矽格 (6257)-元大-龍潭券商分點個股進出

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
77.1
漲跌
▲0.7
漲幅
+0.92%
成交量
4,457張
產業
上市半導體類股
943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－元大-龍潭券商分點個股進出

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

元大-龍潭券商分點個股進出
元大-龍潭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
2024/05/06	8	76.84	0	0.00	77.10	8	6,698	0.12%
2024/05/03	2	76.50	6	77.02	76.40	-4	6,707	-0.06%
2024/05/02	8.1	77.50	13.1	77.82	77.40	-5	6,637	-0.08%
2024/04/30	11	73.55	10	73.90	74.20	1	6,367	0.02%
2024/04/29	4	72.72	4	72.65	72.90	0	6,295	0.00%
2024/04/26	5	71.30	7	71.33	71.50	-2	6,386	-0.03%
2024/04/25	1	70.40	5	70.30	70.20	-4	6,379	-0.06%
2024/04/24	2	69.90	1	70.10	70.40	1	6,374	0.02%
2024/04/23	0	68.13	0	0.00	68.30	0	6,362	0.00%
2024/04/22	1	69.30	4	68.20	68.30	-3	6,358	-0.05%
2024/04/19	8	70.66	8	69.48	70.50	0	6,293	0.00%
2024/04/18	10	71.85	0	72.00	71.50	10	6,215	0.16%
2024/04/17	2	72.70	0	0.00	72.60	2	6,201	0.03%
2024/04/15	10	72.05	15	71.62	72.00	-5	6,060	-0.08%
2024/04/12	0	0.00	3	73.30	73.20	-3	6,030	-0.05%
2024/04/11	6	72.70	1	72.80	72.80	5	5,949	0.08%
2024/04/10	2	72.00	2.1	71.24	72.40	-0.1	5,892	0.00%
2024/04/09	0	0.00	0	71.90	71.10	0	5,828	0.00%
2024/04/08	10	70.64	2.2	71.03	70.80	7.8	5,787	0.13%
2024/04/03	11	72.04	0.2	72.10	71.80	10.8	5,763	0.19%
2024/04/02	2	71.85	2	72.35	73.00	0	5,753	0.00%
2024/04/01	2	72.00	1	71.50	71.60	1	5,670	0.02%
2024/03/29	3	70.84	5	70.30	71.00	-2	5,597	-0.04%
2024/03/28	12	73.22	13	72.48	72.00	-1	5,390	-0.02%
2024/03/27	8	73.46	11.1	72.50	73.80	-3.1	5,144	-0.06%
2024/03/26	6	71.25	14	70.91	71.00	-8	4,978	-0.16%
2024/03/25	0	0.00	1	72.40	72.30	-1	4,974	-0.02%
2024/03/22	11	72.02	2	75.20	72.40	9	4,944	0.18%
2024/03/21	8.1	76.71	10	76.78	74.70	-1.9	4,910	-0.04%
2024/03/20	18	77.14	54.7	77.83	75.60	-36.7	5,085	-0.72%
2024/03/19	0	0.00	13	73.12	73.50	-13	5,072	-0.26%
2024/03/18	0.2	70.70	4	71.25	72.10	-3.9	4,948	-0.08%
2024/03/15	4	68.35	3	68.20	68.80	1	4,832	0.02%
2024/03/14	0	0.00	2.2	68.00	68.80	-2.2	4,777	-0.05%
2024/03/13	1	70.40	3.5	69.67	70.10	-2.5	4,716	-0.05%
2024/03/12	2	69.95	4.2	70.16	69.90	-2.2	4,674	-0.05%
2024/03/11	5	68.72	3	68.70	68.40	2	4,698	0.04%
2024/03/08	5	71.50	7	70.53	69.00	-2	4,758	-0.04%
2024/03/07	5	70.88	9	70.98	69.60	-4	4,727	-0.09%
2024/03/06	5	69.28	2	69.80	70.20	3	4,786	0.06%
2024/03/05	6	67.63	2	67.80	68.10	4	4,965	0.08%
2024/03/04	0	0.00	0.4	68.10	67.90	-0.4	5,024	-0.01%
2024/03/01	3.1	67.93	17	68.18	67.20	-13.9	4,971	-0.28%
2024/02/29	2	70.35	6	70.40	70.30	-4	4,814	-0.08%
2024/02/27	8.1	70.20	23.8	70.02	70.00	-15.7	4,781	-0.33%
2024/02/26	25.2	73.21	5	72.78	72.30	20.2	4,667	0.43%
2024/02/23	39	73.49	11.1	73.11	72.50	28	4,542	0.62%
2024/02/22	7	70.41	18.1	70.46	70.80	-11.1	4,207	-0.26%
2024/02/21	20	69.00	10	68.70	68.80	10	4,122	0.24%
2024/02/20	2.1	68.60	1	70.20	68.20	1.1	4,144	0.03%
2024/02/19	4	69.78	2.1	69.32	70.00	2	4,099	0.05%
2024/02/16	3	69.03	5.1	69.73	69.50	-2	4,088	-0.05%
2024/02/15	2	68.40	1.1	67.15	68.20	1	4,032	0.02%
2024/02/05	7	65.24	0	65.60	65.30	7	3,992	0.17%
2024/02/02	5	66.30	1.1	66.42	65.70	3.9	3,999	0.10%
2024/02/01	2	66.90	1.1	66.91	66.60	1	3,997	0.02%
2024/01/31	7.1	68.17	0	0.00	67.70	7.1	4,025	0.18%
2024/01/30	0.3	67.28	0	0.00	66.50	0.3	4,054	0.01%
2024/01/29	0	67.50	0.1	67.30	67.40	0	4,089	0.00%
2024/01/26	1	69.50	7	67.20	67.20	-6	4,139	-0.14%
2024/01/24	0	0.00	3.2	68.26	68.00	-3.2	4,103	-0.08%
2024/01/23	0.1	68.10	2	68.00	68.10	-2	4,111	-0.05%
2024/01/22	1.2	67.84	10.1	68.23	68.00	-8.9	4,084	-0.22%
2024/01/19	1.1	65.72	1.3	65.78	66.50	-0.3	3,970	-0.01%
2024/01/17	0	0.00	3	66.00	65.80	-3	4,124	-0.07%
2024/01/16	2	65.55	0	0.00	66.10	2	4,139	0.05%
2024/01/15	0	0.00	1	65.20	65.40	-1	4,157	-0.02%
2024/01/11	1	63.80	0	0.00	64.20	1	4,308	0.02%
2024/01/09	1	64.40	1	64.60	64.40	0	4,482	0.00%
2024/01/08	5	64.20	1	63.70	63.90	4	4,508	0.09%
2024/01/05	1	64.70	1	64.70	64.90	0	4,636	0.00%
2024/01/03	0	0.00	1	64.80	65.00	-1	4,664	-0.02%
2024/01/02	2	64.60	1	65.30	64.60	1	4,648	0.02%
2023/12/29	4	65.13	20	65.27	65.20	-16	4,647	-0.34%
2023/12/28	1.1	66.52	31	66.56	66.00	-30	4,599	-0.65%
2023/12/27	4	67.40	0	0.00	67.30	4	4,574	0.09%
2023/12/26	1	66.70	1	66.80	66.80	0	4,565	0.00%
2023/12/25	3	66.70	7	66.30	66.40	-4	4,552	-0.09%
2023/12/22	3	68.17	1	67.80	68.00	2	4,508	0.04%
2023/12/21	5	68.90	5	68.50	68.10	0	4,515	0.00%
2023/12/20	4	67.98	8	69.13	68.80	-4	4,488	-0.09%
2023/12/19	29	67.82	5.1	68.08	67.80	23.9	4,433	0.54%
2023/12/18	2.1	68.55	14.1	68.44	68.50	-12	4,437	-0.27%
2023/12/15	21.1	67.83	30.1	67.67	67.20	-9	4,545	-0.20%
2023/12/14	17.2	69.83	11.1	69.10	71.90	6.1	4,467	0.14%
2023/12/13	3	66.40	4	66.28	66.40	-1	4,163	-0.02%
2023/12/12	1	65.71	6	65.83	65.80	-5	4,245	-0.12%
2023/12/11	3	65.00	0	0.00	65.00	3	4,209	0.07%
2023/12/08	15	64.73	1.1	64.89	64.70	13.9	4,198	0.33%
2023/12/07	2	65.55	4	65.25	64.60	-2	4,183	-0.05%
2023/12/06	5	64.58	6	65.02	65.40	-1	4,158	-0.02%
2023/12/05	7	65.69	7	65.10	65.50	0	4,084	0.00%
2023/12/04	22	65.60	19	65.75	66.00	3	4,013	0.07%
2023/12/01	16	65.04	11.1	65.44	65.80	4.9	3,943	0.12%
2023/11/30	14.2	64.21	10	64.27	63.80	4.2	3,722	0.11%
2023/11/29	1	62.00	4	61.88	62.00	-3	3,478	-0.09%
2023/11/28	1	60.80	2.2	60.71	60.60	-1.2	3,403	-0.03%
2023/11/27	0	0.00	1	60.10	60.00	-1	3,449	-0.03%
2023/11/24	1	60.70	0.1	61.10	60.70	1	3,493	0.03%
2023/11/23	1	61.60	0	0.00	60.90	1	3,515	0.03%
2023/11/22	1	61.00	2.2	61.01	60.90	-1.2	3,537	-0.03%
2023/11/21	0	0.00	5.4	61.31	60.70	-5.4	3,565	-0.15%
2023/11/20	2	61.10	1	61.20	61.40	1	3,673	0.03%
2023/11/17	1	61.40	0	0.00	61.00	1	3,803	0.03%
2023/11/16	2	61.20	0	0.00	61.50	2	3,785	0.05%
2023/11/15	2	62.00	8.4	61.89	60.90	-6.4	3,836	-0.17%
2023/11/14	0.1	61.00	6	60.82	61.50	-6	3,792	-0.16%
2023/11/13	7	60.77	6	60.55	60.50	1	3,777	0.03%
2023/11/10	0	0.00	1	60.30	60.20	-1	3,769	-0.03%
2023/11/09	1	61.20	1	60.80	60.80	0	3,748	0.00%
2023/11/08	0.2	61.37	3	61.70	61.40	-2.9	3,736	-0.08%
2023/11/07	3.1	60.99	3	60.70	61.70	0.1	3,702	0.00%
2023/11/06	6.2	61.61	3	61.30	61.50	3.2	3,649	0.09%
2023/11/03	7	61.19	3	61.07	61.50	4	3,596	0.11%
2023/11/02	3	60.67	6	60.70	60.90	-3	3,546	-0.08%
2023/11/01	0	59.70	0	0.00	59.70	0	3,503	0.00%
2023/10/31	0	0.00	2	59.95	59.30	-2	3,490	-0.06%
2023/10/27	2	59.50	2	59.80	59.40	0	3,500	0.00%
2023/10/26	2	60.60	2	60.45	60.20	0	3,491	0.00%
2023/10/25	16	61.63	6.2	61.81	62.00	9.8	3,448	0.28%
2023/10/24	2.3	60.77	4	60.80	60.70	-1.7	3,402	-0.05%
2023/10/23	0	0.00	2	59.80	59.90	-2	3,432	-0.06%
2023/10/20	6.5	60.91	7	61.11	60.80	-0.5	3,445	-0.01%
2023/10/19	53	60.94	47.1	60.67	60.70	5.9	3,413	0.17%
2023/10/18	6	60.08	1	59.80	60.00	5	3,342	0.15%
2023/10/17	2	60.35	3	60.47	60.70	-1	3,292	-0.03%
2023/10/16	1.2	58.98	0	0.00	59.20	1.2	3,230	0.04%
2023/10/13	1.2	59.99	2	59.65	60.00	-0.9	3,223	-0.03%
2023/10/11	0	0.00	1	58.20	57.80	-1	3,134	-0.03%
2023/10/05	5	58.40	5	57.70	57.60	0	3,142	0.00%
2023/10/02	1.3	57.57	1	57.70	57.70	0.3	3,151	0.01%
2023/09/28	2	57.30	2	57.10	57.40	0	3,183	0.00%
2023/09/27	2	57.30	1	56.90	56.90	1	3,296	0.03%
2023/09/26	0	0.00	2	58.10	56.70	-2	3,299	-0.06%
2023/09/25	0	0.00	1	58.20	58.30	-1	3,259	-0.03%
2023/09/22	1	57.50	0	0.00	57.50	1	3,247	0.03%
2023/09/21	2	57.15	1	57.00	57.20	1	3,216	0.03%
2023/09/20	8	58.89	21	59.10	58.00	-13	3,167	-0.41%
2023/09/19	12.1	60.52	15	60.70	60.80	-2.9	2,973	-0.10%
2023/09/15	14	58.41	8	58.24	58.00	6	2,635	0.23%
2023/09/14	0	0.00	2	57.50	57.20	-2	2,512	-0.08%
2023/09/13	2	56.90	0	0.00	56.60	2	2,493	0.08%
2023/09/07	0	0.00	4	57.70	57.80	-4	2,489	-0.16%
2023/09/06	0	0.00	3	57.77	58.20	-3	2,480	-0.12%
2023/09/05	0	0.00	4	57.68	57.80	-4	2,464	-0.16%
2023/09/04	1	57.50	1	57.50	57.50	0	2,453	0.00%
2023/09/01	1	56.90	3	56.93	57.10	-2	2,446	-0.08%
2023/08/31	3	57.40	9	57.44	57.70	-6	2,435	-0.25%
2023/08/30	1	56.90	1	56.70	56.90	0	2,385	0.00%
2023/08/29	0	0.00	1	56.20	56.40	-1	2,351	-0.04%
2023/08/25	1	56.80	5	56.64	56.60	-4	2,319	-0.17%
2023/08/24	17	56.86	12	56.34	56.10	5	2,284	0.22%
2023/08/23	3	54.87	14	55.14	55.40	-11	2,157	-0.51%
2023/08/22	0	0.00	1	52.70	52.60	-1	2,032	-0.05%
2023/08/21	9	52.73	0	0.00	52.50	9	1,991	0.45%
2023/08/17	1	50.80	0	0.00	51.30	1	1,919	0.05%
2023/08/16	0	0.00	2	50.25	50.80	-2	1,909	-0.10%
2023/08/15	1	50.40	0	0.00	50.30	1	1,908	0.05%
2023/08/14	0	50.40	0	0.00	50.30	0	1,916	0.00%
2023/08/11	1	51.10	5	51.50	51.10	-4	1,910	-0.21%
2023/08/10	3	52.00	0	0.00	51.90	3	1,894	0.16%
2023/08/08	0	0.00	1	52.70	52.70	-1	1,879	-0.05%
2023/08/07	5	52.40	0	0.00	52.70	5	1,874	0.27%
2023/08/02	0	0.00	14	52.23	52.00	-14	1,872	-0.75%
2023/08/01	7	51.77	0	0.00	52.00	7	1,856	0.38%
2023/07/31	5	52.78	0	0.00	52.90	5	1,835	0.27%
2023/07/28	6	53.50	2	53.00	53.70	4	1,808	0.22%
2023/07/27	7	52.64	0	0.00	52.30	7	1,778	0.39%
2023/07/26	8	57.39	8	57.24	57.00	0	1,700	0.00%
2023/07/25	3	57.10	4	57.33	57.50	-1	1,640	-0.06%
2023/07/24	3.1	57.41	3	57.63	57.50	0.1	1,629	0.00%
2023/07/21	0	58.10	0	0.00	58.30	0	1,610	0.00%
2023/07/20	4.1	58.20	6	58.43	58.30	-1.9	1,596	-0.12%
2023/07/18	8	58.82	8	58.60	58.50	0	1,543	0.00%
2023/07/17	1.1	58.52	30	58.90	58.90	-29	1,536	-1.88%
2023/07/14	5	58.20	2	58.30	58.30	3	1,505	0.20%
2023/07/13	2	58.00	3	58.27	57.60	-1	1,483	-0.06%
2023/07/12	0.1	56.70	2	57.35	57.40	-2	1,447	-0.13%
2023/07/11	3.1	56.57	0	0.00	56.80	3.1	1,440	0.21%
2023/07/10	0.1	56.80	8	56.83	56.50	-8	1,454	-0.55%
2023/07/07	4	56.75	8	56.78	56.70	-4	1,456	-0.27%
2023/07/06	8	58.21	3	58.70	57.80	5	1,433	0.35%
2023/07/05	1	56.80	14	57.81	58.20	-13	1,396	-0.93%
2023/07/04	7.1	55.61	1	56.00	56.00	6.1	1,278	0.47%
2023/07/03	0.1	55.40	0	0.00	55.50	0.1	1,271	0.00%
2023/06/30	0	55.30	0	0.00	55.30	0	1,303	0.00%
2023/06/28	0.1	55.20	0	0.00	55.00	0.1	1,333	0.01%
2023/06/27	0.1	55.25	0	0.00	54.90	0.1	1,328	0.01%
2023/06/26	1.1	55.61	0	0.00	55.60	1.1	1,317	0.09%
2023/06/21	1.1	55.61	0	0.00	55.50	1.1	1,324	0.08%
2023/06/20	0.1	55.90	0	0.00	55.90	0.1	1,307	0.00%
2023/06/15	2	55.90	1	56.00	55.80	1	1,330	0.08%
2023/06/14	5	56.00	3	56.00	56.10	2	1,336	0.15%
2023/06/13	0	0.00	1	55.90	55.70	-1	1,337	-0.07%
2023/06/12	0	0.00	16	54.91	55.40	-16	1,349	-1.19%
2023/06/09	3	54.97	0	0.00	55.10	3	1,345	0.22%
2023/06/06	0	0.00	2	55.90	55.80	-2	1,393	-0.14%
2023/06/05	0	0.00	1	55.70	55.80	-1	1,470	-0.07%
2023/06/02	2	55.60	15	55.40	55.30	-13	1,520	-0.86%
2023/06/01	0	0.00	3.1	55.60	55.60	-3.1	1,530	-0.20%
2023/05/31	0	0.00	1.2	55.10	55.50	-1.2	1,566	-0.07%
2023/05/30	5	54.60	2	54.55	54.90	3	1,567	0.19%
2023/05/29	10	54.90	1	54.70	54.50	9	1,590	0.57%
2023/05/26	4	54.58	5	54.50	54.30	-1	1,600	-0.06%
2023/05/19	0	0.00	1	53.70	53.90	-1	1,627	-0.06%
2023/05/15	0	0.00	2	52.80	52.80	-2	1,640	-0.12%
2023/05/12	1	52.90	1	52.90	52.90	0	1,644	0.00%
2023/05/08	0.1	53.30	0	0.00	53.10	0.1	1,651	0.00%
2023/05/05	0	53.10	0	0.00	53.20	0	1,662	0.00%
2023/05/04	1	52.90	1	53.00	53.00	0	1,714	0.00%
2023/04/27	1	51.60	0	0.00	51.50	1	1,760	0.06%
2023/04/26	0	0.00	1	52.00	52.30	-1	1,710	-0.06%
2023/04/21	0	0.00	2	53.50	53.20	-2	1,667	-0.12%
2023/04/20	0	0.00	1	54.60	54.20	-1	1,643	-0.06%
2023/04/17	1	55.40	0	0.00	55.40	1	1,626	0.06%
2023/04/14	3	55.63	2	55.60	55.50	1	1,616	0.06%
2023/04/13	1	55.80	3	55.73	55.50	-2	1,606	-0.12%
2023/04/12	7	55.33	0	0.00	55.50	7	1,582	0.44%
2023/04/06	0	0.00	1	55.60	55.60	-1	1,552	-0.06%
2023/03/31	2	55.95	0	0.00	55.90	2	1,549	0.13%
2023/03/30	0	0.00	1	55.80	55.80	-1	1,509	-0.07%
2023/03/27	10	55.82	0	0.00	55.70	10	1,490	0.67%
2023/03/24	0	0.00	5	55.76	55.70	-5	1,493	-0.33%
2023/03/23	1	55.80	0	0.00	55.70	1	1,496	0.07%
2023/03/22	15	55.69	0	0.00	55.70	15	1,500	1.00%
2023/03/21	0	56.00	0	0.00	55.60	0	1,531	0.00%
2023/03/20	2	56.00	0	0.00	56.00	2	1,516	0.13%
2023/03/17	4	55.50	0	0.00	55.80	4	1,520	0.26%
2023/03/16	32	55.46	0	0.00	55.00	32	1,509	2.12%
2023/03/15	1	55.80	4	55.83	55.90	-3	1,499	-0.20%
2023/03/13	2	55.40	0	0.00	55.60	2	1,489	0.13%
2023/03/10	3	55.30	12	55.33	55.70	-9	1,475	-0.61%
2023/03/09	1	55.50	11	55.58	55.60	-10	1,470	-0.68%
2023/03/08	12	56.14	1	56.10	56.10	11	1,438	0.76%
2023/03/07	1	56.20	4.1	56.43	56.90	-3.1	1,341	-0.23%
2023/03/06	2	55.50	2.7	55.52	55.70	-0.7	1,280	-0.05%
2023/03/03	2	54.95	2	54.90	54.90	0	1,252	0.00%
2023/03/02	4	54.05	0	0.00	54.10	4	1,214	0.33%
2023/03/01	0	0.00	3	53.87	54.10	-3	1,194	-0.25%
2023/02/24	2	53.40	1	53.20	53.40	1	1,168	0.09%
2023/02/23	1	53.10	0	0.00	53.20	1	1,155	0.09%
2023/02/21	0	0.00	13	52.41	52.70	-13	1,152	-1.13%
2023/02/20	0	0.00	1	51.90	52.10	-1	1,167	-0.09%
2023/02/16	5	51.50	0	0.00	51.60	5	1,203	0.42%
2023/02/15	1	51.50	50	51.40	51.20	-49	1,221	-4.01%
2023/02/14	1	51.90	21	51.90	51.80	-20	1,204	-1.66%
2023/02/13	5	51.80	1	51.80	51.90	4	1,222	0.33%
2023/02/10	3	52.00	0	0.00	52.10	3	1,241	0.24%
2023/02/07	0	0.00	3	51.90	52.00	-3	1,262	-0.24%
2023/02/06	0	0.00	0.1	51.90	51.80	-0.1	1,294	-0.01%
2023/02/03	0.1	52.30	0	0.00	52.30	0.1	1,295	0.01%
2023/02/01	50	51.24	0	0.00	51.40	50	1,253	3.99%
2023/01/31	0	0.00	22	50.50	50.90	-22	1,228	-1.79%
2023/01/30	0	0.00	2	50.10	50.10	-2	1,203	-0.17%
2023/01/17	0	0.00	1	49.45	49.50	-1	1,193	-0.08%
2023/01/09	1	49.50	1	49.45	49.60	0	1,331	0.00%
2023/01/06	0.2	48.80	0	0.00	49.05	0.2	1,335	0.02%
2022/12/28	2	48.23	1	48.20	48.20	1	1,417	0.07%
2022/12/26	1	48.80	0.1	48.90	48.95	0.9	1,430	0.06%
2022/12/23	1	48.00	0	0.00	48.85	1	1,464	0.07%
2022/12/21	1	48.35	0	0.00	48.20	1	1,499	0.07%
2022/12/20	2	48.43	0	0.00	48.25	2	1,528	0.13%
2022/12/19	1	49.60	0	0.00	49.45	1	1,545	0.06%
2022/12/16	5	49.80	0	0.00	49.60	5	1,544	0.32%
2022/12/15	0	0.00	0	50.90	50.40	0	1,536	0.00%
2022/12/14	0	0.00	1.6	50.37	50.30	-1.6	1,535	-0.10%
2022/12/13	1	50.40	1	50.00	50.10	0	1,532	0.00%
2022/12/12	10	49.20	0	0.00	49.40	10	1,495	0.67%
2022/12/09	10	49.80	0	0.00	49.50	10	1,515	0.66%
2022/12/08	10	49.35	0	0.00	49.35	10	1,506	0.66%
2022/12/07	1	49.45	1	49.50	49.30	0	1,517	0.00%
2022/12/06	0	0.00	1	50.10	50.00	-1	1,511	-0.07%
2022/11/30	4	50.45	13	50.42	50.20	-9	1,554	-0.58%
2022/11/29	0	0.00	2	49.73	50.00	-2	1,559	-0.13%
2022/11/25	0	0.00	3	50.00	50.00	-3	1,590	-0.19%
2022/11/22	2	49.15	0	0.00	49.35	2	1,634	0.12%
2022/11/18	1	50.00	0	0.00	50.10	1	1,680	0.06%
2022/11/16	9	50.23	2	50.00	50.10	7	1,679	0.42%
2022/11/15	2	50.10	3	50.03	50.20	-1	1,655	-0.06%
2022/11/14	0	0.00	7	49.70	49.80	-7	1,653	-0.42%
2022/11/11	1	49.55	0.1	49.55	49.20	0.9	1,654	0.05%
2022/11/10	2	48.83	2	49.20	49.20	0	1,640	0.00%
2022/11/08	4	48.50	0	0.00	48.25	4	1,649	0.24%
2022/11/04	0.1	48.45	6	48.50	48.40	-5.9	1,699	-0.35%
2022/11/03	0	0.00	9	48.33	48.30	-9	1,700	-0.53%
2022/11/02	1	48.05	12.1	47.99	48.05	-11.1	1,716	-0.65%
2022/11/01	0.1	46.80	0	0.00	47.00	0.1	1,717	0.00%
2022/10/31	2.1	46.81	0	0.00	46.50	2.1	1,734	0.12%
2022/10/27	3	46.48	0	0.00	46.70	3	1,791	0.17%
2022/10/24	1	47.20	0	0.00	46.60	1	1,883	0.05%
2022/10/21	1	47.10	1	46.70	46.55	0	1,887	0.00%
2022/10/20	0	0.00	10	45.25	47.30	-10	1,916	-0.52%
2022/10/19	0	0.00	1	46.10	46.10	-1	1,911	-0.05%
2022/10/17	1	43.24	0	0.00	44.75	1	1,890	0.05%
2022/10/14	0	0.00	2	43.48	43.70	-2	1,893	-0.11%
2022/10/13	5	42.33	0	0.00	42.00	5	1,948	0.26%
2022/10/12	0	0.00	10	43.55	43.95	-10	1,956	-0.51%
2022/10/07	0	0.00	7	45.15	45.25	-7	1,985	-0.35%
2022/10/05	1	45.00	1	45.25	45.00	0	2,116	0.00%
2022/10/04	0	0.00	20	44.00	43.95	-20	2,124	-0.94%
2022/10/03	1	43.20	0	0.00	43.20	1	2,150	0.05%
2022/09/29	1	42.60	0	0.00	42.35	1	2,218	0.05%
2022/09/28	1.1	42.59	1	42.20	42.00	0.1	2,260	0.00%
2022/09/27	5	43.15	0	0.00	43.60	5	2,290	0.22%
2022/09/26	10.2	44.06	2	44.20	43.80	8.2	2,309	0.35%
2022/09/23	4	45.71	10	45.75	45.70	-6	2,358	-0.25%
2022/09/22	1.1	46.10	0	0.00	46.20	1.1	2,442	0.04%
2022/09/19	1	46.95	0	0.00	46.95	1	2,560	0.04%
2022/09/16	12	47.47	0	0.00	47.15	12	2,628	0.46%
2022/09/14	2	47.55	0	0.00	47.65	2	2,682	0.07%
2022/09/13	20.1	48.40	0	0.00	48.30	20.1	2,686	0.75%
2022/09/12	2	48.65	0	0.00	48.05	2	2,730	0.07%
2022/09/07	5.1	47.82	0	0.00	47.60	5.1	2,805	0.18%
2022/09/06	4.1	49.30	12	49.52	48.95	-7.9	2,800	-0.28%
2022/09/05	3	50.22	0	0.00	49.80	3	2,825	0.11%
2022/09/01	1	50.50	0	0.00	50.30	1	2,875	0.03%
2022/08/31	0	0.00	1	51.20	51.10	-1	2,918	-0.03%
2022/08/30	11	51.16	0	0.00	50.90	11	3,107	0.35%
2022/08/29	1	51.00	11	51.07	50.90	-10	3,190	-0.31%
2022/08/26	2	51.80	7	51.64	51.90	-5	3,183	-0.16%
2022/08/25	10	50.80	0	0.00	50.70	10	3,155	0.32%
2022/08/24	2	50.45	9	50.77	50.40	-7	3,198	-0.22%
2022/08/23	4	50.55	0	0.00	50.50	4	3,206	0.12%
2022/08/22	0	0.00	23	51.30	51.20	-23	3,202	-0.72%
2022/08/19	1	51.70	0	0.00	51.70	1	3,195	0.03%
2022/08/18	3	51.30	1	51.40	51.50	2	3,179	0.06%
2022/08/17	2	51.50	2	51.40	51.50	0	3,168	0.00%
2022/08/16	0	0.00	3	51.27	51.20	-3	3,180	-0.09%
2022/08/15	8	51.60	0.2	51.50	51.50	7.8	3,187	0.25%
2022/08/12	2	51.00	4	50.95	51.20	-2	3,180	-0.06%
2022/08/11	1	50.20	0	0.00	50.30	1	3,155	0.03%
2022/08/09	8	49.80	0.1	50.10	49.90	7.9	3,154	0.25%
2022/08/08	3.1	49.66	0	0.00	50.00	3.1	3,138	0.10%
2022/08/05	1	49.45	0	0.00	49.35	1	3,114	0.03%
2022/08/04	2.3	48.88	0	0.00	48.80	2.3	3,122	0.07%
2022/08/03	0.4	49.25	0	0.00	49.10	0.4	3,105	0.01%
2022/08/02	2	50.15	0	0.00	50.00	2	3,069	0.07%
2022/07/29	4	50.03	1	50.00	49.90	3	3,037	0.10%
2022/07/27	1	49.45	0	0.00	50.20	1	3,068	0.03%
2022/07/25	0	0.00	2	50.50	50.60	-2	3,098	-0.06%
2022/07/22	3.1	51.21	1.1	51.19	51.00	2	3,118	0.07%
2022/07/21	1.1	50.88	0.1	51.00	50.90	1	3,120	0.03%
2022/07/20	2.1	50.61	24	50.32	50.00	-21.9	3,112	-0.70%
2022/07/19	1	49.35	0	0.00	49.35	1	3,076	0.03%
2022/07/18	21	48.96	5	48.80	49.35	16	3,059	0.52%
2022/07/15	2	48.50	5	47.85	48.65	-3	3,048	-0.10%
2022/07/14	3	47.02	8	46.95	47.30	-5	3,027	-0.17%
2022/07/13	4.3	51.02	0	0.00	50.60	4.3	2,958	0.15%
2022/07/12	4.1	50.38	1	50.30	50.30	3.1	2,885	0.11%
2022/07/11	4	51.40	0	0.00	51.50	4	2,873	0.14%
2022/07/08	11.1	51.22	4	51.30	51.10	7.1	2,846	0.25%
2022/07/07	19	49.99	0	0.00	50.60	19	2,820	0.67%
2022/07/06	4	51.35	4	50.63	50.50	0	2,795	0.00%
2022/07/05	2	50.50	2	51.80	52.50	0	2,806	0.00%
2022/07/01	4	51.30	1	51.10	50.90	3	2,889	0.10%
2022/06/30	8.1	51.61	2	51.65	51.90	6.1	2,837	0.21%
2022/06/29	1	53.71	8	54.06	53.90	-7	2,756	-0.25%
2022/06/28	1.5	55.46	0	0.00	54.90	1.5	2,715	0.05%
2022/06/27	2	56.00	0	0.00	56.10	2	2,715	0.07%
2022/06/24	13	54.90	0	0.00	55.00	13	2,734	0.48%
2022/06/23	3.1	55.68	0	0.00	55.70	3.1	2,743	0.11%
2022/06/22	0.9	56.75	8	56.49	56.20	-7.2	2,730	-0.26%
2022/06/21	0.1	57.50	0	0.00	57.90	0.1	2,691	0.00%
2022/06/20	5.6	58.39	0	0.00	57.20	5.6	2,692	0.21%
2022/06/17	6.4	59.50	0	0.00	59.00	6.4	2,651	0.24%
2022/06/16	8	61.45	5	60.80	60.80	3	2,603	0.12%
2022/06/15	4	62.03	2	61.80	61.80	2	2,583	0.08%
2022/06/14	8	61.18	1	60.80	62.20	7	2,602	0.27%
2022/06/13	2	61.70	3	61.67	61.70	-1	2,562	-0.04%
2022/06/10	7	62.27	0	0.00	62.20	7	2,541	0.28%
2022/06/09	2	62.50	4	62.35	62.30	-2	2,520	-0.08%
2022/06/08	16	62.51	22.1	62.58	62.30	-6.1	2,461	-0.25%
2022/06/07	6	61.20	11.1	61.10	60.80	-5.1	2,283	-0.22%
2022/06/06	1	60.40	0.6	60.05	60.40	0.5	2,230	0.02%
2022/06/02	2	60.05	0	0.00	60.20	2	2,264	0.09%
2022/06/01	1	60.30	3	60.20	60.30	-2	2,268	-0.09%
2022/05/31	3	59.50	1.1	59.81	59.50	1.9	2,227	0.09%
2022/05/26	0	0.00	4	58.50	58.40	-4	2,224	-0.18%
2022/05/25	2	59.00	1.5	58.77	59.00	0.5	2,236	0.02%
2022/05/24	1	58.70	0	0.00	58.70	1	2,273	0.04%
2022/05/23	0	0.00	3.1	59.80	59.80	-3.1	2,253	-0.14%
2022/05/20	0	0.00	4	59.70	59.90	-4	2,247	-0.18%
2022/05/19	0	0.00	1	59.60	59.60	-1	2,234	-0.04%
2022/05/18	4	59.85	0	0.00	59.70	4	2,217	0.18%
2022/05/17	2	59.00	12	59.23	59.30	-10	2,192	-0.46%
2022/05/16	2	58.80	0	0.00	58.60	2	2,187	0.09%
2022/05/13	1	58.50	1	58.50	58.40	0	2,181	0.00%
2022/05/12	2.1	57.80	0	0.00	57.80	2.1	2,186	0.09%
2022/05/11	0	0.00	0	59.10	58.70	0	2,164	0.00%
2022/05/10	3	58.47	6	57.78	58.70	-3	2,182	-0.14%
2022/05/06	2	59.80	21	59.83	59.80	-19	2,202	-0.86%
2022/05/05	21.5	59.80	0	0.00	59.70	21.5	2,214	0.97%
2022/05/04	0	0.00	2.1	58.91	59.20	-2.1	2,207	-0.09%
2022/05/03	4.6	58.47	5	58.66	59.20	-0.4	2,198	-0.02%
2022/04/28	1	56.20	0	0.00	56.30	1	2,171	0.05%
2022/04/27	1	54.80	0	55.20	56.10	1	2,161	0.05%
2022/04/26	0.3	56.00	1	56.10	55.70	-0.8	2,164	-0.03%
2022/04/25	2	56.10	1.1	56.20	56.00	1	2,263	0.04%
2022/04/15	3	57.37	2	57.50	57.20	1	2,439	0.04%
2022/04/14	0	58.50	0	0.00	58.20	0	2,472	0.00%
2022/04/12	0.1	57.90	0	0.00	57.50	0.1	2,613	0.00%
2022/04/11	5.2	59.00	0.1	58.80	58.50	5.2	2,602	0.20%
2022/04/08	2.1	60.10	0	0.00	60.10	2.1	2,555	0.08%
2022/04/07	3	60.57	5.1	59.65	59.40	-2.1	2,480	-0.08%
2022/04/06	0	59.20	0	0.00	58.70	0	2,401	0.00%
2022/04/01	1	59.20	1	59.20	59.60	0	2,395	0.00%
2022/03/31	0	59.80	0	0.00	59.60	0	2,407	0.00%
2022/03/30	31	59.99	2	60.30	59.90	29	2,403	1.21%
2022/03/29	0	60.27	6	60.13	60.10	-6	2,382	-0.25%
2022/03/28	7	60.41	6	60.00	60.70	1	2,332	0.04%
2022/03/25	0	59.40	1	59.40	59.40	-1	2,256	-0.04%
2022/03/24	3	58.90	7	59.13	59.40	-4	2,242	-0.18%
2022/03/23	0.2	59.30	0	0.00	59.20	0.2	2,260	0.01%
2022/03/21	0	0.00	2	59.10	59.10	-2	2,285	-0.09%
2022/03/18	0.1	58.80	0	0.00	58.60	0.1	2,310	0.00%
2022/03/17	1.2	58.65	0	0.00	58.80	1.2	2,325	0.05%
2022/03/16	0	0.00	1.6	58.10	58.30	-1.6	2,311	-0.07%
2022/03/14	0	0.00	0.5	57.98	58.20	-0.5	2,353	-0.02%
2022/03/11	1	57.80	0	0.00	57.70	1	2,361	0.04%
2022/03/10	4	57.78	0	0.00	57.90	4	2,372	0.17%
2022/03/09	1	57.10	5	57.10	57.20	-4	2,360	-0.17%
2022/03/08	1	55.46	2.1	55.39	54.90	-1.1	2,340	-0.05%
2022/03/07	5.1	56.25	1	56.10	56.10	4.1	2,321	0.18%
2022/03/04	1	58.10	0	0.00	58.00	1	2,326	0.04%
2022/03/03	0	0.00	2	58.45	58.30	-2	2,360	-0.08%
2022/02/25	3	56.67	0	0.00	56.90	3	2,457	0.12%
2022/02/24	6.1	56.70	5	56.80	56.20	1.1	2,501	0.04%
2022/02/23	5	58.10	0	0.00	57.90	5	2,500	0.20%
2022/02/22	1	57.90	0	0.00	57.90	1	2,574	0.04%
2022/02/17	0	0.00	1	58.70	58.80	-1	2,995	-0.03%
2022/02/15	0	0.00	5	58.00	57.90	-5	3,101	-0.16%
2022/02/11	0	0.00	2	59.20	58.90	-2	3,151	-0.06%
2022/02/10	0	0.00	6	59.47	59.30	-6	3,229	-0.19%
2022/02/09	3	58.03	3	58.83	59.00	0	3,266	0.00%
2022/02/08	4	57.30	0	0.00	57.50	4	3,301	0.12%
2022/02/07	8	56.59	1	57.00	57.20	7	3,431	0.20%
2022/01/26	1.1	57.09	1	56.50	56.50	0.1	3,443	0.00%
2022/01/25	0.5	57.30	0	0.00	57.10	0.5	3,496	0.01%
2022/01/24	4	57.38	109	57.19	57.80	-105	3,530	-2.97%	大賣/鉅額交易
2022/01/21	50	58.70	0	0.00	58.30	50	3,548	1.41%
2022/01/20	1	59.50	2	59.25	59.50	-1	3,593	-0.03%
2022/01/19	0	59.70	34	59.24	59.50	-34	3,629	-0.94%
2022/01/18	51	60.04	17	59.93	59.70	34	3,661	0.93%
2022/01/17	1	58.50	0	0.00	58.90	1	3,565	0.03%
2022/01/14	4	58.05	4	58.03	58.00	0	3,541	0.00%
2022/01/13	1	59.00	2	58.85	59.00	-1	3,558	-0.03%
2022/01/12	5	57.78	2	57.50	57.80	3	3,518	0.09%
2022/01/11	1	57.90	0	0.00	57.50	1	3,566	0.03%
2022/01/07	6	58.75	2	58.75	58.10	4	3,596	0.11%
2022/01/06	4	59.28	1	59.70	59.30	3	3,572	0.08%
2022/01/05	11	59.74	4	59.85	59.60	7	3,597	0.19%
2022/01/04	1	58.60	2	58.70	58.30	-1	3,518	-0.03%
2022/01/03	1	59.20	0	0.00	58.80	1	3,530	0.03%
2021/12/30	0	0.00	5	58.90	58.80	-5	3,559	-0.14%
2021/12/29	0	0.00	6	58.95	59.00	-6	3,591	-0.17%
2021/12/28	1	58.90	0	0.00	58.80	1	3,670	0.03%
2021/12/27	0	59.10	1	58.90	58.90	-1	3,720	-0.03%
2021/12/24	8	58.89	0	0.00	58.90	8	3,773	0.21%
2021/12/22	5	58.06	0	0.00	58.20	5	3,885	0.13%
2021/12/20	0	57.60	2	57.50	57.20	-2	3,959	-0.05%
2021/12/17	20	57.90	20	58.25	57.60	0	3,987	0.00%
2021/12/16	0	0.00	1	57.30	57.60	-1	3,999	-0.03%
2021/12/15	32	57.31	0	0.00	57.00	32	4,034	0.79%
2021/12/14	2.1	57.64	1	57.70	57.30	1.1	4,034	0.03%
2021/12/13	2.5	57.80	0.1	58.10	57.50	2.4	4,050	0.06%
2021/12/10	1.1	58.51	1	58.70	58.10	0.1	4,072	0.00%
2021/12/09	3	58.93	4	58.95	58.70	-1	4,078	-0.02%
2021/12/08	2	60.15	1	60.40	60.10	1	4,062	0.02%
2021/12/07	1	60.20	7	60.71	60.20	-6	4,099	-0.15%
2021/12/06	0	0.00	1	60.50	60.20	-1	4,168	-0.02%
2021/12/03	2	59.90	0.1	60.30	60.00	1.9	4,334	0.04%
2021/12/02	0.1	60.70	4.1	59.95	59.90	-4	4,470	-0.09%
2021/12/01	0.1	60.00	0.1	60.30	60.10	0	4,630	0.00%
2021/11/30	2.1	59.42	0	0.00	59.30	2.1	4,793	0.04%
2021/11/29	3	58.60	1	58.00	58.60	2	4,886	0.04%
2021/11/26	5	59.26	13	59.48	59.00	-8	4,977	-0.16%
2021/11/25	12	60.78	0	0.00	60.70	12	5,004	0.24%
2021/11/24	0	0.00	4.1	61.27	61.10	-4.1	5,079	-0.08%
2021/11/23	3.1	61.16	1	61.30	60.60	2	5,241	0.04%
2021/11/22	4	61.83	0	0.00	62.20	4	5,264	0.08%
2021/11/19	13	61.82	5	62.20	61.90	8	5,347	0.15%
2021/11/18	20.1	63.28	5	63.54	62.80	15.1	5,379	0.28%
2021/11/17	20	62.43	17	62.63	62.70	3	5,307	0.06%
2021/11/16	4	61.25	7	60.76	61.00	-3	5,224	-0.06%
2021/11/15	13	60.79	5	61.24	61.40	8	5,275	0.15%
2021/11/12	1	60.20	0	0.00	59.70	1	5,328	0.02%
2021/11/11	1	60.10	1	59.80	59.70	0	5,407	0.00%
2021/11/10	3	60.00	6	59.75	59.80	-3	5,739	-0.05%
2021/11/09	4.4	60.02	7	59.89	60.20	-2.6	5,876	-0.04%
2021/11/08	7	60.53	5	60.44	60.20	2	5,900	0.03%
2021/11/05	3	60.40	0	0.00	60.20	3	6,023	0.05%
2021/11/04	11	60.36	3.2	60.16	60.40	7.8	6,187	0.13%
2021/11/03	10	58.90	11	58.66	58.90	-1	6,296	-0.02%
2021/11/02	6	58.78	9	58.12	58.10	-3	6,409	-0.05%
2021/11/01	3	58.63	3	59.07	59.60	0	6,696	0.00%
2021/10/29	4	59.03	7	58.69	58.60	-3	6,956	-0.04%
2021/10/28	8	58.83	7	58.94	59.20	1	7,005	0.01%
2021/10/27	5	58.46	0	0.00	58.60	5	7,162	0.07%
2021/10/26	5	57.98	2	58.10	58.10	3	7,365	0.04%
2021/10/25	0	0.00	1	57.50	57.30	-1	7,748	-0.01%
2021/10/22	4	56.95	4	57.10	57.10	0	7,918	0.00%
2021/10/21	0	0.00	3	56.83	56.60	-3	8,144	-0.04%
2021/10/20	1	56.80	0.1	57.00	57.30	1	8,352	0.01%
2021/10/19	0.1	57.10	3	56.83	57.20	-3	8,481	-0.03%
2021/10/14	3	54.90	12	54.76	54.50	-9	8,954	-0.10%
2021/10/13	2	54.50	1	54.50	54.30	1	9,232	0.01%
2021/10/12	0	0.00	3	55.30	55.60	-3	9,616	-0.03%
2021/10/08	5	56.60	10	56.60	56.40	-5	9,632	-0.05%
2021/10/07	1.2	56.58	7	56.84	56.70	-5.8	9,690	-0.06%
2021/10/06	19	56.67	7	55.54	55.50	12	9,818	0.12%
2021/10/05	1	56.10	20	54.60	57.20	-19	9,815	-0.19%
2021/10/04	1	55.70	0	0.00	55.40	1	9,782	0.01%
2021/10/01	4	57.58	2	59.00	57.20	2	9,766	0.02%
2021/09/30	9	58.96	2	59.30	59.40	7	9,847	0.07%
2021/09/29	6	59.12	12	59.75	58.40	-6	10,009	-0.06%
2021/09/27	1	61.60	1	62.20	62.20	0	10,199	0.00%
2021/09/24	2	62.15	1	62.30	62.40	1	10,380	0.01%
2021/09/22	2	61.50	1	61.40	61.20	1	10,444	0.01%
2021/09/17	5	63.26	2	63.50	63.10	3	10,536	0.03%
2021/09/15	4	63.35	0	0.00	62.80	4	10,627	0.04%
2021/09/14	2	64.60	7	64.06	64.10	-5	10,679	-0.05%
2021/09/13	6	64.80	2.1	64.13	64.10	3.9	10,698	0.04%
2021/09/10	4.1	64.73	1.1	65.11	65.30	3	10,720	0.03%
2021/09/09	3.1	63.53	7	62.66	64.60	-3.9	10,741	-0.04%
2021/09/08	21	63.60	6	63.91	62.80	15	10,706	0.14%
2021/09/07	11	65.36	8	65.61	66.10	3	10,607	0.03%
2021/09/06	19	66.88	51	66.62	66.20	-32	10,645	-0.30%
2021/09/03	39	66.35	11	66.75	67.20	28	10,541	0.27%
2021/09/02	10	65.51	6	65.22	64.60	4	10,414	0.04%
2021/09/01	19	65.05	17	65.17	65.60	2	10,339	0.02%
2021/08/31	1	64.80	13.1	63.70	65.00	-12.1	10,289	-0.12%
2021/08/30	4	63.68	2.2	64.06	64.20	1.9	10,495	0.02%
2021/08/27	55.2	63.75	28.1	63.22	63.10	27.1	10,541	0.26%
2021/08/26	7.1	62.07	3	62.20	62.40	4.1	10,410	0.04%
2021/08/25	2	62.10	0.8	62.54	62.50	1.2	10,348	0.01%
2021/08/24	4	61.75	24.1	61.28	62.20	-20.1	10,262	-0.20%
2021/08/23	40	61.35	18	61.42	61.60	22	10,185	0.22%
2021/08/20	4.2	60.03	9	60.18	60.20	-4.9	10,104	-0.05%
2021/08/19	21	59.89	3	59.43	59.10	18	10,046	0.18%
2021/08/18	2	61.15	1	59.80	62.10	1	9,937	0.01%
2021/08/17	6.3	60.20	1.2	60.16	59.20	5.1	9,851	0.05%
2021/08/16	14.2	61.19	4.5	60.61	60.70	9.7	9,775	0.10%
2021/08/13	16.7	66.22	12.6	66.16	65.50	4.1	9,433	0.04%
2021/08/12	2	68.65	1.2	68.62	68.60	0.8	9,282	0.01%
2021/08/11	26.3	69.13	18	68.50	67.50	8.3	9,218	0.09%
2021/08/10	6.1	69.42	14.1	68.78	70.40	-8	9,120	-0.09%
2021/08/09	36.3	70.55	18.2	71.26	69.90	18	9,013	0.20%
2021/08/06	20	71.16	51	71.43	71.60	-31	8,831	-0.35%
2021/08/05	20.6	70.10	20.2	70.50	71.00	0.4	8,767	0.00%
2021/08/04	82.3	68.88	25	68.21	68.10	57.3	8,575	0.67%
2021/08/03	3.1	65.47	23.1	65.60	66.00	-20	8,370	-0.24%
2021/08/02	10.2	65.08	61.1	65.94	65.50	-50.9	8,308	-0.61%
2021/07/30	26.1	64.56	27	64.14	64.10	-0.9	8,124	-0.01%
2021/07/29	65	63.90	136	63.60	64.30	-71	7,983	-0.89%	大賣/
2021/07/28	4	60.83	15	61.07	61.40	-11	7,627	-0.14%
2021/07/27	25	62.14	6	62.45	62.20	19	7,613	0.25%
2021/07/26	11	62.99	51	62.26	63.10	-40	7,526	-0.53%
2021/07/23	63	61.98	7.2	60.94	60.50	55.9	7,667	0.73%
2021/07/22	25	60.68	13.1	60.85	60.90	11.9	7,936	0.15%
2021/07/21	37	60.91	31	60.34	60.10	6	7,914	0.08%
2021/07/20	35.2	58.88	34	59.22	59.60	1.2	7,778	0.01%
2021/07/19	30.1	59.72	32.4	60.17	59.20	-2.3	7,653	-0.03%
2021/07/16	44	59.53	33.1	59.69	60.50	10.9	7,453	0.15%
2021/07/15	9	57.78	56	57.57	58.10	-47	7,075	-0.66%
2021/07/14	60.1	57.36	15	57.60	57.20	45.1	7,098	0.64%
2021/07/13	52	57.83	14.4	57.98	57.40	37.7	7,194	0.52%
2021/07/12	5.3	56.88	4	56.83	56.80	1.3	7,081	0.02%
2021/07/09	17	56.30	11	56.89	56.50	6	7,110	0.08%
2021/07/08	34	57.47	3	57.00	57.00	31	7,248	0.43%
2021/07/07	9.4	56.99	9	57.12	56.90	0.4	7,335	0.01%
2021/07/06	8	58.76	18	58.10	58.30	-10	7,288	-0.14%
2021/07/05	26	58.85	24	58.69	59.90	2	7,212	0.03%
2021/07/02	6.1	57.05	4.1	56.95	57.10	2	7,022	0.03%
2021/07/01	16	56.87	24.5	57.06	57.10	-8.5	7,046	-0.12%
2021/06/30	1	56.00	1	55.60	56.00	0	6,950	0.00%
2021/06/29	5	55.82	7.2	55.76	56.00	-2.2	6,930	-0.03%
2021/06/28	9.5	55.97	5.1	56.04	55.90	4.4	6,901	0.06%
2021/06/25	13	55.25	12	54.93	55.00	1	6,801	0.01%
2021/06/24	4	55.23	7	55.51	55.00	-3	6,793	-0.04%
2021/06/23	1.2	54.28	13.3	54.78	54.90	-12.1	6,745	-0.18%
2021/06/22	2.2	54.10	3	54.37	54.10	-0.8	6,683	-0.01%
2021/06/21	3	53.93	3.5	53.80	53.80	-0.5	6,652	-0.01%
2021/06/18	15.7	54.90	17	54.68	54.60	-1.3	6,664	-0.02%
2021/06/17	2	54.55	4	54.55	54.60	-2	6,660	-0.03%
2021/06/16	6	54.37	4.5	53.91	54.20	1.6	6,703	0.02%
2021/06/15	15.1	54.38	44	54.50	54.50	-28.9	6,708	-0.43%
2021/06/11	12	53.35	9	53.23	53.30	3	6,643	0.05%
2021/06/10	11	53.03	13	52.99	52.80	-2	6,690	-0.03%
2021/06/09	1.1	53.00	4.1	52.65	52.80	-3.1	6,688	-0.05%
2021/06/08	4.1	52.55	2	52.70	52.70	2.1	6,726	0.03%
2021/06/07	20.3	53.26	7	53.36	52.50	13.3	6,780	0.20%
2021/06/04	11.1	51.72	46	52.02	52.50	-35	6,529	-0.54%
2021/06/03	10	50.72	11	50.96	52.00	-1	6,471	-0.02%
2021/06/02	0	0.00	2	50.71	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	5	50.56	4	50.43	50.30	1	6,522	0.02%
2021/05/28	17	50.02	14	50.04	50.20	3	6,544	0.05%
2021/05/27	2	49.00	0	0.00	49.05	2	6,581	0.03%
2021/05/26	0	0.00	2	49.53	49.35	-2	6,653	-0.03%
2021/05/25	16	49.07	19	49.54	49.45	-3	6,734	-0.04%
2021/05/24	3	48.50	0	0.00	48.65	3	6,795	0.04%
2021/05/21	2	48.20	0	0.00	47.85	2	6,846	0.03%
2021/05/20	15	47.81	0.2	47.90	47.60	14.9	6,999	0.21%
2021/05/19	8	47.85	5	48.30	48.45	3	7,102	0.04%
2021/05/18	2.1	46.89	16	46.34	48.35	-14	7,172	-0.19%
2021/05/17	1	44.95	20	44.50	44.95	-19	7,324	-0.26%
2021/05/14	33	47.93	2	48.08	48.10	31	7,331	0.42%
2021/05/13	19	46.49	16.1	47.69	47.80	2.9	7,333	0.04%
2021/05/12	31	48.29	25	48.43	47.15	6	7,325	0.08%
2021/05/11	12.2	50.05	10	50.00	49.65	2.2	7,256	0.03%
2021/05/10	6	51.43	0	0.00	51.40	6	7,265	0.08%
2021/05/07	13	51.65	3	51.53	51.90	10	7,393	0.14%
2021/05/06	27	51.22	0	0.00	50.60	27	7,539	0.36%
2021/05/05	3	52.03	8	51.41	51.20	-5	7,670	-0.07%
2021/05/04	10	51.42	7	51.40	52.10	3	7,998	0.04%
2021/05/03	14.3	53.31	9	53.46	52.40	5.3	8,133	0.07%
2021/04/29	20.2	55.78	12	55.62	54.60	8.2	8,583	0.10%
2021/04/28	23	54.43	53	54.42	55.80	-30	9,138	-0.33%
2021/04/27	3	53.20	30.3	52.91	53.00	-27.3	9,147	-0.30%
2021/04/26	13	52.51	37	52.81	52.90	-24	9,166	-0.26%
2021/04/23	11	51.03	7	51.00	51.60	4	9,114	0.04%
2021/04/22	8	51.89	1	51.00	50.80	7	9,255	0.08%
2021/04/21	8	52.15	8.1	52.34	52.20	-0.1	9,383	0.00%
2021/04/20	9	51.90	4	51.78	52.10	5	9,501	0.05%
2021/04/19	6	51.27	4	51.65	52.00	2	9,620	0.02%
2021/04/16	1	50.10	3.2	49.96	50.10	-2.2	9,541	-0.02%
2021/04/15	0	0.00	3	49.93	50.10	-3	9,665	-0.03%
2021/04/14	78.1	49.62	9.2	49.43	49.90	68.9	9,702	0.71%
2021/04/13	7	50.74	2	50.55	50.30	5	9,875	0.05%
2021/04/12	4	52.20	16.1	52.05	51.60	-12.1	10,141	-0.12%
2021/04/09	19.5	52.79	32	52.61	52.40	-12.5	10,152	-0.12%
2021/04/08	6.1	53.04	9	53.27	53.20	-2.9	10,072	-0.03%
2021/04/07	6.4	53.12	10	53.05	53.30	-3.6	10,044	-0.04%
2021/04/06	15	52.79	44	52.62	53.10	-29	10,017	-0.29%
2021/04/01	0	0.00	10	52.25	52.20	-10	9,931	-0.10%
2021/03/31	1	52.40	6	52.33	52.30	-5	9,994	-0.05%
2021/03/30	4	52.20	0	0.00	52.50	4	10,084	0.04%
2021/03/29	0	0.00	4	52.15	52.20	-4	10,092	-0.04%
2021/03/26	16	52.20	0	0.00	52.10	16	10,136	0.16%
2021/03/25	5	52.10	7	51.96	51.90	-2	10,177	-0.02%
2021/03/24	2.2	52.29	0	53.00	52.10	2.2	10,204	0.02%
2021/03/23	4	52.43	6	52.25	52.50	-2	10,219	-0.02%
2021/03/22	8	52.79	10	52.61	52.60	-2	10,244	-0.02%
2021/03/19	25.1	52.57	11	52.34	53.10	14.1	10,233	0.14%
2021/03/18	2.2	52.46	0	0.00	52.60	2.2	10,229	0.02%
2021/03/17	12	51.98	6.2	51.74	52.10	5.8	10,319	0.06%
2021/03/16	18	53.05	6	52.63	52.60	12	10,304	0.12%
2021/03/15	6	52.10	1	52.20	52.30	5	10,349	0.05%
2021/03/12	8	52.30	15	52.09	52.00	-7	10,422	-0.07%
2021/03/11	1	51.80	9	51.77	51.80	-8	10,551	-0.08%
2021/03/10	1.2	50.57	10	50.78	50.70	-8.8	10,568	-0.08%
2021/03/09	4.2	49.57	11	49.50	50.50	-6.8	10,669	-0.06%
2021/03/08	0	0.00	1	50.40	50.10	-1	10,732	-0.01%
2021/03/05	6.2	49.80	0	0.00	50.30	6.2	10,830	0.06%
2021/03/04	0.3	50.43	0	0.00	50.20	0.3	10,990	0.00%
2021/03/03	11.1	50.65	6	50.73	50.80	5.1	11,040	0.05%
2021/03/02	1	51.00	2	51.60	50.70	-1	11,148	-0.01%
2021/02/26	5.2	50.53	14	50.20	50.60	-8.8	11,411	-0.08%
2021/02/25	22	52.00	5	51.36	51.20	17	11,762	0.14%
2021/02/24	30.1	51.95	5	51.50	51.30	25.1	11,867	0.21%
2021/02/23	13	51.61	2	51.85	51.90	11	11,835	0.09%
2021/02/22	12	51.25	24	51.50	51.90	-12	11,850	-0.10%
2021/02/19	23	51.00	18	51.01	51.10	5	11,822	0.04%
2021/02/18	21	51.64	10	51.69	51.80	11	11,754	0.09%
2021/02/17	12	51.55	41.6	51.72	52.00	-29.6	11,727	-0.25%
2021/02/05	22	50.08	24	50.33	50.30	-2	11,515	-0.02%
2021/02/04	13	49.62	7	49.74	49.60	6	11,440	0.05%
2021/02/03	6.7	49.08	16	49.13	49.15	-9.3	11,480	-0.08%
2021/02/02	6	49.06	7	49.11	49.50	-1	11,469	-0.01%
2021/02/01	5.1	48.03	5	48.47	48.25	0.1	11,515	0.00%
2021/01/29	22	49.83	10	49.08	48.65	12	11,479	0.10%
2021/01/28	36.2	49.78	90	49.68	50.00	-53.8	11,335	-0.47%
2021/01/27	34.4	51.49	33	51.37	51.20	1.4	11,155	0.01%
2021/01/26	27	52.83	43	52.83	52.50	-16	10,929	-0.15%
2021/01/25	42.6	51.75	27	52.03	51.80	15.6	10,533	0.15%
2021/01/22	62	52.10	56	52.31	52.50	6	10,241	0.06%
2021/01/21	85	50.62	116	51.03	51.50	-31	9,656	-0.32%	大賣/
2021/01/20	41	48.49	55	48.54	48.25	-14	8,712	-0.16%
2021/01/19	14	47.66	14	47.79	47.60	0	8,273	0.00%
2021/01/18	20	45.97	19	46.33	46.80	1	8,138	0.01%
2021/01/15	58	48.19	8	47.36	47.25	50	8,052	0.62%
2021/01/14	70	48.05	84.3	48.47	48.50	-14.3	7,888	-0.18%
2021/01/13	17.3	47.15	68	47.22	47.45	-50.7	7,663	-0.66%
2021/01/12	55	47.63	66	46.69	46.50	-11	7,496	-0.15%
2021/01/11	9.1	47.02	8	47.19	47.20	1.1	7,296	0.01%
2021/01/08	17	46.68	30	46.60	47.05	-13	7,211	-0.18%
2021/01/07	6	46.63	4	46.56	46.60	2	7,045	0.03%
2021/01/06	54	47.51	23	47.35	46.65	31	6,942	0.45%
2021/01/05	52	47.26	44	47.10	48.25	8	6,586	0.12%
2021/01/04	9	45.89	9	46.09	46.10	0	6,217	0.00%
2020/12/31	4	45.46	7	45.29	45.25	-3	6,143	-0.05%
2020/12/30	0	0.00	11	45.60	45.65	-11	6,166	-0.18%
2020/12/29	1	45.20	9	45.37	45.25	-8	6,233	-0.13%
2020/12/28	2	45.70	21	45.80	45.70	-19	6,188	-0.31%
2020/12/25	24	46.16	0	0.00	45.90	24	6,182	0.39%
2020/12/24	47	45.90	11	45.65	45.90	36	6,150	0.59%
2020/12/23	2	44.80	0	0.00	44.75	2	6,097	0.03%
2020/12/22	16	45.56	2	45.78	44.70	14	6,102	0.23%
2020/12/21	0	0.00	6	44.81	45.50	-6	6,046	-0.10%
2020/12/18	11	45.17	4	45.13	44.80	7	5,954	0.12%
2020/12/17	8	45.33	6	45.37	45.40	2	5,901	0.03%
2020/12/16	1	45.65	3	45.45	45.80	-2	5,882	-0.03%
2020/12/15	11	44.88	26	45.35	44.70	-15	5,803	-0.26%
2020/12/14	3	44.98	7	45.29	45.45	-4	5,763	-0.07%
2020/12/11	15	44.99	9	45.13	45.05	6	5,722	0.10%
2020/12/10	6.4	45.82	23	46.23	45.70	-16.6	5,615	-0.30%
2020/12/09	21.4	46.64	13.1	46.46	46.65	8.2	5,521	0.15%
2020/12/08	12.2	45.89	37	45.89	45.90	-24.8	5,368	-0.46%
2020/12/07	24	46.15	13	45.99	46.00	11	5,281	0.21%
2020/12/04	14	45.22	26	45.15	45.45	-12	5,122	-0.23%
2020/12/03	17	45.44	13	45.50	45.15	4	5,005	0.08%
2020/12/02	2	45.23	9	45.39	45.15	-7	4,911	-0.14%
2020/12/01	48	45.04	9	45.01	45.10	39	4,885	0.80%
2020/11/30	14	45.03	16	44.98	45.15	-2	4,780	-0.04%
2020/11/27	8	44.48	6	44.47	44.40	2	4,597	0.04%
2020/11/26	12	44.14	8	44.24	44.55	4	4,514	0.09%
2020/11/25	16	43.93	14	44.25	44.35	2	4,389	0.05%
2020/11/24	54	44.51	24	44.35	44.30	30	4,075	0.74%
2020/11/23	19	43.11	18	43.31	43.30	1	3,704	0.03%
2020/11/20	2	42.00	20	42.14	42.40	-18	3,549	-0.51%
2020/11/19	11	42.16	26	42.11	42.20	-15	3,505	-0.43%
2020/11/18	30	41.93	15	42.14	42.50	15	3,469	0.43%
2020/11/17	3	41.37	11	41.40	41.40	-8	3,468	-0.23%
2020/11/16	1	41.40	4	41.30	41.30	-3	3,595	-0.08%
2020/11/12	2	40.75	0	0.00	40.60	2	3,850	0.05%
2020/11/11	8	40.85	51	41.00	41.10	-43	3,897	-1.10%
2020/11/10	1	40.40	13	40.28	40.35	-12	3,812	-0.31%
2020/11/09	9	40.41	9	40.28	40.60	0	3,780	0.00%
2020/11/06	0	0.00	8	39.11	39.25	-8	3,704	-0.22%
2020/11/05	5	38.35	3	38.35	38.40	2	3,671	0.05%
2020/11/04	1	37.80	3	38.02	38.10	-2	3,692	-0.05%
2020/11/03	5	37.76	3	37.93	37.90	2	3,752	0.05%
2020/11/02	4	37.41	2	37.35	37.30	2	3,880	0.05%
2020/10/30	2	37.70	8	38.09	37.70	-6	4,031	-0.15%
2020/10/29	0	0.00	2	38.15	38.30	-2	4,051	-0.05%
2020/10/28	6	38.40	0	0.00	38.35	6	4,110	0.15%
2020/10/26	1	39.10	0	0.00	38.80	1	4,200	0.02%
2020/10/23	0	0.00	2	39.18	39.05	-2	4,253	-0.05%
2020/10/22	1	38.80	0	0.00	38.55	1	4,500	0.02%
2020/10/20	6	38.98	2	38.93	38.95	4	5,001	0.08%
2020/10/15	0	0.00	1	38.70	38.85	-1	5,415	-0.02%
2020/10/14	1	39.20	2	39.18	39.20	-1	5,468	-0.02%
2020/10/12	2	39.05	2	38.85	38.85	0	5,618	0.00%
2020/10/08	7	39.37	6	39.37	39.30	1	5,736	0.02%
2020/10/07	2.9	39.17	30	39.10	39.30	-27.1	5,971	-0.45%
2020/10/06	24	38.61	4	38.88	38.50	20	6,109	0.33%
2020/10/05	0	0.00	2	38.25	38.00	-2	6,152	-0.03%
2020/09/30	6	37.40	2	37.78	37.75	4	6,252	0.06%
2020/09/29	6	37.51	16	37.40	37.20	-10	6,332	-0.16%
2020/09/25	2	36.93	1	36.55	37.00	1	6,641	0.02%
2020/09/24	11	37.98	11	37.92	37.80	0	6,814	0.00%
2020/09/23	1	38.40	0	0.00	38.40	1	6,914	0.01%
2020/09/21	1	39.15	2	39.15	39.15	-1	7,236	-0.01%
2020/09/18	5	39.78	7	39.80	39.80	-2	7,473	-0.03%
2020/09/17	4	40.01	2	40.00	40.00	2	7,602	0.03%
2020/09/16	2.5	40.16	4	40.36	40.10	-1.5	7,867	-0.02%
2020/09/15	10	40.08	10	40.07	40.00	0	8,011	0.00%
2020/09/14	0	0.00	1	39.30	39.30	-1	8,027	-0.01%
2020/09/11	2	39.03	5	38.86	38.85	-3	8,070	-0.04%
2020/09/10	3	39.58	3	39.70	39.15	0	8,076	0.00%
2020/09/09	4	39.35	3	39.67	39.60	1	8,076	0.01%
2020/09/08	4	38.99	3	39.15	38.90	1	8,056	0.01%
2020/09/07	7.1	39.34	7	39.34	39.20	0.1	8,087	0.00%
2020/09/04	3.6	39.64	7	39.49	39.85	-3.5	8,172	-0.04%
2020/09/03	3	38.93	7.1	38.76	38.75	-4.1	8,117	-0.05%
2020/09/02	10	38.92	0	0.00	39.05	10	8,129	0.12%
2020/09/01	6	38.30	3	38.08	38.25	3	8,157	0.04%
2020/08/31	1	38.25	1	38.20	38.15	0	8,196	0.00%
2020/08/28	2	38.70	2	38.70	38.55	0	8,244	0.00%
2020/08/27	1	38.50	0	0.00	38.45	1	8,380	0.01%
2020/08/26	16	39.26	0	0.00	39.35	16	8,773	0.18%
2020/08/25	0	0.00	1	38.70	38.75	-1	8,874	-0.01%
2020/08/24	0	0.00	2	38.35	38.35	-2	8,879	-0.02%
2020/08/21	57	38.56	1	39.05	38.85	56	8,865	0.63%
2020/08/20	9	38.96	7	39.25	38.80	2	8,757	0.02%
2020/08/19	10	41.60	8	41.75	41.20	2	8,651	0.02%
2020/08/18	17	43.11	8	43.61	42.60	9	8,541	0.11%
2020/08/17	3	44.05	10	44.16	44.40	-7	8,442	-0.08%
2020/08/14	5	43.15	1	43.25	43.25	4	8,466	0.05%
2020/08/13	1	43.35	13	43.13	42.80	-12	8,505	-0.14%
2020/08/12	15	42.65	5	42.59	42.55	10	8,485	0.12%
2020/08/11	2	43.10	13	43.59	43.05	-11	8,490	-0.13%
2020/08/10	13	44.15	2	44.18	43.85	11	8,497	0.13%
2020/08/07	10	44.43	5	44.68	44.40	5	8,504	0.06%
2020/08/06	24	44.34	0	0.00	44.25	24	8,486	0.28%
2020/08/05	1	43.80	15	44.30	44.95	-14	8,407	-0.17%
2020/08/03	6	42.95	2	43.00	42.85	4	8,356	0.05%
2020/07/31	1	42.85	4	42.96	43.70	-3	8,432	-0.04%
2020/07/30	0	0.00	6	42.50	42.60	-6	8,487	-0.07%
2020/07/29	8	42.53	1	41.90	42.25	7	8,535	0.08%
2020/07/28	28	43.77	22	44.07	42.50	6	8,563	0.07%
2020/07/27	28	43.37	8	43.76	42.90	20	8,376	0.24%
2020/07/24	19	46.78	10	47.10	46.40	9	8,234	0.11%
2020/07/23	9	47.07	17	46.78	47.65	-8	7,997	-0.10%
2020/07/22	13	45.95	21.3	45.93	45.90	-8.3	7,848	-0.11%
2020/07/21	18	45.45	20	45.44	45.15	-2	7,748	-0.03%
2020/07/20	8	44.85	11	45.00	44.90	-3	7,722	-0.04%
2020/07/17	27	44.90	18	45.29	44.65	9	7,696	0.12%
2020/07/16	8	44.83	4	45.14	44.95	4	7,642	0.05%
2020/07/15	14	44.96	13.1	45.20	44.60	0.9	7,600	0.01%
2020/07/14	18	45.12	14	45.18	45.30	4	7,529	0.05%
2020/07/13	2	44.53	2	44.43	44.90	0	7,316	0.00%
2020/07/10	4	43.04	13	42.96	42.70	-9	7,179	-0.13%
2020/07/09	13	44.01	14	44.06	44.05	-1	7,102	-0.01%
2020/07/08	16	44.32	17	44.32	44.40	-1	7,012	-0.01%
2020/07/07	23	43.43	21	43.60	44.00	2	6,913	0.03%
2020/07/06	31	43.67	27	43.89	44.00	4	6,756	0.06%
2020/07/03	19	42.16	65	42.06	42.65	-46	6,612	-0.70%
2020/07/02	4	41.58	6	41.28	41.65	-2	6,503	-0.03%
2020/07/01	7	40.81	23	41.09	41.05	-16	6,419	-0.25%
2020/06/30	21	40.97	6	41.19	40.60	15	6,277	0.24%
2020/06/29	38	40.77	31	40.80	40.75	7	6,115	0.11%
2020/06/24	9	39.74	21	39.92	39.95	-12	5,881	-0.20%
2020/06/23	37	39.74	18	39.77	39.80	19	5,784	0.33%
2020/06/22	9	38.92	84	38.87	39.00	-75	5,541	-1.35%
2020/06/19	16	38.19	16	38.38	38.15	0	5,420	0.00%
2020/06/18	2	37.85	5	38.05	38.00	-3	5,402	-0.06%
2020/06/17	9	37.67	2	37.68	37.55	7	5,375	0.13%
2020/06/16	0	0.00	2	37.55	37.65	-2	5,426	-0.04%
2020/06/15	9	36.81	9	37.16	36.80	0	5,539	0.00%
2020/06/12	4	36.19	19	36.48	37.00	-15	5,582	-0.27%
2020/06/11	9	37.29	6	37.84	36.85	3	5,657	0.05%
2020/06/10	5	37.94	14	38.01	38.10	-9	5,592	-0.16%
2020/06/09	4	38.46	1	38.60	38.30	3	5,666	0.05%
2020/06/08	3	38.35	1	38.60	38.35	2	5,734	0.03%
2020/06/05	2	38.40	0	0.00	38.30	2	5,734	0.03%
2020/06/04	18	38.38	31	38.15	38.10	-13	5,746	-0.23%
2020/06/03	33	38.41	7	38.46	38.35	26	5,750	0.45%
2020/06/02	66	39.52	20	39.29	39.05	46	5,647	0.81%
2020/06/01	12	38.46	65	38.03	38.80	-53	5,352	-0.99%
2020/05/29	8	37.59	6	37.62	37.40	2	5,230	0.04%
2020/05/28	12	37.60	8	37.35	37.30	4	5,229	0.08%
2020/05/27	4	37.83	5	37.81	37.70	-1	5,231	-0.02%
2020/05/26	23	37.62	7	37.69	37.90	16	5,239	0.31%
2020/05/25	11	37.09	10	37.08	37.55	1	5,179	0.02%
2020/05/22	8	38.20	3	38.07	37.90	5	5,135	0.10%
2020/05/21	32	38.33	6	38.48	38.40	26	5,069	0.51%
2020/05/20	3	37.60	10	37.39	37.75	-7	4,971	-0.14%
2020/05/19	5	36.78	10	36.98	36.80	-5	4,916	-0.10%
2020/05/18	18	37.12	6	37.38	36.60	12	4,908	0.24%
2020/05/15	23	37.43	2	37.90	37.20	21	4,849	0.43%
2020/05/14	35	37.69	3	38.03	37.40	32	4,813	0.66%
2020/05/13	4	37.56	32	38.19	38.15	-28	4,799	-0.58%
2020/05/12	16	37.78	3	37.68	37.75	13	4,773	0.27%
2020/05/11	8	38.26	4	38.29	38.15	4	4,764	0.08%
2020/05/08	14	38.32	7	38.45	37.95	7	4,715	0.15%
2020/05/07	13	38.33	22	38.35	38.20	-9	4,648	-0.19%
2020/05/06	11	37.37	39	37.48	37.65	-28	4,524	-0.62%
2020/05/05	33	37.00	16	37.08	37.00	17	4,445	0.38%
2020/05/04	27	36.40	53	36.84	36.85	-26	4,396	-0.59%
2020/04/30	3	36.48	5	36.52	36.60	-2	4,337	-0.05%
2020/04/29	12	36.00	7	35.95	36.10	5	4,348	0.11%
2020/04/28	1	35.90	7	35.88	35.75	-6	4,305	-0.14%
2020/04/27	12	35.67	14	35.60	35.65	-2	4,374	-0.05%
2020/04/24	3	35.15	9	35.18	35.25	-6	4,323	-0.14%
2020/04/23	10	34.66	8	34.84	34.80	2	4,302	0.05%
2020/04/22	0	0.00	3	33.55	34.40	-3	4,335	-0.07%
2020/04/21	9	34.57	6	34.27	33.85	3	4,396	0.07%
2020/04/20	13	34.50	22	34.70	34.70	-9	4,413	-0.20%
2020/04/17	21	35.11	28	35.02	34.65	-7	4,417	-0.16%
2020/04/16	39	34.62	47	34.87	34.90	-8	4,361	-0.18%
2020/04/15	12	34.36	9	34.55	34.35	3	4,377	0.07%
2020/04/14	10	34.18	16	34.00	34.30	-6	4,378	-0.14%
2020/04/13	10	33.65	6	33.83	33.50	4	4,340	0.09%
2020/04/10	8	33.67	7	33.79	33.70	1	4,361	0.02%
2020/04/09	29	33.77	24	33.77	33.65	5	4,384	0.11%
2020/04/08	24	33.59	21	33.65	33.80	3	4,343	0.07%
2020/04/07	17	32.75	13	32.99	33.25	4	4,274	0.09%
2020/04/06	9	31.56	12	31.81	31.80	-3	4,221	-0.07%
2020/04/01	0	0.00	1	31.15	31.20	-1	4,218	-0.02%
2020/03/31	12	31.03	7	30.98	30.95	5	4,305	0.12%
2020/03/30	11	30.47	5	30.52	30.70	6	4,281	0.14%
2020/03/27	10	31.29	8	31.48	30.65	2	4,276	0.05%
2020/03/26	10	31.03	12	31.03	31.00	-2	4,231	-0.05%
2020/03/25	16	31.63	5	31.50	31.15	11	4,200	0.26%
2020/03/24	8	30.01	3	30.00	30.25	5	4,152	0.12%
2020/03/23	2	29.05	0	0.00	28.90	2	4,129	0.05%
2020/03/20	0	0.00	1	29.95	30.05	-1	4,141	-0.02%
2020/03/19	10.2	28.78	9	28.46	27.40	1.2	4,099	0.03%
2020/03/18	2	31.15	3	31.40	30.20	-1	4,148	-0.02%
2020/03/17	17	31.31	34	31.37	31.05	-17	4,276	-0.40%
2020/03/16	15	32.43	9	32.65	31.85	6	4,156	0.14%
2020/03/13	6	31.61	1	32.75	33.20	5	4,103	0.12%
2020/03/12	3	33.77	4	33.88	33.55	-1	4,006	-0.02%
2020/03/11	1	35.20	5	35.35	35.45	-4	3,984	-0.10%
2020/03/10	16	35.41	7	35.21	35.75	9	4,055	0.22%
2020/03/09	10	36.00	6	35.44	34.85	4	3,986	0.10%
2020/03/06	4	36.39	2	36.35	36.40	2	3,923	0.05%
2020/03/05	2	36.75	7	36.50	36.90	-5	3,961	-0.13%
2020/03/04	1	35.35	0	0.00	35.50	1	3,854	0.03%
2020/03/02	3	34.50	0	0.00	34.45	3	3,813	0.08%
2020/02/27	1	34.20	0	0.00	34.10	1	3,779	0.03%
2020/02/26	2	35.00	3	34.90	34.85	-1	3,750	-0.03%
2020/02/25	7	35.09	0	0.00	35.15	7	3,766	0.19%
2020/02/21	2	35.48	0	0.00	35.30	2	3,818	0.05%
2020/02/20	0	0.00	1	35.95	35.85	-1	3,882	-0.03%
2020/02/19	12	35.70	0	0.00	35.75	12	3,900	0.31%
2020/02/18	0	0.00	2	36.05	35.85	-2	3,885	-0.05%
2020/02/17	1	36.00	6	35.95	36.00	-5	3,903	-0.13%
2020/02/14	3	36.37	4	36.49	36.35	-1	3,908	-0.03%
2020/02/13	2	36.28	3	35.90	35.85	-1	3,905	-0.03%
2020/02/12	11	36.03	15	35.79	36.15	-4	3,941	-0.10%
2020/02/11	2	35.13	2	35.28	35.30	0	3,951	0.00%
2020/02/10	5	34.05	0	0.00	34.80	5	4,074	0.12%
2020/02/07	2	34.90	4	34.99	34.85	-2	4,648	-0.04%
2020/02/06	2	34.83	1	34.65	35.20	1	4,704	0.02%
2020/02/05	7	33.92	0	0.00	34.05	7	4,728	0.15%
2020/02/04	1	33.15	2	33.38	33.70	-1	4,766	-0.02%
2020/02/03	2	32.90	6	32.60	32.75	-4	4,833	-0.08%
2020/01/31	4	34.48	5	34.40	34.40	-1	4,856	-0.02%
2020/01/30	2	34.28	30	35.01	34.00	-28	5,027	-0.56%
2020/01/20	0	0.00	36	37.50	37.45	-36	5,180	-0.69%
2020/01/17	22	37.63	3	37.68	37.55	19	5,276	0.36%
2020/01/16	28	38.09	12	37.95	37.70	16	5,585	0.29%
2020/01/15	6	37.47	11	37.65	37.55	-5	5,947	-0.08%
2020/01/14	6	37.48	26	37.67	37.50	-20	5,874	-0.34%
2020/01/13	20	36.99	3	37.17	37.20	17	5,822	0.29%
2020/01/10	0	0.00	1	36.85	36.95	-1	5,862	-0.02%
2020/01/09	10	37.00	2	37.05	37.00	8	6,008	0.13%
2020/01/08	1	36.80	0	0.00	36.35	1	6,045	0.02%
2020/01/07	2	36.05	0	0.00	36.20	2	6,036	0.03%
2020/01/06	2	36.10	0	0.00	35.90	2	6,017	0.03%
2020/01/02	2	37.05	0	0.00	37.20	2	5,981	0.03%
2019/12/31	3	36.90	2	36.95	37.10	1	5,988	0.02%
2019/12/30	3	37.40	1	37.00	37.20	2	6,080	0.03%
2019/12/27	9	37.09	22	37.15	37.15	-13	6,069	-0.21%
2019/12/26	12	37.50	10	37.35	37.40	2	6,030	0.03%
2019/12/25	0	0.00	1	36.50	36.70	-1	5,951	-0.02%
2019/12/24	4	36.21	2	36.40	36.25	2	5,989	0.03%
2019/12/18	0	0.00	1	37.20	36.80	-1	6,296	-0.02%
2019/12/17	3	37.50	2	37.45	37.45	1	6,358	0.02%
2019/12/16	2	37.35	1	37.50	37.15	1	6,327	0.02%
2019/12/13	1	37.90	21	37.85	37.50	-20	6,318	-0.32%
2019/12/12	29	37.22	19	37.29	37.60	10	6,166	0.16%
2019/12/11	7	36.41	0	0.00	36.35	7	5,980	0.12%
2019/12/10	0	0.00	1	36.75	36.60	-1	6,007	-0.02%
2019/12/09	2	36.63	0	0.00	36.55	2	6,021	0.03%
2019/12/06	1	36.45	11	36.81	36.90	-10	6,007	-0.17%
2019/12/05	1	35.60	5	36.00	36.70	-4	6,005	-0.07%
2019/12/03	1	34.65	0	0.00	34.80	1	6,140	0.02%
2019/12/02	1	34.30	6.5	34.07	34.30	-5.5	6,203	-0.09%
2019/11/29	13	35.15	0	0.00	34.90	13	6,196	0.21%
2019/11/28	1	35.60	0	0.00	35.60	1	6,237	0.02%
2019/11/27	1	35.75	0	0.00	35.80	1	6,348	0.02%
2019/11/26	2	35.80	0	0.00	35.55	2	6,506	0.03%
2019/11/25	0	0.00	1	35.80	35.55	-1	6,658	-0.02%
2019/11/22	4	35.71	1	35.55	35.55	3	6,714	0.04%
2019/11/20	3	36.37	6	36.54	36.20	-3	6,714	-0.05%
2019/11/19	2	36.45	6	37.00	37.10	-4	6,691	-0.06%
2019/11/18	10	36.60	2	36.50	36.55	8	6,709	0.12%
2019/11/15	1	36.40	1	36.40	36.20	0	6,733	0.00%
2019/11/14	4	35.96	2	36.05	36.00	2	6,776	0.03%
2019/11/13	2	36.20	3	36.50	36.10	-1	6,794	-0.01%
2019/11/12	3	36.18	1	36.30	36.35	2	6,768	0.03%
2019/11/11	30	36.49	5	36.19	35.80	25	6,746	0.37%
2019/11/08	4	36.58	3	36.85	36.60	1	6,683	0.01%
2019/11/07	4	36.23	6	36.08	36.10	-2	6,634	-0.03%
2019/11/06	31	38.75	29	38.52	37.00	2	6,504	0.03%
2019/11/05	9	37.90	2	37.35	37.45	7	5,923	0.12%
2019/11/04	14	37.88	12	37.69	37.60	2	5,848	0.03%
2019/11/01	4	37.39	6	37.70	37.60	-2	5,776	-0.03%
2019/10/31	16	37.44	5	37.45	37.15	11	5,719	0.19%
2019/10/30	2	37.50	6	37.83	38.20	-4	5,620	-0.07%
2019/10/29	17	38.48	7	37.94	37.80	10	5,507	0.18%
2019/10/28	12	38.48	5	38.72	38.50	7	5,293	0.13%
2019/10/25	5	37.28	8	37.28	37.20	-3	5,021	-0.06%
2019/10/24	30	37.22	13	37.52	37.60	17	4,904	0.35%
2019/10/23	6	36.33	70	36.20	36.50	-64	4,606	-1.39%
2019/10/22	2	34.85	1	34.80	34.70	1	4,196	0.02%
2019/10/18	0	0.00	8	34.64	34.70	-8	4,154	-0.19%
2019/10/17	22	35.41	11	35.41	35.25	11	4,081	0.27%
2019/10/16	4	34.81	0	0.00	34.95	4	3,909	0.10%
2019/10/09	0	0.00	7	33.51	33.40	-7	3,786	-0.18%
2019/10/08	0	0.00	2	34.50	34.05	-2	3,793	-0.05%
2019/10/07	1	34.50	2	34.35	34.35	-1	3,798	-0.03%
2019/10/04	9	34.96	4	35.03	34.90	5	3,770	0.13%
2019/10/03	3	34.25	1	34.50	34.55	2	3,653	0.05%
2019/10/02	1	34.05	1	34.10	33.95	0	3,599	0.00%
2019/10/01	2	33.60	2	34.08	34.10	0	3,589	0.00%
2019/09/27	0	0.00	4	33.34	33.10	-4	3,563	-0.11%
2019/09/26	0	0.00	1	34.70	33.85	-1	3,512	-0.03%
2019/09/24	3	34.65	17	34.60	34.35	-14	3,468	-0.40%
2019/09/23	7	35.29	4	35.33	34.75	3	3,387	0.09%
2019/09/20	5	34.67	4	34.88	35.05	1	3,142	0.03%
2019/09/18	1	34.00	0	0.00	33.90	1	3,008	0.03%
2019/09/17	2	34.10	1	34.20	34.10	1	2,979	0.03%
2019/09/16	1	34.15	6	34.01	33.95	-5	2,932	-0.17%
2019/09/12	0	0.00	4	33.98	34.05	-4	2,906	-0.14%
2019/09/11	2	33.90	5	33.87	34.00	-3	2,861	-0.10%
2019/09/10	5	33.93	9	33.71	33.90	-4	2,819	-0.14%
2019/09/09	0	0.00	10	33.91	33.95	-10	2,785	-0.36%
2019/09/06	24	34.04	9	33.95	33.50	15	2,685	0.56%
2019/09/05	15	34.70	10	35.03	35.35	5	2,502	0.20%
2019/09/04	9	34.52	2	34.58	34.80	7	2,382	0.29%
2019/09/03	9	34.28	0	0.00	34.00	9	2,292	0.39%
2019/09/02	6	33.89	2	33.98	34.15	4	2,197	0.18%
2019/08/30	4	33.26	21	33.42	33.30	-17	2,088	-0.81%
2019/08/29	6	32.89	13	32.78	32.55	-7	1,954	-0.36%
2019/08/28	18	31.98	16	32.06	32.20	2	1,775	0.11%
2019/08/27	0	0.00	1	30.95	31.30	-1	1,596	-0.06%
2019/08/26	0	0.00	2	30.30	30.45	-2	1,522	-0.13%
2019/08/23	3	30.98	20	31.00	30.80	-17	1,489	-1.14%
2019/08/22	3	30.78	0	0.00	30.90	3	1,452	0.21%
2019/08/21	2	30.60	3	30.67	30.65	-1	1,395	-0.07%
2019/08/20	5	29.59	1	30.00	29.70	4	1,278	0.31%
2019/08/19	10	29.40	0	0.00	29.55	10	1,216	0.82%
2019/08/16	0	0.00	2	29.08	29.20	-2	1,152	-0.17%
2019/08/12	20	28.15	0	0.00	28.15	20	1,068	1.87%
2019/08/08	1	27.70	5	28.00	28.05	-4	1,053	-0.38%
2019/08/06	6	27.53	1	27.50	27.90	5	1,021	0.49%
2019/08/02	1	28.45	0	0.00	28.35	1	1,008	0.10%
2019/07/31	1	29.10	0	0.00	29.10	1	1,003	0.10%
2019/07/30	2	29.15	0	0.00	29.10	2	1,002	0.20%
2019/07/29	1	29.80	0	0.00	29.80	1	1,004	0.10%
2019/07/25	0	0.00	3	29.95	29.90	-3	1,003	-0.30%
2019/07/24	3	29.20	0	0.00	29.45	3	957	0.31%
2019/07/19	1	28.70	0	0.00	28.75	1	929	0.11%
2019/07/17	0	0.00	1	28.70	28.85	-1	938	-0.11%
2019/07/16	0	0.00	1	28.80	28.80	-1	951	-0.11%
2019/07/15	3	28.87	5	29.05	28.85	-2	947	-0.21%
2019/07/12	3	31.03	30	31.01	31.25	-27	903	-2.99%
2019/07/11	7	30.89	1	31.00	30.95	6	949	0.63%
2019/07/08	0	0.00	2	30.55	30.45	-2	949	-0.21%
2019/07/04	0	0.00	1	30.50	30.50	-1	956	-0.10%
2019/07/02	4	30.25	0	0.00	30.10	4	998	0.40%
2019/06/25	2	29.35	2	29.35	29.35	0	1,042	0.00%
2019/06/21	2	29.90	0	0.00	29.50	2	1,057	0.19%
2019/06/19	2	29.30	0	0.00	29.35	2	1,150	0.17%
2019/06/11	1	29.20	0	0.00	29.25	1	1,373	0.07%
2019/06/03	0	0.00	30	28.40	28.55	-30	1,425	-2.10%
2019/05/29	0	0.00	5	27.80	28.05	-5	1,464	-0.34%
2019/05/28	1	28.80	0	0.00	27.70	1	1,476	0.07%
2019/05/23	5	28.55	0	0.00	28.40	5	1,628	0.31%
2019/05/22	5	28.75	16	28.82	28.75	-11	1,638	-0.67%
2019/05/21	17	28.56	25	28.46	28.55	-8	1,648	-0.49%
2019/05/20	1	28.25	0	0.00	28.30	1	1,647	0.06%
2019/05/17	2	28.60	0	0.00	28.40	2	1,653	0.12%
2019/05/16	2	28.95	0	0.00	28.80	2	1,646	0.12%
2019/05/15	0	0.00	1	29.10	29.20	-1	1,656	-0.06%
2019/05/14	2	28.33	0	0.00	28.75	2	1,670	0.12%
2019/05/13	2	28.93	20	28.85	28.85	-18	1,667	-1.08%
2019/05/10	1	29.30	0	0.00	29.40	1	1,666	0.06%
2019/05/09	3	29.53	20	30.00	29.40	-17	1,663	-1.02%
2019/05/08	0.2	30.25	0	0.00	30.20	0.2	1,644	0.01%
2019/04/29	2	31.05	0	0.00	30.70	2	1,641	0.12%
2019/04/25	20	31.25	15	31.27	31.30	5	1,641	0.30%
2019/04/24	2	31.33	6	31.47	31.25	-4	1,649	-0.24%
2019/04/23	0	0.00	5	31.50	31.50	-5	1,650	-0.30%
2019/04/22	40	31.75	1	31.80	31.85	39	1,644	2.37%
2019/04/19	0	0.00	14	31.32	31.30	-14	1,633	-0.86%
2019/04/18	6	31.71	10	31.25	31.20	-4	1,634	-0.24%
2019/04/17	30	31.97	21	32.19	31.80	9	1,633	0.55%
2019/04/16	0	0.00	5	31.12	31.15	-5	1,533	-0.33%
2019/04/15	40	30.79	0	0.00	30.80	40	1,514	2.64%
2019/04/12	0	0.00	1	30.60	30.55	-1	1,511	-0.07%
2019/04/10	0	0.00	2	30.85	31.00	-2	1,490	-0.13%
2019/04/09	0	0.00	1	31.00	30.90	-1	1,482	-0.07%
2019/04/03	1	30.30	0	0.00	30.35	1	1,434	0.07%
2019/04/02	1	30.40	0	0.00	30.35	1	1,441	0.07%
2019/03/29	2	29.90	20	29.85	30.10	-18	1,411	-1.28%
2019/03/27	5	30.40	0	0.00	30.50	5	1,376	0.36%
2019/03/26	2	30.35	0	0.00	30.40	2	1,377	0.15%
2019/03/25	1	30.45	0	0.00	30.50	1	1,366	0.07%
2019/03/22	10	31.16	11	31.48	31.10	-1	1,349	-0.07%
2019/03/21	24	31.03	1	30.85	30.85	23	1,268	1.81%
2019/03/20	2	30.05	5	30.00	30.10	-3	1,183	-0.25%
2019/03/18	1	29.95	0	0.00	29.75	1	1,155	0.09%
2019/03/15	5	29.79	2	29.75	29.20	3	1,125	0.27%
2019/03/14	0	0.00	1	29.10	29.40	-1	1,086	-0.09%
2019/03/11	2	28.75	0	0.00	28.80	2	1,102	0.18%
2019/03/08	0	0.00	2	28.60	28.95	-2	1,131	-0.18%
2019/03/06	0	0.00	6	29.40	29.25	-6	1,121	-0.53%
2019/03/05	5	29.55	0	0.00	29.55	5	1,121	0.45%
2019/02/26	10	30.82	4	30.88	30.25	6	1,100	0.55%
2019/02/15	0	0.00	3	28.70	28.75	-3	991	-0.30%
2019/02/14	1	28.90	0	0.00	28.80	1	1,001	0.10%
2019/02/13	0	0.00	2	28.60	28.55	-2	991	-0.20%
2019/01/25	2	28.25	1	28.25	28.35	1	1,042	0.10%
2019/01/24	1	27.80	0	0.00	27.75	1	1,065	0.09%
2019/01/22	0	0.00	1	28.00	28.00	-1	1,069	-0.09%
2019/01/21	0	0.00	1	28.40	28.25	-1	1,072	-0.09%
2019/01/15	1	27.35	0	0.00	27.35	1	1,118	0.09%
2019/01/11	3	27.35	0	0.00	27.40	3	1,132	0.26%
2019/01/10	1	27.30	0	0.00	27.35	1	1,139	0.09%
2019/01/08	20	26.80	0	0.00	26.80	20	1,143	1.75%
2018/12/28	1	26.95	0	0.00	27.05	1	1,298	0.08%
2018/12/07	0	0.00	2	29.05	28.95	-2	1,591	-0.13%
2018/12/06	0	0.00	2	29.20	28.60	-2	1,694	-0.12%
2018/12/05	2	30.00	0	0.00	29.95	2	1,686	0.12%
2018/12/03	1	30.65	3	30.40	30.85	-2	1,741	-0.11%
2018/11/29	0	0.00	1	30.05	29.70	-1	1,784	-0.06%
2018/11/28	2	29.20	0	0.00	29.50	2	1,791	0.11%
2018/11/22	1	28.85	0	0.00	28.70	1	1,867	0.05%
2018/11/20	2	28.65	2	28.90	28.60	0	1,865	0.00%
2018/11/19	2	29.35	0	0.00	29.20	2	1,858	0.11%
2018/11/15	1	28.85	0	0.00	28.80	1	1,848	0.05%
2018/11/14	1	28.90	0	0.00	28.75	1	1,853	0.05%
2018/11/13	1	28.50	0	0.00	28.85	1	1,840	0.05%
2018/11/07	0	0.00	1	28.95	28.95	-1	1,921	-0.05%
2018/11/01	0	0.00	1	28.20	28.70	-1	2,091	-0.05%
2018/10/25	1	27.00	0	0.00	26.60	1	2,117	0.05%
2018/10/24	1	28.00	0	0.00	28.45	1	2,120	0.05%
2018/10/23	2	28.55	2	28.20	28.20	0	2,131	0.00%
2018/10/19	1	28.55	0	0.00	28.60	1	2,135	0.05%
2018/10/18	0	0.00	1	29.65	29.10	-1	2,121	-0.05%
2018/10/17	0	0.00	2	29.65	29.65	-2	2,120	-0.09%
2018/10/16	1	29.60	1	30.20	29.55	0	2,122	0.00%
2018/10/15	1	29.95	0	0.00	29.85	1	2,136	0.05%
2018/10/12	1	29.50	0	0.00	29.50	1	2,131	0.05%
2018/10/11	19	28.56	10	28.85	28.45	9	2,124	0.42%
2018/10/09	3	31.37	62	31.47	31.60	-59	2,061	-2.86%
2018/10/08	2	31.80	1	31.95	32.05	1	2,074	0.05%
2018/10/05	1	32.90	1	32.05	32.25	0	2,118	0.00%
2018/10/04	1	32.80	0	0.00	32.80	1	2,099	0.05%
2018/10/03	0	0.00	2	33.85	33.60	-2	2,101	-0.10%
2018/10/02	2	34.20	0	0.00	34.00	2	2,119	0.09%
2018/09/28	0	0.00	1	33.95	33.80	-1	2,247	-0.04%
2018/09/26	0	0.00	3	34.08	34.05	-3	2,302	-0.13%
2018/09/20	10	34.25	3	34.00	33.95	7	2,386	0.29%
2018/09/19	10	33.90	11	34.25	34.15	-1	2,381	-0.04%
2018/09/18	0	0.00	2	33.95	33.80	-2	2,375	-0.08%
2018/09/14	0	0.00	4	32.68	33.20	-4	2,383	-0.17%
2018/09/13	2	32.25	2	32.35	32.50	0	2,417	0.00%
2018/09/12	25	32.22	23	32.05	32.00	2	2,442	0.08%
2018/09/07	4	35.03	1	34.60	34.45	3	2,530	0.12%
2018/09/05	1	36.00	0	0.00	35.50	1	2,737	0.04%
2018/09/03	0	0.00	1	35.55	35.05	-1	3,577	-0.03%
2018/08/30	2	34.25	0	0.00	34.45	2	3,617	0.06%
2018/08/29	10	34.45	0	0.00	34.30	10	3,684	0.27%
2018/08/28	1	34.50	1	34.40	34.40	0	3,902	0.00%
2018/08/27	0	0.00	2	34.25	34.35	-2	3,914	-0.05%
2018/08/22	0	0.00	10	34.20	34.10	-10	4,069	-0.25%
2018/08/21	0	0.00	3	34.25	34.35	-3	4,164	-0.07%
2018/08/20	8	34.24	0	0.00	33.90	8	4,241	0.19%
2018/08/17	2	34.65	0	0.00	34.35	2	4,363	0.05%
2018/08/16	1	34.15	1	34.00	34.75	0	4,372	0.00%
2018/08/15	6	34.50	0	0.00	33.90	6	4,345	0.14%
2018/08/14	10	34.90	0	0.00	35.05	10	4,298	0.23%
2018/08/13	1	34.65	0	0.00	35.25	1	4,291	0.02%
2018/08/10	11	36.42	5	36.54	36.40	6	4,279	0.14%
2018/08/08	0	0.00	69	36.20	36.20	-69	4,235	-1.63%
2018/08/07	1	35.55	73	35.38	35.35	-72	4,240	-1.70%
2018/08/03	0	0.00	4	35.98	36.15	-4	4,309	-0.09%
2018/08/02	2	35.50	32	35.91	35.50	-30	4,380	-0.68%
2018/08/01	32	36.68	2	36.45	36.45	30	4,428	0.68%
2018/07/31	0	0.00	4	36.54	36.70	-4	4,484	-0.09%
2018/07/30	5	36.39	5	35.85	35.85	0	4,670	0.00%
2018/07/27	0	0.00	1	36.00	36.00	-1	4,784	-0.02%
2018/07/24	9	35.17	5	35.25	35.40	4	4,802	0.08%
2018/07/23	6	35.45	6	35.20	35.15	0	4,816	0.00%
2018/07/20	0	0.00	2	35.50	35.70	-2	4,830	-0.04%
2018/07/19	3	35.55	2	35.55	35.30	1	4,826	0.02%
2018/07/18	2	36.05	2	35.83	35.50	0	4,885	0.00%
2018/07/17	10	36.00	0	0.00	35.95	10	4,877	0.21%
2018/07/16	4	35.93	6	36.02	36.10	-2	4,885	-0.04%
2018/07/13	130	35.72	2	36.00	35.90	128	4,917	2.60%	大買/鉅額交易
2018/07/12	2	35.25	16	35.20	35.20	-14	4,894	-0.29%
2018/07/11	2	35.20	8	35.43	35.05	-6	4,917	-0.12%
2018/07/10	3	35.70	10	35.42	35.50	-7	4,904	-0.14%
2018/07/09	8	35.93	15	35.50	35.60	-7	4,895	-0.14%
2018/07/06	5	36.95	0	0.00	36.95	5	4,837	0.10%
2018/07/05	5	37.20	0	0.00	36.80	5	4,802	0.10%
2018/07/04	1	37.90	1	37.20	37.10	0	4,814	0.00%
2018/07/02	5	37.87	8	38.01	37.50	-3	4,794	-0.06%
2018/06/28	3	36.72	0	0.00	36.70	3	4,776	0.06%
2018/06/27	1	36.85	0	0.00	36.85	1	4,780	0.02%
2018/06/26	4	37.25	1	37.10	37.10	3	4,784	0.06%
2018/06/25	2	37.95	0	0.00	37.90	2	4,782	0.04%
2018/06/22	8	37.81	5	37.71	38.10	3	4,788	0.06%
2018/06/21	17	38.56	2	38.75	38.10	15	4,799	0.31%
2018/06/20	5	37.75	27	38.19	37.80	-22	4,844	-0.45%
2018/06/19	24	39.10	15	38.71	38.60	9	4,928	0.18%
2018/06/15	6	40.19	3	40.35	39.65	3	5,021	0.06%
2018/06/14	16	41.00	70	41.00	40.90	-54	4,953	-1.09%
2018/06/13	10	41.03	12	41.59	41.00	-2	4,897	-0.04%
2018/06/12	94	41.77	36	41.41	40.40	58	4,784	1.21%
2018/06/11	98	40.92	36	40.93	41.25	62	4,394	1.41%
2018/06/08	2	37.55	43	37.80	37.50	-41	4,014	-1.02%
2018/06/07	0	0.00	1	37.50	37.25	-1	4,022	-0.02%
2018/06/06	4	37.50	0	0.00	37.45	4	4,136	0.10%
2018/06/05	13	37.83	35	37.63	37.05	-22	4,153	-0.53%
2018/06/01	22	36.88	10	36.86	36.70	12	4,075	0.29%
2018/05/31	10	36.95	0	0.00	37.40	10	4,169	0.24%
2018/05/30	0	0.00	52	36.41	36.75	-52	4,129	-1.26%
2018/05/29	60	37.00	100	37.30	36.90	-40	4,121	-0.97%
2018/05/28	54	37.21	32	37.30	37.10	22	4,113	0.53%
2018/05/25	51	37.05	3	36.65	37.60	48	4,110	1.17%
2018/05/24	3	36.30	0	0.00	36.30	3	4,200	0.07%
2018/05/23	0	0.00	4	36.10	35.95	-4	4,280	-0.09%
2018/05/18	2	36.10	1	36.30	36.10	1	4,390	0.02%
2018/05/17	0	0.00	4	36.23	36.40	-4	4,463	-0.09%
2018/05/16	5	36.22	2	36.10	36.05	3	4,494	0.07%
2018/05/15	0	0.00	6	36.95	36.55	-6	4,590	-0.13%
2018/05/14	2	36.90	1	36.95	37.00	1	4,744	0.02%
2018/05/11	2	37.25	1	36.90	37.00	1	4,875	0.02%
2018/05/10	5	37.56	4	37.39	37.20	1	5,010	0.02%
2018/05/09	1	37.00	7	37.14	37.00	-6	5,290	-0.11%
2018/05/08	32	37.11	30	36.80	36.75	2	5,270	0.04%
2018/05/07	7	37.24	0	0.00	37.60	7	5,277	0.13%
2018/05/04	0	0.00	6	35.33	35.70	-6	5,201	-0.12%
2018/05/02	2	34.58	1	34.80	34.50	1	5,205	0.02%
2018/04/30	1	34.55	0	0.00	34.55	1	5,241	0.02%
2018/04/27	21	34.09	0	0.00	34.85	21	5,297	0.40%
2018/04/26	1	34.50	6	34.62	33.80	-5	5,515	-0.09%
2018/04/24	1	34.90	0	0.00	34.75	1	5,727	0.02%
2018/04/23	0	0.00	4	36.75	36.55	-4	5,719	-0.07%
2018/04/20	0	0.00	2	37.00	37.00	-2	5,777	-0.03%
2018/04/19	5	37.20	0	0.00	37.30	5	5,987	0.08%
2018/04/18	0	0.00	8	36.31	36.40	-8	6,067	-0.13%
2018/04/17	2	36.40	6	36.44	36.30	-4	6,099	-0.07%
2018/04/16	2	37.15	0	0.00	37.00	2	6,152	0.03%
2018/04/13	0	0.00	4	37.08	37.15	-4	6,278	-0.06%
2018/04/12	3	37.25	0	0.00	37.20	3	6,506	0.05%
2018/04/11	1	37.10	2	37.20	37.15	-1	6,673	-0.01%
2018/04/10	7	37.39	1	37.35	37.25	6	6,841	0.09%
2018/04/09	2	37.28	0	0.00	37.10	2	7,079	0.03%
2018/04/03	0	36.65	2	36.80	36.75	-2	7,122	-0.03%
2018/04/02	1	36.70	0	0.00	36.65	1	7,256	0.01%
2018/03/29	2	36.65	0	0.00	36.50	2	7,513	0.03%
2018/03/28	3	36.90	0	0.00	36.80	3	8,077	0.04%
2018/03/27	0	0.00	5	37.35	37.25	-5	8,123	-0.06%
2018/03/26	2	37.05	0	0.00	37.05	2	8,120	0.02%
2018/03/23	25	37.36	6	36.95	36.85	19	8,170	0.23%
2018/03/22	21	38.79	28	38.81	38.10	-7	8,182	-0.09%
2018/03/21	26	38.54	7	38.42	38.80	19	8,104	0.23%
2018/03/20	4	37.58	0	0.00	37.50	4	7,971	0.05%
2018/03/19	0	37.75	0	0.00	37.65	0	7,994	0.00%
2018/03/16	5	37.77	12	37.75	37.50	-7	8,001	-0.09%
2018/03/15	1	38.25	12	38.34	38.15	-11	8,026	-0.14%
2018/03/14	15	38.16	5	38.05	38.05	10	8,103	0.12%
2018/03/13	6	38.10	10	37.85	37.90	-4	8,235	-0.05%
2018/03/12	11	38.28	17	38.04	37.65	-6	8,212	-0.07%
2018/03/09	17	37.58	0	0.00	37.50	17	8,187	0.21%
2018/03/08	0	0.00	1	37.60	37.60	-1	8,242	-0.01%
2018/03/07	2	37.45	8	37.28	37.00	-6	8,240	-0.07%
2018/03/06	2	37.45	1	37.45	37.50	1	8,285	0.01%
2018/03/05	0	0.00	1	36.60	36.60	-1	8,430	-0.01%
2018/03/02	0	0.00	3	37.00	37.00	-3	8,575	-0.03%
2018/03/01	1	37.55	1	36.90	37.45	0	8,599	0.00%
2018/02/27	0	0.00	7	36.97	36.55	-7	8,566	-0.08%
2018/02/26	28.1	38.06	20	37.91	37.20	8.1	8,516	0.10%
2018/02/23	9	36.46	16	36.01	36.95	-7	8,348	-0.08%
2018/02/21	1	35.70	0	0.00	36.00	1	8,425	0.01%
2018/02/12	6	34.95	3	34.75	34.55	3	8,486	0.04%
2018/02/09	4	35.05	5	34.41	34.90	-1	8,485	-0.01%
2018/02/08	11	35.46	0	0.00	35.30	11	8,447	0.13%
2018/02/07	3	36.50	3	36.18	35.60	0	8,469	0.00%
2018/02/06	3	36.35	25	35.48	35.05	-22	8,389	-0.26%
2018/02/05	32	38.11	25	37.92	38.00	7	8,319	0.08%
2018/02/02	1	38.20	11	38.18	38.20	-10	8,176	-0.12%
2018/02/01	13	37.85	25	37.71	37.85	-12	8,059	-0.15%
2018/01/31	3	36.00	0	0.00	36.35	3	7,821	0.04%
2018/01/30	5	36.42	63	36.51	36.00	-58	7,885	-0.74%
2018/01/29	26	37.00	15	36.86	36.80	11	7,843	0.14%
2018/01/26	3	36.63	1	36.65	36.75	2	7,745	0.03%
2018/01/25	0	0.00	7	36.33	36.30	-7	7,773	-0.09%
2018/01/24	2	36.45	0	0.00	36.40	2	7,716	0.03%
2018/01/23	7	36.31	6	36.11	36.20	1	7,677	0.01%
2018/01/22	19	36.68	0	0.00	36.50	19	7,596	0.25%
2018/01/19	31	35.81	9	35.63	36.25	22	7,354	0.30%
2018/01/18	16	36.08	9	35.86	35.55	7	7,177	0.10%
2018/01/17	12	36.10	0	0.00	36.10	12	7,099	0.17%
2018/01/16	1	36.15	7	36.14	36.05	-6	7,055	-0.09%
2018/01/15	51	36.52	22	36.50	36.20	29	6,974	0.42%
2018/01/12	9	35.80	8	35.59	35.85	1	6,763	0.01%
2018/01/11	7	35.16	1	34.80	35.20	6	6,616	0.09%
2018/01/10	3	35.38	3	35.05	35.00	0	6,551	0.00%
2018/01/09	4	34.90	1	34.65	35.00	3	6,503	0.05%
2018/01/08	6	35.31	26	35.41	34.65	-20	6,354	-0.31%
2018/01/05	10	34.88	16	34.74	35.20	-6	6,109	-0.10%
2018/01/04	0	0.00	3	34.48	34.85	-3	5,920	-0.05%
2018/01/03	18	33.96	19	34.25	34.05	-1	5,727	-0.02%
2018/01/02	3	33.00	2	33.00	33.40	1	5,460	0.02%