矽格 (6257)-凱基-桃園券商分點個股進出

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

矽格

(6257)

可現股當沖

股價
71.5
漲跌
▲1.3
漲幅
+1.85%
成交量
3,230張
產業
上市半導體類股
941人加入追蹤

立即追蹤
本地時間:14:30

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

矽格 (6257)籌碼相關－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	4	71.43	2	71.30	71.50	2	6,386	0.03%
2024/04/25	2	70.40	0	0.00	70.20	2	6,379	0.03%
2024/04/24	2	69.45	3	69.97	70.40	-1	6,374	-0.02%
2024/04/23	14	67.56	11	67.55	68.30	3	6,362	0.05%
2024/04/22	1.1	68.34	6	69.10	68.30	-4.9	6,358	-0.08%
2024/04/19	8	70.10	5	70.46	70.50	3	6,293	0.05%
2024/04/18	0	71.60	2	72.05	71.50	-2	6,215	-0.03%
2024/04/17	5	72.76	2	72.25	72.60	3	6,201	0.05%
2024/04/16	3.3	70.34	0	0.00	70.60	3.3	6,136	0.05%
2024/04/15	9	72.34	1.3	72.05	72.00	7.7	6,060	0.13%
2024/04/12	11	73.37	2	73.40	73.20	9	6,030	0.15%
2024/04/11	6	72.45	10	72.70	72.80	-4	5,949	-0.07%
2024/04/10	2.1	72.17	2	71.00	72.40	0.1	5,892	0.00%
2024/04/09	14	71.34	3	72.20	71.10	11	5,828	0.19%
2024/04/08	5	71.10	0	0.00	70.80	5	5,787	0.09%
2024/04/03	0	0.00	2	71.90	71.80	-2	5,763	-0.03%
2024/04/02	8	71.89	1	72.20	73.00	7	5,753	0.12%
2024/04/01	8	71.38	0	71.55	71.60	8	5,670	0.14%
2024/03/29	22.4	70.71	21	71.37	71.00	1.4	5,597	0.03%
2024/03/28	7	72.94	19	73.06	72.00	-12	5,390	-0.22%
2024/03/27	5	72.08	9	73.40	73.80	-4	5,144	-0.08%
2024/03/26	0	0.00	1	70.20	71.00	-1	4,978	-0.02%
2024/03/25	16	72.78	10	72.30	72.30	6	4,974	0.12%
2024/03/22	83	72.09	15	72.16	72.40	68	4,944	1.38%
2024/03/21	6	76.28	18	76.43	74.70	-12	4,910	-0.24%
2024/03/20	10	77.71	47	77.33	75.60	-37	5,085	-0.73%
2024/03/19	0	0.00	14	73.21	73.50	-14	5,072	-0.28%
2024/03/18	3	70.93	82.2	71.59	72.10	-79.2	4,948	-1.60%
2024/03/15	3	68.63	0	0.00	68.80	3	4,832	0.06%
2024/03/14	3	68.40	1	68.60	68.80	2	4,777	0.04%
2024/03/13	0	0.00	13	70.04	70.10	-13	4,716	-0.28%
2024/03/12	2	69.80	3	69.30	69.90	-1	4,674	-0.02%
2024/03/11	16.1	68.67	6	68.50	68.40	10.1	4,698	0.22%
2024/03/08	14	70.45	38	70.84	69.00	-24	4,758	-0.50%
2024/03/07	28	69.77	21	71.41	69.60	7	4,727	0.15%
2024/03/06	14	69.48	11	70.06	70.20	3	4,786	0.06%
2024/03/05	0	0.00	9	68.02	68.10	-9	4,965	-0.18%
2024/03/04	8.1	68.03	2	68.50	67.90	6.1	5,024	0.12%
2024/03/01	40	67.68	11	68.30	67.20	29	4,971	0.58%
2024/02/29	4	70.10	3	70.20	70.30	1	4,814	0.02%
2024/02/27	7	70.24	22	70.01	70.00	-15	4,781	-0.31%
2024/02/26	21	72.95	6	72.57	72.30	15	4,667	0.32%
2024/02/23	40.1	72.98	51	73.60	72.50	-10.9	4,542	-0.24%
2024/02/22	5	70.42	48	70.33	70.80	-43	4,207	-1.02%
2024/02/21	9	68.76	11	68.80	68.80	-2	4,122	-0.05%
2024/02/20	5	68.80	1	68.30	68.20	4	4,144	0.10%
2024/02/19	8	69.16	0	0.00	70.00	8	4,099	0.20%
2024/02/16	3.2	69.66	11	69.17	69.50	-7.8	4,088	-0.19%
2024/02/15	4	67.58	4	67.80	68.20	0	4,032	0.00%
2024/02/05	2	65.40	3	65.37	65.30	-1	3,992	-0.03%
2024/02/02	26.1	66.66	0	0.00	65.70	26.1	3,999	0.65%
2024/02/01	1	66.90	2	67.15	66.60	-1	3,997	-0.03%
2024/01/31	24	68.02	4	67.93	67.70	20	4,025	0.50%
2024/01/30	3	67.30	1	66.60	66.50	2	4,054	0.05%
2024/01/29	1	67.40	0	0.00	67.40	1	4,089	0.02%
2024/01/26	2	68.00	11	69.47	67.20	-9	4,139	-0.22%
2024/01/25	3	68.60	0	0.00	68.70	3	4,117	0.07%
2024/01/24	3	68.27	8	68.29	68.00	-5	4,103	-0.12%
2024/01/22	3.3	68.42	6	68.58	68.00	-2.7	4,084	-0.07%
2024/01/19	2	66.50	3	66.43	66.50	-1	3,970	-0.02%
2024/01/18	6	65.28	6	65.53	65.30	0	4,006	0.00%
2024/01/16	6	65.77	0	0.00	66.10	6	4,139	0.14%
2024/01/15	0	0.00	1	65.40	65.40	-1	4,157	-0.02%
2024/01/11	4	64.13	0	0.00	64.20	4	4,308	0.09%
2024/01/09	4	64.55	1	64.40	64.40	3	4,482	0.07%
2024/01/08	1	64.50	0	0.00	63.90	1	4,508	0.02%
2024/01/05	1	65.00	1	64.80	64.90	0	4,636	0.00%
2024/01/04	1	64.60	1	65.10	65.00	0	4,642	0.00%
2024/01/03	2.1	64.40	0	64.60	65.00	2.1	4,664	0.04%
2024/01/02	1	64.80	0	0.00	64.60	1	4,648	0.02%
2023/12/29	1	65.50	5	65.16	65.20	-4	4,647	-0.09%
2023/12/28	1	66.10	0	0.00	66.00	1	4,599	0.02%
2023/12/27	1	67.20	0	0.00	67.30	1	4,574	0.02%
2023/12/26	1	66.70	1	67.10	66.80	0	4,565	0.00%
2023/12/25	1	67.00	0	0.00	66.40	1	4,552	0.02%
2023/12/22	0	0.00	0.1	68.00	68.00	-0.1	4,508	0.00%
2023/12/21	1.1	68.04	0	0.00	68.10	1.1	4,515	0.02%
2023/12/20	0.1	69.00	3	69.27	68.80	-3	4,488	-0.07%
2023/12/19	11	68.71	0	0.00	67.80	11	4,433	0.25%
2023/12/18	10	68.70	5	68.30	68.50	5	4,437	0.11%
2023/12/15	31.3	68.23	45	67.68	67.20	-13.7	4,545	-0.30%
2023/12/14	14.2	69.42	18.1	69.35	71.90	-3.9	4,467	-0.09%
2023/12/13	1	66.40	5	66.26	66.40	-4	4,163	-0.10%
2023/12/12	1.1	66.01	6	66.23	65.80	-5	4,245	-0.12%
2023/12/11	0	0.00	3.5	64.93	65.00	-3.5	4,209	-0.08%
2023/12/08	4	64.68	0	0.00	64.70	4	4,198	0.10%
2023/12/07	0	0.00	1	65.80	64.60	-1	4,183	-0.02%
2023/12/06	7	65.01	2.3	65.41	65.40	4.7	4,158	0.11%
2023/12/05	14.2	65.24	2	65.10	65.50	12.2	4,084	0.30%
2023/12/04	4	65.78	1	65.80	66.00	3	4,013	0.07%
2023/12/01	5	65.04	18	64.85	65.80	-13	3,943	-0.33%
2023/11/30	27	63.84	23	64.22	63.80	4	3,722	0.11%
2023/11/29	2	62.00	15.1	62.07	62.00	-13.1	3,478	-0.38%
2023/11/23	1	61.20	1	61.10	60.90	0	3,515	0.00%
2023/11/22	0	0.00	1	61.00	60.90	-1	3,537	-0.03%
2023/11/21	2	61.05	0	0.00	60.70	2	3,565	0.06%
2023/11/17	2	61.10	1	61.50	61.00	1	3,803	0.03%
2023/11/16	0	0.00	6	61.48	61.50	-6	3,785	-0.16%
2023/11/15	1.3	61.38	1	60.90	60.90	0.3	3,836	0.01%
2023/11/14	0	0.00	1	60.60	61.50	-1	3,792	-0.03%
2023/11/13	1	60.40	0	0.00	60.50	1	3,777	0.03%
2023/11/10	0	0.00	2	60.30	60.20	-2	3,769	-0.05%
2023/11/09	2	61.40	5	61.22	60.80	-3	3,748	-0.08%
2023/11/08	1.2	61.52	3	61.80	61.40	-1.8	3,736	-0.05%
2023/11/07	9	61.02	3	61.03	61.70	6	3,702	0.16%
2023/11/06	4	61.75	3	61.57	61.50	1	3,649	0.03%
2023/11/03	2	61.30	1	61.40	61.50	1	3,596	0.03%
2023/11/02	0.1	60.70	10	60.41	60.90	-9.9	3,546	-0.28%
2023/10/31	5	60.30	9	60.59	59.30	-4	3,490	-0.11%
2023/10/30	0	59.90	1	59.70	59.90	-1	3,486	-0.03%
2023/10/27	2	60.05	3	60.30	59.40	-1	3,500	-0.03%
2023/10/26	5.1	60.68	18	61.13	60.20	-12.9	3,491	-0.37%
2023/10/25	5	61.76	32	61.87	62.00	-27	3,448	-0.78%
2023/10/24	0	0.00	7.3	60.72	60.70	-7.3	3,402	-0.21%
2023/10/23	11	60.90	5	60.60	59.90	6	3,432	0.17%
2023/10/20	3	60.60	3	60.97	60.80	0	3,445	0.00%
2023/10/19	8	60.71	12	60.32	60.70	-4	3,413	-0.12%
2023/10/18	8	59.95	2	60.60	60.00	6	3,342	0.18%
2023/10/17	5	60.90	64	60.26	60.70	-59	3,292	-1.79%
2023/10/16	1	59.70	41	59.01	59.20	-40	3,230	-1.24%
2023/10/13	113	59.91	9.3	60.13	60.00	103.8	3,223	3.22%	大買/鉅額交易
2023/10/12	1	58.30	1	58.10	58.30	0	3,118	0.00%
2023/10/11	0	0.00	1	58.20	57.80	-1	3,134	-0.03%
2023/10/05	5	58.16	4	57.90	57.60	1	3,142	0.03%
2023/10/02	2	58.10	1	57.70	57.70	1	3,151	0.03%
2023/09/27	1	56.90	0	0.00	56.90	1	3,296	0.03%
2023/09/26	0	0.00	2	57.10	56.70	-2	3,299	-0.06%
2023/09/25	1	58.00	1	58.40	58.30	0	3,259	0.00%
2023/09/22	2	57.45	1	57.60	57.50	1	3,247	0.03%
2023/09/21	4	56.80	5	56.98	57.20	-1	3,216	-0.03%
2023/09/20	10.6	58.96	14	58.55	58.00	-3.4	3,167	-0.11%
2023/09/19	27	60.71	21	60.55	60.80	6	2,973	0.20%
2023/09/18	1	58.60	4	58.90	58.80	-3	2,660	-0.11%
2023/09/15	11	58.48	4	58.35	58.00	7	2,635	0.27%
2023/09/14	0	0.00	3	57.40	57.20	-3	2,512	-0.12%
2023/09/13	0	0.00	2	56.70	56.60	-2	2,493	-0.08%
2023/09/11	1	56.80	3	56.90	57.10	-2	2,484	-0.08%
2023/09/08	1	57.20	1	57.00	57.20	0	2,490	0.00%
2023/09/07	1	57.90	0	0.00	57.80	1	2,489	0.04%
2023/09/06	0.3	57.70	3	58.03	58.20	-2.7	2,480	-0.11%
2023/09/05	0	0.00	2	57.80	57.80	-2	2,464	-0.08%
2023/09/04	0	0.00	4	57.45	57.50	-4	2,453	-0.16%
2023/09/01	2	57.15	0	0.00	57.10	2	2,446	0.08%
2023/08/31	0	0.00	8	57.28	57.70	-8	2,435	-0.33%
2023/08/30	1	56.40	9	56.70	56.90	-8	2,385	-0.34%
2023/08/29	1	56.10	5	56.40	56.40	-4	2,351	-0.17%
2023/08/28	13	56.95	1.5	56.71	56.00	11.5	2,336	0.49%
2023/08/25	1	56.40	2	56.70	56.60	-1	2,319	-0.04%
2023/08/24	10	56.46	17.1	56.57	56.10	-7.1	2,284	-0.31%
2023/08/23	3	54.43	23	53.82	55.40	-20	2,157	-0.93%
2023/08/22	2	52.60	0	0.00	52.60	2	2,032	0.10%
2023/08/21	1	52.50	1	53.50	52.50	0	1,991	0.00%
2023/08/17	0.2	50.80	0	0.00	51.30	0.2	1,919	0.01%
2023/08/16	0	0.00	5	50.00	50.80	-5	1,909	-0.26%
2023/08/15	5	50.50	0	0.00	50.30	5	1,908	0.26%
2023/08/14	1.1	50.05	1	50.60	50.30	0.1	1,916	0.01%
2023/08/11	2.1	51.16	1	51.70	51.10	1.1	1,910	0.06%
2023/08/10	1	52.00	0	0.00	51.90	1	1,894	0.05%
2023/08/09	1.5	52.77	0	0.00	52.50	1.5	1,878	0.08%
2023/08/04	5	52.20	0	0.00	52.30	5	1,870	0.27%
2023/08/02	3	52.50	9	52.12	52.00	-6	1,872	-0.32%
2023/08/01	2	52.10	0	0.00	52.00	2	1,856	0.11%
2023/07/31	3	52.83	3	53.57	52.90	0	1,835	0.00%
2023/07/28	2	53.60	2	53.45	53.70	0	1,808	0.00%
2023/07/27	11.2	52.75	3	52.60	52.30	8.2	1,778	0.46%
2023/07/26	7	57.26	2	57.40	57.00	5	1,700	0.29%
2023/07/25	6	57.33	3	57.37	57.50	3	1,640	0.18%
2023/07/24	1	57.70	0	0.00	57.50	1	1,629	0.06%
2023/07/21	6.1	58.20	0	0.00	58.30	6.1	1,610	0.38%
2023/07/20	0	0.00	1	58.50	58.30	-1	1,596	-0.06%
2023/07/19	2	58.30	0	0.00	58.00	2	1,577	0.13%
2023/07/18	1	58.50	4	59.00	58.50	-3	1,543	-0.19%
2023/07/17	0	0.00	3	58.97	58.90	-3	1,536	-0.20%
2023/07/14	1	58.10	4	58.13	58.30	-3	1,505	-0.20%
2023/07/13	0	0.00	5	58.08	57.60	-5	1,483	-0.34%
2023/07/12	2	57.40	3	57.07	57.40	-1	1,447	-0.07%
2023/07/10	2	56.75	0	0.00	56.50	2	1,454	0.14%
2023/07/07	3	56.73	1	56.80	56.70	2	1,456	0.14%
2023/07/06	1	58.40	2.1	57.99	57.80	-1.1	1,433	-0.08%
2023/07/05	3	58.73	10.1	57.81	58.20	-7.1	1,396	-0.51%
2023/06/30	0	0.00	5	55.50	55.30	-5	1,303	-0.38%
2023/06/29	0	0.00	6	55.40	55.40	-6	1,306	-0.46%
2023/06/28	7	55.01	10	55.23	55.00	-3	1,333	-0.22%
2023/06/27	5.1	55.00	1	55.00	54.90	4.1	1,328	0.31%
2023/06/21	2	55.40	0	0.00	55.50	2	1,324	0.15%
2023/06/20	0	0.00	5	55.70	55.90	-5	1,307	-0.38%
2023/06/15	3	55.80	0	0.00	55.80	3	1,330	0.23%
2023/06/14	0	0.00	3	55.90	56.10	-3	1,336	-0.22%
2023/06/13	0	0.00	0	55.70	55.70	0	1,337	0.00%
2023/06/12	2	54.80	0	0.00	55.40	2	1,349	0.15%
2023/06/09	2.1	54.86	1	55.10	55.10	1.1	1,345	0.08%
2023/06/08	0	0.00	1	55.70	55.60	-1	1,345	-0.07%
2023/06/06	0.2	55.80	0	0.00	55.80	0.2	1,393	0.01%
2023/06/02	2	55.70	0	0.00	55.30	2	1,520	0.13%
2023/05/31	0.2	55.37	0.1	55.30	55.50	0.1	1,566	0.01%
2023/05/29	0	0.00	2.2	54.81	54.50	-2.2	1,590	-0.14%
2023/05/26	3	54.20	3	54.63	54.30	0	1,600	0.00%
2023/05/25	1	54.00	3	53.97	53.90	-2	1,594	-0.12%
2023/05/22	0	0.00	1	54.20	54.20	-1	1,624	-0.06%
2023/05/19	0	0.00	7	53.84	53.90	-7	1,627	-0.43%
2023/05/18	0	0.00	1	53.50	53.40	-1	1,627	-0.06%
2023/05/17	0	0.00	1	53.30	53.30	-1	1,645	-0.06%
2023/05/16	0	0.00	1	53.20	53.00	-1	1,640	-0.06%
2023/05/15	3.1	53.00	2	52.80	52.80	1.1	1,640	0.07%
2023/05/08	4	53.38	0	0.00	53.10	4	1,651	0.24%
2023/05/03	5	52.20	0	0.00	52.20	5	1,732	0.29%
2023/05/02	5	52.10	0	0.00	52.20	5	1,762	0.28%
2023/04/28	2	52.05	1	52.00	52.10	1	1,772	0.06%
2023/04/27	3	51.43	1	51.80	51.50	2	1,760	0.11%
2023/04/26	2	52.00	0	0.00	52.30	2	1,710	0.12%
2023/04/25	2	53.20	0	0.00	52.50	2	1,691	0.12%
2023/04/24	1	53.20	0	0.00	53.00	1	1,680	0.06%
2023/04/21	4	53.78	1	53.10	53.20	3	1,667	0.18%
2023/04/20	2	54.60	0	0.00	54.20	2	1,643	0.12%
2023/04/19	2	55.25	0	0.00	55.20	2	1,624	0.12%
2023/04/18	1	55.40	0	0.00	55.40	1	1,625	0.06%
2023/04/17	2	55.35	1	55.30	55.40	1	1,626	0.06%
2023/04/14	0	0.00	2	55.60	55.50	-2	1,616	-0.12%
2023/04/13	0	0.00	8	55.71	55.50	-8	1,606	-0.50%
2023/04/07	5	55.60	3	55.80	55.70	2	1,560	0.13%
2023/04/06	2	55.55	4	55.63	55.60	-2	1,552	-0.13%
2023/03/31	1	55.70	0	0.00	55.90	1	1,549	0.06%
2023/03/30	0	0.00	2	55.55	55.80	-2	1,509	-0.13%
2023/03/29	1	55.20	0	0.00	55.30	1	1,509	0.07%
2023/03/28	0	0.00	10	55.50	55.60	-10	1,496	-0.67%
2023/03/27	10	55.76	3	55.90	55.70	7	1,490	0.47%
2023/03/24	0	55.80	1	55.90	55.70	-1	1,493	-0.07%
2023/03/23	0	55.90	2	55.75	55.70	-2	1,496	-0.13%
2023/03/21	3	55.77	35	55.61	55.60	-32	1,531	-2.09%
2023/03/20	1	55.80	0	0.00	56.00	1	1,516	0.07%
2023/03/17	0	0.00	1	55.60	55.80	-1	1,520	-0.07%
2023/03/16	3	55.27	8	55.60	55.00	-5	1,509	-0.33%
2023/03/14	0	0.00	1	55.20	55.40	-1	1,480	-0.07%
2023/03/13	2	54.85	6	55.27	55.60	-4	1,489	-0.27%
2023/03/10	1	55.30	2	55.75	55.70	-1	1,475	-0.07%
2023/03/09	6	55.53	0	0.00	55.60	6	1,470	0.41%
2023/03/08	51	56.02	13	55.97	56.10	38	1,438	2.64%
2023/03/07	3	56.33	5	56.55	56.90	-2	1,341	-0.15%
2023/03/06	9	55.57	6	55.53	55.70	3	1,280	0.23%
2023/03/03	7	54.71	5.1	54.86	54.90	1.9	1,252	0.15%
2023/03/02	3	54.03	2	54.20	54.10	1	1,214	0.08%
2023/03/01	3	53.97	16.8	53.63	54.10	-13.8	1,194	-1.16%
2023/02/24	2	53.10	4	53.50	53.40	-2	1,168	-0.17%
2023/02/23	4.1	53.08	1	53.10	53.20	3.1	1,155	0.27%
2023/02/22	0.1	52.40	3	52.30	52.70	-2.9	1,148	-0.25%
2023/02/21	3	52.53	8	52.26	52.70	-5	1,152	-0.43%
2023/02/20	0	0.00	1	51.60	52.10	-1	1,167	-0.09%
2023/02/17	0.2	51.80	1	51.30	51.60	-0.8	1,191	-0.07%
2023/02/16	1	51.30	1	51.60	51.60	0	1,203	0.00%
2023/02/15	8	51.35	6	51.32	51.20	2	1,221	0.16%
2023/02/13	2.1	51.81	0	0.00	51.90	2.1	1,222	0.17%
2023/02/10	2	52.00	1	52.10	52.10	1	1,241	0.08%
2023/02/09	0.1	52.20	1	52.10	52.10	-0.9	1,252	-0.07%
2023/02/08	0	0.00	1	52.10	52.10	-1	1,259	-0.08%
2023/02/07	0	0.00	2	52.00	52.00	-2	1,262	-0.16%
2023/02/06	0	0.00	4	51.80	51.80	-4	1,294	-0.31%
2023/02/03	0.1	52.30	3	52.27	52.30	-2.9	1,295	-0.22%
2023/02/02	5	51.80	1.7	51.82	52.20	3.3	1,297	0.26%
2023/02/01	1	51.20	0	0.00	51.40	1	1,253	0.08%
2023/01/31	0	0.00	2	50.60	50.90	-2	1,228	-0.16%
2023/01/30	1	50.10	10	50.00	50.10	-9	1,203	-0.75%
2023/01/16	0	0.00	1	49.50	49.45	-1	1,214	-0.08%
2023/01/13	3	49.25	0	0.00	49.15	3	1,240	0.24%
2023/01/09	3	49.42	3	49.50	49.60	0	1,331	0.00%
2023/01/05	5	48.46	1	48.45	48.30	4	1,340	0.30%
2023/01/04	0	0.00	0	48.70	48.60	0	1,344	0.00%
2023/01/03	2	48.55	2	48.75	48.75	0	1,365	0.00%
2022/12/28	1	48.25	0	0.00	48.20	1	1,417	0.07%
2022/12/27	0	0.00	3	48.88	49.05	-3	1,421	-0.21%
2022/12/22	1	48.75	0	0.00	48.70	1	1,471	0.07%
2022/12/21	1	48.25	34	48.40	48.20	-33	1,499	-2.20%
2022/12/20	5	48.45	141	48.91	48.25	-136	1,528	-8.90%	大賣/鉅額交易
2022/12/19	0	0.00	60	49.66	49.45	-60	1,545	-3.88%
2022/12/16	1	49.70	14	49.75	49.60	-13	1,544	-0.84%
2022/12/15	1	50.00	0	0.00	50.40	1	1,536	0.07%
2022/12/14	7	50.17	0	0.00	50.30	7	1,535	0.46%
2022/12/13	2	50.03	0	0.00	50.10	2	1,532	0.13%
2022/12/12	0	0.00	2	49.35	49.40	-2	1,495	-0.13%
2022/12/07	2	49.55	0	0.00	49.30	2	1,517	0.13%
2022/12/06	1.1	50.33	3	50.40	50.00	-1.9	1,511	-0.13%
2022/12/05	2	50.60	0	0.00	50.90	2	1,520	0.13%
2022/12/02	16.1	50.47	1	50.30	50.50	15.1	1,514	1.00%
2022/12/01	2	50.80	0	0.00	50.70	2	1,539	0.13%
2022/11/29	0	0.00	1	50.00	50.00	-1	1,559	-0.06%
2022/11/28	11.1	49.71	0	0.00	49.90	11.1	1,566	0.71%
2022/11/24	2.1	49.81	0	0.00	50.10	2.1	1,606	0.13%
2022/11/23	0	0.00	1	49.75	49.80	-1	1,618	-0.06%
2022/11/21	2.1	49.92	1	49.90	49.60	1.1	1,678	0.07%
2022/11/18	40.1	50.16	0	0.00	50.10	40.1	1,680	2.39%
2022/11/17	0.1	49.90	0	0.00	50.10	0.1	1,677	0.01%
2022/11/16	1.1	49.99	2	50.35	50.10	-0.9	1,679	-0.05%
2022/11/15	0	0.00	2	49.80	50.20	-2	1,655	-0.12%
2022/11/14	0	0.00	11	49.69	49.80	-11	1,653	-0.67%
2022/11/11	2	49.73	1	49.20	49.20	1	1,654	0.06%
2022/11/10	0.1	48.90	5	48.97	49.20	-4.9	1,640	-0.30%
2022/11/09	2	49.00	1	49.00	49.05	1	1,646	0.06%
2022/11/08	2.1	48.65	1	48.60	48.25	1.1	1,649	0.07%
2022/11/07	17	48.81	0	0.00	48.85	17	1,670	1.02%
2022/11/04	0	0.00	9	48.45	48.40	-9	1,699	-0.53%
2022/11/03	20	48.30	21	47.53	48.30	-1	1,700	-0.06%
2022/11/02	9	47.87	7.1	48.06	48.05	1.9	1,716	0.11%
2022/11/01	10	47.00	0	0.00	47.00	10	1,717	0.58%
2022/10/31	0	0.00	2	46.78	46.50	-2	1,734	-0.12%
2022/10/28	21	46.55	7	46.35	46.30	14	1,748	0.80%
2022/10/27	15	46.43	16	46.44	46.70	-1	1,791	-0.06%
2022/10/26	0.1	46.05	0	0.00	45.80	0.1	1,862	0.01%
2022/10/25	0.1	46.15	4	46.36	45.95	-3.9	1,866	-0.21%
2022/10/24	8	46.87	0	0.00	46.60	8	1,883	0.42%
2022/10/21	5.1	47.01	7	46.86	46.55	-1.9	1,887	-0.10%
2022/10/20	2	45.70	0	0.00	47.30	2	1,916	0.10%
2022/10/19	20	46.30	15	46.30	46.10	5	1,911	0.26%
2022/10/18	0	0.00	4.1	45.68	46.50	-4.1	1,896	-0.21%
2022/10/17	5	44.50	0	0.00	44.75	5	1,890	0.26%
2022/10/14	0	0.00	0.2	43.34	43.70	-0.2	1,893	-0.01%
2022/10/11	0.3	43.83	1	43.55	43.40	-0.7	1,966	-0.04%
2022/10/07	0	0.00	0.1	45.40	45.25	-0.1	1,985	-0.01%
2022/10/05	4	44.95	1	45.55	45.00	3	2,116	0.14%
2022/10/04	1	43.80	0	0.00	43.95	1	2,124	0.05%
2022/10/03	0	0.00	0.1	43.30	43.20	-0.1	2,150	0.00%
2022/09/30	1.1	41.65	0	0.00	42.50	1.1	2,188	0.05%
2022/09/29	6	42.50	0	0.00	42.35	6	2,218	0.27%
2022/09/28	1.1	42.85	0	0.00	42.00	1.1	2,260	0.05%
2022/09/27	5.1	43.32	8	43.80	43.60	-2.9	2,290	-0.13%
2022/09/26	8.2	44.22	0	0.00	43.80	8.2	2,309	0.36%
2022/09/22	0.2	46.03	0	0.00	46.20	0.2	2,442	0.01%
2022/09/21	2	46.60	5	46.70	46.60	-3	2,498	-0.12%
2022/09/20	1.1	46.82	0	0.00	46.80	1.1	2,527	0.04%
2022/09/19	1	47.05	0	0.00	46.95	1	2,560	0.04%
2022/09/16	1	47.15	0	0.00	47.15	1	2,628	0.04%
2022/09/14	2	47.48	2	47.60	47.65	0	2,682	0.00%
2022/09/13	1	48.50	0	0.00	48.30	1	2,686	0.04%
2022/09/12	0	0.00	0.1	48.60	48.05	-0.1	2,730	0.00%
2022/09/08	0.1	47.90	0	0.00	48.00	0.1	2,779	0.00%
2022/09/07	3.1	47.69	0	0.00	47.60	3.1	2,805	0.11%
2022/09/06	0.3	49.15	1	49.30	48.95	-0.7	2,800	-0.02%
2022/09/05	9	50.26	5	50.02	49.80	4	2,825	0.14%
2022/09/02	1	50.60	2	50.60	50.50	-1	2,840	-0.04%
2022/09/01	4.1	50.48	5	50.16	50.30	-0.9	2,875	-0.03%
2022/08/31	0	0.00	5	51.20	51.10	-5	2,918	-0.17%
2022/08/30	7	51.11	0	0.00	50.90	7	3,107	0.23%
2022/08/26	2	51.70	0	52.70	51.90	2	3,183	0.06%
2022/08/25	0	0.00	5	50.70	50.70	-5	3,155	-0.16%
2022/08/24	6	50.43	1	50.50	50.40	5	3,198	0.16%
2022/08/23	5	50.50	2	50.70	50.50	3	3,206	0.09%
2022/08/19	1	51.90	4	51.88	51.70	-3	3,195	-0.09%
2022/08/18	28	51.46	2	51.40	51.50	26	3,179	0.82%
2022/08/17	1	51.50	0.1	51.39	51.50	0.9	3,168	0.03%
2022/08/16	13	51.23	1	51.20	51.20	12	3,180	0.38%
2022/08/15	1	51.70	8	51.50	51.50	-7	3,187	-0.22%
2022/08/12	2	51.10	6	51.08	51.20	-4	3,180	-0.13%
2022/08/11	3	50.40	6	50.28	50.30	-3	3,155	-0.10%
2022/08/09	2	49.70	0	0.00	49.90	2	3,154	0.06%
2022/08/08	7	50.01	2.1	49.68	50.00	4.9	3,138	0.16%
2022/08/05	1	49.50	0	0.00	49.35	1	3,114	0.03%
2022/08/04	2	48.75	0	0.00	48.80	2	3,122	0.06%
2022/08/03	7.1	49.09	1	49.15	49.10	6.1	3,105	0.20%
2022/08/02	0.4	50.20	10	50.10	50.00	-9.6	3,069	-0.31%
2022/08/01	0.1	50.19	0	0.00	49.80	0.1	3,007	0.00%
2022/07/29	2.5	49.94	0	0.00	49.90	2.5	3,037	0.08%
2022/07/28	4	49.55	1	49.60	49.65	3	3,058	0.10%
2022/07/27	2	49.70	0	0.00	50.20	2	3,068	0.07%
2022/07/26	0.3	50.20	1	50.10	49.90	-0.7	3,103	-0.02%
2022/07/22	1	51.00	0	0.00	51.00	1	3,118	0.03%
2022/07/21	3	50.80	0	0.00	50.90	3	3,120	0.10%
2022/07/20	2	51.00	4	50.20	50.00	-2	3,112	-0.06%
2022/07/19	2	49.35	1	49.30	49.35	1	3,076	0.03%
2022/07/15	4	48.53	0	0.00	48.65	4	3,048	0.13%
2022/07/14	0	47.20	1	46.90	47.30	-1	3,027	-0.03%
2022/07/13	1	51.00	0	0.00	50.60	1	2,958	0.03%
2022/07/12	0	0.00	2	50.40	50.30	-2	2,885	-0.07%
2022/07/11	3	51.23	2	51.70	51.50	1	2,873	0.03%
2022/07/08	1.1	50.83	1	51.40	51.10	0.1	2,846	0.00%
2022/07/07	4.1	50.34	0	0.00	50.60	4.1	2,820	0.15%
2022/07/05	1	50.50	0	0.00	52.50	1	2,806	0.04%
2022/07/04	2	50.60	0	0.00	50.40	2	2,851	0.07%
2022/06/30	2.1	52.10	1	51.70	51.90	1.1	2,837	0.04%
2022/06/29	7.1	54.14	1	53.90	53.90	6.1	2,756	0.22%
2022/06/28	2	54.90	0	0.00	54.90	2	2,715	0.07%
2022/06/27	4	55.68	0	0.00	56.10	4	2,715	0.15%
2022/06/24	1.1	55.11	1	55.20	55.00	0.1	2,734	0.00%
2022/06/23	4	55.40	0	0.00	55.70	4	2,743	0.15%
2022/06/22	2	56.95	1	56.40	56.20	1	2,730	0.04%
2022/06/21	4	58.05	0	0.00	57.90	4	2,691	0.15%
2022/06/20	1	58.10	0	0.00	57.20	1	2,692	0.04%
2022/06/17	2	59.25	2	59.95	59.00	0	2,651	0.00%
2022/06/16	1	61.10	1	60.80	60.80	0	2,603	0.00%
2022/06/15	2	62.00	0	62.16	61.80	2	2,583	0.08%
2022/06/14	37	62.11	2	61.50	62.20	35	2,602	1.35%
2022/06/09	2	62.40	2.1	62.27	62.30	-0.1	2,520	0.00%
2022/06/08	2	62.80	17.5	61.95	62.30	-15.5	2,461	-0.63%
2022/06/07	10	61.15	7	61.10	60.80	3	2,283	0.13%
2022/06/02	0	0.00	16.4	60.59	60.20	-16.4	2,264	-0.72%
2022/06/01	0	0.00	16	60.29	60.30	-16	2,268	-0.71%
2022/05/31	2.1	59.76	4	59.73	59.50	-1.9	2,227	-0.09%
2022/05/30	4	59.25	1	59.20	59.40	3	2,220	0.14%
2022/05/26	1	58.50	0	0.00	58.40	1	2,224	0.04%
2022/05/25	0	0.00	7	59.00	59.00	-7	2,236	-0.31%
2022/05/24	0	0.00	19	58.97	58.70	-19	2,273	-0.84%
2022/05/23	3	60.23	0	59.80	59.80	3	2,253	0.13%
2022/05/20	1	59.90	1	59.70	59.90	0	2,247	0.00%
2022/05/19	0	0.00	2	58.60	59.60	-2	2,234	-0.09%
2022/05/18	0	0.00	2	59.80	59.70	-2	2,217	-0.09%
2022/05/17	1	59.40	21	59.31	59.30	-20	2,192	-0.91%
2022/05/16	1	58.70	2	58.60	58.60	-1	2,187	-0.05%
2022/05/12	2.6	58.42	1	58.40	57.80	1.6	2,186	0.07%
2022/05/11	1.1	59.39	1	59.00	58.70	0.1	2,164	0.00%
2022/05/10	4	58.30	1	58.10	58.70	3	2,182	0.14%
2022/05/09	0.1	59.60	1	58.70	58.60	-0.9	2,199	-0.04%
2022/05/06	1.3	59.37	9	59.64	59.80	-7.7	2,202	-0.35%
2022/05/05	1	59.80	1.5	59.87	59.70	-0.5	2,214	-0.02%
2022/05/04	20	59.10	5	59.26	59.20	15	2,207	0.68%
2022/05/03	1	58.00	18	58.74	59.20	-17	2,198	-0.77%
2022/04/28	4	56.55	1	56.60	56.30	3	2,171	0.14%
2022/04/27	2.4	55.51	0	0.00	56.10	2.4	2,161	0.11%
2022/04/26	2	55.85	3	55.67	55.70	-1	2,164	-0.05%
2022/04/25	6.3	56.16	0	0.00	56.00	6.3	2,263	0.28%
2022/04/22	5.2	57.62	0	0.00	57.40	5.2	2,284	0.23%
2022/04/21	0	57.90	0.1	57.60	57.50	-0.1	2,321	0.00%
2022/04/20	5	57.32	3	57.20	57.20	2	2,391	0.08%
2022/04/19	3	57.33	2	57.30	57.20	1	2,394	0.04%
2022/04/18	0.5	57.10	54	56.86	57.10	-53.5	2,422	-2.21%
2022/04/15	5.3	57.40	0	0.00	57.20	5.3	2,439	0.22%
2022/04/13	5	57.80	4	57.85	58.30	1	2,505	0.04%
2022/04/12	1	57.80	2	58.10	57.50	-1	2,613	-0.04%
2022/04/11	3	59.53	6	58.43	58.50	-3	2,602	-0.12%
2022/04/08	20	60.34	9	60.37	60.10	11	2,555	0.43%
2022/04/07	0.1	60.10	14.4	60.16	59.40	-14.3	2,480	-0.58%
2022/04/06	0	0.00	5	58.90	58.70	-5	2,401	-0.21%
2022/04/01	2	59.30	2	59.60	59.60	0	2,395	0.00%
2022/03/30	5.2	59.99	1	60.40	59.90	4.2	2,403	0.17%
2022/03/29	2.1	60.29	1	60.10	60.10	1.1	2,382	0.05%
2022/03/28	4	59.78	12.1	60.18	60.70	-8.1	2,332	-0.35%
2022/03/25	0.1	59.60	2	59.45	59.40	-1.9	2,256	-0.08%
2022/03/24	0	0.00	1	59.10	59.40	-1	2,242	-0.04%
2022/03/23	6	59.23	2	59.10	59.20	4	2,260	0.18%
2022/03/22	1.2	59.03	1	59.10	59.20	0.2	2,261	0.01%
2022/03/21	0	0.00	2.1	59.20	59.10	-2.1	2,285	-0.09%
2022/03/18	1.1	58.98	1	58.90	58.60	0.1	2,310	0.00%
2022/03/17	20.1	58.82	10	58.85	58.80	10.1	2,325	0.43%
2022/03/16	4	57.78	0.6	58.00	58.30	3.4	2,311	0.15%
2022/03/15	1.5	57.46	0	0.00	57.20	1.5	2,344	0.06%
2022/03/14	1.2	58.02	1	58.30	58.20	0.2	2,353	0.01%
2022/03/11	6.4	57.55	0	0.00	57.70	6.4	2,361	0.27%
2022/03/10	5.1	57.81	3	57.87	57.90	2.1	2,372	0.09%
2022/03/09	2	57.40	1	57.60	57.20	1	2,360	0.04%
2022/03/08	2.1	55.31	0	0.00	54.90	2.1	2,340	0.09%
2022/03/07	2.1	56.25	1	56.10	56.10	1.1	2,321	0.05%
2022/03/04	3.1	58.04	0	0.00	58.00	3.1	2,326	0.13%
2022/03/03	0	0.00	11	58.40	58.30	-11	2,360	-0.47%
2022/03/02	7	57.60	1	57.70	57.80	6	2,418	0.25%
2022/03/01	0	0.00	1	57.90	57.80	-1	2,433	-0.04%
2022/02/24	11.1	56.59	5	56.40	56.20	6.1	2,501	0.24%
2022/02/23	2	58.05	0	0.00	57.90	2	2,500	0.08%
2022/02/22	4	57.83	0	0.00	57.90	4	2,574	0.16%
2022/02/21	0.2	59.00	0.1	59.00	58.90	0.1	2,754	0.00%
2022/02/18	5	58.70	0	0.00	58.70	5	2,916	0.17%
2022/02/17	0.2	59.20	1	58.90	58.80	-0.8	2,995	-0.03%
2022/02/16	0	0.00	2	59.00	58.60	-2	3,081	-0.06%
2022/02/15	1	57.80	1	58.10	57.90	0	3,101	0.00%
2022/02/14	1	57.60	0	0.00	57.80	1	3,129	0.03%
2022/02/11	0.1	59.30	4	58.90	58.90	-4	3,151	-0.13%
2022/02/10	2	59.20	8.1	59.65	59.30	-6.1	3,229	-0.19%
2022/02/09	3	58.40	1.1	58.68	59.00	1.9	3,266	0.06%
2022/02/08	5	57.40	5	57.50	57.50	0	3,301	0.00%
2022/02/07	1	56.20	0	0.00	57.20	1	3,431	0.03%
2022/01/26	7	56.76	1	56.90	56.50	6	3,443	0.17%
2022/01/25	5	57.20	3	57.30	57.10	2	3,496	0.06%
2022/01/24	6	57.35	0	0.00	57.80	6	3,530	0.17%
2022/01/21	7	58.60	52	58.54	58.30	-45	3,548	-1.27%
2022/01/20	10	59.30	10	59.46	59.50	0	3,593	0.00%
2022/01/19	4	59.70	1	60.20	59.50	3	3,629	0.08%
2022/01/18	54.1	59.79	20	59.95	59.70	34.1	3,661	0.93%
2022/01/17	12	58.38	7	58.91	58.90	5	3,565	0.14%
2022/01/14	1	58.00	0	0.00	58.00	1	3,541	0.03%
2022/01/13	1	59.30	7	59.07	59.00	-6	3,558	-0.17%
2022/01/12	0	0.00	1	57.60	57.80	-1	3,518	-0.03%
2022/01/11	6	57.75	1	57.60	57.50	5	3,566	0.14%
2022/01/10	5	58.20	1	58.50	58.50	4	3,567	0.11%
2022/01/07	0.1	58.80	0	0.00	58.10	0.1	3,596	0.00%
2022/01/06	2	59.30	2	59.50	59.30	0	3,572	0.00%
2022/01/05	16.1	59.65	23	59.82	59.60	-6.9	3,597	-0.19%
2022/01/03	1.1	58.82	0	0.00	58.80	1.1	3,530	0.03%
2021/12/30	4.1	58.85	0	0.00	58.80	4.1	3,559	0.11%
2021/12/29	3	59.00	0	0.00	59.00	3	3,591	0.08%
2021/12/28	5	58.80	0	0.00	58.80	5	3,670	0.14%
2021/12/27	3	59.10	3	58.93	58.90	0	3,720	0.00%
2021/12/24	1	58.80	2.3	58.99	58.90	-1.3	3,773	-0.03%
2021/12/23	2	58.60	0	0.00	58.80	2	3,790	0.05%
2021/12/22	21	58.10	0	0.00	58.20	21	3,885	0.54%
2021/12/21	0	57.60	0	0.00	57.90	0	3,910	0.00%
2021/12/20	3.1	57.30	0	0.00	57.20	3.1	3,959	0.08%
2021/12/17	0	0.00	6	57.82	57.60	-6	3,987	-0.15%
2021/12/16	1	57.50	0	57.40	57.60	1	3,999	0.02%
2021/12/15	3.1	57.33	0	0.00	57.00	3.1	4,034	0.08%
2021/12/14	0.2	57.60	1.1	57.80	57.30	-0.9	4,034	-0.02%
2021/12/13	10.1	57.87	0	0.00	57.50	10.1	4,050	0.25%
2021/12/10	1.1	58.22	0	0.00	58.10	1.1	4,072	0.03%
2021/12/09	3.1	58.97	10	59.10	58.70	-6.9	4,078	-0.17%
2021/12/08	3	60.17	1	60.40	60.10	2	4,062	0.05%
2021/12/07	1	60.90	3	60.40	60.20	-2	4,099	-0.05%
2021/12/06	5	60.40	0	0.00	60.20	5	4,168	0.12%
2021/12/03	0	60.10	2	60.10	60.00	-2	4,334	-0.05%
2021/12/02	6	60.23	0	0.00	59.90	6	4,470	0.13%
2021/12/01	0	0.00	1	59.90	60.10	-1	4,630	-0.02%
2021/11/30	4	59.40	5	59.58	59.30	-1	4,793	-0.02%
2021/11/29	24.2	58.52	5	58.52	58.60	19.2	4,886	0.39%
2021/11/26	9.5	59.44	3	59.40	59.00	6.5	4,977	0.13%
2021/11/25	6	61.03	1	60.90	60.70	5	5,004	0.10%
2021/11/24	8	60.85	7	61.09	61.10	1	5,079	0.02%
2021/11/23	11	61.18	4.2	61.17	60.60	6.8	5,241	0.13%
2021/11/22	0	0.00	5	61.88	62.20	-5	5,264	-0.09%
2021/11/19	9.7	62.07	2	63.00	61.90	7.7	5,347	0.14%
2021/11/18	21	63.40	15	63.51	62.80	6	5,379	0.11%
2021/11/17	31	62.64	15	62.43	62.70	16	5,307	0.30%
2021/11/16	0	0.00	4	61.20	61.00	-4	5,224	-0.08%
2021/11/15	9	61.03	5	61.22	61.40	4	5,275	0.08%
2021/11/12	1	59.60	0	0.00	59.70	1	5,328	0.02%
2021/11/11	0	0.00	2	60.00	59.70	-2	5,407	-0.04%
2021/11/10	30	60.12	4	59.98	59.80	26	5,739	0.45%
2021/11/09	1.2	60.13	6	59.77	60.20	-4.8	5,876	-0.08%
2021/11/08	0	0.00	3	60.37	60.20	-3	5,900	-0.05%
2021/11/05	16	60.41	1	60.40	60.20	15	6,023	0.25%
2021/11/04	2	59.65	7.2	60.20	60.40	-5.2	6,187	-0.08%
2021/11/03	0	0.00	2	58.40	58.90	-2	6,296	-0.03%
2021/11/02	11.3	58.73	5	58.24	58.10	6.3	6,409	0.10%
2021/11/01	1.2	58.92	0	0.00	59.60	1.2	6,696	0.02%
2021/10/29	5	59.08	1	59.00	58.60	4	6,956	0.06%
2021/10/28	8	59.05	0	0.00	59.20	8	7,005	0.11%
2021/10/27	14	57.94	4	58.00	58.60	10	7,162	0.14%
2021/10/26	2	58.10	10	57.60	58.10	-8	7,365	-0.11%
2021/10/25	3	56.93	3	56.87	57.30	0	7,748	0.00%
2021/10/22	0	0.00	2	56.90	57.10	-2	7,918	-0.03%
2021/10/21	6	56.97	0	0.00	56.60	6	8,144	0.07%
2021/10/20	1	57.00	1	56.80	57.30	0	8,352	0.00%
2021/10/19	11	57.35	1	56.90	57.20	10	8,481	0.12%
2021/10/18	1	55.50	0	0.00	55.50	1	8,573	0.01%
2021/10/15	1	56.00	4	56.28	56.40	-3	8,835	-0.03%
2021/10/13	2	54.65	0	0.00	54.30	2	9,232	0.02%
2021/10/12	1	55.30	3	55.70	55.60	-2	9,616	-0.02%
2021/10/08	1.3	56.36	0	0.00	56.40	1.3	9,632	0.01%
2021/10/07	3	56.87	1.3	56.78	56.70	1.7	9,690	0.02%
2021/10/06	5	55.96	0	0.00	55.50	5	9,818	0.05%
2021/10/05	4	55.58	3	56.53	57.20	1	9,815	0.01%
2021/10/04	13	55.89	17.6	57.10	55.40	-4.6	9,782	-0.05%
2021/10/01	7	58.04	13	57.90	57.20	-6	9,766	-0.06%
2021/09/29	9	58.93	2	58.80	58.40	7	10,009	0.07%
2021/09/28	13	61.50	3	61.60	61.30	10	10,163	0.10%
2021/09/27	4	61.78	1	61.50	62.20	3	10,199	0.03%
2021/09/24	3.4	62.36	1	62.30	62.40	2.4	10,380	0.02%
2021/09/23	2	61.90	0	0.00	61.80	2	10,407	0.02%
2021/09/22	10	61.53	9	61.48	61.20	1	10,444	0.01%
2021/09/17	12	63.32	5	63.50	63.10	7	10,536	0.07%
2021/09/16	1.1	63.81	0	0.00	63.50	1.1	10,565	0.01%
2021/09/15	2	63.35	0	0.00	62.80	2	10,627	0.02%
2021/09/14	0	0.00	2	64.00	64.10	-2	10,679	-0.02%
2021/09/13	13.3	64.23	1	64.10	64.10	12.3	10,698	0.11%
2021/09/10	3	64.93	14	64.98	65.30	-11	10,720	-0.10%
2021/09/09	30.2	64.46	6	63.05	64.60	24.2	10,741	0.23%
2021/09/08	20	64.35	30	63.98	62.80	-10	10,706	-0.09%
2021/09/07	29	65.40	4	65.53	66.10	25	10,607	0.24%
2021/09/06	12.1	67.01	5	66.84	66.20	7.1	10,645	0.07%
2021/09/03	5	66.68	7	66.31	67.20	-2	10,541	-0.02%
2021/09/02	2	65.10	1.3	64.98	64.60	0.7	10,414	0.01%
2021/09/01	11	64.75	1	65.50	65.60	10	10,339	0.10%
2021/08/31	6	64.25	3	63.67	65.00	3	10,289	0.03%
2021/08/30	0	0.00	2	63.50	64.20	-2	10,495	-0.02%
2021/08/27	13.3	63.96	17.5	63.86	63.10	-4.3	10,541	-0.04%
2021/08/26	15.1	62.05	6	62.03	62.40	9.1	10,410	0.09%
2021/08/25	3	62.27	6	62.32	62.50	-3	10,348	-0.03%
2021/08/24	5.1	61.87	1	61.10	62.20	4.1	10,262	0.04%
2021/08/23	1	60.90	2	61.50	61.60	-1	10,185	-0.01%
2021/08/20	3.3	59.73	10	59.50	60.20	-6.7	10,104	-0.07%
2021/08/19	1.1	60.25	1	60.00	59.10	0.1	10,046	0.00%
2021/08/18	2.1	59.78	5	61.02	62.10	-2.9	9,937	-0.03%
2021/08/17	8	60.58	24	60.23	59.20	-16	9,851	-0.16%
2021/08/16	30.3	60.09	12	60.11	60.70	18.3	9,775	0.19%
2021/08/13	33	66.63	13	67.02	65.50	20	9,433	0.21%
2021/08/12	6	67.62	14.6	68.52	68.60	-8.6	9,282	-0.09%
2021/08/11	8.1	69.44	17	68.96	67.50	-9	9,218	-0.10%
2021/08/10	11.1	69.56	5.6	68.92	70.40	5.5	9,120	0.06%
2021/08/09	11.6	71.34	81	70.72	69.90	-69.4	9,013	-0.77%
2021/08/06	30.1	71.37	83.2	70.76	71.60	-53.1	8,831	-0.60%
2021/08/05	36.4	70.57	57	69.92	71.00	-20.7	8,767	-0.24%
2021/08/04	53	68.68	19.9	69.46	68.10	33.1	8,575	0.39%
2021/08/03	10	65.49	21	65.33	66.00	-11	8,370	-0.13%
2021/08/02	93	65.21	20	65.39	65.50	73	8,308	0.88%
2021/07/30	28	64.36	30	64.37	64.10	-2	8,124	-0.02%
2021/07/29	34	63.99	29	63.32	64.30	5	7,983	0.06%
2021/07/28	5.2	61.17	12	61.04	61.40	-6.9	7,627	-0.09%
2021/07/27	30	62.16	17.1	62.09	62.20	12.9	7,613	0.17%
2021/07/26	1	62.90	17	62.60	63.10	-16	7,526	-0.21%
2021/07/23	11	61.30	24	60.93	60.50	-13	7,667	-0.17%
2021/07/22	14	60.97	18	60.94	60.90	-4	7,936	-0.05%
2021/07/21	12.1	60.45	11.2	61.16	60.10	0.9	7,914	0.01%
2021/07/20	8	59.45	12	58.93	59.60	-4	7,778	-0.05%
2021/07/19	20	59.38	16	59.80	59.20	4	7,653	0.05%
2021/07/16	60	60.10	33	59.92	60.50	27	7,453	0.36%
2021/07/15	3	57.93	2	57.85	58.10	1	7,075	0.01%
2021/07/14	2	57.80	0	0.00	57.20	2	7,098	0.03%
2021/07/13	1	57.80	7	57.86	57.40	-6	7,194	-0.08%
2021/07/12	12	57.06	14	57.04	56.80	-2	7,081	-0.03%
2021/07/09	2	56.40	5	56.46	56.50	-3	7,110	-0.04%
2021/07/08	5	57.16	3	57.20	57.00	2	7,248	0.03%
2021/07/07	18	57.15	22	57.20	56.90	-4	7,335	-0.05%
2021/07/06	12	58.53	18	58.46	58.30	-6	7,288	-0.08%
2021/07/05	24	58.83	29.3	58.50	59.90	-5.3	7,212	-0.07%
2021/07/02	3	56.50	5	56.76	57.10	-2	7,022	-0.03%
2021/07/01	89	57.37	94.6	57.05	57.10	-5.6	7,046	-0.08%
2021/06/30	7.1	55.94	3	55.87	56.00	4.1	6,950	0.06%
2021/06/29	5	56.18	5	56.06	56.00	0	6,930	0.00%
2021/06/28	6	55.97	6	56.02	55.90	0	6,901	0.00%
2021/06/25	1	55.40	2	54.90	55.00	-1	6,801	-0.01%
2021/06/24	7	55.70	32	55.53	55.00	-25	6,793	-0.37%
2021/06/23	0	0.00	22	54.93	54.90	-22	6,745	-0.33%
2021/06/22	0	0.00	6	54.03	54.10	-6	6,683	-0.09%
2021/06/21	2	53.85	3	54.03	53.80	-1	6,652	-0.02%
2021/06/18	4	54.78	7	54.83	54.60	-3	6,664	-0.05%
2021/06/17	15	54.23	6	54.38	54.60	9	6,660	0.14%
2021/06/16	16	54.11	1	54.50	54.20	15	6,703	0.22%
2021/06/15	2	54.15	13	54.53	54.50	-11	6,708	-0.16%
2021/06/11	1	53.30	4	53.23	53.30	-3	6,643	-0.05%
2021/06/10	2	53.05	7	53.19	52.80	-5	6,690	-0.07%
2021/06/09	1	53.10	11	52.93	52.80	-10	6,688	-0.15%
2021/06/08	2	52.60	3	52.57	52.70	-1	6,726	-0.01%
2021/06/07	13	53.58	18	53.42	52.50	-5	6,780	-0.07%
2021/06/04	0	0.00	5	52.22	52.50	-5	6,529	-0.08%
2021/06/03	1	50.80	7	51.00	52.00	-6	6,471	-0.09%
2021/06/02	1	50.90	4	50.50	50.50	-3	6,451	-0.05%
2021/06/01	2	51.00	7	51.01	51.00	-5	6,501	-0.08%
2021/05/31	60	50.35	6	50.43	50.30	54	6,522	0.83%
2021/05/28	7	49.66	13	50.04	50.20	-6	6,544	-0.09%
2021/05/27	0	0.00	2	49.13	49.05	-2	6,581	-0.03%
2021/05/26	14	49.33	11	49.90	49.35	3	6,653	0.05%
2021/05/25	3	49.35	2	49.68	49.45	1	6,734	0.01%
2021/05/24	5	48.70	7	47.68	48.65	-2	6,795	-0.03%
2021/05/20	7	47.90	6	47.87	47.60	1	6,999	0.01%
2021/05/19	1	47.75	3	47.93	48.45	-2	7,102	-0.03%
2021/05/18	22	47.04	7	47.51	48.35	15	7,172	0.21%
2021/05/17	6	45.10	13	44.79	44.95	-7	7,324	-0.10%
2021/05/14	11	48.49	22	48.57	48.10	-11	7,331	-0.15%
2021/05/13	17	47.14	14	47.18	47.80	3	7,333	0.04%
2021/05/12	28	47.23	41	47.19	47.15	-13	7,325	-0.18%
2021/05/11	5.2	50.05	8	50.03	49.65	-2.8	7,256	-0.04%
2021/05/10	5	51.50	11	51.45	51.40	-6	7,265	-0.08%
2021/05/07	0	0.00	4	51.08	51.90	-4	7,393	-0.05%
2021/05/06	10	50.81	20	50.71	50.60	-10	7,539	-0.13%
2021/05/05	11	52.12	5	51.54	51.20	6	7,670	0.08%
2021/05/04	1.1	51.29	10	51.27	52.10	-8.9	7,998	-0.11%
2021/05/03	7.3	53.13	10	53.40	52.40	-2.7	8,133	-0.03%
2021/04/29	36	55.33	23	55.80	54.60	13	8,583	0.15%
2021/04/28	32	54.40	60	54.47	55.80	-28	9,138	-0.31%
2021/04/27	7	53.06	25	53.09	53.00	-18	9,147	-0.20%
2021/04/26	44	52.54	31	52.53	52.90	13	9,166	0.14%
2021/04/23	7	51.20	1	51.10	51.60	6	9,114	0.07%
2021/04/22	6	51.63	36	52.35	50.80	-30	9,255	-0.32%
2021/04/21	19	52.19	35	52.10	52.20	-16	9,383	-0.17%
2021/04/20	15	52.02	3	52.10	52.10	12	9,501	0.13%
2021/04/19	27	51.51	34	51.62	52.00	-7	9,620	-0.07%
2021/04/16	4	50.04	0	0.00	50.10	4	9,541	0.04%
2021/04/15	9.1	50.25	5	50.10	50.10	4.1	9,665	0.04%
2021/04/14	30	49.49	1	49.35	49.90	29	9,702	0.30%
2021/04/13	28.1	51.17	10	50.86	50.30	18.1	9,875	0.18%
2021/04/12	18	51.94	11	52.25	51.60	7	10,141	0.07%
2021/04/09	21.1	52.84	6	52.38	52.40	15.1	10,152	0.15%
2021/04/08	10.1	53.21	4	53.30	53.20	6.1	10,072	0.06%
2021/04/07	9	53.32	11	52.87	53.30	-2	10,044	-0.02%
2021/04/06	8	52.98	7	52.91	53.10	1	10,017	0.01%
2021/04/01	2	52.20	0	0.00	52.20	2	9,931	0.02%
2021/03/31	22	52.49	5	52.34	52.30	17	9,994	0.17%
2021/03/30	3	52.30	7	52.39	52.50	-4	10,084	-0.04%
2021/03/29	2	52.25	6	52.20	52.20	-4	10,092	-0.04%
2021/03/26	2	52.20	12	52.29	52.10	-10	10,136	-0.10%
2021/03/25	1	52.00	1	51.90	51.90	0	10,177	0.00%
2021/03/24	4	52.13	3	52.40	52.10	1	10,204	0.01%
2021/03/23	6	52.48	15	52.83	52.50	-9	10,219	-0.09%
2021/03/22	2	52.95	8	52.70	52.60	-6	10,244	-0.06%
2021/03/19	2	52.30	7	52.89	53.10	-5	10,233	-0.05%
2021/03/18	2	52.45	12	52.41	52.60	-10	10,229	-0.10%
2021/03/17	12	52.27	10	52.08	52.10	2	10,319	0.02%
2021/03/16	9	52.90	18.3	53.01	52.60	-9.3	10,304	-0.09%
2021/03/15	12	52.11	11.1	52.23	52.30	1	10,349	0.01%
2021/03/12	16	52.16	19.2	52.05	52.00	-3.2	10,422	-0.03%
2021/03/11	0.2	51.70	22	51.87	51.80	-21.8	10,551	-0.21%
2021/03/10	8.1	50.71	2	50.65	50.70	6.1	10,568	0.06%
2021/03/09	14	49.94	28	50.10	50.50	-14	10,669	-0.13%
2021/03/08	13	50.49	11	50.47	50.10	2	10,732	0.02%
2021/03/05	2.1	49.94	2	50.10	50.30	0.1	10,830	0.00%
2021/03/04	5.1	50.84	1.1	50.55	50.20	4	10,990	0.04%
2021/03/03	2	50.75	0	0.00	50.80	2	11,040	0.02%
2021/03/02	2.1	51.53	4	50.50	50.70	-2	11,148	-0.02%
2021/02/26	3	50.63	5	50.60	50.60	-2	11,411	-0.02%
2021/02/25	6	51.57	2	51.50	51.20	4	11,762	0.03%
2021/02/24	9	51.96	23	52.15	51.30	-14	11,867	-0.12%
2021/02/23	17	51.58	13	51.78	51.90	4	11,835	0.03%
2021/02/22	22	51.58	20	51.42	51.90	2	11,850	0.02%
2021/02/19	9	50.77	8	50.86	51.10	1	11,822	0.01%
2021/02/18	9	51.62	4	51.53	51.80	5	11,754	0.04%
2021/02/17	22	51.57	14	51.64	52.00	8	11,727	0.07%
2021/02/05	18	50.22	27	50.32	50.30	-9	11,515	-0.08%
2021/02/04	22	49.54	12	49.64	49.60	10	11,440	0.09%
2021/02/03	13	49.17	16	49.05	49.15	-3	11,480	-0.03%
2021/02/02	7	49.39	8	49.41	49.50	-1	11,469	-0.01%
2021/02/01	6	48.18	15	48.03	48.25	-9	11,515	-0.08%
2021/01/29	11	48.93	3	49.30	48.65	8	11,479	0.07%
2021/01/28	37	49.92	14	49.36	50.00	23	11,335	0.20%
2021/01/27	34	51.16	16	51.40	51.20	18	11,155	0.16%
2021/01/26	36	53.05	8	53.38	52.50	28	10,929	0.26%
2021/01/25	56	52.08	41	52.15	51.80	15	10,533	0.14%
2021/01/22	51	52.24	31	52.32	52.50	20	10,241	0.20%
2021/01/21	37	51.27	35	51.50	51.50	2	9,656	0.02%
2021/01/20	13	48.94	52	48.41	48.25	-39	8,712	-0.45%
2021/01/19	17	47.65	10	47.65	47.60	7	8,273	0.08%
2021/01/18	14	45.98	5	47.00	46.80	9	8,138	0.11%
2021/01/15	17	48.10	11	47.95	47.25	6	8,052	0.07%
2021/01/14	16	48.42	33	48.16	48.50	-17	7,888	-0.22%
2021/01/13	10	47.40	13	47.15	47.45	-3	7,663	-0.04%
2021/01/12	27	47.02	39	46.97	46.50	-12	7,496	-0.16%
2021/01/11	5	47.05	12	47.10	47.20	-7	7,296	-0.10%
2021/01/08	19	46.93	25	46.49	47.05	-6	7,211	-0.08%
2021/01/07	29	46.68	26	46.68	46.60	3	7,045	0.04%
2021/01/06	35	47.33	14	47.75	46.65	21	6,942	0.30%
2021/01/05	49	47.20	36.1	47.33	48.25	12.9	6,586	0.20%
2021/01/04	12	45.98	16	45.92	46.10	-4	6,217	-0.06%
2020/12/31	8	45.33	5	45.47	45.25	3	6,143	0.05%
2020/12/30	2	45.80	15	45.65	45.65	-13	6,166	-0.21%
2020/12/29	7	45.30	2	45.65	45.25	5	6,233	0.08%
2020/12/28	17	45.75	11	45.79	45.70	6	6,188	0.10%
2020/12/25	9	45.95	8	46.10	45.90	1	6,182	0.02%
2020/12/24	26	45.56	35.4	45.64	45.90	-9.4	6,150	-0.15%
2020/12/23	8	44.98	16	44.88	44.75	-8	6,097	-0.13%
2020/12/22	5	45.25	17	45.53	44.70	-12	6,102	-0.20%
2020/12/21	7	45.46	6	45.51	45.50	1	6,046	0.02%
2020/12/18	15	45.00	103	44.95	44.80	-88	5,954	-1.48%	大賣/
2020/12/17	20.1	45.40	37	45.37	45.40	-16.9	5,901	-0.29%
2020/12/16	12	45.72	5	45.70	45.80	7	5,882	0.12%
2020/12/15	33.5	44.85	13	44.87	44.70	20.5	5,803	0.35%
2020/12/14	6	45.20	7	45.10	45.45	-1	5,763	-0.02%
2020/12/11	7	44.81	18	45.23	45.05	-11	5,722	-0.19%
2020/12/10	10	45.71	12	46.44	45.70	-2	5,615	-0.04%
2020/12/09	30	46.66	48	46.79	46.65	-18	5,521	-0.33%
2020/12/08	31	45.70	33	45.82	45.90	-2	5,368	-0.04%
2020/12/07	30	45.86	53	46.44	46.00	-23	5,281	-0.44%
2020/12/04	21.5	45.21	12	45.38	45.45	9.5	5,122	0.19%
2020/12/03	7	45.41	6	45.29	45.15	1	5,005	0.02%
2020/12/02	9	45.16	19	45.15	45.15	-10	4,911	-0.20%
2020/12/01	27	44.90	3	44.95	45.10	24	4,885	0.49%
2020/11/30	15	44.99	6.1	44.84	45.15	8.9	4,780	0.19%
2020/11/27	13	44.43	16	44.50	44.40	-3	4,597	-0.07%
2020/11/26	65	44.22	20	44.11	44.55	45	4,514	1.00%
2020/11/25	25	44.23	22	44.35	44.35	3	4,389	0.07%
2020/11/24	10	44.39	66	44.52	44.30	-56	4,075	-1.37%
2020/11/23	37	43.05	22	43.14	43.30	15	3,704	0.40%
2020/11/20	4	42.24	20	42.13	42.40	-16	3,549	-0.45%
2020/11/19	7	42.51	14	42.59	42.20	-7	3,505	-0.20%
2020/11/18	13	41.57	19	41.73	42.50	-6	3,469	-0.17%
2020/11/17	0	0.00	10	41.65	41.40	-10	3,468	-0.29%
2020/11/16	46	41.33	4	41.38	41.30	42	3,595	1.17%
2020/11/13	12	40.76	16	40.58	40.80	-4	3,699	-0.11%
2020/11/12	3	40.70	17	40.79	40.60	-14	3,850	-0.36%
2020/11/11	38	40.75	12	40.83	41.10	26	3,897	0.67%
2020/11/10	3	40.02	11	40.01	40.35	-8	3,812	-0.21%
2020/11/09	17	39.72	39.1	40.05	40.60	-22.1	3,780	-0.58%
2020/11/06	29	39.11	26	39.19	39.25	3	3,704	0.08%
2020/11/05	1	38.30	3	38.33	38.40	-2	3,671	-0.05%
2020/11/04	0	0.00	1	38.05	38.10	-1	3,692	-0.03%
2020/11/03	0	0.00	2	37.83	37.90	-2	3,752	-0.05%
2020/10/30	5	37.85	0	0.00	37.70	5	4,031	0.12%
2020/10/29	2	37.75	0	0.00	38.30	2	4,051	0.05%
2020/10/28	1	38.60	1	38.45	38.35	0	4,110	0.00%
2020/10/27	1	38.75	10	38.60	38.65	-9	4,168	-0.22%
2020/10/26	4	38.79	1	38.80	38.80	3	4,200	0.07%
2020/10/23	4	39.01	3	39.00	39.05	1	4,253	0.02%
2020/10/21	0	0.00	4	39.00	38.75	-4	4,722	-0.08%
2020/10/20	5	39.05	0	0.00	38.95	5	5,001	0.10%
2020/10/19	3	38.68	2	38.60	38.65	1	5,211	0.02%
2020/10/16	2	38.78	1	38.45	38.40	1	5,360	0.02%
2020/10/15	1	38.85	2	39.05	38.85	-1	5,415	-0.02%
2020/10/14	3	39.25	3	39.15	39.20	0	5,468	0.00%
2020/10/13	1	38.65	1	38.95	38.90	0	5,564	0.00%
2020/10/12	14	39.20	8	38.75	38.85	6	5,618	0.11%
2020/10/08	7	39.34	18	39.26	39.30	-11	5,736	-0.19%
2020/10/07	11	39.27	8	38.90	39.30	3	5,971	0.05%
2020/10/06	19	38.77	30	38.86	38.50	-11	6,109	-0.18%
2020/10/05	2	37.83	1	38.10	38.00	1	6,152	0.02%
2020/09/30	1	37.40	0	0.00	37.75	1	6,252	0.02%
2020/09/29	22	37.48	15	37.38	37.20	7	6,332	0.11%
2020/09/28	7	36.99	1	37.05	37.60	6	6,483	0.09%
2020/09/25	11	36.98	62	37.37	37.00	-51	6,641	-0.77%
2020/09/24	20	37.98	0	0.00	37.80	20	6,814	0.29%
2020/09/23	1	38.40	1	38.40	38.40	0	6,914	0.00%
2020/09/21	10	40.00	0	0.00	39.15	10	7,236	0.14%
2020/09/18	2	40.00	2	40.05	39.80	0	7,473	0.00%
2020/09/17	0	0.00	16	39.90	40.00	-16	7,602	-0.21%
2020/09/16	35	40.30	8	40.36	40.10	27	7,867	0.34%
2020/09/15	2	40.05	5	39.97	40.00	-3	8,011	-0.04%
2020/09/14	10	39.25	1	39.30	39.30	9	8,027	0.11%
2020/09/11	0	0.00	6	38.85	38.85	-6	8,070	-0.07%
2020/09/10	41	39.60	32	39.30	39.15	9	8,076	0.11%
2020/09/09	1	39.75	19	39.53	39.60	-18	8,076	-0.22%
2020/09/08	16	39.28	5	39.00	38.90	11	8,056	0.14%
2020/09/07	9	39.53	1	39.60	39.20	8	8,087	0.10%
2020/09/04	6	39.63	2	39.55	39.85	4	8,172	0.05%
2020/09/03	4	39.00	0	0.00	38.75	4	8,117	0.05%
2020/09/02	2	38.75	2	38.78	39.05	0	8,129	0.00%
2020/09/01	2	37.90	0	0.00	38.25	2	8,157	0.02%
2020/08/31	34	38.56	0	0.00	38.15	34	8,196	0.41%
2020/08/28	3	38.75	1	38.60	38.55	2	8,244	0.02%
2020/08/27	18	38.83	3	39.13	38.45	15	8,380	0.18%
2020/08/26	34	38.81	5	39.08	39.35	29	8,773	0.33%
2020/08/25	10	38.86	1	38.70	38.75	9	8,874	0.10%
2020/08/24	4	38.30	8	38.20	38.35	-4	8,879	-0.05%
2020/08/21	5	39.00	0	0.00	38.85	5	8,865	0.06%
2020/08/20	41	39.18	41	38.77	38.80	0	8,757	0.00%
2020/08/19	46	41.66	53	41.35	41.20	-7	8,651	-0.08%
2020/08/18	53	42.92	12	42.68	42.60	41	8,541	0.48%
2020/08/17	4	43.65	2	44.08	44.40	2	8,442	0.02%
2020/08/14	3	42.77	1	42.90	43.25	2	8,466	0.02%
2020/08/13	6	43.02	8	42.92	42.80	-2	8,505	-0.02%
2020/08/12	19	42.46	10	42.56	42.55	9	8,485	0.11%
2020/08/11	3	43.33	2	43.20	43.05	1	8,490	0.01%
2020/08/10	5	44.27	0	0.00	43.85	5	8,497	0.06%
2020/08/07	9	44.31	7	44.54	44.40	2	8,504	0.02%
2020/08/06	17	44.31	4	44.58	44.25	13	8,486	0.15%
2020/08/05	10	44.05	19	44.18	44.95	-9	8,407	-0.11%
2020/08/04	18	42.84	4	42.85	42.90	14	8,305	0.17%
2020/08/03	2	42.95	1	42.80	42.85	1	8,356	0.01%
2020/07/31	8.3	43.22	6	43.46	43.70	2.3	8,432	0.03%
2020/07/30	4	42.49	3	42.62	42.60	1	8,487	0.01%
2020/07/29	7	42.18	2	42.30	42.25	5	8,535	0.06%
2020/07/28	37	43.59	16	43.77	42.50	21	8,563	0.25%
2020/07/27	15	43.60	12	44.39	42.90	3	8,376	0.04%
2020/07/24	87	47.39	19	46.99	46.40	68	8,234	0.83%
2020/07/23	9	46.49	5	46.88	47.65	4	7,997	0.05%
2020/07/22	15.2	46.01	19	46.03	45.90	-3.8	7,848	-0.05%
2020/07/21	3	45.38	8	45.44	45.15	-5	7,748	-0.06%
2020/07/20	11	44.87	4	44.80	44.90	7	7,722	0.09%
2020/07/17	14	45.34	21	44.65	44.65	-7	7,696	-0.09%
2020/07/16	9	44.95	7	44.95	44.95	2	7,642	0.03%
2020/07/15	7	44.99	2	45.33	44.60	5	7,600	0.07%
2020/07/14	15	45.21	28	45.08	45.30	-13	7,529	-0.17%
2020/07/13	2	43.88	18	44.15	44.90	-16	7,316	-0.22%
2020/07/10	33	43.21	4	43.43	42.70	29	7,179	0.40%
2020/07/09	11	44.05	2	44.30	44.05	9	7,102	0.13%
2020/07/08	5	44.42	23	44.55	44.40	-18	7,012	-0.26%
2020/07/07	14	43.55	19	43.67	44.00	-5	6,913	-0.07%
2020/07/06	10	43.71	17	43.91	44.00	-7	6,756	-0.10%
2020/07/03	8	42.24	60.8	42.49	42.65	-52.8	6,612	-0.80%
2020/07/02	18	41.26	4	41.54	41.65	14	6,503	0.22%
2020/07/01	9	41.14	14	40.95	41.05	-5	6,419	-0.08%
2020/06/30	22	41.06	17	41.01	40.60	5	6,277	0.08%
2020/06/29	8	40.81	9	40.69	40.75	-1	6,115	-0.02%
2020/06/24	6	40.08	19	39.92	39.95	-13	5,881	-0.22%
2020/06/23	16	39.74	29	39.80	39.80	-13	5,784	-0.22%
2020/06/22	15.7	39.00	22	38.99	39.00	-6.3	5,541	-0.11%
2020/06/19	9	38.28	20	38.42	38.15	-11	5,420	-0.20%
2020/06/18	15	38.14	2	38.20	38.00	13	5,402	0.24%
2020/06/17	4	37.59	19	37.69	37.55	-15	5,375	-0.28%
2020/06/16	5	37.45	23	37.39	37.65	-18	5,426	-0.33%
2020/06/15	6	37.07	14	36.93	36.80	-8	5,539	-0.14%
2020/06/12	4	36.70	11	36.34	37.00	-7	5,582	-0.13%
2020/06/11	12	37.26	16	37.21	36.85	-4	5,657	-0.07%
2020/06/10	21	38.01	6	38.05	38.10	15	5,592	0.27%
2020/06/09	13	38.47	5	38.38	38.30	8	5,666	0.14%
2020/06/08	5	38.62	15	38.46	38.35	-10	5,734	-0.17%
2020/06/05	1	38.30	0	0.00	38.30	1	5,734	0.02%
2020/06/04	15	38.15	8	38.09	38.10	7	5,746	0.12%
2020/06/03	10	38.67	5	38.42	38.35	5	5,750	0.09%
2020/06/02	46	39.57	34	39.21	39.05	12	5,647	0.21%
2020/06/01	18	38.39	22	38.61	38.80	-4	5,352	-0.07%
2020/05/29	8	37.66	18	37.76	37.40	-10	5,230	-0.19%
2020/05/28	0	0.00	1	37.80	37.30	-1	5,229	-0.02%
2020/05/27	0	0.00	2	37.83	37.70	-2	5,231	-0.04%
2020/05/26	1	38.10	2	37.85	37.90	-1	5,239	-0.02%
2020/05/25	6	37.16	7	36.90	37.55	-1	5,179	-0.02%
2020/05/22	12	38.07	7	38.01	37.90	5	5,135	0.10%
2020/05/21	6	38.30	9	38.36	38.40	-3	5,069	-0.06%
2020/05/20	8	37.24	4	37.78	37.75	4	4,971	0.08%
2020/05/19	1	36.95	7	36.81	36.80	-6	4,916	-0.12%
2020/05/18	5	36.68	1	36.65	36.60	4	4,908	0.08%
2020/05/15	4	37.24	8	37.38	37.20	-4	4,849	-0.08%
2020/05/14	6	37.64	2	37.85	37.40	4	4,813	0.08%
2020/05/13	5	38.12	1	38.20	38.15	4	4,799	0.08%
2020/05/12	10	37.85	1	37.65	37.75	9	4,773	0.19%
2020/05/11	8	38.23	6	38.26	38.15	2	4,764	0.04%
2020/05/08	9	38.41	23	38.12	37.95	-14	4,715	-0.30%
2020/05/07	15	38.40	17	38.32	38.20	-2	4,648	-0.04%
2020/05/06	2	37.40	45	37.58	37.65	-43	4,524	-0.95%
2020/05/05	9	37.00	31	37.15	37.00	-22	4,445	-0.49%
2020/05/04	16	36.71	10	36.73	36.85	6	4,396	0.14%
2020/04/30	4	36.46	7	36.39	36.60	-3	4,337	-0.07%
2020/04/29	6	35.98	2	36.10	36.10	4	4,348	0.09%
2020/04/28	21	36.03	0	0.00	35.75	21	4,305	0.49%
2020/04/27	6	35.57	15	35.59	35.65	-9	4,374	-0.21%
2020/04/24	6	35.05	2	34.93	35.25	4	4,323	0.09%
2020/04/23	2	34.70	1	34.70	34.80	1	4,302	0.02%
2020/04/22	2	33.70	0	0.00	34.40	2	4,335	0.05%
2020/04/21	11	34.05	11	33.93	33.85	0	4,396	0.00%
2020/04/20	2	34.65	0	0.00	34.70	2	4,413	0.05%
2020/04/17	3	34.85	9	35.34	34.65	-6	4,417	-0.14%
2020/04/16	8	34.53	12	34.98	34.90	-4	4,361	-0.09%
2020/04/15	0	0.00	7	34.46	34.35	-7	4,377	-0.16%
2020/04/14	13	34.22	6	34.27	34.30	7	4,378	0.16%
2020/04/13	2	33.80	0	0.00	33.50	2	4,340	0.05%
2020/04/10	2	33.75	1	33.95	33.70	1	4,361	0.02%
2020/04/09	4	33.63	9	33.91	33.65	-5	4,384	-0.11%
2020/04/08	2	33.95	4	33.90	33.80	-2	4,343	-0.05%
2020/04/07	1	33.10	6	32.66	33.25	-5	4,274	-0.12%
2020/04/06	0	0.00	2	31.43	31.80	-2	4,221	-0.05%
2020/04/01	14	31.12	0	0.00	31.20	14	4,218	0.33%
2020/03/31	9	31.01	3	30.87	30.95	6	4,305	0.14%
2020/03/30	2	30.30	5	30.13	30.70	-3	4,281	-0.07%
2020/03/27	20	31.19	3	31.60	30.65	17	4,276	0.40%
2020/03/26	8	30.68	4	31.06	31.00	4	4,231	0.09%
2020/03/25	0	0.00	8	31.66	31.15	-8	4,200	-0.19%
2020/03/24	8	29.94	4	30.05	30.25	4	4,152	0.10%
2020/03/23	2	29.00	2	29.23	28.90	0	4,129	0.00%
2020/03/20	7	28.96	6	29.68	30.05	1	4,141	0.02%
2020/03/19	27	28.23	1	27.45	27.40	26	4,099	0.63%
2020/03/18	8	31.03	1	31.40	30.20	7	4,148	0.17%
2020/03/17	13	31.38	2	31.13	31.05	11	4,276	0.26%
2020/03/16	14	32.88	3	32.80	31.85	11	4,156	0.26%
2020/03/13	3	31.63	3	32.15	33.20	0	4,103	0.00%
2020/03/12	6	33.98	2	33.80	33.55	4	4,006	0.10%
2020/03/11	2	35.98	4	35.80	35.45	-2	3,984	-0.05%
2020/03/10	8	35.23	2	35.65	35.75	6	4,055	0.15%
2020/03/09	9	35.22	7	35.33	34.85	2	3,986	0.05%
2020/03/06	8	36.40	13	36.49	36.40	-5	3,923	-0.13%
2020/03/05	12	36.61	16	36.78	36.90	-4	3,961	-0.10%
2020/03/03	1	35.00	0	0.00	35.00	1	3,845	0.03%
2020/02/27	2	34.30	2	34.18	34.10	0	3,779	0.00%
2020/02/26	0	0.00	3	35.12	34.85	-3	3,750	-0.08%
2020/02/25	3	35.00	1	34.35	35.15	2	3,766	0.05%
2020/02/24	2	34.83	0	0.00	34.90	2	3,758	0.05%
2020/02/21	4	35.44	0	0.00	35.30	4	3,818	0.10%
2020/02/20	3	36.00	0	0.00	35.85	3	3,882	0.08%
2020/02/19	3	35.80	12.3	35.73	35.75	-9.3	3,900	-0.24%
2020/02/18	3	35.98	1	36.05	35.85	2	3,885	0.05%
2020/02/17	2	36.05	2	36.10	36.00	0	3,903	0.00%
2020/02/14	6	36.41	2	36.45	36.35	4	3,908	0.10%
2020/02/13	23	36.03	27	35.86	35.85	-4	3,905	-0.10%
2020/02/12	12	35.99	17	36.09	36.15	-5	3,941	-0.13%
2020/02/11	6	35.18	28	35.20	35.30	-22	3,951	-0.56%
2020/02/07	3	34.90	4	34.93	34.85	-1	4,648	-0.02%
2020/02/06	5	34.75	20	34.84	35.20	-15	4,704	-0.32%
2020/02/05	20	34.07	2	34.05	34.05	18	4,728	0.38%
2020/02/04	4	33.26	4	33.59	33.70	0	4,766	0.00%
2020/02/03	14	32.64	0	0.00	32.75	14	4,833	0.29%
2020/01/31	7	34.27	0	0.00	34.40	7	4,856	0.14%
2020/01/30	2	34.53	11	34.26	34.00	-9	5,027	-0.18%
2020/01/20	4	37.41	2	37.48	37.45	2	5,180	0.04%
2020/01/17	1	37.60	23	37.77	37.55	-22	5,276	-0.42%
2020/01/16	19	37.95	10	38.05	37.70	9	5,585	0.16%
2020/01/15	12	37.75	13	37.71	37.55	-1	5,947	-0.02%
2020/01/14	24.2	37.53	12	37.52	37.50	12.2	5,874	0.21%
2020/01/13	5	37.00	6	37.09	37.20	-1	5,822	-0.02%
2020/01/10	10	36.95	20	37.00	36.95	-10	5,862	-0.17%
2020/01/09	11	37.05	5	37.04	37.00	6	6,008	0.10%
2020/01/08	17	36.51	6	36.39	36.35	11	6,045	0.18%
2020/01/07	1	36.15	0	0.00	36.20	1	6,036	0.02%
2020/01/06	4	36.16	4	35.90	35.90	0	6,017	0.00%
2020/01/03	7	36.91	5	36.80	36.80	2	6,014	0.03%
2020/01/02	3	37.02	0	0.00	37.20	3	5,981	0.05%
2019/12/31	12	36.91	4	36.98	37.10	8	5,988	0.13%
2019/12/30	11	37.26	7	37.32	37.20	4	6,080	0.07%
2019/12/27	2	37.25	6.3	37.09	37.15	-4.3	6,069	-0.07%
2019/12/26	2	37.33	23	37.46	37.40	-21	6,030	-0.35%
2019/12/25	1	36.65	1.9	36.70	36.70	-0.9	5,951	-0.01%
2019/12/24	5	36.31	5	36.15	36.25	0	5,989	0.00%
2019/12/23	16	36.64	7	36.51	36.55	9	5,999	0.15%
2019/12/20	9	36.58	10	36.62	36.50	-1	6,026	-0.02%
2019/12/19	9	36.73	0	0.00	36.55	9	6,083	0.15%
2019/12/18	9	36.95	0	0.00	36.80	9	6,296	0.14%
2019/12/17	1	37.50	6	37.39	37.45	-5	6,358	-0.08%
2019/12/16	2.5	37.23	21	37.27	37.15	-18.5	6,327	-0.29%
2019/12/13	58.5	37.30	43	37.50	37.50	15.5	6,318	0.25%
2019/12/12	45	37.31	50	37.36	37.60	-5	6,166	-0.08%
2019/12/11	0	0.00	4.3	36.47	36.35	-4.3	5,980	-0.07%
2019/12/10	0	0.00	3.2	36.74	36.60	-3.2	6,007	-0.05%
2019/12/09	9	36.69	8	36.69	36.55	1	6,021	0.02%
2019/12/06	11	36.62	11	36.68	36.90	0	6,007	0.00%
2019/12/05	26	36.06	70	35.80	36.70	-44	6,005	-0.73%
2019/12/03	7.6	34.60	1	34.85	34.80	6.6	6,140	0.11%
2019/12/02	17	34.24	6	35.01	34.30	11	6,203	0.18%
2019/11/29	8	35.13	4	35.05	34.90	4	6,196	0.06%
2019/11/28	30	35.60	16	35.79	35.60	14	6,237	0.22%
2019/11/27	3	35.65	1	35.65	35.80	2	6,348	0.03%
2019/11/26	3	35.68	3	35.75	35.55	0	6,506	0.00%
2019/11/25	3	35.90	12	35.72	35.55	-9	6,658	-0.14%
2019/11/22	18	35.99	9	35.91	35.55	9	6,714	0.13%
2019/11/21	5	35.74	1	35.55	36.00	4	6,706	0.06%
2019/11/20	8.9	36.37	4	36.56	36.20	4.9	6,714	0.07%
2019/11/19	8	36.76	4	36.70	37.10	4	6,691	0.06%
2019/11/18	22	36.67	0	0.00	36.55	22	6,709	0.33%
2019/11/15	14	36.38	2	36.35	36.20	12	6,733	0.18%
2019/11/14	8	35.87	27	35.76	36.00	-19	6,776	-0.28%
2019/11/13	7	36.30	1	36.45	36.10	6	6,794	0.09%
2019/11/12	7	36.20	20	36.21	36.35	-13	6,768	-0.19%
2019/11/11	8	36.34	0	0.00	35.80	8	6,746	0.12%
2019/11/08	5	36.80	5	36.60	36.60	0	6,683	0.00%
2019/11/07	17	36.28	8	35.88	36.10	9	6,634	0.14%
2019/11/06	74	38.58	71	38.67	37.00	3	6,504	0.05%
2019/11/05	11	37.34	10	37.60	37.45	1	5,923	0.02%
2019/11/04	6	37.70	5	37.84	37.60	1	5,848	0.02%
2019/11/01	6	37.54	1	37.10	37.60	5	5,776	0.09%
2019/10/31	19	37.38	9	37.18	37.15	10	5,719	0.17%
2019/10/30	3	37.97	24	37.86	38.20	-21	5,620	-0.37%
2019/10/29	22	38.71	19	38.46	37.80	3	5,507	0.05%
2019/10/28	20	38.06	526	38.39	38.50	-506	5,293	-9.56%	大賣/鉅額交易
2019/10/25	5	37.35	2	37.58	37.20	3	5,021	0.06%
2019/10/24	34	37.48	43	37.34	37.60	-9	4,904	-0.18%
2019/10/23	38	36.18	57	36.49	36.50	-19	4,606	-0.41%
2019/10/22	0	0.00	3	34.93	34.70	-3	4,196	-0.07%
2019/10/21	4	34.66	0	0.00	34.45	4	4,175	0.10%
2019/10/18	6	34.66	3	34.67	34.70	3	4,154	0.07%
2019/10/17	18	35.38	16	35.41	35.25	2	4,081	0.05%
2019/10/16	25	34.88	14	34.65	34.95	11	3,909	0.28%
2019/10/15	1	34.55	6	34.64	34.55	-5	3,792	-0.13%
2019/10/14	3	33.75	0	0.00	33.80	3	3,745	0.08%
2019/10/09	6	33.44	1	33.50	33.40	5	3,786	0.13%
2019/10/08	6	34.55	2	34.15	34.05	4	3,793	0.11%
2019/10/07	7	34.57	0	0.00	34.35	7	3,798	0.18%
2019/10/04	11	34.76	12	34.95	34.90	-1	3,770	-0.03%
2019/10/03	4	34.00	10	34.26	34.55	-6	3,653	-0.16%
2019/10/02	3	33.98	5	33.90	33.95	-2	3,599	-0.06%
2019/10/01	10	33.44	3	33.47	34.10	7	3,589	0.20%
2019/09/27	17	33.57	12	33.45	33.10	5	3,563	0.14%
2019/09/25	9	34.37	9	34.43	34.40	0	3,488	0.00%
2019/09/24	206	34.61	25	34.40	34.35	181	3,468	5.22%	大買/鉅額交易
2019/09/23	8	35.09	6	35.07	34.75	2	3,387	0.06%
2019/09/20	1	34.95	18	34.34	35.05	-17	3,142	-0.54%
2019/09/18	8	34.06	6	33.98	33.90	2	3,008	0.07%
2019/09/17	2	34.25	2	34.35	34.10	0	2,979	0.00%
2019/09/16	0	0.00	7	33.97	33.95	-7	2,932	-0.24%
2019/09/12	3	34.03	12	34.10	34.05	-9	2,906	-0.31%
2019/09/11	1	33.95	1	33.70	34.00	0	2,861	0.00%
2019/09/10	3	34.05	5	33.65	33.90	-2	2,819	-0.07%
2019/09/09	7	33.28	6	33.61	33.95	1	2,785	0.04%
2019/09/06	30	33.96	8	33.94	33.50	22	2,685	0.82%
2019/09/05	7	35.24	13	35.01	35.35	-6	2,502	-0.24%
2019/09/04	5	34.35	19	34.60	34.80	-14	2,382	-0.59%
2019/09/03	5	34.17	20	34.14	34.00	-15	2,292	-0.65%
2019/09/02	7	33.98	27	34.07	34.15	-20	2,197	-0.91%
2019/08/30	3	33.42	5	33.36	33.30	-2	2,088	-0.10%
2019/08/29	14	32.80	11	32.84	32.55	3	1,954	0.15%
2019/08/28	12	31.97	23	32.14	32.20	-11	1,775	-0.62%
2019/08/27	2	31.18	6	31.20	31.30	-4	1,596	-0.25%
2019/08/23	7	30.86	33	30.81	30.80	-26	1,489	-1.75%
2019/08/22	4	30.90	5	30.91	30.90	-1	1,452	-0.07%
2019/08/21	5	30.59	49	30.62	30.65	-44	1,395	-3.15%
2019/08/20	13	29.68	20	29.73	29.70	-7	1,278	-0.55%
2019/08/19	6	29.37	6	29.49	29.55	0	1,216	0.00%
2019/08/16	6	29.25	6	29.21	29.20	0	1,152	0.00%
2019/08/15	1	28.10	5	28.15	28.25	-4	1,085	-0.37%
2019/08/14	1	28.30	0	0.00	28.25	1	1,085	0.09%
2019/08/13	6	28.20	0	0.00	28.15	6	1,067	0.56%
2019/08/12	5	28.20	0	0.00	28.15	5	1,068	0.47%
2019/08/08	3	27.75	4	27.85	28.05	-1	1,053	-0.09%
2019/08/07	1	28.00	0	0.00	27.85	1	1,032	0.10%
2019/08/06	8	27.59	0	0.00	27.90	8	1,021	0.78%
2019/08/05	5	28.10	0	0.00	28.00	5	1,008	0.50%
2019/08/02	13	28.54	4	28.35	28.35	9	1,008	0.89%
2019/08/01	13	29.01	0	0.00	28.90	13	1,008	1.29%
2019/07/31	7	29.08	0	0.00	29.10	7	1,003	0.70%
2019/07/26	21	29.88	2	30.03	29.90	19	1,009	1.88%
2019/07/25	4	30.00	33	30.01	29.90	-29	1,003	-2.89%
2019/07/24	8	29.43	2	29.35	29.45	6	957	0.63%
2019/07/23	1	29.05	1	29.20	28.95	0	934	0.00%
2019/07/22	10	28.95	0	0.00	28.95	10	927	1.08%
2019/07/18	4	28.66	0	0.00	28.55	4	936	0.43%
2019/07/16	0	0.00	1	28.95	28.80	-1	951	-0.11%
2019/07/15	12	28.96	0	0.00	28.85	12	947	1.27%
2019/07/12	8	31.03	7	31.04	31.25	1	903	0.11%
2019/07/11	4	30.85	0	0.00	30.95	4	949	0.42%
2019/07/10	3	30.55	0	0.00	30.70	3	942	0.32%
2019/07/08	0	0.00	5	30.50	30.45	-5	949	-0.53%
2019/07/05	0	0.00	2	30.70	30.70	-2	953	-0.21%
2019/07/03	0	0.00	2	30.15	30.30	-2	965	-0.21%
2019/07/02	32	30.07	0	0.00	30.10	32	998	3.21%
2019/07/01	0	0.00	1	30.10	30.20	-1	991	-0.10%
2019/06/28	0	0.00	1	29.65	29.70	-1	986	-0.10%
2019/06/27	0	0.00	2	29.65	29.70	-2	998	-0.20%
2019/06/26	2	29.50	0	0.00	29.50	2	1,012	0.20%
2019/06/24	1	29.35	0	0.00	29.35	1	1,045	0.10%
2019/06/10	0	0.00	1	28.85	28.95	-1	1,378	-0.07%
2019/06/06	0	0.00	1	28.55	28.50	-1	1,394	-0.07%
2019/06/05	0	0.00	0.1	28.55	28.55	-0.1	1,397	0.00%
2019/05/29	2	28.20	0	0.00	28.05	2	1,464	0.14%
2019/05/28	10	27.70	0	0.00	27.70	10	1,476	0.68%
2019/05/23	6	28.52	0	0.00	28.40	6	1,628	0.37%
2019/05/22	0	0.00	2	28.80	28.75	-2	1,638	-0.12%
2019/05/21	0	0.00	1	28.35	28.55	-1	1,648	-0.06%
2019/05/17	0	0.00	8	28.86	28.40	-8	1,653	-0.48%
2019/05/16	5	28.90	0	0.00	28.80	5	1,646	0.30%
2019/05/15	0	0.00	2	29.20	29.20	-2	1,656	-0.12%
2019/05/14	20	28.28	0	0.00	28.75	20	1,670	1.20%
2019/05/13	30	29.03	1	28.85	28.85	29	1,667	1.74%
2019/05/10	1	29.35	0	0.00	29.40	1	1,666	0.06%
2019/05/09	0	0.00	1	30.00	29.40	-1	1,663	-0.06%
2019/05/08	1	30.00	0	0.00	30.20	1	1,644	0.06%
2019/05/07	1	30.45	0	0.00	30.35	1	1,659	0.06%
2019/05/06	12	30.50	0	0.00	30.40	12	1,661	0.72%
2019/05/02	1	30.90	0	0.00	31.00	1	1,638	0.06%
2019/04/25	2	31.25	0	0.00	31.30	2	1,641	0.12%
2019/04/23	5	31.50	0	0.00	31.50	5	1,650	0.30%
2019/04/22	0	0.00	1	31.80	31.85	-1	1,644	-0.06%
2019/04/19	12	31.35	0	0.00	31.30	12	1,633	0.73%
2019/04/18	1	31.65	8	31.59	31.20	-7	1,634	-0.43%
2019/04/17	7	31.91	1	31.80	31.80	6	1,633	0.37%
2019/04/15	0	0.00	4	30.88	30.80	-4	1,514	-0.26%
2019/04/11	8	31.05	0	0.00	30.60	8	1,504	0.53%
2019/04/10	4	30.89	4	30.90	31.00	0	1,490	0.00%
2019/04/09	1	30.80	2	30.85	30.90	-1	1,482	-0.07%
2019/04/08	0	0.00	16	31.25	30.95	-16	1,469	-1.09%
2019/04/02	5	30.44	0	0.00	30.35	5	1,441	0.35%
2019/04/01	0	0.00	11	30.20	30.05	-11	1,427	-0.77%
2019/03/29	10	29.85	6	29.73	30.10	4	1,411	0.28%
2019/03/28	8	30.05	2	30.18	29.90	6	1,393	0.43%
2019/03/27	0	0.00	10	30.55	30.50	-10	1,376	-0.73%
2019/03/26	6	30.60	0	0.00	30.40	6	1,377	0.44%
2019/03/25	3	30.40	1	30.45	30.50	2	1,366	0.15%
2019/03/22	6	31.73	13	31.46	31.10	-7	1,349	-0.52%
2019/03/21	33	30.81	8	30.69	30.85	25	1,268	1.97%
2019/03/20	20	30.00	11	30.07	30.10	9	1,183	0.76%
2019/03/19	21	29.60	0	0.00	29.55	21	1,159	1.81%
2019/03/18	9	29.59	3	29.85	29.75	6	1,155	0.52%
2019/03/15	2	29.68	2	29.73	29.20	0	1,125	0.00%
2019/03/14	1	28.85	0	0.00	29.40	1	1,086	0.09%
2019/03/12	0	0.00	2	29.10	29.05	-2	1,106	-0.18%
2019/03/08	0	29.00	1	28.95	28.95	-1	1,131	-0.09%
2019/03/07	20	29.05	0	0.00	28.95	20	1,126	1.78%
2019/03/06	23	29.45	0	0.00	29.25	23	1,121	2.05%
2019/03/05	20	29.55	0	0.00	29.55	20	1,121	1.78%
2019/03/04	20	29.75	2	29.58	29.75	18	1,128	1.59%
2019/02/27	0	30.10	2	29.93	30.00	-2	1,123	-0.18%
2019/02/26	10	30.78	7	30.64	30.25	3	1,100	0.27%
2019/02/25	0	0.00	1	29.80	29.95	-1	985	-0.10%
2019/02/22	50	29.10	2	29.13	29.00	48	962	4.99%
2019/02/21	2	29.05	2	29.25	29.25	0	971	0.00%
2019/02/20	0	0.00	1	29.15	29.00	-1	971	-0.10%
2019/02/19	100	28.98	0	0.00	28.95	100	970	10.30%
2019/02/18	2	28.90	1	28.85	28.90	1	968	0.10%
2019/02/14	0	0.00	1	28.65	28.80	-1	1,001	-0.10%
2019/02/13	1	28.60	20	28.65	28.55	-19	991	-1.92%
2019/02/11	0	0.00	1	28.50	28.50	-1	1,022	-0.10%
2019/01/28	0	0.00	1	28.50	28.50	-1	1,035	-0.10%
2019/01/25	1	27.95	16	28.38	28.35	-15	1,042	-1.44%
2019/01/22	1	28.05	3	28.00	28.00	-2	1,069	-0.19%
2019/01/21	1	28.25	0	0.00	28.25	1	1,072	0.09%
2019/01/18	6	28.05	0	0.00	28.15	6	1,084	0.55%
2019/01/17	9	28.15	5	28.30	28.15	4	1,109	0.36%
2019/01/16	1	27.85	1	27.90	27.85	0	1,110	0.00%
2019/01/09	0	0.00	1	27.40	27.45	-1	1,151	-0.09%
2019/01/08	1	26.80	0	0.00	26.80	1	1,143	0.09%
2019/01/04	0	0.00	4	26.39	26.45	-4	1,192	-0.34%
2018/12/27	1	27.10	0	0.00	27.10	1	1,332	0.08%
2018/12/26	1	27.00	0	0.00	26.75	1	1,369	0.07%
2018/12/22	5	27.45	1	27.25	27.45	4	1,390	0.29%
2018/12/21	1	27.55	0	0.00	27.35	1	1,400	0.07%
2018/12/20	2	27.43	0.1	27.60	27.35	1.9	1,408	0.13%
2018/12/18	0	0.00	0	28.25	28.15	0	1,419	0.00%
2018/12/14	1	28.35	0	0.00	28.40	1	1,450	0.07%
2018/12/10	10	28.60	0	0.00	28.45	10	1,562	0.64%
2018/12/07	1	28.95	0	0.00	28.95	1	1,591	0.06%
2018/12/06	1	28.85	2	28.80	28.60	-1	1,694	-0.06%
2018/12/03	0	0.00	1	30.50	30.85	-1	1,741	-0.06%
2018/11/27	0	0.00	4	29.01	29.15	-4	1,834	-0.22%
2018/11/20	1	28.65	0	0.00	28.60	1	1,865	0.05%
2018/11/19	0	0.00	2	29.33	29.20	-2	1,858	-0.11%
2018/11/16	1	29.00	0	0.00	29.05	1	1,852	0.05%
2018/11/08	2	29.50	0	0.00	29.20	2	1,945	0.10%
2018/11/05	0	0.00	1	28.80	28.75	-1	1,983	-0.05%
2018/11/02	1	28.55	4	28.53	28.55	-3	2,054	-0.15%
2018/11/01	4	28.43	2	28.80	28.70	2	2,091	0.10%
2018/10/31	3	27.85	1	27.70	27.70	2	2,081	0.10%
2018/10/26	2	26.45	0	0.00	26.55	2	2,107	0.09%
2018/10/25	0	0.00	54	26.66	26.60	-54	2,117	-2.55%
2018/10/24	5	28.35	0	0.00	28.45	5	2,120	0.24%
2018/10/23	2	28.28	0	0.00	28.20	2	2,131	0.09%
2018/10/19	0	0.00	1	28.55	28.60	-1	2,135	-0.05%
2018/10/18	5	29.44	0	0.00	29.10	5	2,121	0.24%
2018/10/17	0	0.00	1	30.05	29.65	-1	2,120	-0.05%
2018/10/15	1	29.80	7	29.75	29.85	-6	2,136	-0.28%
2018/10/12	18	29.20	1	29.15	29.50	17	2,131	0.80%
2018/10/11	10	28.48	12	28.50	28.45	-2	2,124	-0.09%
2018/10/09	5	31.45	4	31.54	31.60	1	2,061	0.05%
2018/10/08	1	31.85	1	32.10	32.05	0	2,074	0.00%
2018/10/05	7	32.28	21	32.27	32.25	-14	2,118	-0.66%
2018/10/04	6	32.75	2	32.85	32.80	4	2,099	0.19%
2018/10/03	1	33.50	0	0.00	33.60	1	2,101	0.05%
2018/10/02	1	34.00	1	34.35	34.00	0	2,119	0.00%
2018/10/01	5	33.95	0	0.00	34.10	5	2,189	0.23%
2018/09/25	2	34.40	1	34.00	33.95	1	2,342	0.04%
2018/09/21	0	0.00	1	34.10	34.25	-1	2,355	-0.04%
2018/09/20	4	34.11	1	33.95	33.95	3	2,386	0.13%
2018/09/19	3	34.03	2	34.13	34.15	1	2,381	0.04%
2018/09/18	3	33.67	3	33.72	33.80	0	2,375	0.00%
2018/09/17	0	0.00	2	33.00	33.20	-2	2,356	-0.08%
2018/09/14	1	33.05	2	33.03	33.20	-1	2,383	-0.04%
2018/09/13	2	32.58	0	0.00	32.50	2	2,417	0.08%
2018/09/12	5	32.54	2	32.43	32.00	3	2,442	0.12%
2018/09/11	0	0.00	1	33.65	33.90	-1	2,417	-0.04%
2018/09/10	2	34.18	17	33.83	33.65	-15	2,482	-0.60%
2018/09/07	3	34.65	3	34.70	34.45	0	2,530	0.00%
2018/09/06	1	35.35	0.1	35.30	35.20	0.9	2,579	0.03%
2018/09/05	0	0.00	16	35.63	35.50	-16	2,737	-0.58%
2018/09/03	4	35.41	6	35.37	35.05	-2	3,577	-0.06%
2018/08/30	2	34.60	0	0.00	34.45	2	3,617	0.06%
2018/08/29	3	34.40	0	0.00	34.30	3	3,684	0.08%
2018/08/28	0	0.00	2	34.45	34.40	-2	3,902	-0.05%
2018/08/27	4	34.35	0	0.00	34.35	4	3,914	0.10%
2018/08/23	15	34.20	0	0.00	34.20	15	4,010	0.37%
2018/08/16	1	33.60	0	0.00	34.75	1	4,372	0.02%
2018/08/14	2	34.95	0	0.00	35.05	2	4,298	0.05%
2018/08/13	3	34.78	0	0.00	35.25	3	4,291	0.07%
2018/08/10	19	36.42	8	36.39	36.40	11	4,279	0.26%
2018/08/09	10	36.66	5	36.52	36.55	5	4,277	0.12%
2018/08/08	1	36.25	3	36.30	36.20	-2	4,235	-0.05%
2018/08/07	1	35.40	1	35.90	35.35	0	4,240	0.00%
2018/08/06	0	0.00	1	35.90	35.80	-1	4,258	-0.02%
2018/08/03	0	0.00	1	35.75	36.15	-1	4,309	-0.02%
2018/08/01	0	0.00	9	36.61	36.45	-9	4,428	-0.20%
2018/07/31	0	0.00	3	36.32	36.70	-3	4,484	-0.07%
2018/07/30	9	35.96	3	36.35	35.85	6	4,670	0.13%
2018/07/27	0	0.00	1	36.10	36.00	-1	4,784	-0.02%
2018/07/26	1	35.60	5	35.65	35.90	-4	4,783	-0.08%
2018/07/24	3	35.23	0	0.00	35.40	3	4,802	0.06%
2018/07/23	13	35.42	14	35.19	35.15	-1	4,816	-0.02%
2018/07/20	0	0.00	3	35.85	35.70	-3	4,830	-0.06%
2018/07/19	1	35.45	6	35.60	35.30	-5	4,826	-0.10%
2018/07/18	18	36.15	8	35.43	35.50	10	4,885	0.20%
2018/07/17	2	35.95	5	36.15	35.95	-3	4,877	-0.06%
2018/07/16	7	35.99	19	36.05	36.10	-12	4,885	-0.25%
2018/07/13	4	35.93	8	35.84	35.90	-4	4,917	-0.08%
2018/07/12	13	35.17	1	35.30	35.20	12	4,894	0.25%
2018/07/11	9	35.32	0	0.00	35.05	9	4,917	0.18%
2018/07/10	10	35.66	0	0.00	35.50	10	4,904	0.20%
2018/07/09	6	35.77	2	35.88	35.60	4	4,895	0.08%
2018/07/06	12	37.02	1	37.30	36.95	11	4,837	0.23%
2018/07/05	9	36.88	0	0.00	36.80	9	4,802	0.19%
2018/07/04	0	0.00	2	37.63	37.10	-2	4,814	-0.04%
2018/07/03	2	37.05	2	37.55	36.50	0	4,818	0.00%
2018/07/02	1	38.00	1	37.60	37.50	0	4,794	0.00%
2018/06/29	0	0.00	1	38.00	37.95	-1	4,797	-0.02%
2018/06/28	1	36.70	0	0.00	36.70	1	4,776	0.02%
2018/06/27	2	36.85	0	0.00	36.85	2	4,780	0.04%
2018/06/26	2	37.40	15	37.00	37.10	-13	4,784	-0.27%
2018/06/25	10	38.05	4	37.94	37.90	6	4,782	0.13%
2018/06/21	5	38.50	12	38.30	38.10	-7	4,799	-0.15%
2018/06/20	13	37.87	2	38.00	37.80	11	4,844	0.23%
2018/06/19	5	38.88	18	39.11	38.60	-13	4,928	-0.26%
2018/06/15	15	40.36	35	40.29	39.65	-20	5,021	-0.40%
2018/06/14	9	41.16	6	40.98	40.90	3	4,953	0.06%
2018/06/13	51	41.52	12	41.10	41.00	39	4,897	0.80%
2018/06/12	61	41.56	24	42.16	40.40	37	4,784	0.77%
2018/06/11	18	41.06	41	40.16	41.25	-23	4,394	-0.52%
2018/06/08	0	0.00	1	37.70	37.50	-1	4,014	-0.02%
2018/06/07	0	0.00	1	37.60	37.25	-1	4,022	-0.02%
2018/06/06	9	37.43	8	37.45	37.45	1	4,136	0.02%
2018/06/05	7	37.59	15	37.90	37.05	-8	4,153	-0.19%
2018/06/04	1	36.60	2	36.85	36.60	-1	4,009	-0.02%
2018/06/01	2	36.95	3	36.90	36.70	-1	4,075	-0.02%
2018/05/31	5	36.62	1	36.70	37.40	4	4,169	0.10%
2018/05/30	18	36.37	11	36.53	36.75	7	4,129	0.17%
2018/05/29	1	37.45	4	37.04	36.90	-3	4,121	-0.07%
2018/05/28	2	37.15	130	37.50	37.10	-128	4,113	-3.11%	大賣/鉅額交易
2018/05/25	6	37.05	10	37.48	37.60	-4	4,110	-0.10%
2018/05/23	0	0.00	3	36.00	35.95	-3	4,280	-0.07%
2018/05/22	8	36.35	5	36.15	36.10	3	4,290	0.07%
2018/05/21	10	36.35	10	36.46	36.45	0	4,338	0.00%
2018/05/18	0	0.00	1	36.30	36.10	-1	4,390	-0.02%
2018/05/16	1	36.05	9	36.40	36.05	-8	4,494	-0.18%
2018/05/15	4	37.19	0	0.00	36.55	4	4,590	0.09%
2018/05/11	8	37.13	2	37.10	37.00	6	4,875	0.12%
2018/05/09	6	37.00	23.6	37.06	37.00	-17.6	5,290	-0.33%
2018/05/08	21	37.01	0	0.00	36.75	21	5,270	0.40%
2018/05/07	12	36.69	7	37.13	37.60	5	5,277	0.09%
2018/05/04	4	35.85	6	35.68	35.70	-2	5,201	-0.04%
2018/05/03	1	34.15	0	0.00	34.00	1	5,156	0.02%
2018/04/27	0	0.00	2	33.93	34.85	-2	5,297	-0.04%
2018/04/26	7.2	34.61	0	0.00	33.80	7.2	5,515	0.13%
2018/04/25	4	34.63	0	0.00	34.45	4	5,664	0.07%
2018/04/24	2	34.75	2	34.33	34.75	0	5,727	0.00%
2018/04/23	1	36.85	4	36.50	36.55	-3	5,719	-0.05%
2018/04/20	2	36.95	0	0.00	37.00	2	5,777	0.03%
2018/04/19	4	37.50	42	37.33	37.30	-38	5,987	-0.63%
2018/04/18	1	36.20	0	0.00	36.40	1	6,067	0.02%
2018/04/16	0	0.00	5	37.00	37.00	-5	6,152	-0.08%
2018/04/13	5	37.33	0	0.00	37.15	5	6,278	0.08%
2018/04/11	1	37.15	1	37.50	37.15	0	6,673	0.00%
2018/04/10	11	37.40	0	0.00	37.25	11	6,841	0.16%
2018/04/09	0	0.00	1	37.00	37.10	-1	7,079	-0.01%
2018/04/03	1	36.65	0	0.00	36.75	1	7,122	0.01%
2018/04/02	1	36.85	0	0.00	36.65	1	7,256	0.01%
2018/03/31	1	37.15	0	0.00	37.20	1	7,267	0.01%
2018/03/30	2	36.58	2	36.55	36.50	0	7,313	0.00%
2018/03/29	9	36.87	6	36.64	36.50	3	7,513	0.04%
2018/03/28	2	37.00	0	0.00	36.80	2	8,077	0.02%
2018/03/27	2	37.43	0	0.00	37.25	2	8,123	0.02%
2018/03/26	1	37.05	0	0.00	37.05	1	8,120	0.01%
2018/03/23	11	36.95	0	0.00	36.85	11	8,170	0.13%
2018/03/22	3	38.58	8	38.48	38.10	-5	8,182	-0.06%
2018/03/21	1	38.85	10	38.06	38.80	-9	8,104	-0.11%
2018/03/20	0	0.00	1	37.60	37.50	-1	7,971	-0.01%
2018/03/19	2	37.65	2	37.80	37.65	0	7,994	0.00%
2018/03/16	0	0.00	3	37.78	37.50	-3	8,001	-0.04%
2018/03/15	1	38.50	4	38.38	38.15	-3	8,026	-0.04%
2018/03/14	10	38.15	0	0.00	38.05	10	8,103	0.12%
2018/03/13	1	38.10	4	38.05	37.90	-3	8,235	-0.04%
2018/03/12	27	38.19	20	38.00	37.65	7	8,212	0.09%
2018/03/09	10	37.45	0	0.00	37.50	10	8,187	0.12%
2018/03/08	8	37.83	8	37.59	37.60	0	8,242	0.00%
2018/03/07	2	37.25	17	37.24	37.00	-15	8,240	-0.18%
2018/03/06	8	37.75	2	37.50	37.50	6	8,285	0.07%
2018/03/05	1	37.05	0	0.00	36.60	1	8,430	0.01%
2018/03/02	4	36.76	0	0.00	37.00	4	8,575	0.05%
2018/03/01	10	37.25	1	37.60	37.45	9	8,599	0.10%
2018/02/27	7	36.92	0	0.00	36.55	7	8,566	0.08%
2018/02/26	13	37.54	21	37.60	37.20	-8	8,516	-0.09%
2018/02/23	5	36.32	5	36.34	36.95	0	8,348	0.00%
2018/02/22	0	0.00	2	35.90	35.75	-2	8,360	-0.02%
2018/02/21	15	36.03	0	0.00	36.00	15	8,425	0.18%
2018/02/12	2	34.90	1	34.55	34.55	1	8,486	0.01%
2018/02/09	18	34.96	11	35.07	34.90	7	8,485	0.08%
2018/02/08	12	35.79	20	35.50	35.30	-8	8,447	-0.09%
2018/02/07	14	36.40	13	36.15	35.60	1	8,469	0.01%
2018/02/06	15	36.31	57	35.74	35.05	-42	8,389	-0.50%
2018/02/05	39	37.74	8	38.24	38.00	31	8,319	0.37%
2018/02/02	37	38.06	23.3	38.15	38.20	13.7	8,176	0.17%
2018/02/01	16	37.90	14	37.80	37.85	2	8,059	0.02%
2018/01/30	2	35.90	1	36.75	36.00	1	7,885	0.01%
2018/01/29	5	37.00	0	0.00	36.80	5	7,843	0.06%
2018/01/26	0	0.00	1	36.70	36.75	-1	7,745	-0.01%
2018/01/25	0	0.00	3	36.35	36.30	-3	7,773	-0.04%
2018/01/24	2	36.20	0	0.00	36.40	2	7,716	0.03%
2018/01/23	3	36.28	16	36.06	36.20	-13	7,677	-0.17%
2018/01/22	54	36.72	21	37.13	36.50	33	7,596	0.43%
2018/01/19	17	35.61	16	36.04	36.25	1	7,354	0.01%
2018/01/18	15	35.93	8	35.75	35.55	7	7,177	0.10%
2018/01/17	7	36.49	0	0.00	36.10	7	7,099	0.10%
2018/01/15	38	36.52	11	36.34	36.20	27	6,974	0.39%
2018/01/12	5	35.85	35	35.80	35.85	-30	6,763	-0.44%
2018/01/11	1	34.55	0	0.00	35.20	1	6,616	0.02%
2018/01/10	1	35.40	3	34.85	35.00	-2	6,551	-0.03%
2018/01/09	1	34.85	1	34.30	35.00	0	6,503	0.00%
2018/01/08	13	35.65	13	35.78	34.65	0	6,354	0.00%
2018/01/05	4	34.84	21	34.79	35.20	-17	6,109	-0.28%
2018/01/04	31	34.02	42	34.63	34.85	-11	5,920	-0.19%
2018/01/03	35	34.24	90	34.10	34.05	-55	5,727	-0.96%
2018/01/02	42	33.25	4	33.09	33.40	38	5,460	0.70%