矽格 (6257)-富邦-嘉義券商分點個股進出

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
78.8
漲跌
▲0.2
漲幅
+0.25%
成交量
1,518張
產業
上市半導體類股
959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－富邦-嘉義券商分點個股進出

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

富邦-嘉義券商分點個股進出
富邦-嘉義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
2024/10/25	0.3	78.60	20	78.30	78.80	-19.7	4,269	-0.46%
2024/10/24	7.1	79.13	6	78.78	78.60	1.1	4,297	0.03%
2024/10/23	9.1	79.69	3	79.33	79.40	6.1	4,294	0.14%
2024/10/22	1	78.60	4.1	79.19	79.30	-3.1	4,289	-0.07%
2024/10/21	23	78.15	3	77.97	78.30	20	4,313	0.46%
2024/10/18	40	77.25	45.1	77.95	77.10	-5.1	4,351	-0.12%
2024/10/17	1	79.70	3	79.20	78.70	-2	4,358	-0.05%
2024/10/16	25.1	79.10	10	79.20	79.00	15.1	4,356	0.35%
2024/10/15	2	79.20	3	79.33	79.10	-1	4,385	-0.02%
2024/10/14	5	77.60	4	77.55	79.10	1	4,296	0.02%
2024/10/11	28	77.04	5	77.40	77.70	23	4,289	0.54%
2024/10/09	2	76.55	5	76.34	76.00	-3	4,330	-0.07%
2024/10/08	0	0.00	1	75.70	75.40	-1	4,298	-0.02%
2024/10/07	7	75.43	6	75.20	75.00	1	4,311	0.02%
2024/10/04	39	74.70	2	74.70	74.20	37	4,353	0.85%
2024/10/01	1	75.20	1	75.10	75.50	0	4,418	0.00%
2024/09/30	5	76.28	6	76.58	75.70	-1	4,440	-0.02%
2024/09/27	3	77.33	5	77.60	77.30	-2	4,406	-0.05%
2024/09/26	5.1	78.32	32	77.71	77.20	-26.9	4,405	-0.61%
2024/09/25	6	77.73	28	78.10	78.40	-22	4,302	-0.51%
2024/09/24	83	76.52	26	76.46	76.80	57	4,182	1.36%
2024/09/23	27	74.16	0	0.00	74.20	27	4,102	0.66%
2024/09/20	5	74.48	1	74.20	73.90	4	4,142	0.10%
2024/09/19	35	73.73	0	0.00	74.40	35	4,188	0.84%
2024/09/18	2	73.90	1	74.50	73.40	1	4,235	0.02%
2024/09/16	2	74.45	5	74.60	74.50	-3	4,270	-0.07%
2024/09/13	8	74.09	23	74.21	73.90	-15	4,286	-0.35%
2024/09/12	4	74.70	11	74.24	75.00	-7	4,295	-0.16%
2024/09/11	15	74.83	12	74.79	73.30	3	4,293	0.07%
2024/09/10	2	74.75	0	0.00	74.50	2	4,252	0.05%
2024/09/09	1	73.30	4	73.75	74.10	-3	4,222	-0.07%
2024/09/06	4	74.03	0	0.00	74.30	4	4,262	0.09%
2024/09/05	35	75.77	34	75.68	74.50	1	4,255	0.02%
2024/09/04	10	74.79	3	73.13	74.20	7	4,229	0.17%
2024/09/03	7	78.01	0	0.00	77.70	7	4,188	0.17%
2024/09/02	5	78.60	1	77.10	77.40	4	4,242	0.09%
2024/08/30	35	79.84	31	80.02	78.10	4	4,192	0.10%
2024/08/29	8	76.20	4	75.38	77.70	4	4,005	0.10%
2024/08/28	4	74.73	3	74.63	74.90	1	3,941	0.03%
2024/08/27	1	73.60	0	0.00	74.10	1	3,976	0.03%
2024/08/26	3	73.97	0	0.00	73.50	3	4,013	0.07%
2024/08/23	1	73.80	0	0.00	74.10	1	4,091	0.02%
2024/08/22	7.1	74.19	5	73.98	73.70	2.1	4,129	0.05%
2024/08/20	2	74.70	5	74.72	74.50	-3	4,242	-0.07%
2024/08/16	1	72.80	1	72.60	72.40	0	4,472	0.00%
2024/08/15	1	72.30	1	72.20	71.80	0	4,560	0.00%
2024/08/14	21	72.57	0	0.00	72.20	21	4,703	0.45%
2024/08/13	1	71.40	11	71.50	71.80	-10	4,855	-0.21%
2024/08/09	4	71.00	4	70.73	70.20	0	5,189	0.00%
2024/08/08	4	68.80	1	69.50	68.70	3	5,166	0.06%
2024/08/07	17	69.59	6	69.87	69.80	11	5,151	0.21%
2024/08/06	16.3	67.10	23	66.68	67.50	-6.7	5,153	-0.13%
2024/08/05	3	66.93	4.6	68.02	66.90	-1.6	5,114	-0.03%
2024/08/02	2	75.15	1	75.30	74.30	1	5,074	0.02%
2024/08/01	9	77.52	0	0.00	76.90	9	5,144	0.17%
2024/07/31	13.1	76.59	2	77.35	76.80	11.1	5,129	0.22%
2024/07/30	0	0.00	0.1	72.80	74.00	-0.1	5,129	0.00%
2024/07/29	2.1	73.70	1	74.20	73.40	1.1	5,368	0.02%
2024/07/26	4	74.88	1	74.90	75.40	3	5,437	0.06%
2024/07/23	3.1	76.58	1	76.40	76.80	2.1	5,469	0.04%
2024/07/22	2	76.50	0.1	77.10	76.00	1.9	5,478	0.04%
2024/07/19	5	79.32	0.1	79.10	78.30	4.9	5,436	0.09%
2024/07/18	4.2	80.07	4.2	80.17	81.00	0	5,414	0.00%
2024/07/17	2	81.75	4	81.65	81.70	-2	5,387	-0.04%
2024/07/16	17.1	82.35	16	82.41	82.20	1.1	5,420	0.02%
2024/07/15	3	80.97	0	0.00	80.80	3	5,415	0.06%
2024/07/12	2	82.00	0.4	80.40	80.60	1.7	5,418	0.03%
2024/07/11	42	81.24	16.2	81.62	82.30	25.8	5,417	0.48%
2024/07/10	4	79.65	2.1	79.61	80.00	1.9	5,382	0.04%
2024/07/09	1	79.10	1	79.10	79.40	0	5,399	0.00%
2024/07/08	5	78.86	4	78.75	79.40	1	5,433	0.02%
2024/07/05	12.1	78.07	40	77.85	78.40	-27.9	5,419	-0.51%
2024/07/04	44.2	77.40	3	77.36	77.90	41.2	5,401	0.76%
2024/07/03	3.1	76.56	3	76.43	76.00	0.1	5,412	0.00%
2024/07/02	1	75.42	2.2	75.35	75.20	-1.2	5,452	-0.02%
2024/07/01	6	76.43	0	0.00	76.10	6	5,432	0.11%
2024/06/28	4	77.40	6	78.43	76.80	-2	5,493	-0.04%
2024/06/27	6	75.83	2	76.95	76.70	4	5,471	0.07%
2024/06/26	2.1	78.75	0.5	78.90	78.40	1.6	5,595	0.03%
2024/06/25	3	77.40	0	0.00	79.40	3	5,803	0.05%
2024/06/24	7	80.06	4.5	81.68	79.90	2.5	5,915	0.04%
2024/06/21	4	81.75	5	81.84	82.00	-1	5,919	-0.02%
2024/06/20	2	81.30	3.2	81.08	81.50	-1.2	5,940	-0.02%
2024/06/19	7	81.11	20	81.47	80.30	-13	6,053	-0.21%
2024/06/18	0	0.00	2	81.50	80.50	-2	6,217	-0.03%
2024/06/17	1	81.00	0	0.00	80.50	1	6,544	0.02%
2024/06/14	10	81.30	1	81.40	81.30	9	6,677	0.13%
2024/06/13	1	81.30	2	81.00	81.40	-1	6,814	-0.01%
2024/06/12	4	80.05	0	0.00	80.00	4	6,836	0.06%
2024/06/11	10	79.70	3	79.70	79.50	7	6,895	0.10%
2024/06/07	2	79.90	1	80.40	79.90	1	6,947	0.01%
2024/06/06	2.3	81.81	15.2	82.08	81.00	-12.9	6,963	-0.19%
2024/06/05	1	80.00	9	80.40	80.00	-8	6,889	-0.12%
2024/06/04	2	80.70	10.2	80.51	80.90	-8.2	7,010	-0.12%
2024/06/03	0	0.00	4.2	79.50	80.10	-4.2	7,140	-0.06%
2024/05/31	2.2	79.36	4.1	79.93	78.70	-1.9	7,186	-0.03%
2024/05/30	6	79.79	5	79.96	79.90	1	7,162	0.01%
2024/05/29	5.1	81.24	2	81.80	81.50	3.1	7,179	0.04%
2024/05/28	4	80.88	14	80.90	81.20	-10	7,254	-0.14%
2024/05/27	18	80.57	7.4	81.61	80.50	10.6	7,244	0.15%
2024/05/24	4	80.05	0	0.00	80.40	4	7,294	0.05%
2024/05/23	15	78.47	2.1	78.50	78.00	12.9	7,349	0.18%
2024/05/22	1.3	79.94	12.2	79.27	79.10	-10.9	7,566	-0.14%
2024/05/21	0	0.00	0.1	78.70	79.00	-0.1	7,505	0.00%
2024/05/20	11	79.91	12	80.03	79.00	-1	7,431	-0.01%
2024/05/17	24.9	78.64	12.2	78.80	78.00	12.7	7,337	0.17%
2024/05/16	6	82.10	33.7	81.60	81.30	-27.7	7,216	-0.38%
2024/05/15	17.5	77.37	2.2	77.48	77.40	15.3	6,970	0.22%
2024/05/14	0.1	76.70	1	77.20	77.00	-0.9	6,949	-0.01%
2024/05/13	12.4	76.51	2	76.60	76.50	10.4	6,926	0.15%
2024/05/10	5	76.62	2	76.65	76.20	3	6,920	0.04%
2024/05/09	1.2	77.03	6	78.58	77.10	-4.8	6,887	-0.07%
2024/05/08	8	78.29	4	78.23	78.30	4	6,858	0.06%
2024/05/07	19.3	77.98	15	78.10	77.80	4.3	6,807	0.06%
2024/05/06	8.5	76.90	3	76.77	77.10	5.5	6,698	0.08%
2024/05/03	3.7	77.06	10	76.99	76.40	-6.3	6,707	-0.09%
2024/05/02	24	77.61	46	77.94	77.40	-22	6,637	-0.33%
2024/04/30	3	72.93	16	73.56	74.20	-13	6,367	-0.20%
2024/04/29	2	72.45	6	72.18	72.90	-4	6,295	-0.06%
2024/04/26	12	71.57	11.1	71.66	71.50	0.9	6,386	0.01%
2024/04/25	0.1	70.40	0	0.00	70.20	0.1	6,379	0.00%
2024/04/23	5	68.32	3	67.70	68.30	2	6,362	0.03%
2024/04/22	1	69.10	4	68.53	68.30	-3	6,358	-0.05%
2024/04/19	5	70.26	4	69.56	70.50	1	6,293	0.02%
2024/04/18	6	72.07	1	72.00	71.50	5	6,215	0.08%
2024/04/17	7	71.54	2	71.85	72.60	5	6,201	0.08%
2024/04/16	3	70.20	3	70.80	70.60	0	6,136	0.00%
2024/04/15	6	72.07	2	72.25	72.00	4	6,060	0.07%
2024/04/12	12	73.23	17	73.34	73.20	-5	6,030	-0.08%
2024/04/11	7	71.91	3	72.27	72.80	4	5,949	0.07%
2024/04/10	2	71.60	6	71.67	72.40	-4	5,892	-0.07%
2024/04/09	9	71.54	5	71.64	71.10	4	5,828	0.07%
2024/04/08	0	71.10	0	0.00	70.80	0	5,787	0.00%
2024/04/03	4	71.90	3	72.10	71.80	1	5,763	0.02%
2024/04/02	3	72.10	0	0.00	73.00	3	5,753	0.05%
2024/04/01	10	71.61	12	71.49	71.60	-2	5,670	-0.04%
2024/03/29	12	70.65	4.1	70.93	71.00	7.9	5,597	0.14%
2024/03/28	19	73.79	11	73.25	72.00	8	5,390	0.15%
2024/03/27	11	73.18	2	71.75	73.80	9	5,144	0.17%
2024/03/26	7.1	71.64	0	0.00	71.00	7.1	4,978	0.14%
2024/03/25	3	72.30	1	73.50	72.30	2	4,974	0.04%
2024/03/22	29	72.35	10	72.27	72.40	19	4,944	0.38%
2024/03/21	9	75.76	12	76.28	74.70	-3	4,910	-0.06%
2024/03/20	147	77.87	163.4	77.21	75.60	-16.4	5,085	-0.32%	大買/大賣/
2024/03/19	28	73.49	28	73.36	73.50	0	5,072	0.00%
2024/03/18	6	70.83	20	71.33	72.10	-14	4,948	-0.28%
2024/03/15	2	68.00	5	68.78	68.80	-3	4,832	-0.06%
2024/03/14	5	68.48	2	69.10	68.80	3	4,777	0.06%
2024/03/13	6	70.63	2	69.40	70.10	4	4,716	0.09%
2024/03/12	2	68.85	1	70.10	69.90	1	4,674	0.02%
2024/03/11	2	68.70	2	68.80	68.40	0	4,698	0.00%
2024/03/08	3.1	69.31	11	70.31	69.00	-7.9	4,758	-0.17%
2024/03/07	16	69.83	12	70.91	69.60	4	4,727	0.09%
2024/03/06	7	69.53	9.2	69.34	70.20	-2.2	4,786	-0.05%
2024/03/05	1	68.10	6	67.58	68.10	-5	4,965	-0.10%
2024/03/04	10	68.03	7	67.97	67.90	3	5,024	0.06%
2024/03/01	18	67.64	5.5	67.98	67.20	12.5	4,971	0.25%
2024/02/29	3	70.30	8	70.38	70.30	-5	4,814	-0.10%
2024/02/27	15	70.34	11.6	69.78	70.00	3.4	4,781	0.07%
2024/02/26	11	72.58	21	72.53	72.30	-10	4,667	-0.21%
2024/02/23	39	73.42	36	73.36	72.50	3	4,542	0.07%
2024/02/22	2.1	70.12	6	70.37	70.80	-3.9	4,207	-0.09%
2024/02/21	1	69.20	4	68.90	68.80	-3	4,122	-0.07%
2024/02/20	2	69.00	10	69.20	68.20	-8	4,144	-0.19%
2024/02/19	1	68.70	3	69.70	70.00	-2	4,099	-0.05%
2024/02/16	4.2	69.16	6	69.73	69.50	-1.8	4,088	-0.04%
2024/02/15	5	67.36	22	68.05	68.20	-17	4,032	-0.42%
2024/02/05	0	0.00	1	65.31	65.30	-1	3,992	-0.03%
2024/02/02	5	66.26	50	66.10	65.70	-45	3,999	-1.13%
2024/02/01	1	66.80	2	67.00	66.60	-1	3,997	-0.03%
2024/01/31	52	68.00	2	67.40	67.70	50	4,025	1.24%
2024/01/30	10	66.51	10	66.66	66.50	0	4,054	0.00%
2024/01/29	2	67.20	0	0.00	67.40	2	4,089	0.05%
2024/01/26	10	67.86	2.2	68.75	67.20	7.8	4,139	0.19%
2024/01/25	2	68.70	4	68.95	68.70	-2	4,117	-0.05%
2024/01/24	2	68.30	1.8	68.13	68.00	0.2	4,103	0.00%
2024/01/23	5	68.06	5	68.34	68.10	0	4,111	0.00%
2024/01/22	7	67.83	104	68.15	68.00	-97	4,084	-2.37%	大賣/
2024/01/19	175.6	66.47	75	66.49	66.50	100.6	3,970	2.53%	大買/
2024/01/17	1.6	65.85	15.1	65.93	65.80	-13.5	4,124	-0.33%
2024/01/16	1	65.70	0	0.00	66.10	1	4,139	0.02%
2024/01/15	1.1	64.85	2	65.30	65.40	-0.9	4,157	-0.02%
2024/01/12	5	64.50	0	0.00	64.30	5	4,216	0.12%
2024/01/11	10	63.75	1	64.00	64.20	9	4,308	0.21%
2024/01/10	0	64.40	1	64.20	64.60	-1	4,367	-0.02%
2024/01/09	1	64.50	3.1	64.46	64.40	-2.1	4,482	-0.05%
2024/01/08	3	64.27	36.2	64.18	63.90	-33.2	4,508	-0.74%
2024/01/04	0	0.00	1.2	64.63	65.00	-1.2	4,642	-0.03%
2024/01/03	1	64.30	1.5	64.61	65.00	-0.5	4,664	-0.01%
2024/01/02	0	0.00	0	65.50	64.60	0	4,648	0.00%
2023/12/29	2	65.00	44	65.12	65.20	-42	4,647	-0.90%
2023/12/28	1.1	66.04	2.2	66.67	66.00	-1.1	4,599	-0.02%
2023/12/27	5	67.32	0	0.00	67.30	5	4,574	0.11%
2023/12/26	1	66.70	1	66.70	66.80	0	4,565	0.00%
2023/12/25	9.1	66.80	14.2	66.75	66.40	-5.1	4,552	-0.11%
2023/12/22	3	68.10	3	68.63	68.00	0	4,508	0.00%
2023/12/21	2	68.60	0	0.00	68.10	2	4,515	0.04%
2023/12/20	1.5	68.92	2	68.25	68.80	-0.5	4,488	-0.01%
2023/12/19	2	67.70	7.2	67.65	67.80	-5.2	4,433	-0.12%
2023/12/18	12	68.59	60	68.52	68.50	-48	4,437	-1.08%
2023/12/15	39	67.80	39.1	68.51	67.20	-0.1	4,545	0.00%
2023/12/14	15.5	69.72	30.1	69.22	71.90	-14.6	4,467	-0.33%
2023/12/13	6	66.25	12	66.23	66.40	-6	4,163	-0.14%
2023/12/12	15.1	66.11	2	66.25	65.80	13.1	4,245	0.31%
2023/12/11	0	0.00	6	65.08	65.00	-6	4,209	-0.14%
2023/12/08	1	64.80	11	65.24	64.70	-10	4,198	-0.24%
2023/12/07	11	65.70	5.1	64.60	64.60	5.9	4,183	0.14%
2023/12/06	1	64.00	4	65.08	65.40	-3	4,158	-0.07%
2023/12/05	4	65.48	2.1	65.49	65.50	1.9	4,084	0.05%
2023/12/04	10	65.80	5.1	66.02	66.00	4.9	4,013	0.12%
2023/12/01	17	64.88	28	64.81	65.80	-11	3,943	-0.28%
2023/11/30	16.1	63.75	18.2	64.09	63.80	-2.1	3,722	-0.06%
2023/11/29	23	61.78	9	61.79	62.00	14	3,478	0.40%
2023/11/28	1	60.70	0	0.00	60.60	1	3,403	0.03%
2023/11/27	1	60.20	4	60.40	60.00	-3	3,449	-0.09%
2023/11/24	1	60.80	0	0.00	60.70	1	3,493	0.03%
2023/11/23	8.3	61.01	2	61.20	60.90	6.3	3,515	0.18%
2023/11/22	0	0.00	1	60.80	60.90	-1	3,537	-0.03%
2023/11/21	2.2	61.28	2	61.40	60.70	0.2	3,565	0.01%
2023/11/20	0	0.00	1	61.30	61.40	-1	3,673	-0.03%
2023/11/17	10	61.65	5	61.44	61.00	5	3,803	0.13%
2023/11/16	3	61.17	2	61.30	61.50	1	3,785	0.03%
2023/11/15	4.3	62.20	3	61.80	60.90	1.3	3,836	0.03%
2023/11/14	0	0.00	3.5	61.34	61.50	-3.5	3,792	-0.09%
2023/11/13	0	60.80	0	0.00	60.50	0	3,777	0.00%
2023/11/10	1	60.00	14	60.15	60.20	-13	3,769	-0.34%
2023/11/09	1	61.00	0	0.00	60.80	1	3,748	0.03%
2023/11/08	6	61.58	3	61.60	61.40	3	3,736	0.08%
2023/11/07	4	60.80	8.3	60.95	61.70	-4.3	3,702	-0.12%
2023/11/06	8.7	61.47	6	61.47	61.50	2.7	3,649	0.07%
2023/11/03	13	61.16	14	61.42	61.50	-1	3,596	-0.03%
2023/11/02	6.4	60.44	6	60.67	60.90	0.4	3,546	0.01%
2023/11/01	1	59.40	0	0.00	59.70	1	3,503	0.03%
2023/10/31	5	59.68	4	60.60	59.30	1	3,490	0.03%
2023/10/27	10.1	60.05	5	59.50	59.40	5.1	3,500	0.14%
2023/10/26	3	60.80	7	60.89	60.20	-4	3,491	-0.11%
2023/10/25	14	61.40	4.1	61.78	62.00	9.9	3,448	0.29%
2023/10/24	1	60.50	2	60.70	60.70	-1	3,402	-0.03%
2023/10/23	5.4	60.43	4	60.23	59.90	1.4	3,432	0.04%
2023/10/20	6	61.25	2	61.15	60.80	4	3,445	0.12%
2023/10/19	113	60.93	108	60.48	60.70	5	3,413	0.15%	大買/大賣/
2023/10/18	8	59.98	1.5	60.13	60.00	6.5	3,342	0.19%
2023/10/17	2.2	60.78	14	60.61	60.70	-11.8	3,292	-0.36%
2023/10/16	5	59.24	4	59.23	59.20	1	3,230	0.03%
2023/10/13	3.6	59.72	14	59.71	60.00	-10.4	3,223	-0.32%
2023/10/12	2.5	57.78	51	57.77	58.30	-48.6	3,118	-1.56%
2023/10/11	2	58.40	4	58.33	57.80	-2	3,134	-0.06%
2023/10/06	3	57.43	1	57.80	57.50	2	3,133	0.06%
2023/10/05	1	57.99	1	58.30	57.60	0	3,142	0.00%
2023/10/04	1.3	57.52	0	0.00	57.60	1.3	3,130	0.04%
2023/10/03	0.8	58.10	2	58.10	57.50	-1.3	3,132	-0.04%
2023/10/02	7	57.91	5	57.80	57.70	2	3,151	0.06%
2023/09/28	0	57.00	0	57.60	57.40	0	3,183	0.00%
2023/09/27	2	57.05	2	57.00	56.90	0	3,296	0.00%
2023/09/26	2	56.70	19	58.11	56.70	-17	3,299	-0.51%
2023/09/25	1	58.50	4	58.23	58.30	-3	3,259	-0.09%
2023/09/22	3	57.33	7	57.47	57.50	-4	3,247	-0.12%
2023/09/21	8	56.83	9	56.94	57.20	-1	3,216	-0.03%
2023/09/20	11.2	58.72	22	58.43	58.00	-10.8	3,167	-0.34%
2023/09/19	144	60.43	59.1	60.95	60.80	84.9	2,973	2.85%	大買/
2023/09/18	0	0.00	4	58.83	58.80	-4	2,660	-0.15%
2023/09/15	3.2	58.70	112	58.64	58.00	-108.8	2,635	-4.13%	大賣/鉅額交易
2023/09/14	4	57.15	1	57.40	57.20	3	2,512	0.12%
2023/09/13	2.3	56.74	3	56.60	56.60	-0.7	2,493	-0.03%
2023/09/12	2.4	57.71	0	0.00	57.40	2.4	2,488	0.10%
2023/09/11	1	57.00	0	0.00	57.10	1	2,484	0.04%
2023/09/08	0	57.00	2.5	57.08	57.20	-2.5	2,490	-0.10%
2023/09/07	0.2	57.40	1	57.70	57.80	-0.8	2,489	-0.03%
2023/09/06	1	57.70	2	57.80	58.20	-1	2,480	-0.04%
2023/09/05	1	57.60	2.1	57.50	57.80	-1.1	2,464	-0.04%
2023/09/04	2	57.35	2.1	57.60	57.50	-0.1	2,453	0.00%
2023/09/01	2.3	57.29	6	56.90	57.10	-3.7	2,446	-0.15%
2023/08/31	2	57.30	6	57.47	57.70	-4	2,435	-0.16%
2023/08/30	2	56.60	3	56.63	56.90	-1	2,385	-0.04%
2023/08/28	4	56.38	3	56.17	56.00	1	2,336	0.04%
2023/08/25	11.1	56.51	12	56.37	56.60	-0.9	2,319	-0.04%
2023/08/24	14	56.81	17.5	56.60	56.10	-3.5	2,284	-0.15%
2023/08/23	4	55.00	12.1	54.91	55.40	-8.1	2,157	-0.38%
2023/08/22	2.1	52.67	4	52.85	52.60	-1.9	2,032	-0.09%
2023/08/21	24	53.05	18	53.06	52.50	6	1,991	0.30%
2023/08/18	0.2	51.40	0	0.00	51.50	0.2	1,923	0.01%
2023/08/17	1	51.40	0	0.00	51.30	1	1,919	0.05%
2023/08/11	2	51.55	0	0.00	51.10	2	1,910	0.10%
2023/08/09	2	52.50	2	52.80	52.50	0	1,878	0.00%
2023/08/08	2.1	52.70	0	0.00	52.70	2.1	1,879	0.11%
2023/08/07	0	0.00	1	52.60	52.70	-1	1,874	-0.05%
2023/08/02	3	52.50	1	52.80	52.00	2	1,872	0.11%
2023/08/01	2.5	51.78	1	51.80	52.00	1.5	1,856	0.08%
2023/07/31	2	52.65	0	0.00	52.90	2	1,835	0.11%
2023/07/28	1	52.60	1	53.40	53.70	0	1,808	0.00%
2023/07/27	40	52.96	1	53.50	52.30	39	1,778	2.19%
2023/07/26	4	57.20	17	57.45	57.00	-13	1,700	-0.76%
2023/07/25	1	57.10	16	57.32	57.50	-15	1,640	-0.91%
2023/07/24	0.4	57.80	2.1	57.61	57.50	-1.7	1,629	-0.10%
2023/07/21	2	58.10	4.1	58.01	58.30	-2.1	1,610	-0.13%
2023/07/20	1	58.30	0	0.00	58.30	1	1,596	0.06%
2023/07/19	1	58.10	4	58.90	58.00	-3	1,577	-0.19%
2023/07/18	5	58.60	0.2	58.90	58.50	4.8	1,543	0.31%
2023/07/17	3	58.83	5	58.80	58.90	-2	1,536	-0.13%
2023/07/14	5	58.00	0	0.00	58.30	5	1,505	0.33%
2023/07/13	2	58.25	2	58.10	57.60	0	1,483	0.00%
2023/07/11	1	56.60	2	56.85	56.80	-1	1,440	-0.07%
2023/07/10	1	56.80	1	56.90	56.50	0	1,454	0.00%
2023/07/07	1	56.60	1	57.00	56.70	0	1,456	0.00%
2023/07/06	0	0.00	2	58.15	57.80	-2	1,433	-0.14%
2023/07/05	3	56.87	11	57.76	58.20	-8	1,396	-0.57%
2023/07/04	1	55.70	0	0.00	56.00	1	1,278	0.08%
2023/07/03	0	0.00	1	55.50	55.50	-1	1,271	-0.08%
2023/06/29	0	0.00	2	55.20	55.40	-2	1,306	-0.15%
2023/06/28	1	55.10	0	0.00	55.00	1	1,333	0.07%
2023/06/27	2	55.00	3	55.10	54.90	-1	1,328	-0.08%
2023/06/26	2	55.60	8	55.35	55.60	-6	1,317	-0.46%
2023/06/20	1	55.90	0	0.00	55.90	1	1,307	0.08%
2023/06/19	2	55.90	0	0.00	55.90	2	1,313	0.15%
2023/06/15	1	56.00	6	56.05	55.80	-5	1,330	-0.38%
2023/06/14	9	56.06	3	56.03	56.10	6	1,336	0.45%
2023/06/13	4.8	55.78	0	0.00	55.70	4.8	1,337	0.36%
2023/06/12	1	54.90	0	0.00	55.40	1	1,349	0.07%
2023/06/09	0	0.00	0.2	55.10	55.10	-0.2	1,345	-0.01%
2023/06/05	0	0.00	1	55.70	55.80	-1	1,470	-0.07%
2023/06/02	4	55.60	1	55.70	55.30	3	1,520	0.20%
2023/06/01	0	0.00	0	55.40	55.60	0	1,530	0.00%
2023/05/31	1	55.40	1	55.30	55.50	0	1,566	0.00%
2023/05/30	0	0.00	2	54.70	54.90	-2	1,567	-0.13%
2023/05/29	1	54.70	0	0.00	54.50	1	1,590	0.06%
2023/05/26	1	54.40	0	0.00	54.30	1	1,600	0.06%
2023/05/23	0	0.00	1	54.20	54.10	-1	1,623	-0.06%
2023/05/19	2	53.70	1	54.00	53.90	1	1,627	0.06%
2023/05/18	1	53.30	0	0.00	53.40	1	1,627	0.06%
2023/05/15	0	0.00	2	53.00	52.80	-2	1,640	-0.12%
2023/05/11	0	0.00	1	52.70	52.70	-1	1,642	-0.06%
2023/04/27	3.1	51.25	4.3	51.55	51.50	-1.2	1,760	-0.07%
2023/04/26	1	51.80	0	0.00	52.30	1	1,710	0.06%
2023/04/25	1	52.70	0	0.00	52.50	1	1,691	0.06%
2023/04/24	3	53.10	0	0.00	53.00	3	1,680	0.18%
2023/04/21	3	53.77	18	53.20	53.20	-15	1,667	-0.90%
2023/04/19	2	55.25	1	55.20	55.20	1	1,624	0.06%
2023/04/18	1	55.40	0	0.00	55.40	1	1,625	0.06%
2023/04/17	1	55.30	0	0.00	55.40	1	1,626	0.06%
2023/04/14	1	55.60	0	0.00	55.50	1	1,616	0.06%
2023/04/13	1	55.60	0	0.00	55.50	1	1,606	0.06%
2023/04/12	2	55.30	0	0.00	55.50	2	1,582	0.13%
2023/04/10	0	0.00	1	55.30	55.30	-1	1,573	-0.06%
2023/04/06	0	0.00	1	55.60	55.60	-1	1,552	-0.06%
2023/03/31	0	56.00	1	55.90	55.90	-1	1,549	-0.06%
2023/03/30	0	55.84	0	0.00	55.80	0	1,509	0.00%
2023/03/29	1	55.40	0	0.00	55.30	1	1,509	0.07%
2023/03/28	0	55.80	0	0.00	55.60	0	1,496	0.00%
2023/03/27	1	55.90	3	55.80	55.70	-2	1,490	-0.13%
2023/03/24	2	55.75	1	55.70	55.70	1	1,493	0.07%
2023/03/23	1	55.80	0	0.00	55.70	1	1,496	0.07%
2023/03/22	3	55.50	1.1	55.70	55.70	2	1,500	0.13%
2023/03/20	5	56.00	1	55.90	56.00	4	1,516	0.26%
2023/03/17	0	0.00	3	55.70	55.80	-3	1,520	-0.20%
2023/03/16	4	55.30	1	55.40	55.00	3	1,509	0.20%
2023/03/15	0	0.00	4	55.68	55.90	-4	1,499	-0.27%
2023/03/14	0	0.00	5.1	55.20	55.40	-5.1	1,480	-0.34%
2023/03/13	0.1	55.60	0	0.00	55.60	0.1	1,489	0.00%
2023/03/10	1	55.40	0	0.00	55.70	1	1,475	0.07%
2023/03/09	2	55.50	1	55.40	55.60	1	1,470	0.07%
2023/03/08	10.2	56.07	11	56.13	56.10	-0.8	1,438	-0.06%
2023/03/07	0	0.00	2	56.50	56.90	-2	1,341	-0.15%
2023/03/06	13	55.65	3.2	55.69	55.70	9.8	1,280	0.77%
2023/03/03	4	54.92	2	54.95	54.90	2	1,252	0.16%
2023/03/02	1	54.10	1	54.10	54.10	0	1,214	0.00%
2023/03/01	0	54.00	2	53.80	54.10	-2	1,194	-0.17%
2023/02/23	0	0.00	7	53.11	53.20	-7	1,155	-0.61%
2023/02/22	0	0.00	1	52.30	52.70	-1	1,148	-0.09%
2023/02/21	0	0.00	5	52.48	52.70	-5	1,152	-0.43%
2023/02/17	1	51.70	1	51.60	51.60	0	1,191	0.00%
2023/02/16	0	0.00	2	51.70	51.60	-2	1,203	-0.17%
2023/02/15	4	51.33	0	0.00	51.20	4	1,221	0.33%
2023/02/14	2	51.95	0	0.00	51.80	2	1,204	0.17%
2023/02/10	0.2	52.30	0	0.00	52.10	0.2	1,241	0.02%
2023/02/09	1	52.20	0	0.00	52.10	1	1,252	0.08%
2023/02/08	1.6	52.14	2	52.25	52.10	-0.4	1,259	-0.03%
2023/02/07	1	51.70	2	51.90	52.00	-1	1,262	-0.08%
2023/02/02	0	0.00	8.1	51.99	52.20	-8.1	1,297	-0.62%
2023/02/01	1	51.30	3	51.33	51.40	-2	1,253	-0.16%
2023/01/31	0.1	50.50	5	50.70	50.90	-5	1,228	-0.40%
2023/01/16	0	0.00	2	49.38	49.45	-2	1,214	-0.16%
2023/01/11	0	49.60	1	49.60	49.50	-1	1,267	-0.08%
2023/01/09	0	0.00	2	49.30	49.60	-2	1,331	-0.15%
2023/01/04	1	48.75	0	0.00	48.60	1	1,344	0.07%
2022/12/29	5	47.80	0	0.00	47.95	5	1,395	0.36%
2022/12/28	1	48.20	0	0.00	48.20	1	1,417	0.07%
2022/12/23	0	0.00	0	48.55	48.85	0	1,464	0.00%
2022/12/21	2	48.40	0	0.00	48.20	2	1,499	0.13%
2022/12/19	1	49.60	0	0.00	49.45	1	1,545	0.06%
2022/12/14	0	0.00	4	50.38	50.30	-4	1,535	-0.26%
2022/12/12	1	49.10	0	0.00	49.40	1	1,495	0.07%
2022/12/07	6	49.54	1	49.90	49.30	5	1,517	0.33%
2022/12/02	8	50.51	1	50.50	50.50	7	1,514	0.46%
2022/12/01	1	50.80	0	0.00	50.70	1	1,539	0.06%
2022/11/30	0	0.00	2	50.10	50.20	-2	1,554	-0.13%
2022/11/29	0	0.00	1	49.85	50.00	-1	1,559	-0.06%
2022/11/28	1	49.60	0	0.00	49.90	1	1,566	0.06%
2022/11/24	16	49.70	17	49.87	50.10	-1	1,606	-0.06%
2022/11/22	2	49.18	0	0.00	49.35	2	1,634	0.12%
2022/11/18	1	50.20	0	0.00	50.10	1	1,680	0.06%
2022/11/17	0	0.00	7	49.91	50.10	-7	1,677	-0.42%
2022/11/16	9	50.23	0	0.00	50.10	9	1,679	0.54%
2022/11/14	0	0.00	1	49.55	49.80	-1	1,653	-0.06%
2022/11/11	1	49.55	4	49.80	49.20	-3	1,654	-0.18%
2022/11/09	0	0.00	10	48.95	49.05	-10	1,646	-0.61%
2022/11/08	0	0.00	12	48.42	48.25	-12	1,649	-0.73%
2022/11/07	0	0.00	2	48.75	48.85	-2	1,670	-0.12%
2022/11/04	11	48.45	7	48.36	48.40	4	1,699	0.24%
2022/11/03	0	0.00	1	47.95	48.30	-1	1,700	-0.06%
2022/11/02	8	47.95	3	48.02	48.05	5.1	1,716	0.29%
2022/10/28	7	46.85	7	47.00	46.30	0	1,748	0.00%
2022/10/27	0	0.00	1.1	46.59	46.70	-1.1	1,791	-0.06%
2022/10/26	0	0.00	1	46.10	45.80	-1	1,862	-0.05%
2022/10/21	3	46.50	2	46.90	46.55	1	1,887	0.05%
2022/10/20	1	45.95	3	47.30	47.30	-2	1,916	-0.10%
2022/10/19	5	46.36	6	46.50	46.10	-1	1,911	-0.05%
2022/10/18	1	46.15	0	0.00	46.50	1	1,896	0.05%
2022/10/17	0	0.00	4	44.45	44.75	-4	1,890	-0.21%
2022/10/14	0	0.00	5	43.20	43.70	-5	1,893	-0.26%
2022/10/13	1	42.85	3	42.00	42.00	-2	1,948	-0.10%
2022/10/12	6	43.07	0	0.00	43.95	6	1,956	0.31%
2022/10/11	5	43.89	0	0.00	43.40	5	1,966	0.25%
2022/10/06	0	0.00	2	45.10	44.70	-2	2,046	-0.10%
2022/10/05	1.1	45.18	0	0.00	45.00	1.1	2,116	0.05%
2022/10/04	3	43.97	0	0.00	43.95	3	2,124	0.14%
2022/10/03	20	43.29	20	43.29	43.20	0	2,150	0.00%
2022/09/28	0.1	42.35	0	0.00	42.00	0.1	2,260	0.00%
2022/09/27	0	0.00	2.1	42.98	43.60	-2.1	2,290	-0.09%
2022/09/26	22	44.30	7	44.26	43.80	15	2,309	0.65%
2022/09/23	1	45.90	1	45.70	45.70	0	2,358	0.00%
2022/09/22	7.5	45.90	3	45.87	46.20	4.5	2,442	0.18%
2022/09/19	1	47.15	0	0.00	46.95	1	2,560	0.04%
2022/09/16	2	47.40	0	0.00	47.15	2	2,628	0.08%
2022/09/15	2	47.98	0	0.00	48.05	2	2,642	0.08%
2022/09/13	1	48.40	1	48.30	48.30	0	2,686	0.00%
2022/09/12	5	48.54	3	48.22	48.05	2	2,730	0.07%
2022/09/08	3	47.88	2	48.08	48.00	1	2,779	0.04%
2022/09/07	8	48.16	12	47.93	47.60	-4	2,805	-0.14%
2022/09/06	3.5	48.98	0	0.00	48.95	3.5	2,800	0.12%
2022/09/05	12	50.06	0	0.00	49.80	12	2,825	0.42%
2022/09/01	2	50.70	0	0.00	50.30	2	2,875	0.07%
2022/08/31	2	51.10	25	51.23	51.10	-23	2,918	-0.79%
2022/08/29	2	50.95	7	50.90	50.90	-5	3,190	-0.16%
2022/08/26	1	51.80	3	51.47	51.90	-2	3,183	-0.06%
2022/08/24	2.1	50.46	0	0.00	50.40	2.1	3,198	0.07%
2022/08/23	0	50.80	0	0.00	50.50	0	3,206	0.00%
2022/08/19	0	0.00	2	51.80	51.70	-2	3,195	-0.06%
2022/08/18	2	51.35	2	51.40	51.50	0	3,179	0.00%
2022/08/17	0	51.30	2	51.30	51.50	-2	3,168	-0.06%
2022/08/16	1	51.20	1	51.10	51.20	0	3,180	0.00%
2022/08/15	0	0.00	1	51.30	51.50	-1	3,187	-0.03%
2022/08/12	1	51.20	3	51.07	51.20	-2	3,180	-0.06%
2022/08/11	3	50.33	6	50.40	50.30	-3	3,155	-0.10%
2022/08/09	7	49.79	0	0.00	49.90	7	3,154	0.22%
2022/08/08	4	50.13	2	50.20	50.00	2	3,138	0.06%
2022/08/05	2	49.35	1	49.30	49.35	1	3,114	0.03%
2022/08/04	11	48.80	4	48.48	48.80	7	3,122	0.22%
2022/08/03	4.1	49.18	0	0.00	49.10	4.1	3,105	0.13%
2022/08/02	9.1	50.17	0	0.00	50.00	9.1	3,069	0.30%
2022/08/01	2	49.95	0	0.00	49.80	2	3,007	0.07%
2022/07/29	1	50.10	0	0.00	49.90	1	3,037	0.03%
2022/07/28	4	49.70	1	49.65	49.65	3	3,058	0.10%
2022/07/27	0	0.00	5	49.80	50.20	-5	3,068	-0.16%
2022/07/26	0	0.00	5	49.95	49.90	-5	3,103	-0.16%
2022/07/25	1	50.30	6	50.68	50.60	-5	3,098	-0.16%
2022/07/22	1	51.30	1	51.10	51.00	0	3,118	0.00%
2022/07/21	13	50.75	13	50.81	50.90	0	3,120	0.00%
2022/07/20	10	50.66	8.8	50.82	50.00	1.2	3,112	0.04%
2022/07/19	16	49.30	19	49.33	49.35	-3	3,076	-0.10%
2022/07/18	0	0.00	2	49.25	49.35	-2	3,059	-0.07%
2022/07/15	0.1	48.50	12.1	48.14	48.65	-12	3,048	-0.39%
2022/07/14	0.1	47.20	0	0.00	47.30	0.1	3,027	0.00%
2022/07/13	13.1	50.83	0	0.00	50.60	13.1	2,958	0.44%
2022/07/12	12	50.40	11	50.39	50.30	1	2,885	0.04%
2022/07/11	5.1	51.20	7	51.73	51.50	-1.9	2,873	-0.07%
2022/07/08	21	50.82	16	51.18	51.10	5	2,846	0.18%
2022/07/07	16	49.85	12	50.27	50.60	4	2,820	0.14%
2022/07/06	15	50.58	10	51.10	50.50	5	2,795	0.18%
2022/07/05	5	50.50	11	51.30	52.50	-6	2,806	-0.21%
2022/07/04	16	50.16	12	50.63	50.40	4	2,851	0.14%
2022/07/01	9.1	51.14	7	51.57	50.90	2.1	2,889	0.07%
2022/06/30	0.4	52.50	3	51.90	51.90	-2.6	2,837	-0.09%
2022/06/29	22	53.82	12	54.59	53.90	10	2,756	0.36%
2022/06/28	9	55.30	0	0.00	54.90	9	2,715	0.33%
2022/06/27	0	0.00	1	56.00	56.10	-1	2,715	-0.04%
2022/06/24	15	55.76	10	56.25	55.00	5	2,734	0.18%
2022/06/23	27	55.58	10	55.75	55.70	17	2,743	0.62%
2022/06/22	12	56.60	0	0.00	56.20	12	2,730	0.44%
2022/06/20	1	58.00	0	0.00	57.20	1	2,692	0.04%
2022/06/17	15	59.29	0	0.00	59.00	15	2,651	0.57%
2022/06/16	0	0.00	19	61.89	60.80	-19	2,603	-0.73%
2022/06/15	0	61.60	0	62.50	61.80	0	2,583	0.00%
2022/06/14	3	61.10	2	62.20	62.20	1	2,602	0.04%
2022/06/13	2	61.55	1	61.60	61.70	1	2,562	0.04%
2022/06/10	2	62.35	1	62.40	62.20	1	2,541	0.04%
2022/06/09	12	62.44	3	61.97	62.30	9	2,520	0.36%
2022/06/08	0	0.00	29	62.46	62.30	-29	2,461	-1.18%
2022/06/07	5	61.04	4.1	61.08	60.80	1	2,283	0.04%
2022/06/06	3	60.13	0	0.00	60.40	3	2,230	0.13%
2022/06/02	2	60.30	0	0.00	60.20	2	2,264	0.09%
2022/06/01	25	60.26	1	60.30	60.30	24	2,268	1.06%
2022/05/31	2	59.40	1	59.40	59.50	1	2,227	0.04%
2022/05/30	0	0.00	4	59.13	59.40	-4	2,220	-0.18%
2022/05/27	0	0.00	1	58.70	58.70	-1	2,215	-0.05%
2022/05/26	2	58.55	0	0.00	58.40	2	2,224	0.09%
2022/05/25	0	0.00	1	59.00	59.00	-1	2,236	-0.04%
2022/05/24	1	59.10	1	59.10	58.70	0	2,273	0.00%
2022/05/23	1	60.00	0	0.00	59.80	1	2,253	0.04%
2022/05/20	1	59.70	0	0.00	59.90	1	2,247	0.04%
2022/05/19	1	59.60	1	59.70	59.60	0	2,234	0.00%
2022/05/18	1	59.60	0	0.00	59.70	1	2,217	0.05%
2022/05/17	0	0.00	3	59.33	59.30	-3	2,192	-0.14%
2022/05/16	4	58.75	0	0.00	58.60	4	2,187	0.18%
2022/05/13	0	0.00	1	58.40	58.40	-1	2,181	-0.05%
2022/05/12	1	57.80	0	0.00	57.80	1	2,186	0.05%
2022/05/11	1	58.90	1	58.70	58.70	0	2,164	0.00%
2022/05/09	0	0.00	3	59.50	58.60	-3	2,199	-0.14%
2022/05/06	1	59.90	11	59.57	59.80	-10	2,202	-0.45%
2022/05/05	50	59.60	56	59.78	59.70	-6	2,214	-0.27%
2022/05/04	4	59.23	2.4	59.13	59.20	1.6	2,207	0.07%
2022/05/03	4	58.53	4	58.30	59.20	0	2,198	0.00%
2022/04/29	0	0.00	1	57.10	56.50	-1	2,145	-0.05%
2022/04/28	2	56.40	0	0.00	56.30	2	2,171	0.09%
2022/04/27	5	55.00	5	55.30	56.10	0	2,161	0.00%
2022/04/26	0.4	56.00	0	0.00	55.70	0.4	2,164	0.02%
2022/04/22	1	57.40	0	0.00	57.40	1	2,284	0.04%
2022/04/21	0	0.00	0.8	57.81	57.50	-0.8	2,321	-0.03%
2022/04/20	0	0.00	1	57.20	57.20	-1	2,391	-0.04%
2022/04/18	1	57.30	0	0.00	57.10	1	2,422	0.04%
2022/04/15	1	57.30	2	57.60	57.20	-1	2,439	-0.04%
2022/04/14	0	0.00	0	58.40	58.20	0	2,472	0.00%
2022/04/13	2	57.50	5	58.18	58.30	-3	2,505	-0.12%
2022/04/12	11	57.81	2	58.20	57.50	9	2,613	0.34%
2022/04/11	6	58.68	1	59.20	58.50	5	2,602	0.19%
2022/04/08	9	60.18	7	60.29	60.10	2	2,555	0.08%
2022/04/07	9	59.62	15	59.86	59.40	-6	2,480	-0.24%
2022/04/06	3	58.80	0	0.00	58.70	3	2,401	0.12%
2022/04/01	0	0.00	1	59.10	59.60	-1	2,395	-0.04%
2022/03/31	1	59.60	0	0.00	59.60	1	2,407	0.04%
2022/03/30	7	59.76	7	60.64	59.90	0	2,403	0.00%
2022/03/29	5	60.84	1	60.40	60.10	4	2,382	0.17%
2022/03/28	4.4	60.43	5	60.20	60.70	-0.6	2,332	-0.02%
2022/03/24	1	59.10	3	59.20	59.40	-2	2,242	-0.09%
2022/03/23	0	0.00	2	59.30	59.20	-2	2,260	-0.09%
2022/03/22	0	59.20	1	59.10	59.20	-1	2,261	-0.04%
2022/03/18	0	0.00	3	58.90	58.60	-3	2,310	-0.13%
2022/03/17	3	58.77	2	58.70	58.80	1	2,325	0.04%
2022/03/16	5	57.76	4	58.00	58.30	1	2,311	0.04%
2022/03/15	2	57.20	1	57.20	57.20	1	2,344	0.04%
2022/03/11	2	57.60	0	0.00	57.70	2	2,361	0.08%
2022/03/09	1	57.50	1	56.80	57.20	0	2,360	0.00%
2022/03/08	2	54.90	1	55.30	54.90	1	2,340	0.04%
2022/03/04	1	58.10	0	0.00	58.00	1	2,326	0.04%
2022/02/25	1	56.90	1	56.40	56.90	0	2,457	0.00%
2022/02/24	0	0.00	10	57.08	56.20	-10	2,501	-0.40%
2022/02/22	5	58.30	0	0.00	57.90	5	2,574	0.19%
2022/02/21	1	58.80	0	0.00	58.90	1	2,754	0.04%
2022/02/18	0	59.00	0	0.00	58.70	0	2,916	0.00%
2022/02/16	5	59.00	6	58.78	58.60	-1	3,081	-0.03%
2022/02/15	1	57.90	0.2	58.30	57.90	0.8	3,101	0.03%
2022/02/11	1	58.90	1.1	58.85	58.90	-0.1	3,151	0.00%
2022/02/10	1	59.70	2	59.60	59.30	-1	3,229	-0.03%
2022/02/09	0	0.00	2.2	58.69	59.00	-2.2	3,266	-0.07%
2022/02/07	2	56.30	0	0.00	57.20	2	3,431	0.06%
2022/01/26	5	56.90	0	0.00	56.50	5	3,443	0.15%
2022/01/25	1	57.10	0	0.00	57.10	1	3,496	0.03%
2022/01/24	1	57.70	0	0.00	57.80	1	3,530	0.03%
2022/01/21	5	58.52	1	58.80	58.30	4	3,548	0.11%
2022/01/20	0	0.00	1	59.50	59.50	-1	3,593	-0.03%
2022/01/18	2	59.95	13	60.15	59.70	-11	3,661	-0.30%
2022/01/17	1	58.20	2	58.90	58.90	-1	3,565	-0.03%
2022/01/14	3	58.80	0	0.00	58.00	3	3,541	0.08%
2022/01/13	1	59.00	7	59.13	59.00	-6	3,558	-0.17%
2022/01/12	1	57.90	1	58.10	57.80	0	3,518	0.00%
2022/01/11	4	58.00	2	57.50	57.50	2	3,566	0.06%
2022/01/10	0.1	58.35	0	0.00	58.50	0.1	3,567	0.00%
2022/01/07	1	58.70	1	58.50	58.10	0	3,596	0.00%
2022/01/06	1.1	59.20	2	59.30	59.30	-1	3,572	-0.03%
2022/01/05	4	59.55	14	59.86	59.60	-10	3,597	-0.28%
2022/01/04	1	59.00	1	58.30	58.30	0	3,518	0.00%
2022/01/03	2	58.95	2	58.80	58.80	0	3,530	0.00%
2021/12/30	5	58.96	0	0.00	58.80	5	3,559	0.14%
2021/12/29	0	0.00	4.1	59.00	59.00	-4.1	3,591	-0.11%
2021/12/28	4	58.83	1	58.80	58.80	3	3,670	0.08%
2021/12/27	2	59.10	0	0.00	58.90	2	3,720	0.05%
2021/12/24	2	58.90	4	59.00	58.90	-2	3,773	-0.05%
2021/12/20	4	57.70	1	57.30	57.20	3	3,959	0.08%
2021/12/17	0	0.00	2	58.20	57.60	-2	3,987	-0.05%
2021/12/16	1	57.50	1	57.60	57.60	0	3,999	0.00%
2021/12/15	5	57.26	3	57.53	57.00	2	4,034	0.05%
2021/12/14	4	57.58	1	57.90	57.30	3	4,034	0.07%
2021/12/13	5	57.96	1	57.50	57.50	4	4,050	0.10%
2021/12/10	2	58.35	2	58.35	58.10	0	4,072	0.00%
2021/12/09	1	59.10	2	58.90	58.70	-1	4,078	-0.02%
2021/12/08	4	60.23	3	60.23	60.10	1	4,062	0.02%
2021/12/07	2	60.90	0	0.00	60.20	2	4,099	0.05%
2021/12/06	0	0.00	1	60.50	60.20	-1	4,168	-0.02%
2021/12/03	1	59.90	1	60.00	60.00	0	4,334	0.00%
2021/12/02	0	0.00	1	59.80	59.90	-1	4,470	-0.02%
2021/12/01	3	59.60	3	59.77	60.10	0	4,630	0.00%
2021/11/30	3	59.47	1	59.30	59.30	2	4,793	0.04%
2021/11/29	1	58.40	2	58.60	58.60	-1	4,886	-0.02%
2021/11/26	12	59.53	11	60.45	59.00	1	4,977	0.02%
2021/11/25	2	60.75	11	60.97	60.70	-9	5,004	-0.18%
2021/11/24	2	60.85	2	61.35	61.10	0	5,079	0.00%
2021/11/23	4	60.98	0.2	61.00	60.60	3.8	5,241	0.07%
2021/11/22	4	61.85	12	61.58	62.20	-8	5,264	-0.15%
2021/11/19	2	62.10	2	62.20	61.90	0	5,347	0.00%
2021/11/18	5.2	63.08	6	63.62	62.80	-0.8	5,379	-0.01%
2021/11/17	49	62.54	50	62.78	62.70	-1	5,307	-0.02%
2021/11/16	137	60.76	143	60.66	61.00	-6	5,224	-0.11%	大買/大賣/
2021/11/15	1	60.61	5	60.92	61.40	-4	5,275	-0.08%
2021/11/12	16.1	60.04	3	59.70	59.70	13.1	5,328	0.25%
2021/11/11	3	60.10	0	0.00	59.70	3	5,407	0.06%
2021/11/10	0.1	59.80	0	0.00	59.80	0.1	5,739	0.00%
2021/11/09	8	59.97	0	0.00	60.20	8	5,876	0.14%
2021/11/08	0	60.70	0	0.00	60.20	0	5,900	0.00%
2021/11/05	4	60.55	6	60.20	60.20	-2	6,023	-0.03%
2021/11/04	17	60.40	26	60.50	60.40	-9	6,187	-0.15%
2021/11/03	22.1	58.70	23	58.90	58.90	-1	6,296	-0.02%
2021/11/02	7	58.37	0	0.00	58.10	7	6,409	0.11%
2021/11/01	5	58.88	1	59.10	59.60	4	6,696	0.06%
2021/10/28	61	59.09	62	59.10	59.20	-1	7,005	-0.01%
2021/10/27	25	57.92	19	58.04	58.60	6	7,162	0.08%
2021/10/26	80	57.92	80	58.37	58.10	0	7,365	0.00%
2021/10/25	0	0.00	1	57.20	57.30	-1	7,748	-0.01%
2021/10/22	2	56.70	0	0.00	57.10	2	7,918	0.03%
2021/10/21	3	56.87	1	56.60	56.60	2	8,144	0.02%
2021/10/20	2	57.10	2	57.30	57.30	0	8,352	0.00%
2021/10/19	1	56.20	24	57.15	57.20	-23	8,481	-0.27%
2021/10/18	1	55.90	0	0.00	55.50	1	8,573	0.01%
2021/10/15	0	0.00	10	56.35	56.40	-10	8,835	-0.11%
2021/10/14	9	54.33	2	54.35	54.50	7	8,954	0.08%
2021/10/13	22	54.50	0	0.00	54.30	22	9,232	0.24%
2021/10/12	26	55.48	20	55.70	55.60	6	9,616	0.06%
2021/10/08	3	56.43	0	0.00	56.40	3	9,632	0.03%
2021/10/07	15	57.00	22	56.50	56.70	-7	9,690	-0.07%
2021/10/06	22	56.48	15	55.51	55.50	7	9,818	0.07%
2021/10/05	96	56.71	96	56.80	57.20	0	9,815	0.00%
2021/10/04	17	56.32	29.1	55.94	55.40	-12.1	9,782	-0.12%
2021/10/01	10.1	57.98	6	58.45	57.20	4.1	9,766	0.04%
2021/09/30	13	58.71	2	59.35	59.40	11	9,847	0.11%
2021/09/29	15	58.81	3	58.40	58.40	12	10,009	0.12%
2021/09/27	4	61.85	3	61.80	62.20	1	10,199	0.01%
2021/09/24	1	62.20	1	62.40	62.40	0	10,380	0.00%
2021/09/23	11	61.55	1	61.80	61.80	10	10,407	0.10%
2021/09/22	5	61.44	1	61.20	61.20	4	10,444	0.04%
2021/09/17	2	63.45	11	62.99	63.10	-9	10,536	-0.09%
2021/09/16	0	0.00	14	63.75	63.50	-14	10,565	-0.13%
2021/09/15	7	63.16	1	63.10	62.80	6	10,627	0.06%
2021/09/14	0	0.00	2	64.60	64.10	-2	10,679	-0.02%
2021/09/13	6	64.35	1	64.00	64.10	5	10,698	0.05%
2021/09/10	1	64.70	8	65.00	65.30	-7	10,720	-0.07%
2021/09/09	4	64.40	2	63.50	64.60	2	10,741	0.02%
2021/09/08	42	64.90	25	65.49	62.80	17	10,706	0.16%
2021/09/07	23	65.65	8	65.00	66.10	15	10,607	0.14%
2021/09/06	7	67.51	5.1	66.52	66.20	1.9	10,645	0.02%
2021/09/03	3	66.03	23	66.61	67.20	-20	10,541	-0.19%
2021/09/02	9	65.23	2.1	65.04	64.60	6.9	10,414	0.07%
2021/09/01	6	65.03	10	65.31	65.60	-4	10,339	-0.04%
2021/08/31	21	64.10	23	64.22	65.00	-2	10,289	-0.02%
2021/08/30	5.1	63.90	4	63.98	64.20	1.1	10,495	0.01%
2021/08/27	77	64.06	68.1	64.61	63.10	8.9	10,541	0.08%
2021/08/26	1	61.80	1	62.40	62.40	0	10,410	0.00%
2021/08/25	9	62.40	7	62.44	62.50	2	10,348	0.02%
2021/08/24	7	61.60	6	61.72	62.20	1	10,262	0.01%
2021/08/23	4	61.83	10	61.50	61.60	-6	10,185	-0.06%
2021/08/20	2	59.80	4	59.95	60.20	-2	10,104	-0.02%
2021/08/19	5	59.98	8	59.99	59.10	-3	10,046	-0.03%
2021/08/18	76	60.70	96	60.85	62.10	-20	9,937	-0.20%
2021/08/17	22	61.07	1	59.80	59.20	21	9,851	0.21%
2021/08/16	56.1	60.27	11	61.26	60.70	45.1	9,775	0.46%
2021/08/13	12.2	66.59	4	66.43	65.50	8.2	9,433	0.09%
2021/08/12	5	68.34	3	68.50	68.60	2	9,282	0.02%
2021/08/11	27	69.24	21	68.70	67.50	6	9,218	0.07%
2021/08/10	5	68.06	8.3	70.05	70.40	-3.3	9,120	-0.04%
2021/08/09	18.6	70.70	96	69.96	69.90	-77.4	9,013	-0.86%
2021/08/06	9.1	71.16	9.3	71.09	71.60	-0.3	8,831	0.00%
2021/08/05	2	70.65	20	69.71	71.00	-18	8,767	-0.21%
2021/08/04	157.2	69.47	167	69.04	68.10	-9.8	8,575	-0.11%	大買/大賣/
2021/08/03	1	65.80	8	65.54	66.00	-7	8,370	-0.08%
2021/08/02	39	66.06	42	65.26	65.50	-3	8,308	-0.04%
2021/07/30	34	64.54	43	64.45	64.10	-9	8,124	-0.11%
2021/07/29	37	63.30	39	63.65	64.30	-2	7,983	-0.03%
2021/07/28	49	61.06	47	61.13	61.40	2	7,627	0.03%
2021/07/27	6	61.83	4	62.45	62.20	2	7,613	0.03%
2021/07/26	3	63.37	16	61.94	63.10	-13	7,526	-0.17%
2021/07/23	6	61.55	3	61.10	60.50	3	7,667	0.04%
2021/07/22	5.1	61.02	6	60.88	60.90	-0.9	7,936	-0.01%
2021/07/21	51	61.36	26	59.51	60.10	25	7,914	0.32%
2021/07/20	54	59.26	60	59.39	59.60	-6	7,778	-0.08%
2021/07/19	11	59.35	23	59.09	59.20	-12	7,653	-0.16%
2021/07/16	155	59.58	138	59.55	60.50	17	7,453	0.23%	大買/大賣/
2021/07/15	17	57.93	3	58.10	58.10	14	7,075	0.20%
2021/07/14	0	0.00	1	58.00	57.20	-1	7,098	-0.01%
2021/07/13	155	58.20	168	58.39	57.40	-13	7,194	-0.18%	大買/大賣/
2021/07/12	1	57.20	1	56.70	56.80	0	7,081	0.00%
2021/07/09	0	0.00	4	56.48	56.50	-4	7,110	-0.06%
2021/07/08	5	57.14	1	57.00	57.00	4	7,248	0.05%
2021/07/07	33	57.05	11	57.25	56.90	22	7,335	0.30%
2021/07/06	20	58.58	27	58.33	58.30	-7	7,288	-0.10%
2021/07/05	18	58.57	21	58.79	59.90	-3	7,212	-0.04%
2021/07/02	2	56.95	1	56.90	57.10	1	7,022	0.01%
2021/07/01	3	57.17	7	57.24	57.10	-4	7,046	-0.06%
2021/06/30	3	55.77	2	55.85	56.00	1	6,950	0.01%
2021/06/29	2.2	56.09	7	55.87	56.00	-4.8	6,930	-0.07%
2021/06/28	6	55.95	4	56.22	55.90	2	6,901	0.03%
2021/06/25	4	55.10	14	54.95	55.00	-10	6,801	-0.15%
2021/06/24	3	55.83	9	55.50	55.00	-6	6,793	-0.09%
2021/06/23	1	54.50	11	54.87	54.90	-10	6,745	-0.15%
2021/06/22	10	54.00	9.1	54.35	54.10	0.9	6,683	0.01%
2021/06/21	6	53.83	6	54.23	53.80	0	6,652	0.00%
2021/06/18	0	0.00	15	54.95	54.60	-15	6,664	-0.23%
2021/06/17	4	54.40	10	54.34	54.60	-6	6,660	-0.09%
2021/06/16	11	54.27	6	54.27	54.20	5	6,703	0.07%
2021/06/15	15	54.39	21	54.37	54.50	-6	6,708	-0.09%
2021/06/11	4	53.23	8	53.38	53.30	-4	6,643	-0.06%
2021/06/10	2	53.20	7	53.26	52.80	-5	6,690	-0.07%
2021/06/09	2	53.10	5	52.92	52.80	-3	6,688	-0.04%
2021/06/08	4	52.58	15	52.79	52.70	-11	6,726	-0.16%
2021/06/07	48.1	53.43	17	53.74	52.50	31.1	6,780	0.46%
2021/06/04	7	51.79	26	52.47	52.50	-19	6,529	-0.29%
2021/06/03	1	51.00	5	51.48	52.00	-4	6,471	-0.06%
2021/06/02	0	0.00	4	50.73	50.50	-4	6,451	-0.06%
2021/06/01	2	51.10	10	51.20	51.00	-8	6,501	-0.12%
2021/05/31	3	50.43	3	50.23	50.30	0	6,522	0.00%
2021/05/28	2	49.90	1	50.00	50.20	1	6,544	0.02%
2021/05/27	0	0.00	8	49.00	49.05	-8	6,581	-0.12%
2021/05/26	0	0.00	3	49.55	49.35	-3	6,653	-0.05%
2021/05/25	3	49.85	2	49.30	49.45	1	6,734	0.01%
2021/05/24	7	48.27	0	0.00	48.65	7	6,795	0.10%
2021/05/21	2	47.90	1	48.40	47.85	1	6,846	0.01%
2021/05/20	6	47.95	0	0.00	47.60	6	6,999	0.09%
2021/05/19	2	48.20	1	48.45	48.45	1	7,102	0.01%
2021/05/18	11	45.79	8	47.67	48.35	3	7,172	0.04%
2021/05/17	0	0.00	11	45.39	44.95	-11	7,324	-0.15%
2021/05/14	0	0.00	3	48.07	48.10	-3	7,331	-0.04%
2021/05/13	2	46.55	2	47.23	47.80	0	7,333	0.00%
2021/05/12	19	48.12	4	47.53	47.15	15	7,325	0.20%
2021/05/11	9	50.13	114	50.38	49.65	-105	7,256	-1.45%	大賣/鉅額交易
2021/05/10	3	51.70	0	0.00	51.40	3	7,265	0.04%
2021/05/07	2	51.50	0	0.00	51.90	2	7,393	0.03%
2021/05/06	9	50.82	3	50.57	50.60	6	7,539	0.08%
2021/05/05	42	51.94	37	52.31	51.20	5	7,670	0.07%
2021/05/04	14	51.11	4	51.50	52.10	10	7,998	0.13%
2021/05/03	15	52.92	8	52.78	52.40	7	8,133	0.09%
2021/04/29	38	55.45	16	55.92	54.60	22	8,583	0.26%
2021/04/28	30	55.17	49	55.00	55.80	-19	9,138	-0.21%
2021/04/27	6	53.05	2	53.20	53.00	4	9,147	0.04%
2021/04/26	5	52.62	5	52.46	52.90	0	9,166	0.00%
2021/04/23	3	50.68	8	51.31	51.60	-5	9,114	-0.05%
2021/04/22	16	52.06	12	51.27	50.80	4	9,255	0.04%
2021/04/21	5	52.28	13	52.28	52.20	-8	9,383	-0.09%
2021/04/20	4	51.88	14	52.01	52.10	-10	9,501	-0.11%
2021/04/19	12	51.18	2	51.70	52.00	10	9,620	0.10%
2021/04/16	4	49.96	2	50.10	50.10	2	9,541	0.02%
2021/04/15	7	50.06	4	50.08	50.10	3	9,665	0.03%
2021/04/14	20	49.65	21	49.22	49.90	-1	9,702	-0.01%
2021/04/13	24	51.15	3	50.93	50.30	21	9,875	0.21%
2021/04/12	10	51.98	18.1	52.01	51.60	-8.1	10,141	-0.08%
2021/04/09	21	52.66	9	52.49	52.40	12	10,152	0.12%
2021/04/08	12	53.18	16	53.39	53.20	-4	10,072	-0.04%
2021/04/07	11	52.92	4	53.30	53.30	7	10,044	0.07%
2021/04/06	11	52.93	12	52.95	53.10	-1	10,017	-0.01%
2021/04/01	1	52.30	10	52.30	52.20	-9	9,931	-0.09%
2021/03/31	14	52.44	1	52.50	52.30	13	9,994	0.13%
2021/03/30	3	52.30	2.2	52.25	52.50	0.8	10,084	0.01%
2021/03/29	5.7	52.27	4	52.18	52.20	1.7	10,092	0.02%
2021/03/26	4	52.38	3	52.20	52.10	1	10,136	0.01%
2021/03/25	8	52.04	6	51.93	51.90	2	10,177	0.02%
2021/03/24	4	52.13	11	52.19	52.10	-7	10,204	-0.07%
2021/03/23	2	52.40	5	52.42	52.50	-3	10,219	-0.03%
2021/03/22	7	52.83	7	52.77	52.60	0	10,244	0.00%
2021/03/19	7	52.37	17	53.02	53.10	-10	10,233	-0.10%
2021/03/18	22	52.47	3	52.43	52.60	19	10,229	0.19%
2021/03/17	14	52.07	10	52.33	52.10	4	10,319	0.04%
2021/03/16	6	52.77	15	53.02	52.60	-9	10,304	-0.09%
2021/03/15	6	52.13	6	52.13	52.30	0	10,349	0.00%
2021/03/12	4	52.05	11	52.25	52.00	-7	10,422	-0.07%
2021/03/11	15	51.77	23	51.75	51.80	-8	10,551	-0.08%
2021/03/10	6	50.92	2	50.70	50.70	4	10,568	0.04%
2021/03/09	12	50.00	19	50.17	50.50	-7	10,669	-0.07%
2021/03/08	1	50.20	2	50.55	50.10	-1	10,732	-0.01%
2021/03/05	5	50.40	2	50.35	50.30	3	10,830	0.03%
2021/03/04	6	50.47	3	50.50	50.20	3	10,990	0.03%
2021/03/03	1	50.70	8	50.43	50.80	-7	11,040	-0.06%
2021/03/02	6	51.33	5	50.88	50.70	1	11,148	0.01%
2021/02/26	2	50.60	9	50.62	50.60	-7	11,411	-0.06%
2021/02/25	4	51.73	16	51.31	51.20	-12	11,762	-0.10%
2021/02/24	62	52.45	73	52.56	51.30	-11	11,867	-0.09%
2021/02/23	25	51.53	14	51.69	51.90	11	11,835	0.09%
2021/02/22	20	51.60	14	51.24	51.90	6	11,850	0.05%
2021/02/19	6	50.82	4	50.75	51.10	2	11,822	0.02%
2021/02/18	10	51.70	6	51.57	51.80	4	11,754	0.03%
2021/02/17	52	51.92	42	51.70	52.00	10	11,727	0.09%
2021/02/05	30.5	50.25	31	50.38	50.30	-0.5	11,515	0.00%
2021/02/04	16	49.49	4	49.68	49.60	12	11,440	0.10%
2021/02/03	9	49.02	2	49.15	49.15	7	11,480	0.06%
2021/02/02	30	49.29	29	49.36	49.50	1	11,469	0.01%
2021/02/01	4	47.70	24	48.06	48.25	-20	11,515	-0.17%
2021/01/29	15	49.31	21	49.41	48.65	-6	11,479	-0.05%
2021/01/28	98	49.94	93	50.12	50.00	5	11,335	0.04%
2021/01/27	9	51.11	39	51.31	51.20	-30	11,155	-0.27%
2021/01/26	98	53.04	100	52.63	52.50	-2	10,929	-0.02%
2021/01/25	47	52.04	1	51.90	51.80	46	10,533	0.44%
2021/01/22	151	52.75	133	52.99	52.50	18	10,241	0.18%	大買/大賣/
2021/01/21	618.2	51.55	616	51.62	51.50	2.2	9,656	0.02%	大買/大賣/
2021/01/20	63	48.59	66	48.59	48.25	-3	8,712	-0.03%
2021/01/19	4	47.66	22	47.90	47.60	-18	8,273	-0.22%
2021/01/18	24	46.63	28	46.61	46.80	-4	8,138	-0.05%
2021/01/15	7	47.90	26	48.26	47.25	-19	8,052	-0.24%
2021/01/14	38	48.17	40	48.32	48.50	-2	7,888	-0.03%
2021/01/13	127	47.27	139	47.53	47.45	-12	7,663	-0.16%	大買/大賣/
2021/01/12	7	47.07	22	47.30	46.50	-15	7,496	-0.20%
2021/01/11	1	47.20	13.2	47.17	47.20	-12.2	7,296	-0.17%
2021/01/08	87	46.61	75	46.86	47.05	12	7,211	0.17%
2021/01/07	2	46.83	5	46.51	46.60	-3	7,045	-0.04%
2021/01/06	85	47.18	65	47.68	46.65	20	6,942	0.29%
2021/01/05	485	47.61	450	47.67	48.25	35	6,586	0.53%	大買/大賣/
2021/01/04	49	46.01	53	45.82	46.10	-4	6,217	-0.06%
2020/12/31	1	45.25	2	45.75	45.25	-1	6,143	-0.02%
2020/12/30	0	0.00	3	45.55	45.65	-3	6,166	-0.05%
2020/12/29	3	45.40	2	45.35	45.25	1	6,233	0.02%
2020/12/28	0	0.00	10	45.73	45.70	-10	6,188	-0.16%
2020/12/25	9	45.99	2	46.23	45.90	7	6,182	0.11%
2020/12/24	29	45.57	31	45.85	45.90	-2	6,150	-0.03%
2020/12/23	6	44.87	1	44.75	44.75	5	6,097	0.08%
2020/12/22	4	45.16	6	45.51	44.70	-2	6,102	-0.03%
2020/12/21	50	45.13	49	45.35	45.50	1	6,046	0.02%
2020/12/18	2	45.10	0	0.00	44.80	2	5,954	0.03%
2020/12/17	7	45.39	1	45.40	45.40	6	5,901	0.10%
2020/12/16	62	45.63	60	45.76	45.80	2	5,882	0.03%
2020/12/15	21	44.83	19	44.91	44.70	2	5,803	0.03%
2020/12/14	7	45.19	12	45.28	45.45	-5	5,763	-0.09%
2020/12/11	8	44.82	16	45.08	45.05	-8	5,722	-0.14%
2020/12/10	9	46.07	10	46.16	45.70	-1	5,615	-0.02%
2020/12/09	32	46.72	39	46.82	46.65	-7	5,521	-0.13%
2020/12/08	3	45.62	2	45.90	45.90	1	5,368	0.02%
2020/12/07	31	45.52	11	46.10	46.00	20	5,281	0.38%
2020/12/04	26	45.38	21	45.51	45.45	5	5,122	0.10%
2020/12/03	11	45.29	6	45.34	45.15	5	5,005	0.10%
2020/12/02	54	45.20	57	45.33	45.15	-3	4,911	-0.06%
2020/12/01	11	45.00	4	44.91	45.10	7	4,885	0.14%
2020/11/30	17	44.95	52	44.83	45.15	-35	4,780	-0.73%
2020/11/27	20	44.50	12	44.71	44.40	8	4,597	0.17%
2020/11/26	60	44.39	1	44.40	44.55	59	4,514	1.31%
2020/11/25	18	44.07	9	44.24	44.35	9	4,389	0.21%
2020/11/24	11	44.49	19	44.40	44.30	-8	4,075	-0.20%
2020/11/23	135	43.19	157	43.27	43.30	-22	3,704	-0.59%	大買/大賣/
2020/11/20	21	41.85	2	42.10	42.40	19	3,549	0.54%
2020/11/19	3	42.03	3.1	42.36	42.20	-0.1	3,505	0.00%
2020/11/18	72	42.00	71	42.10	42.50	1	3,469	0.03%
2020/11/17	2	41.38	2.3	41.43	41.40	-0.3	3,468	-0.01%
2020/11/16	33	41.23	32	41.38	41.30	1	3,595	0.03%
2020/11/12	1	40.70	1	40.60	40.60	0	3,850	0.00%
2020/11/11	22	40.77	10.1	40.94	41.10	11.9	3,897	0.31%
2020/11/10	40	40.28	44	40.41	40.35	-4	3,812	-0.10%
2020/11/09	98	39.88	95	39.94	40.60	3	3,780	0.08%
2020/11/06	48	39.25	45	39.31	39.25	3	3,704	0.08%
2020/11/05	0	0.00	3	38.05	38.40	-3	3,671	-0.08%
2020/11/04	1	37.90	0	0.00	38.10	1	3,692	0.03%
2020/11/02	1	37.35	0	0.00	37.30	1	3,880	0.03%
2020/10/30	1	37.80	1	37.75	37.70	0	4,031	0.00%
2020/10/29	2	38.00	0	0.00	38.30	2	4,051	0.05%
2020/10/23	14	39.10	16	39.06	39.05	-2	4,253	-0.05%
2020/10/21	5	39.05	0	0.00	38.75	5	4,722	0.11%
2020/10/19	0	0.00	2	38.60	38.65	-2	5,211	-0.04%
2020/10/16	2	38.65	1	38.40	38.40	1	5,360	0.02%
2020/10/14	2	39.10	5	39.20	39.20	-3	5,468	-0.05%
2020/10/13	2	38.60	3	38.75	38.90	-1	5,564	-0.02%
2020/10/12	2	39.23	4	39.08	38.85	-2	5,618	-0.04%
2020/10/08	8	39.36	2	39.38	39.30	6	5,736	0.10%
2020/10/07	33	38.92	20	39.20	39.30	13	5,971	0.22%
2020/10/06	4	38.69	6	38.83	38.50	-2	6,109	-0.03%
2020/10/05	1	37.85	2	38.05	38.00	-1	6,152	-0.02%
2020/09/30	104	37.49	96	37.60	37.75	8	6,252	0.13%	大買/
2020/09/29	3	37.42	0	0.00	37.20	3	6,332	0.05%
2020/09/28	11	37.37	25	37.34	37.60	-14	6,483	-0.22%
2020/09/24	0	0.00	1	38.00	37.80	-1	6,814	-0.01%
2020/09/22	1	38.65	0	0.00	38.70	1	7,057	0.01%
2020/09/21	1	39.15	0	0.00	39.15	1	7,236	0.01%
2020/09/17	4	39.93	0	0.00	40.00	4	7,602	0.05%
2020/09/16	15	40.39	14	40.20	40.10	1	7,867	0.01%
2020/09/15	0	0.00	4	39.90	40.00	-4	8,011	-0.05%
2020/09/14	7	39.30	7	39.35	39.30	0	8,027	0.00%
2020/09/11	31	38.98	32	39.05	38.85	-1	8,070	-0.01%
2020/09/10	0	0.00	1	39.50	39.15	-1	8,076	-0.01%
2020/09/09	30	39.12	32	39.35	39.60	-2	8,076	-0.02%
2020/09/08	3	39.03	0	0.00	38.90	3	8,056	0.04%
2020/09/07	34	39.55	33	39.64	39.20	1	8,087	0.01%
2020/09/04	95	39.44	103	39.58	39.85	-8	8,172	-0.10%	大賣/
2020/09/03	0	0.00	4	39.01	38.75	-4	8,117	-0.05%
2020/09/02	1	38.75	3	38.78	39.05	-2	8,129	-0.02%
2020/09/01	4.1	38.01	0	0.00	38.25	4.1	8,157	0.05%
2020/08/31	13	38.40	13	38.45	38.15	0	8,196	0.00%
2020/08/28	1	38.50	0	0.00	38.55	1	8,244	0.01%
2020/08/27	3	38.57	4	38.61	38.45	-1	8,380	-0.01%
2020/08/26	2	39.35	0	0.00	39.35	2	8,773	0.02%
2020/08/25	0	0.00	1	38.80	38.75	-1	8,874	-0.01%
2020/08/24	1	38.45	1	38.35	38.35	0	8,879	0.00%
2020/08/21	7	38.89	0	0.00	38.85	7	8,865	0.08%
2020/08/20	7	39.35	6	39.02	38.80	1	8,757	0.01%
2020/08/19	11	41.99	4	41.20	41.20	7	8,651	0.08%
2020/08/18	5	42.88	6	43.23	42.60	-1	8,541	-0.01%
2020/08/17	109	43.83	110	44.02	44.40	-1	8,442	-0.01%	大買/大賣/
2020/08/14	9	42.75	0	0.00	43.25	9	8,466	0.11%
2020/08/13	1	42.70	3	43.18	42.80	-2	8,505	-0.02%
2020/08/12	43	42.45	30	42.67	42.55	13	8,485	0.15%
2020/08/11	1	43.20	3	43.10	43.05	-2	8,490	-0.02%
2020/08/07	3	44.53	7	44.61	44.40	-4	8,504	-0.05%
2020/08/06	3	44.22	5	44.62	44.25	-2	8,486	-0.02%
2020/08/05	75	44.45	78	44.71	44.95	-3	8,407	-0.04%
2020/08/04	6	42.89	1	42.90	42.90	5	8,305	0.06%
2020/08/03	3	42.90	0	0.00	42.85	3	8,356	0.04%
2020/07/31	13	43.51	19	43.15	43.70	-6	8,432	-0.07%
2020/07/30	55	42.49	55	42.55	42.60	0	8,487	0.00%
2020/07/29	2	42.48	7	42.36	42.25	-5	8,535	-0.06%
2020/07/28	18	44.08	16	43.61	42.50	2	8,563	0.02%
2020/07/27	11	43.86	6	44.40	42.90	5	8,376	0.06%
2020/07/24	28	46.89	13	46.81	46.40	15	8,234	0.18%
2020/07/23	3	47.58	10	47.33	47.65	-7	7,997	-0.09%
2020/07/22	51	46.10	52	46.14	45.90	-1	7,848	-0.01%
2020/07/21	1	45.40	0	0.00	45.15	1	7,748	0.01%
2020/07/20	0	0.00	2	45.15	44.90	-2	7,722	-0.03%
2020/07/17	6	44.77	10	44.65	44.65	-4	7,696	-0.05%
2020/07/15	3	44.65	7	45.09	44.60	-4	7,600	-0.05%
2020/07/14	19	45.89	35	45.51	45.30	-16	7,529	-0.21%
2020/07/13	9	44.80	0	0.00	44.90	9	7,316	0.12%
2020/07/10	2	43.15	1.5	43.13	42.70	0.5	7,179	0.01%
2020/07/09	1	44.00	2	44.13	44.05	-1	7,102	-0.01%
2020/07/08	0	0.00	12	44.43	44.40	-12	7,012	-0.17%
2020/07/07	9	43.61	14	43.35	44.00	-5	6,913	-0.07%
2020/07/06	3	44.03	3	44.00	44.00	0	6,756	0.00%
2020/07/03	5	42.57	12	42.35	42.65	-7	6,612	-0.11%
2020/07/02	1	41.70	1	41.50	41.65	0	6,503	0.00%
2020/07/01	0	0.00	32	40.87	41.05	-32	6,419	-0.50%
2020/06/30	8.5	41.21	6	41.18	40.60	2.5	6,277	0.04%
2020/06/29	10	40.76	26	40.92	40.75	-16	6,115	-0.26%
2020/06/24	12	39.92	15	39.86	39.95	-3	5,881	-0.05%
2020/06/23	10	39.64	19	39.87	39.80	-9	5,784	-0.16%
2020/06/22	3	39.00	13	38.94	39.00	-10	5,541	-0.18%
2020/06/19	0	0.00	2	38.53	38.15	-2	5,420	-0.04%
2020/06/18	2	37.98	2	38.15	38.00	0	5,402	0.00%
2020/06/17	8	37.66	1	37.80	37.55	7	5,375	0.13%
2020/06/16	2	37.60	5	37.41	37.65	-3	5,426	-0.06%
2020/06/15	12	36.89	2	37.08	36.80	10	5,539	0.18%
2020/06/11	6	37.59	12	37.12	36.85	-6	5,657	-0.11%
2020/06/10	6	38.00	4	38.06	38.10	2	5,592	0.04%
2020/06/08	0	0.00	5	38.47	38.35	-5	5,734	-0.09%
2020/06/05	0	0.00	2	38.40	38.30	-2	5,734	-0.03%
2020/06/04	14	38.17	9	38.26	38.10	5	5,746	0.09%
2020/06/03	23	38.37	29	38.44	38.35	-6	5,750	-0.10%
2020/06/02	22	39.90	39.1	39.61	39.05	-17.1	5,647	-0.30%
2020/06/01	58	38.32	64	38.34	38.80	-6	5,352	-0.11%
2020/05/29	10	37.85	0	0.00	37.40	10	5,230	0.19%
2020/05/28	2	37.45	13	37.99	37.30	-11	5,229	-0.21%
2020/05/27	1	38.15	11	37.77	37.70	-10	5,231	-0.19%
2020/05/26	10	37.66	9	37.84	37.90	1	5,239	0.02%
2020/05/25	8	37.26	2	37.48	37.55	6	5,179	0.12%
2020/05/22	16	38.01	8	38.10	37.90	8	5,135	0.16%
2020/05/21	16	38.53	17	38.28	38.40	-1	5,069	-0.02%
2020/05/20	2	37.03	5	37.33	37.75	-3	4,971	-0.06%
2020/05/19	7	36.77	11	36.80	36.80	-4	4,916	-0.08%
2020/05/18	14	37.06	3	36.95	36.60	11	4,908	0.22%
2020/05/15	3	37.45	4	37.16	37.20	-1	4,849	-0.02%
2020/05/14	3	37.73	0	0.00	37.40	3	4,813	0.06%
2020/05/13	2	37.70	2	38.18	38.15	0	4,799	0.00%
2020/05/12	6	37.87	10	37.78	37.75	-4	4,773	-0.08%
2020/05/11	2	38.33	0	0.00	38.15	2	4,764	0.04%
2020/05/08	9	38.50	7	38.01	37.95	2	4,715	0.04%
2020/05/07	8	38.44	4	38.53	38.20	4	4,648	0.09%
2020/05/06	35	37.49	32	37.71	37.65	3	4,524	0.07%
2020/05/05	4	37.63	3	36.90	37.00	1	4,445	0.02%
2020/05/04	4	36.64	3	36.62	36.85	1	4,396	0.02%
2020/04/30	2	36.45	5	36.55	36.60	-3	4,337	-0.07%
2020/04/29	63	35.97	64	36.11	36.10	-1	4,348	-0.02%
2020/04/28	0	0.00	5	35.83	35.75	-5	4,305	-0.12%
2020/04/27	67	35.60	67	35.75	35.65	0	4,374	0.00%
2020/04/24	60	35.10	62	35.23	35.25	-2	4,323	-0.05%
2020/04/23	1	34.75	1	34.85	34.80	0	4,302	0.00%
2020/04/22	3	33.85	1	34.30	34.40	2	4,335	0.05%
2020/04/21	27	34.16	16	33.99	33.85	11	4,396	0.25%
2020/04/20	2	34.75	10	34.72	34.70	-8	4,413	-0.18%
2020/04/17	3	35.10	0	0.00	34.65	3	4,417	0.07%
2020/04/16	23	34.85	26	34.84	34.90	-3	4,361	-0.07%
2020/04/15	7	34.36	1	34.50	34.35	6	4,377	0.14%
2020/04/14	10	34.20	11	34.35	34.30	-1	4,378	-0.02%
2020/04/13	0	0.00	10	33.73	33.50	-10	4,340	-0.23%
2020/04/10	2	33.85	1	33.65	33.70	1	4,361	0.02%
2020/04/08	41	33.75	25	34.01	33.80	16	4,343	0.37%
2020/04/07	46	32.98	48	33.05	33.25	-2	4,274	-0.05%
2020/04/06	1	31.85	0	0.00	31.80	1	4,221	0.02%
2020/04/01	1	30.95	2	31.18	31.20	-1	4,218	-0.02%
2020/03/31	7	30.94	7	31.09	30.95	0	4,305	0.00%
2020/03/30	12	30.71	10	30.80	30.70	2	4,281	0.05%
2020/03/27	3	31.37	2	31.75	30.65	1	4,276	0.02%
2020/03/26	12	30.90	5	31.00	31.00	7	4,231	0.17%
2020/03/25	13	31.58	19	31.62	31.15	-6	4,200	-0.14%
2020/03/24	16	29.87	12	30.10	30.25	4	4,152	0.10%
2020/03/23	3	28.93	3	29.12	28.90	0	4,129	0.00%
2020/03/20	2	29.90	7	29.84	30.05	-5	4,141	-0.12%
2020/03/19	40	27.53	37	27.47	27.40	3	4,099	0.07%
2020/03/18	9	31.27	1	30.20	30.20	8	4,148	0.19%
2020/03/17	51	31.12	52	31.22	31.05	-1	4,276	-0.02%
2020/03/16	3	32.57	2	32.45	31.85	1	4,156	0.02%
2020/03/13	14	31.75	8	31.59	33.20	6	4,103	0.15%
2020/03/12	22	33.97	13	33.72	33.55	9	4,006	0.22%
2020/03/11	5	35.70	2	35.68	35.45	3	3,984	0.08%
2020/03/10	2	35.63	8	35.27	35.75	-6	4,055	-0.15%
2020/03/09	42	35.66	31	35.83	34.85	11	3,986	0.28%
2020/03/06	3	36.48	0	0.00	36.40	3	3,923	0.08%
2020/03/05	25	36.63	25	36.68	36.90	0	3,961	0.00%
2020/03/04	1	35.25	26	35.26	35.50	-25	3,854	-0.65%
2020/03/02	7	33.17	5	33.14	34.45	2	3,813	0.05%
2020/02/27	2	34.25	5	34.65	34.10	-3	3,779	-0.08%
2020/02/26	7	34.94	5	35.15	34.85	2	3,750	0.05%
2020/02/25	4	35.04	0	0.00	35.15	4	3,766	0.11%
2020/02/24	2	34.80	5	35.00	34.90	-3	3,758	-0.08%
2020/02/21	1	35.45	1	35.30	35.30	0	3,818	0.00%
2020/02/20	2	35.70	0	0.00	35.85	2	3,882	0.05%
2020/02/19	5	35.76	4	35.86	35.75	1	3,900	0.03%
2020/02/18	4	36.10	0	0.00	35.85	4	3,885	0.10%
2020/02/17	18	35.95	1	36.00	36.00	17	3,903	0.44%
2020/02/14	59	36.28	60	36.42	36.35	-1	3,908	-0.03%
2020/02/13	0	0.00	3	35.88	35.85	-3	3,905	-0.08%
2020/02/12	16	36.00	16	36.12	36.15	0	3,941	0.00%
2020/02/11	10	35.25	10	35.25	35.30	0	3,951	0.00%
2020/02/10	1	34.50	2	34.50	34.80	-1	4,074	-0.02%
2020/02/07	0	0.00	1	35.10	34.85	-1	4,648	-0.02%
2020/02/06	11	34.90	11	34.94	35.20	0	4,704	0.00%
2020/02/05	11	34.07	16	34.10	34.05	-5	4,728	-0.11%
2020/02/04	3	33.30	7	33.74	33.70	-4	4,766	-0.08%
2020/02/03	58	32.28	51	32.48	32.75	7	4,833	0.14%
2020/01/31	2	34.03	1	34.50	34.40	1	4,856	0.02%
2020/01/30	11	34.63	21	34.85	34.00	-10	5,027	-0.20%
2020/01/20	1	37.40	1	37.45	37.45	0	5,180	0.00%
2020/01/17	2	37.70	0	37.45	37.55	2	5,276	0.04%
2020/01/16	2	38.03	16.2	37.92	37.70	-14.2	5,585	-0.25%
2020/01/15	48	37.66	38	37.85	37.55	10	5,947	0.17%
2020/01/14	23.5	37.57	31	37.61	37.50	-7.5	5,874	-0.13%
2020/01/10	5	36.92	0	0.00	36.95	5	5,862	0.09%
2020/01/09	2	37.10	4	36.95	37.00	-2	6,008	-0.03%
2020/01/08	7	36.38	5	36.62	36.35	2	6,045	0.03%
2020/01/07	14	35.73	13	36.24	36.20	1	6,036	0.02%
2020/01/06	1	36.45	0	0.00	35.90	1	6,017	0.02%
2020/01/03	10	36.81	10	36.99	36.80	0	6,014	0.00%
2020/01/02	0	0.00	3	37.10	37.20	-3	5,981	-0.05%
2019/12/31	1	36.90	0	0.00	37.10	1	5,988	0.02%
2019/12/30	10	37.22	9	37.28	37.20	1	6,080	0.02%
2019/12/27	8	37.20	6	37.09	37.15	2	6,069	0.03%
2019/12/26	34	37.35	42	37.42	37.40	-8	6,030	-0.13%
2019/12/25	3	36.53	2	36.70	36.70	1	5,951	0.02%
2019/12/24	11	36.29	12	36.28	36.25	-1	5,989	-0.02%
2019/12/23	0	0.00	1	36.55	36.55	-1	5,999	-0.02%
2019/12/20	10	36.65	10	36.60	36.50	0	6,026	0.00%
2019/12/19	2	36.78	1	36.55	36.55	1	6,083	0.02%
2019/12/18	3	37.13	6.1	36.84	36.80	-3.1	6,296	-0.05%
2019/12/17	10	37.50	3	37.47	37.45	7	6,358	0.11%
2019/12/16	59	37.37	25	37.32	37.15	34	6,327	0.54%
2019/12/13	25	37.63	29	37.76	37.50	-4	6,318	-0.06%
2019/12/12	124	37.05	109	37.25	37.60	15	6,166	0.24%	大買/大賣/
2019/12/11	2	36.35	1	36.50	36.35	1	5,980	0.02%
2019/12/10	3	36.65	3.6	36.60	36.60	-0.6	6,007	-0.01%
2019/12/09	7	36.66	1	36.60	36.55	6	6,021	0.10%
2019/12/06	12	36.64	9	36.61	36.90	3	6,007	0.05%
2019/12/05	13	36.03	24	36.30	36.70	-11	6,005	-0.18%
2019/12/03	3	34.75	2	34.78	34.80	1	6,140	0.02%
2019/12/02	8	34.17	16	34.59	34.30	-8	6,203	-0.13%
2019/11/29	5	35.43	0	0.00	34.90	5	6,196	0.08%
2019/11/28	2.2	35.65	1	35.55	35.60	1.2	6,237	0.02%
2019/11/27	5	35.60	0	0.00	35.80	5	6,348	0.08%
2019/11/26	18	35.71	5	35.65	35.55	13	6,506	0.20%
2019/11/21	2.4	35.68	2	35.85	36.00	0.4	6,706	0.01%
2019/11/20	12	36.31	2	36.38	36.20	10	6,714	0.15%
2019/11/19	36	36.44	30	36.85	37.10	6	6,691	0.09%
2019/11/18	1	36.65	1	36.65	36.55	0	6,709	0.00%
2019/11/15	3	36.37	2	36.35	36.20	1	6,733	0.01%
2019/11/14	8	35.68	5	35.80	36.00	3	6,776	0.04%
2019/11/13	7	36.34	2	36.35	36.10	5	6,794	0.07%
2019/11/11	1	36.00	1	36.25	35.80	0	6,746	0.00%
2019/11/08	0	0.00	3.1	36.66	36.60	-3.1	6,683	-0.05%
2019/11/07	6	36.23	6	36.35	36.10	0	6,634	0.00%
2019/11/06	324	38.82	319	38.95	37.00	5	6,504	0.08%	大買/大賣/
2019/11/05	46	37.22	3	37.28	37.45	43	5,923	0.73%
2019/11/04	3	38.05	0	0.00	37.60	3	5,848	0.05%
2019/11/01	6	37.42	8	37.58	37.60	-2	5,776	-0.03%
2019/10/31	8	37.31	11	37.33	37.15	-3	5,719	-0.05%
2019/10/30	41	37.75	27	38.00	38.20	14	5,620	0.25%
2019/10/29	45	38.55	104	38.72	37.80	-59	5,507	-1.07%	大賣/
2019/10/28	27	38.55	36.1	38.26	38.50	-9.1	5,293	-0.17%
2019/10/25	16	37.52	11	37.34	37.20	5	5,021	0.10%
2019/10/24	483	37.57	500	37.68	37.60	-17	4,904	-0.35%	大買/大賣/
2019/10/23	168	36.52	179	36.52	36.50	-11	4,606	-0.24%	大買/大賣/
2019/10/22	16	34.72	4	34.85	34.70	12	4,196	0.29%
2019/10/21	0	0.00	14	34.70	34.45	-14	4,175	-0.34%
2019/10/18	5	34.89	0	0.00	34.70	5	4,154	0.12%
2019/10/17	44	35.38	32	35.52	35.25	12	4,081	0.29%
2019/10/16	64	34.69	71	34.77	34.95	-7	3,909	-0.18%
2019/10/15	0	0.00	3	34.38	34.55	-3	3,792	-0.08%
2019/10/14	1	33.75	4	34.15	33.80	-3	3,745	-0.08%
2019/10/09	1	33.35	1	33.45	33.40	0	3,786	0.00%
2019/10/08	5	34.23	0	0.00	34.05	5	3,793	0.13%
2019/10/07	1	34.70	8	34.45	34.35	-7	3,798	-0.18%
2019/10/04	36	34.79	30	35.00	34.90	6	3,770	0.16%
2019/10/03	17	34.21	14	34.42	34.55	3	3,653	0.08%
2019/10/01	0	0.00	1	34.15	34.10	-1	3,589	-0.03%
2019/09/27	3	33.57	2	33.35	33.10	1	3,563	0.03%
2019/09/26	5	34.43	2	34.40	33.85	3	3,512	0.09%
2019/09/25	0	0.00	10	34.50	34.40	-10	3,488	-0.29%
2019/09/24	15	34.61	11	34.69	34.35	4	3,468	0.12%
2019/09/23	20	35.34	41	34.95	34.75	-21	3,387	-0.62%
2019/09/20	16	34.23	13	34.32	35.05	3	3,142	0.10%
2019/09/19	4	33.99	1	33.95	33.90	3	3,026	0.10%
2019/09/18	2	34.03	1	33.95	33.90	1	3,008	0.03%
2019/09/17	0	0.00	13	34.09	34.10	-13	2,979	-0.44%
2019/09/16	7	34.08	1	33.95	33.95	6	2,932	0.20%
2019/09/12	13	34.05	1	34.00	34.05	12	2,906	0.41%
2019/09/11	1	33.80	2	33.88	34.00	-1	2,861	-0.03%
2019/09/10	1	33.70	5	33.70	33.90	-4	2,819	-0.14%
2019/09/09	0	0.00	7	33.84	33.95	-7	2,785	-0.25%
2019/09/06	5	33.79	36	34.09	33.50	-31	2,685	-1.15%
2019/09/05	35	35.06	35	35.15	35.35	0	2,502	0.00%
2019/09/04	31	34.55	5	34.41	34.80	26	2,382	1.09%
2019/09/03	1	34.65	39	34.25	34.00	-38	2,292	-1.66%
2019/09/02	3.5	34.11	11	33.97	34.15	-7.5	2,197	-0.34%
2019/08/30	6	33.36	15	33.37	33.30	-9	2,088	-0.43%
2019/08/29	24	32.68	12	32.93	32.55	12	1,954	0.61%
2019/08/28	34.5	31.87	18	32.05	32.20	16.5	1,775	0.93%
2019/08/27	10	31.30	1	31.20	31.30	9	1,596	0.56%
2019/08/23	13	30.85	22	30.95	30.80	-9	1,489	-0.60%
2019/08/22	11	30.70	22	30.75	30.90	-11	1,452	-0.76%
2019/08/21	52	30.60	57	30.70	30.65	-5	1,395	-0.36%
2019/08/20	97	29.60	96	29.76	29.70	1	1,278	0.08%
2019/08/19	19	29.39	12	29.41	29.55	7	1,216	0.58%
2019/08/16	27	29.15	28	29.25	29.20	-1	1,152	-0.09%
2019/08/07	1	28.00	2	28.45	27.85	-1	1,032	-0.10%
2019/08/06	0	0.00	1	27.65	27.90	-1	1,021	-0.10%
2019/08/05	1	28.10	0	0.00	28.00	1	1,008	0.10%
2019/07/30	0	0.00	2	29.30	29.10	-2	1,002	-0.20%
2019/07/26	0	0.00	1	29.70	29.90	-1	1,009	-0.10%
2019/07/25	4	29.95	0	0.00	29.90	4	1,003	0.40%
2019/07/24	1	29.35	0	0.00	29.45	1	957	0.10%
2019/07/23	1	29.00	0	0.00	28.95	1	934	0.11%
2019/07/22	0	0.00	1	28.85	28.95	-1	927	-0.11%
2019/07/17	0	0.00	30	28.76	28.85	-30	938	-3.20%
2019/07/16	0	0.00	14	28.89	28.80	-14	951	-1.47%
2019/07/12	0	0.00	5	31.15	31.25	-5	903	-0.55%
2019/07/09	1	30.60	2	30.55	30.55	-1	947	-0.11%
2019/07/08	0	0.00	1	30.50	30.45	-1	949	-0.11%
2019/07/05	0	0.00	5	30.70	30.70	-5	953	-0.52%
2019/07/02	1	30.30	0	0.00	30.10	1	998	0.10%
2019/07/01	0	0.00	1	30.15	30.20	-1	991	-0.10%
2019/06/18	2	29.10	0	0.00	29.20	2	1,228	0.16%
2019/06/17	0	0.00	1	29.20	29.10	-1	1,257	-0.08%
2019/06/13	1	29.10	0	0.00	29.15	1	1,313	0.08%
2019/06/05	1	28.65	0	0.00	28.55	1	1,397	0.07%
2019/05/30	1	28.25	0	0.00	28.45	1	1,451	0.07%
2019/05/17	20	28.45	0	0.00	28.40	20	1,653	1.21%
2019/05/16	7	28.91	0	0.00	28.80	7	1,646	0.43%
2019/05/15	5	29.20	0	0.00	29.20	5	1,656	0.30%
2019/05/14	5	28.75	0	0.00	28.75	5	1,670	0.30%
2019/05/13	2	28.88	0	0.00	28.85	2	1,667	0.12%
2019/05/09	9	29.80	0	0.00	29.40	9	1,663	0.54%
2019/05/08	0	0.00	3	29.85	30.20	-3	1,644	-0.18%
2019/05/07	1	30.40	2	30.40	30.35	-1	1,659	-0.06%
2019/05/06	10	30.80	0	30.50	30.40	10	1,661	0.60%
2019/04/30	0	0.00	0	30.95	30.80	0	1,637	0.00%
2019/04/29	12	30.60	0	0.00	30.70	12	1,641	0.73%
2019/04/26	1	31.10	1	31.00	31.05	0	1,632	0.00%
2019/04/24	0	0.00	2	31.25	31.25	-2	1,649	-0.12%
2019/04/19	10	31.30	0	0.00	31.30	10	1,633	0.61%
2019/04/17	109	32.32	116	32.37	31.80	-7	1,633	-0.43%	大買/大賣/
2019/04/16	0	0.00	3	31.00	31.15	-3	1,533	-0.20%
2019/04/15	10	30.80	0	0.00	30.80	10	1,514	0.66%
2019/04/12	1	30.65	0	0.00	30.55	1	1,511	0.07%
2019/04/11	2	30.75	1	30.75	30.60	1	1,504	0.07%
2019/04/09	0	31.00	0	0.00	30.90	0	1,482	0.00%
2019/04/08	0	31.00	1	30.75	30.95	-1	1,469	-0.07%
2019/03/29	2	30.00	10	30.04	30.10	-8	1,411	-0.57%
2019/03/27	1	30.50	0	0.00	30.50	1	1,376	0.07%
2019/03/26	2	30.58	0	0.00	30.40	2	1,377	0.15%
2019/03/25	1	30.65	0	0.00	30.50	1	1,366	0.07%
2019/03/22	1	31.15	1	31.45	31.10	0	1,349	0.00%
2019/03/21	7	30.94	1	30.80	30.85	6	1,268	0.47%
2019/03/19	1	29.55	0	0.00	29.55	1	1,159	0.09%
2019/03/18	15	29.40	0	0.00	29.75	15	1,155	1.30%
2019/03/15	1	29.70	0	0.00	29.20	1	1,125	0.09%
2019/03/14	1	28.95	1	29.40	29.40	0	1,086	0.00%
2019/03/13	0	0.00	1	29.00	28.95	-1	1,097	-0.09%
2019/03/11	0	0.00	2	28.80	28.80	-2	1,102	-0.18%
2019/03/08	0	0.00	2	28.60	28.95	-2	1,131	-0.18%
2019/03/07	2	29.13	0	0.00	28.95	2	1,126	0.18%
2019/03/06	1	29.40	0	0.00	29.25	1	1,121	0.09%
2019/03/04	0	0.00	1	30.05	29.75	-1	1,128	-0.09%
2019/02/27	0	0.00	3	29.82	30.00	-3	1,123	-0.27%
2019/02/26	8	30.49	4	30.66	30.25	4	1,100	0.36%
2019/02/25	0	0.00	2.3	29.83	29.95	-2.3	985	-0.23%
2019/02/22	0	0.00	1	29.20	29.00	-1	962	-0.10%
2019/02/21	0	0.00	3	29.20	29.25	-3	971	-0.31%
2019/02/20	0	0.00	1	29.00	29.00	-1	971	-0.10%
2019/02/19	0	0.00	1	28.95	28.95	-1	970	-0.10%
2019/02/15	1	28.75	0	0.00	28.75	1	991	0.10%
2019/02/13	0	0.00	1	28.60	28.55	-1	991	-0.10%
2019/02/12	1	28.75	0	0.00	28.80	1	982	0.10%
2019/02/11	6	28.69	1	28.70	28.50	5	1,022	0.49%
2019/01/30	5	28.40	0	0.00	28.25	5	1,016	0.49%
2019/01/21	1	28.30	0	0.00	28.25	1	1,072	0.09%
2019/01/16	2	27.85	1	27.70	27.85	1	1,110	0.09%
2019/01/10	1	27.20	2	27.35	27.35	-1	1,139	-0.09%
2019/01/09	1	27.10	14	27.30	27.45	-13	1,151	-1.13%
2019/01/04	0	0.00	3	26.23	26.45	-3	1,192	-0.25%
2019/01/02	2	26.85	0	0.00	26.85	2	1,282	0.16%
2018/12/28	0	0.00	2	27.10	27.05	-2	1,298	-0.15%
2018/12/27	10	27.15	1	27.10	27.10	9	1,332	0.68%
2018/12/26	2	27.05	4	26.75	26.75	-2	1,369	-0.15%
2018/12/25	2	26.93	0	0.00	27.05	2	1,377	0.15%
2018/12/22	0.3	27.45	0	0.00	27.45	0.3	1,390	0.02%
2018/12/21	0	0.00	2	27.40	27.35	-2	1,400	-0.14%
2018/12/20	2	27.60	3	27.38	27.35	-1	1,408	-0.07%
2018/12/19	1	28.05	0	0.00	28.15	1	1,407	0.07%
2018/12/18	0	0.00	1	28.15	28.15	-1	1,419	-0.07%
2018/12/17	2	28.35	0	0.00	28.30	2	1,431	0.14%
2018/12/12	0	0.00	10	28.70	28.70	-10	1,549	-0.65%
2018/12/11	2	28.43	0	0.00	28.40	2	1,549	0.13%
2018/12/10	0	0.00	1	28.70	28.45	-1	1,562	-0.06%
2018/12/07	0	0.00	1	29.00	28.95	-1	1,591	-0.06%
2018/12/06	3	29.00	0	0.00	28.60	3	1,694	0.18%
2018/12/05	1	29.90	0	0.00	29.95	1	1,686	0.06%
2018/12/04	0	0.00	1	30.85	30.80	-1	1,712	-0.06%
2018/12/03	1	30.35	2	30.53	30.85	-1	1,741	-0.06%
2018/11/30	2	29.75	0	0.00	29.75	2	1,726	0.12%
2018/11/27	0	0.00	6	28.90	29.15	-6	1,834	-0.33%
2018/11/26	2	28.40	0	0.00	28.40	2	1,840	0.11%
2018/11/23	6	28.71	0	0.00	28.40	6	1,858	0.32%
2018/11/22	1	28.85	0	0.00	28.70	1	1,867	0.05%
2018/11/20	2	28.85	0	0.00	28.60	2	1,865	0.11%
2018/11/19	0	0.00	2	29.45	29.20	-2	1,858	-0.11%
2018/11/16	0	0.00	2	29.00	29.05	-2	1,852	-0.11%
2018/11/13	13	28.65	1	28.55	28.85	12	1,840	0.65%
2018/11/12	2	28.70	0	0.00	29.10	2	1,847	0.11%
2018/11/08	4	29.34	2	29.33	29.20	2	1,945	0.10%
2018/11/05	0	0.00	3	28.85	28.75	-3	1,983	-0.15%
2018/11/02	1	28.60	0	0.00	28.55	1	2,054	0.05%
2018/11/01	5	28.76	2	29.00	28.70	3	2,091	0.14%
2018/10/29	0	0.00	3	26.75	26.90	-3	2,085	-0.14%
2018/10/26	1	26.30	0	0.00	26.55	1	2,107	0.05%
2018/10/25	1	27.30	0	0.00	26.60	1	2,117	0.05%
2018/10/24	0	28.45	0	0.00	28.45	0	2,120	0.00%
2018/10/23	2	28.50	0	0.00	28.20	2	2,131	0.09%
2018/10/19	0	0.00	0	28.70	28.60	0	2,135	0.00%
2018/10/18	2	29.40	3	29.60	29.10	-1	2,121	-0.05%
2018/10/17	5	29.93	0	0.00	29.65	5	2,120	0.24%
2018/10/16	1	30.10	0	0.00	29.55	1	2,122	0.05%
2018/10/15	0	0.00	2	29.20	29.85	-2	2,136	-0.09%
2018/10/12	43	28.94	43	29.07	29.50	0	2,131	0.00%
2018/10/11	7	28.51	0	0.00	28.45	7	2,124	0.33%
2018/10/09	4	31.53	2	31.63	31.60	2	2,061	0.10%
2018/10/05	4	32.23	0	0.00	32.25	4	2,118	0.19%
2018/10/04	5	32.88	4	33.03	32.80	1	2,099	0.05%
2018/09/27	1	33.95	0	0.00	33.80	1	2,270	0.04%
2018/09/25	1	34.10	3.5	34.37	33.95	-2.5	2,342	-0.11%
2018/09/20	0.5	34.05	0	0.00	33.95	0.5	2,386	0.02%
2018/09/19	1	33.85	3	34.03	34.15	-2	2,381	-0.08%
2018/09/18	2	33.70	3	34.07	33.80	-1	2,375	-0.04%
2018/09/14	0	0.00	1	33.20	33.20	-1	2,383	-0.04%
2018/09/13	9	32.37	2	32.08	32.50	7	2,417	0.29%
2018/09/12	3	32.88	7	32.95	32.00	-4	2,442	-0.16%
2018/09/11	1	33.90	1	33.90	33.90	0	2,417	0.00%
2018/09/10	13	33.69	3	34.45	33.65	10	2,482	0.40%
2018/09/07	42	34.92	34	34.88	34.45	8	2,530	0.32%
2018/09/06	5	35.10	1	35.20	35.20	4	2,579	0.16%
2018/09/05	62	35.78	56	35.90	35.50	6	2,737	0.22%
2018/09/04	13	35.28	12	35.35	35.35	1	3,137	0.03%
2018/09/03	0	0.00	2	35.45	35.05	-2	3,577	-0.06%
2018/08/28	0	0.00	2	34.60	34.40	-2	3,902	-0.05%
2018/08/27	1	34.10	2	34.35	34.35	-1	3,914	-0.03%
2018/08/24	1	33.75	0	0.00	33.80	1	3,941	0.03%
2018/08/20	2	34.15	0	0.00	33.90	2	4,241	0.05%
2018/08/17	8	34.61	0	0.00	34.35	8	4,363	0.18%
2018/08/16	2	34.15	6	34.43	34.75	-4	4,372	-0.09%
2018/08/15	5	34.15	0	0.00	33.90	5	4,345	0.12%
2018/08/14	2	35.20	5	34.90	35.05	-3	4,298	-0.07%
2018/08/13	4	35.24	1	35.25	35.25	3	4,291	0.07%
2018/08/10	7	36.70	2	36.50	36.40	5	4,279	0.12%
2018/08/09	4	36.55	1	36.55	36.55	3	4,277	0.07%
2018/08/08	0	0.00	3	36.30	36.20	-3	4,235	-0.07%
2018/08/07	4	35.63	17	35.60	35.35	-13	4,240	-0.31%
2018/08/06	1	35.85	1	35.90	35.80	0	4,258	0.00%
2018/08/02	3	35.80	0	0.00	35.50	3	4,380	0.07%
2018/08/01	3	36.55	0	0.00	36.45	3	4,428	0.07%
2018/07/31	0	0.00	13	36.33	36.70	-13	4,484	-0.29%
2018/07/30	3	36.30	0	0.00	35.85	3	4,670	0.06%
2018/07/27	3	35.98	0	0.00	36.00	3	4,784	0.06%
2018/07/26	0	0.00	2	35.55	35.90	-2	4,783	-0.04%
2018/07/25	0	0.00	2	35.45	35.35	-2	4,781	-0.04%
2018/07/24	11	35.24	1	35.40	35.40	10	4,802	0.21%
2018/07/23	3.1	35.15	0	0.00	35.15	3.1	4,816	0.06%
2018/07/20	1	35.55	2	35.80	35.70	-1	4,830	-0.02%
2018/07/19	0.1	35.35	1	35.30	35.30	-0.9	4,826	-0.02%
2018/07/18	1	35.35	0	0.00	35.50	1	4,885	0.02%
2018/07/17	1	36.00	1	36.10	35.95	0	4,877	0.00%
2018/07/16	2	36.10	0	0.00	36.10	2	4,885	0.04%
2018/07/13	2	36.20	3	35.93	35.90	-1	4,917	-0.02%
2018/07/12	1	35.20	0	0.00	35.20	1	4,894	0.02%
2018/07/11	4	35.23	1	35.05	35.05	3	4,917	0.06%
2018/07/10	5	35.50	12	35.87	35.50	-7	4,904	-0.14%
2018/07/09	20	36.19	19	36.41	35.60	1	4,895	0.02%
2018/07/06	17.5	36.78	30	37.10	36.95	-12.5	4,837	-0.26%
2018/07/05	16.4	37.08	0	0.00	36.80	16.4	4,802	0.34%
2018/07/04	1	37.15	7	37.71	37.10	-6	4,814	-0.12%
2018/07/03	3	36.77	0	0.00	36.50	3	4,818	0.06%
2018/07/02	1	38.10	2	38.10	37.50	-1	4,794	-0.02%
2018/06/29	2	37.00	1	38.20	37.95	1	4,797	0.02%
2018/06/27	2	36.98	1	37.30	36.85	1	4,780	0.02%
2018/06/26	1	37.25	0	0.00	37.10	1	4,784	0.02%
2018/06/25	7	38.36	0	0.00	37.90	7	4,782	0.15%
2018/06/22	21	37.55	5	38.00	38.10	16	4,788	0.33%
2018/06/21	11	38.45	5	38.80	38.10	6	4,799	0.13%
2018/06/20	1	38.05	1	37.90	37.80	0	4,844	0.00%
2018/06/19	1	38.75	21	39.24	38.60	-20	4,928	-0.41%
2018/06/15	5	40.53	4	40.45	39.65	1	5,021	0.02%
2018/06/14	73	41.01	64	40.89	40.90	9	4,953	0.18%
2018/06/13	12	41.56	12	41.68	41.00	0	4,897	0.00%
2018/06/12	67	41.93	38	41.60	40.40	29	4,784	0.61%
2018/06/11	115	40.55	147	41.09	41.25	-32	4,394	-0.73%	大買/大賣/
2018/06/08	0	0.00	20	37.78	37.50	-20	4,014	-0.50%
2018/06/06	30	37.55	30	37.67	37.45	0	4,136	0.00%
2018/06/05	2	37.68	2	37.75	37.05	0	4,153	0.00%
2018/06/04	10	36.90	0	0.00	36.60	10	4,009	0.25%
2018/06/01	1	36.85	11	36.85	36.70	-10	4,075	-0.25%
2018/05/30	10	36.25	0	0.00	36.75	10	4,129	0.24%
2018/05/29	11	37.11	5	36.95	36.90	6	4,121	0.15%
2018/05/28	14	37.26	2	37.20	37.10	12	4,113	0.29%
2018/05/25	41	37.00	84	36.97	37.60	-43	4,110	-1.05%
2018/05/24	1	36.10	1	36.30	36.30	0	4,200	0.00%
2018/05/23	0	0.00	5	36.10	35.95	-5	4,280	-0.12%
2018/05/18	40	36.30	1	36.20	36.10	39	4,390	0.89%
2018/05/16	1	36.40	0	0.00	36.05	1	4,494	0.02%
2018/05/15	10	37.16	0	0.00	36.55	10	4,590	0.22%
2018/05/14	5	36.95	3	36.95	37.00	2	4,744	0.04%
2018/05/11	0	0.00	4	37.20	37.00	-4	4,875	-0.08%
2018/05/10	0	0.00	6	37.40	37.20	-6	5,010	-0.12%
2018/05/09	10	37.15	2	37.13	37.00	8	5,290	0.15%
2018/05/08	48	36.98	43	36.84	36.75	5	5,270	0.09%
2018/05/07	84	36.88	83	37.20	37.60	1	5,277	0.02%
2018/05/04	82	35.01	83	35.15	35.70	-1	5,201	-0.02%
2018/04/30	1	34.60	0	0.00	34.55	1	5,241	0.02%
2018/04/26	4	34.14	0	0.00	33.80	4	5,515	0.07%
2018/04/25	2	34.20	4	34.58	34.45	-2	5,664	-0.04%
2018/04/24	68	35.26	59	35.19	34.75	9	5,727	0.16%
2018/04/23	1	36.75	5	37.00	36.55	-4	5,719	-0.07%
2018/04/18	2	36.25	1	36.25	36.40	1	6,067	0.02%
2018/04/17	0	0.00	2	36.68	36.30	-2	6,099	-0.03%
2018/04/16	1	37.15	0	0.00	37.00	1	6,152	0.02%
2018/04/13	2	37.08	16	37.12	37.15	-14	6,278	-0.22%
2018/04/12	0	0.00	1	37.20	37.20	-1	6,506	-0.02%
2018/04/11	0	0.00	2	37.45	37.15	-2	6,673	-0.03%
2018/04/10	1	37.35	0	0.00	37.25	1	6,841	0.01%
2018/04/09	2	37.00	0	0.00	37.10	2	7,079	0.03%
2018/04/03	0	0.00	10	36.65	36.75	-10	7,122	-0.14%
2018/04/02	36	37.20	54	37.07	36.65	-18	7,256	-0.25%
2018/03/31	22	37.01	2	36.90	37.20	20	7,267	0.28%
2018/03/30	1	36.60	0	0.00	36.50	1	7,313	0.01%
2018/03/29	5	36.85	5	36.75	36.50	0	7,513	0.00%
2018/03/28	8	37.23	0	0.00	36.80	8	8,077	0.10%
2018/03/27	2	37.48	9	37.36	37.25	-7	8,123	-0.09%
2018/03/26	9	37.04	1	37.05	37.05	8	8,120	0.10%
2018/03/23	33	37.12	22	36.85	36.85	11	8,170	0.13%
2018/03/22	6.1	38.51	5	38.57	38.10	1.1	8,182	0.01%
2018/03/21	25	38.71	10	38.78	38.80	15	8,104	0.19%
2018/03/20	5	37.50	6	37.63	37.50	-1	7,971	-0.01%
2018/03/19	62	37.89	62	37.88	37.65	0	7,994	0.00%
2018/03/16	3	37.77	0	0.00	37.50	3	8,001	0.04%
2018/03/15	7	38.19	5	38.30	38.15	2	8,026	0.02%
2018/03/14	2	38.25	1	38.10	38.05	1	8,103	0.01%
2018/03/13	6	37.92	10.1	37.95	37.90	-4.1	8,235	-0.05%
2018/03/12	79	38.19	77	38.38	37.65	2	8,212	0.02%
2018/03/09	11	37.41	13	37.44	37.50	-2	8,187	-0.02%
2018/03/08	4	37.69	5	37.51	37.60	-1	8,242	-0.01%
2018/03/07	8	37.46	0	0.00	37.00	8	8,240	0.10%
2018/03/06	4	37.50	2	37.68	37.50	2	8,285	0.02%
2018/03/05	0.1	36.60	0	0.00	36.60	0.1	8,430	0.00%
2018/03/02	0	0.00	10	36.80	37.00	-10	8,575	-0.12%
2018/03/01	14	37.56	3	37.22	37.45	11	8,599	0.13%
2018/02/27	2	36.95	2	37.28	36.55	0	8,566	0.00%
2018/02/26	12	38.09	9	38.14	37.20	3	8,516	0.04%
2018/02/23	6	36.62	2	36.53	36.95	4	8,348	0.05%
2018/02/22	2	35.65	0	35.90	35.75	2	8,360	0.02%
2018/02/21	8	36.09	1	36.00	36.00	7	8,425	0.08%
2018/02/12	10	35.27	8	35.45	34.55	2	8,486	0.02%
2018/02/09	95	34.92	87	35.11	34.90	8	8,485	0.09%
2018/02/07	98	36.51	99	36.59	35.60	-1	8,469	-0.01%
2018/02/06	96	35.87	94	36.02	35.05	2	8,389	0.02%
2018/02/05	77	36.57	171	37.19	38.00	-94	8,319	-1.13%	大賣/
2018/02/02	80	38.15	23	38.15	38.20	57	8,176	0.70%
2018/02/01	149	37.61	77	37.61	37.85	72	8,059	0.89%	大買/
2018/01/31	1	36.00	3	36.30	36.35	-2	7,821	-0.03%
2018/01/30	2	36.53	4	36.20	36.00	-2	7,885	-0.03%
2018/01/29	78	37.16	70	37.27	36.80	8	7,843	0.10%
2018/01/26	0	0.00	4	36.71	36.75	-4	7,745	-0.05%
2018/01/25	6	36.55	3	36.42	36.30	3	7,773	0.04%
2018/01/24	4	36.35	1	36.60	36.40	3	7,716	0.04%
2018/01/23	1	36.40	7	36.20	36.20	-6	7,677	-0.08%
2018/01/22	142	36.71	126	36.77	36.50	16	7,596	0.21%	大買/大賣/
2018/01/19	122	36.23	122	36.34	36.25	0	7,354	0.00%	大買/大賣/
2018/01/18	33	35.99	21	35.96	35.55	12	7,177	0.17%
2018/01/17	124	36.40	124	36.59	36.10	0	7,099	0.00%	大買/大賣/
2018/01/16	2	36.28	7	36.18	36.05	-5	7,055	-0.07%
2018/01/15	87	36.52	105	36.61	36.20	-18	6,974	-0.26%	大賣/
2018/01/12	70	35.58	50	35.56	35.85	20	6,763	0.30%
2018/01/10	20	35.13	10	35.20	35.00	10	6,551	0.15%
2018/01/09	33	34.76	32	34.85	35.00	1	6,503	0.02%
2018/01/08	4	35.18	11	35.53	34.65	-7	6,354	-0.11%
2018/01/05	35	34.96	30	35.13	35.20	5	6,109	0.08%
2018/01/04	306	34.92	309	35.02	34.85	-3	5,920	-0.05%	大買/大賣/
2018/01/03	57	34.50	53	34.56	34.05	4	5,727	0.07%
2018/01/02	1	32.90	2	33.10	33.40	-1	5,460	-0.02%