矽格 (6257)-元富-世貿券商分點個股進出

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
72.9
漲跌
▲1.4
漲幅
+1.96%
成交量
4,815張
產業
上市半導體類股
941人加入追蹤

立即追蹤
本地時間:14:30

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

矽格 (6257)籌碼相關－元富-世貿券商分點個股進出

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

元富-世貿券商分點個股進出
元富-世貿券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	4	72.73	72.90	-4	6,295	-0.06%
2024/04/26	1	70.50	6	71.38	71.50	-5	6,386	-0.08%
2024/04/25	0	0.00	2	70.50	70.20	-2	6,379	-0.03%
2024/04/24	0	0.00	2	69.70	70.40	-2	6,374	-0.03%
2024/04/23	5	68.20	0	0.00	68.30	5	6,362	0.08%
2024/04/22	8	69.14	4	68.68	68.30	4	6,358	0.06%
2024/04/19	1	69.90	3	70.73	70.50	-2	6,293	-0.03%
2024/04/18	1	71.90	3	71.90	71.50	-2	6,215	-0.03%
2024/04/17	1	71.00	3	72.27	72.60	-2	6,201	-0.03%
2024/04/16	2	69.95	2	70.80	70.60	0	6,136	0.00%
2024/04/12	0	0.00	3	73.20	73.20	-3	6,030	-0.05%
2024/04/11	7	72.54	5	72.80	72.80	2	5,949	0.03%
2024/04/10	3	72.20	1	72.10	72.40	2	5,892	0.03%
2024/04/09	4	71.23	1	71.20	71.10	3	5,828	0.05%
2024/04/08	3.1	71.20	2	70.90	70.80	1.1	5,787	0.02%
2024/04/03	4	71.80	5	71.86	71.80	-1	5,763	-0.02%
2024/04/02	4	71.78	3	72.73	73.00	1	5,753	0.02%
2024/04/01	4	71.20	4	71.68	71.60	0	5,670	0.00%
2024/03/29	6	70.45	0	0.00	71.00	6	5,597	0.11%
2024/03/28	1	74.00	4	73.60	72.00	-3	5,390	-0.06%
2024/03/27	1	71.40	0	0.00	73.80	1	5,144	0.02%
2024/03/26	3	72.17	4	71.18	71.00	-1	4,978	-0.02%
2024/03/22	16	72.74	12	73.04	72.40	4	4,944	0.08%
2024/03/21	1	74.70	0	0.00	74.70	1	4,910	0.02%
2024/03/20	17	76.09	21	77.10	75.60	-4	5,085	-0.08%
2024/03/19	3	72.83	1	73.50	73.50	2	5,072	0.04%
2024/03/18	1	71.00	5	70.66	72.10	-4	4,948	-0.08%
2024/03/15	2	67.90	0	0.00	68.80	2	4,832	0.04%
2024/03/14	5.1	68.40	3	69.03	68.80	2.1	4,777	0.04%
2024/03/13	2	69.90	1	70.20	70.10	1	4,716	0.02%
2024/03/12	1	69.80	2	69.75	69.90	-1	4,674	-0.02%
2024/03/11	1	68.50	0	0.00	68.40	1	4,698	0.02%
2024/03/08	1	68.80	2	71.25	69.00	-1	4,758	-0.02%
2024/03/07	3	70.13	2	71.20	69.60	1	4,727	0.02%
2024/03/06	0	0.00	6	69.33	70.20	-6	4,786	-0.13%
2024/03/04	2	68.00	0	0.00	67.90	2	5,024	0.04%
2024/03/01	6	67.87	1	67.20	67.20	5	4,971	0.10%
2024/02/29	2	70.40	0	0.00	70.30	2	4,814	0.04%
2024/02/27	6	70.35	1	70.50	70.00	5	4,781	0.10%
2024/02/26	0	0.00	1	72.20	72.30	-1	4,667	-0.02%
2024/02/23	13	73.62	11	73.39	72.50	2	4,542	0.04%
2024/02/22	1	69.50	1.6	70.44	70.80	-0.6	4,207	-0.01%
2024/02/21	0	0.00	2	69.05	68.80	-2	4,122	-0.05%
2024/02/20	1	68.30	27	70.37	68.20	-26	4,144	-0.63%
2024/02/19	0	0.00	3	69.77	70.00	-3	4,099	-0.07%
2024/02/16	25	69.50	4	69.10	69.50	21	4,088	0.51%
2024/02/15	1	67.60	10	67.36	68.20	-9	4,032	-0.22%
2024/02/05	9	65.30	0	0.00	65.30	9	3,992	0.23%
2024/02/02	1.1	65.79	0	0.00	65.70	1.1	3,999	0.03%
2024/02/01	2	66.75	0	0.00	66.60	2	3,997	0.05%
2024/01/31	2	66.35	4	67.50	67.70	-2	4,025	-0.05%
2024/01/30	2	66.80	0	0.00	66.50	2	4,054	0.05%
2024/01/29	0	0.00	1	67.20	67.40	-1	4,089	-0.02%
2024/01/26	0	0.00	2	67.10	67.20	-2	4,139	-0.05%
2024/01/25	2	68.95	2	68.65	68.70	0	4,117	0.00%
2024/01/24	1	68.30	1	68.40	68.00	0	4,103	0.00%
2024/01/23	6	68.42	3	68.27	68.10	3	4,111	0.07%
2024/01/22	9	68.21	19	68.09	68.00	-10	4,084	-0.24%
2024/01/19	1	66.60	4	66.62	66.50	-3	3,970	-0.08%
2024/01/16	0	0.00	2	65.65	66.10	-2	4,139	-0.05%
2024/01/15	0	0.00	4	65.20	65.40	-4	4,157	-0.10%
2024/01/12	0	0.00	1	64.80	64.30	-1	4,216	-0.02%
2024/01/11	1	64.60	0	0.00	64.20	1	4,308	0.02%
2024/01/09	0	0.00	1	64.60	64.40	-1	4,482	-0.02%
2024/01/08	3	64.00	0	0.00	63.90	3	4,508	0.07%
2024/01/05	1	64.80	1	65.20	64.90	0	4,636	0.00%
2024/01/03	3.1	64.00	12	63.99	65.00	-8.9	4,664	-0.19%
2023/12/29	5	65.30	0	0.00	65.20	5	4,647	0.11%
2023/12/28	9.6	66.35	0	0.00	66.00	9.6	4,599	0.21%
2023/12/27	0	0.00	1	67.60	67.30	-1	4,574	-0.02%
2023/12/25	14	66.62	0	0.00	66.40	14	4,552	0.31%
2023/12/20	0	0.00	1	68.60	68.80	-1	4,488	-0.02%
2023/12/18	0	0.00	1	67.80	68.50	-1	4,437	-0.02%
2023/12/15	9	67.72	3	67.77	67.20	6	4,545	0.13%
2023/12/14	3	70.20	38	69.27	71.90	-35	4,467	-0.78%
2023/12/13	0	0.00	9	66.37	66.40	-9	4,163	-0.22%
2023/12/11	0	0.00	1	65.30	65.00	-1	4,209	-0.02%
2023/12/06	1	64.40	1	64.50	65.40	0	4,158	0.00%
2023/12/05	0	0.00	2	64.50	65.50	-2	4,084	-0.05%
2023/12/04	2	65.90	3	66.03	66.00	-1	4,013	-0.02%
2023/12/01	2	64.65	9	65.61	65.80	-7	3,943	-0.18%
2023/11/30	7	64.53	25	63.93	63.80	-18	3,722	-0.48%
2023/11/29	2	61.70	8	61.84	62.00	-6	3,478	-0.17%
2023/11/28	0	0.00	1	61.00	60.60	-1	3,403	-0.03%
2023/11/27	3	60.20	0	0.00	60.00	3	3,449	0.09%
2023/11/23	1	60.80	0	0.00	60.90	1	3,515	0.03%
2023/11/22	0	0.00	27	60.70	60.90	-27	3,537	-0.76%
2023/11/17	4	61.10	13	61.51	61.00	-9	3,803	-0.24%
2023/11/16	0	0.00	1	61.40	61.50	-1	3,785	-0.03%
2023/11/15	3	61.20	5	61.68	60.90	-2	3,836	-0.05%
2023/11/14	2	61.40	2	61.20	61.50	0	3,792	0.00%
2023/11/10	2	60.25	5	60.50	60.20	-3	3,769	-0.08%
2023/11/09	0	0.00	2	61.00	60.80	-2	3,748	-0.05%
2023/11/08	5	61.50	0	0.00	61.40	5	3,736	0.13%
2023/11/07	8	61.05	2	61.10	61.70	6	3,702	0.16%
2023/11/06	5	61.50	0	0.00	61.50	5	3,649	0.14%
2023/11/03	16	60.83	17	61.32	61.50	-1	3,596	-0.03%
2023/11/02	0	0.00	1	60.50	60.90	-1	3,546	-0.03%
2023/11/01	4	59.48	3	59.87	59.70	1	3,503	0.03%
2023/10/31	1	59.40	0	0.00	59.30	1	3,490	0.03%
2023/10/30	0.1	59.90	1	60.10	59.90	-0.9	3,486	-0.03%
2023/10/27	3	59.53	1	60.00	59.40	2	3,500	0.06%
2023/10/26	14	61.02	12	60.56	60.20	2	3,491	0.06%
2023/10/25	7	61.43	8	61.84	62.00	-1	3,448	-0.03%
2023/10/23	1	61.30	1	60.90	59.90	0	3,432	0.00%
2023/10/20	1	61.00	1	60.70	60.80	0	3,445	0.00%
2023/10/19	7	61.03	7	60.64	60.70	0	3,413	0.00%
2023/10/18	1	59.80	2	60.20	60.00	-1	3,342	-0.03%
2023/10/17	1	60.40	2.6	60.66	60.70	-1.6	3,292	-0.05%
2023/10/16	1	59.20	15	59.10	59.20	-14	3,230	-0.43%
2023/10/13	27	59.77	18	59.51	60.00	9	3,223	0.28%
2023/10/12	1	57.30	2	58.10	58.30	-1	3,118	-0.03%
2023/10/11	0.1	58.07	3	58.17	57.80	-2.9	3,134	-0.09%
2023/10/06	1	57.30	0	0.00	57.50	1	3,133	0.03%
2023/10/05	0	0.00	1	58.30	57.60	-1	3,142	-0.03%
2023/10/02	1	57.80	0	0.00	57.70	1	3,151	0.03%
2023/09/28	1	57.20	0	0.00	57.40	1	3,183	0.03%
2023/09/26	2	57.80	0	0.00	56.70	2	3,299	0.06%
2023/09/22	0.1	57.40	0	0.00	57.50	0.1	3,247	0.00%
2023/09/20	11	58.15	15	57.80	58.00	-4	3,167	-0.13%
2023/09/19	5	60.40	9	60.57	60.80	-4	2,973	-0.13%
2023/09/18	10	58.70	0	0.00	58.80	10	2,660	0.38%
2023/09/15	0	0.00	5	58.32	58.00	-5	2,635	-0.19%
2023/09/14	0	0.00	1	57.00	57.20	-1	2,512	-0.04%
2023/09/13	1	57.10	0	0.00	56.60	1	2,493	0.04%
2023/09/12	0	0.00	1	57.30	57.40	-1	2,488	-0.04%
2023/09/11	1	56.70	0	0.00	57.10	1	2,484	0.04%
2023/09/08	2	57.20	15	57.00	57.20	-13	2,490	-0.52%
2023/09/07	0	57.80	0	0.00	57.80	0	2,489	0.00%
2023/09/06	17	58.04	1	58.00	58.20	16	2,480	0.65%
2023/08/31	1	57.00	32	57.13	57.70	-31	2,435	-1.27%
2023/08/30	0	0.00	4	56.90	56.90	-4	2,385	-0.17%
2023/08/29	0	56.00	0	0.00	56.40	0	2,351	0.00%
2023/08/28	4	55.60	32	55.90	56.00	-28	2,336	-1.20%
2023/08/25	1	56.60	7	56.73	56.60	-6	2,319	-0.26%
2023/08/24	18	56.45	25	56.98	56.10	-7	2,284	-0.31%
2023/08/23	1	52.90	41	54.17	55.40	-40	2,157	-1.85%
2023/08/22	2	52.70	0	0.00	52.60	2	2,032	0.10%
2023/08/21	0	0.00	12	53.40	52.50	-12	1,991	-0.60%
2023/08/17	1	50.70	1	50.70	51.30	0	1,919	0.00%
2023/08/16	4	50.00	8	50.65	50.80	-4	1,909	-0.21%
2023/08/14	4	50.10	0	0.00	50.30	4	1,916	0.21%
2023/08/11	21	51.46	0	0.00	51.10	21	1,910	1.10%
2023/08/10	19	51.89	4	52.50	51.90	15	1,894	0.79%
2023/08/09	5	52.46	1	52.50	52.50	4	1,878	0.21%
2023/08/08	0	0.00	4	53.00	52.70	-4	1,879	-0.21%
2023/08/07	1.1	52.31	9	52.59	52.70	-7.9	1,874	-0.42%
2023/08/04	4	52.08	9	52.29	52.30	-5	1,870	-0.27%
2023/08/02	14	52.06	14	52.61	52.00	0	1,872	0.00%
2023/08/01	20	52.10	4	52.10	52.00	16	1,856	0.86%
2023/07/31	17	52.95	8	53.70	52.90	9	1,835	0.49%
2023/07/28	1	53.50	28	53.24	53.70	-27	1,808	-1.49%
2023/07/27	43	52.73	8	53.20	52.30	35	1,778	1.97%
2023/07/21	1	58.00	0	0.00	58.30	1	1,610	0.06%
2023/07/20	0	0.00	1	58.80	58.30	-1	1,596	-0.06%
2023/07/19	2	58.05	1	58.70	58.00	1	1,577	0.06%
2023/07/18	0	0.00	1	59.30	58.50	-1	1,543	-0.06%
2023/07/17	0	0.00	3.3	58.65	58.90	-3.3	1,536	-0.21%
2023/07/14	0	0.00	2	58.10	58.30	-2	1,505	-0.13%
2023/07/13	0	0.00	1.2	57.95	57.60	-1.2	1,483	-0.08%
2023/07/12	0	0.00	1	57.30	57.40	-1	1,447	-0.07%
2023/07/11	1	56.50	0	0.00	56.80	1	1,440	0.07%
2023/07/10	1	56.90	0	0.00	56.50	1	1,454	0.07%
2023/07/05	3	58.37	8.1	57.71	58.20	-5.1	1,396	-0.36%
2023/07/04	0	0.00	4	55.80	56.00	-4	1,278	-0.31%
2023/07/03	0	0.00	1	55.50	55.50	-1	1,271	-0.08%
2023/06/28	1	55.10	1	55.00	55.00	0	1,333	0.00%
2023/06/27	3	55.00	0	0.00	54.90	3	1,328	0.23%
2023/06/26	1	55.20	0	0.00	55.60	1	1,317	0.08%
2023/06/21	3	55.47	0	0.00	55.50	3	1,324	0.23%
2023/06/19	0	0.00	0.5	55.80	55.90	-0.5	1,313	-0.04%
2023/06/16	0	0.00	14	55.90	56.00	-14	1,326	-1.06%
2023/06/15	2	56.00	1	56.20	55.80	1	1,330	0.08%
2023/06/14	0	0.00	1	56.00	56.10	-1	1,336	-0.07%
2023/06/13	0	0.00	4	55.83	55.70	-4	1,337	-0.30%
2023/06/12	1	54.70	1	55.40	55.40	0	1,349	0.00%
2023/06/09	3	55.00	0	0.00	55.10	3	1,345	0.22%
2023/06/08	6	55.80	0	0.00	55.60	6	1,345	0.45%
2023/06/06	0	0.00	2.3	55.93	55.80	-2.3	1,393	-0.17%
2023/06/05	3	55.70	1	55.80	55.80	2	1,470	0.14%
2023/06/02	0	0.00	2	55.70	55.30	-2	1,520	-0.13%
2023/06/01	0	0.00	2	55.50	55.60	-2	1,530	-0.13%
2023/05/31	0	0.00	2	55.25	55.50	-2	1,566	-0.13%
2023/05/29	0	0.00	8	54.70	54.50	-8	1,590	-0.50%
2023/05/26	2	54.60	1	54.60	54.30	1	1,600	0.06%
2023/05/19	0	0.00	1	53.90	53.90	-1	1,627	-0.06%
2023/05/18	2	53.60	0	0.00	53.40	2	1,627	0.12%
2023/05/17	0	0.00	1	53.00	53.30	-1	1,645	-0.06%
2023/05/04	1	52.50	1	53.00	53.00	0	1,714	0.00%
2023/04/27	2	51.20	2	51.80	51.50	0	1,760	0.00%
2023/04/26	2	52.20	0	0.00	52.30	2	1,710	0.12%
2023/04/25	2	53.10	0	0.00	52.50	2	1,691	0.12%
2023/04/24	4	53.15	0	0.00	53.00	4	1,680	0.24%
2023/04/21	3	53.30	0	0.00	53.20	3	1,667	0.18%
2023/04/20	13	54.45	0	0.00	54.20	13	1,643	0.79%
2023/04/19	2	55.20	0	0.00	55.20	2	1,624	0.12%
2023/04/18	2	55.50	1	55.52	55.40	1	1,625	0.06%
2023/04/17	1	55.20	1	55.40	55.40	0	1,626	0.00%
2023/04/13	0	0.00	32	55.51	55.50	-32	1,606	-1.99%
2023/04/11	5	55.50	0	0.00	55.60	5	1,574	0.32%
2023/04/10	1	55.30	0	0.00	55.30	1	1,573	0.06%
2023/03/31	0	0.00	1	56.00	55.90	-1	1,549	-0.06%
2023/03/30	0	55.40	2	55.85	55.80	-2	1,509	-0.13%
2023/03/29	9	55.34	0	0.00	55.30	9	1,509	0.60%
2023/03/28	1	55.50	0	0.00	55.60	1	1,496	0.07%
2023/03/24	1	55.70	0	0.00	55.70	1	1,493	0.07%
2023/03/23	15	55.66	0	0.00	55.70	15	1,496	1.00%
2023/03/16	1	55.30	0	0.00	55.00	1	1,509	0.07%
2023/03/15	1	55.90	0	0.00	55.90	1	1,499	0.07%
2023/03/10	0	0.00	2	55.30	55.70	-2	1,475	-0.14%
2023/03/09	1	56.00	0	0.00	55.60	1	1,470	0.07%
2023/03/08	6	56.05	0	0.00	56.10	6	1,438	0.42%
2023/03/07	0	0.00	2	56.20	56.90	-2	1,341	-0.15%
2023/03/06	1	55.50	0	0.00	55.70	1	1,280	0.08%
2023/03/03	0	0.00	0	54.80	54.90	0	1,252	0.00%
2023/03/02	4	54.10	0	0.00	54.10	4	1,214	0.33%
2023/03/01	2	53.90	2	53.80	54.10	0	1,194	0.00%
2023/02/23	0	0.00	5	53.16	53.20	-5	1,155	-0.43%
2023/02/21	0	0.00	2.4	52.39	52.70	-2.4	1,152	-0.21%
2023/02/20	0	0.00	1.6	51.94	52.10	-1.6	1,167	-0.14%
2023/02/15	2	51.30	0	0.00	51.20	2	1,221	0.16%
2023/02/13	3	51.70	0	0.00	51.90	3	1,222	0.25%
2023/02/10	0	0.00	1	52.00	52.10	-1	1,241	-0.08%
2023/02/02	0	0.00	2.2	51.93	52.20	-2.2	1,297	-0.17%
2023/02/01	0	0.00	2	51.40	51.40	-2	1,253	-0.16%
2023/01/31	0	0.00	6.1	50.57	50.90	-6.1	1,228	-0.49%
2023/01/16	2	49.00	0	0.00	49.45	2	1,214	0.16%
2023/01/13	2	49.20	0	0.00	49.15	2	1,240	0.16%
2023/01/05	4	48.25	0	0.00	48.30	4	1,340	0.30%
2022/12/30	0	0.00	1	48.50	48.55	-1	1,383	-0.07%
2022/12/29	0	47.80	0	0.00	47.95	0	1,395	0.00%
2022/12/28	0	0.00	1	48.70	48.20	-1	1,417	-0.07%
2022/12/26	1	48.85	0	0.00	48.95	1	1,430	0.07%
2022/12/21	0	48.45	0	0.00	48.20	0	1,499	0.00%
2022/12/16	1	49.70	0	0.00	49.60	1	1,544	0.06%
2022/12/15	0	0.00	1	50.40	50.40	-1	1,536	-0.07%
2022/12/14	1	50.50	1	50.60	50.30	0	1,535	0.00%
2022/12/13	0	0.00	2	50.15	50.10	-2	1,532	-0.13%
2022/12/12	1	49.15	0	0.00	49.40	1	1,495	0.07%
2022/12/09	0	0.00	2	49.78	49.50	-2	1,515	-0.13%
2022/12/08	3	49.00	0	0.00	49.35	3	1,506	0.20%
2022/12/07	5	49.48	0	0.00	49.30	5	1,517	0.33%
2022/12/01	0	0.00	1	50.70	50.70	-1	1,539	-0.06%
2022/11/28	1	49.90	0	0.00	49.90	1	1,566	0.06%
2022/11/14	8	49.64	1	49.70	49.80	7	1,653	0.42%
2022/11/07	10	48.90	0	0.00	48.85	10	1,670	0.60%
2022/11/03	1	48.05	0	48.35	48.30	1	1,700	0.06%
2022/11/02	0	0.00	0	48.10	48.05	0	1,716	0.00%
2022/11/01	0	0.00	0	47.00	47.00	0	1,717	0.00%
2022/10/26	0	46.00	0	0.00	45.80	0	1,862	0.00%
2022/10/20	0	0.00	1	47.30	47.30	-1	1,916	-0.05%
2022/10/18	1	45.15	1.2	45.56	46.50	-0.2	1,896	-0.01%
2022/10/17	0	0.00	0	44.50	44.75	0	1,890	0.00%
2022/10/14	0	0.00	0.1	43.70	43.70	-0.1	1,893	0.00%
2022/10/13	0.1	42.45	0	0.00	42.00	0.1	1,948	0.00%
2022/10/04	0	0.00	1	43.85	43.95	-1	2,124	-0.05%
2022/10/03	2	42.98	0	0.00	43.20	2	2,150	0.09%
2022/09/26	0.2	44.00	0	0.00	43.80	0.2	2,309	0.01%
2022/09/23	0.2	45.96	0	0.00	45.70	0.2	2,358	0.01%
2022/09/22	1	45.96	0	0.00	46.20	1	2,442	0.04%
2022/09/20	0	47.00	0	0.00	46.80	0	2,527	0.00%
2022/09/16	0	47.90	0	0.00	47.15	0	2,628	0.00%
2022/09/13	0	0.00	1	48.55	48.30	-1	2,686	-0.04%
2022/09/08	0	48.25	0	0.00	48.00	0	2,779	0.00%
2022/09/07	0.6	48.08	0	0.00	47.60	0.6	2,805	0.02%
2022/09/06	3.4	49.55	0	0.00	48.95	3.4	2,800	0.12%
2022/09/05	0	50.00	0	0.00	49.80	0	2,825	0.00%
2022/09/02	1	50.90	1	50.50	50.50	0	2,840	0.00%
2022/09/01	2	50.60	0	0.00	50.30	2	2,875	0.07%
2022/08/29	1	50.60	0	0.00	50.90	1	3,190	0.03%
2022/08/26	0	0.00	2	51.85	51.90	-2	3,183	-0.06%
2022/08/25	0	0.00	0.2	51.00	50.70	-0.2	3,155	-0.01%
2022/08/24	1	50.40	0	0.00	50.40	1	3,198	0.03%
2022/08/23	1	50.70	1	50.60	50.50	0	3,206	0.00%
2022/08/22	1	51.30	2	51.30	51.20	-1	3,202	-0.03%
2022/08/19	0	0.00	2	51.85	51.70	-2	3,195	-0.06%
2022/08/18	0	0.00	1	51.50	51.50	-1	3,179	-0.03%
2022/08/17	2	51.50	2	51.55	51.50	0	3,168	0.00%
2022/08/16	3	51.13	0	0.00	51.20	3	3,180	0.09%
2022/08/15	1	51.70	1.9	51.80	51.50	-0.9	3,187	-0.03%
2022/08/12	0	0.00	2	50.95	51.20	-2	3,180	-0.06%
2022/08/11	0	0.00	1.7	50.58	50.30	-1.7	3,155	-0.05%
2022/08/08	0	0.00	1.3	50.19	50.00	-1.3	3,138	-0.04%
2022/08/04	0.3	48.61	0	0.00	48.80	0.3	3,122	0.01%
2022/08/03	4.5	49.50	0	0.00	49.10	4.5	3,105	0.14%
2022/08/02	3	50.30	3	50.20	50.00	0	3,069	0.00%
2022/08/01	2	49.80	1	50.00	49.80	1	3,007	0.03%
2022/07/29	1	49.90	0	0.00	49.90	1	3,037	0.03%
2022/07/28	1.2	49.86	0	0.00	49.65	1.2	3,058	0.04%
2022/07/27	1.2	49.68	0.2	53.00	50.20	1	3,068	0.03%
2022/07/22	1	51.40	5	51.32	51.00	-4	3,118	-0.13%
2022/07/21	0	0.00	0.4	50.60	50.90	-0.4	3,120	-0.01%
2022/07/20	0.3	50.30	3	50.70	50.00	-2.8	3,112	-0.09%
2022/07/18	2	48.65	0	0.00	49.35	2	3,059	0.07%
2022/07/15	0	0.00	1	47.70	48.65	-1	3,048	-0.03%
2022/07/14	2	46.85	2	47.30	47.30	0	3,027	0.00%
2022/07/13	2.5	50.86	0	0.00	50.60	2.5	2,958	0.08%
2022/07/12	2	50.40	0	0.00	50.30	2	2,885	0.07%
2022/07/11	6.5	51.54	0	0.00	51.50	6.5	2,873	0.23%
2022/07/08	3	50.87	2	51.15	51.10	1	2,846	0.04%
2022/07/07	4.9	50.25	0	0.00	50.60	4.9	2,820	0.17%
2022/07/06	7	50.70	0	0.00	50.50	7	2,795	0.25%
2022/07/04	1.3	50.18	0	0.00	50.40	1.3	2,851	0.05%
2022/07/01	1	51.89	1	50.70	50.90	0	2,889	0.00%
2022/06/30	1	51.40	0	0.00	51.90	1	2,837	0.04%
2022/06/29	0.1	54.10	0	0.00	53.90	0.1	2,756	0.00%
2022/06/28	3	55.10	0	0.00	54.90	3	2,715	0.11%
2022/06/27	1	56.10	2	56.25	56.10	-1	2,715	-0.04%
2022/06/24	4.1	55.49	0	0.00	55.00	4.1	2,734	0.15%
2022/06/22	4	57.33	0	0.00	56.20	4	2,730	0.15%
2022/06/21	0	0.00	1	57.90	57.90	-1	2,691	-0.04%
2022/06/20	1	57.90	2	57.70	57.20	-1	2,692	-0.04%
2022/06/17	5	59.24	0	0.00	59.00	5	2,651	0.19%
2022/06/16	4	61.73	0	0.00	60.80	4	2,603	0.15%
2022/06/15	0.2	61.80	0	0.00	61.80	0.2	2,583	0.01%
2022/06/14	3	60.60	1	61.70	62.20	2	2,602	0.08%
2022/06/13	6	61.47	0.2	61.60	61.70	5.8	2,562	0.23%
2022/06/08	4	62.00	14	62.66	62.30	-10	2,461	-0.41%
2022/06/07	1	61.10	1	61.50	60.80	0	2,283	0.00%
2022/06/06	1	60.10	0	0.00	60.40	1	2,230	0.04%
2022/06/02	6	60.17	0	0.00	60.20	6	2,264	0.26%
2022/06/01	1	60.40	2	60.35	60.30	-1	2,268	-0.04%
2022/05/31	2	59.40	2	59.70	59.50	0	2,227	0.00%
2022/05/30	1	59.20	0	0.00	59.40	1	2,220	0.05%
2022/05/26	1	58.50	0	0.00	58.40	1	2,224	0.04%
2022/05/24	2	58.80	0	0.00	58.70	2	2,273	0.09%
2022/05/23	2	59.90	0	0.00	59.80	2	2,253	0.09%
2022/05/17	0	0.00	1	59.40	59.30	-1	2,192	-0.05%
2022/05/13	1	58.40	1	58.40	58.40	0	2,181	0.00%
2022/05/09	1	59.20	0	0.00	58.60	1	2,199	0.05%
2022/05/06	4	59.43	3	59.70	59.80	1	2,202	0.05%
2022/05/05	2	59.80	1	59.80	59.70	1	2,214	0.05%
2022/05/04	0	0.00	2	59.25	59.20	-2	2,207	-0.09%
2022/05/03	6	58.53	3	58.93	59.20	3	2,198	0.14%
2022/04/28	3	56.50	0	0.00	56.30	3	2,171	0.14%
2022/04/26	1	55.60	0	0.00	55.70	1	2,164	0.05%
2022/04/25	1	56.40	2	56.10	56.00	-1	2,263	-0.04%
2022/04/22	0	0.00	5	57.30	57.40	-5	2,284	-0.22%
2022/04/21	0	0.00	0.1	57.60	57.50	-0.1	2,321	0.00%
2022/04/20	0	0.00	0	57.70	57.20	0	2,391	0.00%
2022/04/19	5	57.30	0	57.30	57.20	5	2,394	0.21%
2022/04/18	0	57.10	0	0.00	57.10	0	2,422	0.00%
2022/04/15	0	58.10	0	58.10	57.20	0	2,439	0.00%
2022/04/14	0.1	58.30	2	58.20	58.20	-1.9	2,472	-0.08%
2022/04/13	2	58.10	0	0.00	58.30	2	2,505	0.08%
2022/04/11	9	59.38	6	59.92	58.50	3	2,602	0.12%
2022/04/08	14	60.21	1	60.60	60.10	13	2,555	0.51%
2022/04/07	0	0.00	15	60.03	59.40	-15	2,480	-0.60%
2022/04/06	1	58.90	0	0.00	58.70	1	2,401	0.04%
2022/04/01	0	0.00	4	59.60	59.60	-4	2,395	-0.17%
2022/03/30	3	60.20	0	0.00	59.90	3	2,403	0.12%
2022/03/29	0	60.70	0	0.00	60.10	0	2,382	0.00%
2022/03/28	6	60.57	2	60.40	60.70	4	2,332	0.17%
2022/03/25	0	0.00	1	59.60	59.40	-1	2,256	-0.04%
2022/03/24	0	59.10	0	0.00	59.40	0	2,242	0.00%
2022/03/23	1	59.40	4.1	59.30	59.20	-3.1	2,260	-0.14%
2022/03/22	8	59.00	0	0.00	59.20	8	2,261	0.35%
2022/03/21	0	59.00	0	0.00	59.10	0	2,285	0.00%
2022/03/18	1	58.80	0	0.00	58.60	1	2,310	0.04%
2022/03/17	4	58.68	0	0.00	58.80	4	2,325	0.17%
2022/03/15	2	57.40	0	0.00	57.20	2	2,344	0.09%
2022/03/11	1	57.50	1.1	57.71	57.70	-0.1	2,361	-0.01%
2022/03/10	5	57.86	2	57.80	57.90	3	2,372	0.13%
2022/03/09	8	57.15	2	57.10	57.20	6	2,360	0.25%
2022/03/07	2	56.55	0	0.00	56.10	2	2,321	0.09%
2022/02/24	11.1	56.37	0	0.00	56.20	11.1	2,501	0.45%
2022/02/23	1	58.10	0	0.00	57.90	1	2,500	0.04%
2022/02/22	0	58.40	0.5	58.40	57.90	-0.5	2,574	-0.02%
2022/02/08	0	57.60	0	0.00	57.50	0	3,301	0.00%
2022/02/07	0.5	56.50	1	57.00	57.20	-0.5	3,431	-0.01%
2022/01/26	1	56.90	0	0.00	56.50	1	3,443	0.03%
2022/01/25	1	57.10	0	0.00	57.10	1	3,496	0.03%
2022/01/24	1	57.10	0	0.00	57.80	1	3,530	0.03%
2022/01/21	1	59.00	0	0.00	58.30	1	3,548	0.03%
2022/01/20	1	59.10	0	0.00	59.50	1	3,593	0.03%
2022/01/18	0	0.00	1	60.10	59.70	-1	3,661	-0.03%
2022/01/13	0	0.00	1	58.60	59.00	-1	3,558	-0.03%
2022/01/12	1	57.60	1	57.60	57.80	0	3,518	0.00%
2022/01/11	3	57.87	0	0.00	57.50	3	3,566	0.08%
2022/01/10	1	57.80	1	58.60	58.50	0	3,567	0.00%
2022/01/07	2	58.60	7.3	58.28	58.10	-5.3	3,596	-0.15%
2022/01/06	3.2	59.36	1	59.40	59.30	2.2	3,572	0.06%
2022/01/05	2	60.15	1	59.40	59.60	1	3,597	0.03%
2022/01/04	1	58.40	1	58.90	58.30	0	3,518	0.00%
2021/12/29	1	59.10	0	0.00	59.00	1	3,591	0.03%
2021/12/22	0	0.00	1	58.20	58.20	-1	3,885	-0.03%
2021/12/20	1	57.20	0	0.00	57.20	1	3,959	0.03%
2021/12/17	0	0.00	1	58.10	57.60	-1	3,987	-0.03%
2021/12/16	1.7	57.38	1	58.10	57.60	0.7	3,999	0.02%
2021/12/15	0.3	57.39	0	0.00	57.00	0.3	4,034	0.01%
2021/12/14	2	57.40	1	57.70	57.30	1	4,034	0.02%
2021/12/09	2	58.75	2	59.10	58.70	0	4,078	0.00%
2021/12/07	0	0.00	1	60.20	60.20	-1	4,099	-0.02%
2021/12/03	1	60.00	3	60.13	60.00	-2	4,334	-0.05%
2021/12/02	0	0.00	2	60.40	59.90	-2	4,470	-0.04%
2021/11/30	6	59.50	0	0.00	59.30	6	4,793	0.13%
2021/11/29	1	57.70	0	0.00	58.60	1	4,886	0.02%
2021/11/26	2	60.05	0	0.00	59.00	2	4,977	0.04%
2021/11/23	8	61.31	20	60.80	60.60	-12	5,241	-0.23%
2021/11/22	2	61.45	2	62.30	62.20	0	5,264	0.00%
2021/11/19	17	62.28	14	62.41	61.90	3	5,347	0.06%
2021/11/18	13	63.91	4	63.35	62.80	9	5,379	0.17%
2021/11/17	1	62.40	18	62.39	62.70	-17	5,307	-0.32%
2021/11/16	10	60.99	3	61.43	61.00	7	5,224	0.13%
2021/11/15	12	60.58	7	61.19	61.40	5	5,275	0.09%
2021/11/11	1	59.30	0	0.00	59.70	1	5,407	0.02%
2021/11/10	1	59.70	3	60.03	59.80	-2	5,739	-0.03%
2021/11/09	17	59.79	5	59.70	60.20	12	5,876	0.20%
2021/11/08	9	60.57	12	60.59	60.20	-3	5,900	-0.05%
2021/11/05	7	60.13	9	60.26	60.20	-2	6,023	-0.03%
2021/11/04	4	59.90	25	60.52	60.40	-21	6,187	-0.34%
2021/11/03	10	58.53	5	58.20	58.90	5	6,296	0.08%
2021/11/02	1	59.20	0	0.00	58.10	1	6,409	0.02%
2021/11/01	5	59.00	4	58.90	59.60	1	6,696	0.01%
2021/10/29	21	58.81	1	59.00	58.60	20	6,956	0.29%
2021/10/28	1	59.20	2	58.90	59.20	-1	7,005	-0.01%
2021/10/27	7	57.84	1	57.60	58.60	6	7,162	0.08%
2021/10/26	1	57.60	3	58.11	58.10	-2	7,365	-0.03%
2021/10/25	1	57.00	0	0.00	57.30	1	7,748	0.01%
2021/10/22	0	0.00	1	57.00	57.10	-1	7,918	-0.01%
2021/10/21	2	57.30	0	0.00	56.60	2	8,144	0.02%
2021/10/20	0	0.00	1	56.90	57.30	-1	8,352	-0.01%
2021/10/19	3	56.90	4	56.83	57.20	-1	8,481	-0.01%
2021/10/18	3	55.80	0	0.00	55.50	3	8,573	0.03%
2021/10/15	4	56.48	0.1	56.15	56.40	3.9	8,835	0.04%
2021/10/14	1.1	54.27	5	54.56	54.50	-3.9	8,954	-0.04%
2021/10/13	2	54.31	0	0.00	54.30	2	9,232	0.02%
2021/10/12	1.9	55.75	0	0.00	55.60	1.9	9,616	0.02%
2021/10/08	22.1	56.35	3	57.00	56.40	19.1	9,632	0.20%
2021/10/07	2	56.65	4	56.88	56.70	-2	9,690	-0.02%
2021/10/06	8	55.80	0	0.00	55.50	8	9,818	0.08%
2021/10/05	12.1	56.59	3.1	54.68	57.20	9	9,815	0.09%
2021/10/04	0	0.00	2	56.20	55.40	-2	9,782	-0.02%
2021/10/01	2	59.00	0	0.00	57.20	2	9,766	0.02%
2021/09/29	0.1	59.90	0	0.00	58.40	0.1	10,009	0.00%
2021/09/28	1	61.70	3	61.50	61.30	-2	10,163	-0.02%
2021/09/27	0	0.00	13	61.70	62.20	-13	10,199	-0.13%
2021/09/24	2	62.15	0	0.00	62.40	2	10,380	0.02%
2021/09/22	4	61.28	0	0.00	61.20	4	10,444	0.04%
2021/09/17	21	63.38	0	0.00	63.10	21	10,536	0.20%
2021/09/16	0	0.00	1	63.80	63.50	-1	10,565	-0.01%
2021/09/15	4	63.03	0	0.00	62.80	4	10,627	0.04%
2021/09/10	2	64.65	0	0.00	65.30	2	10,720	0.02%
2021/09/09	1	62.40	0	0.00	64.60	1	10,741	0.01%
2021/09/08	8	63.85	1.5	64.97	62.80	6.5	10,706	0.06%
2021/09/07	4	65.40	11	65.27	66.10	-7	10,607	-0.07%
2021/09/06	4	66.60	5	66.90	66.20	-1	10,645	-0.01%
2021/09/03	5	65.50	7	66.60	67.20	-2	10,541	-0.02%
2021/09/02	2	64.60	0	0.00	64.60	2	10,414	0.02%
2021/09/01	3	64.77	3	65.40	65.60	0	10,339	0.00%
2021/08/31	1	63.80	0	0.00	65.00	1	10,289	0.01%
2021/08/30	2	64.20	2	64.00	64.20	0	10,495	0.00%
2021/08/27	2	63.75	3	64.23	63.10	-1	10,541	-0.01%
2021/08/26	2	61.95	2	62.20	62.40	0	10,410	0.00%
2021/08/25	1	61.80	4	62.40	62.50	-3	10,348	-0.03%
2021/08/24	6	61.30	5	61.82	62.20	1	10,262	0.01%
2021/08/23	1	61.40	2	61.70	61.60	-1	10,185	-0.01%
2021/08/20	2	59.70	1	60.10	60.20	1	10,104	0.01%
2021/08/19	3	60.20	2	59.70	59.10	1	10,046	0.01%
2021/08/18	3	60.90	4	58.60	62.10	-1	9,937	-0.01%
2021/08/17	6.5	59.88	60	60.36	59.20	-53.5	9,851	-0.54%
2021/08/16	17	60.24	13	59.54	60.70	4	9,775	0.04%
2021/08/13	18	67.01	7	66.09	65.50	11	9,433	0.12%
2021/08/12	7	68.66	18	67.79	68.60	-11	9,282	-0.12%
2021/08/11	24	68.82	6	69.62	67.50	18	9,218	0.20%
2021/08/10	9	68.52	2.2	69.50	70.40	6.8	9,120	0.07%
2021/08/09	5	70.00	7	71.34	69.90	-2	9,013	-0.02%
2021/08/05	9	69.34	24	69.81	71.00	-15	8,767	-0.17%
2021/08/04	28	68.86	35.2	68.25	68.10	-7.2	8,575	-0.08%
2021/08/03	0	0.00	2	65.70	66.00	-2	8,370	-0.02%
2021/08/02	18	65.82	21	65.61	65.50	-3	8,308	-0.04%
2021/07/30	21	64.40	9	64.07	64.10	12	8,124	0.15%
2021/07/29	30	63.16	21.1	63.13	64.30	8.9	7,983	0.11%
2021/07/28	5	60.52	1	59.30	61.40	4	7,627	0.05%
2021/07/27	3	62.10	14	62.50	62.20	-11	7,613	-0.14%
2021/07/26	10	63.09	9	62.53	63.10	1	7,526	0.01%
2021/07/23	14	61.32	0	0.00	60.50	14	7,667	0.18%
2021/07/22	1	60.90	1	60.90	60.90	0	7,936	0.00%
2021/07/21	4	60.83	2	60.30	60.10	2	7,914	0.03%
2021/07/20	3	58.67	8	58.65	59.60	-5	7,778	-0.06%
2021/07/19	2	59.40	2	59.20	59.20	0	7,653	0.00%
2021/07/16	10.2	60.09	11	60.05	60.50	-0.8	7,453	-0.01%
2021/07/14	0.1	57.30	0	0.00	57.20	0.1	7,098	0.00%
2021/07/13	3	57.90	3	58.13	57.40	0	7,194	0.00%
2021/07/12	0	0.00	6	57.12	56.80	-6	7,081	-0.08%
2021/07/09	4	56.45	7	56.86	56.50	-3	7,110	-0.04%
2021/07/08	0.1	57.00	4	57.20	57.00	-3.9	7,248	-0.05%
2021/07/07	10.3	57.07	4	57.38	56.90	6.3	7,335	0.09%
2021/07/06	2.2	58.45	0	0.00	58.30	2.2	7,288	0.03%
2021/07/05	7.4	59.55	18	59.07	59.90	-10.6	7,212	-0.15%
2021/07/02	2	57.20	4	56.85	57.10	-2	7,022	-0.03%
2021/07/01	10	57.40	37	56.96	57.10	-27	7,046	-0.38%
2021/06/30	0	0.00	5	56.08	56.00	-5	6,950	-0.07%
2021/06/29	1	55.50	3	56.60	56.00	-2	6,930	-0.03%
2021/06/28	4	55.88	7	56.19	55.90	-3	6,901	-0.04%
2021/06/24	0	0.00	4	55.75	55.00	-4	6,793	-0.06%
2021/06/23	0	0.00	4	54.85	54.90	-4	6,745	-0.06%
2021/06/22	1	54.30	1	54.40	54.10	0	6,683	0.00%
2021/06/21	11	53.97	1	53.80	53.80	10	6,652	0.15%
2021/06/18	0	0.00	5	54.86	54.60	-5	6,664	-0.08%
2021/06/16	4	54.45	0	0.00	54.20	4	6,703	0.06%
2021/06/15	3	54.13	9	54.44	54.50	-6	6,708	-0.09%
2021/06/11	0	0.00	1	53.50	53.30	-1	6,643	-0.02%
2021/06/10	1	52.80	6	53.32	52.80	-5	6,690	-0.07%
2021/06/09	0	0.00	3	53.00	52.80	-3	6,688	-0.04%
2021/06/08	2	52.35	0	0.00	52.70	2	6,726	0.03%
2021/06/07	26	53.52	40	53.34	52.50	-14	6,780	-0.21%
2021/06/04	16	52.16	13	52.37	52.50	3	6,529	0.05%
2021/06/03	0	0.00	5.4	51.59	52.00	-5.4	6,471	-0.08%
2021/06/02	4	50.80	2	50.80	50.50	2	6,451	0.03%
2021/06/01	0	0.00	2	51.10	51.00	-2	6,501	-0.03%
2021/05/31	7	50.43	13	50.42	50.30	-6	6,522	-0.09%
2021/05/28	0	0.00	3	50.10	50.20	-3	6,544	-0.05%
2021/05/27	5	49.02	3	49.08	49.05	2	6,581	0.03%
2021/05/26	0	0.00	2	49.40	49.35	-2	6,653	-0.03%
2021/05/25	0	0.00	6.2	49.59	49.45	-6.2	6,734	-0.09%
2021/05/24	1	48.60	2	48.65	48.65	-1	6,795	-0.01%
2021/05/20	1	48.10	0	0.00	47.60	1	6,999	0.01%
2021/05/19	4	47.83	20	47.70	48.45	-16	7,102	-0.23%
2021/05/18	0	0.00	10	47.53	48.35	-10	7,172	-0.14%
2021/05/17	6.1	45.66	37	45.72	44.95	-30.9	7,324	-0.42%
2021/05/14	4	48.80	7	48.26	48.10	-3	7,331	-0.04%
2021/05/13	8	47.15	3	47.17	47.80	5	7,333	0.07%
2021/05/12	14.1	47.98	2	45.40	47.15	12.1	7,325	0.17%
2021/05/11	17	50.22	4	49.98	49.65	13	7,256	0.18%
2021/05/10	1	51.40	0	0.00	51.40	1	7,265	0.01%
2021/05/07	2	51.80	9	51.73	51.90	-7	7,393	-0.09%
2021/05/06	11	50.58	0	0.00	50.60	11	7,539	0.15%
2021/05/05	8	51.54	4.5	52.52	51.20	3.5	7,670	0.05%
2021/05/04	26.5	51.44	12	51.91	52.10	14.5	7,998	0.18%
2021/05/03	7	53.49	7	53.30	52.40	0	8,133	0.00%
2021/04/29	34	55.29	17	56.46	54.60	17	8,583	0.20%
2021/04/28	18	54.04	78.2	54.41	55.80	-60.2	9,138	-0.66%
2021/04/27	8	53.10	9	53.30	53.00	-1	9,147	-0.01%
2021/04/26	3.3	52.66	18	52.52	52.90	-14.7	9,166	-0.16%
2021/04/23	2	50.45	3	51.27	51.60	-1	9,114	-0.01%
2021/04/22	15	51.47	2	51.95	50.80	13	9,255	0.14%
2021/04/21	1	52.20	3.3	52.27	52.20	-2.3	9,383	-0.02%
2021/04/20	15.1	51.88	5	52.14	52.10	10.1	9,501	0.11%
2021/04/19	0	0.00	19.6	51.43	52.00	-19.6	9,620	-0.20%
2021/04/16	0	0.00	2.4	50.07	50.10	-2.4	9,541	-0.03%
2021/04/15	2	49.85	3	50.27	50.10	-1	9,665	-0.01%
2021/04/14	22	49.50	7	49.80	49.90	15	9,702	0.15%
2021/04/13	16	50.91	0	0.00	50.30	16	9,875	0.16%
2021/04/12	22	52.01	5	52.20	51.60	17	10,141	0.17%
2021/04/09	24	52.52	13	52.73	52.40	11	10,152	0.11%
2021/04/08	2	53.10	11.5	53.38	53.20	-9.5	10,072	-0.09%
2021/04/07	2	53.15	10	53.19	53.30	-8	10,044	-0.08%
2021/04/06	3	52.90	9	52.58	53.10	-6	10,017	-0.06%
2021/04/01	10	52.21	8	52.10	52.20	2	9,931	0.02%
2021/03/31	6	52.32	1	52.10	52.30	5	9,994	0.05%
2021/03/30	3	52.27	0	0.00	52.50	3	10,084	0.03%
2021/03/29	16	52.20	3	52.20	52.20	13	10,092	0.13%
2021/03/26	7	52.26	18	52.52	52.10	-11	10,136	-0.11%
2021/03/25	10	52.01	4	52.35	51.90	6	10,177	0.06%
2021/03/24	6	52.10	2	52.70	52.10	4	10,204	0.04%
2021/03/23	6	52.40	1	52.30	52.50	5	10,219	0.05%
2021/03/22	31	52.63	18	53.19	52.60	13	10,244	0.13%
2021/03/19	12	52.38	12	52.72	53.10	0	10,233	0.00%
2021/03/18	0	0.00	13	52.38	52.60	-13	10,229	-0.13%
2021/03/17	27	51.99	14	52.41	52.10	13	10,319	0.13%
2021/03/16	15	52.72	6	53.15	52.60	9	10,304	0.09%
2021/03/15	5	52.08	0	0.00	52.30	5	10,349	0.05%
2021/03/12	1	51.90	14	52.04	52.00	-13	10,422	-0.12%
2021/03/11	2	51.80	6.3	51.80	51.80	-4.3	10,551	-0.04%
2021/03/10	0	0.00	2	50.80	50.70	-2	10,568	-0.02%
2021/03/09	4	49.76	3	50.23	50.50	1	10,669	0.01%
2021/03/08	6	50.72	0	0.00	50.10	6	10,732	0.06%
2021/03/05	4	50.13	6	50.40	50.30	-2	10,830	-0.02%
2021/03/04	3	50.23	3	50.77	50.20	0	10,990	0.00%
2021/03/02	5	50.86	10	51.32	50.70	-5	11,148	-0.04%
2021/02/26	11	50.45	2	50.60	50.60	9	11,411	0.08%
2021/02/25	10	51.39	0	0.00	51.20	10	11,762	0.09%
2021/02/24	7	51.83	19	52.32	51.30	-12	11,867	-0.10%
2021/02/23	5	51.46	11	51.46	51.90	-6	11,835	-0.05%
2021/02/22	10	51.45	17	51.76	51.90	-7	11,850	-0.06%
2021/02/19	16	51.01	0	0.00	51.10	16	11,822	0.14%
2021/02/18	5	51.52	1	51.60	51.80	4	11,754	0.03%
2021/02/17	16	51.83	26	51.87	52.00	-10	11,727	-0.09%
2021/02/05	7	50.19	12	50.48	50.30	-5	11,515	-0.04%
2021/02/04	0	0.00	5	49.72	49.60	-5	11,440	-0.04%
2021/02/03	1	48.90	0	0.00	49.15	1	11,480	0.01%
2021/02/02	2	48.85	0	0.00	49.50	2	11,469	0.02%
2021/02/01	4	47.74	29	47.86	48.25	-25	11,515	-0.22%
2021/01/29	70	49.41	5	49.33	48.65	65	11,479	0.57%
2021/01/28	9	49.59	7	50.20	50.00	2	11,335	0.02%
2021/01/27	27.3	51.31	5	51.28	51.20	22.3	11,155	0.20%
2021/01/26	29	52.50	6	52.83	52.50	23	10,929	0.21%
2021/01/25	14	52.23	1	53.50	51.80	13	10,533	0.12%
2021/01/22	10	51.81	11	52.42	52.50	-1	10,241	-0.01%
2021/01/21	23	50.85	42	51.27	51.50	-19	9,656	-0.20%
2021/01/20	5	48.35	30	48.62	48.25	-25	8,712	-0.29%
2021/01/19	4	47.40	26	47.87	47.60	-22	8,273	-0.27%
2021/01/18	37	46.46	7	46.67	46.80	30	8,138	0.37%
2021/01/15	17	47.68	8	48.40	47.25	9	8,052	0.11%
2021/01/14	5	48.31	14	47.95	48.50	-9	7,888	-0.11%
2021/01/13	5	47.29	37	47.24	47.45	-32	7,663	-0.42%
2021/01/12	15	47.31	9	47.59	46.50	6	7,496	0.08%
2021/01/11	3	47.17	37	46.96	47.20	-34	7,296	-0.47%
2021/01/08	12	46.69	10	46.94	47.05	2	7,211	0.03%
2021/01/07	6	46.54	0	0.00	46.60	6	7,045	0.09%
2021/01/06	25	47.16	8	47.63	46.65	17	6,942	0.24%
2021/01/05	24	47.33	46	47.33	48.25	-22	6,586	-0.33%
2021/01/04	1	45.75	6	45.89	46.10	-5	6,217	-0.08%
2020/12/31	1	45.25	1	45.55	45.25	0	6,143	0.00%
2020/12/29	6	45.23	0	0.00	45.25	6	6,233	0.10%
2020/12/28	0	0.00	7	45.86	45.70	-7	6,188	-0.11%
2020/12/25	4	46.00	0	0.00	45.90	4	6,182	0.06%
2020/12/24	2	45.50	6	45.87	45.90	-4	6,150	-0.07%
2020/12/23	2	44.73	0	0.00	44.75	2	6,097	0.03%
2020/12/22	5	44.92	7	45.71	44.70	-2	6,102	-0.03%
2020/12/21	4	44.76	2	44.40	45.50	2	6,046	0.03%
2020/12/18	6	44.85	0	0.00	44.80	6	5,954	0.10%
2020/12/16	2	45.63	4	45.39	45.80	-2	5,882	-0.03%
2020/12/15	3	44.73	0	0.00	44.70	3	5,803	0.05%
2020/12/11	16	45.12	3	45.18	45.05	13	5,722	0.23%
2020/12/10	17	45.99	7	45.59	45.70	10	5,615	0.18%
2020/12/09	2	46.75	5	46.91	46.65	-3	5,521	-0.05%
2020/12/08	8	45.63	2	45.60	45.90	6	5,368	0.11%
2020/12/07	18	45.52	5	46.09	46.00	13	5,281	0.25%
2020/12/04	13	45.14	4	45.49	45.45	9	5,122	0.18%
2020/12/03	26	45.21	52	45.41	45.15	-26	5,005	-0.52%
2020/12/02	0	0.00	5	45.25	45.15	-5	4,911	-0.10%
2020/12/01	10	45.10	5	45.00	45.10	5	4,885	0.10%
2020/11/30	4	45.05	13	44.76	45.15	-9	4,780	-0.19%
2020/11/27	2	44.60	3	44.43	44.40	-1	4,597	-0.02%
2020/11/26	26	44.21	3	44.55	44.55	23	4,514	0.51%
2020/11/25	8	44.02	8	43.83	44.35	0	4,389	0.00%
2020/11/24	61	44.93	181	44.49	44.30	-120	4,075	-2.94%	大賣/鉅額交易
2020/11/23	22	42.95	6	42.90	43.30	16	3,704	0.43%
2020/11/20	1	41.80	1	42.15	42.40	0	3,549	0.00%
2020/11/19	5	42.86	1	42.25	42.20	4	3,505	0.11%
2020/11/18	164	42.10	2	41.80	42.50	162	3,469	4.67%	大買/鉅額交易
2020/11/17	0	0.00	1	41.45	41.40	-1	3,468	-0.03%
2020/11/16	0	0.00	3	41.22	41.30	-3	3,595	-0.08%
2020/11/13	0	0.00	7	40.65	40.80	-7	3,699	-0.19%
2020/11/11	2	40.78	1	41.20	41.10	1	3,897	0.03%
2020/11/09	0	0.00	3	40.38	40.60	-3	3,780	-0.08%
2020/10/30	0	0.00	0	40.00	37.70	0	4,031	0.00%
2020/10/29	2	37.85	1	37.75	38.30	1	4,051	0.02%
2020/10/28	1	38.35	0	0.00	38.35	1	4,110	0.02%
2020/10/20	0	0.00	1	39.00	38.95	-1	5,001	-0.02%
2020/10/16	1	38.35	0	0.00	38.40	1	5,360	0.02%
2020/10/12	1	38.80	0	0.00	38.85	1	5,618	0.02%
2020/10/08	2	39.30	1	39.40	39.30	1	5,736	0.02%
2020/10/07	0	0.00	1	38.90	39.30	-1	5,971	-0.02%
2020/10/06	1	38.30	4	38.94	38.50	-3	6,109	-0.05%
2020/10/05	0	0.00	1	38.00	38.00	-1	6,152	-0.02%
2020/09/30	0	0.00	1	37.90	37.75	-1	6,252	-0.02%
2020/09/29	0	0.00	2	37.90	37.20	-2	6,332	-0.03%
2020/09/28	2	37.45	1	37.60	37.60	1	6,483	0.02%
2020/09/25	5	37.26	0	0.00	37.00	5	6,641	0.08%
2020/09/24	3	37.82	0	0.00	37.80	3	6,814	0.04%
2020/09/23	1	38.40	0	0.00	38.40	1	6,914	0.01%
2020/09/22	1	39.00	0	0.00	38.70	1	7,057	0.01%
2020/09/21	2	39.18	0	0.00	39.15	2	7,236	0.03%
2020/09/18	1	39.70	1	39.95	39.80	0	7,473	0.00%
2020/09/17	2	39.88	1	40.05	40.00	1	7,602	0.01%
2020/09/16	0	0.00	1	40.50	40.10	-1	7,867	-0.01%
2020/09/15	0	0.00	2	40.18	40.00	-2	8,011	-0.02%
2020/09/11	0	0.00	0.1	39.05	38.85	-0.1	8,070	0.00%
2020/09/10	1	39.20	1	39.55	39.15	0	8,076	0.00%
2020/09/09	7	39.03	4	39.25	39.60	3	8,076	0.04%
2020/09/08	1	39.15	0	0.00	38.90	1	8,056	0.01%
2020/09/04	0	0.00	3.1	39.57	39.85	-3.1	8,172	-0.04%
2020/09/03	2	38.85	2	39.10	38.75	0	8,117	0.00%
2020/09/02	1	39.05	2	38.88	39.05	-1	8,129	-0.01%
2020/08/31	1	38.25	0	0.00	38.15	1	8,196	0.01%
2020/08/28	0	0.00	1	38.85	38.55	-1	8,244	-0.01%
2020/08/27	4	38.59	0	0.00	38.45	4	8,380	0.05%
2020/08/26	0	0.00	3	38.92	39.35	-3	8,773	-0.03%
2020/08/25	1	38.60	0	0.00	38.75	1	8,874	0.01%
2020/08/24	0	0.00	0.5	38.55	38.35	-0.5	8,879	-0.01%
2020/08/21	6	38.89	39	39.00	38.85	-33	8,865	-0.37%
2020/08/20	24	39.42	8	38.91	38.80	16	8,757	0.18%
2020/08/19	40	41.52	2	42.10	41.20	38	8,651	0.44%
2020/08/18	11	42.84	0	0.00	42.60	11	8,541	0.13%
2020/08/17	0.5	44.40	3	44.00	44.40	-2.5	8,442	-0.03%
2020/08/14	3	42.53	6	43.09	43.25	-3	8,466	-0.04%
2020/08/13	5	42.85	5	43.15	42.80	0	8,505	0.00%
2020/08/12	6	42.41	0	0.00	42.55	6	8,485	0.07%
2020/08/11	4	43.19	5	43.63	43.05	-1	8,490	-0.01%
2020/08/07	1	44.10	5	44.60	44.40	-4	8,504	-0.05%
2020/08/06	10	44.27	1	44.35	44.25	9	8,486	0.11%
2020/08/05	5	44.60	5	44.47	44.95	0	8,407	0.00%
2020/08/04	2	42.95	5	42.85	42.90	-3	8,305	-0.04%
2020/08/03	7	42.96	0	0.00	42.85	7	8,356	0.08%
2020/07/30	1	42.25	1	42.65	42.60	0	8,487	0.00%
2020/07/29	1	42.05	0	0.00	42.25	1	8,535	0.01%
2020/07/28	10	44.16	41	44.44	42.50	-31	8,563	-0.36%
2020/07/27	11	44.08	4	43.99	42.90	7	8,376	0.08%
2020/07/24	8	46.93	4	46.81	46.40	4	8,234	0.05%
2020/07/23	0	0.00	1	46.80	47.65	-1	7,997	-0.01%
2020/07/22	1	46.00	1	46.20	45.90	0	7,848	0.00%
2020/07/21	1	45.30	8	45.58	45.15	-7	7,748	-0.09%
2020/07/20	6	44.82	2	44.98	44.90	4	7,722	0.05%
2020/07/17	4	44.68	0	0.00	44.65	4	7,696	0.05%
2020/07/16	6	44.74	7	44.81	44.95	-1	7,642	-0.01%
2020/07/15	1	44.80	3	45.13	44.60	-2	7,600	-0.03%
2020/07/14	8	45.23	4	45.74	45.30	4	7,529	0.05%
2020/07/13	15	43.63	21	44.69	44.90	-6	7,316	-0.08%
2020/07/10	4	43.09	0	0.00	42.70	4	7,179	0.06%
2020/07/09	1	44.00	0	0.00	44.05	1	7,102	0.01%
2020/07/08	7	44.36	3	44.47	44.40	4	7,012	0.06%
2020/07/07	1	43.70	4	43.35	44.00	-3	6,913	-0.04%
2020/07/06	1	43.55	2	43.83	44.00	-1	6,756	-0.01%
2020/07/03	2	42.45	22	42.32	42.65	-20	6,612	-0.30%
2020/07/02	0	0.00	5	41.61	41.65	-5	6,503	-0.08%
2020/07/01	1	41.00	3	41.05	41.05	-2	6,419	-0.03%
2020/06/30	0	0.00	17	41.34	40.60	-17	6,277	-0.27%
2020/06/29	3	40.65	7	40.63	40.75	-4	6,115	-0.07%
2020/06/24	11	39.97	4	40.03	39.95	7	5,881	0.12%
2020/06/23	24	39.77	31.1	39.80	39.80	-7.1	5,784	-0.12%
2020/06/22	0	0.00	9	39.02	39.00	-9	5,541	-0.16%
2020/06/19	0	0.00	4	38.44	38.15	-4	5,420	-0.07%
2020/06/18	0	0.00	2	38.15	38.00	-2	5,402	-0.04%
2020/06/17	1	37.60	0	0.00	37.55	1	5,375	0.02%
2020/06/16	5.1	37.60	0	0.00	37.65	5.1	5,426	0.09%
2020/06/12	2	35.80	17	35.99	37.00	-15	5,582	-0.27%
2020/06/11	7	37.45	12	37.60	36.85	-5	5,657	-0.09%
2020/06/10	3	37.97	0	0.00	38.10	3	5,592	0.05%
2020/06/09	2	38.50	0	0.00	38.30	2	5,666	0.04%
2020/06/08	2	38.70	5	38.60	38.35	-3	5,734	-0.05%
2020/06/05	1	38.30	10	38.45	38.30	-9	5,734	-0.16%
2020/06/04	2	38.18	0	0.00	38.10	2	5,746	0.03%
2020/06/03	1	38.40	4	38.38	38.35	-3	5,750	-0.05%
2020/06/02	13	40.25	21.8	39.53	39.05	-8.8	5,647	-0.16%
2020/06/01	0	0.00	10	38.41	38.80	-10	5,352	-0.19%
2020/05/28	2	37.50	0	0.00	37.30	2	5,229	0.04%
2020/05/27	1	37.70	0	0.00	37.70	1	5,231	0.02%
2020/05/26	3	37.65	2	37.63	37.90	1	5,239	0.02%
2020/05/25	5	37.05	1	37.20	37.55	4	5,179	0.08%
2020/05/22	5	38.00	0	0.00	37.90	5	5,135	0.10%
2020/05/21	1	38.20	1	38.35	38.40	0	5,069	0.00%
2020/05/20	11	37.67	10	37.17	37.75	1	4,971	0.02%
2020/05/19	5	36.83	1	37.15	36.80	4	4,916	0.08%
2020/05/18	4	36.68	0	0.00	36.60	4	4,908	0.08%
2020/05/15	0	0.00	6	37.20	37.20	-6	4,849	-0.12%
2020/05/14	5	37.55	1	37.85	37.40	4	4,813	0.08%
2020/05/12	3	37.90	0	0.00	37.75	3	4,773	0.06%
2020/05/11	2	38.30	5	38.40	38.15	-3	4,764	-0.06%
2020/05/08	5	37.95	4	38.31	37.95	1	4,715	0.02%
2020/05/07	10	38.29	5	38.23	38.20	5	4,648	0.11%
2020/05/06	5	37.20	1	37.70	37.65	4	4,524	0.09%
2020/05/05	5	37.35	0	0.00	37.00	5	4,445	0.11%
2020/05/04	28	36.83	2	37.10	36.85	26	4,396	0.59%
2020/04/30	0	0.00	7	36.49	36.60	-7	4,337	-0.16%
2020/04/29	5	35.85	12	36.20	36.10	-7	4,348	-0.16%
2020/04/28	5	35.90	2	35.80	35.75	3	4,305	0.07%
2020/04/27	5	35.65	0	0.00	35.65	5	4,374	0.11%
2020/04/24	0	0.00	4	35.13	35.25	-4	4,323	-0.09%
2020/04/22	0	0.00	1	33.55	34.40	-1	4,335	-0.02%
2020/04/21	1	33.80	0	0.00	33.85	1	4,396	0.02%
2020/04/20	0	0.00	1	34.50	34.70	-1	4,413	-0.02%
2020/04/17	3	34.67	0	0.00	34.65	3	4,417	0.07%
2020/04/16	0	0.00	1	34.95	34.90	-1	4,361	-0.02%
2020/04/14	0	0.00	10	34.10	34.30	-10	4,378	-0.23%
2020/04/13	0	0.00	1	33.75	33.50	-1	4,340	-0.02%
2020/04/10	3	33.67	0	0.00	33.70	3	4,361	0.07%
2020/04/09	10	33.50	0	0.00	33.65	10	4,384	0.23%
2020/04/08	0	0.00	1	33.60	33.80	-1	4,343	-0.02%
2020/04/07	0	0.00	9	32.97	33.25	-9	4,274	-0.21%
2020/04/06	1	31.55	1	31.95	31.80	0	4,221	0.00%
2020/03/31	1	31.00	7	31.24	30.95	-6	4,305	-0.14%
2020/03/30	1	30.35	0	0.00	30.70	1	4,281	0.02%
2020/03/27	4	31.06	1	31.10	30.65	3	4,276	0.07%
2020/03/26	6	31.03	1	31.20	31.00	5	4,231	0.12%
2020/03/25	0	0.00	2	31.68	31.15	-2	4,200	-0.05%
2020/03/24	1	29.95	0	0.00	30.25	1	4,152	0.02%
2020/03/23	7	28.95	1	29.00	28.90	6	4,129	0.15%
2020/03/20	5	29.32	1	29.80	30.05	4	4,141	0.10%
2020/03/19	1	27.70	1	28.85	27.40	0	4,099	0.00%
2020/03/18	2	31.05	0	0.00	30.20	2	4,148	0.05%
2020/03/17	4	31.05	11	31.45	31.05	-7	4,276	-0.16%
2020/03/16	23	32.69	5	31.88	31.85	18	4,156	0.43%
2020/03/13	10	32.10	2	32.58	33.20	8	4,103	0.19%
2020/03/12	4	34.03	1	33.90	33.55	3	4,006	0.07%
2020/03/11	2	35.28	1	36.00	35.45	1	3,984	0.03%
2020/03/10	0	0.00	3	35.57	35.75	-3	4,055	-0.07%
2020/03/09	9	35.39	2	35.48	34.85	7	3,986	0.18%
2020/03/06	4	36.33	0	0.00	36.40	4	3,923	0.10%
2020/03/05	8	36.59	11	36.61	36.90	-3	3,961	-0.08%
2020/02/24	1	35.00	0	0.00	34.90	1	3,758	0.03%
2020/02/21	1	35.30	0	0.00	35.30	1	3,818	0.03%
2020/02/19	1	35.65	0	0.00	35.75	1	3,900	0.03%
2020/02/18	11	35.90	0	0.00	35.85	11	3,885	0.28%
2020/02/17	6	35.98	0	0.00	36.00	6	3,903	0.15%
2020/02/14	1	36.45	3	36.38	36.35	-2	3,908	-0.05%
2020/02/13	2	35.90	0	0.00	35.85	2	3,905	0.05%
2020/02/12	5	36.10	3	36.08	36.15	2	3,941	0.05%
2020/02/11	5	35.25	1	35.35	35.30	4	3,951	0.10%
2020/02/10	0	0.00	1	34.95	34.80	-1	4,074	-0.02%
2020/02/07	2	34.85	0	0.00	34.85	2	4,648	0.04%
2020/02/06	0	0.00	1	34.95	35.20	-1	4,704	-0.02%
2020/02/05	3	34.05	0	0.00	34.05	3	4,728	0.06%
2020/02/04	0	0.00	2	33.55	33.70	-2	4,766	-0.04%
2020/02/03	2	32.13	0	0.00	32.75	2	4,833	0.04%
2020/01/30	8	35.13	0	0.00	34.00	8	5,027	0.16%
2020/01/20	6	37.48	0	0.00	37.45	6	5,180	0.12%
2020/01/17	0	0.00	1	37.60	37.55	-1	5,276	-0.02%
2020/01/14	0	0.00	2	37.55	37.50	-2	5,874	-0.03%
2020/01/10	2	37.13	3	36.98	36.95	-1	5,862	-0.02%
2020/01/09	1	36.95	8	37.02	37.00	-7	6,008	-0.12%
2020/01/08	3	36.22	3	36.63	36.35	0	6,045	0.00%
2020/01/06	6	36.23	0	0.00	35.90	6	6,017	0.10%
2020/01/03	2	36.68	1	37.05	36.80	1	6,014	0.02%
2019/12/30	2	37.48	0	0.00	37.20	2	6,080	0.03%
2019/12/27	1	37.00	0	0.00	37.15	1	6,069	0.02%
2019/12/26	1	36.70	7	37.26	37.40	-6	6,030	-0.10%
2019/12/25	0	0.00	15	36.45	36.70	-15	5,951	-0.25%
2019/12/24	5	36.26	0	0.00	36.25	5	5,989	0.08%
2019/12/13	2	37.83	2	37.90	37.50	0	6,318	0.00%
2019/12/12	4	37.69	23	37.33	37.60	-19	6,166	-0.31%
2019/12/10	0	0.00	0	36.60	36.60	0	6,007	0.00%
2019/12/09	2	36.70	2	36.45	36.55	0	6,021	0.00%
2019/12/06	31	36.40	3	36.90	36.90	28	6,007	0.47%
2019/12/05	0	0.00	3	36.22	36.70	-3	6,005	-0.05%
2019/12/02	1	34.15	0	0.00	34.30	1	6,203	0.02%
2019/11/29	4	35.30	0	0.00	34.90	4	6,196	0.06%
2019/11/27	0	0.00	7	35.55	35.80	-7	6,348	-0.11%
2019/11/26	0	0.00	2	35.75	35.55	-2	6,506	-0.03%
2019/11/25	1	35.55	0	0.00	35.55	1	6,658	0.02%
2019/11/22	0	0.00	1	35.85	35.55	-1	6,714	-0.01%
2019/11/21	1	35.55	3	35.83	36.00	-2	6,706	-0.03%
2019/11/20	2	36.50	2	36.50	36.20	0	6,714	0.00%
2019/11/19	2	36.30	2	37.03	37.10	0	6,691	0.00%
2019/11/14	2	35.65	0	0.00	36.00	2	6,776	0.03%
2019/11/11	0	0.00	1	36.05	35.80	-1	6,746	-0.01%
2019/11/08	1	36.40	1	36.65	36.60	0	6,683	0.00%
2019/11/07	2	35.88	5	36.21	36.10	-3	6,634	-0.05%
2019/11/06	16	38.36	13	39.23	37.00	3	6,504	0.05%
2019/11/05	1	37.10	1	37.60	37.45	0	5,923	0.00%
2019/11/04	0	0.00	2	37.80	37.60	-2	5,848	-0.03%
2019/11/01	2	37.45	1	37.35	37.60	1	5,776	0.02%
2019/10/31	1	37.30	0	0.00	37.15	1	5,719	0.02%
2019/10/30	1	37.50	1	37.45	38.20	0	5,620	0.00%
2019/10/29	2	37.98	6	38.43	37.80	-4	5,507	-0.07%
2019/10/28	2	38.70	16	38.35	38.50	-14	5,293	-0.26%
2019/10/25	3	37.15	3	37.50	37.20	0	5,021	0.00%
2019/10/24	16	37.41	13	37.50	37.60	3	4,904	0.06%
2019/10/23	5	36.10	10	35.97	36.50	-5	4,606	-0.11%
2019/10/21	0	0.00	1	34.70	34.45	-1	4,175	-0.02%
2019/10/18	1	34.80	0	0.00	34.70	1	4,154	0.02%
2019/10/17	5	35.27	0	0.00	35.25	5	4,081	0.12%
2019/10/16	0	0.00	1	34.95	34.95	-1	3,909	-0.03%
2019/10/15	0	0.00	13	34.26	34.55	-13	3,792	-0.34%
2019/10/14	1	34.05	0	0.00	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	3	34.12	0	0.00	34.05	3	3,793	0.08%
2019/10/07	1	34.40	4	34.75	34.35	-3	3,798	-0.08%
2019/10/04	6	34.49	9	34.78	34.90	-3	3,770	-0.08%
2019/10/03	0	0.00	3	34.50	34.55	-3	3,653	-0.08%
2019/10/01	0	0.00	10	34.05	34.10	-10	3,589	-0.28%
2019/09/27	2	33.53	20	33.35	33.10	-18	3,563	-0.51%
2019/09/26	2	34.10	0	0.00	33.85	2	3,512	0.06%
2019/09/25	11	34.48	0	0.00	34.40	11	3,488	0.32%
2019/09/24	2	34.35	21	34.42	34.35	-19	3,468	-0.55%
2019/09/23	6	34.54	7	35.24	34.75	-1	3,387	-0.03%
2019/09/20	0	0.00	4	34.71	35.05	-4	3,142	-0.13%
2019/09/18	10	33.85	0	0.00	33.90	10	3,008	0.33%
2019/09/17	1	33.70	1	34.15	34.10	0	2,979	0.00%
2019/09/12	0	0.00	1	33.95	34.05	-1	2,906	-0.03%
2019/09/11	4	33.80	0	0.00	34.00	4	2,861	0.14%
2019/09/10	0	0.00	1	33.85	33.90	-1	2,819	-0.04%
2019/09/09	0	0.00	1	33.95	33.95	-1	2,785	-0.04%
2019/09/06	6	34.09	17	34.03	33.50	-11	2,685	-0.41%
2019/09/05	0	0.00	2	35.55	35.35	-2	2,502	-0.08%
2019/09/04	0	0.00	3	34.60	34.80	-3	2,382	-0.13%
2019/09/03	3	34.28	4	34.33	34.00	-1	2,292	-0.04%
2019/09/02	1	33.80	1	34.10	34.15	0	2,197	0.00%
2019/08/30	0	0.00	5	33.28	33.30	-5	2,088	-0.24%
2019/08/29	21	32.67	30	32.83	32.55	-9	1,954	-0.46%
2019/08/28	5	31.86	20	31.94	32.20	-15	1,775	-0.84%
2019/08/27	3	31.20	3	31.25	31.30	0	1,596	0.00%
2019/08/23	25	30.88	0	0.00	30.80	25	1,489	1.68%
2019/08/22	0	0.00	5	30.88	30.90	-5	1,452	-0.34%
2019/08/21	0	0.00	1	30.65	30.65	-1	1,395	-0.07%
2019/08/20	0	0.00	7	29.73	29.70	-7	1,278	-0.55%
2019/08/19	0	0.00	5	29.47	29.55	-5	1,216	-0.41%
2019/08/16	0	0.00	3	29.18	29.20	-3	1,152	-0.26%
2019/08/08	1	27.95	0	0.00	28.05	1	1,053	0.09%
2019/08/06	3	27.58	0	0.00	27.90	3	1,021	0.29%
2019/08/05	5	28.18	0	0.00	28.00	5	1,008	0.50%
2019/08/02	12	28.49	1	28.30	28.35	11	1,008	1.09%
2019/08/01	2	28.85	0	0.00	28.90	2	1,008	0.20%
2019/07/31	3	29.07	0	0.00	29.10	3	1,003	0.30%
2019/07/30	6	29.52	0	0.00	29.10	6	1,002	0.60%
2019/07/25	1	29.95	2	30.10	29.90	-1	1,003	-0.10%
2019/07/24	0	0.00	2	29.45	29.45	-2	957	-0.21%
2019/07/23	4	28.98	1	29.20	28.95	3	934	0.32%
2019/07/19	0	0.00	1	28.70	28.75	-1	929	-0.11%
2019/07/18	2	28.58	0	0.00	28.55	2	936	0.21%
2019/07/17	2	28.73	0	0.00	28.85	2	938	0.21%
2019/07/16	1	28.80	0	0.00	28.80	1	951	0.11%
2019/07/15	5	29.13	0	0.00	28.85	5	947	0.53%
2019/07/12	0	0.00	2	31.25	31.25	-2	903	-0.22%
2019/07/08	0	0.00	1	30.70	30.45	-1	949	-0.11%
2019/07/02	0	0.00	1	30.30	30.10	-1	998	-0.10%
2019/06/27	0	0.00	7	29.65	29.70	-7	998	-0.70%
2019/06/26	0	0.00	1	29.50	29.50	-1	1,012	-0.10%
2019/06/24	1	29.35	0	0.00	29.35	1	1,045	0.10%
2019/06/21	0	0.00	8	29.89	29.50	-8	1,057	-0.76%
2019/06/20	0	0.00	2	29.60	29.70	-2	1,074	-0.19%
2019/06/18	1	29.10	9	29.10	29.20	-8	1,228	-0.65%
2019/06/10	0	0.00	3	28.90	28.95	-3	1,378	-0.22%
2019/05/23	1	28.45	0	0.00	28.40	1	1,628	0.06%
2019/05/17	1	28.40	0	0.00	28.40	1	1,653	0.06%
2019/05/15	2	29.05	0	0.00	29.20	2	1,656	0.12%
2019/05/14	2	28.23	0	0.00	28.75	2	1,670	0.12%
2019/05/13	12	29.01	0	0.00	28.85	12	1,667	0.72%
2019/05/09	2	29.75	0	0.00	29.40	2	1,663	0.12%
2019/05/08	1	30.00	3	29.97	30.20	-2	1,644	-0.12%
2019/05/07	0	0.00	2	30.50	30.35	-2	1,659	-0.12%
2019/05/06	2	30.58	0	0.00	30.40	2	1,661	0.12%
2019/05/03	0	0.00	2	31.33	31.35	-2	1,646	-0.12%
2019/05/02	0	0.00	1	31.10	31.00	-1	1,638	-0.06%
2019/04/29	1	30.65	0	0.00	30.70	1	1,641	0.06%
2019/04/26	1	30.95	0	0.00	31.05	1	1,632	0.06%
2019/04/24	2	31.33	0	0.00	31.25	2	1,649	0.12%
2019/04/22	4	31.75	2	31.75	31.85	2	1,644	0.12%
2019/04/18	7	31.60	0	0.00	31.20	7	1,634	0.43%
2019/04/17	1	31.90	2	32.20	31.80	-1	1,633	-0.06%
2019/04/15	0	0.00	2	30.95	30.80	-2	1,514	-0.13%
2019/04/12	1	30.65	2	30.70	30.55	-1	1,511	-0.07%
2019/04/11	1	30.65	1	30.80	30.60	0	1,504	0.00%
2019/04/08	0	0.00	3	30.85	30.95	-3	1,469	-0.20%
2019/04/01	0	0.00	1	30.10	30.05	-1	1,427	-0.07%
2019/03/28	3	30.07	0	0.00	29.90	3	1,393	0.22%
2019/03/25	2	30.45	0	0.00	30.50	2	1,366	0.15%
2019/03/22	1	31.15	1	31.10	31.10	0	1,349	0.00%
2019/03/21	0	0.00	3	30.83	30.85	-3	1,268	-0.24%
2019/03/15	3	29.67	0	0.00	29.20	3	1,125	0.27%
2019/03/14	0	0.00	1	29.15	29.40	-1	1,086	-0.09%
2019/03/13	2	28.88	0	0.00	28.95	2	1,097	0.18%
2019/03/12	0	0.00	1	29.20	29.05	-1	1,106	-0.09%
2019/03/08	1	28.55	0	0.00	28.95	1	1,131	0.09%
2019/03/06	1	29.50	0	0.00	29.25	1	1,121	0.09%
2019/02/27	1	29.95	0	0.00	30.00	1	1,123	0.09%
2019/02/26	2	30.23	5	30.49	30.25	-3	1,100	-0.27%
2019/02/25	0	0.00	2	29.50	29.95	-2	985	-0.20%
2019/02/14	0	0.00	2	28.95	28.80	-2	1,001	-0.20%
2019/01/30	1	28.25	0	0.00	28.25	1	1,016	0.10%
2019/01/28	0	0.00	1	28.60	28.50	-1	1,035	-0.10%
2019/01/25	0	0.00	2	28.23	28.35	-2	1,042	-0.19%
2019/01/24	0	0.00	5	27.99	27.75	-5	1,065	-0.47%
2019/01/23	3	27.85	0	0.00	27.80	3	1,070	0.28%
2019/01/22	2	28.00	1	28.00	28.00	1	1,069	0.09%
2019/01/18	3	28.10	0	0.00	28.15	3	1,084	0.28%
2019/01/04	2	26.20	0	0.00	26.45	2	1,192	0.17%
2019/01/03	0	0.00	1	26.85	26.75	-1	1,259	-0.08%
2019/01/02	1	27.05	0	0.00	26.85	1	1,282	0.08%
2018/12/20	2	27.63	0	0.00	27.35	2	1,408	0.14%
2018/12/18	1	28.15	0	0.00	28.15	1	1,419	0.07%
2018/12/13	2	28.65	0	0.00	28.60	2	1,484	0.13%
2018/12/10	3	28.53	0	0.00	28.45	3	1,562	0.19%
2018/12/06	2	29.40	0	0.00	28.60	2	1,694	0.12%
2018/12/04	25	30.84	0	0.00	30.80	25	1,712	1.46%
2018/12/03	15	30.67	1	30.75	30.85	14	1,741	0.80%
2018/11/30	1	29.60	1	29.75	29.75	0	1,726	0.00%
2018/11/29	0	0.00	2	29.85	29.70	-2	1,784	-0.11%
2018/11/28	0	0.00	1	29.55	29.50	-1	1,791	-0.06%
2018/11/27	0	0.00	1	29.10	29.15	-1	1,834	-0.05%
2018/11/20	1	28.70	0	0.00	28.60	1	1,865	0.05%
2018/11/16	0	0.00	1	29.10	29.05	-1	1,852	-0.05%
2018/11/14	3	29.05	0	0.00	28.75	3	1,853	0.16%
2018/11/08	0	0.00	1	29.50	29.20	-1	1,945	-0.05%
2018/11/05	4	28.65	0	0.00	28.75	4	1,983	0.20%
2018/11/02	1	28.55	0	0.00	28.55	1	2,054	0.05%
2018/11/01	2	28.70	1	28.70	28.70	1	2,091	0.05%
2018/10/31	0	0.00	2	27.50	27.70	-2	2,081	-0.10%
2018/10/25	3	27.20	0	0.00	26.60	3	2,117	0.14%
2018/10/24	0	0.00	2	27.85	28.45	-2	2,120	-0.09%
2018/10/23	2	28.73	0	0.00	28.20	2	2,131	0.09%
2018/10/22	0	0.00	1	29.20	29.15	-1	2,124	-0.05%
2018/10/19	2	28.50	1	28.80	28.60	1	2,135	0.05%
2018/10/18	2	29.13	0	0.00	29.10	2	2,121	0.09%
2018/10/12	1	28.85	2	29.35	29.50	-1	2,131	-0.05%
2018/10/11	12	28.71	0	0.00	28.45	12	2,124	0.56%
2018/10/09	1	31.40	0	0.00	31.60	1	2,061	0.05%
2018/10/08	1	31.90	0	0.00	32.05	1	2,074	0.05%
2018/10/05	1	32.20	0	0.00	32.25	1	2,118	0.05%
2018/10/04	3	33.03	0	0.00	32.80	3	2,099	0.14%
2018/10/03	2	33.70	0	0.00	33.60	2	2,101	0.10%
2018/10/02	0	0.00	1	34.40	34.00	-1	2,119	-0.05%
2018/09/26	0	0.00	10	34.00	34.05	-10	2,302	-0.43%
2018/09/25	10	34.35	0	0.00	33.95	10	2,342	0.43%
2018/09/18	0	0.00	2	34.13	33.80	-2	2,375	-0.08%
2018/09/14	0	0.00	1	33.15	33.20	-1	2,383	-0.04%
2018/09/12	7	32.18	0	0.00	32.00	7	2,442	0.29%
2018/09/10	1	34.00	0	0.00	33.65	1	2,482	0.04%
2018/09/07	4	34.53	0	0.00	34.45	4	2,530	0.16%
2018/09/06	0	0.00	1	35.30	35.20	-1	2,579	-0.04%
2018/09/05	1	35.95	0	0.00	35.50	1	2,737	0.04%
2018/09/03	3	35.45	4	35.16	35.05	-1	3,577	-0.03%
2018/08/31	3	34.60	1	34.85	34.85	2	3,590	0.06%
2018/08/30	1	34.20	1	34.60	34.45	0	3,617	0.00%
2018/08/28	0	0.00	1	34.60	34.40	-1	3,902	-0.03%
2018/08/24	1	33.85	0	0.00	33.80	1	3,941	0.03%
2018/08/20	0	0.00	8	34.20	33.90	-8	4,241	-0.19%
2018/08/17	1	34.30	0	0.00	34.35	1	4,363	0.02%
2018/08/16	0	0.00	4	34.65	34.75	-4	4,372	-0.09%
2018/08/15	5	33.86	4	34.60	33.90	1	4,345	0.02%
2018/08/14	5	35.26	1	35.10	35.05	4	4,298	0.09%
2018/08/13	3	35.55	0	0.00	35.25	3	4,291	0.07%
2018/08/10	5	36.45	7	36.45	36.40	-2	4,279	-0.05%
2018/08/09	5	36.55	0	0.00	36.55	5	4,277	0.12%
2018/08/08	1	36.20	3	36.37	36.20	-2	4,235	-0.05%
2018/08/07	2	35.45	0	0.00	35.35	2	4,240	0.05%
2018/08/01	3	36.43	0	0.00	36.45	3	4,428	0.07%
2018/07/31	0	0.00	3	36.55	36.70	-3	4,484	-0.07%
2018/07/26	0	0.00	1	35.90	35.90	-1	4,783	-0.02%
2018/07/23	2	35.30	10	35.25	35.15	-8	4,816	-0.17%
2018/07/20	1	35.30	1	36.00	35.70	0	4,830	0.00%
2018/07/16	1	36.15	0	0.00	36.10	1	4,885	0.02%
2018/07/13	2	36.20	2	35.75	35.90	0	4,917	0.00%
2018/07/11	0	0.00	2	35.30	35.05	-2	4,917	-0.04%
2018/07/10	3	35.40	0	0.00	35.50	3	4,904	0.06%
2018/07/09	2	36.15	2	36.50	35.60	0	4,895	0.00%
2018/07/03	0	0.00	2	36.80	36.50	-2	4,818	-0.04%
2018/07/02	3	37.98	0	0.00	37.50	3	4,794	0.06%
2018/06/28	1	36.85	0	0.00	36.70	1	4,776	0.02%
2018/06/27	1	37.15	0	0.00	36.85	1	4,780	0.02%
2018/06/26	0	0.00	5	37.15	37.10	-5	4,784	-0.10%
2018/06/25	5	38.20	2	38.00	37.90	3	4,782	0.06%
2018/06/22	2	37.93	2	38.63	38.10	0	4,788	0.00%
2018/06/21	6	38.49	1	38.80	38.10	5	4,799	0.10%
2018/06/20	1	37.50	0	0.00	37.80	1	4,844	0.02%
2018/06/19	4	39.24	11	39.49	38.60	-7	4,928	-0.14%
2018/06/15	11	40.18	1	41.40	39.65	10	5,021	0.20%
2018/06/14	2	40.65	6	41.19	40.90	-4	4,953	-0.08%
2018/06/13	24	41.00	2	41.40	41.00	22	4,897	0.45%
2018/06/12	31	42.39	68	41.93	40.40	-37	4,784	-0.77%
2018/06/11	16	41.18	15	40.44	41.25	1	4,394	0.02%
2018/06/08	0	0.00	54	37.65	37.50	-54	4,014	-1.35%
2018/06/07	2	37.35	0	0.00	37.25	2	4,022	0.05%
2018/06/06	0	0.00	4	37.53	37.45	-4	4,136	-0.10%
2018/06/05	165	37.70	58	37.19	37.05	107	4,153	2.58%	大買/鉅額交易
2018/06/01	1	37.00	0	0.00	36.70	1	4,075	0.02%
2018/05/31	3	36.73	0	0.00	37.40	3	4,169	0.07%
2018/05/30	1	36.30	0	0.00	36.75	1	4,129	0.02%
2018/05/29	5	37.02	0	0.00	36.90	5	4,121	0.12%
2018/05/25	0	0.00	6	37.46	37.60	-6	4,110	-0.15%
2018/05/24	1	36.20	0	0.00	36.30	1	4,200	0.02%
2018/05/23	1	36.05	2	36.05	35.95	-1	4,280	-0.02%
2018/05/22	1	36.30	0	0.00	36.10	1	4,290	0.02%
2018/05/16	1	36.20	0	0.00	36.05	1	4,494	0.02%
2018/05/11	1	37.10	1	37.05	37.00	0	4,875	0.00%
2018/05/09	1	37.05	0	0.00	37.00	1	5,290	0.02%
2018/05/08	4	37.13	0	0.00	36.75	4	5,270	0.08%
2018/05/07	0	0.00	5	37.14	37.60	-5	5,277	-0.09%
2018/05/04	4	35.50	3	35.90	35.70	1	5,201	0.02%
2018/05/03	0	0.00	5	34.15	34.00	-5	5,156	-0.10%
2018/04/27	2	33.90	0	0.00	34.85	2	5,297	0.04%
2018/04/26	1	33.85	0	0.00	33.80	1	5,515	0.02%
2018/04/25	1	34.50	0	0.00	34.45	1	5,664	0.02%
2018/04/23	1	36.50	0	0.00	36.55	1	5,719	0.02%
2018/04/19	0	0.00	1	37.30	37.30	-1	5,987	-0.02%
2018/04/12	1	37.15	1	37.20	37.20	0	6,506	0.00%
2018/04/09	0	0.00	3	37.35	37.10	-3	7,079	-0.04%
2018/04/02	3	36.75	0	0.00	36.65	3	7,256	0.04%
2018/03/31	2	37.10	2	36.90	37.20	0	7,267	0.00%
2018/03/30	2	36.70	0	0.00	36.50	2	7,313	0.03%
2018/03/28	1	37.05	0	0.00	36.80	1	8,077	0.01%
2018/03/23	4	37.01	0	0.00	36.85	4	8,170	0.05%
2018/03/22	12	38.80	1	38.80	38.10	11	8,182	0.13%
2018/03/21	1	38.65	8	38.54	38.80	-7	8,104	-0.09%
2018/03/16	8	37.99	1	37.75	37.50	7	8,001	0.09%
2018/03/15	1	38.20	0	0.00	38.15	1	8,026	0.01%
2018/03/14	2	38.05	0	0.00	38.05	2	8,103	0.02%
2018/03/13	1	38.00	4	38.10	37.90	-3	8,235	-0.04%
2018/03/12	2	37.65	2	38.20	37.65	0	8,212	0.00%
2018/03/09	3	37.43	0	0.00	37.50	3	8,187	0.04%
2018/03/08	0	0.00	3	37.70	37.60	-3	8,242	-0.04%
2018/03/07	8	37.27	6	37.64	37.00	2	8,240	0.02%
2018/03/06	4	37.49	3	37.42	37.50	1	8,285	0.01%
2018/03/05	2	36.85	5	36.85	36.60	-3	8,430	-0.04%
2018/03/01	7	37.59	2	37.25	37.45	5	8,599	0.06%
2018/02/27	3	37.02	4	36.80	36.55	-1	8,566	-0.01%
2018/02/26	7	37.94	6	38.06	37.20	1	8,516	0.01%
2018/02/23	2	36.70	9	36.52	36.95	-7	8,348	-0.08%
2018/02/22	8	35.78	0	0.00	35.75	8	8,360	0.10%
2018/02/21	1	35.95	3	35.68	36.00	-2	8,425	-0.02%
2018/02/12	1	35.30	0	0.00	34.55	1	8,486	0.01%
2018/02/09	4	34.86	3	34.13	34.90	1	8,485	0.01%
2018/02/08	1	35.00	2	35.55	35.30	-1	8,447	-0.01%
2018/02/07	3	36.32	2	36.70	35.60	1	8,469	0.01%
2018/02/06	4	35.45	1	34.30	35.05	3	8,389	0.04%
2018/02/05	3	37.80	0	0.00	38.00	3	8,319	0.04%
2018/02/02	1	38.10	0	0.00	38.20	1	8,176	0.01%
2018/02/01	2	37.95	5	37.29	37.85	-3	8,059	-0.04%
2018/01/30	4	36.60	0	0.00	36.00	4	7,885	0.05%
2018/01/29	3	37.02	1	37.10	36.80	2	7,843	0.03%
2018/01/26	0	0.00	4	36.56	36.75	-4	7,745	-0.05%
2018/01/25	1	36.35	0	0.00	36.30	1	7,773	0.01%
2018/01/23	3	36.35	0	0.00	36.20	3	7,677	0.04%
2018/01/22	1	36.40	4	36.74	36.50	-3	7,596	-0.04%
2018/01/19	6	35.46	25	35.30	36.25	-19	7,354	-0.26%
2018/01/18	1	36.05	0	0.00	35.55	1	7,177	0.01%
2018/01/16	1	36.05	0	0.00	36.05	1	7,055	0.01%
2018/01/15	4	36.39	4	36.55	36.20	0	6,974	0.00%
2018/01/12	2	34.90	6	35.50	35.85	-4	6,763	-0.06%
2018/01/10	3	35.05	0	0.00	35.00	3	6,551	0.05%
2018/01/09	6	34.43	5	34.70	35.00	1	6,503	0.02%
2018/01/08	4	35.41	1	36.00	34.65	3	6,354	0.05%
2018/01/05	3	34.30	5	35.07	35.20	-2	6,109	-0.03%
2018/01/04	6	34.43	10	34.58	34.85	-4	5,920	-0.07%
2018/01/03	4	34.35	7	34.41	34.05	-3	5,727	-0.05%
2018/01/02	1	32.95	0	0.00	33.40	1	5,460	0.02%