矽格 (6257)-國票-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
76.2
漲跌
▼0.9
漲幅
-1.17%
成交量
3,973張
產業
上市半導體類股
942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－國票-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

國票-北高雄券商分點個股進出
國票-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
2024/05/10	5	76.60	6	76.60	76.20	-1	6,920	-0.01%
2024/05/09	15	78.21	2	77.10	77.10	13	6,887	0.19%
2024/05/08	2	77.15	2	78.30	78.30	0	6,858	0.00%
2024/05/07	3	78.17	3	77.93	77.80	0	6,807	0.00%
2024/05/06	1	77.00	0	0.00	77.10	1	6,698	0.01%
2024/05/03	2	76.80	1.3	76.95	76.40	0.7	6,707	0.01%
2024/05/02	2	78.65	8	77.59	77.40	-6	6,637	-0.09%
2024/04/30	1	74.40	17	73.26	74.20	-16	6,367	-0.25%
2024/04/29	16	72.51	4	72.55	72.90	12	6,295	0.19%
2024/04/26	0	0.00	6	71.25	71.50	-6	6,386	-0.09%
2024/04/25	3	70.60	0	0.00	70.20	3	6,379	0.05%
2024/04/24	0.1	69.50	5	69.66	70.40	-4.9	6,374	-0.08%
2024/04/23	3	67.83	0	0.00	68.30	3	6,362	0.05%
2024/04/22	12	69.23	3	68.30	68.30	9	6,358	0.14%
2024/04/17	5.1	72.08	2.2	72.59	72.60	2.9	6,201	0.05%
2024/04/16	4	70.90	0	0.00	70.60	4	6,136	0.07%
2024/04/15	1	72.50	1.1	72.04	72.00	-0.1	6,060	0.00%
2024/04/12	1.1	73.64	0	0.00	73.20	1.1	6,030	0.02%
2024/04/11	6	72.17	2	72.65	72.80	4	5,949	0.07%
2024/04/10	1	72.40	7	72.13	72.40	-6	5,892	-0.10%
2024/04/09	0	0.00	1	71.50	71.10	-1	5,828	-0.02%
2024/04/08	4	70.68	0	0.00	70.80	4	5,787	0.07%
2024/04/03	1.1	71.72	0	0.00	71.80	1.1	5,763	0.02%
2024/04/02	0.1	72.30	2	72.20	73.00	-2	5,753	-0.03%
2024/04/01	2	71.00	4	72.15	71.60	-2	5,670	-0.04%
2024/03/29	7	71.04	5	71.24	71.00	2	5,597	0.04%
2024/03/28	10.5	73.07	9	74.64	72.00	1.5	5,390	0.03%
2024/03/27	0	0.00	12	73.49	73.80	-12	5,144	-0.23%
2024/03/26	7	70.84	0	0.00	71.00	7	4,978	0.14%
2024/03/25	2	72.80	0	0.00	72.30	2	4,974	0.04%
2024/03/22	17	72.51	1	72.20	72.40	16	4,944	0.32%
2024/03/21	3	76.63	4	76.10	74.70	-1	4,910	-0.02%
2024/03/20	5	76.84	3.2	76.94	75.60	1.8	5,085	0.04%
2024/03/19	0	0.00	2	73.00	73.50	-2	5,072	-0.04%
2024/03/18	0	0.00	1	71.00	72.10	-1	4,948	-0.02%
2024/03/15	0	0.00	4	68.00	68.80	-4	4,832	-0.08%
2024/03/14	3	68.83	0	0.00	68.80	3	4,777	0.06%
2024/03/13	2	69.80	0	0.00	70.10	2	4,716	0.04%
2024/03/12	2	68.80	1	70.00	69.90	1	4,674	0.02%
2024/03/11	1	69.00	0	0.00	68.40	1	4,698	0.02%
2024/03/08	5	71.64	5	70.48	69.00	0	4,758	0.00%
2024/03/07	3	71.60	8	71.45	69.60	-5	4,727	-0.11%
2024/03/06	5	70.10	3	69.40	70.20	2	4,786	0.04%
2024/03/05	1	67.50	0	0.00	68.10	1	4,965	0.02%
2024/03/04	4	67.80	1	68.00	67.90	3	5,024	0.06%
2024/03/01	3	68.30	0.1	69.00	67.20	2.9	4,971	0.06%
2024/02/29	0	70.40	0	0.00	70.30	0	4,814	0.00%
2024/02/27	1	70.70	0	69.70	70.00	1	4,781	0.02%
2024/02/26	2	72.80	1	73.50	72.30	1	4,667	0.02%
2024/02/23	13	73.38	19.2	73.65	72.50	-6.2	4,542	-0.14%
2024/02/22	0	0.00	14	70.76	70.80	-14	4,207	-0.33%
2024/02/21	2	69.15	0	0.00	68.80	2	4,122	0.05%
2024/02/20	1	68.50	3	69.00	68.20	-2	4,144	-0.05%
2024/02/19	2	69.25	5	70.20	70.00	-3	4,099	-0.07%
2024/02/16	4	69.45	1	69.70	69.50	3	4,088	0.07%
2024/02/15	0	0.00	1	66.70	68.20	-1	4,032	-0.02%
2024/02/01	0	0.00	1	67.00	66.60	-1	3,997	-0.03%
2024/01/31	2	67.60	2	67.75	67.70	0	4,025	0.00%
2024/01/26	3	69.10	1	67.20	67.20	2	4,139	0.05%
2024/01/25	0	0.00	1	68.70	68.70	-1	4,117	-0.02%
2024/01/24	1	68.40	1	68.50	68.00	0	4,103	0.00%
2024/01/23	0	0.00	1	68.40	68.10	-1	4,111	-0.02%
2024/01/22	1	68.60	6	67.37	68.00	-5	4,084	-0.12%
2024/01/19	2	66.35	1	66.20	66.50	1	3,970	0.03%
2024/01/18	0	0.00	10	65.50	65.30	-10	4,006	-0.25%
2024/01/17	0	0.00	3	65.90	65.80	-3	4,124	-0.07%
2024/01/16	5	66.10	5	65.00	66.10	0	4,139	0.00%
2024/01/15	10	65.40	0	0.00	65.40	10	4,157	0.24%
2024/01/12	2	64.30	0	0.00	64.30	2	4,216	0.05%
2023/12/29	1	65.30	0.1	65.50	65.20	1	4,647	0.02%
2023/12/27	0	0.00	4	67.20	67.30	-4	4,574	-0.09%
2023/12/26	1	66.80	0	0.00	66.80	1	4,565	0.02%
2023/12/25	0	0.00	19	67.13	66.40	-19	4,552	-0.42%
2023/12/22	6	68.68	13	68.06	68.00	-7	4,508	-0.16%
2023/12/21	1	68.70	21	68.52	68.10	-20	4,515	-0.44%
2023/12/20	7	68.76	1	68.50	68.80	6	4,488	0.13%
2023/12/19	3	68.00	4	68.13	67.80	-1	4,433	-0.02%
2023/12/18	0	0.00	1	68.60	68.50	-1	4,437	-0.02%
2023/12/15	10	67.85	19	67.56	67.20	-9	4,545	-0.20%
2023/12/14	49	68.98	17.2	68.75	71.90	31.9	4,467	0.71%
2023/12/13	16	66.26	0	0.00	66.40	16	4,163	0.38%
2023/12/12	0	0.00	1	65.80	65.80	-1	4,245	-0.02%
2023/12/07	1	64.70	2	65.30	64.60	-1	4,183	-0.02%
2023/12/06	0	0.00	2	64.80	65.40	-2	4,158	-0.05%
2023/12/05	4	66.10	39	65.00	65.50	-35	4,084	-0.86%
2023/12/04	1	65.30	32	65.88	66.00	-31	4,013	-0.77%
2023/12/01	36	65.16	5	65.24	65.80	31	3,943	0.79%
2023/11/30	38.1	62.92	17	63.17	63.80	21.1	3,722	0.57%
2023/11/29	5	62.10	1	62.00	62.00	4	3,478	0.11%
2023/11/21	1	61.40	0	0.00	60.70	1	3,565	0.03%
2023/11/20	0	0.00	1	61.00	61.40	-1	3,673	-0.03%
2023/11/16	0	0.00	5	61.30	61.50	-5	3,785	-0.13%
2023/11/15	0	0.00	1	61.90	60.90	-1	3,836	-0.03%
2023/11/14	0	0.00	5	60.90	61.50	-5	3,792	-0.13%
2023/11/13	0	0.00	1	60.80	60.50	-1	3,777	-0.03%
2023/11/10	3	60.37	0	0.00	60.20	3	3,769	0.08%
2023/11/08	0	0.00	7	61.49	61.40	-7	3,736	-0.19%
2023/11/07	5	60.50	0	0.00	61.70	5	3,702	0.14%
2023/11/06	10	61.50	0	0.00	61.50	10	3,649	0.27%
2023/11/03	5	61.50	10	61.10	61.50	-5	3,596	-0.14%
2023/11/02	5	60.80	1	60.80	60.90	4	3,546	0.11%
2023/11/01	0	0.00	3	59.30	59.70	-3	3,503	-0.09%
2023/10/26	2	60.90	1.2	60.43	60.20	0.8	3,491	0.02%
2023/10/25	4.2	61.74	1	62.00	62.00	3.2	3,448	0.09%
2023/10/24	0	0.00	0.1	60.40	60.70	-0.1	3,402	0.00%
2023/10/23	2	61.10	0	0.00	59.90	2	3,432	0.06%
2023/10/20	0	0.00	4	60.85	60.80	-4	3,445	-0.12%
2023/10/19	4.1	60.31	6	61.17	60.70	-1.9	3,413	-0.06%
2023/10/18	8	60.35	4	59.50	60.00	4	3,342	0.12%
2023/10/17	13	60.63	8	60.59	60.70	5	3,292	0.15%
2023/10/16	0	0.00	3	59.40	59.20	-3	3,230	-0.09%
2023/10/13	10	60.07	11	59.86	60.00	-1	3,223	-0.03%
2023/10/11	0	0.00	1	58.40	57.80	-1	3,134	-0.03%
2023/09/27	1	56.90	1	57.30	56.90	0	3,296	0.00%
2023/09/25	1	58.10	0	0.00	58.30	1	3,259	0.03%
2023/09/22	0	0.00	0	57.70	57.50	0	3,247	0.00%
2023/09/20	6	58.37	3	58.30	58.00	3	3,167	0.09%
2023/09/19	22.5	60.70	21	60.54	60.80	1.5	2,973	0.05%
2023/09/18	2	59.20	0	0.00	58.80	2	2,660	0.08%
2023/09/15	1	58.40	0	0.00	58.00	1	2,635	0.04%
2023/09/14	0	0.00	2	57.25	57.20	-2	2,512	-0.08%
2023/09/12	1	57.40	0	0.00	57.40	1	2,488	0.04%
2023/08/31	0	0.00	1	57.40	57.70	-1	2,435	-0.04%
2023/08/23	0	0.00	4	54.33	55.40	-4	2,157	-0.19%
2023/08/22	1	52.60	0	0.00	52.60	1	2,032	0.05%
2023/08/21	0	0.00	1	53.30	52.50	-1	1,991	-0.05%
2023/08/18	0	0.00	1	51.40	51.50	-1	1,923	-0.05%
2023/08/11	2	51.10	2	51.10	51.10	0	1,910	0.00%
2023/08/01	2	51.90	0	0.00	52.00	2	1,856	0.11%
2023/07/27	7	52.83	2	52.50	52.30	5	1,778	0.28%
2023/07/26	1	57.40	0	0.00	57.00	1	1,700	0.06%
2023/07/25	1	57.00	0	0.00	57.50	1	1,640	0.06%
2023/07/24	0	0.00	5	57.70	57.50	-5	1,629	-0.31%
2023/07/17	7	58.80	0	0.00	58.90	7	1,536	0.46%
2023/07/14	0	0.00	1	58.00	58.30	-1	1,505	-0.07%
2023/07/12	0	0.00	1	57.20	57.40	-1	1,447	-0.07%
2023/07/07	2	56.80	0	0.00	56.70	2	1,456	0.14%
2023/07/06	1	58.50	0	0.00	57.80	1	1,433	0.07%
2023/07/05	5	57.70	1	58.40	58.20	4	1,396	0.29%
2023/06/14	0	0.00	2	56.10	56.10	-2	1,336	-0.15%
2023/06/09	0	0.00	3	55.50	55.10	-3	1,345	-0.22%
2023/06/02	0	0.00	400	55.43	55.30	-400	1,520	-26.31%	大賣/鉅額交易
2023/05/30	0	0.00	300	54.60	54.90	-300	1,567	-19.14%	大賣/鉅額交易
2023/05/29	0	0.00	300	54.58	54.50	-300	1,590	-18.86%	大賣/鉅額交易
2023/05/19	0	0.00	4	53.70	53.90	-4	1,627	-0.25%
2023/05/16	0	0.00	1	53.00	53.00	-1	1,640	-0.06%
2023/05/10	4	53.10	0	0.00	53.10	4	1,645	0.24%
2023/04/28	10	52.00	0	0.00	52.10	10	1,772	0.56%
2023/04/26	0	0.00	4	51.90	52.30	-4	1,710	-0.23%
2023/04/20	0	0.00	1	55.00	54.20	-1	1,643	-0.06%
2023/04/14	1	55.70	0	0.00	55.50	1	1,616	0.06%
2023/04/10	0	0.00	1	55.30	55.30	-1	1,573	-0.06%
2023/04/07	0	0.00	0	55.60	55.70	0	1,560	0.00%
2023/03/28	0	55.80	2	55.50	55.60	-2	1,496	-0.13%
2023/03/27	0	0.00	10	55.70	55.70	-10	1,490	-0.67%
2023/03/23	4	55.70	0	0.00	55.70	4	1,496	0.27%
2023/03/21	1	55.60	0	0.00	55.60	1	1,531	0.07%
2023/03/20	0	0.00	3	56.10	56.00	-3	1,516	-0.20%
2023/03/16	3	55.40	0	0.00	55.00	3	1,509	0.20%
2023/03/15	11	56.08	1	55.70	55.90	10	1,499	0.67%
2023/03/09	1	55.30	0	0.00	55.60	1	1,470	0.07%
2023/03/08	4	56.25	15	55.95	56.10	-11	1,438	-0.76%
2023/03/07	3	56.87	0	0.00	56.90	3	1,341	0.22%
2023/03/06	6	55.50	0	0.00	55.70	6	1,280	0.47%
2023/03/03	10	54.90	0	0.00	54.90	10	1,252	0.80%
2023/03/02	0	0.00	10	54.19	54.10	-10	1,214	-0.82%
2023/03/01	0	0.00	1	54.10	54.10	-1	1,194	-0.08%
2023/02/24	3	53.30	0	0.00	53.40	3	1,168	0.26%
2023/02/22	5	52.40	0	0.00	52.70	5	1,148	0.44%
2023/02/09	2	52.10	1	52.10	52.10	1	1,252	0.08%
2023/02/03	0	0.00	1	52.20	52.30	-1	1,295	-0.08%
2023/02/02	500	52.14	0	0.00	52.20	500	1,297	38.53%	大買/鉅額交易
2023/01/31	500	50.52	0	0.00	50.90	500	1,228	40.70%	大買/鉅額交易
2023/01/30	1	49.85	1	50.00	50.10	0	1,203	0.00%
2023/01/09	2	49.50	0	0.00	49.60	2	1,331	0.15%
2023/01/06	1	48.70	0	0.00	49.05	1	1,335	0.07%
2023/01/05	1	48.30	0	0.00	48.30	1	1,340	0.07%
2022/12/26	0	0.00	1	48.85	48.95	-1	1,430	-0.07%
2022/12/08	1	49.25	0	0.00	49.35	1	1,506	0.07%
2022/12/05	0	0.00	1	50.60	50.90	-1	1,520	-0.07%
2022/12/02	0	0.00	0.1	50.50	50.50	-0.1	1,514	-0.01%
2022/12/01	0	0.00	10.1	50.80	50.70	-10.1	1,539	-0.66%
2022/11/25	1	50.10	0	50.00	50.00	1	1,590	0.06%
2022/11/21	1	49.85	0	0.00	49.60	1	1,678	0.06%
2022/11/16	0	0.00	30	50.47	50.10	-30	1,679	-1.79%
2022/11/15	1	50.00	1	49.90	50.20	0	1,655	0.00%
2022/11/11	0	0.00	60	50.23	49.20	-60	1,654	-3.63%
2022/11/10	0	0.00	11	49.16	49.20	-11	1,640	-0.67%
2022/11/09	0	0.00	2	49.00	49.05	-2	1,646	-0.12%
2022/11/07	0	0.00	10	48.90	48.85	-10	1,670	-0.60%
2022/11/04	0	0.00	11	48.49	48.40	-11	1,699	-0.65%
2022/11/03	1	48.15	0	0.00	48.30	1	1,700	0.06%
2022/11/02	1	47.95	0	0.00	48.05	1	1,716	0.06%
2022/10/31	0	0.00	10	46.77	46.50	-10	1,734	-0.58%
2022/10/27	0	0.00	1	46.45	46.70	-1	1,791	-0.06%
2022/10/24	1	47.40	0	0.00	46.60	1	1,883	0.05%
2022/10/21	1	46.65	0	0.00	46.55	1	1,887	0.05%
2022/10/20	0	0.00	1	45.40	47.30	-1	1,916	-0.05%
2022/10/18	1	45.25	1	45.40	46.50	0	1,896	0.00%
2022/10/17	0	0.00	1	42.75	44.75	-1	1,890	-0.05%
2022/10/14	1	42.95	0	0.00	43.70	1	1,893	0.05%
2022/10/13	0	0.00	1	42.25	42.00	-1	1,948	-0.05%
2022/10/12	1	43.40	0	0.00	43.95	1	1,956	0.05%
2022/10/06	4	44.74	3	44.95	44.70	1	2,046	0.05%
2022/10/05	1	45.00	0	0.00	45.00	1	2,116	0.05%
2022/10/04	1	44.00	0	0.00	43.95	1	2,124	0.05%
2022/10/03	1	43.20	1	43.15	43.20	0	2,150	0.00%
2022/09/30	1	41.75	0	0.00	42.50	1	2,188	0.05%
2022/09/29	0	0.00	2	42.35	42.35	-2	2,218	-0.09%
2022/09/27	0	0.00	1	43.35	43.60	-1	2,290	-0.04%
2022/09/26	0	0.00	4	43.80	43.80	-4	2,309	-0.17%
2022/09/23	2	45.70	0	0.00	45.70	2	2,358	0.08%
2022/09/22	1	46.20	0	0.00	46.20	1	2,442	0.04%
2022/09/21	0	0.00	1	46.85	46.60	-1	2,498	-0.04%
2022/09/20	1	46.85	0	0.00	46.80	1	2,527	0.04%
2022/09/15	2	48.00	0	0.00	48.05	2	2,642	0.08%
2022/09/14	2	47.60	0	0.00	47.65	2	2,682	0.07%
2022/09/13	0	0.00	1	48.35	48.30	-1	2,686	-0.04%
2022/09/08	2	47.95	0	0.00	48.00	2	2,779	0.07%
2022/09/07	1	47.65	0	0.00	47.60	1	2,805	0.04%
2022/08/29	0	0.00	3	50.90	50.90	-3	3,190	-0.09%
2022/08/26	1	51.30	1	51.90	51.90	0	3,183	0.00%
2022/08/24	0	0.00	1	50.60	50.40	-1	3,198	-0.03%
2022/08/22	0	0.00	1	51.20	51.20	-1	3,202	-0.03%
2022/08/18	2	51.40	10	51.30	51.50	-8	3,179	-0.25%
2022/08/17	0	0.00	1	51.40	51.50	-1	3,168	-0.03%
2022/08/16	0	0.00	4	51.30	51.20	-4	3,180	-0.13%
2022/08/15	0	0.00	2	51.40	51.50	-2	3,187	-0.06%
2022/08/12	10	50.70	0	0.00	51.20	10	3,180	0.31%
2022/08/11	1	50.30	1	50.60	50.30	0	3,155	0.00%
2022/08/09	2	50.00	2	49.88	49.90	0	3,154	0.00%
2022/08/08	4	50.35	3	49.75	50.00	1	3,138	0.03%
2022/08/04	1	48.80	0	0.00	48.80	1	3,122	0.03%
2022/08/03	3	49.18	2	49.70	49.10	1	3,105	0.03%
2022/08/02	2	50.40	1	50.60	50.00	1	3,069	0.03%
2022/07/27	0	0.00	4	49.15	50.20	-4	3,068	-0.13%
2022/07/22	3	51.20	6	51.13	51.00	-3	3,118	-0.10%
2022/07/21	5	50.76	0	0.00	50.90	5	3,120	0.16%
2022/07/20	7	50.53	0	0.00	50.00	7	3,112	0.22%
2022/07/15	1	48.65	0	0.00	48.65	1	3,048	0.03%
2022/07/14	2	46.80	2	47.13	47.30	0	3,027	0.00%
2022/07/13	1	50.60	8	50.75	50.60	-7	2,958	-0.24%
2022/07/11	3	51.80	3	51.50	51.50	0	2,873	0.00%
2022/07/08	0	0.00	1	51.40	51.10	-1	2,846	-0.04%
2022/07/07	3	50.17	1	50.60	50.60	2	2,820	0.07%
2022/07/01	0.1	51.00	1	50.90	50.90	-0.9	2,889	-0.03%
2022/06/28	3	55.10	0	0.00	54.90	3	2,715	0.11%
2022/06/27	0	0.00	2	56.10	56.10	-2	2,715	-0.07%
2022/06/24	0	0.00	5	56.12	55.00	-5	2,734	-0.18%
2022/06/23	0	0.00	2	55.10	55.70	-2	2,743	-0.07%
2022/06/22	3	57.10	0	0.00	56.20	3	2,730	0.11%
2022/06/21	1	58.00	0	0.00	57.90	1	2,691	0.04%
2022/06/17	5	59.16	0	0.00	59.00	5	2,651	0.19%
2022/06/16	1	61.50	0	0.00	60.80	1	2,603	0.04%
2022/06/15	1	61.60	0.1	61.90	61.80	0.9	2,583	0.03%
2022/06/13	1	61.40	0	0.00	61.70	1	2,562	0.04%
2022/06/10	1	62.20	20	62.40	62.20	-19	2,541	-0.75%
2022/06/09	5	62.14	0	0.00	62.30	5	2,520	0.20%
2022/06/08	2	62.35	19	62.54	62.30	-17	2,461	-0.69%
2022/06/07	5	61.32	5	61.18	60.80	0	2,283	0.00%
2022/06/06	1	60.20	0	60.20	60.40	1	2,230	0.04%
2022/06/02	0	0.00	2	60.20	60.20	-2	2,264	-0.09%
2022/06/01	2	60.40	0	0.00	60.30	2	2,268	0.09%
2022/05/31	2	59.40	2	59.80	59.50	0	2,227	0.00%
2022/05/20	1	59.80	3	59.90	59.90	-2	2,247	-0.09%
2022/05/19	0	0.00	1	59.60	59.60	-1	2,234	-0.04%
2022/05/18	5	59.70	5	59.60	59.70	0	2,217	0.00%
2022/05/12	0.1	57.50	0	0.00	57.80	0.1	2,186	0.00%
2022/05/10	0	0.00	2	58.75	58.70	-2	2,182	-0.09%
2022/05/06	1	59.50	0	0.00	59.80	1	2,202	0.05%
2022/05/05	1	59.60	1	59.70	59.70	0	2,214	0.00%
2022/05/04	0	0.00	2	59.25	59.20	-2	2,207	-0.09%
2022/05/03	2	59.10	1	58.20	59.20	1	2,198	0.05%
2022/04/29	0	0.00	1	56.70	56.50	-1	2,145	-0.05%
2022/04/27	2	54.90	1	55.60	56.10	1	2,161	0.05%
2022/04/19	0	0.00	1	57.30	57.20	-1	2,394	-0.04%
2022/04/14	2	58.20	0	0.00	58.20	2	2,472	0.08%
2022/04/11	0	59.00	0	0.00	58.50	0	2,602	0.00%
2022/04/08	0	0.00	5	60.70	60.10	-5	2,555	-0.20%
2022/04/07	10	60.14	4	59.40	59.40	6	2,480	0.24%
2022/03/29	4	60.80	4	60.10	60.10	0	2,382	0.00%
2022/03/28	7	60.34	3	60.00	60.70	4	2,332	0.17%
2022/03/24	0	0.00	8	59.20	59.40	-8	2,242	-0.36%
2022/03/23	1	59.20	7	59.20	59.20	-6	2,260	-0.27%
2022/03/17	1	58.80	0	0.00	58.80	1	2,325	0.04%
2022/03/11	1	57.80	0	0.00	57.70	1	2,361	0.04%
2022/03/09	0	0.00	0.2	57.22	57.20	-0.2	2,360	-0.01%
2022/03/08	0.2	55.00	0	0.00	54.90	0.2	2,340	0.01%
2022/03/07	5	56.00	0	0.00	56.10	5	2,321	0.22%
2022/03/01	0	0.00	7	57.90	57.80	-7	2,433	-0.29%
2022/02/25	7	56.90	2	57.10	56.90	5	2,457	0.20%
2022/02/24	10	57.05	0	0.00	56.20	10	2,501	0.40%
2022/02/18	1	58.70	0	0.00	58.70	1	2,916	0.03%
2022/02/16	0	0.00	3	58.90	58.60	-3	3,081	-0.10%
2022/02/15	0	0.00	11	58.20	57.90	-11	3,101	-0.35%
2022/02/11	21	59.10	0	0.00	58.90	21	3,151	0.67%
2022/02/10	8	59.30	15	59.49	59.30	-7	3,229	-0.22%
2022/02/09	0	0.00	1	58.70	59.00	-1	3,266	-0.03%
2022/02/08	16	57.61	0	0.00	57.50	16	3,301	0.48%
2022/01/21	2	58.20	0	0.00	58.30	2	3,548	0.06%
2022/01/18	10	59.80	33	59.99	59.70	-23	3,661	-0.63%
2022/01/14	3	58.80	3	58.00	58.00	0	3,541	0.00%
2022/01/13	5	59.00	5	58.70	59.00	0	3,558	0.00%
2022/01/12	5	57.70	0	0.00	57.80	5	3,518	0.14%
2022/01/11	0	57.80	0	0.00	57.50	0	3,566	0.00%
2022/01/10	1	58.50	0	0.00	58.50	1	3,567	0.03%
2022/01/07	2	58.20	0	0.00	58.10	2	3,596	0.06%
2022/01/06	1	59.80	0	0.00	59.30	1	3,572	0.03%
2022/01/05	2	59.40	1	59.90	59.60	1	3,597	0.03%
2022/01/03	1	59.30	0	0.00	58.80	1	3,530	0.03%
2021/12/24	22	59.00	0	0.00	58.90	22	3,773	0.58%
2021/12/23	0	0.00	3	58.60	58.80	-3	3,790	-0.08%
2021/12/22	0	0.00	3	58.00	58.20	-3	3,885	-0.08%
2021/12/20	3	57.50	1	57.20	57.20	2	3,959	0.05%
2021/12/17	3	57.80	3	57.70	57.60	0	3,987	0.00%
2021/12/15	1	57.10	0	0.00	57.00	1	4,034	0.02%
2021/12/13	3	58.20	0	0.00	57.50	3	4,050	0.07%
2021/12/08	5	60.50	1	60.10	60.10	4	4,062	0.10%
2021/12/07	0	0.00	1	60.20	60.20	-1	4,099	-0.02%
2021/12/02	20	60.50	0	0.00	59.90	20	4,470	0.45%
2021/11/30	1	59.50	0	0.00	59.30	1	4,793	0.02%
2021/11/29	1	58.60	0	0.00	58.60	1	4,886	0.02%
2021/11/26	0	0.00	1	60.40	59.00	-1	4,977	-0.02%
2021/11/25	1	61.00	0	0.00	60.70	1	5,004	0.02%
2021/11/23	5	60.70	0	0.00	60.60	5	5,241	0.10%
2021/11/19	3	62.03	0	0.00	61.90	3	5,347	0.06%
2021/11/18	5	63.00	0	0.00	62.80	5	5,379	0.09%
2021/11/17	4	62.80	12	62.18	62.70	-8	5,307	-0.15%
2021/11/16	0	0.00	2	61.25	61.00	-2	5,224	-0.04%
2021/11/15	5	61.30	10	61.40	61.40	-5	5,275	-0.09%
2021/11/11	4	60.05	0	0.00	59.70	4	5,407	0.07%
2021/11/09	12	60.18	0	0.00	60.20	12	5,876	0.20%
2021/11/08	3	60.37	0	0.00	60.20	3	5,900	0.05%
2021/11/05	1	60.50	1	60.40	60.20	0	6,023	0.00%
2021/11/04	3	60.40	6	60.27	60.40	-3	6,187	-0.05%
2021/11/02	0	0.00	25	58.10	58.10	-25	6,409	-0.39%
2021/10/29	1	59.10	1	58.60	58.60	0	6,956	0.00%
2021/10/28	2	59.05	55	58.73	59.20	-53	7,005	-0.76%
2021/10/27	2	57.85	3	58.23	58.60	-1	7,162	-0.01%
2021/10/26	5	57.86	1	57.80	58.10	4	7,365	0.05%
2021/10/21	1	56.60	0	0.00	56.60	1	8,144	0.01%
2021/10/20	1	57.30	0	0.00	57.30	1	8,352	0.01%
2021/10/15	2	56.00	2	56.30	56.40	0	8,835	0.00%
2021/10/12	1	55.70	0	0.00	55.60	1	9,616	0.01%
2021/10/08	0	0.00	1	57.00	56.40	-1	9,632	-0.01%
2021/10/07	8	56.50	5	56.90	56.70	3	9,690	0.03%
2021/10/05	26	55.43	0	0.00	57.20	26	9,815	0.26%
2021/10/04	5.1	56.78	5	55.80	55.40	0.1	9,782	0.00%
2021/10/01	5	58.50	6	58.25	57.20	-1	9,766	-0.01%
2021/09/29	1	58.70	0	0.00	58.40	1	10,009	0.01%
2021/09/28	7	61.46	6.3	61.63	61.30	0.7	10,163	0.01%
2021/09/27	8	61.98	5	62.10	62.20	3	10,199	0.03%
2021/09/24	1	62.40	0	0.00	62.40	1	10,380	0.01%
2021/09/22	107	61.25	8	61.49	61.20	99	10,444	0.95%	大買/
2021/09/15	8	63.64	8	62.80	62.80	0	10,627	0.00%
2021/09/14	3	64.43	0	0.00	64.10	3	10,679	0.03%
2021/09/13	5	64.60	5	65.02	64.10	0	10,698	0.00%
2021/09/10	6	64.58	5	65.00	65.30	1	10,720	0.01%
2021/09/08	39	65.36	11	64.15	62.80	28	10,706	0.26%
2021/09/07	9	65.51	17	65.10	66.10	-8	10,607	-0.08%
2021/09/06	3	67.70	32	66.32	66.20	-29	10,645	-0.27%
2021/09/03	3	65.20	49	66.13	67.20	-46	10,541	-0.44%
2021/09/02	14	65.07	8	65.10	64.60	6	10,414	0.06%
2021/09/01	62	64.84	9	65.38	65.60	53	10,339	0.51%
2021/08/31	0	0.00	5	63.70	65.00	-5	10,289	-0.05%
2021/08/30	6	63.67	5	64.30	64.20	1	10,495	0.01%
2021/08/27	12	63.58	12	63.50	63.10	0	10,541	0.00%
2021/08/26	10	62.17	10	62.35	62.40	0	10,410	0.00%
2021/08/25	8	62.29	5	62.52	62.50	3	10,348	0.03%
2021/08/24	6	61.33	15	61.07	62.20	-9	10,262	-0.09%
2021/08/23	13	61.16	11	61.53	61.60	2	10,185	0.02%
2021/08/20	21	59.94	11	60.25	60.20	10	10,104	0.10%
2021/08/19	6	61.02	10	59.90	59.10	-4	10,046	-0.04%
2021/08/18	5	59.30	57	58.76	62.10	-52	9,937	-0.52%
2021/08/17	5	61.10	23	60.31	59.20	-18	9,851	-0.18%
2021/08/16	12.1	61.07	19.2	61.62	60.70	-7.1	9,775	-0.07%
2021/08/13	4.1	67.73	5	66.60	65.50	-1	9,433	-0.01%
2021/08/12	18.1	67.90	8	67.95	68.60	10.1	9,282	0.11%
2021/08/11	13	69.74	7	69.20	67.50	6	9,218	0.07%
2021/08/10	2	68.30	5	69.40	70.40	-3	9,120	-0.03%
2021/08/09	11	70.55	1.1	69.69	69.90	9.9	9,013	0.11%
2021/08/06	3	70.97	11	71.55	71.60	-8	8,831	-0.09%
2021/08/05	5.1	69.62	8	69.86	71.00	-3	8,767	-0.03%
2021/08/04	12	68.73	21.1	68.78	68.10	-9.1	8,575	-0.11%
2021/08/03	0	0.00	3	66.30	66.00	-3	8,370	-0.04%
2021/08/02	6	65.07	4	65.15	65.50	2	8,308	0.02%
2021/07/30	22	64.48	5	64.58	64.10	17	8,124	0.21%
2021/07/29	7	63.73	21	63.62	64.30	-14	7,983	-0.18%
2021/07/28	2	61.30	0	0.00	61.40	2	7,627	0.03%
2021/07/27	11	62.19	12	62.08	62.20	-1	7,613	-0.01%
2021/07/26	2	62.50	5	61.72	63.10	-3	7,526	-0.04%
2021/07/23	2	61.60	4	61.90	60.50	-2	7,667	-0.03%
2021/07/22	5	60.70	25	60.99	60.90	-20	7,936	-0.25%
2021/07/21	31	60.50	16	60.49	60.10	15	7,914	0.19%
2021/07/20	15	59.51	1	59.60	59.60	14	7,778	0.18%
2021/07/19	13	59.41	25	59.20	59.20	-12	7,653	-0.16%
2021/07/16	15	60.07	28	60.11	60.50	-13	7,453	-0.17%
2021/07/14	0	0.00	4	56.95	57.20	-4	7,098	-0.06%
2021/07/13	0	0.00	13	57.62	57.40	-13	7,194	-0.18%
2021/07/12	0	0.00	5	57.10	56.80	-5	7,081	-0.07%
2021/07/07	2.1	57.14	5	57.30	56.90	-2.9	7,335	-0.04%
2021/07/06	2.2	58.22	4	58.83	58.30	-1.8	7,288	-0.03%
2021/07/05	5	58.90	22.1	58.27	59.90	-17.1	7,212	-0.24%
2021/07/02	1	57.00	5	56.92	57.10	-4	7,022	-0.06%
2021/07/01	21	56.72	1	57.00	57.10	20	7,046	0.28%
2021/06/30	1	55.80	4	55.88	56.00	-3	6,950	-0.04%
2021/06/29	3.2	56.09	30	55.86	56.00	-26.8	6,930	-0.39%
2021/06/28	1	56.00	4.6	55.93	55.90	-3.6	6,901	-0.05%
2021/06/25	0	0.00	5	54.80	55.00	-5	6,801	-0.07%
2021/06/24	6	56.02	6	55.85	55.00	0	6,793	0.00%
2021/06/23	0	0.00	6	54.75	54.90	-6	6,745	-0.09%
2021/06/22	1	54.60	4	54.30	54.10	-3	6,683	-0.04%
2021/06/21	2	53.80	7	54.43	53.80	-5	6,652	-0.08%
2021/06/18	0	0.00	7	54.93	54.60	-7	6,664	-0.11%
2021/06/17	5	54.40	0	0.00	54.60	5	6,660	0.08%
2021/06/16	33	54.79	0	0.00	54.20	33	6,703	0.49%
2021/06/15	0.5	54.30	5.1	54.53	54.50	-4.6	6,708	-0.07%
2021/06/10	0	0.00	2	53.10	52.80	-2	6,690	-0.03%
2021/06/09	0	0.00	2	52.80	52.80	-2	6,688	-0.03%
2021/06/08	1	53.30	1	52.50	52.70	0	6,726	0.00%
2021/06/07	20	54.36	1	53.50	52.50	19	6,780	0.28%
2021/06/04	0	0.00	9	52.26	52.50	-9	6,529	-0.14%
2021/06/01	0	0.00	2.1	51.00	51.00	-2.1	6,501	-0.03%
2021/05/28	6	50.00	3	50.00	50.20	3	6,544	0.05%
2021/05/26	1	49.55	1	49.35	49.35	0	6,653	0.00%
2021/05/25	5	49.53	3	49.70	49.45	2	6,734	0.03%
2021/05/24	6	47.83	0	0.00	48.65	6	6,795	0.09%
2021/05/18	1	48.25	1	46.30	48.35	0	7,172	0.00%
2021/05/17	1	44.95	0	0.00	44.95	1	7,324	0.01%
2021/05/14	0	0.00	5	48.35	48.10	-5	7,331	-0.07%
2021/05/13	9	47.67	0	0.00	47.80	9	7,333	0.12%
2021/05/12	1	46.60	4	48.98	47.15	-3	7,325	-0.04%
2021/05/11	4	50.35	12	50.38	49.65	-8	7,256	-0.11%
2021/05/06	6	51.23	3	50.60	50.60	3	7,539	0.04%
2021/05/05	7	52.07	5	51.20	51.20	2	7,670	0.03%
2021/05/03	0	0.00	52	53.20	52.40	-52	8,133	-0.64%
2021/04/29	25.1	55.40	19	54.88	54.60	6.1	8,583	0.07%
2021/04/28	15	54.27	27	54.99	55.80	-12	9,138	-0.13%
2021/04/27	54	52.73	12	52.80	53.00	42	9,147	0.46%
2021/04/26	12	52.59	3	52.60	52.90	9	9,166	0.10%
2021/04/23	2	51.10	0	0.00	51.60	2	9,114	0.02%
2021/04/21	7	52.23	5	52.20	52.20	2	9,383	0.02%
2021/04/20	4	51.65	4	51.95	52.10	0	9,501	0.00%
2021/04/19	9	51.52	4	51.98	52.00	5	9,620	0.05%
2021/04/16	1	50.10	0	0.00	50.10	1	9,541	0.01%
2021/04/15	10	49.85	1	50.20	50.10	9	9,665	0.09%
2021/04/14	4	49.79	0	0.00	49.90	4	9,702	0.04%
2021/04/13	10	51.04	1	51.00	50.30	9	9,875	0.09%
2021/04/12	3	51.50	1	51.60	51.60	2	10,141	0.02%
2021/04/09	0	0.00	1	53.40	52.40	-1	10,152	-0.01%
2021/04/08	0	0.00	4	53.38	53.20	-4	10,072	-0.04%
2021/04/07	0	0.00	10	52.90	53.30	-10	10,044	-0.10%
2021/04/06	0	0.00	3	52.83	53.10	-3	10,017	-0.03%
2021/04/01	1	52.30	0	0.00	52.20	1	9,931	0.01%
2021/03/30	1	52.50	1	52.20	52.50	0	10,084	0.00%
2021/03/29	0	0.00	2	52.20	52.20	-2	10,092	-0.02%
2021/03/26	0	0.00	5	52.20	52.10	-5	10,136	-0.05%
2021/03/23	3	52.50	9	52.63	52.50	-6	10,219	-0.06%
2021/03/22	0	0.00	7	52.73	52.60	-7	10,244	-0.07%
2021/03/19	3	53.00	3	53.07	53.10	0	10,233	0.00%
2021/03/18	0	0.00	1	52.40	52.60	-1	10,229	-0.01%
2021/03/17	6	51.95	1	52.80	52.10	5	10,319	0.05%
2021/03/16	10	52.78	16	52.76	52.60	-6	10,304	-0.06%
2021/03/15	0	0.00	101	52.20	52.30	-101	10,349	-0.98%	大賣/鉅額交易
2021/03/12	5	52.40	1	52.60	52.00	4	10,422	0.04%
2021/03/11	0	0.00	1	51.80	51.80	-1	10,551	-0.01%
2021/03/10	4	50.85	5	50.68	50.70	-1	10,568	-0.01%
2021/03/09	1	50.50	0	0.00	50.50	1	10,669	0.01%
2021/03/05	3	50.50	1	50.30	50.30	2	10,830	0.02%
2021/03/04	0	0.00	0.1	50.60	50.20	-0.1	10,990	0.00%
2021/03/03	1	50.80	0	0.00	50.80	1	11,040	0.01%
2021/03/02	0	0.00	1	50.90	50.70	-1	11,148	-0.01%
2021/02/26	3	50.50	0	0.00	50.60	3	11,411	0.03%
2021/02/25	8	51.60	2	51.20	51.20	6	11,762	0.05%
2021/02/24	5	52.20	5	52.20	51.30	0	11,867	0.00%
2021/02/23	6	51.82	0	0.00	51.90	6	11,835	0.05%
2021/02/22	7	51.79	1	51.70	51.90	6	11,850	0.05%
2021/02/19	3	50.80	4	50.93	51.10	-1	11,822	-0.01%
2021/02/18	9	51.78	4	51.78	51.80	5	11,754	0.04%
2021/02/17	7	51.64	8	51.69	52.00	-1	11,727	-0.01%
2021/02/05	3	50.20	3	50.27	50.30	0	11,515	0.00%
2021/02/04	2	49.30	5	49.68	49.60	-3	11,440	-0.03%
2021/02/03	4	49.09	2	49.05	49.15	2	11,480	0.02%
2021/02/02	2	48.95	1	49.35	49.50	1	11,469	0.01%
2021/02/01	0	0.00	4	47.68	48.25	-4	11,515	-0.03%
2021/01/29	7	49.84	10	48.63	48.65	-3	11,479	-0.03%
2021/01/28	6	49.88	14	49.79	50.00	-8	11,335	-0.07%
2021/01/27	9	51.40	6	51.28	51.20	3	11,155	0.03%
2021/01/25	9	52.12	2	51.80	51.80	7	10,533	0.07%
2021/01/22	18	52.31	12.2	52.39	52.50	5.8	10,241	0.06%
2021/01/21	6	51.40	34.1	51.51	51.50	-28.1	9,656	-0.29%
2021/01/20	9	48.39	27.1	48.88	48.25	-18.1	8,712	-0.21%
2021/01/19	5	47.71	29	47.78	47.60	-24	8,273	-0.29%
2021/01/18	30	46.59	3	46.80	46.80	27	8,138	0.33%
2021/01/15	1	48.10	2	47.90	47.25	-1	8,052	-0.01%
2021/01/14	25	47.95	41.1	48.37	48.50	-16.1	7,888	-0.20%
2021/01/13	7	47.05	8	47.25	47.45	-1	7,663	-0.01%
2021/01/12	12	47.41	5	46.47	46.50	7	7,496	0.09%
2021/01/11	2	47.00	10	47.23	47.20	-8	7,296	-0.11%
2021/01/08	6	46.77	4	47.05	47.05	2	7,211	0.03%
2021/01/07	3	46.60	3	46.60	46.60	0	7,045	0.00%
2021/01/06	25	47.51	5	46.72	46.65	20	6,942	0.29%
2021/01/05	12	47.50	11.3	47.81	48.25	0.7	6,586	0.01%
2020/12/30	0	0.00	1	45.60	45.65	-1	6,166	-0.02%
2020/12/29	2	45.23	2	45.75	45.25	0	6,233	0.00%
2020/12/28	2	45.75	0	0.00	45.70	2	6,188	0.03%
2020/12/25	0	0.00	1	45.90	45.90	-1	6,182	-0.02%
2020/12/24	0	0.00	2	45.55	45.90	-2	6,150	-0.03%
2020/12/23	0	0.00	1	44.80	44.75	-1	6,097	-0.02%
2020/12/22	3	45.67	2	44.70	44.70	1	6,102	0.02%
2020/12/21	6	45.51	2	45.23	45.50	4	6,046	0.07%
2020/12/18	1	45.10	0	0.00	44.80	1	5,954	0.02%
2020/12/17	2	45.38	7	45.56	45.40	-5	5,901	-0.08%
2020/12/16	8	45.54	3	45.80	45.80	5	5,882	0.08%
2020/12/15	0	0.00	17	44.97	44.70	-17	5,803	-0.29%
2020/12/14	40	45.50	7	45.37	45.45	33	5,763	0.57%
2020/12/11	17	45.25	5	45.05	45.05	12	5,722	0.21%
2020/12/10	7	45.82	26	45.73	45.70	-19	5,615	-0.34%
2020/12/09	6	46.88	5.1	46.80	46.65	0.9	5,521	0.02%
2020/12/08	2	45.68	5	45.77	45.90	-3	5,368	-0.06%
2020/12/07	3	46.02	0	0.00	46.00	3	5,281	0.06%
2020/12/04	20	45.22	10.1	45.34	45.45	9.9	5,122	0.19%
2020/12/03	21	45.39	19	45.25	45.15	2	5,005	0.04%
2020/12/02	35	45.11	14.1	45.15	45.15	20.9	4,911	0.43%
2020/12/01	7	44.91	0	0.00	45.10	7	4,885	0.14%
2020/11/30	21	44.96	8.1	44.99	45.15	12.9	4,780	0.27%
2020/11/27	22	44.54	5.1	44.40	44.40	16.9	4,597	0.37%
2020/11/26	14	44.27	1	44.45	44.55	13	4,514	0.29%
2020/11/25	7	44.12	4.1	44.35	44.35	2.9	4,389	0.07%
2020/11/24	7	44.46	9.3	44.42	44.30	-2.3	4,075	-0.06%
2020/11/23	7	43.12	18	43.12	43.30	-11	3,704	-0.30%
2020/11/20	1	41.90	10	41.80	42.40	-9	3,549	-0.25%
2020/11/19	3	42.05	11	42.32	42.20	-8	3,505	-0.23%
2020/11/18	13	41.98	7	42.04	42.50	6	3,469	0.17%
2020/11/17	0	0.00	39.1	41.27	41.40	-39.1	3,468	-1.13%
2020/11/16	0	0.00	2	41.23	41.30	-2	3,595	-0.06%
2020/11/13	0	0.00	11	40.39	40.80	-11	3,699	-0.30%
2020/11/12	25	40.62	2	40.60	40.60	23	3,850	0.60%
2020/11/11	6	40.82	2	41.13	41.10	4	3,897	0.10%
2020/11/10	10	40.11	0	0.00	40.35	10	3,812	0.26%
2020/11/09	14	40.42	3	39.63	40.60	11	3,780	0.29%
2020/11/06	0	0.00	2	39.13	39.25	-2	3,704	-0.05%
2020/11/05	0	0.00	1	38.45	38.40	-1	3,671	-0.03%
2020/11/02	2	37.55	0	0.00	37.30	2	3,880	0.05%
2020/10/30	6	37.84	13	38.08	37.70	-7	4,031	-0.17%
2020/10/28	2	38.48	0	0.00	38.35	2	4,110	0.05%
2020/10/20	0	0.00	1	39.00	38.95	-1	5,001	-0.02%
2020/10/16	1	38.70	0	0.00	38.40	1	5,360	0.02%
2020/10/15	1	38.90	0	0.00	38.85	1	5,415	0.02%
2020/10/14	10	39.15	1	39.20	39.20	9	5,468	0.16%
2020/10/13	2	38.80	0	0.00	38.90	2	5,564	0.04%
2020/10/08	0	0.00	8	39.45	39.30	-8	5,736	-0.14%
2020/10/07	11	38.81	0	0.00	39.30	11	5,971	0.18%
2020/10/06	8	38.95	5	38.85	38.50	3	6,109	0.05%
2020/09/29	5	37.50	0	0.00	37.20	5	6,332	0.08%
2020/09/28	3	37.60	0	0.00	37.60	3	6,483	0.05%
2020/09/25	0.3	37.30	2	37.10	37.00	-1.7	6,641	-0.03%
2020/09/24	0.1	38.00	0	0.00	37.80	0.1	6,814	0.00%
2020/09/17	1	39.90	2	39.93	40.00	-1	7,602	-0.01%
2020/09/16	2	40.35	0	0.00	40.10	2	7,867	0.03%
2020/09/15	1	40.05	5	39.95	40.00	-4	8,011	-0.05%
2020/09/14	0	0.00	4	39.20	39.30	-4	8,027	-0.05%
2020/09/11	0	0.00	2	38.90	38.85	-2	8,070	-0.02%
2020/09/10	1	39.55	2	39.45	39.15	-1	8,076	-0.01%
2020/09/09	4	39.66	1	38.80	39.60	3	8,076	0.04%
2020/09/07	1	39.45	0	0.00	39.20	1	8,087	0.01%
2020/09/04	2	39.85	9	39.67	39.85	-7	8,172	-0.09%
2020/09/02	0	0.00	2	38.95	39.05	-2	8,129	-0.02%
2020/09/01	4	38.05	0	0.00	38.25	4	8,157	0.05%
2020/08/31	0	0.00	1	38.40	38.15	-1	8,196	-0.01%
2020/08/28	5	38.70	0	0.00	38.55	5	8,244	0.06%
2020/08/27	2	39.20	23	38.54	38.45	-21	8,380	-0.25%
2020/08/26	7	39.19	0	0.00	39.35	7	8,773	0.08%
2020/08/25	7	38.72	4	38.74	38.75	3	8,874	0.03%
2020/08/24	1	38.45	0	0.00	38.35	1	8,879	0.01%
2020/08/21	26	39.19	3	39.18	38.85	23	8,865	0.26%
2020/08/20	1	39.55	2	38.45	38.80	-1	8,757	-0.01%
2020/08/19	9	41.81	38	41.90	41.20	-29	8,651	-0.34%
2020/08/18	13	42.83	1	42.60	42.60	12	8,541	0.14%
2020/08/17	2	44.10	5	44.35	44.40	-3	8,442	-0.04%
2020/08/14	1	42.65	2	42.75	43.25	-1	8,466	-0.01%
2020/08/13	4	43.05	0	0.00	42.80	4	8,505	0.05%
2020/08/11	2	42.95	0	0.00	43.05	2	8,490	0.02%
2020/08/10	7	44.34	0	0.00	43.85	7	8,497	0.08%
2020/08/07	2	44.45	1	44.45	44.40	1	8,504	0.01%
2020/08/05	10	44.38	8	43.98	44.95	2	8,407	0.02%
2020/08/04	5	42.70	0	0.00	42.90	5	8,305	0.06%
2020/07/30	0	0.00	1	42.45	42.60	-1	8,487	-0.01%
2020/07/28	8	43.13	23	45.49	42.50	-15	8,563	-0.18%
2020/07/27	0	0.00	1	43.00	42.90	-1	8,376	-0.01%
2020/07/24	21.5	46.58	15	47.35	46.40	6.5	8,234	0.08%
2020/07/23	0	0.00	3	47.00	47.65	-3	7,997	-0.04%
2020/07/22	2	46.25	1	46.20	45.90	1	7,848	0.01%
2020/07/21	11	45.30	2	45.45	45.15	9	7,748	0.12%
2020/07/20	0	0.00	2	44.95	44.90	-2	7,722	-0.03%
2020/07/17	10	45.25	12	45.22	44.65	-2	7,696	-0.03%
2020/07/15	1	44.60	14	45.09	44.60	-13	7,600	-0.17%
2020/07/14	19	45.21	11	45.52	45.30	8	7,529	0.11%
2020/07/13	0	0.00	3	43.80	44.90	-3	7,316	-0.04%
2020/07/10	1	43.20	1	43.10	42.70	0	7,179	0.00%
2020/07/09	10	44.45	12	44.19	44.05	-2	7,102	-0.03%
2020/07/08	4	44.41	8	44.54	44.40	-4	7,012	-0.06%
2020/07/07	0	0.00	12	43.28	44.00	-12	6,913	-0.17%
2020/07/06	17	43.95	7	43.63	44.00	10	6,756	0.15%
2020/07/03	12	42.67	1	42.10	42.65	11	6,612	0.17%
2020/07/02	3	41.18	9	41.29	41.65	-6	6,503	-0.09%
2020/07/01	5	40.85	143	40.57	41.05	-138	6,419	-2.15%	大賣/鉅額交易
2020/06/30	15	41.09	5	41.17	40.60	10	6,277	0.16%
2020/06/29	10	40.90	13	40.83	40.75	-3	6,115	-0.05%
2020/06/24	54	39.76	3	40.02	39.95	51	5,881	0.87%
2020/06/23	302	39.97	255	39.86	39.80	47	5,784	0.81%	大買/大賣/
2020/06/22	30	39.10	21	38.95	39.00	9	5,541	0.16%
2020/06/19	0	0.00	7	38.27	38.15	-7	5,420	-0.13%
2020/06/18	0	0.00	2	38.20	38.00	-2	5,402	-0.04%
2020/06/17	1	37.70	0	0.00	37.55	1	5,375	0.02%
2020/06/16	0	0.00	4	37.43	37.65	-4	5,426	-0.07%
2020/06/12	5	36.27	2	36.55	37.00	3	5,582	0.05%
2020/06/11	4	37.14	3	37.05	36.85	1	5,657	0.02%
2020/06/10	3	37.93	0	0.00	38.10	3	5,592	0.05%
2020/06/09	1	38.55	0	0.00	38.30	1	5,666	0.02%
2020/06/08	1	38.45	0	0.00	38.35	1	5,734	0.02%
2020/06/05	5	38.45	3	38.42	38.30	2	5,734	0.03%
2020/06/04	1	38.10	1	38.25	38.10	0	5,746	0.00%
2020/06/03	5	38.48	18	38.46	38.35	-13	5,750	-0.23%
2020/06/02	20	39.60	16	39.73	39.05	4	5,647	0.07%
2020/06/01	2	38.30	4	38.54	38.80	-2	5,352	-0.04%
2020/05/29	0	0.00	2	37.68	37.40	-2	5,230	-0.04%
2020/05/28	0	0.00	3	37.75	37.30	-3	5,229	-0.06%
2020/05/27	0	0.00	1	38.20	37.70	-1	5,231	-0.02%
2020/05/26	3	37.63	3	37.83	37.90	0	5,239	0.00%
2020/05/25	1	36.80	7	37.55	37.55	-6	5,179	-0.12%
2020/05/22	5	38.27	3	38.50	37.90	2	5,135	0.04%
2020/05/21	0	0.00	23	38.43	38.40	-23	5,069	-0.45%
2020/05/20	1	37.10	6	37.50	37.75	-5	4,971	-0.10%
2020/05/19	0	0.00	3	36.87	36.80	-3	4,916	-0.06%
2020/05/18	5	37.60	0	0.00	36.60	5	4,908	0.10%
2020/05/15	6	37.44	7.2	37.40	37.20	-1.2	4,849	-0.02%
2020/05/14	0	0.00	35	38.01	37.40	-35	4,813	-0.73%
2020/05/13	103	37.85	3	38.15	38.15	100	4,799	2.08%	大買/
2020/05/12	2	37.95	3	37.70	37.75	-1	4,773	-0.02%
2020/05/11	8	38.27	4	38.15	38.15	4	4,764	0.08%
2020/05/08	9	38.36	0	0.00	37.95	9	4,715	0.19%
2020/05/07	11	38.35	2	38.28	38.20	9	4,648	0.19%
2020/05/06	2	37.23	5	37.57	37.65	-3	4,524	-0.07%
2020/05/05	4	37.43	2	37.00	37.00	2	4,445	0.04%
2020/05/04	53	36.96	52	37.11	36.85	1	4,396	0.02%
2020/04/30	3	36.57	12	36.54	36.60	-9	4,337	-0.21%
2020/04/29	1	36.15	7	36.17	36.10	-6	4,348	-0.14%
2020/04/28	2	35.75	0	0.00	35.75	2	4,305	0.05%
2020/04/27	9	35.58	2	35.65	35.65	7	4,374	0.16%
2020/04/24	1	35.35	0.2	35.30	35.25	0.8	4,323	0.02%
2020/04/23	1	34.75	0	0.00	34.80	1	4,302	0.02%
2020/04/22	2	34.25	0	0.00	34.40	2	4,335	0.05%
2020/04/21	4	34.61	4	33.85	33.85	0	4,396	0.00%
2020/04/17	1	35.15	9	34.71	34.65	-8	4,417	-0.18%
2020/04/16	1	34.05	0	0.00	34.90	1	4,361	0.02%
2020/04/15	5	34.54	17	34.34	34.35	-12	4,377	-0.27%
2020/04/14	1	33.85	9	33.99	34.30	-8	4,378	-0.18%
2020/04/13	0.2	33.60	1	33.55	33.50	-0.8	4,340	-0.02%
2020/04/10	2	33.73	0	0.00	33.70	2	4,361	0.05%
2020/04/08	6	34.05	5	33.80	33.80	1	4,343	0.02%
2020/04/07	2	33.25	1	32.70	33.25	1	4,274	0.02%
2020/03/30	2	30.70	0	0.00	30.70	2	4,281	0.05%
2020/03/27	0	0.00	4	31.00	30.65	-4	4,276	-0.09%
2020/03/26	1	31.00	1	31.05	31.00	0	4,231	0.00%
2020/03/25	3	31.53	3	31.48	31.15	0	4,200	0.00%
2020/03/24	4	29.98	1	30.30	30.25	3	4,152	0.07%
2020/03/23	1	29.40	1	28.90	28.90	0	4,129	0.00%
2020/03/20	1	30.10	2	29.63	30.05	-1	4,141	-0.02%
2020/03/19	8.2	27.82	0	0.00	27.40	8.2	4,099	0.20%
2020/03/18	3	31.20	3	30.72	30.20	0	4,148	0.00%
2020/03/16	4	32.31	1	31.65	31.85	3	4,156	0.07%
2020/03/13	14	32.61	1	31.80	33.20	13	4,103	0.32%
2020/03/12	7	33.56	0	0.00	33.55	7	4,006	0.17%
2020/03/10	0	0.00	0.2	35.80	35.75	-0.2	4,055	-0.01%
2020/03/09	2	35.40	0	0.00	34.85	2	3,986	0.05%
2020/03/06	2	36.35	1	36.50	36.40	1	3,923	0.03%
2020/03/05	0	0.00	7	36.56	36.90	-7	3,961	-0.18%
2020/02/25	1	35.00	0	0.00	35.15	1	3,766	0.03%
2020/02/24	1	34.95	0	35.05	34.90	1	3,758	0.03%
2020/02/20	5	35.85	2	35.80	35.85	3	3,882	0.08%
2020/02/17	1	35.95	1.1	36.00	36.00	-0.1	3,903	0.00%
2020/02/14	0	0.00	0	36.35	36.35	0	3,908	0.00%
2020/02/13	0	0.00	0.1	35.90	35.85	-0.1	3,905	0.00%
2020/02/12	2	36.05	5	35.85	36.15	-3	3,941	-0.08%
2020/02/10	2	34.10	1	35.00	34.80	1	4,074	0.02%
2020/02/07	1	35.20	1	35.15	34.85	0	4,648	0.00%
2020/02/06	6	34.78	0	0.00	35.20	6	4,704	0.13%
2020/02/05	0	0.00	2	34.05	34.05	-2	4,728	-0.04%
2020/02/03	5	32.71	0	0.00	32.75	5	4,833	0.10%
2020/01/31	16	34.33	0	0.00	34.40	16	4,856	0.33%
2020/01/30	10	34.87	1	34.90	34.00	9	5,027	0.18%
2020/01/20	7	37.49	0	0.00	37.45	7	5,180	0.14%
2020/01/15	2	37.50	0	0.00	37.55	2	5,947	0.03%
2020/01/14	1	37.50	0	0.00	37.50	1	5,874	0.02%
2020/01/13	0	0.00	0	37.25	37.20	0	5,822	0.00%
2020/01/10	0	0.00	1	36.90	36.95	-1	5,862	-0.02%
2020/01/09	0	0.00	1	37.40	37.00	-1	6,008	-0.02%
2020/01/08	1	36.45	0	0.00	36.35	1	6,045	0.02%
2020/01/07	5	36.10	0	0.00	36.20	5	6,036	0.08%
2020/01/06	1	36.05	0	0.00	35.90	1	6,017	0.02%
2019/12/31	11	36.95	1	37.10	37.10	10	5,988	0.17%
2019/12/27	1	37.00	0	0.00	37.15	1	6,069	0.02%
2019/12/26	1	37.15	7	37.20	37.40	-6	6,030	-0.10%
2019/12/25	0	0.00	6	36.55	36.70	-6	5,951	-0.10%
2019/12/20	0	0.00	2	36.60	36.50	-2	6,026	-0.03%
2019/12/18	0	0.00	1	36.95	36.80	-1	6,296	-0.02%
2019/12/13	1	37.30	1	36.85	37.50	0	6,318	0.00%
2019/12/12	2	37.20	5	37.34	37.60	-3	6,166	-0.05%
2019/12/11	0	0.00	1	36.60	36.35	-1	5,980	-0.02%
2019/12/10	0	0.00	1	36.85	36.60	-1	6,007	-0.02%
2019/12/09	2	36.60	0	0.00	36.55	2	6,021	0.03%
2019/12/06	2	36.85	4	36.80	36.90	-2	6,007	-0.03%
2019/12/05	10	36.25	7	36.39	36.70	3	6,005	0.05%
2019/12/02	8	34.59	0	0.00	34.30	8	6,203	0.13%
2019/11/29	11	35.18	0	0.00	34.90	11	6,196	0.18%
2019/11/22	0	0.00	3	35.72	35.55	-3	6,714	-0.04%
2019/11/21	6	35.68	0	0.00	36.00	6	6,706	0.09%
2019/11/20	0	0.00	3	36.35	36.20	-3	6,714	-0.04%
2019/11/19	5	37.10	0	0.00	37.10	5	6,691	0.07%
2019/11/18	1	36.85	0	0.00	36.55	1	6,709	0.01%
2019/11/14	5	35.70	0	0.00	36.00	5	6,776	0.07%
2019/11/13	0	0.00	4	36.35	36.10	-4	6,794	-0.06%
2019/11/12	8	36.40	0	0.00	36.35	8	6,768	0.12%
2019/11/08	3	36.75	3	36.85	36.60	0	6,683	0.00%
2019/11/07	13	36.20	2	36.30	36.10	11	6,634	0.17%
2019/11/06	12	37.79	11	38.20	37.00	1	6,504	0.02%
2019/11/05	0	0.00	11	37.26	37.45	-11	5,923	-0.19%
2019/11/01	0	0.00	10	37.75	37.60	-10	5,776	-0.17%
2019/10/31	12	37.64	0	0.00	37.15	12	5,719	0.21%
2019/10/30	0	0.00	1	38.00	38.20	-1	5,620	-0.02%
2019/10/29	37	37.66	8	38.41	37.80	29	5,507	0.53%
2019/10/28	16	38.13	35	38.45	38.50	-19	5,293	-0.36%
2019/10/25	2	37.15	10	37.30	37.20	-8	5,021	-0.16%
2019/10/24	16	37.52	5	37.44	37.60	11	4,904	0.22%
2019/10/23	4	35.60	27	35.61	36.50	-23	4,606	-0.50%
2019/10/22	0	0.00	10	34.70	34.70	-10	4,196	-0.24%
2019/10/21	20	34.70	20	34.45	34.45	0	4,175	0.00%
2019/10/18	12	34.73	0	0.00	34.70	12	4,154	0.29%
2019/10/17	41	35.28	21	35.45	35.25	20	4,081	0.49%
2019/10/16	20	34.80	18	34.88	34.95	2	3,909	0.05%
2019/10/14	11	34.05	0	0.00	33.80	11	3,745	0.29%
2019/10/07	0	0.00	57	34.55	34.35	-57	3,798	-1.50%
2019/09/27	0	0.00	6	33.50	33.10	-6	3,563	-0.17%
2019/09/26	0	0.00	14	34.00	33.85	-14	3,512	-0.40%
2019/09/25	0	0.00	3	34.52	34.40	-3	3,488	-0.09%
2019/09/23	21	35.73	2	35.33	34.75	19	3,387	0.56%
2019/09/20	1	34.90	3	34.15	35.05	-2	3,142	-0.06%
2019/09/12	0	0.00	1	33.80	34.05	-1	2,906	-0.03%
2019/09/10	0	0.00	10	33.90	33.90	-10	2,819	-0.35%
2019/09/09	0	0.00	31	33.36	33.95	-31	2,785	-1.11%
2019/09/06	3	34.05	3	33.80	33.50	0	2,685	0.00%
2019/09/05	2	34.98	2	35.20	35.35	0	2,502	0.00%
2019/09/04	1	34.80	7	34.36	34.80	-6	2,382	-0.25%
2019/09/03	2	34.20	6	33.90	34.00	-4	2,292	-0.17%
2019/09/02	1	34.00	0	0.00	34.15	1	2,197	0.05%
2019/08/30	0	0.00	6	33.24	33.30	-6	2,088	-0.29%
2019/08/29	4	32.91	1	32.75	32.55	3	1,954	0.15%
2019/08/28	5	32.14	10	31.80	32.20	-5	1,775	-0.28%
2019/08/27	0	0.00	10	31.21	31.30	-10	1,596	-0.63%
2019/08/26	5	30.20	0	0.00	30.45	5	1,522	0.33%
2019/08/22	0	0.00	10	31.00	30.90	-10	1,452	-0.69%
2019/08/21	2	30.40	2	30.50	30.65	0	1,395	0.00%
2019/08/20	11	29.94	0	0.00	29.70	11	1,278	0.86%
2019/08/19	0	0.00	1	29.35	29.55	-1	1,216	-0.08%
2019/08/16	2	29.25	2	29.20	29.20	0	1,152	0.00%
2019/07/31	0	0.00	1	29.20	29.10	-1	1,003	-0.10%
2019/07/30	0	0.00	1	29.35	29.10	-1	1,002	-0.10%
2019/07/25	2	30.00	5	30.10	29.90	-3	1,003	-0.30%
2019/07/16	0	0.00	1	28.75	28.80	-1	951	-0.11%
2019/07/15	8	29.01	0	0.00	28.85	8	947	0.84%
2019/07/12	0	0.00	3	31.05	31.25	-3	903	-0.33%
2019/07/11	0	0.00	5	30.95	30.95	-5	949	-0.53%
2019/07/05	5	30.70	0	0.00	30.70	5	953	0.52%
2019/07/04	5	30.40	5	30.40	30.50	0	956	0.00%
2019/07/02	5	30.40	0	0.00	30.10	5	998	0.50%
2019/06/24	5	29.40	0	0.00	29.35	5	1,045	0.48%
2019/06/11	0	0.00	2	29.08	29.25	-2	1,373	-0.15%
2019/05/28	1	28.85	0	0.00	27.70	1	1,476	0.07%
2019/05/17	2	28.60	0	0.00	28.40	2	1,653	0.12%
2019/05/16	1	29.00	0	0.00	28.80	1	1,646	0.06%
2019/05/14	0	0.00	1	28.10	28.75	-1	1,670	-0.06%
2019/05/06	5	30.65	0	0.00	30.40	5	1,661	0.30%
2019/05/02	0	0.00	5	31.10	31.00	-5	1,638	-0.31%
2019/04/29	10	30.58	0	0.00	30.70	10	1,641	0.61%
2019/04/26	1	31.15	0	0.00	31.05	1	1,632	0.06%
2019/04/22	0	0.00	2	31.60	31.85	-2	1,644	-0.12%
2019/04/19	2	31.30	0	0.00	31.30	2	1,633	0.12%
2019/04/18	0	0.00	5	31.80	31.20	-5	1,634	-0.31%
2019/04/17	2	31.90	2	32.10	31.80	0	1,633	0.00%
2019/04/15	1	30.80	0	0.00	30.80	1	1,514	0.07%
2019/04/12	0	0.00	4	30.70	30.55	-4	1,511	-0.26%
2019/04/11	3	31.07	2	30.65	30.60	1	1,504	0.07%
2019/04/08	9	30.98	1	30.60	30.95	8	1,469	0.54%
2019/04/03	1	30.25	0	0.00	30.35	1	1,434	0.07%
2019/04/02	0	0.00	25	30.41	30.35	-25	1,441	-1.73%
2019/04/01	1	30.25	1	30.10	30.05	0	1,427	0.00%
2019/03/29	1	29.95	1	30.10	30.10	0	1,411	0.00%
2019/03/25	0	0.00	6	30.50	30.50	-6	1,366	-0.44%
2019/03/22	25	31.52	6	31.35	31.10	19	1,349	1.41%
2019/03/21	6	30.95	0	0.00	30.85	6	1,268	0.47%
2019/02/26	7	31.10	7	30.25	30.25	0	1,100	0.00%
2019/02/21	0	0.00	1	29.20	29.25	-1	971	-0.10%
2019/02/14	1	28.90	20	28.95	28.80	-19	1,001	-1.90%
2019/01/16	20	27.85	0	0.00	27.85	20	1,110	1.80%
2019/01/11	3	27.40	0	0.00	27.40	3	1,132	0.26%
2019/01/04	52	26.35	0	0.00	26.45	52	1,192	4.36%
2018/12/28	0	0.00	50	26.90	27.05	-50	1,298	-3.85%
2018/12/25	0	0.00	50	27.10	27.05	-50	1,377	-3.63%
2018/12/03	0	0.00	13	30.43	30.85	-13	1,741	-0.75%
2018/11/26	5	28.55	5	28.40	28.40	0	1,840	0.00%
2018/11/15	10	28.75	0	0.00	28.80	10	1,848	0.54%
2018/11/09	0	0.00	9	28.83	28.85	-9	1,888	-0.48%
2018/11/08	1	29.40	1	29.20	29.20	0	1,945	0.00%
2018/11/07	1	28.95	1	28.90	28.95	0	1,921	0.00%
2018/11/01	9	29.00	0	28.80	28.70	9	2,091	0.43%
2018/10/26	1	26.65	0	0.00	26.55	1	2,107	0.05%
2018/10/25	3	27.00	0	0.00	26.60	3	2,117	0.14%
2018/10/22	2	29.25	0	0.00	29.15	2	2,124	0.09%
2018/10/18	0	0.00	1	29.70	29.10	-1	2,121	-0.05%
2018/10/16	1	29.60	2	30.00	29.55	-1	2,122	-0.05%
2018/10/11	3	29.00	0	0.00	28.45	3	2,124	0.14%
2018/10/09	0	0.00	1	31.80	31.60	-1	2,061	-0.05%
2018/10/05	30	32.31	0	0.00	32.25	30	2,118	1.42%
2018/10/04	46	32.77	0	0.00	32.80	46	2,099	2.19%
2018/10/02	50	34.20	0	0.00	34.00	50	2,119	2.36%
2018/09/27	3	33.95	0	0.00	33.80	3	2,270	0.13%
2018/09/26	2	34.10	0	0.00	34.05	2	2,302	0.09%
2018/09/25	1	34.15	0	0.00	33.95	1	2,342	0.04%
2018/09/21	26	34.21	6	34.24	34.25	20	2,355	0.85%
2018/09/20	0	0.00	75	34.09	33.95	-75	2,386	-3.14%
2018/09/19	2	33.95	0	0.00	34.15	2	2,381	0.08%
2018/09/18	30	33.95	4	34.00	33.80	26	2,375	1.09%
2018/09/17	4	32.98	0	0.00	33.20	4	2,356	0.17%
2018/09/13	8	32.27	4	32.55	32.50	4	2,417	0.17%
2018/09/12	6	32.27	1	32.40	32.00	5	2,442	0.20%
2018/09/11	0	0.00	1	34.00	33.90	-1	2,417	-0.04%
2018/09/07	1	34.30	0	0.00	34.45	1	2,530	0.04%
2018/09/05	2	35.95	2	35.65	35.50	0	2,737	0.00%
2018/09/04	0	0.00	0	35.35	35.35	0	3,137	0.00%
2018/09/03	2	35.63	2	35.38	35.05	0	3,577	0.00%
2018/08/21	0	0.00	2	34.20	34.35	-2	4,164	-0.05%
2018/08/17	0	0.00	4	34.70	34.35	-4	4,363	-0.09%
2018/08/16	0	0.00	1	34.40	34.75	-1	4,372	-0.02%
2018/08/15	1	34.05	4	34.30	33.90	-3	4,345	-0.07%
2018/08/14	1	35.00	0	0.00	35.05	1	4,298	0.02%
2018/08/13	2	35.23	0	0.00	35.25	2	4,291	0.05%
2018/08/10	3	36.57	1	36.65	36.40	2	4,279	0.05%
2018/08/09	2	36.55	2	36.55	36.55	0	4,277	0.00%
2018/08/08	2	36.25	2	36.30	36.20	0	4,235	0.00%
2018/08/06	1	35.90	0	0.00	35.80	1	4,258	0.02%
2018/08/03	1	35.75	1	36.15	36.15	0	4,309	0.00%
2018/08/01	1	36.45	1	36.60	36.45	0	4,428	0.00%
2018/07/30	1	36.00	8	36.30	35.85	-7	4,670	-0.15%
2018/07/26	4	35.60	1	35.65	35.90	3	4,783	0.06%
2018/07/25	2	35.40	0	0.00	35.35	2	4,781	0.04%
2018/07/20	0	0.00	1	35.90	35.70	-1	4,830	-0.02%
2018/07/16	1	36.20	0	0.00	36.10	1	4,885	0.02%
2018/07/13	0	0.00	1	35.95	35.90	-1	4,917	-0.02%
2018/07/12	1	35.30	0	0.00	35.20	1	4,894	0.02%
2018/07/10	2	35.75	4	35.45	35.50	-2	4,904	-0.04%
2018/07/09	0	0.00	4	36.18	35.60	-4	4,895	-0.08%
2018/07/06	2	36.73	7	37.16	36.95	-5	4,837	-0.10%
2018/07/05	4	37.13	1	37.40	36.80	3	4,802	0.06%
2018/07/04	5	37.15	3	37.27	37.10	2	4,814	0.04%
2018/07/02	2	37.60	0	0.00	37.50	2	4,794	0.04%
2018/06/29	1	38.15	2	37.88	37.95	-1	4,797	-0.02%
2018/06/28	1	36.80	0	0.00	36.70	1	4,776	0.02%
2018/06/27	0	0.00	10	36.85	36.85	-10	4,780	-0.21%
2018/06/26	2	37.05	0	0.00	37.10	2	4,784	0.04%
2018/06/25	1	38.05	0	0.00	37.90	1	4,782	0.02%
2018/06/22	0	0.00	1	38.35	38.10	-1	4,788	-0.02%
2018/06/21	4	38.55	1	38.90	38.10	3	4,799	0.06%
2018/06/20	3	37.97	0	0.00	37.80	3	4,844	0.06%
2018/06/19	0	0.00	2	38.80	38.60	-2	4,928	-0.04%
2018/06/15	0	0.00	1	41.10	39.65	-1	5,021	-0.02%
2018/06/14	7	40.74	5	41.05	40.90	2	4,953	0.04%
2018/06/13	9	41.45	11	41.51	41.00	-2	4,897	-0.04%
2018/06/12	31	41.96	14	42.44	40.40	17	4,784	0.36%
2018/06/11	1	41.25	7	41.12	41.25	-6	4,394	-0.14%
2018/06/08	5	37.74	5	37.62	37.50	0	4,014	0.00%
2018/06/06	5	37.60	2	37.55	37.45	3	4,136	0.07%
2018/06/05	6	37.82	4	37.74	37.05	2	4,153	0.05%
2018/06/04	2	36.60	0	0.00	36.60	2	4,009	0.05%
2018/05/31	0	0.00	9	36.54	37.40	-9	4,169	-0.22%
2018/05/30	0	0.00	3	36.37	36.75	-3	4,129	-0.07%
2018/05/29	8	37.02	0	0.00	36.90	8	4,121	0.19%
2018/05/28	1	37.10	0	0.00	37.10	1	4,113	0.02%
2018/05/25	1	37.00	1	37.60	37.60	0	4,110	0.00%
2018/05/21	0	0.00	1	36.20	36.45	-1	4,338	-0.02%
2018/05/18	1	36.30	0	0.00	36.10	1	4,390	0.02%
2018/05/16	4	36.65	0	0.00	36.05	4	4,494	0.09%
2018/05/15	2	37.25	4	36.95	36.55	-2	4,590	-0.04%
2018/05/10	3	37.35	0	0.00	37.20	3	5,010	0.06%
2018/05/09	0	37.20	0	0.00	37.00	0	5,290	0.00%
2018/05/08	2	37.00	0	0.00	36.75	2	5,270	0.04%
2018/05/07	4	36.46	4	36.48	37.60	0	5,277	0.00%
2018/05/04	5	35.34	3	35.40	35.70	2	5,201	0.04%
2018/05/03	0	0.00	7	34.00	34.00	-7	5,156	-0.14%
2018/04/30	7	34.74	3	34.55	34.55	4	5,241	0.08%
2018/04/27	1	34.20	0	0.00	34.85	1	5,297	0.02%
2018/04/20	3	37.00	0	0.00	37.00	3	5,777	0.05%
2018/04/19	0	0.00	5	37.40	37.30	-5	5,987	-0.08%
2018/04/17	0	0.00	9	36.55	36.30	-9	6,099	-0.15%
2018/04/16	1	37.15	0	0.00	37.00	1	6,152	0.02%
2018/04/13	0	0.00	1	37.20	37.15	-1	6,278	-0.02%
2018/04/12	0	0.00	1	37.35	37.20	-1	6,506	-0.02%
2018/04/11	0	0.00	4	37.09	37.15	-4	6,673	-0.06%
2018/04/10	0	0.00	3	37.40	37.25	-3	6,841	-0.04%
2018/04/09	1	37.30	0	0.00	37.10	1	7,079	0.01%
2018/04/02	2	36.75	0	0.00	36.65	2	7,256	0.03%
2018/03/30	1	36.85	0	0.00	36.50	1	7,313	0.01%
2018/03/29	1	36.60	0	0.00	36.50	1	7,513	0.01%
2018/03/27	4	37.33	1	37.45	37.25	3	8,123	0.04%
2018/03/26	4	37.13	0	0.00	37.05	4	8,120	0.05%
2018/03/23	3	36.93	0	0.00	36.85	3	8,170	0.04%
2018/03/22	1	38.60	1	38.80	38.10	0	8,182	0.00%
2018/03/21	1	38.95	13	38.53	38.80	-12	8,104	-0.15%
2018/03/16	1	37.50	0	0.00	37.50	1	8,001	0.01%
2018/03/15	1	38.45	6	38.26	38.15	-5	8,026	-0.06%
2018/03/12	6	38.10	1	38.10	37.65	5	8,212	0.06%
2018/03/09	0	0.00	11	37.39	37.50	-11	8,187	-0.13%
2018/03/07	0	0.00	19	37.33	37.00	-19	8,240	-0.23%
2018/03/06	15	37.35	15	37.57	37.50	0	8,285	0.00%
2018/03/05	6	37.00	5	36.70	36.60	1	8,430	0.01%
2018/03/02	4	36.80	6	37.03	37.00	-2	8,575	-0.02%
2018/03/01	14	37.50	0	0.00	37.45	14	8,599	0.16%
2018/02/27	7	36.92	1	36.90	36.55	6	8,566	0.07%
2018/02/26	10	37.65	1	37.90	37.20	9	8,516	0.11%
2018/02/23	1	36.75	0	0.00	36.95	1	8,348	0.01%
2018/02/21	0	0.00	1	36.20	36.00	-1	8,425	-0.01%
2018/02/09	3	35.13	1	35.30	34.90	2	8,485	0.02%
2018/02/08	4	35.58	0	0.00	35.30	4	8,447	0.05%
2018/02/07	1	36.55	2	36.30	35.60	-1	8,469	-0.01%
2018/02/06	17	35.73	8	35.67	35.05	9	8,389	0.11%
2018/02/05	0	0.00	10	37.40	38.00	-10	8,319	-0.12%
2018/02/02	4	38.13	2	38.38	38.20	2	8,176	0.02%
2018/02/01	10	37.67	17	38.19	37.85	-7	8,059	-0.09%
2018/01/31	1	36.00	12	36.01	36.35	-11	7,821	-0.14%
2018/01/30	3	36.17	5	36.10	36.00	-2	7,885	-0.03%
2018/01/29	14	37.06	3	36.90	36.80	11	7,843	0.14%
2018/01/25	0	0.00	1	36.40	36.30	-1	7,773	-0.01%
2018/01/24	1	36.20	0	0.00	36.40	1	7,716	0.01%
2018/01/22	19	36.66	3.2	36.67	36.50	15.8	7,596	0.21%
2018/01/19	3	36.27	5	36.26	36.25	-2	7,354	-0.03%
2018/01/18	2	35.93	0	0.00	35.55	2	7,177	0.03%
2018/01/17	0	0.00	8	36.10	36.10	-8	7,099	-0.11%
2018/01/15	23	36.39	12	36.42	36.20	11	6,974	0.16%
2018/01/12	0	0.00	3	35.90	35.85	-3	6,763	-0.04%
2018/01/11	5	34.80	0	0.00	35.20	5	6,616	0.08%
2018/01/10	6	35.08	0	0.00	35.00	6	6,551	0.09%
2018/01/09	0	0.00	2	34.80	35.00	-2	6,503	-0.03%
2018/01/08	6	35.33	6	35.50	34.65	0	6,354	0.00%
2018/01/05	1	35.30	1	34.85	35.20	0	6,109	0.00%
2018/01/04	2	34.50	1	34.95	34.85	1	5,920	0.02%
2018/01/03	2	34.35	2	34.85	34.05	0	5,727	0.00%
2018/01/02	0	0.00	1	33.00	33.40	-1	5,460	-0.02%