矽格 (6257)-華南永昌-虎尾券商分點個股進出

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
68.3
漲跌
--
漲幅
0.00%
成交量
2,233張
產業
上市半導體類股
964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－華南永昌-虎尾券商分點個股進出

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

華南永昌-虎尾券商分點個股進出
華南永昌-虎尾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
2024/12/03	0	0.00	3	68.90	68.30	-3	3,929	-0.08%
2024/12/02	1.1	68.98	0	0.00	68.30	1.1	3,955	0.03%
2024/11/29	5	68.70	7	68.60	68.90	-2	3,991	-0.05%
2024/11/28	10.1	68.31	1	68.50	68.40	9.1	4,214	0.22%
2024/11/27	2.1	69.69	10	69.25	69.10	-7.9	4,287	-0.18%
2024/11/25	0	0.00	2	72.15	72.00	-2	4,252	-0.05%
2024/11/22	0	0.00	4	71.93	71.50	-4	4,242	-0.09%
2024/11/21	1	71.00	1	71.40	71.00	0	4,241	0.00%
2024/11/20	0.1	71.50	0	0.00	71.00	0.1	4,238	0.00%
2024/11/19	8	71.34	5	72.00	71.50	3	4,238	0.07%
2024/11/18	14.1	71.21	0	0.00	70.60	14.1	4,245	0.33%
2024/11/15	1	72.40	0	0.00	72.40	1	4,232	0.02%
2024/11/14	6	72.58	1	72.70	72.90	5	4,234	0.12%
2024/11/12	5	73.50	10.1	73.25	72.80	-5.1	4,194	-0.12%
2024/11/11	0	0.00	1	74.20	75.00	-1	4,173	-0.02%
2024/11/08	0	75.00	1.1	75.35	74.40	-1.1	4,199	-0.03%
2024/11/07	0	0.00	3	74.70	74.60	-3	4,215	-0.07%
2024/11/06	1	73.50	0	0.00	73.50	1	4,214	0.02%
2024/11/05	0	0.00	10	71.80	72.40	-10	4,232	-0.24%
2024/11/04	6.1	71.80	0	0.00	71.60	6.1	4,277	0.14%
2024/11/01	6.1	72.81	0	0.00	72.80	6.1	4,347	0.14%
2024/10/30	12	74.66	175	75.05	73.70	-163	4,323	-3.77%	大賣/鉅額交易
2024/10/29	8	77.56	1	77.30	77.60	7	4,232	0.17%
2024/10/28	8	79.15	5	80.14	79.30	3	4,280	0.07%
2024/10/25	0	0.00	0.1	78.60	78.80	-0.1	4,269	0.00%
2024/10/24	10	78.97	0	0.00	78.60	10	4,297	0.23%
2024/10/23	11	79.58	16	79.82	79.40	-5	4,294	-0.12%
2024/10/22	11	78.50	7	78.99	79.30	4	4,289	0.09%
2024/10/21	12	77.92	3	77.93	78.30	9	4,313	0.21%
2024/10/18	12	77.75	34.1	77.70	77.10	-22.1	4,351	-0.51%
2024/10/17	31	78.88	20	80.00	78.70	11	4,358	0.25%
2024/10/16	0	78.80	7	78.87	79.00	-7	4,356	-0.16%
2024/10/15	3.1	79.46	6.1	79.40	79.10	-3	4,385	-0.07%
2024/10/14	2.1	77.90	5.4	78.10	79.10	-3.3	4,296	-0.08%
2024/10/11	36.1	76.95	10	77.50	77.70	26.1	4,289	0.61%
2024/10/09	4	76.18	4	77.13	76.00	0	4,330	0.00%
2024/10/08	27	75.45	26	76.16	75.40	1	4,298	0.02%
2024/10/07	3	75.57	3	74.80	75.00	0	4,311	0.00%
2024/10/04	1	75.10	0	0.00	74.20	1	4,353	0.02%
2024/10/01	1	75.30	0	0.00	75.50	1	4,418	0.02%
2024/09/30	5	76.32	1	77.20	75.70	4	4,440	0.09%
2024/09/27	3	77.30	6	77.42	77.30	-3	4,406	-0.07%
2024/09/26	4.1	77.50	6.1	78.38	77.20	-2	4,405	-0.05%
2024/09/25	12	78.19	37.1	78.69	78.40	-25.1	4,302	-0.58%
2024/09/24	26	76.87	36	76.78	76.80	-10	4,182	-0.24%
2024/09/23	5	74.26	0	0.00	74.20	5	4,102	0.12%
2024/09/20	4	74.20	3	74.60	73.90	1	4,142	0.02%
2024/09/19	0	0.00	20	74.05	74.40	-20	4,188	-0.48%
2024/09/18	48	73.91	1	73.50	73.40	47	4,235	1.11%
2024/09/16	0	0.00	1	74.60	74.50	-1	4,270	-0.02%
2024/09/12	1	74.80	1	74.70	75.00	0	4,295	0.00%
2024/09/11	5	74.60	3.1	73.85	73.30	1.9	4,293	0.04%
2024/09/10	3	74.17	2.1	74.47	74.50	0.9	4,252	0.02%
2024/09/09	0	0.00	0.1	73.90	74.10	-0.1	4,222	0.00%
2024/09/06	1	74.20	5.2	73.98	74.30	-4.2	4,262	-0.10%
2024/09/05	4	74.40	2	75.40	74.50	2	4,255	0.05%
2024/09/04	10	74.51	7	74.96	74.20	3	4,229	0.07%
2024/09/03	2	78.70	6	77.95	77.70	-4	4,188	-0.10%
2024/09/02	5	76.96	2.3	77.66	77.40	2.7	4,242	0.06%
2024/08/30	22	79.07	51	80.50	78.10	-29	4,192	-0.69%
2024/08/29	1	76.40	7	76.31	77.70	-6	4,005	-0.15%
2024/08/28	5	74.80	3	74.60	74.90	2	3,941	0.05%
2024/08/27	2	73.35	1.1	74.10	74.10	0.9	3,976	0.02%
2024/08/26	5	74.04	1	73.90	73.50	4	4,013	0.10%
2024/08/23	3	73.00	3	73.27	74.10	0	4,091	0.00%
2024/08/22	2	74.55	2	73.90	73.70	0	4,129	0.00%
2024/08/21	1	74.30	3	74.43	74.20	-2	4,187	-0.05%
2024/08/20	68	74.60	0	0.00	74.50	68	4,242	1.60%
2024/08/19	90	72.86	37	73.23	74.20	53	4,347	1.22%
2024/08/16	0	0.00	15.1	72.50	72.40	-15.1	4,472	-0.34%
2024/08/15	50	71.80	10	72.30	71.80	40	4,560	0.88%
2024/08/14	0	0.00	21.2	72.41	72.20	-21.2	4,703	-0.45%
2024/08/13	0	0.00	11.1	71.59	71.80	-11.1	4,855	-0.23%
2024/08/12	5	71.00	43	71.21	72.10	-38	5,165	-0.74%
2024/08/09	4.1	70.56	20	70.80	70.20	-15.9	5,189	-0.31%
2024/08/08	6	69.13	26	68.98	68.70	-20	5,166	-0.39%
2024/08/07	44	69.67	32	69.53	69.80	12	5,151	0.23%
2024/08/06	81	67.35	0	0.00	67.50	81	5,153	1.57%
2024/08/05	34.1	68.08	20	68.38	66.90	14.1	5,114	0.28%
2024/08/02	1	75.20	0	0.00	74.30	1	5,074	0.02%
2024/08/01	30	77.05	76	77.55	76.90	-46	5,144	-0.89%
2024/07/31	83.1	76.60	24	76.95	76.80	59.1	5,129	1.15%
2024/07/30	0	0.00	22.1	71.98	74.00	-22.1	5,129	-0.43%
2024/07/29	5	73.40	10	73.70	73.40	-5	5,368	-0.09%
2024/07/26	29	75.27	5	75.84	75.40	24	5,437	0.44%
2024/07/23	1	76.70	20.1	76.60	76.80	-19.1	5,469	-0.35%
2024/07/22	10	76.79	0	0.00	76.00	10	5,478	0.18%
2024/07/19	23	79.34	3	78.30	78.30	20	5,436	0.37%
2024/07/18	8	79.81	32	80.34	81.00	-24	5,414	-0.44%
2024/07/17	2	81.50	2	81.70	81.70	0	5,387	0.00%
2024/07/16	54.1	82.20	22	82.12	82.20	32.1	5,420	0.59%
2024/07/15	54	80.70	0	0.00	80.80	54	5,415	1.00%
2024/07/12	25	81.03	52.2	80.92	80.60	-27.2	5,418	-0.50%
2024/07/11	1.3	81.70	113	81.64	82.30	-111.7	5,417	-2.06%	大賣/鉅額交易
2024/07/10	73	79.78	23	79.55	80.00	50	5,382	0.93%
2024/07/09	61	79.40	18	79.31	79.40	43	5,399	0.80%
2024/07/08	7	78.41	62	79.62	79.40	-55	5,433	-1.01%
2024/07/05	65	78.05	58.1	78.62	78.40	6.9	5,419	0.13%
2024/07/04	8.2	77.74	60	77.44	77.90	-51.8	5,401	-0.96%
2024/07/03	65	76.07	0	0.00	76.00	65	5,412	1.20%
2024/07/02	0	0.00	0.1	75.70	75.20	-0.1	5,452	0.00%
2024/07/01	6	76.33	1	76.60	76.10	5	5,432	0.09%
2024/06/28	22	77.23	91	78.08	76.80	-69	5,493	-1.26%
2024/06/27	97.8	76.24	7	76.61	76.70	90.8	5,471	1.66%
2024/06/26	1	78.80	0	0.00	78.40	1	5,595	0.02%
2024/06/25	7.4	78.12	2	79.00	79.40	5.4	5,803	0.09%
2024/06/24	31	80.71	16	81.94	79.90	15	5,915	0.25%
2024/06/21	5	82.00	15.2	81.87	82.00	-10.2	5,919	-0.17%
2024/06/20	0	0.00	1	81.30	81.50	-1	5,940	-0.02%
2024/06/19	21	80.65	18	81.58	80.30	3	6,053	0.05%
2024/06/18	8	80.51	5	81.60	80.50	3	6,217	0.05%
2024/06/17	9	80.66	60	81.35	80.50	-51	6,544	-0.78%
2024/06/14	7	81.46	3	81.47	81.30	4	6,677	0.06%
2024/06/13	10.1	81.40	46.1	81.13	81.40	-36.1	6,814	-0.53%
2024/06/12	20	80.10	0.1	79.80	80.00	19.9	6,836	0.29%
2024/06/11	2	79.55	2	80.10	79.50	0	6,895	0.00%
2024/06/07	24	79.90	0	0.00	79.90	24	6,947	0.35%
2024/06/06	45.1	81.05	29	82.22	81.00	16.1	6,963	0.23%
2024/06/05	0	0.00	1	80.40	80.00	-1	6,889	-0.01%
2024/06/04	0	0.00	63	80.89	80.90	-63	7,010	-0.90%
2024/06/03	1	79.60	2	78.90	80.10	-1	7,140	-0.01%
2024/05/31	3	79.10	6	78.95	78.70	-3	7,186	-0.04%
2024/05/30	4	80.05	6	80.03	79.90	-2	7,162	-0.03%
2024/05/29	6	81.43	2	81.60	81.50	4	7,179	0.06%
2024/05/28	66	81.13	7.1	80.82	81.20	58.9	7,254	0.81%
2024/05/27	34	80.98	27	81.45	80.50	7	7,244	0.10%
2024/05/24	14.1	79.80	15	79.83	80.40	-0.9	7,294	-0.01%
2024/05/23	2	78.15	2.2	78.81	78.00	-0.2	7,349	0.00%
2024/05/22	52	79.16	16	80.13	79.10	36	7,566	0.48%
2024/05/21	15	79.01	17.2	79.42	79.00	-2.2	7,505	-0.03%
2024/05/20	5	79.22	27.1	80.63	79.00	-22.1	7,431	-0.30%
2024/05/17	34	78.21	0	0.00	78.00	34	7,337	0.46%
2024/05/16	3.2	81.64	40	80.15	81.30	-36.9	7,216	-0.51%
2024/05/15	12	77.25	9.2	77.39	77.40	2.8	6,970	0.04%
2024/05/14	0	0.00	0.1	76.81	77.00	-0.1	6,949	0.00%
2024/05/13	0.3	76.50	15.1	76.46	76.50	-14.9	6,926	-0.21%
2024/05/10	22	76.79	43	76.68	76.20	-21	6,920	-0.30%
2024/05/09	22	77.16	0	0.00	77.10	22	6,887	0.32%
2024/05/08	17	77.02	52.3	78.32	78.30	-35.3	6,858	-0.51%
2024/05/07	41.1	78.22	40	77.96	77.80	1.1	6,807	0.02%
2024/05/06	70	76.94	1	77.30	77.10	69	6,698	1.03%
2024/05/03	7.2	76.95	13	77.12	76.40	-5.8	6,707	-0.09%
2024/05/02	16.5	77.04	12	77.29	77.40	4.5	6,637	0.07%
2024/04/30	3.1	73.34	55	73.11	74.20	-51.9	6,367	-0.82%
2024/04/29	5	72.80	22	72.27	72.90	-17	6,295	-0.27%
2024/04/26	0	0.00	10.2	71.40	71.50	-10.2	6,386	-0.16%
2024/04/25	10	70.20	0	0.00	70.20	10	6,379	0.16%
2024/04/24	1	69.70	0	0.00	70.40	1	6,374	0.02%
2024/04/23	3	68.30	0	0.00	68.30	3	6,362	0.05%
2024/04/22	1	68.80	0	0.00	68.30	1	6,358	0.02%
2024/04/19	9	70.48	0.3	70.12	70.50	8.8	6,293	0.14%
2024/04/18	35	71.63	0	0.00	71.50	35	6,215	0.56%
2024/04/17	2.1	72.26	12	72.55	72.60	-9.9	6,201	-0.16%
2024/04/16	5	70.56	4.3	70.71	70.60	0.8	6,136	0.01%
2024/04/15	7	72.06	2.1	72.06	72.00	4.9	6,060	0.08%
2024/04/12	25	73.17	4	73.15	73.20	21	6,030	0.35%
2024/04/11	19	71.97	2	72.65	72.80	17	5,949	0.29%
2024/04/10	27	72.40	0.1	72.50	72.40	26.9	5,892	0.46%
2024/04/08	0	71.20	0.1	71.10	70.80	-0.1	5,787	0.00%
2024/04/03	0	0.00	0.5	72.00	71.80	-0.5	5,763	-0.01%
2024/03/29	1	70.70	0.2	71.30	71.00	0.8	5,597	0.01%
2024/03/28	1	74.50	0.1	71.90	72.00	0.9	5,390	0.02%
2024/03/27	1	72.80	1	73.40	73.80	0	5,144	0.00%
2024/03/26	0	0.00	0.3	70.91	71.00	-0.3	4,978	-0.01%
2024/03/25	0	0.00	0.1	72.20	72.30	-0.1	4,974	0.00%
2024/03/22	6	72.33	1	73.60	72.40	5	4,944	0.10%
2024/03/21	2	75.75	7	74.97	74.70	-5	4,910	-0.10%
2024/03/20	1.3	77.09	7	77.26	75.60	-5.7	5,085	-0.11%
2024/03/19	4.1	73.45	5	73.32	73.50	-0.9	5,072	-0.02%
2024/03/18	0.2	71.39	16	71.17	72.10	-15.9	4,948	-0.32%
2024/03/15	2	67.85	2.3	69.12	68.80	-0.3	4,832	-0.01%
2024/03/14	1	68.00	0	0.00	68.80	1	4,777	0.02%
2024/03/13	1.1	70.21	0	0.00	70.10	1.1	4,716	0.02%
2024/03/12	0	70.06	2	69.80	69.90	-2	4,674	-0.04%
2024/03/11	0	68.95	0	0.00	68.40	0	4,698	0.00%
2024/03/08	1	71.60	9	70.17	69.00	-8	4,758	-0.17%
2024/03/07	9	70.24	12	70.89	69.60	-3	4,727	-0.06%
2024/03/06	4	70.08	2	70.10	70.20	2	4,786	0.04%
2024/03/05	1	67.50	0.4	68.25	68.10	0.6	4,965	0.01%
2024/03/04	5	67.90	3	67.70	67.90	2	5,024	0.04%
2024/03/01	9	68.30	5	68.38	67.20	4	4,971	0.08%
2024/02/29	14	70.39	4	70.38	70.30	10	4,814	0.21%
2024/02/27	5	70.42	11	70.42	70.00	-6	4,781	-0.13%
2024/02/26	4.1	73.09	12	72.86	72.30	-7.9	4,667	-0.17%
2024/02/23	15.3	73.45	29	73.35	72.50	-13.7	4,542	-0.30%
2024/02/22	11.1	70.37	6	70.12	70.80	5.1	4,207	0.12%
2024/02/21	5	68.80	1.1	69.08	68.80	3.9	4,122	0.10%
2024/02/20	7	68.77	4	68.48	68.20	3	4,144	0.07%
2024/02/19	6.1	68.66	10	69.43	70.00	-3.9	4,099	-0.10%
2024/02/16	9.1	69.26	3	69.70	69.50	6.1	4,088	0.15%
2024/02/15	4	67.95	0	0.00	68.20	4	4,032	0.10%
2024/02/02	4	66.33	1	66.20	65.70	3	3,999	0.08%
2024/01/31	1	67.90	0	0.00	67.70	1	4,025	0.02%
2024/01/30	0	67.30	0	0.00	66.50	0	4,054	0.00%
2024/01/26	2	68.55	4.2	68.28	67.20	-2.2	4,139	-0.05%
2024/01/25	0	0.00	2	68.45	68.70	-2	4,117	-0.05%
2024/01/24	1	68.00	0	0.00	68.00	1	4,103	0.02%
2024/01/23	0.1	68.30	3	67.80	68.10	-2.9	4,111	-0.07%
2024/01/22	0.1	67.99	2	67.95	68.00	-1.9	4,084	-0.05%
2024/01/19	1.2	66.49	0	0.00	66.50	1.2	3,970	0.03%
2024/01/18	4	65.10	0	0.00	65.30	4	4,006	0.10%
2024/01/17	0	66.00	0	0.00	65.80	0	4,124	0.00%
2024/01/16	9	65.94	0	0.00	66.10	9	4,139	0.22%
2024/01/15	0	64.80	5	65.04	65.40	-5	4,157	-0.12%
2024/01/12	2	64.50	0	0.00	64.30	2	4,216	0.05%
2024/01/11	5	64.00	0	0.00	64.20	5	4,308	0.12%
2024/01/10	0	0.00	10	64.30	64.60	-10	4,367	-0.23%
2024/01/09	0	64.90	0	0.00	64.40	0	4,482	0.00%
2024/01/03	0	0.00	2	64.35	65.00	-2	4,664	-0.04%
2023/12/29	0	0.00	0.1	65.30	65.20	-0.1	4,647	0.00%
2023/12/28	5	66.00	0	0.00	66.00	5	4,599	0.11%
2023/12/26	0	0.00	1	66.80	66.80	-1	4,565	-0.02%
2023/12/25	0	0.00	9	66.34	66.40	-9	4,552	-0.20%
2023/12/22	0	0.00	2	68.45	68.00	-2	4,508	-0.04%
2023/12/21	0	0.00	9	68.20	68.10	-9	4,515	-0.20%
2023/12/20	0.2	68.67	1	69.30	68.80	-0.8	4,488	-0.02%
2023/12/19	0	0.00	1	67.80	67.80	-1	4,433	-0.02%
2023/12/18	0.2	68.59	0	0.00	68.50	0.2	4,437	0.00%
2023/12/15	15	67.93	11.1	67.91	67.20	3.9	4,545	0.09%
2023/12/14	3.2	69.84	56	69.63	71.90	-52.8	4,467	-1.18%
2023/12/13	6	66.23	2	66.30	66.40	4	4,163	0.10%
2023/12/12	10.3	66.26	7	66.29	65.80	3.3	4,245	0.08%
2023/12/11	5	64.90	0	0.00	65.00	5	4,209	0.12%
2023/12/08	0.1	64.91	11	64.94	64.70	-10.9	4,198	-0.26%
2023/12/07	5	64.60	10	65.60	64.60	-5	4,183	-0.12%
2023/12/06	5	65.50	5	64.30	65.40	0	4,158	0.00%
2023/12/05	5	66.00	1	64.50	65.50	4	4,084	0.10%
2023/12/04	1.2	65.81	5	65.82	66.00	-3.8	4,013	-0.09%
2023/12/01	4.1	65.32	61	64.60	65.80	-56.9	3,943	-1.44%
2023/11/30	14.3	63.95	19	64.28	63.80	-4.7	3,722	-0.13%
2023/11/29	0.1	61.66	20	62.10	62.00	-19.9	3,478	-0.57%
2023/11/28	2	60.70	0	0.00	60.60	2	3,403	0.06%
2023/11/21	21	61.19	1	60.70	60.70	20	3,565	0.56%
2023/11/17	2	61.10	0	0.00	61.00	2	3,803	0.05%
2023/11/16	0	0.00	1	61.20	61.50	-1	3,785	-0.03%
2023/11/15	6	61.80	2	61.30	60.90	4	3,836	0.10%
2023/11/14	0	0.00	1	61.50	61.50	-1	3,792	-0.03%
2023/11/13	0	0.00	25	60.69	60.50	-25	3,777	-0.66%
2023/11/10	1	60.10	9	60.28	60.20	-8	3,769	-0.21%
2023/11/07	14	61.19	0	0.00	61.70	14	3,702	0.38%
2023/11/06	2	62.00	18	61.63	61.50	-16	3,649	-0.44%
2023/11/03	2	60.95	2	61.50	61.50	0	3,596	0.00%
2023/11/02	35	60.79	14	60.29	60.90	21	3,546	0.59%
2023/11/01	4	59.90	0	0.00	59.70	4	3,503	0.11%
2023/10/31	0	0.00	15	61.00	59.30	-15	3,490	-0.43%
2023/10/30	2	60.10	0	0.00	59.90	2	3,486	0.06%
2023/10/27	0	0.00	4	59.63	59.40	-4	3,500	-0.11%
2023/10/26	3	61.10	1	60.40	60.20	2	3,491	0.06%
2023/10/25	8.1	61.81	3	61.53	62.00	5.1	3,448	0.15%
2023/10/23	3	61.20	0	0.00	59.90	3	3,432	0.09%
2023/10/20	0	0.00	10	60.88	60.80	-10	3,445	-0.29%
2023/10/19	0	0.00	30	61.20	60.70	-30	3,413	-0.88%
2023/10/18	10	61.00	10	60.00	60.00	0	3,342	0.00%
2023/10/17	5.2	60.79	7	60.69	60.70	-1.8	3,292	-0.06%
2023/10/16	2	59.30	0	0.00	59.20	2	3,230	0.06%
2023/10/13	16	59.53	3	59.67	60.00	13	3,223	0.40%
2023/10/12	1	57.60	0	0.00	58.30	1	3,118	0.03%
2023/10/11	0	0.00	2	58.25	57.80	-2	3,134	-0.06%
2023/10/06	2	57.50	0	0.00	57.50	2	3,133	0.06%
2023/10/05	0	0.00	1	58.30	57.60	-1	3,142	-0.03%
2023/10/03	1	57.80	1	57.50	57.50	0	3,132	0.00%
2023/09/26	1	57.30	0	0.00	56.70	1	3,299	0.03%
2023/09/25	1	58.40	1	58.10	58.30	0	3,259	0.00%
2023/09/22	0	0.00	1	57.60	57.50	-1	3,247	-0.03%
2023/09/21	2	56.95	0	0.00	57.20	2	3,216	0.06%
2023/09/20	15	58.96	0	0.00	58.00	15	3,167	0.47%
2023/09/19	10.1	60.78	9	60.81	60.80	1.1	2,973	0.04%
2023/09/15	3	58.70	4	58.38	58.00	-1	2,635	-0.04%
2023/09/12	0	57.10	2	57.50	57.40	-2	2,488	-0.08%
2023/09/07	0	0.00	3	58.10	57.80	-3	2,489	-0.12%
2023/09/06	2	58.10	2	58.20	58.20	0	2,480	0.00%
2023/09/05	2	57.90	0	0.00	57.80	2	2,464	0.08%
2023/09/04	2	57.40	0	0.00	57.50	2	2,453	0.08%
2023/09/01	5	57.42	4	56.85	57.10	1	2,446	0.04%
2023/08/31	1.1	57.59	1	57.50	57.70	0.1	2,435	0.00%
2023/08/29	2	56.65	1	56.00	56.40	1	2,351	0.04%
2023/08/28	0	56.30	0	0.00	56.00	0	2,336	0.00%
2023/08/25	1	56.70	3	56.67	56.60	-2	2,319	-0.09%
2023/08/24	14.2	57.16	12	56.93	56.10	2.2	2,284	0.10%
2023/08/23	3.2	55.21	6	54.53	55.40	-2.8	2,157	-0.13%
2023/08/21	2.1	53.04	1	52.60	52.50	1.1	1,991	0.06%
2023/08/17	0	0.00	14	50.71	51.30	-14	1,919	-0.73%
2023/08/16	2	50.70	0	50.80	50.80	2	1,909	0.10%
2023/08/15	0	0.00	2	50.60	50.30	-2	1,908	-0.10%
2023/08/14	0	0.00	4	50.70	50.30	-4	1,916	-0.21%
2023/08/11	2	51.15	0	0.00	51.10	2	1,910	0.10%
2023/08/08	0	0.00	1	52.70	52.70	-1	1,879	-0.05%
2023/08/07	0	0.00	1	52.50	52.70	-1	1,874	-0.05%
2023/08/04	1	52.00	1	52.30	52.30	0	1,870	0.00%
2023/08/02	2	52.05	0	0.00	52.00	2	1,872	0.11%
2023/08/01	0	51.90	0	51.90	52.00	0	1,856	0.00%
2023/07/31	1	52.90	0	0.00	52.90	1	1,835	0.05%
2023/07/27	2	52.90	0	0.00	52.30	2	1,778	0.11%
2023/07/26	8.1	57.25	4.1	57.10	57.00	4	1,700	0.24%
2023/07/25	0	0.00	5.1	57.50	57.50	-5.1	1,640	-0.31%
2023/07/18	2	58.50	1	58.80	58.50	1	1,543	0.06%
2023/07/13	2	58.20	0	0.00	57.60	2	1,483	0.13%
2023/07/12	10	57.00	0	0.00	57.40	10	1,447	0.69%
2023/07/11	45	56.72	1	56.70	56.80	44	1,440	3.05%
2023/07/10	21	56.71	0	0.00	56.50	21	1,454	1.44%
2023/07/07	0	0.00	4	56.70	56.70	-4	1,456	-0.27%
2023/07/06	21	58.21	0	0.00	57.80	21	1,433	1.46%
2023/07/05	10.4	57.28	6	57.90	58.20	4.4	1,396	0.31%
2023/06/29	0	0.00	35	55.20	55.40	-35	1,306	-2.68%
2023/06/28	0	55.40	90	55.10	55.00	-90	1,333	-6.75%
2023/06/21	1	55.60	30	55.68	55.50	-29	1,324	-2.19%
2023/06/16	1	55.80	0	0.00	56.00	1	1,326	0.08%
2023/06/14	0	0.00	2	56.00	56.10	-2	1,336	-0.15%
2023/06/13	0	0.00	1	55.90	55.70	-1	1,337	-0.07%
2023/06/09	1	55.10	0	0.00	55.10	1	1,345	0.07%
2023/06/07	5	55.90	10	55.80	55.60	-5	1,363	-0.37%
2023/06/05	0	0.00	1	55.70	55.80	-1	1,470	-0.07%
2023/06/01	0.1	55.30	6	55.58	55.60	-5.9	1,530	-0.39%
2023/05/31	0.1	55.30	1	55.20	55.50	-0.9	1,566	-0.06%
2023/05/24	0	53.90	0	53.90	54.10	0	1,602	0.00%
2023/05/22	0.5	54.60	6	54.20	54.20	-5.5	1,624	-0.34%
2023/05/19	0	0.00	1	53.90	53.90	-1	1,627	-0.06%
2023/05/18	1	53.20	0	0.00	53.40	1	1,627	0.06%
2023/05/17	0	0.00	4	53.10	53.30	-4	1,645	-0.24%
2023/05/12	0	0.00	3	53.10	52.90	-3	1,644	-0.18%
2023/04/28	0	0.00	2	51.90	52.10	-2	1,772	-0.11%
2023/04/27	0	0.00	5	51.40	51.50	-5	1,760	-0.28%
2023/04/26	0	52.50	0	0.00	52.30	0	1,710	0.00%
2023/04/21	0	0.00	5	53.50	53.20	-5	1,667	-0.30%
2023/04/20	1	54.50	0	0.00	54.20	1	1,643	0.06%
2023/04/19	1	55.40	0	0.00	55.20	1	1,624	0.06%
2023/04/14	0	0.00	1	55.50	55.50	-1	1,616	-0.06%
2023/04/12	1	55.30	13	55.30	55.50	-12	1,582	-0.76%
2023/04/11	0	0.00	1	55.50	55.60	-1	1,574	-0.06%
2023/04/10	0	0.00	8	55.44	55.30	-8	1,573	-0.51%
2023/04/07	0	0.00	2	55.80	55.70	-2	1,560	-0.13%
2023/04/06	0.1	55.80	0	0.00	55.60	0.1	1,552	0.01%
2023/03/31	0	56.00	0	0.00	55.90	0	1,549	0.00%
2023/03/30	1	55.70	1	55.70	55.80	0	1,509	0.00%
2023/03/29	1	55.00	0	0.00	55.30	1	1,509	0.07%
2023/03/23	0	56.00	0	0.00	55.70	0	1,496	0.00%
2023/03/22	0	0.00	4	55.60	55.70	-4	1,500	-0.27%
2023/03/21	0	0.00	4	55.60	55.60	-4	1,531	-0.26%
2023/03/20	0	0.00	1	55.90	56.00	-1	1,516	-0.07%
2023/03/16	1	55.50	1	55.20	55.00	0	1,509	0.00%
2023/03/15	5	55.70	0	0.00	55.90	5	1,499	0.33%
2023/03/13	0	54.90	0.2	55.30	55.60	-0.2	1,489	-0.01%
2023/03/10	0	0.00	6.8	55.36	55.70	-6.8	1,475	-0.46%
2023/03/09	2	55.60	1	55.60	55.60	1	1,470	0.07%
2023/03/08	9	56.00	0	0.00	56.10	9	1,438	0.63%
2023/03/07	0	0.00	2	56.30	56.90	-2	1,341	-0.15%
2023/03/06	0.1	55.60	4	55.50	55.70	-3.9	1,280	-0.30%
2023/03/03	2.1	54.91	4	54.93	54.90	-1.9	1,252	-0.15%
2023/02/23	12.1	53.03	0	53.20	53.20	12.1	1,155	1.05%
2023/02/22	3.1	52.50	0	0.00	52.70	3.1	1,148	0.27%
2023/02/21	0.1	52.70	3	52.37	52.70	-2.9	1,152	-0.25%
2023/02/20	1	51.80	4	51.75	52.10	-3	1,167	-0.26%
2023/02/16	4	51.30	0	0.00	51.60	4	1,203	0.33%
2023/02/15	6	51.50	0	0.00	51.20	6	1,221	0.49%
2023/02/10	6	52.00	0	0.00	52.10	6	1,241	0.48%
2023/02/06	3	51.83	0	0.00	51.80	3	1,294	0.23%
2023/02/03	0	52.30	5	52.40	52.30	-5	1,295	-0.39%
2023/02/02	0	0.00	7	52.14	52.20	-7	1,297	-0.54%
2023/02/01	0	0.00	1	51.10	51.40	-1	1,253	-0.08%
2023/01/31	0	0.00	3	50.60	50.90	-3	1,228	-0.24%
2023/01/30	0.1	50.00	0	0.00	50.10	0.1	1,203	0.01%
2023/01/06	1	48.90	0	0.00	49.05	1	1,335	0.07%
2023/01/05	0	0.00	5	48.65	48.30	-5	1,340	-0.37%
2022/12/30	0	0.00	1.6	48.52	48.55	-1.6	1,383	-0.12%
2022/12/29	0	0.00	5	48.05	47.95	-5	1,395	-0.36%
2022/12/26	1	48.85	0	0.00	48.95	1	1,430	0.07%
2022/12/20	3	48.50	0.2	48.60	48.25	2.8	1,528	0.18%
2022/12/16	1	49.75	0	0.00	49.60	1	1,544	0.06%
2022/12/15	0	0.00	1	50.00	50.40	-1	1,536	-0.07%
2022/12/14	0.2	50.50	0	0.00	50.30	0.2	1,535	0.01%
2022/12/13	1	50.50	1	50.10	50.10	0	1,532	0.00%
2022/12/07	14	49.76	2	49.60	49.30	12	1,517	0.79%
2022/12/06	4	50.23	0.2	50.60	50.00	3.8	1,511	0.25%
2022/12/05	8	50.65	4	50.70	50.90	4	1,520	0.26%
2022/12/02	10	50.50	0	0.00	50.50	10	1,514	0.66%
2022/12/01	4	50.73	1	50.90	50.70	3	1,539	0.19%
2022/11/30	0	0.00	10	50.40	50.20	-10	1,554	-0.64%
2022/11/29	0	0.00	10	49.80	50.00	-10	1,559	-0.64%
2022/11/28	1	49.65	6	49.73	49.90	-5	1,566	-0.32%
2022/11/25	0	0.00	5	50.06	50.00	-5	1,590	-0.31%
2022/11/24	0	0.00	2	50.10	50.10	-2	1,606	-0.12%
2022/11/23	0	0.00	1	49.70	49.80	-1	1,618	-0.06%
2022/11/22	1	49.20	10	49.10	49.35	-9	1,634	-0.55%
2022/11/21	0	49.85	0	49.85	49.60	0	1,678	0.00%
2022/11/17	2	49.80	0	0.00	50.10	2	1,677	0.12%
2022/11/16	1	49.90	0	0.00	50.10	1	1,679	0.06%
2022/11/15	2.1	49.74	7	49.97	50.20	-4.9	1,655	-0.30%
2022/11/14	1	49.65	2	49.55	49.80	-1	1,653	-0.06%
2022/11/11	3.2	49.61	4	49.54	49.20	-0.9	1,654	-0.05%
2022/11/09	0.2	48.95	4	48.96	49.05	-3.8	1,646	-0.23%
2022/11/08	2	48.68	4	48.66	48.25	-2	1,649	-0.12%
2022/11/07	2	48.80	1	48.85	48.85	1	1,670	0.06%
2022/11/04	0.1	48.55	0	0.00	48.40	0.1	1,699	0.01%
2022/11/02	2	47.75	0	0.00	48.05	2	1,716	0.12%
2022/11/01	0.1	47.00	1	46.90	47.00	-0.9	1,717	-0.05%
2022/10/31	1	46.40	26	47.04	46.50	-25	1,734	-1.44%
2022/10/28	2	46.30	0	0.00	46.30	2	1,748	0.11%
2022/10/27	0	0.00	2	46.35	46.70	-2	1,791	-0.11%
2022/10/26	1	45.85	0.1	46.00	45.80	0.9	1,862	0.05%
2022/10/25	2	46.13	0	0.00	45.95	2	1,866	0.11%
2022/10/24	0	0.00	3	46.97	46.60	-3	1,883	-0.16%
2022/10/21	2	46.63	4	47.05	46.55	-2	1,887	-0.11%
2022/10/20	25	45.29	0.2	45.40	47.30	24.8	1,916	1.29%
2022/10/18	6	45.95	1	45.50	46.50	5	1,896	0.26%
2022/10/14	1.1	43.85	0	0.00	43.70	1.1	1,893	0.06%
2022/10/13	0	0.00	1	42.35	42.00	-1	1,948	-0.05%
2022/10/12	1	43.00	0	0.00	43.95	1	1,956	0.05%
2022/10/11	1	43.65	0	0.00	43.40	1	1,966	0.05%
2022/10/05	6.1	45.30	0	0.00	45.00	6.1	2,116	0.29%
2022/10/04	4	43.85	0	0.00	43.95	4	2,124	0.19%
2022/10/03	1	42.60	0	0.00	43.20	1	2,150	0.05%
2022/09/30	0	0.00	1.5	41.73	42.50	-1.5	2,188	-0.07%
2022/09/28	1	42.35	0	0.00	42.00	1	2,260	0.04%
2022/09/27	3	43.70	0	0.00	43.60	3	2,290	0.13%
2022/09/26	4.6	44.01	0	0.00	43.80	4.6	2,309	0.20%
2022/09/22	1	45.85	0	0.00	46.20	1	2,442	0.04%
2022/09/20	1	46.80	0	0.00	46.80	1	2,527	0.04%
2022/09/16	1	47.60	0	0.00	47.15	1	2,628	0.04%
2022/09/13	0	0.00	0	48.55	48.30	0	2,686	0.00%
2022/09/12	0.4	48.65	0	0.00	48.05	0.4	2,730	0.01%
2022/09/07	1	47.85	1	47.60	47.60	0	2,805	0.00%
2022/09/06	2	49.28	2	49.70	48.95	0	2,800	0.00%
2022/09/05	3	49.85	5	49.80	49.80	-2	2,825	-0.07%
2022/09/02	0	0.00	0	50.80	50.50	0	2,840	0.00%
2022/09/01	0	50.60	0	0.00	50.30	0	2,875	0.00%
2022/08/31	2	51.20	0	0.00	51.10	2	2,918	0.07%
2022/08/30	0	51.30	1	50.90	50.90	-1	3,107	-0.03%
2022/08/29	0	0.00	1	51.00	50.90	-1	3,190	-0.03%
2022/08/26	0	52.10	1	52.00	51.90	-1	3,183	-0.03%
2022/08/25	0	0.00	1	50.80	50.70	-1	3,155	-0.03%
2022/08/24	0	0.00	2	50.50	50.40	-2	3,198	-0.06%
2022/08/22	0	0.00	1	51.40	51.20	-1	3,202	-0.03%
2022/08/19	0	0.00	6	51.80	51.70	-6	3,195	-0.19%
2022/08/18	1	51.20	3	51.27	51.50	-2	3,179	-0.06%
2022/08/16	1	51.40	0	0.00	51.20	1	3,180	0.03%
2022/08/15	1	51.40	3	51.63	51.50	-2	3,187	-0.06%
2022/08/12	2	51.05	1	51.00	51.20	1	3,180	0.03%
2022/08/11	1	50.60	22	50.22	50.30	-21	3,155	-0.67%
2022/08/10	2	49.75	0	0.00	49.60	2	3,146	0.06%
2022/08/09	4	49.94	0	0.00	49.90	4	3,154	0.13%
2022/08/08	2	50.30	0	0.00	50.00	2	3,138	0.06%
2022/08/05	25	49.49	1	49.40	49.35	24	3,114	0.77%
2022/08/04	1	48.90	0.5	48.86	48.80	0.5	3,122	0.02%
2022/08/03	21	49.37	0	0.00	49.10	21	3,105	0.68%
2022/08/02	3	50.10	5	50.20	50.00	-2	3,069	-0.07%
2022/08/01	0	0.00	20	49.80	49.80	-20	3,007	-0.67%
2022/07/29	2	49.85	1	50.10	49.90	1	3,037	0.03%
2022/07/28	2.2	49.68	2.5	49.58	49.65	-0.3	3,058	-0.01%
2022/07/27	0	0.00	1	48.80	50.20	-1	3,068	-0.03%
2022/07/26	1	50.00	0	0.00	49.90	1	3,103	0.03%
2022/07/22	4.1	51.00	1	51.40	51.00	3.1	3,118	0.10%
2022/07/21	6	50.57	0	0.00	50.90	6	3,120	0.19%
2022/07/20	29	50.87	1	50.20	50.00	28	3,112	0.90%
2022/07/19	0	0.00	3	49.40	49.35	-3	3,076	-0.10%
2022/07/15	11.1	47.66	1	48.40	48.65	10.1	3,048	0.33%
2022/07/14	19	47.00	51	47.18	47.30	-32	3,027	-1.06%
2022/07/13	0.1	51.10	23	50.60	50.60	-22.9	2,958	-0.77%
2022/07/12	1	50.40	4	50.30	50.30	-3	2,885	-0.10%
2022/07/11	5	51.70	1	51.70	51.50	4	2,873	0.14%
2022/07/08	20	51.18	0	0.00	51.10	20	2,846	0.70%
2022/07/07	14	49.99	7	50.60	50.60	7	2,820	0.25%
2022/07/06	31	51.12	11	50.50	50.50	20	2,795	0.72%
2022/07/05	92	50.85	25	51.83	52.50	67	2,806	2.39%
2022/07/01	0	0.00	1	50.80	50.90	-1	2,889	-0.03%
2022/06/30	2	51.90	1	51.80	51.90	1	2,837	0.04%
2022/06/24	1	55.90	80	54.93	55.00	-79	2,734	-2.89%
2022/06/22	1	56.60	0	0.00	56.20	1	2,730	0.04%
2022/06/17	3	59.53	1	59.00	59.00	2	2,651	0.08%
2022/06/14	2	60.85	0	0.00	62.20	2	2,602	0.08%
2022/06/13	2	61.60	0	0.00	61.70	2	2,562	0.08%
2022/06/08	1.1	62.26	6	62.57	62.30	-4.9	2,461	-0.20%
2022/05/31	0	0.00	1	59.80	59.50	-1	2,227	-0.04%
2022/05/26	0	0.00	1	58.50	58.40	-1	2,224	-0.04%
2022/05/25	1	59.00	0	0.00	59.00	1	2,236	0.04%
2022/05/24	1	59.30	0	0.00	58.70	1	2,273	0.04%
2022/05/23	1	59.80	0	0.00	59.80	1	2,253	0.04%
2022/05/20	0	0.00	1	59.90	59.90	-1	2,247	-0.04%
2022/05/18	0	0.00	5	59.86	59.70	-5	2,217	-0.23%
2022/05/17	1	59.00	0	0.00	59.30	1	2,192	0.05%
2022/05/16	0	0.00	1	58.70	58.60	-1	2,187	-0.05%
2022/05/13	1.1	58.40	1	58.50	58.40	0.1	2,181	0.01%
2022/05/12	1	57.70	0	0.00	57.80	1	2,186	0.05%
2022/05/09	0	0.00	1	59.50	58.60	-1	2,199	-0.05%
2022/05/06	0	0.00	1	59.40	59.80	-1	2,202	-0.05%
2022/05/05	1	59.70	5	59.56	59.70	-4	2,214	-0.18%
2022/05/04	0.1	59.10	1	59.30	59.20	-1	2,207	-0.04%
2022/05/03	0.1	58.90	4	58.58	59.20	-3.9	2,198	-0.18%
2022/04/26	2	55.70	0	0.00	55.70	2	2,164	0.09%
2022/04/20	0	0.00	2	57.20	57.20	-2	2,391	-0.08%
2022/04/18	2	56.90	0	0.00	57.10	2	2,422	0.08%
2022/04/15	2	57.80	3	57.57	57.20	-1	2,439	-0.04%
2022/04/12	1	57.70	0	0.00	57.50	1	2,613	0.04%
2022/04/11	2	59.25	0	0.00	58.50	2	2,602	0.08%
2022/04/08	2.1	60.16	1	60.40	60.10	1.1	2,555	0.04%
2022/04/07	1.1	59.46	6	60.22	59.40	-4.9	2,480	-0.20%
2022/04/06	1	58.90	1	58.70	58.70	0	2,401	0.00%
2022/03/31	1	59.60	20	59.42	59.60	-19	2,407	-0.79%
2022/03/30	0	60.00	20.1	59.90	59.90	-20.1	2,403	-0.84%
2022/03/29	0	60.30	2.2	60.35	60.10	-2.2	2,382	-0.09%
2022/03/28	26.1	60.54	3	59.77	60.70	23.1	2,332	0.99%
2022/03/25	1.1	59.50	1.1	59.50	59.40	0	2,256	0.00%
2022/03/24	0.1	59.10	1	59.10	59.40	-0.9	2,242	-0.04%
2022/03/23	0	0.00	2	59.40	59.20	-2	2,260	-0.09%
2022/03/22	1	59.10	0	0.00	59.20	1	2,261	0.04%
2022/03/21	0.1	59.05	0	0.00	59.10	0.1	2,285	0.01%
2022/03/17	2	58.70	2	58.80	58.80	0	2,325	0.00%
2022/03/15	0	0.00	1	57.20	57.20	-1	2,344	-0.04%
2022/03/14	1	58.00	0	0.00	58.20	1	2,353	0.04%
2022/03/11	2	57.80	0	0.00	57.70	2	2,361	0.08%
2022/03/10	0.1	58.00	4	58.00	57.90	-3.9	2,372	-0.17%
2022/03/09	10	57.20	2	56.55	57.20	8	2,360	0.34%
2022/03/08	1	55.70	2	55.35	54.90	-1	2,340	-0.04%
2022/03/07	2	56.10	0	0.00	56.10	2	2,321	0.09%
2022/03/03	1	58.20	0	0.00	58.30	1	2,360	0.04%
2022/03/01	10.1	58.00	0	0.00	57.80	10.1	2,433	0.41%
2022/02/25	1	56.50	0.1	56.90	56.90	0.9	2,457	0.04%
2022/02/22	0	0.00	20	58.00	57.90	-20	2,574	-0.78%
2022/02/18	4	58.70	5	58.40	58.70	-1	2,916	-0.03%
2022/02/16	0	0.00	1	58.70	58.60	-1	3,081	-0.03%
2022/02/15	4	58.05	0	0.00	57.90	4	3,101	0.13%
2022/02/14	1	57.90	0	0.00	57.80	1	3,129	0.03%
2022/02/11	0	0.00	2	59.30	58.90	-2	3,151	-0.06%
2022/02/10	1	59.50	25	59.40	59.30	-24	3,229	-0.74%
2022/02/09	0	0.00	2.1	58.24	59.00	-2.1	3,266	-0.06%
2022/02/08	1	57.50	11	57.30	57.50	-10	3,301	-0.30%
2022/02/07	9	56.83	0	0.00	57.20	9	3,431	0.26%
2022/01/26	1	56.50	0	0.00	56.50	1	3,443	0.03%
2022/01/25	2	57.30	0	0.00	57.10	2	3,496	0.06%
2022/01/21	0	0.00	2	58.60	58.30	-2	3,548	-0.06%
2022/01/19	1	59.70	0	0.00	59.50	1	3,629	0.03%
2022/01/18	5	59.70	16	59.91	59.70	-11	3,661	-0.30%
2022/01/13	0	0.00	1	58.70	59.00	-1	3,558	-0.03%
2022/01/12	0	0.00	1	57.70	57.80	-1	3,518	-0.03%
2022/01/10	1.1	58.31	1	58.60	58.50	0.1	3,567	0.00%
2022/01/07	2	58.20	0	0.00	58.10	2	3,596	0.06%
2022/01/06	0	0.00	1	59.60	59.30	-1	3,572	-0.03%
2022/01/05	13	59.94	11	59.68	59.60	2	3,597	0.06%
2022/01/04	0	58.80	0	0.00	58.30	0	3,518	0.00%
2022/01/03	1	58.80	0	0.00	58.80	1	3,530	0.03%
2021/12/30	0	0.00	2	58.90	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	59.10	11	58.89	58.80	-11	3,670	-0.30%
2021/12/27	8	59.20	8	58.80	58.90	0	3,720	0.00%
2021/12/24	0	0.00	5	58.80	58.90	-5	3,773	-0.13%
2021/12/23	3.1	58.51	0	0.00	58.80	3.1	3,790	0.08%
2021/12/21	0	0.00	4	57.60	57.90	-4	3,910	-0.10%
2021/12/17	0.2	58.06	0	0.00	57.60	0.2	3,987	0.00%
2021/12/16	0	0.00	1	57.50	57.60	-1	3,999	-0.03%
2021/12/15	0.1	57.50	30	57.27	57.00	-29.9	4,034	-0.74%
2021/12/14	2	57.70	0	0.00	57.30	2	4,034	0.05%
2021/12/13	2	57.60	10	57.90	57.50	-8	4,050	-0.20%
2021/12/10	1	58.10	7	58.41	58.10	-6	4,072	-0.15%
2021/12/09	12	59.13	0	0.00	58.70	12	4,078	0.29%
2021/12/07	10	60.74	1	60.40	60.20	9	4,099	0.22%
2021/12/06	2.1	60.40	0	0.00	60.20	2.1	4,168	0.05%
2021/12/03	0.1	59.80	1	60.00	60.00	-0.9	4,334	-0.02%
2021/12/02	1	60.00	0	0.00	59.90	1	4,470	0.02%
2021/12/01	0	0.00	9	59.81	60.10	-9	4,630	-0.19%
2021/11/30	7.1	59.66	20	59.30	59.30	-13	4,793	-0.27%
2021/11/29	3	58.10	4	58.50	58.60	-1	4,886	-0.02%
2021/11/26	29	59.87	2	60.25	59.00	27	4,977	0.54%
2021/11/25	4	60.90	1	61.10	60.70	3	5,004	0.06%
2021/11/24	43	60.69	34	61.57	61.10	9	5,079	0.18%
2021/11/23	11	61.03	6	61.02	60.60	5	5,241	0.10%
2021/11/22	4	61.63	0	0.00	62.20	4	5,264	0.08%
2021/11/19	6	62.08	1	62.10	61.90	5	5,347	0.09%
2021/11/18	15	63.57	11	63.11	62.80	4	5,379	0.07%
2021/11/17	10	62.65	9	62.78	62.70	1	5,307	0.02%
2021/11/16	4	61.18	2	61.00	61.00	2	5,224	0.04%
2021/11/15	37.1	61.40	5	60.94	61.40	32.1	5,275	0.61%
2021/11/12	0	0.00	5	59.60	59.70	-5	5,328	-0.09%
2021/11/10	11	59.72	4	60.15	59.80	7	5,739	0.12%
2021/11/09	2	59.95	0	0.00	60.20	2	5,876	0.03%
2021/11/08	11.1	60.40	48	60.99	60.20	-36.9	5,900	-0.63%
2021/11/05	42.1	60.21	1	60.30	60.20	41.1	6,023	0.68%
2021/11/04	2	60.35	9.1	60.36	60.40	-7.1	6,187	-0.11%
2021/11/03	9	58.67	6	58.62	58.90	3	6,296	0.05%
2021/11/02	2	58.70	0	0.00	58.10	2	6,409	0.03%
2021/11/01	0	0.00	7	59.10	59.60	-7	6,696	-0.10%
2021/10/28	1	59.00	6	58.70	59.20	-5	7,005	-0.07%
2021/10/27	4	57.70	2	58.05	58.60	2	7,162	0.03%
2021/10/26	32	58.24	0	0.00	58.10	32	7,365	0.43%
2021/10/22	1	57.00	0.1	57.20	57.10	0.9	7,918	0.01%
2021/10/21	2	57.40	1	57.20	56.60	1	8,144	0.01%
2021/10/20	1	57.00	2	56.90	57.30	-1	8,352	-0.01%
2021/10/19	2.1	57.20	1.1	56.92	57.20	1	8,481	0.01%
2021/10/15	1	56.50	0	0.00	56.40	1	8,835	0.01%
2021/10/14	1	54.70	0	0.00	54.50	1	8,954	0.01%
2021/10/12	1	55.60	1	55.90	55.60	0	9,616	0.00%
2021/10/07	1	56.40	0	0.00	56.70	1	9,690	0.01%
2021/10/05	5	57.10	0	0.00	57.20	5	9,815	0.05%
2021/10/04	0.6	55.89	2	57.60	55.40	-1.4	9,782	-0.01%
2021/10/01	16	58.40	23	57.66	57.20	-7	9,766	-0.07%
2021/09/30	1	58.80	1	59.40	59.40	0	9,847	0.00%
2021/09/29	11	59.22	5	59.38	58.40	6	10,009	0.06%
2021/09/28	5	61.40	23	61.31	61.30	-18	10,163	-0.18%
2021/09/27	2	61.95	19	62.20	62.20	-17	10,199	-0.17%
2021/09/24	41	62.48	21	62.48	62.40	20	10,380	0.19%
2021/09/23	4	61.75	10	62.10	61.80	-6	10,407	-0.06%
2021/09/22	3	61.77	21	61.40	61.20	-18	10,444	-0.17%
2021/09/17	1	63.50	1	63.30	63.10	0	10,536	0.00%
2021/09/16	0	0.00	3	63.83	63.50	-3	10,565	-0.03%
2021/09/15	5	63.06	2	62.90	62.80	3	10,627	0.03%
2021/09/14	1	64.30	0	0.00	64.10	1	10,679	0.01%
2021/09/13	0	0.00	1	64.10	64.10	-1	10,698	-0.01%
2021/09/10	2	64.50	4	64.80	65.30	-2	10,720	-0.02%
2021/09/09	2	64.55	1	64.10	64.60	1	10,741	0.01%
2021/09/08	8	63.78	3	63.67	62.80	5	10,706	0.05%
2021/09/07	16	65.61	3	65.20	66.10	13	10,607	0.12%
2021/09/06	5	67.56	9	66.22	66.20	-4	10,645	-0.04%
2021/09/03	4	66.55	7	66.50	67.20	-3	10,541	-0.03%
2021/09/02	62	65.01	5	64.84	64.60	57	10,414	0.55%
2021/09/01	11	65.02	4	65.15	65.60	7	10,339	0.07%
2021/08/31	0	0.00	12	63.70	65.00	-12	10,289	-0.12%
2021/08/30	23	63.79	11	63.75	64.20	12	10,495	0.11%
2021/08/27	20	64.80	22	63.65	63.10	-2	10,541	-0.02%
2021/08/26	1	62.60	10	62.40	62.40	-9	10,410	-0.09%
2021/08/25	3	62.80	4	62.23	62.50	-1	10,348	-0.01%
2021/08/24	3	61.57	2	61.70	62.20	1	10,262	0.01%
2021/08/23	1	61.50	1	61.40	61.60	0	10,185	0.00%
2021/08/20	12	60.70	14	59.86	60.20	-2	10,104	-0.02%
2021/08/19	2	59.40	0	0.00	59.10	2	10,046	0.02%
2021/08/18	1	60.80	1	61.10	62.10	0	9,937	0.00%
2021/08/17	2	60.35	0	0.00	59.20	2	9,851	0.02%
2021/08/16	2	60.55	21	60.09	60.70	-19	9,775	-0.19%
2021/08/13	13	66.61	0	0.00	65.50	13	9,433	0.14%
2021/08/12	13	68.42	0	0.00	68.60	13	9,282	0.14%
2021/08/11	12	69.42	5.3	69.43	67.50	6.7	9,218	0.07%
2021/08/10	2	69.45	6.1	69.32	70.40	-4.1	9,120	-0.04%
2021/08/09	48	70.51	21.5	70.69	69.90	26.5	9,013	0.29%
2021/08/06	2	71.10	4	70.90	71.60	-2	8,831	-0.02%
2021/08/05	44	69.63	66	70.80	71.00	-22	8,767	-0.25%
2021/08/04	21	68.46	12	68.53	68.10	9	8,575	0.10%
2021/08/03	3	66.03	3	65.50	66.00	0	8,370	0.00%
2021/08/02	5.1	65.90	11.5	66.06	65.50	-6.4	8,308	-0.08%
2021/07/30	12.1	64.68	12	64.54	64.10	0.1	8,124	0.00%
2021/07/29	32.1	63.94	27	63.61	64.30	5.1	7,983	0.06%
2021/07/28	5	60.20	4	60.98	61.40	1	7,627	0.01%
2021/07/27	2	62.20	44	62.08	62.20	-42	7,613	-0.55%
2021/07/26	67.2	61.24	60	62.18	63.10	7.2	7,526	0.10%
2021/07/23	25.1	61.20	59	60.71	60.50	-33.9	7,667	-0.44%
2021/07/22	2.1	60.91	24	60.85	60.90	-21.9	7,936	-0.28%
2021/07/21	85.2	60.40	12	60.96	60.10	73.2	7,914	0.93%
2021/07/20	18	58.83	43	59.71	59.60	-25	7,778	-0.32%
2021/07/19	58	59.53	35	59.27	59.20	23	7,653	0.30%
2021/07/16	102	58.71	63	59.76	60.50	39	7,453	0.52%	大買/
2021/07/15	24	57.90	25	58.09	58.10	-1	7,075	-0.01%
2021/07/14	5	58.00	0	0.00	57.20	5	7,098	0.07%
2021/07/13	1	57.90	7	57.40	57.40	-6	7,194	-0.08%
2021/07/12	31	57.00	0	0.00	56.80	31	7,081	0.44%
2021/07/09	0	0.00	1	56.60	56.50	-1	7,110	-0.01%
2021/07/08	0	0.00	1	57.20	57.00	-1	7,248	-0.01%
2021/07/07	13	56.98	11	56.93	56.90	2	7,335	0.03%
2021/07/06	11	58.74	22	58.29	58.30	-11	7,288	-0.15%
2021/07/05	0	0.00	7	58.53	59.90	-7	7,212	-0.10%
2021/07/02	0	0.00	57	56.77	57.10	-57	7,022	-0.81%
2021/07/01	36	56.96	33	56.97	57.10	3	7,046	0.04%
2021/06/30	12	56.02	1	56.20	56.00	11	6,950	0.16%
2021/06/29	0	0.00	1	56.00	56.00	-1	6,930	-0.01%
2021/06/28	1	55.60	3	55.70	55.90	-2	6,901	-0.03%
2021/06/25	16	55.02	4	54.90	55.00	12	6,801	0.18%
2021/06/24	1	55.20	12	55.23	55.00	-11	6,793	-0.16%
2021/06/23	0	0.00	11	54.98	54.90	-11	6,745	-0.16%
2021/06/22	2	54.40	0	0.00	54.10	2	6,683	0.03%
2021/06/21	0	0.00	2	54.30	53.80	-2	6,652	-0.03%
2021/06/18	0	0.00	1	55.00	54.60	-1	6,664	-0.02%
2021/06/17	0	0.00	1	54.20	54.60	-1	6,660	-0.02%
2021/06/16	0	0.00	2	53.85	54.20	-2	6,703	-0.03%
2021/06/15	2	54.60	11	54.38	54.50	-9	6,708	-0.13%
2021/06/11	0	0.00	1	53.30	53.30	-1	6,643	-0.02%
2021/06/08	42	52.74	3	52.80	52.70	39	6,726	0.58%
2021/06/07	14	53.31	25	52.74	52.50	-11	6,780	-0.16%
2021/06/03	0	0.00	10	51.20	52.00	-10	6,471	-0.15%
2021/06/01	10	51.10	0	0.00	51.00	10	6,501	0.15%
2021/05/31	0	0.00	14	50.41	50.30	-14	6,522	-0.21%
2021/05/28	12	49.95	0	0.00	50.20	12	6,544	0.18%
2021/05/27	0	0.00	2	49.10	49.05	-2	6,581	-0.03%
2021/05/25	1	49.55	0	0.00	49.45	1	6,734	0.01%
2021/05/19	10	47.30	13	48.03	48.45	-3	7,102	-0.04%
2021/05/18	23	47.45	4	47.60	48.35	19	7,172	0.26%
2021/05/17	5	45.90	2	45.60	44.95	3	7,324	0.04%
2021/05/14	1	48.50	10	48.30	48.10	-9	7,331	-0.12%
2021/05/13	10	47.69	1	47.00	47.80	9	7,333	0.12%
2021/05/12	2	47.50	0	0.00	47.15	2	7,325	0.03%
2021/05/11	1.5	50.03	2	49.83	49.65	-0.5	7,256	-0.01%
2021/05/10	0	0.00	1	51.50	51.40	-1	7,265	-0.01%
2021/05/07	2	51.75	0	0.00	51.90	2	7,393	0.03%
2021/05/06	6	51.30	5	50.30	50.60	1	7,539	0.01%
2021/05/05	12	51.97	0	0.00	51.20	12	7,670	0.16%
2021/05/04	1	53.26	15	51.16	52.10	-14	7,998	-0.17%
2021/05/03	0	0.00	7	53.33	52.40	-7	8,133	-0.09%
2021/04/29	15	55.89	8	55.91	54.60	7	8,583	0.08%
2021/04/28	12	53.93	10	54.97	55.80	2	9,138	0.02%
2021/04/27	20	53.02	10	52.90	53.00	10	9,147	0.11%
2021/04/26	2	52.70	33	52.72	52.90	-31	9,166	-0.34%
2021/04/23	0	0.00	2	51.10	51.60	-2	9,114	-0.02%
2021/04/22	11	51.00	20	51.56	50.80	-9	9,255	-0.10%
2021/04/21	10	52.35	2	52.20	52.20	8	9,383	0.09%
2021/04/20	42	51.65	40	51.80	52.10	2	9,501	0.02%
2021/04/19	12	51.93	4	51.15	52.00	8	9,620	0.08%
2021/04/16	11	50.09	2	50.05	50.10	9	9,541	0.09%
2021/04/15	7	50.02	10	49.85	50.10	-3	9,665	-0.03%
2021/04/14	3	49.90	0	0.00	49.90	3	9,702	0.03%
2021/04/13	3	50.93	14	51.34	50.30	-11	9,875	-0.11%
2021/04/12	1	51.60	2	52.35	51.60	-1	10,141	-0.01%
2021/04/09	2	53.00	0	0.00	52.40	2	10,152	0.02%
2021/04/08	1	53.30	10	53.30	53.20	-9	10,072	-0.09%
2021/04/07	14	53.20	6	53.05	53.30	8	10,044	0.08%
2021/04/06	3	52.60	10	52.60	53.10	-7	10,017	-0.07%
2021/04/01	0	0.00	13	52.22	52.20	-13	9,931	-0.13%
2021/03/31	2	52.30	0	0.00	52.30	2	9,994	0.02%
2021/03/30	0	52.20	1	52.30	52.50	-1	10,084	-0.01%
2021/03/29	31	52.36	15	52.50	52.20	16	10,092	0.16%
2021/03/26	2	52.60	1	52.40	52.10	1	10,136	0.01%
2021/03/25	0	51.90	15	51.90	51.90	-15	10,177	-0.15%
2021/03/23	0	0.00	5	52.36	52.50	-5	10,219	-0.05%
2021/03/22	0	0.00	2.1	52.75	52.60	-2.1	10,244	-0.02%
2021/03/19	2	53.05	3	52.17	53.10	-1	10,233	-0.01%
2021/03/17	20	51.95	11	51.96	52.10	9	10,319	0.09%
2021/03/16	0	0.00	33	52.59	52.60	-33	10,304	-0.32%
2021/03/12	1	52.10	8	52.03	52.00	-7	10,422	-0.07%
2021/03/11	1	51.90	35	51.81	51.80	-34	10,551	-0.32%
2021/03/10	2	50.80	10	50.82	50.70	-8	10,568	-0.08%
2021/03/08	7	50.49	9	50.53	50.10	-2	10,732	-0.02%
2021/03/05	44	50.15	0	0.00	50.30	44	10,830	0.41%
2021/03/04	0	0.00	1	51.00	50.20	-1	10,990	-0.01%
2021/03/03	0	0.00	1	50.80	50.80	-1	11,040	-0.01%
2021/03/02	6	50.72	2	50.85	50.70	4	11,148	0.04%
2021/02/26	10	50.60	0	0.00	50.60	10	11,411	0.09%
2021/02/25	5	51.80	0	0.00	51.20	5	11,762	0.04%
2021/02/24	6	51.72	10	52.05	51.30	-4	11,867	-0.03%
2021/02/23	0	0.00	1	51.70	51.90	-1	11,835	-0.01%
2021/02/22	8	51.43	12	51.88	51.90	-4	11,850	-0.03%
2021/02/19	11	51.08	1	50.90	51.10	10	11,822	0.08%
2021/02/18	1	51.60	1	51.50	51.80	0	11,754	0.00%
2021/02/17	19	51.85	51	51.85	52.00	-32	11,727	-0.27%
2021/02/05	1	50.30	6	50.58	50.30	-5	11,515	-0.04%
2021/02/04	1	49.15	40	49.60	49.60	-39	11,440	-0.34%
2021/02/03	4	49.14	1	48.95	49.15	3	11,480	0.03%
2021/02/02	6	49.37	0	0.00	49.50	6	11,469	0.05%
2021/02/01	2	48.28	50	47.60	48.25	-48	11,515	-0.42%
2021/01/29	31	49.59	4	48.98	48.65	27	11,479	0.24%
2021/01/28	13	50.08	1	50.30	50.00	12	11,335	0.11%
2021/01/27	54	51.16	13	51.14	51.20	41	11,155	0.37%
2021/01/26	24	52.63	16	53.18	52.50	8	10,929	0.07%
2021/01/25	11	52.09	16	51.59	51.80	-5	10,533	-0.05%
2021/01/22	126	51.84	56	52.24	52.50	70	10,241	0.68%	大買/
2021/01/21	56	51.31	72	50.55	51.50	-16	9,656	-0.17%
2021/01/20	8	48.63	20	48.91	48.25	-12	8,712	-0.14%
2021/01/19	0	0.00	11	47.75	47.60	-11	8,273	-0.13%
2021/01/18	1	46.85	5	46.23	46.80	-4	8,138	-0.05%
2021/01/15	2	48.30	29	47.53	47.25	-27	8,052	-0.34%
2021/01/14	10	48.35	12	48.08	48.50	-2	7,888	-0.03%
2021/01/13	10	47.30	4.3	47.35	47.45	5.7	7,663	0.07%
2021/01/12	2	47.30	0	0.00	46.50	2	7,496	0.03%
2021/01/11	10	47.20	1.2	47.21	47.20	8.8	7,296	0.12%
2021/01/08	4	46.90	2	46.78	47.05	2	7,211	0.03%
2021/01/07	0	0.00	2	46.57	46.60	-2	7,045	-0.03%
2021/01/06	36	47.13	5	47.24	46.65	31	6,942	0.45%
2021/01/05	14	47.56	88	47.75	48.25	-74	6,586	-1.12%
2021/01/04	23	46.20	15	45.93	46.10	8	6,217	0.13%
2020/12/31	1	45.45	1	45.45	45.25	0	6,143	0.00%
2020/12/30	0	0.00	10	45.69	45.65	-10	6,166	-0.16%
2020/12/29	1	45.35	0	0.00	45.25	1	6,233	0.02%
2020/12/28	1	45.80	4	45.99	45.70	-3	6,188	-0.05%
2020/12/25	5	46.08	7	46.02	45.90	-2	6,182	-0.03%
2020/12/24	35	45.61	23	45.88	45.90	12	6,150	0.20%
2020/12/23	4	44.74	0	0.00	44.75	4	6,097	0.07%
2020/12/22	1	44.70	22	45.22	44.70	-21	6,102	-0.34%
2020/12/21	6	44.79	0	0.00	45.50	6	6,046	0.10%
2020/12/18	6	44.98	2	45.00	44.80	4	5,954	0.07%
2020/12/17	1	45.35	5	45.40	45.40	-4	5,901	-0.07%
2020/12/16	53	45.49	0	0.00	45.80	53	5,882	0.90%
2020/12/15	8	44.86	0	0.00	44.70	8	5,803	0.14%
2020/12/14	0	0.00	8	44.99	45.45	-8	5,763	-0.14%
2020/12/11	32	45.19	5	44.70	45.05	27	5,722	0.47%
2020/12/10	20	46.22	2	45.65	45.70	18	5,615	0.32%
2020/12/09	22	46.88	3	46.70	46.65	19	5,521	0.34%
2020/12/08	0	0.00	4	45.73	45.90	-4	5,368	-0.07%
2020/12/07	6	45.73	5	46.07	46.00	1	5,281	0.02%
2020/12/04	42	45.45	3	45.37	45.45	39	5,122	0.76%
2020/12/03	3	45.50	117	45.23	45.15	-114	5,005	-2.28%	大賣/鉅額交易
2020/12/02	6	45.28	20	45.30	45.15	-14	4,911	-0.29%
2020/12/01	4	44.88	50	44.85	45.10	-46	4,885	-0.94%
2020/11/30	106	44.99	1	44.90	45.15	105	4,780	2.20%	大買/鉅額交易
2020/11/27	21	44.40	0	0.00	44.40	21	4,597	0.46%
2020/11/26	33	44.06	1	44.55	44.55	32	4,514	0.71%
2020/11/25	13.5	43.60	8	43.69	44.35	5.5	4,389	0.13%
2020/11/24	52	44.15	8.1	44.24	44.30	43.9	4,075	1.08%
2020/11/23	35	43.13	50	43.34	43.30	-15	3,704	-0.40%
2020/11/20	0	0.00	65	41.99	42.40	-65	3,549	-1.83%
2020/11/19	16	42.07	0	0.00	42.20	16	3,505	0.46%
2020/11/18	3	42.27	57	41.90	42.50	-54	3,469	-1.56%
2020/11/17	3	41.45	2	41.30	41.40	1	3,468	0.03%
2020/11/13	23	40.71	23	40.75	40.80	0	3,699	0.00%
2020/11/12	6	40.83	2	40.73	40.60	4	3,850	0.10%
2020/11/11	52	41.03	23	40.80	41.10	29	3,897	0.74%
2020/11/10	4	40.25	22	40.42	40.35	-18	3,812	-0.47%
2020/11/09	51	39.86	56	40.42	40.60	-5	3,780	-0.13%
2020/11/06	44	39.24	0	0.00	39.25	44	3,704	1.19%
2020/11/05	0	0.00	20	38.30	38.40	-20	3,671	-0.54%
2020/11/02	0	0.00	10	37.25	37.30	-10	3,880	-0.26%
2020/10/30	20	37.75	0	0.00	37.70	20	4,031	0.50%
2020/10/23	5	39.10	0	0.00	39.05	5	4,253	0.12%
2020/10/22	21	38.96	0	0.00	38.55	21	4,500	0.47%
2020/10/20	0	0.00	20	38.90	38.95	-20	5,001	-0.40%
2020/10/16	0	0.00	8	38.60	38.40	-8	5,360	-0.15%
2020/10/12	1	39.20	0	0.00	38.85	1	5,618	0.02%
2020/10/08	3	39.40	0	0.00	39.30	3	5,736	0.05%
2020/10/07	1	39.25	20	38.70	39.30	-19	5,971	-0.32%
2020/10/06	9	38.63	20	38.90	38.50	-11	6,109	-0.18%
2020/10/05	0	0.00	1	38.00	38.00	-1	6,152	-0.02%
2020/09/30	20	36.85	40	37.64	37.75	-20	6,252	-0.32%
2020/09/29	22	37.38	20	37.90	37.20	2	6,332	0.03%
2020/09/28	20	36.90	25	37.58	37.60	-5	6,483	-0.08%
2020/09/25	25	36.95	0	0.00	37.00	25	6,641	0.38%
2020/09/24	20	38.00	0	0.00	37.80	20	6,814	0.29%
2020/09/22	24	38.79	0	0.00	38.70	24	7,057	0.34%
2020/09/21	20	39.20	37	39.88	39.15	-17	7,236	-0.23%
2020/09/18	1	39.80	11	39.80	39.80	-10	7,473	-0.13%
2020/09/17	0	0.00	1	39.90	40.00	-1	7,602	-0.01%
2020/09/16	42	40.49	1	40.40	40.10	41	7,867	0.52%
2020/09/15	1	40.05	3	40.05	40.00	-2	8,011	-0.02%
2020/09/14	18	38.97	2	39.10	39.30	16	8,027	0.20%
2020/09/11	2	39.05	0	0.00	38.85	2	8,070	0.02%
2020/09/10	22	39.22	1	39.60	39.15	21	8,076	0.26%
2020/09/09	21	38.66	44	39.64	39.60	-23	8,076	-0.28%
2020/09/08	23	39.15	0	0.00	38.90	23	8,056	0.29%
2020/09/07	1	39.50	0	0.00	39.20	1	8,087	0.01%
2020/09/04	3	39.60	27	39.61	39.85	-24	8,172	-0.29%
2020/09/02	9	39.02	31	38.77	39.05	-22	8,129	-0.27%
2020/09/01	0	0.00	1	38.10	38.25	-1	8,157	-0.01%
2020/08/31	21	38.40	1	38.80	38.15	20	8,196	0.24%
2020/08/28	0	38.70	5	38.50	38.55	-5	8,244	-0.06%
2020/08/27	1	38.55	9	38.83	38.45	-8	8,380	-0.10%
2020/08/25	0	0.00	20	38.95	38.75	-20	8,874	-0.23%
2020/08/24	26	38.30	1	38.30	38.35	25	8,879	0.28%
2020/08/21	26	39.17	0	0.00	38.85	26	8,865	0.29%
2020/08/20	10	39.18	12	40.38	38.80	-2	8,757	-0.02%
2020/08/19	60	41.67	0.5	41.50	41.20	59.5	8,651	0.69%
2020/08/18	30	42.99	12	42.84	42.60	18	8,541	0.21%
2020/08/17	2	43.70	6	44.18	44.40	-4	8,442	-0.05%
2020/08/14	0	0.00	10	43.25	43.25	-10	8,466	-0.12%
2020/08/13	1	43.05	0	0.00	42.80	1	8,505	0.01%
2020/08/12	16	42.31	23	42.45	42.55	-7	8,485	-0.08%
2020/08/11	12.4	43.38	0.5	43.30	43.05	11.9	8,490	0.14%
2020/08/10	5	44.27	1	44.35	43.85	4	8,497	0.05%
2020/08/07	16	44.33	12	44.48	44.40	4	8,504	0.05%
2020/08/06	7	44.39	10	44.30	44.25	-3	8,486	-0.04%
2020/08/05	16	44.53	7	44.24	44.95	9	8,407	0.11%
2020/08/04	10	42.88	0	0.00	42.90	10	8,305	0.12%
2020/08/03	13	43.03	0	0.00	42.85	13	8,356	0.16%
2020/07/31	3	43.42	0	0.00	43.70	3	8,432	0.04%
2020/07/30	0	0.00	4	42.29	42.60	-4	8,487	-0.05%
2020/07/29	3	42.35	0	0.00	42.25	3	8,535	0.04%
2020/07/28	14	43.70	10	44.35	42.50	4	8,563	0.05%
2020/07/27	5	43.75	1	44.30	42.90	4	8,376	0.05%
2020/07/24	2	46.78	5	46.97	46.40	-3	8,234	-0.04%
2020/07/23	16	46.57	5	47.08	47.65	11	7,997	0.14%
2020/07/22	10	45.95	9	45.99	45.90	1	7,848	0.01%
2020/07/21	5	45.36	9	45.50	45.15	-4	7,748	-0.05%
2020/07/20	0	0.00	6	44.95	44.90	-6	7,722	-0.08%
2020/07/17	0	0.00	7	45.28	44.65	-7	7,696	-0.09%
2020/07/16	0	0.00	21	44.92	44.95	-21	7,642	-0.27%
2020/07/15	13	44.90	15	44.97	44.60	-2	7,600	-0.03%
2020/07/14	15	45.36	13	44.85	45.30	2	7,529	0.03%
2020/07/13	5	43.75	22	44.32	44.90	-17	7,316	-0.23%
2020/07/10	33	43.18	3	43.13	42.70	30	7,179	0.42%
2020/07/09	26	44.08	26	44.40	44.05	0	7,102	0.00%
2020/07/08	5	44.35	2	44.60	44.40	3	7,012	0.04%
2020/07/07	15	43.34	33	43.68	44.00	-18	6,913	-0.26%
2020/07/06	10	43.88	11	43.84	44.00	-1	6,756	-0.01%
2020/07/03	26	42.57	5	42.48	42.65	21	6,612	0.32%
2020/07/02	1	41.65	5	41.65	41.65	-4	6,503	-0.06%
2020/07/01	5	41.00	14	40.81	41.05	-9	6,419	-0.14%
2020/06/30	0	0.00	5	41.11	40.60	-5	6,277	-0.08%
2020/06/29	3	40.83	11	41.28	40.75	-8	6,115	-0.13%
2020/06/24	4	39.89	10	39.91	39.95	-6	5,881	-0.10%
2020/06/23	1	39.95	78	39.93	39.80	-77	5,784	-1.33%
2020/06/22	2	39.00	75	38.75	39.00	-73	5,541	-1.32%
2020/06/19	0	0.00	42	38.25	38.15	-42	5,420	-0.77%
2020/06/18	0	0.00	28	38.06	38.00	-28	5,402	-0.52%
2020/06/17	0	0.00	24	37.78	37.55	-24	5,375	-0.45%
2020/06/16	4	37.25	0	0.00	37.65	4	5,426	0.07%
2020/06/15	5	37.12	2	37.15	36.80	3	5,539	0.05%
2020/06/12	20	35.80	30	36.78	37.00	-10	5,582	-0.18%
2020/06/11	53	37.10	29	37.35	36.85	24	5,657	0.42%
2020/06/10	39	38.03	5	38.08	38.10	34	5,592	0.61%
2020/06/09	10	38.45	0	0.00	38.30	10	5,666	0.18%
2020/06/08	40	38.48	20	38.55	38.35	20	5,734	0.35%
2020/06/05	48	38.36	4	38.38	38.30	44	5,734	0.77%
2020/06/04	23	38.19	4	38.15	38.10	19	5,746	0.33%
2020/06/03	39	38.46	40	38.38	38.35	-1	5,750	-0.02%
2020/06/02	113	39.38	25	39.85	39.05	88	5,647	1.56%	大買/
2020/06/01	4	38.10	24	38.51	38.80	-20	5,352	-0.37%
2020/05/29	4	37.85	13	37.85	37.40	-9	5,230	-0.17%
2020/05/28	30	37.41	23	37.97	37.30	7	5,229	0.13%
2020/05/27	11	37.90	4	37.90	37.70	7	5,231	0.13%
2020/05/26	10	37.54	1	37.90	37.90	9	5,239	0.17%
2020/05/25	22	37.09	3	36.97	37.55	19	5,179	0.37%
2020/05/22	3	37.85	5	38.14	37.90	-2	5,135	-0.04%
2020/05/21	5	38.58	25	38.29	38.40	-20	5,069	-0.39%
2020/05/20	0	0.00	3	37.22	37.75	-3	4,971	-0.06%
2020/05/19	1	36.70	5	36.82	36.80	-4	4,916	-0.08%
2020/05/18	10	36.90	1	36.90	36.60	9	4,908	0.18%
2020/05/15	21	37.24	0	0.00	37.20	21	4,849	0.43%
2020/05/13	1	37.65	3	38.17	38.15	-2	4,799	-0.04%
2020/05/12	10	37.95	11	37.72	37.75	-1	4,773	-0.02%
2020/05/11	2	38.25	0	0.00	38.15	2	4,764	0.04%
2020/05/08	2	38.05	2	38.53	37.95	0	4,715	0.00%
2020/05/07	2	38.53	0	0.00	38.20	2	4,648	0.04%
2020/05/06	0	0.00	6	37.64	37.65	-6	4,524	-0.13%
2020/05/05	6	37.29	0	0.00	37.00	6	4,445	0.13%
2020/05/04	5	36.80	1	36.55	36.85	4	4,396	0.09%
2020/04/30	3	36.50	1	36.40	36.60	2	4,337	0.05%
2020/04/29	4	36.18	0	0.00	36.10	4	4,348	0.09%
2020/04/28	10	35.85	52	35.79	35.75	-42	4,305	-0.98%
2020/04/27	2	35.63	17	35.68	35.65	-15	4,374	-0.34%
2020/04/23	3	34.62	14	34.84	34.80	-11	4,302	-0.26%
2020/04/22	0	0.00	11	33.87	34.40	-11	4,335	-0.25%
2020/04/21	13	34.01	0	0.00	33.85	13	4,396	0.30%
2020/04/20	10	34.50	0	0.00	34.70	10	4,413	0.23%
2020/04/17	2	34.98	1	35.45	34.65	1	4,417	0.02%
2020/04/16	0	0.00	5	34.05	34.90	-5	4,361	-0.11%
2020/04/15	7	34.39	1.1	34.35	34.35	5.9	4,377	0.14%
2020/04/14	1	34.35	37	34.22	34.30	-36	4,378	-0.82%
2020/04/13	1	33.65	1	34.00	33.50	0	4,340	0.00%
2020/04/10	3	33.70	0	0.00	33.70	3	4,361	0.07%
2020/04/09	1	33.50	25	33.53	33.65	-24	4,384	-0.55%
2020/04/08	16	33.70	4	33.95	33.80	12	4,343	0.28%
2020/04/07	97	32.81	24	33.04	33.25	73	4,274	1.71%
2020/04/06	12	31.67	1	31.85	31.80	11	4,221	0.26%
2020/04/01	0	0.00	5	31.10	31.20	-5	4,218	-0.12%
2020/03/31	1	31.05	2	31.18	30.95	-1	4,305	-0.02%
2020/03/30	1	30.65	0	0.00	30.70	1	4,281	0.02%
2020/03/27	1	31.20	1	31.20	30.65	0	4,276	0.00%
2020/03/26	20	31.05	2	30.50	31.00	18	4,231	0.43%
2020/03/25	6	31.60	3	31.45	31.15	3	4,200	0.07%
2020/03/24	5	29.84	8	30.24	30.25	-3	4,152	-0.07%
2020/03/23	8	28.84	6	29.14	28.90	2	4,129	0.05%
2020/03/20	3	29.82	2	29.45	30.05	1	4,141	0.02%
2020/03/19	3	27.55	6	29.19	27.40	-3	4,099	-0.07%
2020/03/18	1	31.35	1	31.55	30.20	0	4,148	0.00%
2020/03/17	2	31.15	1	31.30	31.05	1	4,276	0.02%
2020/03/16	6	33.25	1	32.55	31.85	5	4,156	0.12%
2020/03/13	12	31.86	3	32.02	33.20	9	4,103	0.22%
2020/03/12	7	34.24	3	33.05	33.55	4	4,006	0.10%
2020/03/11	0	0.00	27	35.96	35.45	-27	3,984	-0.68%
2020/03/10	23	34.87	1	35.70	35.75	22	4,055	0.54%
2020/03/09	24	34.99	3	35.25	34.85	21	3,986	0.53%
2020/03/06	5	36.25	1	36.25	36.40	4	3,923	0.10%
2020/03/05	16	36.66	30	36.69	36.90	-14	3,961	-0.35%
2020/03/04	17	35.30	5	35.38	35.50	12	3,854	0.31%
2020/03/03	0	0.00	34	35.07	35.00	-34	3,845	-0.88%
2020/03/02	5	34.39	41	34.81	34.45	-36	3,813	-0.94%
2020/02/27	0	0.00	3	34.70	34.10	-3	3,779	-0.08%
2020/02/26	14	35.22	0	0.00	34.85	14	3,750	0.37%
2020/02/25	54	34.99	0	0.00	35.15	54	3,766	1.43%
2020/02/24	12	35.02	1	35.00	34.90	11	3,758	0.29%
2020/02/21	0	0.00	3	35.45	35.30	-3	3,818	-0.08%
2020/02/19	1	35.85	0	0.00	35.75	1	3,900	0.03%
2020/02/18	1	36.05	0	0.00	35.85	1	3,885	0.03%
2020/02/17	8	36.04	5	35.95	36.00	3	3,903	0.08%
2020/02/14	4	36.24	2	36.45	36.35	2	3,908	0.05%
2020/02/13	1	36.00	0	0.00	35.85	1	3,905	0.03%
2020/02/12	6	36.03	3	36.00	36.15	3	3,941	0.08%
2020/02/10	2	34.55	1	34.50	34.80	1	4,074	0.02%
2020/02/07	2	34.98	1	34.80	34.85	1	4,648	0.02%
2020/02/06	1	34.85	1	34.95	35.20	0	4,704	0.00%
2020/02/05	0	0.00	11	34.00	34.05	-11	4,728	-0.23%
2020/02/03	1	33.00	0	0.00	32.75	1	4,833	0.02%
2020/01/30	0	0.00	11	34.69	34.00	-11	5,027	-0.22%
2020/01/16	21	38.01	61	37.87	37.70	-40	5,585	-0.72%
2020/01/15	31	37.70	1	37.90	37.55	30	5,947	0.50%
2020/01/14	2	37.60	0	0.00	37.50	2	5,874	0.03%
2020/01/13	33	37.19	0	0.00	37.20	33	5,822	0.57%
2020/01/10	0	0.00	2	37.13	36.95	-2	5,862	-0.03%
2020/01/09	0	0.00	83	37.12	37.00	-83	6,008	-1.38%
2020/01/08	11	36.31	42	36.63	36.35	-31	6,045	-0.51%
2020/01/07	24	35.96	0	0.00	36.20	24	6,036	0.40%
2020/01/06	0	0.00	1	36.15	35.90	-1	6,017	-0.02%
2020/01/03	13	36.88	0	0.00	36.80	13	6,014	0.22%
2020/01/02	60	37.18	0	0.00	37.20	60	5,981	1.00%
2019/12/31	1	36.90	0	0.00	37.10	1	5,988	0.02%
2019/12/30	42	36.93	24	37.51	37.20	18	6,080	0.30%
2019/12/27	3	36.97	1	37.05	37.15	2	6,069	0.03%
2019/12/26	2	37.05	36	37.52	37.40	-34	6,030	-0.56%
2019/12/20	0	0.00	1	36.60	36.50	-1	6,026	-0.02%
2019/12/19	3	36.67	2	36.65	36.55	1	6,083	0.02%
2019/12/18	24	36.82	0	0.00	36.80	24	6,296	0.38%
2019/12/17	0	0.00	6	37.45	37.45	-6	6,358	-0.09%
2019/12/16	13	37.37	1	37.35	37.15	12	6,327	0.19%
2019/12/13	33	36.82	73	37.84	37.50	-40	6,318	-0.63%
2019/12/12	95	37.06	46	37.50	37.60	49	6,166	0.79%
2019/12/11	6	36.68	0	0.00	36.35	6	5,980	0.10%
2019/12/10	0	0.00	1	36.80	36.60	-1	6,007	-0.02%
2019/12/09	1	36.65	7	36.71	36.55	-6	6,021	-0.10%
2019/12/06	2	36.50	7	36.56	36.90	-5	6,007	-0.08%
2019/12/05	44	35.58	41	36.44	36.70	3	6,005	0.05%
2019/12/03	2	34.00	2	34.80	34.80	0	6,140	0.00%
2019/12/02	0	0.00	1	34.05	34.30	-1	6,203	-0.02%
2019/11/29	0	0.00	7	35.00	34.90	-7	6,196	-0.11%
2019/11/25	1	35.70	0	0.00	35.55	1	6,658	0.02%
2019/11/21	2	35.55	2	35.90	36.00	0	6,706	0.00%
2019/11/20	8	36.53	0	0.00	36.20	8	6,714	0.12%
2019/11/19	1	36.25	1	36.95	37.10	0	6,691	0.00%
2019/11/12	0	0.00	2	36.20	36.35	-2	6,768	-0.03%
2019/11/11	3	36.45	12	36.63	35.80	-9	6,746	-0.13%
2019/11/08	2	36.65	2	36.63	36.60	0	6,683	0.00%
2019/11/07	3	35.93	6	36.13	36.10	-3	6,634	-0.05%
2019/11/06	15.1	37.98	6	39.24	37.00	9.1	6,504	0.14%
2019/11/05	0	0.00	1	37.20	37.45	-1	5,923	-0.02%
2019/11/04	0	0.00	2	37.70	37.60	-2	5,848	-0.03%
2019/11/01	2	37.45	2	37.10	37.60	0	5,776	0.00%
2019/10/31	0	0.00	3	37.25	37.15	-3	5,719	-0.05%
2019/10/30	37	37.90	31	38.17	38.20	6	5,620	0.11%
2019/10/29	10	38.18	21	38.02	37.80	-11	5,507	-0.20%
2019/10/28	14	38.19	4	38.25	38.50	10	5,293	0.19%
2019/10/25	3	37.80	4	37.60	37.20	-1	5,021	-0.02%
2019/10/24	2	37.43	11	37.52	37.60	-9	4,904	-0.18%
2019/10/23	65	35.94	55	36.23	36.50	10	4,606	0.22%
2019/10/17	0	0.00	2	35.05	35.25	-2	4,081	-0.05%
2019/10/16	30	34.69	36	34.90	34.95	-6	3,909	-0.15%
2019/10/15	2	34.45	2	34.33	34.55	0	3,792	0.00%
2019/10/14	0	0.00	1	33.80	33.80	-1	3,745	-0.03%
2019/10/09	1	33.35	0	0.00	33.40	1	3,786	0.03%
2019/10/08	0	0.00	2	34.20	34.05	-2	3,793	-0.05%
2019/10/07	4	34.55	1	34.40	34.35	3	3,798	0.08%
2019/10/04	13	34.62	16	35.03	34.90	-3	3,770	-0.08%
2019/10/03	47	33.73	45	34.35	34.55	2	3,653	0.05%
2019/10/01	0	0.00	2	34.00	34.10	-2	3,589	-0.06%
2019/09/26	0	0.00	0	34.05	33.85	0	3,512	0.00%
2019/09/25	2	34.40	0	0.00	34.40	2	3,488	0.06%
2019/09/24	6	34.47	3	34.50	34.35	3	3,468	0.09%
2019/09/23	4	35.30	1	34.95	34.75	3	3,387	0.09%
2019/09/20	3	34.57	8	34.18	35.05	-5	3,142	-0.16%
2019/09/18	8	33.91	0	0.00	33.90	8	3,008	0.27%
2019/09/17	9	33.97	10	34.25	34.10	-1	2,979	-0.03%
2019/09/16	5	33.90	5	34.15	33.95	0	2,932	0.00%
2019/09/12	0	0.00	5	34.15	34.05	-5	2,906	-0.17%
2019/09/11	0	0.00	0	34.00	34.00	0	2,861	0.00%
2019/09/10	2	33.55	7	33.90	33.90	-5	2,819	-0.18%
2019/09/06	10	33.93	4	33.89	33.50	6	2,685	0.22%
2019/09/05	1	35.30	21	35.32	35.35	-20	2,502	-0.80%
2019/09/04	3	34.47	14	34.69	34.80	-11	2,382	-0.46%
2019/09/03	4	33.85	3	34.08	34.00	1	2,292	0.04%
2019/09/02	3	34.10	10	34.15	34.15	-7	2,197	-0.32%
2019/08/30	0	0.00	10	33.50	33.30	-10	2,088	-0.48%
2019/08/29	4	32.79	1	32.95	32.55	3	1,954	0.15%
2019/08/28	2	31.85	10	31.85	32.20	-8	1,775	-0.45%
2019/08/27	3	31.20	15	31.20	31.30	-12	1,596	-0.75%
2019/08/26	4	30.15	8	30.29	30.45	-4	1,522	-0.26%
2019/08/23	5	30.99	3	31.00	30.80	2	1,489	0.13%
2019/08/22	5	30.75	2	30.85	30.90	3	1,452	0.21%
2019/08/21	39	30.63	46	30.68	30.65	-7	1,395	-0.50%
2019/08/20	0	0.00	30	29.60	29.70	-30	1,278	-2.35%
2019/08/19	53	29.19	118	29.46	29.55	-65	1,216	-5.35%	大賣/
2019/08/16	96	28.76	0	0.00	29.20	96	1,152	8.33%
2019/08/02	0	0.00	5	28.30	28.35	-5	1,008	-0.50%
2019/08/01	2	28.90	0	0.00	28.90	2	1,008	0.20%
2019/07/30	14	29.46	0	0.00	29.10	14	1,002	1.40%
2019/07/29	2	29.80	0	0.00	29.80	2	1,004	0.20%
2019/07/25	1	30.00	1	30.05	29.90	0	1,003	0.00%
2019/07/24	0	0.00	3	29.55	29.45	-3	957	-0.31%
2019/07/22	2	28.90	2	28.90	28.95	0	927	0.00%
2019/07/16	0	0.00	7	28.90	28.80	-7	951	-0.74%
2019/07/15	2	29.20	2	28.95	28.85	0	947	0.00%
2019/07/12	0	0.00	4	31.10	31.25	-4	903	-0.44%
2019/07/10	0	0.00	10	30.68	30.70	-10	942	-1.06%
2019/07/05	0	0.00	1	30.75	30.70	-1	953	-0.10%
2019/07/01	2	30.20	2	30.15	30.20	0	991	0.00%
2019/06/19	10	29.35	3	29.35	29.35	7	1,150	0.61%
2019/06/12	0	0.00	2	29.18	29.30	-2	1,357	-0.15%
2019/06/06	1	28.55	2	28.55	28.50	-1	1,394	-0.07%
2019/05/29	0	0.00	2	28.10	28.05	-2	1,464	-0.14%
2019/05/28	5	28.85	0	0.00	27.70	5	1,476	0.34%
2019/05/24	0	0.00	1	28.75	28.65	-1	1,622	-0.06%
2019/05/23	1	28.50	0	0.00	28.40	1	1,628	0.06%
2019/05/20	0	0.00	5	28.20	28.30	-5	1,647	-0.30%
2019/05/10	5	29.75	0	0.00	29.40	5	1,666	0.30%
2019/05/07	5	30.70	0	0.00	30.35	5	1,659	0.30%
2019/05/06	7	30.56	0	0.00	30.40	7	1,661	0.42%
2019/05/03	0	0.00	5	31.44	31.35	-5	1,646	-0.30%
2019/05/02	0	0.00	2	31.10	31.00	-2	1,638	-0.12%
2019/04/29	5	30.77	0	0.00	30.70	5	1,641	0.30%
2019/04/26	2	30.95	0	0.00	31.05	2	1,632	0.12%
2019/04/25	1	31.10	0	0.00	31.30	1	1,641	0.06%
2019/04/24	2	31.30	0	0.00	31.25	2	1,649	0.12%
2019/04/22	0	0.00	1	31.75	31.85	-1	1,644	-0.06%
2019/04/19	1	31.20	0	0.00	31.30	1	1,633	0.06%
2019/04/18	10	31.50	0	0.00	31.20	10	1,634	0.61%
2019/04/17	6	31.48	28	31.98	31.80	-22	1,633	-1.35%
2019/04/16	0	0.00	1	31.10	31.15	-1	1,533	-0.07%
2019/04/12	5	30.75	0	0.00	30.55	5	1,511	0.33%
2019/04/11	3	30.75	0	0.00	30.60	3	1,504	0.20%
2019/04/08	6	31.01	5	31.05	30.95	1	1,469	0.07%
2019/04/02	0	0.00	1	30.45	30.35	-1	1,441	-0.07%
2019/03/28	4	30.06	5	30.10	29.90	-1	1,393	-0.07%
2019/03/26	1	30.55	0	0.00	30.40	1	1,377	0.07%
2019/03/25	7	30.49	2	30.50	30.50	5	1,366	0.37%
2019/03/22	0	0.00	2	31.05	31.10	-2	1,349	-0.15%
2019/03/21	5	30.75	5	30.95	30.85	0	1,268	0.00%
2019/03/19	0	0.00	1	29.55	29.55	-1	1,159	-0.09%
2019/03/15	0	0.00	8	29.73	29.20	-8	1,125	-0.71%
2019/03/12	6	29.15	0	0.00	29.05	6	1,106	0.54%
2019/03/07	0	0.00	6	28.95	28.95	-6	1,126	-0.53%
2019/03/06	7	29.40	0	0.00	29.25	7	1,121	0.62%
2019/03/05	1	29.55	0	0.00	29.55	1	1,121	0.09%
2019/03/04	0	29.85	0	0.00	29.75	0	1,128	0.00%
2019/02/27	0	0.00	1	30.00	30.00	-1	1,123	-0.09%
2019/02/25	1	29.30	2	29.55	29.95	-1	985	-0.10%
2019/02/19	5	29.05	5	28.95	28.95	0	970	0.00%
2019/02/18	0	0.00	2	28.80	28.90	-2	968	-0.21%
2019/02/14	5	28.85	5	28.95	28.80	0	1,001	0.00%
2019/02/13	0	0.00	1	28.65	28.55	-1	991	-0.10%
2019/02/11	1	28.60	1	28.70	28.50	0	1,022	0.00%
2019/01/28	2	28.60	0	0.00	28.50	2	1,035	0.19%
2019/01/23	0	0.00	7	27.84	27.80	-7	1,070	-0.65%
2019/01/18	5	28.26	1	28.10	28.15	4	1,084	0.37%
2019/01/17	4	28.13	3	28.20	28.15	1	1,109	0.09%
2019/01/16	2	27.75	2	27.85	27.85	0	1,110	0.00%
2019/01/09	2	27.10	2	27.30	27.45	0	1,151	0.00%
2019/01/08	2	26.80	0	0.00	26.80	2	1,143	0.17%
2019/01/04	0	0.00	1	26.35	26.45	-1	1,192	-0.08%
2018/12/26	1	27.20	0	0.00	26.75	1	1,369	0.07%
2018/12/12	1	28.65	0	0.00	28.70	1	1,549	0.06%
2018/12/10	1	28.55	0	0.00	28.45	1	1,562	0.06%
2018/12/06	1	28.85	25	29.25	28.60	-24	1,694	-1.42%
2018/12/05	27	29.96	0	0.00	29.95	27	1,686	1.60%
2018/12/04	0	0.00	1	30.90	30.80	-1	1,712	-0.06%
2018/12/03	10	30.45	1	30.45	30.85	9	1,741	0.52%
2018/11/30	10	29.80	1	29.70	29.75	9	1,726	0.52%
2018/11/29	1	29.80	0	0.00	29.70	1	1,784	0.06%
2018/11/27	1	29.10	1	29.15	29.15	0	1,834	0.00%
2018/11/23	1	28.50	0	0.00	28.40	1	1,858	0.05%
2018/11/21	0	0.00	2	28.95	29.00	-2	1,869	-0.11%
2018/11/20	2	28.75	0	0.00	28.60	2	1,865	0.11%
2018/11/19	0	0.00	2	29.28	29.20	-2	1,858	-0.11%
2018/11/16	0	0.00	5	28.95	29.05	-5	1,852	-0.27%
2018/11/13	0	0.00	2	28.85	28.85	-2	1,840	-0.11%
2018/11/09	1	28.80	0	0.00	28.85	1	1,888	0.05%
2018/11/07	1	28.85	0	0.00	28.95	1	1,921	0.05%
2018/11/05	0	0.00	25	28.70	28.75	-25	1,983	-1.26%
2018/11/02	25	28.65	0	0.00	28.55	25	2,054	1.22%
2018/10/31	0	0.00	1	27.70	27.70	-1	2,081	-0.05%
2018/10/25	1	27.05	0	0.00	26.60	1	2,117	0.05%
2018/10/24	0	0.00	2	28.30	28.45	-2	2,120	-0.09%
2018/10/23	20	28.40	0	0.00	28.20	20	2,131	0.94%
2018/10/19	1	28.60	2	28.65	28.60	-1	2,135	-0.05%
2018/10/18	2	29.10	0	0.00	29.10	2	2,121	0.09%
2018/10/16	10	29.80	13	29.64	29.55	-3	2,122	-0.14%
2018/10/12	2	29.30	0	0.00	29.50	2	2,131	0.09%
2018/10/11	19	28.91	4	28.50	28.45	15	2,124	0.71%
2018/10/08	10	32.00	2	32.00	32.05	8	2,074	0.39%
2018/10/05	0	0.00	1	32.70	32.25	-1	2,118	-0.05%
2018/10/04	0	0.00	4	32.95	32.80	-4	2,099	-0.19%
2018/10/03	2	33.85	0	0.00	33.60	2	2,101	0.10%
2018/10/02	0	0.00	1	34.30	34.00	-1	2,119	-0.05%
2018/10/01	6	33.95	0	0.00	34.10	6	2,189	0.27%
2018/09/28	0	0.00	1	33.95	33.80	-1	2,247	-0.04%
2018/09/27	2	33.90	0	0.00	33.80	2	2,270	0.09%
2018/09/18	1	34.00	11	33.91	33.80	-10	2,375	-0.42%
2018/09/17	13	33.04	2	32.80	33.20	11	2,356	0.47%
2018/09/13	1	32.50	0	32.65	32.50	1	2,417	0.04%
2018/09/12	13	31.95	8	32.94	32.00	5	2,442	0.20%
2018/09/11	1	33.90	0	0.00	33.90	1	2,417	0.04%
2018/09/10	0	0.00	1	34.00	33.65	-1	2,482	-0.04%
2018/09/07	10	34.40	0	0.00	34.45	10	2,530	0.40%
2018/09/06	0	0.00	1	35.20	35.20	-1	2,579	-0.04%
2018/09/05	3	35.82	0	0.00	35.50	3	2,737	0.11%
2018/09/03	4	35.49	2	35.05	35.05	2	3,577	0.06%
2018/08/31	2	34.70	2	34.85	34.85	0	3,590	0.00%
2018/08/30	1	34.45	5	34.60	34.45	-4	3,617	-0.11%
2018/08/28	1	34.65	1	34.40	34.40	0	3,902	0.00%
2018/08/24	0	0.00	2	33.95	33.80	-2	3,941	-0.05%
2018/08/22	0	0.00	1	34.15	34.10	-1	4,069	-0.02%
2018/08/17	0	0.00	2	34.40	34.35	-2	4,363	-0.05%
2018/08/16	5	34.40	10	34.70	34.75	-5	4,372	-0.11%
2018/08/15	10	33.90	2	35.25	33.90	8	4,345	0.18%
2018/08/13	4	35.33	2	35.75	35.25	2	4,291	0.05%
2018/08/09	11	36.59	23	36.55	36.55	-12	4,277	-0.28%
2018/08/08	0	0.00	1	36.30	36.20	-1	4,235	-0.02%
2018/08/07	0	0.00	1	35.85	35.35	-1	4,240	-0.02%
2018/08/01	20	36.50	3	36.45	36.45	17	4,428	0.38%
2018/07/23	0	0.00	1	35.15	35.15	-1	4,816	-0.02%
2018/07/20	0	0.00	20	35.30	35.70	-20	4,830	-0.41%
2018/07/19	21	35.65	0	0.00	35.30	21	4,826	0.44%
2018/07/18	1	35.30	10	36.00	35.50	-9	4,885	-0.18%
2018/07/16	10	36.10	2	36.15	36.10	8	4,885	0.16%
2018/07/13	0	0.00	1	36.20	35.90	-1	4,917	-0.02%
2018/07/12	0	0.00	1	35.20	35.20	-1	4,894	-0.02%
2018/07/10	10	35.55	0	0.00	35.50	10	4,904	0.20%
2018/07/09	0	0.00	1	36.50	35.60	-1	4,895	-0.02%
2018/07/06	0	0.00	2	36.83	36.95	-2	4,837	-0.04%
2018/07/05	11	37.07	1	37.00	36.80	10	4,802	0.21%
2018/07/04	3	37.40	0	0.00	37.10	3	4,814	0.06%
2018/07/03	0	0.00	2	37.05	36.50	-2	4,818	-0.04%
2018/07/02	0	0.00	1	37.50	37.50	-1	4,794	-0.02%
2018/06/26	5	37.10	2	37.00	37.10	3	4,784	0.06%
2018/06/25	8	38.12	2	38.10	37.90	6	4,782	0.13%
2018/06/20	4	38.05	4	37.90	37.80	0	4,844	0.00%
2018/06/19	0	0.00	1	38.65	38.60	-1	4,928	-0.02%
2018/06/15	0	0.00	5	40.46	39.65	-5	5,021	-0.10%
2018/06/14	1	41.40	2	40.88	40.90	-1	4,953	-0.02%
2018/06/13	7	41.16	3	41.22	41.00	4	4,897	0.08%
2018/06/12	14	41.66	1	40.80	40.40	13	4,784	0.27%
2018/06/11	6	39.63	14	39.98	41.25	-8	4,394	-0.18%
2018/06/08	8	37.54	8	37.55	37.50	0	4,014	0.00%
2018/06/07	0	0.00	124	37.54	37.25	-124	4,022	-3.08%	大賣/鉅額交易
2018/06/06	1	37.55	4	37.66	37.45	-3	4,136	-0.07%
2018/06/05	11	37.90	119	37.82	37.05	-108	4,153	-2.60%	大賣/鉅額交易
2018/06/04	1	36.85	0	0.00	36.60	1	4,009	0.02%
2018/06/01	5	36.90	0	0.00	36.70	5	4,075	0.12%
2018/05/31	0	0.00	6	37.32	37.40	-6	4,169	-0.14%
2018/05/30	5	36.40	6	36.49	36.75	-1	4,129	-0.02%
2018/05/29	14	37.25	5	37.10	36.90	9	4,121	0.22%
2018/05/28	6	37.22	5	37.10	37.10	1	4,113	0.02%
2018/05/25	130	37.03	99	37.07	37.60	31	4,110	0.75%	大買/
2018/05/24	2	36.30	11	36.28	36.30	-9	4,200	-0.21%
2018/05/22	0	0.00	6	36.10	36.10	-6	4,290	-0.14%
2018/05/18	38	36.15	3	36.15	36.10	35	4,390	0.80%
2018/05/17	5	36.40	6	36.49	36.40	-1	4,463	-0.02%
2018/05/16	1	36.10	0	0.00	36.05	1	4,494	0.02%
2018/05/15	11	37.01	17	37.09	36.55	-6	4,590	-0.13%
2018/05/14	15	37.13	5	36.94	37.00	10	4,744	0.21%
2018/05/11	3	37.00	0	0.00	37.00	3	4,875	0.06%
2018/05/10	1	37.30	0	0.00	37.20	1	5,010	0.02%
2018/05/07	1	36.20	0	0.00	37.60	1	5,277	0.02%
2018/05/04	1	35.90	2	35.05	35.70	-1	5,201	-0.02%
2018/05/02	1	34.55	0	0.00	34.50	1	5,205	0.02%
2018/04/26	6	34.62	0	0.00	33.80	6	5,515	0.11%
2018/04/24	0	0.00	1	34.90	34.75	-1	5,727	-0.02%
2018/04/23	0	0.00	7	36.55	36.55	-7	5,719	-0.12%
2018/04/20	8	37.00	2	37.00	37.00	6	5,777	0.10%
2018/04/18	2	36.20	0	0.00	36.40	2	6,067	0.03%
2018/04/17	0	0.00	1	36.55	36.30	-1	6,099	-0.02%
2018/04/16	0	0.00	9	37.15	37.00	-9	6,152	-0.15%
2018/04/13	12	37.09	0	0.00	37.15	12	6,278	0.19%
2018/04/11	0	0.00	1	37.50	37.15	-1	6,673	-0.01%
2018/04/03	0	0.00	2	36.70	36.75	-2	7,122	-0.03%
2018/03/28	1	37.25	0	0.00	36.80	1	8,077	0.01%
2018/03/27	0	0.00	2	37.45	37.25	-2	8,123	-0.02%
2018/03/22	0	0.00	3	38.25	38.10	-3	8,182	-0.04%
2018/03/21	2	38.90	0	0.00	38.80	2	8,104	0.02%
2018/03/20	0	0.00	2	37.60	37.50	-2	7,971	-0.03%
2018/03/15	3	38.37	3	38.45	38.15	0	8,026	0.00%
2018/03/12	5	38.00	20	38.05	37.65	-15	8,212	-0.18%
2018/03/09	20	37.40	1	37.45	37.50	19	8,187	0.23%
2018/03/08	2	37.40	0	0.00	37.60	2	8,242	0.02%
2018/03/07	1	37.35	2	37.55	37.00	-1	8,240	-0.01%
2018/03/01	1	37.00	0	0.00	37.45	1	8,599	0.01%
2018/02/27	0	0.00	2	36.55	36.55	-2	8,566	-0.02%
2018/02/26	5	37.53	0	0.00	37.20	5	8,516	0.06%
2018/02/21	0	0.00	1	35.90	36.00	-1	8,425	-0.01%
2018/02/12	10	34.70	0	0.00	34.55	10	8,486	0.12%
2018/02/09	2	35.18	1	34.90	34.90	1	8,485	0.01%
2018/02/07	2	36.30	0	0.00	35.60	2	8,469	0.02%
2018/02/06	5	36.70	3	35.30	35.05	2	8,389	0.02%
2018/02/05	0	0.00	5	38.20	38.00	-5	8,319	-0.06%
2018/02/02	3	38.03	0	0.00	38.20	3	8,176	0.04%
2018/02/01	7	38.06	2	37.85	37.85	5	8,059	0.06%
2018/01/30	0	0.00	2	36.40	36.00	-2	7,885	-0.03%
2018/01/25	0	0.00	1	36.35	36.30	-1	7,773	-0.01%
2018/01/23	0	0.00	1	36.20	36.20	-1	7,677	-0.01%
2018/01/22	5	36.65	0	0.00	36.50	5	7,596	0.07%
2018/01/19	1	35.30	10	36.20	36.25	-9	7,354	-0.12%
2018/01/18	0	0.00	1	35.75	35.55	-1	7,177	-0.01%
2018/01/17	1	36.20	0	0.00	36.10	1	7,099	0.01%
2018/01/15	1	36.35	9	36.50	36.20	-8	6,974	-0.11%
2018/01/12	10	35.05	0	0.00	35.85	10	6,763	0.15%
2018/01/10	8	34.88	1	35.00	35.00	7	6,551	0.11%
2018/01/09	0	0.00	3	34.50	35.00	-3	6,503	-0.05%
2018/01/08	14	35.39	0	0.00	34.65	14	6,354	0.22%
2018/01/05	2	34.90	4	35.14	35.20	-2	6,109	-0.03%
2018/01/04	0	0.00	21	34.92	34.85	-21	5,920	-0.35%
2018/01/03	2	34.15	5	33.63	34.05	-3	5,727	-0.05%
2018/01/02	0	0.00	3	33.17	33.40	-3	5,460	-0.05%