矽格 (6257)-兆豐-北高雄券商分點個股進出

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
74.2
漲跌
▲1.3
漲幅
+1.78%
成交量
7,324張
產業
上市半導體類股▼0.60%
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－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄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
2024/04/30	2	73.75	37	73.55	74.20	-35	6,367	-0.55%
2024/04/29	4	72.08	1	72.50	72.90	3	6,295	0.05%
2024/04/26	11	71.15	1	71.70	71.50	10	6,386	0.16%
2024/04/25	0.1	69.90	0	0.00	70.20	0.1	6,379	0.00%
2024/04/24	1	69.40	2	69.60	70.40	-1	6,374	-0.02%
2024/04/23	1	68.24	1	69.20	68.30	0	6,362	0.00%
2024/04/22	2.3	68.38	0	0.00	68.30	2.3	6,358	0.04%
2024/04/18	0	0.00	1	72.10	71.50	-1	6,215	-0.02%
2024/04/17	1	71.30	1	71.90	72.60	0	6,201	0.00%
2024/04/15	1	72.60	0.2	71.90	72.00	0.8	6,060	0.01%
2024/04/12	7	73.30	10	73.30	73.20	-3	6,030	-0.05%
2024/04/11	15	72.50	1	72.80	72.80	14	5,949	0.24%
2024/04/10	0	0.00	3	71.97	72.40	-3	5,892	-0.05%
2024/04/08	0	0.00	1	70.50	70.80	-1	5,787	-0.02%
2024/04/03	10	72.20	11	71.98	71.80	-1	5,763	-0.02%
2024/04/02	12	72.20	1	72.50	73.00	11	5,753	0.19%
2024/04/01	10	70.90	0	0.00	71.60	10	5,670	0.18%
2024/03/29	3	71.13	0	0.00	71.00	3	5,597	0.05%
2024/03/28	6	73.95	7	73.27	72.00	-1	5,390	-0.02%
2024/03/27	1.2	73.78	2	71.40	73.80	-0.8	5,144	-0.02%
2024/03/26	7	72.01	0.5	72.17	71.00	6.5	4,978	0.13%
2024/03/25	0	72.70	3	72.33	72.30	-3	4,974	-0.06%
2024/03/22	9	72.61	4	72.00	72.40	5	4,944	0.10%
2024/03/21	8	76.64	5.2	75.70	74.70	2.8	4,910	0.06%
2024/03/20	11	77.27	11	76.77	75.60	0	5,085	0.00%
2024/03/19	5	72.86	6	73.08	73.50	-1	5,072	-0.02%
2024/03/18	0	0.00	4	71.45	72.10	-4	4,948	-0.08%
2024/03/13	0	0.00	1	70.00	70.10	-1	4,716	-0.02%
2024/03/12	0	0.00	2	69.70	69.90	-2	4,674	-0.04%
2024/03/11	2	68.50	1	68.70	68.40	1	4,698	0.02%
2024/03/08	22	70.05	22	68.89	69.00	0	4,758	0.00%
2024/03/07	16	71.83	15	69.60	69.60	1	4,727	0.02%
2024/03/06	21	68.76	22	69.96	70.20	-1	4,786	-0.02%
2024/03/01	5.1	67.84	0	0.00	67.20	5.1	4,971	0.10%
2024/02/29	6	70.45	7	70.19	70.30	-1	4,814	-0.02%
2024/02/27	2.3	69.93	3.3	70.61	70.00	-1	4,781	-0.02%
2024/02/26	12.4	72.61	1	72.40	72.30	11.4	4,667	0.24%
2024/02/23	22.3	73.71	24.3	72.79	72.50	-2	4,542	-0.04%
2024/02/22	0	0.00	3	70.80	70.80	-3	4,207	-0.07%
2024/02/20	0.1	68.50	0	0.00	68.20	0.1	4,144	0.00%
2024/02/19	0	0.00	1	69.20	70.00	-1	4,099	-0.02%
2024/02/16	2.3	69.17	1	68.80	69.50	1.3	4,088	0.03%
2024/02/15	1	68.60	1	67.00	68.20	0	4,032	0.00%
2024/02/02	11.1	66.13	0	0.00	65.70	11.1	3,999	0.28%
2024/02/01	1	67.00	1	66.90	66.60	0	3,997	0.00%
2024/01/31	1	68.00	1	67.60	67.70	0	4,025	0.00%
2024/01/26	10	67.30	0	0.00	67.20	10	4,139	0.24%
2024/01/23	0	68.00	1	68.20	68.10	-1	4,111	-0.02%
2024/01/22	12	67.58	1	69.00	68.00	11	4,084	0.27%
2024/01/19	0	0.00	1	65.90	66.50	-1	3,970	-0.03%
2024/01/18	0.1	65.40	0.1	65.00	65.30	-0.1	4,006	0.00%
2024/01/16	1	66.00	3	65.73	66.10	-2	4,139	-0.05%
2024/01/15	0	0.00	2	65.35	65.40	-2	4,157	-0.05%
2024/01/12	0	64.60	0	0.00	64.30	0	4,216	0.00%
2024/01/11	2	63.85	5	63.90	64.20	-3	4,308	-0.07%
2024/01/09	1	64.50	0	0.00	64.40	1	4,482	0.02%
2023/12/29	0	0.00	17	65.29	65.20	-17	4,647	-0.37%
2023/12/28	1	66.90	0	0.00	66.00	1	4,599	0.02%
2023/12/27	1	67.20	0	0.00	67.30	1	4,574	0.02%
2023/12/26	0	0.00	37	67.00	66.80	-37	4,565	-0.81%
2023/12/25	2	66.80	0	0.00	66.40	2	4,552	0.04%
2023/12/20	2	67.30	2	68.75	68.80	0	4,488	0.00%
2023/12/18	2	68.70	5	68.52	68.50	-3	4,437	-0.07%
2023/12/15	8	67.58	7	68.09	67.20	1	4,545	0.02%
2023/12/14	12	68.85	13	69.15	71.90	-1	4,467	-0.02%
2023/12/13	0	0.00	11	66.20	66.40	-11	4,163	-0.26%
2023/12/12	0	65.90	0	0.00	65.80	0	4,245	0.00%
2023/12/08	0	0.00	2	65.00	64.70	-2	4,198	-0.05%
2023/12/07	0	0.00	1	65.30	64.60	-1	4,183	-0.02%
2023/12/06	1	64.10	3	64.77	65.40	-2	4,158	-0.05%
2023/12/05	4	65.93	22	65.14	65.50	-18	4,084	-0.44%
2023/12/04	0	0.00	7	65.80	66.00	-7	4,013	-0.17%
2023/12/01	30	64.99	11	65.26	65.80	19	3,943	0.48%
2023/11/30	29	63.03	26	63.82	63.80	3	3,722	0.08%
2023/11/29	6	61.90	1	62.10	62.00	5	3,478	0.14%
2023/11/21	0	0.00	1	61.40	60.70	-1	3,565	-0.03%
2023/11/20	0	0.00	2	60.95	61.40	-2	3,673	-0.05%
2023/11/17	6	61.57	1	61.30	61.00	5	3,803	0.13%
2023/11/16	0	0.00	2	61.25	61.50	-2	3,785	-0.05%
2023/11/15	2	60.80	1	61.60	60.90	1	3,836	0.03%
2023/11/14	0	0.00	3	60.93	61.50	-3	3,792	-0.08%
2023/11/13	0	61.00	2	60.50	60.50	-2	3,777	-0.05%
2023/11/09	1	61.60	0	0.00	60.80	1	3,748	0.03%
2023/11/08	1	61.70	1	61.90	61.40	0	3,736	0.00%
2023/11/07	1	60.30	12	61.43	61.70	-11	3,702	-0.30%
2023/11/06	1	61.10	1	61.30	61.50	0	3,649	0.00%
2023/11/03	2	61.00	1	61.10	61.50	1	3,596	0.03%
2023/11/02	2	60.65	4	60.78	60.90	-2	3,546	-0.06%
2023/11/01	0	0.00	3	59.53	59.70	-3	3,503	-0.09%
2023/10/31	2	59.60	1	60.30	59.30	1	3,490	0.03%
2023/10/30	1	59.60	0	0.00	59.90	1	3,486	0.03%
2023/10/27	1	59.70	0	0.00	59.40	1	3,500	0.03%
2023/10/26	4	60.73	0	0.00	60.20	4	3,491	0.11%
2023/10/25	3	61.77	5	61.88	62.00	-2	3,448	-0.06%
2023/10/24	0	0.00	1	60.30	60.70	-1	3,402	-0.03%
2023/10/23	1	61.00	1	59.90	59.90	0	3,432	0.00%
2023/10/20	1	60.90	8	60.79	60.80	-7	3,445	-0.20%
2023/10/19	1	60.50	3	60.50	60.70	-2	3,413	-0.06%
2023/10/18	3	59.93	6	60.32	60.00	-3	3,342	-0.09%
2023/10/17	0	0.00	11	60.61	60.70	-11	3,292	-0.33%
2023/10/16	1	59.20	0	0.00	59.20	1	3,230	0.03%
2023/10/13	2	59.90	8	59.89	60.00	-6	3,223	-0.19%
2023/10/12	0.1	58.00	0	0.00	58.30	0.1	3,118	0.00%
2023/10/11	0	58.20	3	58.27	57.80	-3	3,134	-0.10%
2023/10/06	0	0.00	2	57.60	57.50	-2	3,133	-0.06%
2023/10/04	0	0.00	0.5	56.98	57.60	-0.5	3,130	-0.02%
2023/10/03	0	0.00	2.3	58.19	57.50	-2.3	3,132	-0.07%
2023/09/28	0	0.00	5.1	57.32	57.40	-5.1	3,183	-0.16%
2023/09/27	2	56.85	1	56.70	56.90	1	3,296	0.03%
2023/09/26	0	58.20	1	58.20	56.70	-1	3,299	-0.03%
2023/09/25	0	0.00	1	58.30	58.30	-1	3,259	-0.03%
2023/09/21	1	56.90	6	57.03	57.20	-5	3,216	-0.16%
2023/09/20	11	59.98	1	59.40	58.00	10	3,167	0.32%
2023/09/19	9.4	60.62	3	60.80	60.80	6.4	2,973	0.22%
2023/09/18	5	58.32	0	0.00	58.80	5	2,660	0.19%
2023/09/15	4	58.18	1	58.30	58.00	3	2,635	0.11%
2023/09/14	0	0.00	2	57.45	57.20	-2	2,512	-0.08%
2023/09/12	1	57.50	2	57.60	57.40	-1	2,488	-0.04%
2023/09/07	7	57.66	1	57.80	57.80	6	2,489	0.24%
2023/09/06	0	0.00	3	57.97	58.20	-3	2,480	-0.12%
2023/09/01	31	57.41	1	57.20	57.10	30	2,446	1.23%
2023/08/31	0	0.00	2.5	57.58	57.70	-2.5	2,435	-0.10%
2023/08/30	0	0.00	25	56.40	56.90	-25	2,385	-1.05%
2023/08/29	25.1	56.60	1.2	56.35	56.40	23.9	2,351	1.02%
2023/08/28	0	0.00	2	56.20	56.00	-2	2,336	-0.09%
2023/08/23	0	0.00	4	53.98	55.40	-4	2,157	-0.19%
2023/08/22	1	52.60	2	53.00	52.60	-1	2,032	-0.05%
2023/08/21	1	53.50	1	52.80	52.50	0	1,991	0.00%
2023/08/16	2	50.10	0	0.00	50.80	2	1,909	0.10%
2023/08/11	1	51.20	0	0.00	51.10	1	1,910	0.05%
2023/08/10	2	51.85	0	0.00	51.90	2	1,894	0.11%
2023/08/09	0	0.00	5	52.70	52.50	-5	1,878	-0.27%
2023/08/08	1	52.70	0	0.00	52.70	1	1,879	0.05%
2023/08/04	2	52.10	0	0.00	52.30	2	1,870	0.11%
2023/08/01	2	51.90	0	0.00	52.00	2	1,856	0.11%
2023/07/31	0.5	53.00	0	0.00	52.90	0.5	1,835	0.03%
2023/07/28	0	0.00	1	52.90	53.70	-1	1,808	-0.06%
2023/07/27	1	52.80	2	53.15	52.30	-1	1,778	-0.06%
2023/07/26	4	57.43	1	57.50	57.00	3	1,700	0.18%
2023/07/25	0	0.00	8	57.00	57.50	-8	1,640	-0.49%
2023/07/24	0	0.00	1	57.80	57.50	-1	1,629	-0.06%
2023/07/21	1	58.00	9	58.16	58.30	-8	1,610	-0.50%
2023/07/19	0	0.00	5	59.10	58.00	-5	1,577	-0.32%
2023/07/18	0	0.00	5	58.60	58.50	-5	1,543	-0.32%
2023/07/17	0	0.00	13	58.56	58.90	-13	1,536	-0.85%
2023/07/14	2	57.80	1.1	58.22	58.30	0.9	1,505	0.06%
2023/07/13	10	57.90	3.8	58.15	57.60	6.2	1,483	0.42%
2023/07/12	3	57.00	0	0.00	57.40	3	1,447	0.21%
2023/07/10	4	56.80	0	0.00	56.50	4	1,454	0.28%
2023/07/05	2	58.35	35	58.31	58.20	-33	1,396	-2.36%
2023/07/04	3	56.00	1.4	55.70	56.00	1.6	1,278	0.13%
2023/06/29	10	55.20	0	0.00	55.40	10	1,306	0.77%
2023/06/27	2	55.10	0	0.00	54.90	2	1,328	0.15%
2023/06/21	0	0.00	10	55.50	55.50	-10	1,324	-0.76%
2023/06/20	0	0.00	2	55.80	55.90	-2	1,307	-0.15%
2023/06/15	0	0.00	2	55.80	55.80	-2	1,330	-0.15%
2023/06/12	1	55.40	2	55.00	55.40	-1	1,349	-0.07%
2023/06/08	1	55.80	11	55.86	55.60	-10	1,345	-0.74%
2023/06/06	1	55.90	0	0.00	55.80	1	1,393	0.07%
2023/06/02	1	55.50	2	55.60	55.30	-1	1,520	-0.07%
2023/05/31	0	0.00	2	55.30	55.50	-2	1,566	-0.13%
2023/05/26	2	54.50	1	54.70	54.30	1	1,600	0.06%
2023/05/24	0	0.00	6	54.05	54.10	-6	1,602	-0.37%
2023/05/19	0	0.00	6	53.90	53.90	-6	1,627	-0.37%
2023/05/18	0	0.00	0	53.30	53.40	0	1,627	0.00%
2023/05/17	1	52.70	0	0.00	53.30	1	1,645	0.06%
2023/05/12	1	52.80	3	52.93	52.90	-2	1,644	-0.12%
2023/05/11	0	0.00	3	52.80	52.70	-3	1,642	-0.18%
2023/05/10	2	52.50	0	0.00	53.10	2	1,645	0.12%
2023/05/08	1	53.10	0	0.00	53.10	1	1,651	0.06%
2023/05/03	0.2	52.20	0	0.00	52.20	0.2	1,732	0.01%
2023/05/02	1	52.00	3.2	52.25	52.20	-2.2	1,762	-0.13%
2023/04/28	3	52.00	4	52.10	52.10	-1	1,772	-0.06%
2023/04/27	0.3	51.80	0	0.00	51.50	0.3	1,760	0.02%
2023/04/25	1	52.70	0	0.00	52.50	1	1,691	0.06%
2023/04/20	3	54.40	0	0.00	54.20	3	1,643	0.18%
2023/04/19	2	55.30	0	0.00	55.20	2	1,624	0.12%
2023/04/13	0	0.00	1	55.50	55.50	-1	1,606	-0.06%
2023/04/12	1	55.30	0	0.00	55.50	1	1,582	0.06%
2023/04/07	0.2	55.70	0	0.00	55.70	0.2	1,560	0.01%
2023/04/06	3	55.57	0	0.00	55.60	3	1,552	0.19%
2023/03/30	2	55.60	1	56.00	55.80	1	1,509	0.07%
2023/03/28	0	0.00	1	55.50	55.60	-1	1,496	-0.07%
2023/03/24	0	0.00	10	55.70	55.70	-10	1,493	-0.67%
2023/03/23	10	55.70	0	0.00	55.70	10	1,496	0.67%
2023/03/22	0	0.00	0.1	55.70	55.70	-0.1	1,500	-0.01%
2023/03/21	0	0.00	1	55.70	55.60	-1	1,531	-0.07%
2023/03/20	0.2	56.00	4	56.05	56.00	-3.8	1,516	-0.25%
2023/03/17	0	0.00	7	55.61	55.80	-7	1,520	-0.46%
2023/03/16	1.3	55.22	0	0.00	55.00	1.3	1,509	0.08%
2023/03/13	1	54.90	0	0.00	55.60	1	1,489	0.07%
2023/03/09	5.1	55.46	0	0.00	55.60	5.1	1,470	0.35%
2023/03/08	10	56.09	2	56.30	56.10	8	1,438	0.56%
2023/03/07	0.7	56.74	7	55.77	56.90	-6.3	1,341	-0.47%
2023/03/06	3	55.70	1	55.50	55.70	2	1,280	0.16%
2023/03/02	0	0.00	5	54.00	54.10	-5	1,214	-0.41%
2023/03/01	0	53.90	1	53.90	54.10	-1	1,194	-0.08%
2023/02/24	5	53.30	2	53.10	53.40	3	1,168	0.26%
2023/02/23	0	0.00	2	53.15	53.20	-2	1,155	-0.17%
2023/02/22	2	52.50	0	0.00	52.70	2	1,148	0.17%
2023/02/21	0	0.00	1	52.50	52.70	-1	1,152	-0.09%
2023/02/16	3	51.60	1	51.40	51.60	2	1,203	0.17%
2023/02/15	1	51.30	0	0.00	51.20	1	1,221	0.08%
2023/02/14	0	0.00	5	51.80	51.80	-5	1,204	-0.42%
2023/02/13	0	0.00	2	51.80	51.90	-2	1,222	-0.16%
2023/02/10	2	52.00	0	0.00	52.10	2	1,241	0.16%
2023/02/08	1	52.00	0	0.00	52.10	1	1,259	0.08%
2023/02/07	0	0.00	8	51.84	52.00	-8	1,262	-0.63%
2023/02/02	10	51.80	3	52.13	52.20	7	1,297	0.54%
2023/02/01	41	51.40	6	51.40	51.40	35	1,253	2.79%
2023/01/31	11	50.21	0	0.00	50.90	11	1,228	0.90%
2023/01/11	1	49.50	0	0.00	49.50	1	1,267	0.08%
2023/01/10	1	49.55	1	49.50	49.55	0	1,305	0.00%
2023/01/09	1	49.40	0	0.00	49.60	1	1,331	0.08%
2023/01/05	1	48.55	0	0.00	48.30	1	1,340	0.07%
2023/01/04	0	48.90	0	0.00	48.60	0	1,344	0.00%
2022/12/29	1	47.55	0	0.00	47.95	1	1,395	0.07%
2022/12/28	1	48.15	0	0.00	48.20	1	1,417	0.07%
2022/12/20	0.1	48.60	0	0.00	48.25	0.1	1,528	0.00%
2022/12/19	0.1	49.45	0	0.00	49.45	0.1	1,545	0.00%
2022/12/16	1.1	49.63	2	49.80	49.60	-0.9	1,544	-0.06%
2022/12/14	0	50.40	0	0.00	50.30	0	1,535	0.00%
2022/12/13	1	49.95	0	0.00	50.10	1	1,532	0.07%
2022/12/12	0	49.50	0	0.00	49.40	0	1,495	0.00%
2022/12/09	2	49.60	0	0.00	49.50	2	1,515	0.13%
2022/12/07	2.1	49.60	0	0.00	49.30	2.1	1,517	0.14%
2022/12/06	1	50.40	0	0.00	50.00	1	1,511	0.07%
2022/12/05	3	50.40	1	50.80	50.90	2	1,520	0.13%
2022/12/01	15	50.70	2	50.70	50.70	13	1,539	0.84%
2022/11/30	1	50.20	1.1	50.49	50.20	-0.1	1,554	-0.01%
2022/11/28	1	49.90	0	0.00	49.90	1	1,566	0.06%
2022/11/25	3	50.03	1	50.10	50.00	2	1,590	0.13%
2022/11/24	5	49.78	3	50.10	50.10	2	1,606	0.12%
2022/11/22	0	0.00	1	49.40	49.35	-1	1,634	-0.06%
2022/11/18	0	50.50	0	0.00	50.10	0	1,680	0.00%
2022/11/17	2	49.65	0	0.00	50.10	2	1,677	0.12%
2022/11/16	1	50.00	4	50.23	50.10	-3	1,679	-0.18%
2022/11/15	3	49.80	1.4	50.17	50.20	1.6	1,655	0.10%
2022/11/14	1	49.75	0	0.00	49.80	1	1,653	0.06%
2022/11/11	1	49.20	0	0.00	49.20	1	1,654	0.06%
2022/11/10	2	48.80	0	0.00	49.20	2	1,640	0.12%
2022/11/08	1	48.40	0	0.00	48.25	1	1,649	0.06%
2022/11/07	0	0.00	1	48.75	48.85	-1	1,670	-0.06%
2022/11/02	1	47.70	0	0.00	48.05	1	1,716	0.06%
2022/10/28	0.4	46.45	36	46.37	46.30	-35.6	1,748	-2.04%
2022/10/26	1	46.25	1	45.80	45.80	0	1,862	0.00%
2022/10/25	0	0.00	5	45.95	45.95	-5	1,866	-0.27%
2022/10/21	0	0.00	1	46.90	46.55	-1	1,887	-0.05%
2022/10/19	0	0.00	1	46.25	46.10	-1	1,911	-0.05%
2022/10/18	0	0.00	1	45.35	46.50	-1	1,896	-0.05%
2022/10/17	2	43.38	2	43.65	44.75	0	1,890	0.00%
2022/10/14	0	0.00	5	43.80	43.70	-5	1,893	-0.26%
2022/10/11	2.4	43.71	0	0.00	43.40	2.4	1,966	0.12%
2022/10/07	4	45.25	8	45.23	45.25	-4	1,985	-0.20%
2022/10/06	3	44.55	3	44.92	44.70	0	2,046	0.00%
2022/10/05	3.1	44.97	0	0.00	45.00	3.1	2,116	0.15%
2022/10/04	1	44.15	0	0.00	43.95	1	2,124	0.05%
2022/09/28	5.4	42.36	0	0.00	42.00	5.4	2,260	0.24%
2022/09/27	0.8	43.38	0	0.00	43.60	0.8	2,290	0.04%
2022/09/26	0.4	43.90	0	0.00	43.80	0.4	2,309	0.02%
2022/09/23	0.4	45.89	0	0.00	45.70	0.4	2,358	0.02%
2022/09/22	0.3	46.15	0	0.00	46.20	0.3	2,442	0.01%
2022/09/21	0.1	46.75	0	0.00	46.60	0.1	2,498	0.00%
2022/09/20	8	47.00	0	0.00	46.80	8	2,527	0.32%
2022/09/19	3	47.22	0	0.00	46.95	3	2,560	0.12%
2022/09/16	0.4	47.65	0	0.00	47.15	0.4	2,628	0.02%
2022/09/14	0.1	47.70	0	0.00	47.65	0.1	2,682	0.00%
2022/09/13	0.3	48.30	0	0.00	48.30	0.3	2,686	0.01%
2022/09/12	4.3	48.37	0	0.00	48.05	4.3	2,730	0.16%
2022/09/08	0	0.00	3	47.92	48.00	-3	2,779	-0.11%
2022/09/07	2	47.85	0	0.00	47.60	2	2,805	0.07%
2022/09/06	0	49.00	0	0.00	48.95	0	2,800	0.00%
2022/09/02	1	50.50	0	0.00	50.50	1	2,840	0.04%
2022/09/01	1	50.50	0	0.00	50.30	1	2,875	0.03%
2022/08/31	0	0.00	3	51.10	51.10	-3	2,918	-0.10%
2022/08/30	0	0.00	3	51.10	50.90	-3	3,107	-0.10%
2022/08/29	0	0.00	2	51.10	50.90	-2	3,190	-0.06%
2022/08/26	3	51.90	5	51.82	51.90	-2	3,183	-0.06%
2022/08/25	1.2	50.73	0	0.00	50.70	1.2	3,155	0.04%
2022/08/24	1	50.50	0	0.00	50.40	1	3,198	0.03%
2022/08/23	3	50.60	1	50.60	50.50	2	3,206	0.06%
2022/08/22	10	51.30	0	0.00	51.20	10	3,202	0.31%
2022/08/18	0	0.00	3	51.30	51.50	-3	3,179	-0.09%
2022/08/16	0	0.00	6	51.37	51.20	-6	3,180	-0.19%
2022/08/15	1	51.80	2	51.60	51.50	-1	3,187	-0.03%
2022/08/12	0	0.00	5	50.94	51.20	-5	3,180	-0.16%
2022/08/11	2	50.25	4	50.53	50.30	-2	3,155	-0.06%
2022/08/10	1	49.65	1	49.80	49.60	0	3,146	0.00%
2022/08/09	3	49.72	0	0.00	49.90	3	3,154	0.10%
2022/08/08	4	50.01	3	49.87	50.00	1	3,138	0.03%
2022/08/05	5	49.30	0	0.00	49.35	5	3,114	0.16%
2022/08/04	1	48.80	1	48.90	48.80	0	3,122	0.00%
2022/08/03	5	49.34	2	49.20	49.10	3	3,105	0.10%
2022/08/02	5	50.18	6	50.32	50.00	-1	3,069	-0.03%
2022/08/01	5	49.95	5	50.10	49.80	0	3,007	0.00%
2022/07/29	1	50.00	0	0.00	49.90	1	3,037	0.03%
2022/07/28	0	0.00	5	49.45	49.65	-5	3,058	-0.16%
2022/07/27	1	49.10	0	0.00	50.20	1	3,068	0.03%
2022/07/26	1.3	49.97	1	50.20	49.90	0.3	3,103	0.01%
2022/07/25	0	0.00	9	50.69	50.60	-9	3,098	-0.29%
2022/07/21	2	50.90	2	50.90	50.90	0	3,120	0.00%
2022/07/20	8	50.71	7	50.09	50.00	1	3,112	0.03%
2022/07/19	7	49.34	0	0.00	49.35	7	3,076	0.23%
2022/07/18	2	48.60	0	0.00	49.35	2	3,059	0.07%
2022/07/15	10	48.40	11	48.64	48.65	-1	3,048	-0.03%
2022/07/14	4	46.91	0	0.00	47.30	4	3,027	0.13%
2022/07/13	5	50.92	2.2	50.98	50.60	2.8	2,958	0.09%
2022/07/12	1	50.30	0	0.00	50.30	1	2,885	0.03%
2022/07/11	1	51.40	0	0.00	51.50	1	2,873	0.03%
2022/07/07	4	50.14	0	0.00	50.60	4	2,820	0.14%
2022/07/06	1	50.70	0	0.00	50.50	1	2,795	0.04%
2022/07/04	1.2	50.05	2	50.50	50.40	-0.8	2,851	-0.03%
2022/07/01	2	50.95	28	50.86	50.90	-26	2,889	-0.90%
2022/06/30	8	51.83	0	0.00	51.90	8	2,837	0.28%
2022/06/28	5	55.00	0	0.00	54.90	5	2,715	0.18%
2022/06/24	7	55.13	0	0.00	55.00	7	2,734	0.26%
2022/06/23	5	55.42	0	0.00	55.70	5	2,743	0.18%
2022/06/22	6	56.28	0	0.00	56.20	6	2,730	0.22%
2022/06/21	1	58.00	1	57.80	57.90	0	2,691	0.00%
2022/06/20	16.1	58.00	1	57.80	57.20	15.1	2,692	0.56%
2022/06/17	13.1	59.20	0	0.00	59.00	13.1	2,651	0.49%
2022/06/16	2	61.40	10	61.00	60.80	-8	2,603	-0.31%
2022/06/15	3	62.20	10	62.40	61.80	-7	2,583	-0.27%
2022/06/14	10	60.70	0	0.00	62.20	10	2,602	0.38%
2022/06/13	0	0.00	19.5	61.48	61.70	-19.5	2,562	-0.76%
2022/06/10	2	61.90	6	62.10	62.20	-4	2,541	-0.16%
2022/06/09	5	62.76	0	0.00	62.30	5	2,520	0.20%
2022/06/08	32	62.70	56	62.49	62.30	-24	2,461	-0.97%
2022/06/07	0	0.00	16	61.06	60.80	-16	2,283	-0.70%
2022/06/06	1.2	60.00	5.5	60.30	60.40	-4.3	2,230	-0.19%
2022/06/02	0	0.00	2	60.45	60.20	-2	2,264	-0.09%
2022/06/01	1	60.30	0	0.00	60.30	1	2,268	0.04%
2022/05/31	1	59.70	0	0.00	59.50	1	2,227	0.04%
2022/05/30	0	0.00	2	58.90	59.40	-2	2,220	-0.09%
2022/05/27	1	58.70	5	58.68	58.70	-4	2,215	-0.18%
2022/05/26	2	58.80	0	0.00	58.40	2	2,224	0.09%
2022/05/25	2	58.95	0	0.00	59.00	2	2,236	0.09%
2022/05/23	1	59.80	0	0.00	59.80	1	2,253	0.04%
2022/05/20	0	0.00	2	59.85	59.90	-2	2,247	-0.09%
2022/05/19	1	59.30	6	59.13	59.60	-5	2,234	-0.22%
2022/05/18	0	0.00	6	59.72	59.70	-6	2,217	-0.27%
2022/05/16	0	0.00	1	58.70	58.60	-1	2,187	-0.05%
2022/05/13	2	58.30	2	58.35	58.40	0	2,181	0.00%
2022/05/12	1	58.00	0	0.00	57.80	1	2,186	0.05%
2022/05/11	1	59.20	0	0.00	58.70	1	2,164	0.05%
2022/05/06	2	59.40	5	59.72	59.80	-3	2,202	-0.14%
2022/05/05	1	59.80	38	59.86	59.70	-37	2,214	-1.67%
2022/04/29	6	56.70	0	0.00	56.50	6	2,145	0.28%
2022/04/27	2	54.90	0	0.00	56.10	2	2,161	0.09%
2022/04/25	7	56.19	0	0.00	56.00	7	2,263	0.31%
2022/04/22	0	0.00	2	57.40	57.40	-2	2,284	-0.09%
2022/04/21	1	57.40	0	0.00	57.50	1	2,321	0.04%
2022/04/20	33.1	57.60	0	0.00	57.20	33.1	2,391	1.38%
2022/04/18	1	57.00	0	0.00	57.10	1	2,422	0.04%
2022/04/15	0.1	57.50	0	0.00	57.20	0.1	2,439	0.00%
2022/04/14	1	58.20	0	0.00	58.20	1	2,472	0.04%
2022/04/12	5.1	57.70	0	0.00	57.50	5.1	2,613	0.20%
2022/04/11	11.1	58.77	0	0.00	58.50	11.1	2,602	0.43%
2022/04/08	9	60.00	6	60.60	60.10	3	2,555	0.12%
2022/04/07	1	60.00	2.3	60.14	59.40	-1.3	2,480	-0.05%
2022/04/06	3	58.63	0	0.00	58.70	3	2,401	0.12%
2022/03/31	0.1	59.70	0	0.00	59.60	0.1	2,407	0.00%
2022/03/30	0.1	59.80	0	0.00	59.90	0.1	2,403	0.00%
2022/03/29	1.1	60.05	2	60.40	60.10	-0.9	2,382	-0.04%
2022/03/28	1	60.25	0.2	59.50	60.70	0.8	2,332	0.03%
2022/03/24	1	58.80	2	59.25	59.40	-1	2,242	-0.04%
2022/03/21	1	59.00	2	59.05	59.10	-1	2,285	-0.04%
2022/03/18	5.2	58.77	6	58.82	58.60	-0.8	2,310	-0.03%
2022/03/17	1	58.83	0	0.00	58.80	1	2,325	0.04%
2022/03/16	0	0.00	1	58.30	58.30	-1	2,311	-0.04%
2022/03/15	2	57.30	0	0.00	57.20	2	2,344	0.09%
2022/03/14	1	58.20	0	0.00	58.20	1	2,353	0.04%
2022/03/11	2	57.60	0	0.00	57.70	2	2,361	0.08%
2022/03/10	1	58.10	5	57.80	57.90	-4	2,372	-0.17%
2022/03/09	0	0.00	2	57.60	57.20	-2	2,360	-0.08%
2022/03/08	5	54.90	0	0.00	54.90	5	2,340	0.21%
2022/03/07	2	56.10	0	0.00	56.10	2	2,321	0.09%
2022/03/03	0	0.00	1	58.20	58.30	-1	2,360	-0.04%
2022/02/24	30	56.38	0	0.00	56.20	30	2,501	1.20%
2022/02/23	1	58.10	1	57.90	57.90	0	2,500	0.00%
2022/02/18	2	58.60	0	0.00	58.70	2	2,916	0.07%
2022/02/17	1	59.10	0	0.00	58.80	1	2,995	0.03%
2022/02/16	2	58.65	2	59.00	58.60	0	3,081	0.00%
2022/02/14	2.5	57.72	0	0.00	57.80	2.5	3,129	0.08%
2022/02/11	1	59.00	3	59.00	58.90	-2	3,151	-0.06%
2022/02/10	2	59.40	2	59.65	59.30	0	3,229	0.00%
2022/02/09	0	0.00	2	58.40	59.00	-2	3,266	-0.06%
2022/02/07	2	56.40	2	57.50	57.20	0	3,431	0.00%
2022/01/26	12.2	56.59	0	0.00	56.50	12.2	3,443	0.35%
2022/01/25	0.2	57.60	0	0.00	57.10	0.2	3,496	0.00%
2022/01/24	0.3	57.90	0	0.00	57.80	0.3	3,530	0.01%
2022/01/21	1	58.80	0	0.00	58.30	1	3,548	0.03%
2022/01/18	4	60.18	7	59.51	59.70	-3	3,661	-0.08%
2022/01/14	5.2	58.01	0	0.00	58.00	5.2	3,541	0.15%
2022/01/13	6	58.55	0	0.00	59.00	6	3,558	0.17%
2022/01/12	1.1	57.80	0	0.00	57.80	1.1	3,518	0.03%
2022/01/11	0.3	57.92	0	0.00	57.50	0.3	3,566	0.01%
2022/01/10	0	0.00	1	58.10	58.50	-1	3,567	-0.03%
2022/01/07	12.2	58.46	0	0.00	58.10	12.2	3,596	0.34%
2022/01/05	1.6	59.84	5	59.72	59.60	-3.4	3,597	-0.09%
2022/01/04	0.1	58.60	0	0.00	58.30	0.1	3,518	0.00%
2021/12/30	1	58.90	0	0.00	58.80	1	3,559	0.03%
2021/12/28	2	58.90	0	0.00	58.80	2	3,670	0.05%
2021/12/27	1	59.20	1	58.80	58.90	0	3,720	0.00%
2021/12/24	0.2	59.10	0	0.00	58.90	0.2	3,773	0.01%
2021/12/23	3.1	58.60	2	58.65	58.80	1.1	3,790	0.03%
2021/12/22	1	58.00	0	0.00	58.20	1	3,885	0.03%
2021/12/16	1	57.40	0	0.00	57.60	1	3,999	0.03%
2021/12/15	0	0.00	1	57.70	57.00	-1	4,034	-0.02%
2021/12/14	0.3	57.50	0	0.00	57.30	0.3	4,034	0.01%
2021/12/13	3	57.77	0	0.00	57.50	3	4,050	0.07%
2021/12/10	2	58.25	0	0.00	58.10	2	4,072	0.05%
2021/12/09	1	58.80	1	58.90	58.70	0	4,078	0.00%
2021/12/07	8	60.29	0	0.00	60.20	8	4,099	0.20%
2021/12/06	1	60.30	0	0.00	60.20	1	4,168	0.02%
2021/12/01	0	0.00	1	60.10	60.10	-1	4,630	-0.02%
2021/11/30	1	59.30	7	59.69	59.30	-6	4,793	-0.13%
2021/11/29	5	58.30	14	58.47	58.60	-9	4,886	-0.18%
2021/11/26	17.1	59.18	0	0.00	59.00	17.1	4,977	0.34%
2021/11/24	8	60.60	0	0.00	61.10	8	5,079	0.16%
2021/11/23	85.3	61.09	2	61.60	60.60	83.3	5,241	1.59%
2021/11/22	14	61.85	2	61.90	62.20	12	5,264	0.23%
2021/11/19	0.3	62.10	1	61.80	61.90	-0.8	5,347	-0.01%
2021/11/18	8	63.30	14	63.79	62.80	-6	5,379	-0.11%
2021/11/17	4	61.63	9	62.31	62.70	-5	5,307	-0.09%
2021/11/16	5	60.52	2	61.05	61.00	3	5,224	0.06%
2021/11/15	1	60.80	19	60.95	61.40	-18	5,275	-0.34%
2021/11/12	5	59.82	11	59.83	59.70	-6	5,328	-0.11%
2021/11/10	1	59.50	0	0.00	59.80	1	5,739	0.02%
2021/11/08	13	60.35	1	60.40	60.20	12	5,900	0.20%
2021/11/05	11	60.36	6	60.30	60.20	5	6,023	0.08%
2021/11/04	4	60.05	17	60.49	60.40	-13	6,187	-0.21%
2021/11/03	1	58.90	0	0.00	58.90	1	6,296	0.02%
2021/11/02	2	59.10	2	58.00	58.10	0	6,409	0.00%
2021/11/01	0	0.00	2	59.10	59.60	-2	6,696	-0.03%
2021/10/29	2	58.75	0	0.00	58.60	2	6,956	0.03%
2021/10/28	5	58.74	4	58.98	59.20	1	7,005	0.01%
2021/10/27	2	57.70	2	58.30	58.60	0	7,162	0.00%
2021/10/25	2	57.10	2	57.30	57.30	0	7,748	0.00%
2021/10/22	2	56.90	0	0.00	57.10	2	7,918	0.03%
2021/10/21	5	57.40	1	56.40	56.60	4	8,144	0.05%
2021/10/20	0	0.00	5	57.16	57.30	-5	8,352	-0.06%
2021/10/19	2	57.40	5	56.98	57.20	-3	8,481	-0.04%
2021/10/15	5	56.04	9	56.32	56.40	-4	8,835	-0.05%
2021/10/14	2	54.30	0	0.00	54.50	2	8,954	0.02%
2021/10/13	2	54.40	0	0.00	54.30	2	9,232	0.02%
2021/10/08	6	56.63	1	56.50	56.40	5	9,632	0.05%
2021/10/07	25	56.52	7	56.40	56.70	18	9,690	0.19%
2021/10/06	2	55.60	0	0.00	55.50	2	9,818	0.02%
2021/10/05	6	55.17	2	56.75	57.20	4	9,815	0.04%
2021/10/04	2	56.00	0	0.00	55.40	2	9,782	0.02%
2021/10/01	2	57.65	3	57.77	57.20	-1	9,766	-0.01%
2021/09/30	0	0.00	6	59.10	59.40	-6	9,847	-0.06%
2021/09/29	9	59.47	4	59.43	58.40	5	10,009	0.05%
2021/09/28	0	0.00	6	61.60	61.30	-6	10,163	-0.06%
2021/09/27	10	61.98	3	62.10	62.20	7	10,199	0.07%
2021/09/24	5	62.30	5	62.30	62.40	0	10,380	0.00%
2021/09/23	5	61.62	0	0.00	61.80	5	10,407	0.05%
2021/09/22	3	61.47	0	0.00	61.20	3	10,444	0.03%
2021/09/15	3	63.30	0	0.00	62.80	3	10,627	0.03%
2021/09/14	0	0.00	2	64.45	64.10	-2	10,679	-0.02%
2021/09/13	5	64.28	0	0.00	64.10	5	10,698	0.05%
2021/09/10	13	64.92	10	65.10	65.30	3	10,720	0.03%
2021/09/09	7	64.13	6	64.10	64.60	1	10,741	0.01%
2021/09/08	16	64.53	22	63.76	62.80	-6	10,706	-0.06%
2021/09/07	12	65.43	16	65.82	66.10	-4	10,607	-0.04%
2021/09/06	33	66.96	14	66.79	66.20	19	10,645	0.18%
2021/09/03	13	66.68	17	66.40	67.20	-4	10,541	-0.04%
2021/09/02	14	65.76	5	65.57	64.60	9	10,414	0.09%
2021/09/01	3	64.90	8	65.10	65.60	-5	10,339	-0.05%
2021/08/31	6	64.62	9	64.61	65.00	-3	10,289	-0.03%
2021/08/30	4	63.50	0	0.00	64.20	4	10,495	0.04%
2021/08/27	8	63.75	11	64.28	63.10	-3	10,541	-0.03%
2021/08/26	1	62.50	13.1	62.31	62.40	-12.1	10,410	-0.12%
2021/08/25	0	0.00	9	62.89	62.50	-9	10,348	-0.09%
2021/08/24	7	61.93	1	61.60	62.20	6	10,262	0.06%
2021/08/23	3	61.33	1	61.50	61.60	2	10,185	0.02%
2021/08/20	13.2	59.98	2	59.85	60.20	11.2	10,104	0.11%
2021/08/19	6	60.38	2	59.80	59.10	4	10,046	0.04%
2021/08/18	15	60.99	15	60.93	62.10	0	9,937	0.00%
2021/08/17	15	61.02	16	60.35	59.20	-1	9,851	-0.01%
2021/08/16	24	60.32	17	60.79	60.70	7	9,775	0.07%
2021/08/13	7	66.21	1	66.10	65.50	6	9,433	0.06%
2021/08/12	3	68.30	1	68.60	68.60	2	9,282	0.02%
2021/08/11	6	68.82	4	69.15	67.50	2	9,218	0.02%
2021/08/10	4	68.70	6	68.97	70.40	-2	9,120	-0.02%
2021/08/09	7.2	70.36	7	70.79	69.90	0.2	9,013	0.00%
2021/08/06	12	71.03	9	70.84	71.60	3	8,831	0.03%
2021/08/05	5	69.14	8	69.96	71.00	-3	8,767	-0.03%
2021/08/04	8	68.53	14	68.76	68.10	-6	8,575	-0.07%
2021/08/03	7	65.47	4	65.90	66.00	3	8,370	0.04%
2021/08/02	3	65.80	10	65.76	65.50	-7	8,308	-0.08%
2021/07/30	20	64.39	11	64.25	64.10	9	8,124	0.11%
2021/07/29	15	63.29	27	63.24	64.30	-12	7,983	-0.15%
2021/07/28	14	60.36	3	61.33	61.40	11	7,627	0.14%
2021/07/27	11	62.73	12	62.07	62.20	-1	7,613	-0.01%
2021/07/26	6	61.48	30	61.97	63.10	-24	7,526	-0.32%
2021/07/23	1	60.60	12	61.88	60.50	-11	7,667	-0.14%
2021/07/22	4	60.78	14	61.05	60.90	-10	7,936	-0.13%
2021/07/21	8	61.26	22	61.00	60.10	-14	7,914	-0.18%
2021/07/20	13	59.71	23	59.36	59.60	-10	7,778	-0.13%
2021/07/19	18	59.53	7	59.37	59.20	11	7,653	0.14%
2021/07/16	42	60.13	47	60.13	60.50	-5	7,453	-0.07%
2021/07/13	2	57.70	6	57.68	57.40	-4	7,194	-0.06%
2021/07/12	13	57.04	9	56.86	56.80	4	7,081	0.06%
2021/07/09	0	0.00	2	56.60	56.50	-2	7,110	-0.03%
2021/07/08	12	56.84	5	57.02	57.00	7	7,248	0.10%
2021/07/07	18	57.19	7	56.63	56.90	11	7,335	0.15%
2021/07/06	20	58.63	9	58.53	58.30	11	7,288	0.15%
2021/07/05	10	58.60	33	58.65	59.90	-23	7,212	-0.32%
2021/07/02	3	56.70	3	56.80	57.10	0	7,022	0.00%
2021/07/01	18	56.63	18	57.25	57.10	0	7,046	0.00%
2021/06/30	12	55.93	13	55.96	56.00	-1	6,950	-0.01%
2021/06/29	13	56.51	3	55.73	56.00	10	6,930	0.14%
2021/06/28	4	55.75	11	56.01	55.90	-7	6,901	-0.10%
2021/06/25	7	55.19	4	55.05	55.00	3	6,801	0.04%
2021/06/24	10	55.52	15	55.45	55.00	-5	6,793	-0.07%
2021/06/23	6	54.57	6	54.73	54.90	0	6,745	0.00%
2021/06/22	6	54.53	4	54.30	54.10	2	6,683	0.03%
2021/06/21	8	53.75	9	54.13	53.80	-1	6,652	-0.02%
2021/06/18	11	54.95	13	54.67	54.60	-2	6,664	-0.03%
2021/06/17	3	54.43	0	0.00	54.60	3	6,660	0.05%
2021/06/16	21	54.65	4	54.25	54.20	17	6,703	0.25%
2021/06/15	8	54.20	19	54.36	54.50	-11	6,708	-0.16%
2021/06/11	17	53.29	18	53.32	53.30	-1	6,643	-0.02%
2021/06/10	15	52.95	6	52.85	52.80	9	6,690	0.13%
2021/06/09	4	53.00	4	52.70	52.80	0	6,688	0.00%
2021/06/08	4	53.00	17	53.01	52.70	-13	6,726	-0.19%
2021/06/07	29	53.65	100	53.69	52.50	-71	6,780	-1.05%
2021/06/04	0	0.00	1	51.40	52.50	-1	6,529	-0.02%
2021/06/02	2	50.70	1	51.00	50.50	1	6,451	0.02%
2021/06/01	2	51.10	1	51.00	51.00	1	6,501	0.02%
2021/05/28	2	49.65	4	50.01	50.20	-2	6,544	-0.03%
2021/05/26	1	49.75	1	49.35	49.35	0	6,653	0.00%
2021/05/24	0	0.00	1	48.65	48.65	-1	6,795	-0.01%
2021/05/21	1	47.90	0	0.00	47.85	1	6,846	0.01%
2021/05/20	0	0.00	1	47.95	47.60	-1	6,999	-0.01%
2021/05/19	1	47.55	0	0.00	48.45	1	7,102	0.01%
2021/05/18	2	46.78	4	46.41	48.35	-2	7,172	-0.03%
2021/05/17	3	44.95	11	44.68	44.95	-8	7,324	-0.11%
2021/05/14	7	48.62	6	48.17	48.10	1	7,331	0.01%
2021/05/13	1	47.90	1	48.00	47.80	0	7,333	0.00%
2021/05/12	3	47.98	2	46.85	47.15	1	7,325	0.01%
2021/05/11	11	49.92	5	49.76	49.65	6	7,256	0.08%
2021/05/10	0	0.00	1	52.00	51.40	-1	7,265	-0.01%
2021/05/07	7	51.49	6	51.67	51.90	1	7,393	0.01%
2021/05/06	12	51.43	2	50.60	50.60	10	7,539	0.13%
2021/05/05	18	52.11	6	51.92	51.20	12	7,670	0.16%
2021/05/04	4	52.73	9	52.79	52.10	-5	7,998	-0.06%
2021/05/03	25	53.04	12	52.80	52.40	13	8,133	0.16%
2021/04/29	42	55.35	47	56.24	54.60	-5	8,583	-0.06%
2021/04/28	4	55.25	30	55.06	55.80	-26	9,138	-0.28%
2021/04/27	3	52.87	1	52.90	53.00	2	9,147	0.02%
2021/04/26	11	52.44	13	52.27	52.90	-2	9,166	-0.02%
2021/04/22	24	51.53	2	52.00	50.80	22	9,255	0.24%
2021/04/21	11	52.21	0	0.00	52.20	11	9,383	0.12%
2021/04/20	3	52.20	3	51.77	52.10	0	9,501	0.00%
2021/04/19	3	52.00	2	51.60	52.00	1	9,620	0.01%
2021/04/16	4	50.00	0	0.00	50.10	4	9,541	0.04%
2021/04/15	1	49.80	1	49.70	50.10	0	9,665	0.00%
2021/04/14	2	49.15	1	49.60	49.90	1	9,702	0.01%
2021/04/13	25	51.05	0	0.00	50.30	25	9,875	0.25%
2021/04/12	2	51.85	2	51.90	51.60	0	10,141	0.00%
2021/04/09	1	53.40	2	52.20	52.40	-1	10,152	-0.01%
2021/04/08	1	53.20	0	0.00	53.20	1	10,072	0.01%
2021/04/07	10	53.20	8	53.16	53.30	2	10,044	0.02%
2021/04/06	5	52.58	51	52.80	53.10	-46	10,017	-0.46%
2021/03/31	3	52.50	0	0.00	52.30	3	9,994	0.03%
2021/03/29	23	52.26	3	52.20	52.20	20	10,092	0.20%
2021/03/25	0	0.00	4	52.05	51.90	-4	10,177	-0.04%
2021/03/24	0	0.00	9	52.30	52.10	-9	10,204	-0.09%
2021/03/23	1	52.90	0	0.00	52.50	1	10,219	0.01%
2021/03/22	12	52.84	6	52.70	52.60	6	10,244	0.06%
2021/03/19	0	0.00	1	52.30	53.10	-1	10,233	-0.01%
2021/03/18	13	52.50	6	52.47	52.60	7	10,229	0.07%
2021/03/17	9	51.99	4	52.28	52.10	5	10,319	0.05%
2021/03/16	6	52.80	2	52.80	52.60	4	10,304	0.04%
2021/03/15	0	0.00	7	52.20	52.30	-7	10,349	-0.07%
2021/03/12	3	52.50	2	51.95	52.00	1	10,422	0.01%
2021/03/11	0	0.00	21	52.00	51.80	-21	10,551	-0.20%
2021/03/10	2	50.75	2	50.85	50.70	0	10,568	0.00%
2021/03/08	2	50.35	0	0.00	50.10	2	10,732	0.02%
2021/03/05	2	50.70	0	0.00	50.30	2	10,830	0.02%
2021/03/04	1	50.50	1	51.10	50.20	0	10,990	0.00%
2021/03/03	20	50.60	2	50.80	50.80	18	11,040	0.16%
2021/03/02	2	51.10	2	50.90	50.70	0	11,148	0.00%
2021/02/26	1	50.60	1	50.50	50.60	0	11,411	0.00%
2021/02/25	3	51.60	1	51.60	51.20	2	11,762	0.02%
2021/02/24	11	51.55	1	52.20	51.30	10	11,867	0.08%
2021/02/23	4	51.48	22	51.95	51.90	-18	11,835	-0.15%
2021/02/22	7	51.40	6	51.48	51.90	1	11,850	0.01%
2021/02/19	36	50.76	2	50.50	51.10	34	11,822	0.29%
2021/02/18	5	51.80	3	51.60	51.80	2	11,754	0.02%
2021/02/17	16	51.61	3	51.73	52.00	13	11,727	0.11%
2021/02/05	26	50.17	14	50.09	50.30	12	11,515	0.10%
2021/02/04	3	49.67	2	49.70	49.60	1	11,440	0.01%
2021/02/03	8	49.13	5	49.14	49.15	3	11,480	0.03%
2021/02/02	5	49.08	6	49.38	49.50	-1	11,469	-0.01%
2021/02/01	2	48.20	4	48.05	48.25	-2	11,515	-0.02%
2021/01/29	8	49.71	7	48.88	48.65	1	11,479	0.01%
2021/01/28	10	49.95	0	0.00	50.00	10	11,335	0.09%
2021/01/27	4	51.48	5	51.06	51.20	-1	11,155	-0.01%
2021/01/26	79	53.34	22.2	52.60	52.50	56.8	10,929	0.52%
2021/01/25	9	51.82	9	51.63	51.80	0	10,533	0.00%
2021/01/22	21	51.98	56	51.84	52.50	-35	10,241	-0.34%
2021/01/21	33	51.53	17	51.55	51.50	16	9,656	0.17%
2021/01/20	13	49.14	43	48.51	48.25	-30	8,712	-0.34%
2021/01/19	9	47.73	11	47.73	47.60	-2	8,273	-0.02%
2021/01/18	11	46.50	5	46.76	46.80	6	8,138	0.07%
2021/01/15	12	48.13	5.5	47.80	47.25	6.5	8,052	0.08%
2021/01/14	5	48.08	81	47.94	48.50	-76	7,888	-0.96%
2021/01/13	9	47.16	28	47.33	47.45	-19	7,663	-0.25%
2021/01/12	49	47.07	9	47.53	46.50	40	7,496	0.53%
2021/01/11	2	47.20	14	47.09	47.20	-12	7,296	-0.16%
2021/01/08	20	46.35	2	46.40	47.05	18	7,211	0.25%
2021/01/07	14	46.70	10	46.58	46.60	4	7,045	0.06%
2021/01/06	14	47.30	2	48.78	46.65	12	6,942	0.17%
2021/01/05	28	47.39	44	47.25	48.25	-16	6,586	-0.24%
2021/01/04	1	45.95	6	45.98	46.10	-5	6,217	-0.08%
2020/12/31	2	45.55	1	45.40	45.25	1	6,143	0.02%
2020/12/29	4	45.20	0	0.00	45.25	4	6,233	0.06%
2020/12/28	2	45.85	3	45.82	45.70	-1	6,188	-0.02%
2020/12/25	6	46.13	7	46.11	45.90	-1	6,182	-0.02%
2020/12/24	2	45.70	7	45.59	45.90	-5	6,150	-0.08%
2020/12/23	16	44.93	3	44.95	44.75	13	6,097	0.21%
2020/12/22	1	44.70	8	45.59	44.70	-7	6,102	-0.11%
2020/12/21	1	44.60	4	45.26	45.50	-3	6,046	-0.05%
2020/12/18	1	45.05	5	44.94	44.80	-4	5,954	-0.07%
2020/12/17	3	45.47	0	0.00	45.40	3	5,901	0.05%
2020/12/16	0	0.00	6	45.70	45.80	-6	5,882	-0.10%
2020/12/15	0	0.00	1	45.00	44.70	-1	5,803	-0.02%
2020/12/14	2	44.98	1	45.45	45.45	1	5,763	0.02%
2020/12/11	17	45.01	1	44.70	45.05	16	5,722	0.28%
2020/12/10	2	45.95	0	0.00	45.70	2	5,615	0.04%
2020/12/09	9	46.77	17	46.82	46.65	-8	5,521	-0.14%
2020/12/08	1	45.60	0	0.00	45.90	1	5,368	0.02%
2020/12/07	3	45.52	8	46.43	46.00	-5	5,281	-0.09%
2020/12/04	1	45.15	2	45.33	45.45	-1	5,122	-0.02%
2020/12/03	0	0.00	7.5	45.36	45.15	-7.5	5,005	-0.15%
2020/12/02	15	45.31	6	45.42	45.15	9	4,911	0.18%
2020/12/01	21	44.99	10	45.06	45.10	11	4,885	0.23%
2020/11/30	24	45.10	32	44.94	45.15	-8	4,780	-0.17%
2020/11/27	9	44.35	2	44.35	44.40	7	4,597	0.15%
2020/11/26	2	44.05	7.5	44.22	44.55	-5.5	4,514	-0.12%
2020/11/25	10	44.05	20	43.69	44.35	-10	4,389	-0.23%
2020/11/24	321	44.66	322	44.25	44.30	-1	4,075	-0.02%	大買/大賣/
2020/11/23	10.5	43.24	6.1	43.27	43.30	4.4	3,704	0.12%
2020/11/19	2	42.18	1	42.70	42.20	1	3,505	0.03%
2020/11/18	2	42.10	3	42.50	42.50	-1	3,469	-0.03%
2020/11/16	3	41.33	0	0.00	41.30	3	3,595	0.08%
2020/11/13	0	0.00	1	40.65	40.80	-1	3,699	-0.03%
2020/11/12	0	0.00	3	40.70	40.60	-3	3,850	-0.08%
2020/11/11	0	0.00	2	40.80	41.10	-2	3,897	-0.05%
2020/11/10	4	39.80	0	0.00	40.35	4	3,812	0.10%
2020/11/09	6	40.53	2	40.18	40.60	4	3,780	0.11%
2020/11/06	3	39.15	14	39.22	39.25	-11	3,704	-0.30%
2020/11/04	0.1	38.00	0	0.00	38.10	0.1	3,692	0.00%
2020/11/02	5	37.35	0	0.00	37.30	5	3,880	0.13%
2020/10/30	4	37.81	0	0.00	37.70	4	4,031	0.10%
2020/10/23	0	0.00	6	39.00	39.05	-6	4,253	-0.14%
2020/10/21	0	0.00	1	39.00	38.75	-1	4,722	-0.02%
2020/10/16	6	38.68	0	0.00	38.40	6	5,360	0.11%
2020/10/15	0	0.00	3	38.90	38.85	-3	5,415	-0.06%
2020/10/13	0	0.00	4	38.66	38.90	-4	5,564	-0.07%
2020/10/12	0	0.00	8	38.67	38.85	-8	5,618	-0.14%
2020/10/08	2	39.45	5	39.35	39.30	-3	5,736	-0.05%
2020/10/07	2	38.83	0	0.00	39.30	2	5,971	0.03%
2020/10/06	7	38.86	0	0.00	38.50	7	6,109	0.11%
2020/09/30	6	37.40	1	36.70	37.75	5	6,252	0.08%
2020/09/28	7	37.25	1	37.60	37.60	6	6,483	0.09%
2020/09/25	1	36.65	0	0.00	37.00	1	6,641	0.02%
2020/09/23	0	0.00	3	38.45	38.40	-3	6,914	-0.04%
2020/09/17	3	40.00	0	0.00	40.00	3	7,602	0.04%
2020/09/16	1	40.10	0	0.00	40.10	1	7,867	0.01%
2020/09/15	1	40.15	10	39.97	40.00	-9	8,011	-0.11%
2020/09/10	0	0.00	1	39.50	39.15	-1	8,076	-0.01%
2020/09/09	1	39.60	5	38.74	39.60	-4	8,076	-0.05%
2020/09/08	5	38.90	0	0.00	38.90	5	8,056	0.06%
2020/09/07	1	39.30	0	0.00	39.20	1	8,087	0.01%
2020/09/04	4	39.56	6	39.65	39.85	-2	8,172	-0.02%
2020/09/03	2	38.90	0	0.00	38.75	2	8,117	0.02%
2020/09/02	4	38.93	0	0.00	39.05	4	8,129	0.05%
2020/08/31	1	38.30	0	0.00	38.15	1	8,196	0.01%
2020/08/28	4	38.73	0	0.00	38.55	4	8,244	0.05%
2020/08/27	5	38.62	0	0.00	38.45	5	8,380	0.06%
2020/08/26	3	39.07	10	38.75	39.35	-7	8,773	-0.08%
2020/08/25	6	38.76	1	38.75	38.75	5	8,874	0.06%
2020/08/24	1	38.20	1	38.30	38.35	0	8,879	0.00%
2020/08/21	13	39.24	9	38.83	38.85	4	8,865	0.05%
2020/08/20	46	39.13	5	39.20	38.80	41	8,757	0.47%
2020/08/19	19	41.51	1	41.25	41.20	18	8,651	0.21%
2020/08/18	52	42.77	21	42.65	42.60	31	8,541	0.36%
2020/08/17	4	43.96	0	0.00	44.40	4	8,442	0.05%
2020/08/14	1	42.80	0	0.00	43.25	1	8,466	0.01%
2020/08/13	1	43.10	25	42.90	42.80	-24	8,505	-0.28%
2020/08/12	6	42.37	1	42.40	42.55	5	8,485	0.06%
2020/08/11	2	43.35	0	0.00	43.05	2	8,490	0.02%
2020/08/10	5	44.20	0	0.00	43.85	5	8,497	0.06%
2020/08/07	2	44.33	0	0.00	44.40	2	8,504	0.02%
2020/08/06	32	44.87	4	44.49	44.25	28	8,486	0.33%
2020/08/03	1	42.90	2	42.85	42.85	-1	8,356	-0.01%
2020/07/31	5	43.36	8	43.43	43.70	-3	8,432	-0.04%
2020/07/30	0	0.00	2	42.65	42.60	-2	8,487	-0.02%
2020/07/29	6	42.44	0	0.00	42.25	6	8,535	0.07%
2020/07/28	36	43.66	18	43.56	42.50	18	8,563	0.21%
2020/07/27	24	44.11	0	0.00	42.90	24	8,376	0.29%
2020/07/24	11	46.26	15	47.12	46.40	-4	8,234	-0.05%
2020/07/23	1	47.75	10	47.36	47.65	-9	7,997	-0.11%
2020/07/22	13	46.04	5	46.02	45.90	8	7,848	0.10%
2020/07/21	0	0.00	8	45.56	45.15	-8	7,748	-0.10%
2020/07/20	1	45.00	0	0.00	44.90	1	7,722	0.01%
2020/07/17	5	44.95	1	45.25	44.65	4	7,696	0.05%
2020/07/15	3	44.78	17	44.68	44.60	-14	7,600	-0.18%
2020/07/14	12	44.98	2	45.50	45.30	10	7,529	0.13%
2020/07/13	4	44.55	14	44.54	44.90	-10	7,316	-0.14%
2020/07/10	0	0.00	16	43.32	42.70	-16	7,179	-0.22%
2020/07/09	2	43.85	50.1	44.45	44.05	-48.1	7,102	-0.68%
2020/07/08	1	44.35	31	44.56	44.40	-30	7,012	-0.43%
2020/07/07	23	42.95	11	43.59	44.00	12	6,913	0.17%
2020/07/06	80	43.80	14	43.58	44.00	66	6,756	0.98%
2020/07/03	5	42.38	5	42.81	42.65	0	6,612	0.00%
2020/07/02	0	0.00	8	41.55	41.65	-8	6,503	-0.12%
2020/07/01	0	0.00	1	41.20	41.05	-1	6,419	-0.02%
2020/06/30	6	41.05	25	40.93	40.60	-19	6,277	-0.30%
2020/06/29	21	40.48	26	40.86	40.75	-5	6,115	-0.08%
2020/06/24	2	40.10	8	39.90	39.95	-6	5,881	-0.10%
2020/06/23	2	39.55	3	39.85	39.80	-1	5,784	-0.02%
2020/06/22	0	0.00	14	38.97	39.00	-14	5,541	-0.25%
2020/06/18	0	0.00	0	38.00	38.00	0	5,402	0.00%
2020/06/17	2	37.60	1	37.70	37.55	1	5,375	0.02%
2020/06/15	3	36.70	0	0.00	36.80	3	5,539	0.05%
2020/06/12	2	36.58	0	0.00	37.00	2	5,582	0.04%
2020/06/11	5	37.70	0	0.00	36.85	5	5,657	0.09%
2020/06/09	3	38.55	11	38.41	38.30	-8	5,666	-0.14%
2020/06/08	0	0.00	21	38.45	38.35	-21	5,734	-0.37%
2020/06/05	0	0.00	16	38.36	38.30	-16	5,734	-0.28%
2020/06/04	4	38.19	5	38.20	38.10	-1	5,746	-0.02%
2020/06/03	12	38.38	1.4	38.36	38.35	10.6	5,750	0.18%
2020/06/02	15	39.75	9	39.55	39.05	6	5,647	0.11%
2020/06/01	15	38.46	15	38.20	38.80	0	5,352	0.00%
2020/05/29	0	0.00	5	37.53	37.40	-5	5,230	-0.10%
2020/05/28	0	0.00	11	37.33	37.30	-11	5,229	-0.21%
2020/05/27	0	0.00	21	37.96	37.70	-21	5,231	-0.40%
2020/05/26	6	37.92	36	37.88	37.90	-30	5,239	-0.57%
2020/05/25	8	37.14	0	0.00	37.55	8	5,179	0.15%
2020/05/22	10	38.36	0	0.00	37.90	10	5,135	0.19%
2020/05/21	9	38.16	4	38.29	38.40	5	5,069	0.10%
2020/05/20	1	36.90	2	37.43	37.75	-1	4,971	-0.02%
2020/05/19	5	37.00	33	37.07	36.80	-28	4,916	-0.57%
2020/05/18	8	36.69	6	37.32	36.60	2	4,908	0.04%
2020/05/15	0	0.00	9	37.19	37.20	-9	4,849	-0.19%
2020/05/14	5	37.58	2	37.60	37.40	3	4,813	0.06%
2020/05/13	2	37.95	1	38.15	38.15	1	4,799	0.02%
2020/05/12	0	0.00	6	37.92	37.75	-6	4,773	-0.13%
2020/05/11	5	38.25	2	38.25	38.15	3	4,764	0.06%
2020/05/08	14	38.51	1	38.10	37.95	13	4,715	0.28%
2020/05/07	25	38.31	11	38.25	38.20	14	4,648	0.30%
2020/05/06	1	37.75	3	37.30	37.65	-2	4,524	-0.04%
2020/05/05	0	0.00	2	37.13	37.00	-2	4,445	-0.04%
2020/05/04	0	0.00	1	36.80	36.85	-1	4,396	-0.02%
2020/04/30	5	36.30	3	36.43	36.60	2	4,337	0.05%
2020/04/29	2	36.10	5	36.04	36.10	-3	4,348	-0.07%
2020/04/28	4	35.90	0	0.00	35.75	4	4,305	0.09%
2020/04/27	0	0.00	2	35.55	35.65	-2	4,374	-0.05%
2020/04/23	1	34.65	2	34.73	34.80	-1	4,302	-0.02%
2020/04/22	1	34.30	24	34.20	34.40	-23	4,335	-0.53%
2020/04/21	3	34.25	0	0.00	33.85	3	4,396	0.07%
2020/04/17	5	35.30	2	34.68	34.65	3	4,417	0.07%
2020/04/16	5	34.93	8	34.89	34.90	-3	4,361	-0.07%
2020/04/15	6	34.38	0	0.00	34.35	6	4,377	0.14%
2020/04/14	1	34.30	3	34.32	34.30	-2	4,378	-0.05%
2020/04/10	5.3	33.61	0	0.00	33.70	5.3	4,361	0.12%
2020/04/09	8	33.51	3	33.93	33.65	5	4,384	0.11%
2020/04/08	7	33.71	16	33.38	33.80	-9	4,343	-0.21%
2020/04/07	11	32.70	4	32.78	33.25	7	4,274	0.16%
2020/04/06	2	31.30	3	31.78	31.80	-1	4,221	-0.02%
2020/04/01	1	31.05	0	0.00	31.20	1	4,218	0.02%
2020/03/31	1	31.10	1	30.80	30.95	0	4,305	0.00%
2020/03/30	2	30.60	0	0.00	30.70	2	4,281	0.05%
2020/03/27	2	31.50	2	31.43	30.65	0	4,276	0.00%
2020/03/26	5	31.05	2	31.13	31.00	3	4,231	0.07%
2020/03/25	19	31.58	16	31.66	31.15	3	4,200	0.07%
2020/03/24	2	30.35	2	30.28	30.25	0	4,152	0.00%
2020/03/23	5	29.06	0	0.00	28.90	5	4,129	0.12%
2020/03/20	0	0.00	1	29.90	30.05	-1	4,141	-0.02%
2020/03/19	12	27.29	0	0.00	27.40	12	4,099	0.29%
2020/03/18	7	31.13	0	0.00	30.20	7	4,148	0.17%
2020/03/17	5	31.16	0	0.00	31.05	5	4,276	0.12%
2020/03/16	0	0.00	1	32.85	31.85	-1	4,156	-0.02%
2020/03/13	5	32.50	2	32.80	33.20	3	4,103	0.07%
2020/03/12	13	33.72	0	0.00	33.55	13	4,006	0.32%
2020/03/11	3	35.73	10	35.93	35.45	-7	3,984	-0.18%
2020/03/10	6	34.88	0.2	35.80	35.75	5.8	4,055	0.14%
2020/03/06	2	36.38	0	0.00	36.40	2	3,923	0.05%
2020/03/05	2	36.35	6	36.70	36.90	-4	3,961	-0.10%
2020/03/03	0	0.00	1	35.10	35.00	-1	3,845	-0.03%
2020/03/02	1	34.55	0	0.00	34.45	1	3,813	0.03%
2020/02/27	0	0.00	6	34.48	34.10	-6	3,779	-0.16%
2020/02/25	2	35.10	0	0.00	35.15	2	3,766	0.05%
2020/02/24	1	34.75	1	35.00	34.90	0	3,758	0.00%
2020/02/19	1	35.85	0	0.00	35.75	1	3,900	0.03%
2020/02/18	0	0.00	1	36.10	35.85	-1	3,885	-0.03%
2020/02/17	0	0.00	1	35.95	36.00	-1	3,903	-0.03%
2020/02/14	1	36.35	4	36.08	36.35	-3	3,908	-0.08%
2020/02/12	3	36.10	6	35.90	36.15	-3	3,941	-0.08%
2020/02/11	6	35.25	10	35.30	35.30	-4	3,951	-0.10%
2020/02/10	1	34.80	0	0.00	34.80	1	4,074	0.02%
2020/02/07	2	34.88	16	34.83	34.85	-14	4,648	-0.30%
2020/02/06	2	35.20	2	34.80	35.20	0	4,704	0.00%
2020/02/05	3	34.15	2	33.80	34.05	1	4,728	0.02%
2020/02/04	0	0.00	5	33.55	33.70	-5	4,766	-0.10%
2020/02/03	0	0.00	9	32.40	32.75	-9	4,833	-0.19%
2020/01/31	2	34.15	2	34.80	34.40	0	4,856	0.00%
2020/01/30	8	34.68	0	0.00	34.00	8	5,027	0.16%
2020/01/20	0	0.00	1	37.40	37.45	-1	5,180	-0.02%
2020/01/17	2	37.80	5	37.55	37.55	-3	5,276	-0.06%
2020/01/16	4	38.05	16	38.10	37.70	-12	5,585	-0.21%
2020/01/15	1	37.55	4	37.80	37.55	-3	5,947	-0.05%
2020/01/14	3	37.55	14	37.61	37.50	-11	5,874	-0.19%
2020/01/13	0	0.00	10	36.98	37.20	-10	5,822	-0.17%
2020/01/10	1	37.25	2	36.95	36.95	-1	5,862	-0.02%
2020/01/09	3	37.07	0	0.00	37.00	3	6,008	0.05%
2020/01/08	26	36.34	0	0.00	36.35	26	6,045	0.43%
2020/01/07	10	36.15	0	0.00	36.20	10	6,036	0.17%
2020/01/03	1	37.00	1	37.40	36.80	0	6,014	0.00%
2019/12/31	5	36.95	0	0.00	37.10	5	5,988	0.08%
2019/12/30	0	0.00	2	37.48	37.20	-2	6,080	-0.03%
2019/12/27	1	37.10	0	0.00	37.15	1	6,069	0.02%
2019/12/26	5	37.10	4	37.03	37.40	1	6,030	0.02%
2019/12/25	10	36.65	5	36.60	36.70	5	5,951	0.08%
2019/12/24	3	36.20	0	0.00	36.25	3	5,989	0.05%
2019/12/20	5	36.50	0	0.00	36.50	5	6,026	0.08%
2019/12/18	0	0.00	6	37.35	36.80	-6	6,296	-0.10%
2019/12/17	5	37.65	6	37.38	37.45	-1	6,358	-0.02%
2019/12/16	0	0.00	1	37.40	37.15	-1	6,327	-0.02%
2019/12/13	8	37.63	2	36.98	37.50	6	6,318	0.09%
2019/12/12	9	37.02	9	37.18	37.60	0	6,166	0.00%
2019/12/09	2	36.83	2	36.60	36.55	0	6,021	0.00%
2019/12/06	0	0.00	1	36.45	36.90	-1	6,007	-0.02%
2019/12/05	0	0.00	20	36.40	36.70	-20	6,005	-0.33%
2019/12/04	1	34.75	0	0.00	34.80	1	6,032	0.02%
2019/12/02	24	34.02	0	0.00	34.30	24	6,203	0.39%
2019/11/27	0	0.00	1	35.80	35.80	-1	6,348	-0.02%
2019/11/26	2	35.60	0.1	35.55	35.55	1.9	6,506	0.03%
2019/11/25	5	35.80	0	0.00	35.55	5	6,658	0.08%
2019/11/22	20	35.65	1	36.00	35.55	19	6,714	0.28%
2019/11/21	0	0.00	1	35.85	36.00	-1	6,706	-0.01%
2019/11/20	10	36.43	0	0.00	36.20	10	6,714	0.15%
2019/11/19	10	36.95	1	37.00	37.10	9	6,691	0.13%
2019/11/18	0	0.00	1	36.60	36.55	-1	6,709	-0.01%
2019/11/15	1	36.30	6	36.40	36.20	-5	6,733	-0.07%
2019/11/14	2	36.20	0	0.00	36.00	2	6,776	0.03%
2019/11/13	0	0.00	4	36.55	36.10	-4	6,794	-0.06%
2019/11/12	11	36.31	0	0.00	36.35	11	6,768	0.16%
2019/11/11	10	36.32	2	36.25	35.80	8	6,746	0.12%
2019/11/08	0.2	37.00	1	36.80	36.60	-0.8	6,683	-0.01%
2019/11/07	9	36.25	9	36.10	36.10	0	6,634	0.00%
2019/11/06	28	38.57	15	37.56	37.00	13	6,504	0.20%
2019/11/05	0	0.00	11	37.29	37.45	-11	5,923	-0.19%
2019/11/04	0	0.00	17	37.95	37.60	-17	5,848	-0.29%
2019/11/01	0	0.00	3	37.62	37.60	-3	5,776	-0.05%
2019/10/31	23	37.43	0	0.00	37.15	23	5,719	0.40%
2019/10/30	1	38.05	8	37.80	38.20	-7	5,620	-0.12%
2019/10/29	44	37.71	15	37.78	37.80	29	5,507	0.53%
2019/10/28	12	38.43	19	38.03	38.50	-7	5,293	-0.13%
2019/10/25	4	37.48	2	37.50	37.20	2	5,021	0.04%
2019/10/24	15	37.23	15	37.39	37.60	0	4,904	0.00%
2019/10/23	12	35.92	60	36.23	36.50	-48	4,606	-1.04%
2019/10/21	3	34.70	2	34.55	34.45	1	4,175	0.02%
2019/10/18	4	34.70	2	34.88	34.70	2	4,154	0.05%
2019/10/17	14	35.20	8	35.30	35.25	6	4,081	0.15%
2019/10/16	14	34.78	2	34.35	34.95	12	3,909	0.31%
2019/10/15	2	34.65	0	0.00	34.55	2	3,792	0.05%
2019/10/09	3	33.58	0	0.00	33.40	3	3,786	0.08%
2019/10/07	0	0.00	5	34.40	34.35	-5	3,798	-0.13%
2019/10/03	0	0.00	3	34.00	34.55	-3	3,653	-0.08%
2019/10/02	1	34.20	5	33.95	33.95	-4	3,599	-0.11%
2019/09/26	1	34.70	1	34.10	33.85	0	3,512	0.00%
2019/09/25	1	34.40	2	34.45	34.40	-1	3,488	-0.03%
2019/09/24	0	0.00	1	34.60	34.35	-1	3,468	-0.03%
2019/09/23	10	34.60	0	0.00	34.75	10	3,387	0.30%
2019/09/20	0	0.00	20	34.93	35.05	-20	3,142	-0.64%
2019/09/18	3	33.88	2	34.05	33.90	1	3,008	0.03%
2019/09/09	1	33.15	5	33.46	33.95	-4	2,785	-0.14%
2019/09/06	7	33.91	3	33.92	33.50	4	2,685	0.15%
2019/09/05	1	35.20	1	35.50	35.35	0	2,502	0.00%
2019/09/04	1	34.20	2	34.53	34.80	-1	2,382	-0.04%
2019/09/03	1	33.85	0	0.00	34.00	1	2,292	0.04%
2019/09/02	0	0.00	5	34.00	34.15	-5	2,197	-0.23%
2019/08/30	7	33.30	2	33.10	33.30	5	2,088	0.24%
2019/08/29	1	32.50	1	32.60	32.55	0	1,954	0.00%
2019/08/28	2	31.95	0	0.00	32.20	2	1,775	0.11%
2019/08/27	0	0.00	12	31.24	31.30	-12	1,596	-0.75%
2019/08/26	0	0.00	1	30.35	30.45	-1	1,522	-0.07%
2019/08/23	2	30.93	0	0.00	30.80	2	1,489	0.13%
2019/08/22	8	30.90	2	30.70	30.90	6	1,452	0.41%
2019/08/21	0	0.00	8	30.51	30.65	-8	1,395	-0.57%
2019/08/20	6	29.81	4	29.66	29.70	2	1,278	0.16%
2019/08/19	3	29.30	5	29.37	29.55	-2	1,216	-0.16%
2019/08/16	0	0.00	7	29.15	29.20	-7	1,152	-0.61%
2019/08/15	0	0.00	2	28.20	28.25	-2	1,085	-0.18%
2019/08/14	0	0.00	2	28.40	28.25	-2	1,085	-0.18%
2019/08/08	1	27.70	1	27.80	28.05	0	1,053	0.00%
2019/08/06	1	27.80	0	0.00	27.90	1	1,021	0.10%
2019/08/02	0	0.00	2	28.30	28.35	-2	1,008	-0.20%
2019/07/31	0	0.00	1	29.15	29.10	-1	1,003	-0.10%
2019/07/26	0	0.00	2	30.20	29.90	-2	1,009	-0.20%
2019/07/25	0	0.00	2	30.05	29.90	-2	1,003	-0.20%
2019/07/24	1	29.55	1	29.55	29.45	0	957	0.00%
2019/07/23	2	28.90	3	29.15	28.95	-1	934	-0.11%
2019/07/22	12	28.86	0	0.00	28.95	12	927	1.29%
2019/07/19	0	0.00	1	28.65	28.75	-1	929	-0.11%
2019/07/18	0	0.00	1	28.55	28.55	-1	936	-0.11%
2019/07/17	1	28.75	0	0.00	28.85	1	938	0.11%
2019/07/16	1	28.80	0	0.00	28.80	1	951	0.11%
2019/07/15	6	28.88	0	0.00	28.85	6	947	0.63%
2019/07/12	4	31.13	2	31.15	31.25	2	903	0.22%
2019/07/11	3	30.95	3	31.00	30.95	0	949	0.00%
2019/07/08	3	30.50	0	0.00	30.45	3	949	0.32%
2019/07/03	0	0.00	2	30.30	30.30	-2	965	-0.21%
2019/07/02	1	30.25	0	0.00	30.10	1	998	0.10%
2019/06/17	2	29.10	0	0.00	29.10	2	1,257	0.16%
2019/06/13	1	29.10	0	0.00	29.15	1	1,313	0.08%
2019/06/06	3	28.50	0	0.00	28.50	3	1,394	0.22%
2019/05/08	2	30.00	0	0.00	30.20	2	1,644	0.12%
2019/05/06	1	30.50	0	0.00	30.40	1	1,661	0.06%
2019/05/03	0	0.00	5	31.22	31.35	-5	1,646	-0.30%
2019/04/29	3	30.60	0	0.00	30.70	3	1,641	0.18%
2019/04/26	1	31.00	0	0.00	31.05	1	1,632	0.06%
2019/04/24	1	31.25	0	0.00	31.25	1	1,649	0.06%
2019/04/17	1	31.80	5	31.50	31.80	-4	1,633	-0.24%
2019/04/16	0	0.00	2	31.10	31.15	-2	1,533	-0.13%
2019/04/08	0	0.00	1	30.95	30.95	-1	1,469	-0.07%
2019/04/01	4	30.10	0	0.00	30.05	4	1,427	0.28%
2019/03/29	6	30.00	0	0.00	30.10	6	1,411	0.43%
2019/03/28	2	30.05	0	0.00	29.90	2	1,393	0.14%
2019/03/26	0	0.00	2	30.50	30.40	-2	1,377	-0.15%
2019/03/25	1	30.40	0	0.00	30.50	1	1,366	0.07%
2019/03/22	2	31.60	2	30.90	31.10	0	1,349	0.00%
2019/03/21	0	0.00	10	31.10	30.85	-10	1,268	-0.79%
2019/03/20	0	0.00	4	30.04	30.10	-4	1,183	-0.34%
2019/03/15	2	29.70	3	29.63	29.20	-1	1,125	-0.09%
2019/03/13	2	28.95	1	29.00	28.95	1	1,097	0.09%
2019/03/12	1	29.20	1	29.05	29.05	0	1,106	0.00%
2019/03/06	2	29.40	5	29.23	29.25	-3	1,121	-0.27%
2019/03/05	3	29.50	6	29.60	29.55	-3	1,121	-0.27%
2019/03/04	0	0.00	11	29.63	29.75	-11	1,128	-0.97%
2019/02/27	1	29.80	1	30.00	30.00	0	1,123	0.00%
2019/02/26	4	30.41	0	0.00	30.25	4	1,100	0.36%
2019/02/25	0	0.00	1	29.60	29.95	-1	985	-0.10%
2019/02/21	0	0.00	11	29.11	29.25	-11	971	-1.13%
2019/02/20	1	28.95	0	0.00	29.00	1	971	0.10%
2019/02/15	0	0.00	11	28.65	28.75	-11	991	-1.11%
2019/02/14	0	0.00	1	28.70	28.80	-1	1,001	-0.10%
2019/02/13	6	28.73	8	28.72	28.55	-2	991	-0.20%
2019/02/12	2	28.85	0	0.00	28.80	2	982	0.20%
2019/02/11	2	28.60	0	0.00	28.50	2	1,022	0.20%
2019/01/30	1	28.30	0	0.00	28.25	1	1,016	0.10%
2019/01/28	17	28.56	0	0.00	28.50	17	1,035	1.64%
2019/01/24	1	27.95	0	0.00	27.75	1	1,065	0.09%
2019/01/23	1	27.90	0	0.00	27.80	1	1,070	0.09%
2019/01/22	2	28.03	0	0.00	28.00	2	1,069	0.19%
2019/01/14	1	27.40	0	0.00	27.40	1	1,117	0.09%
2019/01/02	1	26.95	0	0.00	26.85	1	1,282	0.08%
2018/12/28	2	26.93	0	0.00	27.05	2	1,298	0.15%
2018/12/25	1	26.75	0	0.00	27.05	1	1,377	0.07%
2018/12/21	1	27.40	0	0.00	27.35	1	1,400	0.07%
2018/12/20	1	27.50	0	0.00	27.35	1	1,408	0.07%
2018/12/14	1	28.40	0	0.00	28.40	1	1,450	0.07%
2018/12/06	3	28.90	0	0.00	28.60	3	1,694	0.18%
2018/12/05	1	30.05	0	0.00	29.95	1	1,686	0.06%
2018/11/30	1	29.60	0	0.00	29.75	1	1,726	0.06%
2018/11/23	2	28.53	0	0.00	28.40	2	1,858	0.11%
2018/11/20	3	28.77	0	0.00	28.60	3	1,865	0.16%
2018/11/14	2	28.85	0	0.00	28.75	2	1,853	0.11%
2018/11/09	2	28.85	0	0.00	28.85	2	1,888	0.11%
2018/11/08	0	0.00	5	29.20	29.20	-5	1,945	-0.26%
2018/11/06	8	28.71	0	0.00	28.80	8	1,975	0.41%
2018/11/05	4	28.78	2	28.45	28.75	2	1,983	0.10%
2018/11/02	8	28.71	0	0.00	28.55	8	2,054	0.39%
2018/10/31	1	27.75	0	0.00	27.70	1	2,081	0.05%
2018/10/25	6	27.37	0	0.00	26.60	6	2,117	0.28%
2018/10/24	1	28.25	0	0.00	28.45	1	2,120	0.05%
2018/10/19	0	0.00	5	28.80	28.60	-5	2,135	-0.23%
2018/10/18	4	29.10	0	0.00	29.10	4	2,121	0.19%
2018/10/16	5	29.75	0	0.00	29.55	5	2,122	0.24%
2018/10/08	4	31.95	0	0.00	32.05	4	2,074	0.19%
2018/10/04	10	32.80	0	0.00	32.80	10	2,099	0.48%
2018/09/19	0	0.00	10	34.20	34.15	-10	2,381	-0.42%
2018/09/18	2	33.65	2	33.83	33.80	0	2,375	0.00%
2018/09/12	13	32.06	0	0.00	32.00	13	2,442	0.53%
2018/09/11	3	34.00	0	0.00	33.90	3	2,417	0.12%
2018/09/05	6	35.85	5	35.79	35.50	1	2,737	0.04%
2018/08/31	5	34.65	0	0.00	34.85	5	3,590	0.14%
2018/08/28	2	34.43	0	0.00	34.40	2	3,902	0.05%
2018/08/15	10	34.05	0	0.00	33.90	10	4,345	0.23%
2018/08/10	0	0.00	1	36.40	36.40	-1	4,279	-0.02%
2018/08/09	6	36.69	0	0.00	36.55	6	4,277	0.14%
2018/08/08	6	36.30	0	0.00	36.20	6	4,235	0.14%
2018/08/02	3	35.65	0	0.00	35.50	3	4,380	0.07%
2018/08/01	0	0.00	2	36.85	36.45	-2	4,428	-0.05%
2018/07/31	0	0.00	3	36.55	36.70	-3	4,484	-0.07%
2018/07/24	0	0.00	5	35.21	35.40	-5	4,802	-0.10%
2018/07/20	0	0.00	3	35.85	35.70	-3	4,830	-0.06%
2018/07/18	0	0.00	1	35.55	35.50	-1	4,885	-0.02%
2018/07/16	2	36.30	0	0.00	36.10	2	4,885	0.04%
2018/07/13	0	0.00	6	36.08	35.90	-6	4,917	-0.12%
2018/07/11	3	35.25	0	0.00	35.05	3	4,917	0.06%
2018/07/10	5	35.70	1	35.75	35.50	4	4,904	0.08%
2018/07/09	6	35.78	2	35.60	35.60	4	4,895	0.08%
2018/07/03	3	36.60	1	37.50	36.50	2	4,818	0.04%
2018/07/02	0	0.00	30	38.08	37.50	-30	4,794	-0.63%
2018/06/29	1	37.95	21	37.52	37.95	-20	4,797	-0.42%
2018/06/27	2	37.30	4	36.98	36.85	-2	4,780	-0.04%
2018/06/26	4	37.30	0	0.00	37.10	4	4,784	0.08%
2018/06/25	6	38.20	0	0.00	37.90	6	4,782	0.13%
2018/06/21	0	0.00	10	38.80	38.10	-10	4,799	-0.21%
2018/06/20	0	0.00	13	38.14	37.80	-13	4,844	-0.27%
2018/06/15	25	40.86	20	40.60	39.65	5	5,021	0.10%
2018/06/14	1	41.35	0	0.00	40.90	1	4,953	0.02%
2018/06/13	0	0.00	26	41.13	41.00	-26	4,897	-0.53%
2018/06/12	6	41.43	23	41.59	40.40	-17	4,784	-0.36%
2018/06/11	7	39.11	52	41.11	41.25	-45	4,394	-1.02%
2018/06/08	3	37.75	11	37.75	37.50	-8	4,014	-0.20%
2018/06/05	13	37.65	30	37.58	37.05	-17	4,153	-0.41%
2018/06/01	5	36.90	2	36.90	36.70	3	4,075	0.07%
2018/05/30	8	36.34	1	36.30	36.75	7	4,129	0.17%
2018/05/29	4	37.03	0	0.00	36.90	4	4,121	0.10%
2018/05/28	7	37.15	29	37.15	37.10	-22	4,113	-0.53%
2018/05/25	1	37.60	0	0.00	37.60	1	4,110	0.02%
2018/05/23	1	35.95	0	0.00	35.95	1	4,280	0.02%
2018/05/21	0	0.00	1	36.30	36.45	-1	4,338	-0.02%
2018/05/18	1	36.00	0	0.00	36.10	1	4,390	0.02%
2018/05/17	1	36.10	0	0.00	36.40	1	4,463	0.02%
2018/05/16	2	36.10	1	36.10	36.05	1	4,494	0.02%
2018/05/11	2	37.20	3	37.12	37.00	-1	4,875	-0.02%
2018/05/10	13	37.41	6	37.33	37.20	7	5,010	0.14%
2018/05/09	2	37.35	30	37.10	37.00	-28	5,290	-0.53%
2018/05/08	1	36.95	3	37.02	36.75	-2	5,270	-0.04%
2018/05/07	6	36.86	22	37.35	37.60	-16	5,277	-0.30%
2018/05/04	4	36.28	0	0.00	35.70	4	5,201	0.08%
2018/04/25	7	34.41	1	34.45	34.45	6	5,664	0.11%
2018/04/24	18	34.75	3	34.85	34.75	15	5,727	0.26%
2018/04/20	16	37.10	0	0.00	37.00	16	5,777	0.28%
2018/04/19	2	37.20	2	37.40	37.30	0	5,987	0.00%
2018/04/18	0	0.00	1	36.40	36.40	-1	6,067	-0.02%
2018/04/13	0	0.00	12	37.15	37.15	-12	6,278	-0.19%
2018/04/12	2	37.25	0	0.00	37.20	2	6,506	0.03%
2018/04/11	9	37.13	0	0.00	37.15	9	6,673	0.13%
2018/04/10	1	37.30	0	0.00	37.25	1	6,841	0.01%
2018/04/09	0	0.00	5	36.76	37.10	-5	7,079	-0.07%
2018/03/31	9	36.70	0	0.00	37.20	9	7,267	0.12%
2018/03/27	10	37.40	0	0.00	37.25	10	8,123	0.12%
2018/03/26	1	37.20	1	37.05	37.05	0	8,120	0.00%
2018/03/23	11	37.08	7	36.94	36.85	4	8,170	0.05%
2018/03/22	0	0.00	2.5	38.70	38.10	-2.5	8,182	-0.03%
2018/03/21	1	38.95	12	38.88	38.80	-11	8,104	-0.14%
2018/03/19	5	37.85	6	37.68	37.65	-1	7,994	-0.01%
2018/03/16	0	0.00	5	38.25	37.50	-5	8,001	-0.06%
2018/03/14	0	0.00	2	38.30	38.05	-2	8,103	-0.02%
2018/03/12	16	37.93	4	38.29	37.65	12	8,212	0.15%
2018/03/09	0	0.00	9	37.49	37.50	-9	8,187	-0.11%
2018/03/08	2	37.70	2	37.50	37.60	0	8,242	0.00%
2018/03/07	1	37.70	2	37.30	37.00	-1	8,240	-0.01%
2018/03/06	1	37.65	1	37.65	37.50	0	8,285	0.00%
2018/03/02	10	36.95	1	37.00	37.00	9	8,575	0.10%
2018/03/01	1	37.50	0	0.00	37.45	1	8,599	0.01%
2018/02/27	2	36.75	0	0.00	36.55	2	8,566	0.02%
2018/02/26	11	37.97	3	38.10	37.20	8	8,516	0.09%
2018/02/22	0	0.00	24	35.70	35.75	-24	8,360	-0.29%
2018/02/08	0	0.00	16	35.20	35.30	-16	8,447	-0.19%
2018/02/07	0	0.00	2	36.43	35.60	-2	8,469	-0.02%
2018/02/06	20	35.55	15	36.00	35.05	5	8,389	0.06%
2018/02/05	1	36.40	6	38.06	38.00	-5	8,319	-0.06%
2018/02/02	3	38.25	7	38.02	38.20	-4	8,176	-0.05%
2018/02/01	6	37.86	14	37.48	37.85	-8	8,059	-0.10%
2018/01/31	2	35.80	10	36.03	36.35	-8	7,821	-0.10%
2018/01/30	1	36.10	0	0.00	36.00	1	7,885	0.01%
2018/01/29	6	37.02	0	0.00	36.80	6	7,843	0.08%
2018/01/26	0.5	36.70	7	36.63	36.75	-6.5	7,745	-0.08%
2018/01/25	1	36.30	2	36.55	36.30	-1	7,773	-0.01%
2018/01/24	55	36.30	0	0.00	36.40	55	7,716	0.71%
2018/01/23	4	36.55	3	36.27	36.20	1	7,677	0.01%
2018/01/22	7	36.79	114	36.91	36.50	-107	7,596	-1.41%	大賣/鉅額交易
2018/01/19	2	35.80	16	36.19	36.25	-14	7,354	-0.19%
2018/01/18	25	35.84	10	35.79	35.55	15	7,177	0.21%
2018/01/17	27	36.21	4	36.50	36.10	23	7,099	0.32%
2018/01/16	16	36.16	3	36.23	36.05	13	7,055	0.18%
2018/01/15	38	36.50	14	36.46	36.20	24	6,974	0.34%
2018/01/12	5	35.41	15	35.16	35.85	-10	6,763	-0.15%
2018/01/11	1	34.60	10	34.70	35.20	-9	6,616	-0.14%
2018/01/10	5	35.00	16	35.13	35.00	-11	6,551	-0.17%
2018/01/09	1	34.65	3	34.62	35.00	-2	6,503	-0.03%
2018/01/08	4	35.26	52	35.49	34.65	-48	6,354	-0.76%
2018/01/05	2	35.05	4	34.68	35.20	-2	6,109	-0.03%
2018/01/04	4	34.84	8	34.67	34.85	-4	5,920	-0.07%
2018/01/03	1	34.30	11	33.68	34.05	-10	5,727	-0.17%
2018/01/02	1	33.00	0	0.00	33.40	1	5,460	0.02%