02/21	2	35.95	4	36.00	36.00	-2	8,425	-0.02%
2018/02/12	5	34.95	1	35.40	34.55	4	8,486	0.05%
2018/02/09	2	34.35	3	34.48	34.90	-1	8,485	-0.01%
2018/02/08	2	35.18	0	0.00	35.30	2	8,447	0.02%
2018/02/07	2	35.83	1	36.50	35.60	1	8,469	0.01%
2018/02/06	40	35.50	17	35.69	35.05	23	8,389	0.27%
2018/02/02	14	38.09	15	38.19	38.20	-1	8,176	-0.01%
2018/02/01	22	37.54	33	37.38	37.85	-11	8,059	-0.14%
2018/01/31	10	35.77	10	35.75	36.35	0	7,821	0.00%
2018/01/30	3	36.42	1	36.10	36.00	2	7,885	0.03%
2018/01/29	23	37.07	25	36.98	36.80	-2	7,843	-0.03%
2018/01/26	1	36.10	3	36.63	36.75	-2	7,745	-0.03%
2018/01/24	1	36.50	1	36.40	36.40	0	7,716	0.00%
2018/01/23	16	36.33	10	36.50	36.20	6	7,677	0.08%
2018/01/22	66	36.81	62	36.96	36.50	4	7,596	0.05%
2018/01/19	0	0.00	6	36.00	36.25	-6	7,354	-0.08%
2018/01/18	3	35.92	1	35.70	35.55	2	7,177	0.03%
2018/01/17	7	36.12	6	36.15	36.10	1	7,099	0.01%
2018/01/16	13	36.05	10	36.30	36.05	3	7,055	0.04%
2018/01/15	32	36.43	33	36.62	36.20	-1	6,974	-0.01%
2018/01/12	9	35.66	2	35.55	35.85	7	6,763	0.10%
2018/01/11	4	34.73	3	34.83	35.20	1	6,616	0.02%
2018/01/10	1	35.00	2	35.20	35.00	-1	6,551	-0.01%
2018/01/09	11	34.58	17	34.94	35.00	-6	6,503	-0.09%
2018/01/08	36	35.44	37	35.68	34.65	-1	6,354	-0.02%
2018/01/05	38	34.56	26	34.68	35.20	12	6,109	0.20%
2018/01/04	10	33.88	11	34.21	34.85	-1	5,920	-0.02%
2018/01/03	36	33.94	20	34.28	34.05	16	5,727	0.28%