矽格 (6257)-永豐金-忠孝券商分點個股進出

台股 » 個股 » 矽格 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

矽格

(6257)

可現股當沖

股價
78.0
漲跌
▼1.1
漲幅
-1.39%
成交量
9,253張
產業
上市半導體類股
945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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/05/23	0	0.00	22	78.46	78.00	-22	7,349	-0.30%
2024/05/22	8	79.20	7.2	79.48	79.10	0.8	7,566	0.01%
2024/05/21	6	78.92	11	79.12	79.00	-5	7,505	-0.07%
2024/05/20	3	80.00	2	80.55	79.00	1	7,431	0.01%
2024/05/17	20.4	78.67	18.1	80.38	78.00	2.3	7,337	0.03%
2024/05/16	10	81.67	5	81.78	81.30	5	7,216	0.07%
2024/05/15	1	77.30	4	77.70	77.40	-3	6,970	-0.04%
2024/05/14	0	76.90	2	76.70	77.00	-2	6,949	-0.03%
2024/05/13	0.3	76.71	1	76.99	76.50	-0.7	6,926	-0.01%
2024/05/10	1	76.20	0	0.00	76.20	1	6,920	0.01%
2024/05/09	9	77.48	8	78.57	77.10	1	6,887	0.01%
2024/05/08	4	77.52	3.1	78.16	78.30	0.9	6,858	0.01%
2024/05/07	7	77.93	8	78.26	77.80	-1	6,807	-0.01%
2024/05/06	6	76.87	6	77.05	77.10	0	6,698	0.00%
2024/05/03	20	76.50	21	77.64	76.40	-1	6,707	-0.01%
2024/05/02	0	0.00	7.1	77.88	77.40	-7.1	6,637	-0.11%
2024/04/30	2	73.22	10	73.95	74.20	-8	6,367	-0.13%
2024/04/29	1	72.60	4	72.75	72.90	-3	6,295	-0.05%
2024/04/26	1	71.20	1	71.30	71.50	0	6,386	0.00%
2024/04/24	3	69.80	0	0.00	70.40	3	6,374	0.05%
2024/04/23	2	67.95	0	0.00	68.30	2	6,362	0.03%
2024/04/22	3	69.70	3	68.43	68.30	0	6,358	0.00%
2024/04/19	1	69.70	1	70.20	70.50	0	6,293	0.00%
2024/04/18	5	71.90	3	71.73	71.50	2	6,215	0.03%
2024/04/17	1	72.10	1	72.50	72.60	0	6,201	0.00%
2024/04/16	2	70.65	0	0.00	70.60	2	6,136	0.03%
2024/04/15	6	72.12	0	0.00	72.00	6	6,060	0.10%
2024/04/12	5	73.36	7	73.20	73.20	-2	6,030	-0.03%
2024/04/11	2	72.35	8	72.38	72.80	-6	5,949	-0.10%
2024/04/10	8	71.76	8.2	72.19	72.40	-0.2	5,892	0.00%
2024/04/09	1	71.20	0	0.00	71.10	1	5,828	0.02%
2024/04/08	6	71.27	0	0.00	70.80	6	5,787	0.10%
2024/04/03	6	71.98	0	0.00	71.80	6	5,763	0.10%
2024/04/02	0	71.80	0.1	72.50	73.00	-0.1	5,753	0.00%
2024/04/01	2	70.90	0	0.00	71.60	2	5,670	0.04%
2024/03/29	6	71.02	4	71.13	71.00	2	5,597	0.04%
2024/03/28	47.1	73.10	44.3	73.43	72.00	2.8	5,390	0.05%
2024/03/27	0.2	71.20	0	0.00	73.80	0.2	5,144	0.00%
2024/03/26	1	72.80	2	70.50	71.00	-1	4,978	-0.02%
2024/03/25	1	73.00	1	71.50	72.30	0	4,974	0.00%
2024/03/22	3	74.20	20	73.09	72.40	-17	4,944	-0.34%
2024/03/21	25.2	77.43	6	75.78	74.70	19.2	4,910	0.39%
2024/03/20	23	76.30	30	77.19	75.60	-7	5,085	-0.14%
2024/03/19	1	73.00	3	73.07	73.50	-2	5,072	-0.04%
2024/03/18	2	71.80	0	0.00	72.10	2	4,948	0.04%
2024/03/12	0	0.00	6	69.92	69.90	-6	4,674	-0.13%
2024/03/11	4.1	68.76	1	68.70	68.40	3.1	4,698	0.07%
2024/03/08	90	71.00	86	69.24	69.00	4	4,758	0.08%
2024/03/07	24	69.71	24	71.25	69.60	0	4,727	0.00%
2024/03/06	3	69.60	2	69.15	70.20	1	4,786	0.02%
2024/03/05	0	0.00	2	68.10	68.10	-2	4,965	-0.04%
2024/03/04	1	67.90	6	67.93	67.90	-5	5,024	-0.10%
2024/03/01	5	68.14	13	68.05	67.20	-8	4,971	-0.16%
2024/02/29	21	70.36	20	70.39	70.30	1	4,814	0.02%
2024/02/27	20.2	70.15	85	70.92	70.00	-64.8	4,781	-1.36%
2024/02/26	33	72.43	11	73.37	72.30	22	4,667	0.47%
2024/02/23	105	74.03	52	73.28	72.50	53	4,542	1.17%	大買/
2024/02/22	7	70.74	7	70.56	70.80	0	4,207	0.00%
2024/02/21	2	69.10	2	68.90	68.80	0	4,122	0.00%
2024/02/20	8.1	68.70	1	70.50	68.20	7.1	4,144	0.17%
2024/02/19	0	0.00	1	70.20	70.00	-1	4,099	-0.02%
2024/02/16	11	69.48	18	69.12	69.50	-7	4,088	-0.17%
2024/02/15	5	68.12	0	0.00	68.20	5	4,032	0.12%
2024/02/05	2	65.25	6	65.30	65.30	-4	3,992	-0.10%
2024/02/01	2	67.30	0	0.00	66.60	2	3,997	0.05%
2024/01/31	2	67.70	17	68.07	67.70	-15	4,025	-0.37%
2024/01/30	1	67.40	0	0.00	66.50	1	4,054	0.02%
2024/01/26	4	68.63	4	67.70	67.20	0	4,139	0.00%
2024/01/25	1	68.70	0	0.00	68.70	1	4,117	0.02%
2024/01/24	0	0.00	2	68.30	68.00	-2	4,103	-0.05%
2024/01/23	3	68.00	1	68.10	68.10	2	4,111	0.05%
2024/01/22	4	67.78	5	68.42	68.00	-1	4,084	-0.02%
2024/01/19	1	66.50	1	66.30	66.50	0	3,970	0.00%
2024/01/17	0	0.00	2	65.70	65.80	-2	4,124	-0.05%
2024/01/16	0	66.10	0	0.00	66.10	0	4,139	0.00%
2024/01/09	0	0.00	2	64.50	64.40	-2	4,482	-0.04%
2024/01/03	1	64.80	0	0.00	65.00	1	4,664	0.02%
2023/12/29	0	0.00	2	65.25	65.20	-2	4,647	-0.04%
2023/12/28	0	66.30	0	0.00	66.00	0	4,599	0.00%
2023/12/27	3	67.30	2	67.35	67.30	1	4,574	0.02%
2023/12/25	1	66.60	0	0.00	66.40	1	4,552	0.02%
2023/12/22	35	68.04	36	68.64	68.00	-1	4,508	-0.02%
2023/12/21	0	0.00	1	68.50	68.10	-1	4,515	-0.02%
2023/12/20	4	68.10	24	67.45	68.80	-20	4,488	-0.45%
2023/12/19	45	67.73	87	68.79	67.80	-42	4,433	-0.95%
2023/12/18	29	68.61	29	67.59	68.50	0	4,437	0.00%
2023/12/15	49	68.66	37	69.01	67.20	12	4,545	0.26%
2023/12/14	65	69.46	30	69.44	71.90	35	4,467	0.78%
2023/12/13	1	66.50	3	66.40	66.40	-2	4,163	-0.05%
2023/12/12	18	65.92	2	66.00	65.80	16	4,245	0.38%
2023/12/11	1	64.90	1	65.10	65.00	0	4,209	0.00%
2023/12/08	6	64.93	2	64.70	64.70	4	4,198	0.10%
2023/12/07	3	65.30	7	65.20	64.60	-4	4,183	-0.10%
2023/12/06	2	65.05	6	64.98	65.40	-4	4,158	-0.10%
2023/12/05	5	64.94	32	65.10	65.50	-27	4,084	-0.66%
2023/12/04	21	65.91	47	65.72	66.00	-26	4,013	-0.65%
2023/12/01	31	65.20	30	64.89	65.80	1	3,943	0.03%
2023/11/30	48	63.56	43	62.84	63.80	5	3,722	0.13%
2023/11/29	6	61.97	3	62.03	62.00	3	3,478	0.09%
2023/11/28	1	60.80	0	0.00	60.60	1	3,403	0.03%
2023/11/27	2	60.25	0	0.00	60.00	2	3,449	0.06%
2023/11/23	1	61.10	1	60.90	60.90	0	3,515	0.00%
2023/11/21	0	0.00	25	61.24	60.70	-25	3,565	-0.70%
2023/11/20	1	61.00	1	61.40	61.40	0	3,673	0.00%
2023/11/17	13	61.54	5	62.02	61.00	8	3,803	0.21%
2023/11/16	8	61.30	0	0.00	61.50	8	3,785	0.21%
2023/11/15	32	61.63	26	61.33	60.90	6	3,836	0.16%
2023/11/14	4	60.98	3	61.07	61.50	1	3,792	0.03%
2023/11/13	1	60.80	0	0.00	60.50	1	3,777	0.03%
2023/11/10	8	60.48	0	0.00	60.20	8	3,769	0.21%
2023/11/09	6	61.02	6	61.30	60.80	0	3,748	0.00%
2023/11/08	6	61.62	7	61.50	61.40	-1	3,736	-0.03%
2023/11/07	10	60.62	16	60.61	61.70	-6	3,702	-0.16%
2023/11/06	9	61.43	5	61.62	61.50	4	3,649	0.11%
2023/11/03	27	61.19	6	61.43	61.50	21	3,596	0.58%
2023/11/02	7	60.60	1	60.30	60.90	6	3,546	0.17%
2023/10/31	2	60.25	0	0.00	59.30	2	3,490	0.06%
2023/10/30	1	60.00	1	59.90	59.90	0	3,486	0.00%
2023/10/27	1	59.60	2	59.45	59.40	-1	3,500	-0.03%
2023/10/26	4	60.95	7	60.54	60.20	-3	3,491	-0.09%
2023/10/25	16	61.68	7	61.70	62.00	9	3,448	0.26%
2023/10/24	1	60.70	3	60.60	60.70	-2	3,402	-0.06%
2023/10/23	1	61.30	1	60.50	59.90	0	3,432	0.00%
2023/10/20	2	61.15	2	60.95	60.80	0	3,445	0.00%
2023/10/19	10	61.10	6	60.32	60.70	4	3,413	0.12%
2023/10/18	6	59.68	4	60.00	60.00	2	3,342	0.06%
2023/10/17	16	60.80	5	60.46	60.70	11	3,292	0.33%
2023/10/16	0	0.00	1	59.40	59.20	-1	3,230	-0.03%
2023/10/13	19	59.56	14	59.70	60.00	5	3,223	0.15%
2023/10/11	0	0.00	5	58.20	57.80	-5	3,134	-0.16%
2023/10/05	1	57.90	0	0.00	57.60	1	3,142	0.03%
2023/10/02	1	57.70	1	57.70	57.70	0	3,151	0.00%
2023/09/28	0	0.00	1	57.10	57.40	-1	3,183	-0.03%
2023/09/25	0	0.00	2	58.15	58.30	-2	3,259	-0.06%
2023/09/22	97	57.81	78	56.54	57.50	19	3,247	0.59%
2023/09/21	52	57.10	53	57.06	57.20	-1	3,216	-0.03%
2023/09/20	45	57.95	50	59.89	58.00	-5	3,167	-0.16%
2023/09/19	57	60.51	42	60.66	60.80	15	2,973	0.50%
2023/09/18	3	58.87	0	0.00	58.80	3	2,660	0.11%
2023/09/15	5	58.36	3	58.47	58.00	2	2,635	0.08%
2023/09/14	0	0.00	1	57.50	57.20	-1	2,512	-0.04%
2023/09/12	1	57.50	0	0.00	57.40	1	2,488	0.04%
2023/09/08	0	0.00	3	57.10	57.20	-3	2,490	-0.12%
2023/09/06	0	0.00	1.1	58.20	58.20	-1.1	2,480	-0.04%
2023/09/04	1	57.60	1	57.50	57.50	0	2,453	0.00%
2023/09/01	1	57.20	5	57.04	57.10	-4	2,446	-0.16%
2023/08/31	12.1	57.17	10	57.60	57.70	2.1	2,435	0.08%
2023/08/30	0	0.00	1	56.60	56.90	-1	2,385	-0.04%
2023/08/29	2	56.35	0	0.00	56.40	2	2,351	0.09%
2023/08/28	51	55.94	50	57.13	56.00	1	2,336	0.04%
2023/08/25	35	56.57	35	55.90	56.60	0	2,319	0.00%
2023/08/24	36	56.59	34	56.67	56.10	2	2,284	0.09%
2023/08/23	1	53.80	1	54.90	55.40	0	2,157	0.00%
2023/08/22	1	53.00	2	52.70	52.60	-1	2,032	-0.05%
2023/08/21	0	0.00	12	53.17	52.50	-12	1,991	-0.60%
2023/08/18	4	51.45	7	51.47	51.50	-3	1,923	-0.16%
2023/08/17	16	51.24	0	0.00	51.30	16	1,919	0.83%
2023/08/09	1	52.50	0	0.00	52.50	1	1,878	0.05%
2023/08/07	0	53.00	0	0.00	52.70	0	1,874	0.00%
2023/07/28	0	0.00	1	53.30	53.70	-1	1,808	-0.06%
2023/07/27	0	0.00	3	52.87	52.30	-3	1,778	-0.17%
2023/07/26	3	57.13	0	0.00	57.00	3	1,700	0.18%
2023/07/25	0	0.00	1.8	57.42	57.50	-1.8	1,640	-0.11%
2023/07/21	1	58.00	0	0.00	58.30	1	1,610	0.06%
2023/07/18	1	58.60	2	58.73	58.50	-1	1,543	-0.06%
2023/07/17	1.3	58.75	2	58.90	58.90	-0.7	1,536	-0.05%
2023/07/14	0	0.00	1	58.20	58.30	-1	1,505	-0.07%
2023/07/13	0	0.00	0	58.00	57.60	0	1,483	0.00%
2023/07/07	0	0.00	2	56.88	56.70	-2	1,456	-0.14%
2023/07/06	7	58.17	0	0.00	57.80	7	1,433	0.49%
2023/07/05	7	57.97	4.1	58.71	58.20	2.9	1,396	0.21%
2023/06/21	0.1	55.80	0	0.00	55.50	0.1	1,324	0.01%
2023/06/19	0	56.00	0	0.00	55.90	0	1,313	0.00%
2023/06/14	2	55.95	2	56.00	56.10	0	1,336	0.00%
2023/06/13	2	55.70	2	55.60	55.70	0	1,337	0.00%
2023/06/09	0	0.00	4	54.80	55.10	-4	1,345	-0.30%
2023/06/05	1	55.70	1	55.80	55.80	0	1,470	0.00%
2023/05/31	2	55.10	0	0.00	55.50	2	1,566	0.13%
2023/05/22	0	0.00	1	54.20	54.20	-1	1,624	-0.06%
2023/05/10	2	52.60	0	0.00	53.10	2	1,645	0.12%
2023/05/08	1	53.30	0	0.00	53.10	1	1,651	0.06%
2023/04/25	2	52.95	0	0.00	52.50	2	1,691	0.12%
2023/04/21	0	0.00	2	53.30	53.20	-2	1,667	-0.12%
2023/04/14	0.5	55.65	0	0.00	55.50	0.5	1,616	0.03%
2023/04/13	0.5	55.80	0	0.00	55.50	0.5	1,606	0.03%
2023/04/11	1	55.40	2	55.50	55.60	-1	1,574	-0.06%
2023/04/07	3	55.60	0	55.90	55.70	3	1,560	0.19%
2023/04/06	0	0.00	0	55.70	55.60	0	1,552	0.00%
2023/03/31	0	55.80	0	0.00	55.90	0	1,549	0.00%
2023/03/29	1	55.20	0	0.00	55.30	1	1,509	0.07%
2023/03/28	1	55.70	0	0.00	55.60	1	1,496	0.07%
2023/03/23	0	0.00	2	55.70	55.70	-2	1,496	-0.13%
2023/03/16	1	55.30	0	0.00	55.00	1	1,509	0.07%
2023/03/10	0	0.00	3	55.10	55.70	-3	1,475	-0.20%
2023/03/08	2	56.15	3	56.20	56.10	-1	1,438	-0.07%
2023/03/07	3	55.93	3	56.10	56.90	0	1,341	0.00%
2023/03/06	3	55.70	3	55.67	55.70	0	1,280	0.00%
2023/03/03	0	0.00	1	54.90	54.90	-1	1,252	-0.08%
2023/03/02	1	54.30	0.1	54.20	54.10	0.9	1,214	0.07%
2023/03/01	1	53.30	2	53.90	54.10	-1	1,194	-0.08%
2023/02/24	0	0.00	1	53.00	53.40	-1	1,168	-0.09%
2023/02/23	0	0.00	3	53.00	53.20	-3	1,155	-0.26%
2023/02/21	0.1	52.60	1	52.30	52.70	-0.9	1,152	-0.08%
2023/02/20	1	51.90	0	0.00	52.10	1	1,167	0.09%
2023/02/17	2	51.70	0	0.00	51.60	2	1,191	0.17%
2023/02/15	0	51.70	0	0.00	51.20	0	1,221	0.00%
2023/02/13	0	52.10	0	0.00	51.90	0	1,222	0.00%
2023/02/10	0	52.30	1	52.10	52.10	-1	1,241	-0.08%
2023/02/08	1	52.20	1	52.10	52.10	0	1,259	0.00%
2023/02/06	2	51.90	0	0.00	51.80	2	1,294	0.15%
2023/02/03	1	52.40	5	52.24	52.30	-4	1,295	-0.31%
2023/02/01	4	51.38	1	51.10	51.40	3	1,253	0.24%
2023/01/31	1	50.40	1	50.10	50.90	0	1,228	0.00%
2023/01/16	1	49.20	1	49.35	49.45	0	1,214	0.00%
2023/01/10	0	0.00	1	49.65	49.55	-1	1,305	-0.08%
2023/01/04	0	0.00	1	48.80	48.60	-1	1,344	-0.07%
2022/12/29	1	47.85	0	0.00	47.95	1	1,395	0.07%
2022/12/22	1	48.65	0	0.00	48.70	1	1,471	0.07%
2022/12/05	0	0.00	1	50.60	50.90	-1	1,520	-0.07%
2022/12/01	0	0.00	1	50.90	50.70	-1	1,539	-0.06%
2022/11/28	1	49.75	0	0.00	49.90	1	1,566	0.06%
2022/11/25	1	50.10	1	50.10	50.00	0	1,590	0.00%
2022/11/21	0	0.00	1	49.75	49.60	-1	1,678	-0.06%
2022/11/14	1	49.65	1	49.80	49.80	0	1,653	0.00%
2022/11/11	2	49.85	0	0.00	49.20	2	1,654	0.12%
2022/11/10	0	0.00	1	48.75	49.20	-1	1,640	-0.06%
2022/11/09	1	49.00	2	49.00	49.05	-1	1,646	-0.06%
2022/11/08	0.1	48.60	0	0.00	48.25	0.1	1,649	0.00%
2022/11/07	1	48.55	1	48.85	48.85	0	1,670	0.00%
2022/11/04	1	48.35	2	48.43	48.40	-1	1,699	-0.06%
2022/11/02	1	48.15	2	47.83	48.05	-1	1,716	-0.06%
2022/10/28	1	46.75	0	0.00	46.30	1	1,748	0.06%
2022/10/27	1	46.45	0	0.00	46.70	1	1,791	0.06%
2022/10/25	0	0.00	1	45.90	45.95	-1	1,866	-0.05%
2022/10/21	12	47.01	0	0.00	46.55	12	1,887	0.64%
2022/10/20	0	0.00	11	47.30	47.30	-11	1,916	-0.57%
2022/10/19	18	46.11	17	46.31	46.10	1	1,911	0.05%
2022/10/18	23	46.43	22	45.17	46.50	1	1,896	0.05%
2022/10/06	2	44.95	0	0.00	44.70	2	2,046	0.10%
2022/10/04	0	0.00	2	43.55	43.95	-2	2,124	-0.09%
2022/09/28	0	0.00	1	42.35	42.00	-1	2,260	-0.04%
2022/09/21	1	46.70	0	0.00	46.60	1	2,498	0.04%
2022/09/13	1	48.25	0	0.00	48.30	1	2,686	0.04%
2022/09/07	1	47.90	0	0.00	47.60	1	2,805	0.04%
2022/09/06	0	0.00	1	48.95	48.95	-1	2,800	-0.04%
2022/08/31	0	0.00	1	51.20	51.10	-1	2,918	-0.03%
2022/08/26	2	51.80	0	0.00	51.90	2	3,183	0.06%
2022/08/23	1	50.70	0	0.00	50.50	1	3,206	0.03%
2022/08/18	1	51.30	2	51.45	51.50	-1	3,179	-0.03%
2022/08/17	2	51.50	1	51.50	51.50	1	3,168	0.03%
2022/08/16	3	51.47	3	51.20	51.20	0	3,180	0.00%
2022/08/15	3	51.50	2	51.55	51.50	1	3,187	0.03%
2022/08/12	2	50.90	2.1	51.15	51.20	-0.1	3,180	0.00%
2022/08/11	0.1	50.40	2.3	50.30	50.30	-2.3	3,155	-0.07%
2022/08/09	1	49.50	0	0.00	49.90	1	3,154	0.03%
2022/08/08	1	50.30	0	0.00	50.00	1	3,138	0.03%
2022/08/03	4	49.11	9	49.27	49.10	-5	3,105	-0.16%
2022/08/02	0	0.00	8	50.08	50.00	-8	3,069	-0.26%
2022/07/28	3	49.57	0	0.00	49.65	3	3,058	0.10%
2022/07/27	4	49.00	4	49.70	50.20	0	3,068	0.00%
2022/07/26	1	49.90	2	49.90	49.90	-1	3,103	-0.03%
2022/07/22	5	51.24	1.1	51.10	51.00	4	3,118	0.13%
2022/07/21	7	50.83	0	0.00	50.90	7	3,120	0.22%
2022/07/13	1	50.60	0	0.00	50.60	1	2,958	0.03%
2022/07/12	1	50.30	0.3	50.70	50.30	0.7	2,885	0.02%
2022/07/05	0.3	52.60	0	0.00	52.50	0.3	2,806	0.01%
2022/07/01	0.1	51.00	3	51.30	50.90	-2.9	2,889	-0.10%
2022/06/30	0.1	51.90	0	0.00	51.90	0.1	2,837	0.00%
2022/06/29	0.1	54.00	0	0.00	53.90	0.1	2,756	0.00%
2022/06/22	1.1	57.00	1	56.70	56.20	0.1	2,730	0.00%
2022/06/20	0.1	58.00	1	58.70	57.20	-0.9	2,692	-0.03%
2022/06/15	0	0.00	1	61.80	61.80	-1	2,583	-0.04%
2022/06/14	0	0.00	0.4	61.73	62.20	-0.4	2,602	-0.01%
2022/06/13	0	0.00	0.2	61.60	61.70	-0.2	2,562	-0.01%
2022/06/10	0.5	62.00	0	0.00	62.20	0.5	2,541	0.02%
2022/06/09	1	62.70	1	62.30	62.30	0	2,520	0.00%
2022/06/08	10.1	62.48	18	62.77	62.30	-8	2,461	-0.32%
2022/06/07	2	61.25	3	61.10	60.80	-1	2,283	-0.04%
2022/06/02	4	60.50	1	60.00	60.20	3	2,264	0.13%
2022/06/01	1	60.30	0	0.00	60.30	1	2,268	0.04%
2022/05/31	1	59.90	0	0.00	59.50	1	2,227	0.04%
2022/05/27	0	0.00	1	58.60	58.70	-1	2,215	-0.05%
2022/05/25	0	0.00	0	58.80	59.00	0	2,236	0.00%
2022/05/24	0	0.00	1	59.00	58.70	-1	2,273	-0.04%
2022/05/20	1	59.80	0	0.00	59.90	1	2,247	0.04%
2022/05/04	0	0.00	0	59.00	59.20	0	2,207	0.00%
2022/05/03	0	0.00	1	58.50	59.20	-1	2,198	-0.05%
2022/04/26	0.1	56.00	0	0.00	55.70	0.1	2,164	0.00%
2022/04/21	0	0.00	6	57.70	57.50	-6	2,321	-0.26%
2022/04/15	2	57.21	1	57.20	57.20	1	2,439	0.04%
2022/04/12	1	57.80	0	0.00	57.50	1	2,613	0.04%
2022/04/11	1	59.10	0	0.00	58.50	1	2,602	0.04%
2022/04/08	2	60.10	2	60.20	60.10	0	2,555	0.00%
2022/04/07	0	0.00	6.2	60.49	59.40	-6.2	2,480	-0.25%
2022/03/30	0	0.00	2	60.50	59.90	-2	2,403	-0.08%
2022/03/29	16	60.06	20	61.06	60.10	-4	2,382	-0.17%
2022/03/25	0	0.00	1	59.30	59.40	-1	2,256	-0.04%
2022/03/24	0	0.00	1	59.40	59.40	-1	2,242	-0.04%
2022/03/22	0	59.10	0	0.00	59.20	0	2,261	0.00%
2022/03/21	1	59.10	0	0.00	59.10	1	2,285	0.04%
2022/03/18	1	58.60	0	0.00	58.60	1	2,310	0.04%
2022/03/17	0	0.00	2	58.60	58.80	-2	2,325	-0.09%
2022/03/14	0	0.00	6	58.38	58.20	-6	2,353	-0.25%
2022/03/11	6	57.57	0	0.00	57.70	6	2,361	0.25%
2022/03/08	0	0.00	4	55.50	54.90	-4	2,340	-0.17%
2022/03/07	1	56.00	4.2	56.67	56.10	-3.2	2,321	-0.14%
2022/03/01	2	57.80	1	57.70	57.80	1	2,433	0.04%
2022/02/25	1.1	57.17	0	0.00	56.90	1.1	2,457	0.04%
2022/02/24	0.1	57.70	0	0.00	56.20	0.1	2,501	0.00%
2022/02/22	1	57.90	0	0.00	57.90	1	2,574	0.04%
2022/02/21	0.1	58.80	0	0.00	58.90	0.1	2,754	0.00%
2022/02/18	0	0.00	1	58.70	58.70	-1	2,916	-0.03%
2022/02/15	0	0.00	1	57.80	57.90	-1	3,101	-0.03%
2022/02/14	0	0.00	1	57.70	57.80	-1	3,129	-0.03%
2022/02/11	1	59.00	0	0.00	58.90	1	3,151	0.03%
2022/02/10	1	59.20	0.2	59.45	59.30	0.8	3,229	0.02%
2022/02/08	0	0.00	1	57.30	57.50	-1	3,301	-0.03%
2022/01/26	0.1	56.80	0	0.00	56.50	0.1	3,443	0.00%
2022/01/24	0	0.00	1	57.10	57.80	-1	3,530	-0.03%
2022/01/18	5	59.96	1	60.00	59.70	4	3,661	0.11%
2022/01/17	1	59.00	0	0.00	58.90	1	3,565	0.03%
2022/01/14	2	58.10	1	57.90	58.00	1	3,541	0.03%
2022/01/13	2	58.65	2	58.95	59.00	0	3,558	0.00%
2022/01/11	0.1	57.80	0	0.00	57.50	0.1	3,566	0.00%
2022/01/10	0	0.00	1.1	58.12	58.50	-1.1	3,567	-0.03%
2022/01/07	2	58.25	1	58.10	58.10	1	3,596	0.03%
2022/01/06	2.1	59.40	3	59.37	59.30	-0.9	3,572	-0.03%
2022/01/05	3.2	59.84	1	59.70	59.60	2.2	3,597	0.06%
2022/01/04	1	58.40	0	0.00	58.30	1	3,518	0.03%
2021/12/28	3	58.83	0	0.00	58.80	3	3,670	0.08%
2021/12/27	1	58.80	2	59.05	58.90	-1	3,720	-0.03%
2021/12/24	8	59.06	1	58.80	58.90	7	3,773	0.19%
2021/12/21	1	57.30	1	58.00	57.90	0	3,910	0.00%
2021/12/20	1	57.50	0	0.00	57.20	1	3,959	0.03%
2021/12/17	1	57.60	0	0.00	57.60	1	3,987	0.03%
2021/12/16	0	0.00	3	57.50	57.60	-3	3,999	-0.08%
2021/12/15	0	0.00	2	57.25	57.00	-2	4,034	-0.05%
2021/12/13	0	0.00	1	58.20	57.50	-1	4,050	-0.02%
2021/12/10	3	58.20	0	0.00	58.10	3	4,072	0.07%
2021/12/09	1	59.30	2	59.05	58.70	-1	4,078	-0.02%
2021/12/08	0	0.00	2	60.40	60.10	-2	4,062	-0.05%
2021/12/07	1	60.90	2	60.90	60.20	-1	4,099	-0.02%
2021/12/06	5	60.36	3.1	60.43	60.20	2	4,168	0.05%
2021/12/03	0	0.00	1	60.00	60.00	-1	4,334	-0.02%
2021/11/30	0	0.00	2	59.80	59.30	-2	4,793	-0.04%
2021/11/26	0	0.00	1	60.00	59.00	-1	4,977	-0.02%
2021/11/25	1	61.20	1	60.70	60.70	0	5,004	0.00%
2021/11/24	6	61.20	0	0.00	61.10	6	5,079	0.12%
2021/11/23	3	60.93	1	61.70	60.60	2	5,241	0.04%
2021/11/22	2	62.20	1	62.20	62.20	1	5,264	0.02%
2021/11/19	4	62.60	0	0.00	61.90	4	5,347	0.07%
2021/11/18	13	62.85	11	63.45	62.80	2	5,379	0.04%
2021/11/16	1	61.00	1	61.50	61.00	0	5,224	0.00%
2021/11/15	2	60.75	2	61.00	61.40	0	5,275	0.00%
2021/11/12	2	59.95	0	0.00	59.70	2	5,328	0.04%
2021/11/11	0	0.00	1	60.10	59.70	-1	5,407	-0.02%
2021/11/10	0	0.00	5	59.70	59.80	-5	5,739	-0.09%
2021/11/09	0	0.00	3	59.70	60.20	-3	5,876	-0.05%
2021/11/08	0	0.00	8	60.43	60.20	-8	5,900	-0.14%
2021/11/05	7	60.37	0	0.00	60.20	7	6,023	0.12%
2021/11/04	5	60.50	5	60.42	60.40	0	6,187	0.00%
2021/11/03	1	58.70	0	0.00	58.90	1	6,296	0.02%
2021/11/02	1	57.90	0	0.00	58.10	1	6,409	0.02%
2021/11/01	0	0.00	2	59.30	59.60	-2	6,696	-0.03%
2021/10/29	1	58.50	2	59.05	58.60	-1	6,956	-0.01%
2021/10/28	9	59.00	1	58.70	59.20	8	7,005	0.11%
2021/10/26	1	57.80	2	57.75	58.10	-1	7,365	-0.01%
2021/10/25	0	0.00	4	56.75	57.30	-4	7,748	-0.05%
2021/10/21	1	57.60	0	0.00	56.60	1	8,144	0.01%
2021/10/20	0	0.00	1	56.90	57.30	-1	8,352	-0.01%
2021/10/19	1.1	56.90	1	57.20	57.20	0.1	8,481	0.00%
2021/10/18	1	55.60	0	0.00	55.50	1	8,573	0.01%
2021/10/15	1	56.50	0	0.00	56.40	1	8,835	0.01%
2021/10/14	1	54.40	0	0.00	54.50	1	8,954	0.01%
2021/10/13	0.1	54.60	0	0.00	54.30	0.1	9,232	0.00%
2021/10/08	1	56.40	0	0.00	56.40	1	9,632	0.01%
2021/10/07	2	56.65	0	0.00	56.70	2	9,690	0.02%
2021/10/06	0.1	56.10	0	0.00	55.50	0.1	9,818	0.00%
2021/10/05	0.2	57.60	8	54.95	57.20	-7.8	9,815	-0.08%
2021/10/01	3	58.00	0	0.00	57.20	3	9,766	0.03%
2021/09/30	3	58.80	2	58.90	59.40	1	9,847	0.01%
2021/09/29	7	58.74	5	59.80	58.40	2	10,009	0.02%
2021/09/28	3	61.60	0	0.00	61.30	3	10,163	0.03%
2021/09/27	3	61.87	0	0.00	62.20	3	10,199	0.03%
2021/09/24	1	62.50	0	0.00	62.40	1	10,380	0.01%
2021/09/17	6	63.47	0	0.00	63.10	6	10,536	0.06%
2021/09/16	0.1	63.30	1	63.50	63.50	-1	10,565	-0.01%
2021/09/15	2	62.85	0	0.00	62.80	2	10,627	0.02%
2021/09/14	2.1	64.14	2	64.30	64.10	0.1	10,679	0.00%
2021/09/13	6	64.23	7	65.21	64.10	-1	10,698	-0.01%
2021/09/10	2	64.95	1	64.50	65.30	1	10,720	0.01%
2021/09/09	1	64.00	6	63.97	64.60	-5	10,741	-0.05%
2021/09/08	4	63.58	23	63.64	62.80	-19	10,706	-0.18%
2021/09/07	2	66.30	1	64.80	66.10	1	10,607	0.01%
2021/09/06	0.1	67.00	4	66.65	66.20	-3.9	10,645	-0.04%
2021/09/03	31	66.83	6	66.88	67.20	25	10,541	0.24%
2021/09/02	3	65.13	6	65.45	64.60	-3	10,414	-0.03%
2021/09/01	4	65.15	26	65.11	65.60	-22	10,339	-0.21%
2021/08/31	2	65.00	1	64.00	65.00	1	10,289	0.01%
2021/08/30	2	63.75	2	63.61	64.20	0	10,495	0.00%
2021/08/27	9	64.07	4	64.15	63.10	5	10,541	0.05%
2021/08/26	4	62.08	5	62.18	62.40	-1	10,410	-0.01%
2021/08/25	15	62.41	8	62.54	62.50	7	10,348	0.07%
2021/08/24	6	61.52	3	61.37	62.20	3	10,262	0.03%
2021/08/23	5.2	61.03	6	61.90	61.60	-0.8	10,185	-0.01%
2021/08/20	1	59.60	4	59.85	60.20	-3	10,104	-0.03%
2021/08/19	6	60.28	2	60.35	59.10	4	10,046	0.04%
2021/08/18	4	60.30	8	60.51	62.10	-4	9,937	-0.04%
2021/08/17	2	61.30	3	61.07	59.20	-1	9,851	-0.01%
2021/08/16	5	60.66	4.1	61.40	60.70	1	9,775	0.01%
2021/08/13	3	67.60	4	66.93	65.50	-1	9,433	-0.01%
2021/08/12	2	68.20	4	68.53	68.60	-2	9,282	-0.02%
2021/08/11	1.1	69.42	1.1	69.61	67.50	-0.1	9,218	0.00%
2021/08/10	5	69.16	4	69.40	70.40	1	9,120	0.01%
2021/08/09	2	70.30	1	71.70	69.90	1	9,013	0.01%
2021/08/06	6	71.07	3	71.13	71.60	3	8,831	0.03%
2021/08/05	5	69.54	11	69.82	71.00	-6	8,767	-0.07%
2021/08/04	6.2	68.59	6.2	68.96	68.10	0	8,575	0.00%
2021/08/03	1	65.80	0	66.20	66.00	1	8,370	0.01%
2021/08/02	25.2	65.52	8.2	65.33	65.50	17	8,308	0.20%
2021/07/30	0	0.00	11	64.22	64.10	-11	8,124	-0.14%
2021/07/29	19	63.13	21	63.88	64.30	-2	7,983	-0.03%
2021/07/28	1	59.70	4	60.75	61.40	-3	7,627	-0.04%
2021/07/27	4	62.15	4	62.55	62.20	0	7,613	0.00%
2021/07/26	2.2	63.11	4.3	63.11	63.10	-2	7,526	-0.03%
2021/07/23	1	60.80	8	61.28	60.50	-7	7,667	-0.09%
2021/07/22	1	60.40	10	61.14	60.90	-9	7,936	-0.11%
2021/07/21	13	60.64	6	60.62	60.10	7	7,914	0.09%
2021/07/20	2	59.10	3	59.37	59.60	-1	7,778	-0.01%
2021/07/19	7	59.43	68	59.89	59.20	-61	7,653	-0.80%
2021/07/16	77	60.45	13	59.85	60.50	64	7,453	0.86%
2021/07/15	1	58.20	1	58.10	58.10	0	7,075	0.00%
2021/07/14	5	57.90	1	56.70	57.20	4	7,098	0.06%
2021/07/13	4	58.30	4	58.15	57.40	0	7,194	0.00%
2021/07/12	0	0.00	1	56.70	56.80	-1	7,081	-0.01%
2021/07/09	1	57.30	1	56.50	56.50	0	7,110	0.00%
2021/07/08	1	57.30	1	57.10	57.00	0	7,248	0.00%
2021/07/07	11	56.95	1	56.90	56.90	10	7,335	0.14%
2021/07/06	12	58.23	6	59.05	58.30	6	7,288	0.08%
2021/07/05	1.3	57.98	2.3	58.13	59.90	-1	7,212	-0.01%
2021/07/02	1	57.10	3	56.87	57.10	-2	7,022	-0.03%
2021/07/01	14	57.16	13	56.92	57.10	1	7,046	0.01%
2021/06/30	0	0.00	1	55.70	56.00	-1	6,950	-0.01%
2021/06/29	1	55.60	15	56.03	56.00	-14	6,930	-0.20%
2021/06/28	12.3	56.04	10.3	55.88	55.90	2	6,901	0.03%
2021/06/25	1	55.30	16	55.00	55.00	-15	6,801	-0.22%
2021/06/24	1	55.60	32	55.32	55.00	-31	6,793	-0.46%
2021/06/23	20	55.01	16	54.97	54.90	4	6,745	0.06%
2021/06/18	0	0.00	2	54.80	54.60	-2	6,664	-0.03%
2021/06/17	0	0.00	5	54.24	54.60	-5	6,660	-0.08%
2021/06/16	8	54.26	0	0.00	54.20	8	6,703	0.12%
2021/06/15	20	54.46	9	54.42	54.50	11	6,708	0.16%
2021/06/11	1	53.50	2	53.30	53.30	-1	6,643	-0.02%
2021/06/10	1	53.10	2	53.05	52.80	-1	6,690	-0.01%
2021/06/09	3	52.87	2	52.80	52.80	1	6,688	0.01%
2021/06/08	4.3	52.94	1.4	53.16	52.70	2.9	6,726	0.04%
2021/06/07	14	53.50	15	53.33	52.50	-1	6,780	-0.01%
2021/06/04	1	51.90	12	51.75	52.50	-11	6,529	-0.17%
2021/06/03	11	51.93	0	0.00	52.00	11	6,471	0.17%
2021/06/02	5	50.76	2	50.50	50.50	3	6,451	0.05%
2021/05/31	3	50.43	0	0.00	50.30	3	6,522	0.05%
2021/05/28	0	0.00	11	49.98	50.20	-11	6,544	-0.17%
2021/05/27	12	49.03	0	0.00	49.05	12	6,581	0.18%
2021/05/25	1	49.00	5	49.72	49.45	-4	6,734	-0.06%
2021/05/24	0	0.00	10	48.50	48.65	-10	6,795	-0.15%
2021/05/21	1	48.50	0	0.00	47.85	1	6,846	0.01%
2021/05/20	1	47.90	0	0.00	47.60	1	6,999	0.01%
2021/05/19	1.2	48.54	1	48.35	48.45	0.2	7,102	0.00%
2021/05/18	1	46.40	2	47.63	48.35	-1	7,172	-0.01%
2021/05/17	2	45.00	0.3	45.10	44.95	1.7	7,324	0.02%
2021/05/14	1	48.80	1	47.60	48.10	0	7,331	0.00%
2021/05/13	1	47.05	1	48.25	47.80	0	7,333	0.00%
2021/05/12	2.1	48.09	1	46.50	47.15	1.1	7,325	0.02%
2021/05/11	15.1	50.21	1	50.10	49.65	14.1	7,256	0.19%
2021/05/10	4	51.43	0	0.00	51.40	4	7,265	0.06%
2021/05/07	1	51.40	13	51.48	51.90	-12	7,393	-0.16%
2021/05/06	3	51.00	2	50.55	50.60	1	7,539	0.01%
2021/05/05	5	51.94	3	51.77	51.20	2	7,670	0.03%
2021/05/04	3	51.30	1	51.90	52.10	2	7,998	0.03%
2021/05/03	0	0.00	1	52.80	52.40	-1	8,133	-0.01%
2021/04/29	10	56.44	11	54.71	54.60	-1	8,583	-0.01%
2021/04/28	11.1	54.61	20	54.77	55.80	-8.9	9,138	-0.10%
2021/04/27	18	53.06	5	53.12	53.00	13	9,147	0.14%
2021/04/26	5	52.58	5	52.76	52.90	0	9,166	0.00%
2021/04/22	1	52.00	0	0.00	50.80	1	9,255	0.01%
2021/04/21	1	52.00	1	52.30	52.20	0	9,383	0.00%
2021/04/20	0	0.00	1	51.80	52.10	-1	9,501	-0.01%
2021/04/19	0	0.00	6	51.68	52.00	-6	9,620	-0.06%
2021/04/16	0	0.00	1	50.10	50.10	-1	9,541	-0.01%
2021/04/15	0	0.00	2	50.20	50.10	-2	9,665	-0.02%
2021/04/14	15	49.58	5	49.70	49.90	10	9,702	0.10%
2021/04/13	7	51.14	2	51.10	50.30	5	9,875	0.05%
2021/04/12	4	51.88	2	52.60	51.60	2	10,141	0.02%
2021/04/09	9.3	52.51	0	0.00	52.40	9.3	10,152	0.09%
2021/04/08	2	53.25	0	53.20	53.20	2	10,072	0.02%
2021/04/07	1	53.10	0	0.00	53.30	1	10,044	0.01%
2021/04/06	2	52.50	1	53.10	53.10	1	10,017	0.01%
2021/04/01	1	52.20	3	52.20	52.20	-2	9,931	-0.02%
2021/03/31	0	52.50	0	0.00	52.30	0	9,994	0.00%
2021/03/30	1	52.30	1	52.50	52.50	0	10,084	0.00%
2021/03/29	1	52.50	2	52.25	52.20	-1	10,092	-0.01%
2021/03/26	2	52.55	1	52.10	52.10	1	10,136	0.01%
2021/03/25	1	52.20	1	51.90	51.90	0	10,177	0.00%
2021/03/24	6	52.43	4.9	52.26	52.10	1.1	10,204	0.01%
2021/03/23	4	52.65	4	52.23	52.50	0	10,219	0.00%
2021/03/22	1	52.70	1	52.60	52.60	0	10,244	0.00%
2021/03/19	6	52.62	1	53.00	53.10	5	10,233	0.05%
2021/03/18	2	52.50	1	52.60	52.60	1	10,229	0.01%
2021/03/17	3	52.20	0	0.00	52.10	3	10,319	0.03%
2021/03/16	1	52.60	2	53.15	52.60	-1	10,304	-0.01%
2021/03/12	1	52.60	1	51.90	52.00	0	10,422	0.00%
2021/03/11	3	51.73	8.2	51.82	51.80	-5.2	10,551	-0.05%
2021/03/10	2	50.90	2	50.90	50.70	0	10,568	0.00%
2021/03/08	0	0.00	1	50.30	50.10	-1	10,732	-0.01%
2021/03/05	0	0.00	1	50.50	50.30	-1	10,830	-0.01%
2021/03/03	0	0.00	17	50.51	50.80	-17	11,040	-0.15%
2021/03/02	1	51.30	8	50.99	50.70	-7	11,148	-0.06%
2021/02/26	0	0.00	2	50.55	50.60	-2	11,411	-0.02%
2021/02/25	1	51.60	0	0.00	51.20	1	11,762	0.01%
2021/02/24	12	51.59	11	51.61	51.30	1	11,867	0.01%
2021/02/23	10	51.90	12	51.40	51.90	-2	11,835	-0.02%
2021/02/22	2	51.00	7	51.59	51.90	-5	11,850	-0.04%
2021/02/19	2	51.00	0	0.00	51.10	2	11,822	0.02%
2021/02/18	6	51.50	15	51.60	51.80	-9	11,754	-0.08%
2021/02/17	7	51.67	5	51.54	52.00	2	11,727	0.02%
2021/02/05	4	50.33	1	50.40	50.30	3	11,515	0.03%
2021/02/04	1	49.90	0	0.00	49.60	1	11,440	0.01%
2021/02/03	5	49.23	1	49.25	49.15	4	11,480	0.03%
2021/02/02	2	49.20	8	49.26	49.50	-6	11,469	-0.05%
2021/02/01	2	47.83	2	47.98	48.25	0	11,515	0.00%
2021/01/29	4	50.10	3	49.10	48.65	1	11,479	0.01%
2021/01/28	7	49.61	6.2	50.02	50.00	0.8	11,335	0.01%
2021/01/27	4	51.05	1	51.20	51.20	3	11,155	0.03%
2021/01/26	12	53.59	12	52.71	52.50	0	10,929	0.00%
2021/01/25	5	51.94	31	51.48	51.80	-26	10,533	-0.25%
2021/01/22	30	51.73	32	51.80	52.50	-2	10,241	-0.02%
2021/01/21	84.3	51.48	96.3	51.06	51.50	-12	9,656	-0.12%
2021/01/20	17	48.66	14	48.64	48.25	3	8,712	0.03%
2021/01/19	18	47.64	4	47.86	47.60	14	8,273	0.17%
2021/01/18	2	46.45	2	46.95	46.80	0	8,138	0.00%
2021/01/15	5	48.07	2	47.50	47.25	3	8,052	0.04%
2021/01/14	3	48.12	5	47.97	48.50	-2	7,888	-0.03%
2021/01/13	0	0.00	11	47.17	47.45	-11	7,663	-0.14%
2021/01/12	4	47.36	8	46.99	46.50	-4	7,496	-0.05%
2021/01/11	4	47.13	6	47.15	47.20	-2	7,296	-0.03%
2021/01/08	3	46.60	0	0.00	47.05	3	7,211	0.04%
2021/01/07	6	46.63	0	0.00	46.60	6	7,045	0.09%
2021/01/06	5	46.94	69	47.39	46.65	-64	6,942	-0.92%
2021/01/05	44	47.69	6	47.13	48.25	38	6,586	0.58%
2021/01/04	0	0.00	2	45.95	46.10	-2	6,217	-0.03%
2020/12/31	4	45.78	1	45.45	45.25	3	6,143	0.05%
2020/12/29	2	45.30	0	0.00	45.25	2	6,233	0.03%
2020/12/28	8	45.73	1	45.80	45.70	7	6,188	0.11%
2020/12/25	31	46.02	2	46.20	45.90	29	6,182	0.47%
2020/12/24	1	45.85	6	45.80	45.90	-5	6,150	-0.08%
2020/12/23	2	44.88	10	44.95	44.75	-8	6,097	-0.13%
2020/12/21	1	44.40	7	44.89	45.50	-6	6,046	-0.10%
2020/12/16	0	0.00	2	45.58	45.80	-2	5,882	-0.03%
2020/12/15	3	45.12	0	0.00	44.70	3	5,803	0.05%
2020/12/14	5	45.05	0	0.00	45.45	5	5,763	0.09%
2020/12/11	0	0.00	3	45.12	45.05	-3	5,722	-0.05%
2020/12/10	2	45.85	4	46.00	45.70	-2	5,615	-0.04%
2020/12/09	0.3	46.55	4.3	46.71	46.65	-4	5,521	-0.07%
2020/12/08	0	0.00	1	45.55	45.90	-1	5,368	-0.02%
2020/12/07	2	46.40	9	46.13	46.00	-7	5,281	-0.13%
2020/12/04	5	45.15	4	45.55	45.45	1	5,122	0.02%
2020/12/03	0	0.00	1	45.60	45.15	-1	5,005	-0.02%
2020/12/02	6	45.10	0	0.00	45.15	6	4,911	0.12%
2020/12/01	10	44.99	0	0.00	45.10	10	4,885	0.20%
2020/11/30	1	44.90	0	0.00	45.15	1	4,780	0.02%
2020/11/27	0	0.00	1	44.55	44.40	-1	4,597	-0.02%
2020/11/26	3	44.13	0	0.00	44.55	3	4,514	0.07%
2020/11/25	5	44.06	3	43.48	44.35	2	4,389	0.05%
2020/11/24	4.3	44.24	8	44.53	44.30	-3.8	4,075	-0.09%
2020/11/23	13	43.48	1	43.25	43.30	12	3,704	0.32%
2020/11/19	2	42.50	0	0.00	42.20	2	3,505	0.06%
2020/11/18	1	42.15	0	0.00	42.50	1	3,469	0.03%
2020/11/17	9	41.47	4	41.41	41.40	5	3,468	0.14%
2020/11/16	8	41.22	0	0.00	41.30	8	3,595	0.22%
2020/11/13	0	0.00	3	40.50	40.80	-3	3,699	-0.08%
2020/11/10	0	0.00	2	40.10	40.35	-2	3,812	-0.05%
2020/11/09	2	40.33	19	39.73	40.60	-17	3,780	-0.45%
2020/11/06	3	39.25	0	0.00	39.25	3	3,704	0.08%
2020/10/30	1	38.15	0	0.00	37.70	1	4,031	0.02%
2020/10/29	3	37.85	0	0.00	38.30	3	4,051	0.07%
2020/10/26	2	38.90	0	0.00	38.80	2	4,200	0.05%
2020/10/23	1	38.85	1	39.10	39.05	0	4,253	0.00%
2020/10/22	0	0.00	8	38.75	38.55	-8	4,500	-0.18%
2020/10/21	0	0.00	22	39.10	38.75	-22	4,722	-0.47%
2020/10/19	1	38.50	1	38.50	38.65	0	5,211	0.00%
2020/10/16	30	38.72	0	0.00	38.40	30	5,360	0.56%
2020/10/06	0	0.00	20	38.95	38.50	-20	6,109	-0.33%
2020/09/30	0	0.00	2	37.40	37.75	-2	6,252	-0.03%
2020/09/29	0	0.00	16	37.69	37.20	-16	6,332	-0.25%
2020/09/28	16	37.22	0	0.00	37.60	16	6,483	0.25%
2020/09/24	11	38.05	0	0.00	37.80	11	6,814	0.16%
2020/09/22	1	38.70	0	0.00	38.70	1	7,057	0.01%
2020/09/17	0	0.00	2	40.00	40.00	-2	7,602	-0.03%
2020/09/15	6	40.03	3	40.13	40.00	3	8,011	0.04%
2020/09/11	0	0.00	2.2	39.12	38.85	-2.2	8,070	-0.03%
2020/09/10	0	0.00	3	39.52	39.15	-3	8,076	-0.04%
2020/09/09	3	39.68	1	38.60	39.60	2	8,076	0.02%
2020/09/08	0	0.00	1	39.05	38.90	-1	8,056	-0.01%
2020/09/07	0	0.00	1	39.35	39.20	-1	8,087	-0.01%
2020/09/04	5	39.40	1	39.50	39.85	4	8,172	0.05%
2020/09/01	2	38.30	0	0.00	38.25	2	8,157	0.02%
2020/08/31	1	38.40	0	0.00	38.15	1	8,196	0.01%
2020/08/27	1	38.95	0	0.00	38.45	1	8,380	0.01%
2020/08/26	1	38.95	0	0.00	39.35	1	8,773	0.01%
2020/08/25	1	38.70	1	38.80	38.75	0	8,874	0.00%
2020/08/24	2	38.28	0	0.00	38.35	2	8,879	0.02%
2020/08/20	14	39.00	3	39.45	38.80	11	8,757	0.13%
2020/08/19	33	42.10	3	42.10	41.20	30	8,651	0.35%
2020/08/18	27	43.94	25	42.74	42.60	2	8,541	0.02%
2020/08/17	2	44.40	40	44.10	44.40	-38	8,442	-0.45%
2020/08/14	1	42.70	0	0.00	43.25	1	8,466	0.01%
2020/08/13	0	0.00	2	42.78	42.80	-2	8,505	-0.02%
2020/08/12	1	42.30	0	0.00	42.55	1	8,485	0.01%
2020/08/06	9	44.79	7	44.32	44.25	2	8,486	0.02%
2020/08/05	10	44.57	0	0.00	44.95	10	8,407	0.12%
2020/08/04	0	0.00	1	42.75	42.90	-1	8,305	-0.01%
2020/08/03	0	0.00	1	43.10	42.85	-1	8,356	-0.01%
2020/07/31	1	43.75	6	42.70	43.70	-5	8,432	-0.06%
2020/07/30	3	42.60	0	0.00	42.60	3	8,487	0.04%
2020/07/29	1	42.25	2	42.25	42.25	-1	8,535	-0.01%
2020/07/28	6	44.38	3	42.97	42.50	3	8,563	0.04%
2020/07/27	1	44.50	2	43.33	42.90	-1	8,376	-0.01%
2020/07/24	11	47.01	44	46.56	46.40	-33	8,234	-0.40%
2020/07/23	4	47.60	8	47.22	47.65	-4	7,997	-0.05%
2020/07/22	6	46.14	7	46.16	45.90	-1	7,848	-0.01%
2020/07/21	0	0.00	8	45.50	45.15	-8	7,748	-0.10%
2020/07/20	0	0.00	25	44.96	44.90	-25	7,722	-0.32%
2020/07/17	3	45.52	3	44.90	44.65	0	7,696	0.00%
2020/07/16	0	0.00	17	44.66	44.95	-17	7,642	-0.22%
2020/07/14	12	45.55	30	45.18	45.30	-18	7,529	-0.24%
2020/07/13	22	44.39	6	43.85	44.90	16	7,316	0.22%
2020/07/10	8	43.36	6	43.33	42.70	2	7,179	0.03%
2020/07/09	6	44.23	24	44.18	44.05	-18	7,102	-0.25%
2020/07/08	21	44.50	5	44.35	44.40	16	7,012	0.23%
2020/07/07	10	43.30	1	43.55	44.00	9	6,913	0.13%
2020/07/06	7	43.82	3	43.72	44.00	4	6,756	0.06%
2020/07/03	32	42.33	22	42.47	42.65	10	6,612	0.15%
2020/07/02	25	41.29	6	41.56	41.65	19	6,503	0.29%
2020/07/01	9	40.95	10	41.01	41.05	-1	6,419	-0.02%
2020/06/30	8	41.19	18	41.22	40.60	-10	6,277	-0.16%
2020/06/29	5	40.63	2	40.95	40.75	3	6,115	0.05%
2020/06/24	1	40.15	9	39.88	39.95	-8	5,881	-0.14%
2020/06/23	15	39.60	36	39.84	39.80	-21	5,784	-0.36%
2020/06/22	6	38.45	20	39.00	39.00	-14	5,541	-0.25%
2020/06/19	1	38.25	1	38.40	38.15	0	5,420	0.00%
2020/06/18	2	38.20	1	38.00	38.00	1	5,402	0.02%
2020/06/17	11	37.73	10	37.55	37.55	1	5,375	0.02%
2020/06/16	12	37.23	2	37.63	37.65	10	5,426	0.18%
2020/06/11	0	0.00	100	37.15	36.85	-100	5,657	-1.77%
2020/06/10	0	0.00	2	38.00	38.10	-2	5,592	-0.04%
2020/06/09	0	0.00	5	38.50	38.30	-5	5,666	-0.09%
2020/06/08	14	38.56	1	38.25	38.35	13	5,734	0.23%
2020/06/05	7	38.42	0	0.00	38.30	7	5,734	0.12%
2020/06/04	2	38.25	0	0.00	38.10	2	5,746	0.03%
2020/06/03	26	38.47	12	38.54	38.35	14	5,750	0.24%
2020/06/02	139	39.53	23	39.64	39.05	116	5,647	2.05%	大買/鉅額交易
2020/06/01	7	38.55	1	38.80	38.80	6	5,352	0.11%
2020/05/28	4	37.93	2	37.30	37.30	2	5,229	0.04%
2020/05/25	0	0.00	5	36.95	37.55	-5	5,179	-0.10%
2020/05/22	0	0.00	8	37.95	37.90	-8	5,135	-0.16%
2020/05/21	5	38.45	3	38.47	38.40	2	5,069	0.04%
2020/05/18	1	36.95	2	37.00	36.60	-1	4,908	-0.02%
2020/05/15	8	37.20	0	0.00	37.20	8	4,849	0.16%
2020/05/13	0	0.00	1	38.15	38.15	-1	4,799	-0.02%
2020/05/11	0	0.00	3	38.22	38.15	-3	4,764	-0.06%
2020/05/08	0	0.00	11	38.73	37.95	-11	4,715	-0.23%
2020/05/07	12	38.35	3	38.45	38.20	9	4,648	0.19%
2020/05/06	5	37.62	0	0.00	37.65	5	4,524	0.11%
2020/05/05	0	0.00	10	37.21	37.00	-10	4,445	-0.22%
2020/04/22	0	0.00	2	34.10	34.40	-2	4,335	-0.05%
2020/04/21	10	34.00	1	34.05	33.85	9	4,396	0.20%
2020/04/17	2	34.65	40	35.10	34.65	-38	4,417	-0.86%
2020/04/15	0	0.00	5	34.35	34.35	-5	4,377	-0.11%
2020/04/13	9	33.60	0	0.00	33.50	9	4,340	0.21%
2020/04/09	0	0.00	10	34.05	33.65	-10	4,384	-0.23%
2020/04/07	0	0.00	2	33.25	33.25	-2	4,274	-0.05%
2020/03/31	1	31.10	0	0.00	30.95	1	4,305	0.02%
2020/03/26	1	31.00	0	0.00	31.00	1	4,231	0.02%
2020/03/25	12	31.80	24	31.56	31.15	-12	4,200	-0.29%
2020/03/24	12	29.93	20	30.33	30.25	-8	4,152	-0.19%
2020/03/20	0	0.00	5	29.75	30.05	-5	4,141	-0.12%
2020/03/19	33	28.87	1	28.95	27.40	32	4,099	0.78%
2020/03/17	12	31.03	1	30.95	31.05	11	4,276	0.26%
2020/03/16	1	32.75	10	33.50	31.85	-9	4,156	-0.22%
2020/03/13	10	31.50	0	0.00	33.20	10	4,103	0.24%
2020/03/12	40	33.40	4	33.45	33.55	36	4,006	0.90%
2020/03/10	5	35.15	5	34.90	35.75	0	4,055	0.00%
2020/03/06	0	0.00	4	36.26	36.40	-4	3,923	-0.10%
2020/03/05	17	36.60	40	36.43	36.90	-23	3,961	-0.58%
2020/03/04	2	35.50	0	0.00	35.50	2	3,854	0.05%
2020/03/03	2	35.10	0	0.00	35.00	2	3,845	0.05%
2020/03/02	0	0.00	1	34.45	34.45	-1	3,813	-0.03%
2020/02/27	0	0.00	2	34.45	34.10	-2	3,779	-0.05%
2020/02/25	1	35.15	2	34.50	35.15	-1	3,766	-0.03%
2020/02/24	0	0.00	2	34.85	34.90	-2	3,758	-0.05%
2020/02/21	0	35.40	2	35.40	35.30	-2	3,818	-0.05%
2020/02/19	0	0.00	4	35.80	35.75	-4	3,900	-0.10%
2020/02/13	0	35.90	2	35.90	35.85	-2	3,905	-0.05%
2020/02/12	1	36.00	2	35.88	36.15	-1	3,941	-0.03%
2020/02/10	1	34.60	0	0.00	34.80	1	4,074	0.02%
2020/02/07	2	34.93	0	0.00	34.85	2	4,648	0.04%
2020/02/05	0	0.00	10	33.80	34.05	-10	4,728	-0.21%
2020/02/04	0	0.00	2	33.70	33.70	-2	4,766	-0.04%
2020/02/03	43	32.69	0	0.00	32.75	43	4,833	0.89%
2020/01/31	3	34.10	0	0.00	34.40	3	4,856	0.06%
2020/01/30	12	35.07	0	0.00	34.00	12	5,027	0.24%
2020/01/20	1	37.40	1	37.40	37.45	0	5,180	0.00%
2020/01/17	0	0.00	3	37.65	37.55	-3	5,276	-0.06%
2020/01/16	3	38.03	24	37.96	37.70	-21	5,585	-0.38%
2020/01/15	1	37.85	7	37.90	37.55	-6	5,947	-0.10%
2020/01/14	28	37.63	2	37.80	37.50	26	5,874	0.44%
2020/01/13	4	37.04	1	37.10	37.20	3	5,822	0.05%
2020/01/10	0	0.00	7	37.20	36.95	-7	5,862	-0.12%
2020/01/09	4	37.16	0	0.00	37.00	4	6,008	0.07%
2020/01/07	0	0.00	3	35.90	36.20	-3	6,036	-0.05%
2020/01/06	1	36.50	0	0.00	35.90	1	6,017	0.02%
2020/01/02	2	37.10	0	0.00	37.20	2	5,981	0.03%
2019/12/30	2	37.50	1	36.80	37.20	1	6,080	0.02%
2019/12/26	3	37.37	0	0.00	37.40	3	6,030	0.05%
2019/12/25	0	0.00	1	36.35	36.70	-1	5,951	-0.02%
2019/12/24	0	0.00	1	36.25	36.25	-1	5,989	-0.02%
2019/12/20	0	0.00	1	36.60	36.50	-1	6,026	-0.02%
2019/12/18	0	0.00	10	36.90	36.80	-10	6,296	-0.16%
2019/12/17	1	37.50	10	37.35	37.45	-9	6,358	-0.14%
2019/12/16	0	0.00	2	37.25	37.15	-2	6,327	-0.03%
2019/12/13	8	37.52	5	37.42	37.50	3	6,318	0.05%
2019/12/12	8	37.31	8	37.49	37.60	0	6,166	0.00%
2019/12/09	11	36.63	1	36.75	36.55	10	6,021	0.17%
2019/12/06	1	36.50	1	36.65	36.90	0	6,007	0.00%
2019/12/05	1	35.75	21	35.36	36.70	-20	6,005	-0.33%
2019/12/04	0	0.00	15	34.73	34.80	-15	6,032	-0.25%
2019/12/02	1	34.00	1	34.15	34.30	0	6,203	0.00%
2019/11/29	2	34.95	0	0.00	34.90	2	6,196	0.03%
2019/11/26	0	0.00	0	35.55	35.55	0	6,506	0.00%
2019/11/25	0	0.00	1	35.80	35.55	-1	6,658	-0.02%
2019/11/22	2	35.75	0	0.00	35.55	2	6,714	0.03%
2019/11/20	12.5	36.62	1.1	36.25	36.20	11.4	6,714	0.17%
2019/11/19	0	0.00	1	36.35	37.10	-1	6,691	-0.01%
2019/11/18	1	36.60	0	0.00	36.55	1	6,709	0.01%
2019/11/12	2	36.30	3	36.27	36.35	-1	6,768	-0.01%
2019/11/11	0	0.00	3	36.30	35.80	-3	6,746	-0.04%
2019/11/08	0	0.00	2	36.70	36.60	-2	6,683	-0.03%
2019/11/07	1	36.35	8	36.53	36.10	-7	6,634	-0.11%
2019/11/06	30	37.93	60	38.42	37.00	-30	6,504	-0.46%
2019/11/05	10	38.30	0	0.00	37.45	10	5,923	0.17%
2019/11/04	9	37.79	0	0.00	37.60	9	5,848	0.15%
2019/11/01	2	37.85	9	37.82	37.60	-7	5,776	-0.12%
2019/10/31	15	37.26	11	37.87	37.15	4	5,719	0.07%
2019/10/30	14	37.64	1	37.65	38.20	13	5,620	0.23%
2019/10/29	11	38.44	14	38.35	37.80	-3	5,507	-0.05%
2019/10/28	33	38.23	7	38.36	38.50	26	5,293	0.49%
2019/10/25	12	37.18	8	37.16	37.20	4	5,021	0.08%
2019/10/24	24	37.48	13	37.39	37.60	11	4,904	0.22%
2019/10/23	17	36.26	4	35.91	36.50	13	4,606	0.28%
2019/10/22	3	34.83	1	34.85	34.70	2	4,196	0.05%
2019/10/18	1	34.75	2	34.78	34.70	-1	4,154	-0.02%
2019/10/17	10	35.21	2	35.13	35.25	8	4,081	0.20%
2019/10/16	3	34.95	0	0.00	34.95	3	3,909	0.08%
2019/10/15	1	34.40	0	0.00	34.55	1	3,792	0.03%
2019/10/08	1	34.35	1	34.10	34.05	0	3,793	0.00%
2019/10/07	4	34.74	4	34.39	34.35	0	3,798	0.00%
2019/09/26	2	34.25	0	0.00	33.85	2	3,512	0.06%
2019/09/24	10	34.62	10	34.70	34.35	0	3,468	0.00%
2019/09/23	15	34.86	15	35.19	34.75	0	3,387	0.00%
2019/09/20	3	34.52	3	34.73	35.05	0	3,142	0.00%
2019/09/19	1	34.10	2	34.05	33.90	-1	3,026	-0.03%
2019/09/18	0	0.00	2	33.90	33.90	-2	3,008	-0.07%
2019/09/16	1	34.15	0	0.00	33.95	1	2,932	0.03%
2019/09/11	0	0.00	2	33.88	34.00	-2	2,861	-0.07%
2019/09/10	2	33.75	0	0.00	33.90	2	2,819	0.07%
2019/09/06	1	34.00	0	0.00	33.50	1	2,685	0.04%
2019/09/05	1	34.65	1	35.35	35.35	0	2,502	0.00%
2019/09/04	1	34.45	0	0.00	34.80	1	2,382	0.04%
2019/09/03	2	34.43	3	34.17	34.00	-1	2,292	-0.04%
2019/09/02	0	0.00	56	33.85	34.15	-56	2,197	-2.55%
2019/08/30	0	0.00	28	33.13	33.30	-28	2,088	-1.34%
2019/08/29	30	32.94	50	32.83	32.55	-20	1,954	-1.02%
2019/08/28	81	31.98	40	32.14	32.20	41	1,775	2.31%
2019/08/27	2	31.08	0	0.00	31.30	2	1,596	0.13%
2019/08/26	0	0.00	4	30.25	30.45	-4	1,522	-0.26%
2019/08/21	7	30.34	5	30.55	30.65	2	1,395	0.14%
2019/08/20	2	29.53	1	29.90	29.70	1	1,278	0.08%
2019/08/14	0	0.00	3	28.40	28.25	-3	1,085	-0.28%
2019/08/07	3	28.10	0	0.00	27.85	3	1,032	0.29%
2019/07/31	0	0.00	1	29.10	29.10	-1	1,003	-0.10%
2019/07/25	0	0.00	5	30.20	29.90	-5	1,003	-0.50%
2019/07/24	0	0.00	40	29.55	29.45	-40	957	-4.18%
2019/07/22	0	0.00	1	28.75	28.95	-1	927	-0.11%
2019/07/15	7	28.86	0	0.00	28.85	7	947	0.74%
2019/07/01	0	0.00	1	30.15	30.20	-1	991	-0.10%
2019/06/19	0	0.00	1	29.35	29.35	-1	1,150	-0.09%
2019/06/17	0	0.00	5	29.20	29.10	-5	1,257	-0.40%
2019/05/30	0	0.00	3	28.35	28.45	-3	1,451	-0.21%
2019/05/29	1	27.95	2	28.15	28.05	-1	1,464	-0.07%
2019/05/28	5	27.70	0	0.00	27.70	5	1,476	0.34%
2019/05/22	0	0.00	5	28.80	28.75	-5	1,638	-0.31%
2019/05/13	0	0.00	21	29.23	28.85	-21	1,667	-1.26%
2019/05/09	5	29.50	20	29.59	29.40	-15	1,663	-0.90%
2019/04/24	1	31.30	0	0.00	31.25	1	1,649	0.06%
2019/04/18	1	31.50	0	0.00	31.20	1	1,634	0.06%
2019/04/17	44	32.15	2	32.15	31.80	42	1,633	2.57%
2019/04/16	3	31.00	0	0.00	31.15	3	1,533	0.20%
2019/04/08	1	30.75	1	31.35	30.95	0	1,469	0.00%
2019/03/26	0	0.00	2	30.48	30.40	-2	1,377	-0.15%
2019/03/22	1	31.80	0	0.00	31.10	1	1,349	0.07%
2019/03/21	2	30.95	1	30.65	30.85	1	1,268	0.08%
2019/03/18	1	29.40	1	29.65	29.75	0	1,155	0.00%
2019/03/15	1	29.75	0	0.00	29.20	1	1,125	0.09%
2019/03/14	0	0.00	2	29.05	29.40	-2	1,086	-0.18%
2019/03/11	1	28.80	0	0.00	28.80	1	1,102	0.09%
2019/03/06	0	0.00	2	29.25	29.25	-2	1,121	-0.18%
2019/03/04	0	0.00	5	29.75	29.75	-5	1,128	-0.44%
2019/02/26	0	0.00	1	30.35	30.25	-1	1,100	-0.09%
2019/02/25	0	0.00	10	29.25	29.95	-10	985	-1.01%
2019/02/20	2	28.90	0	0.00	29.00	2	971	0.21%
2019/02/18	1	28.95	0	0.00	28.90	1	968	0.10%
2019/02/14	4	28.80	5	28.85	28.80	-1	1,001	-0.10%
2019/02/13	40	28.65	0	0.00	28.55	40	991	4.04%
2019/02/12	0	0.00	2	28.75	28.80	-2	982	-0.20%
2019/01/18	20	28.10	0	0.00	28.15	20	1,084	1.84%
2019/01/09	2	27.25	0	0.00	27.45	2	1,151	0.17%
2018/12/25	1	27.45	1	27.45	27.05	0	1,377	0.00%
2018/12/10	0	0.00	1	28.70	28.45	-1	1,562	-0.06%
2018/12/07	0	0.00	1	29.05	28.95	-1	1,591	-0.06%
2018/11/27	0	0.00	4	28.65	29.15	-4	1,834	-0.22%
2018/11/15	0	0.00	10	28.79	28.80	-10	1,848	-0.54%
2018/11/14	0	0.00	7	28.84	28.75	-7	1,853	-0.38%
2018/11/12	0	0.00	2	29.10	29.10	-2	1,847	-0.11%
2018/11/08	1	29.40	0	0.00	29.20	1	1,945	0.05%
2018/10/19	1	28.60	1	28.15	28.60	0	2,135	0.00%
2018/10/18	1	29.00	0	0.00	29.10	1	2,121	0.05%
2018/10/11	0	0.00	1	28.45	28.45	-1	2,124	-0.05%
2018/10/09	2	31.35	0	0.00	31.60	2	2,061	0.10%
2018/09/28	0	0.00	1	33.90	33.80	-1	2,247	-0.04%
2018/09/27	0	0.00	1	33.95	33.80	-1	2,270	-0.04%
2018/09/26	0	0.00	2	34.05	34.05	-2	2,302	-0.09%
2018/09/21	0	0.00	1	34.25	34.25	-1	2,355	-0.04%
2018/09/20	1	34.30	0	0.00	33.95	1	2,386	0.04%
2018/09/19	1	34.00	0	0.00	34.15	1	2,381	0.04%
2018/09/17	0	0.00	1	33.00	33.20	-1	2,356	-0.04%
2018/09/14	2	33.00	2	32.75	33.20	0	2,383	0.00%
2018/09/13	2	32.30	0	0.00	32.50	2	2,417	0.08%
2018/09/12	0	0.00	2	32.38	32.00	-2	2,442	-0.08%
2018/09/04	1	35.35	0	0.00	35.35	1	3,137	0.03%
2018/08/29	5	34.35	0	0.00	34.30	5	3,684	0.14%
2018/08/28	5	34.50	0	0.00	34.40	5	3,902	0.13%
2018/08/27	12	34.20	0	0.00	34.35	12	3,914	0.31%
2018/08/22	0	0.00	1	34.20	34.10	-1	4,069	-0.02%
2018/08/10	0	0.00	4	36.45	36.40	-4	4,279	-0.09%
2018/08/09	1	36.45	1	36.70	36.55	0	4,277	0.00%
2018/08/06	0	0.00	1	35.85	35.80	-1	4,258	-0.02%
2018/08/01	2	36.65	0	0.00	36.45	2	4,428	0.05%
2018/07/27	0	0.00	1	36.00	36.00	-1	4,784	-0.02%
2018/07/25	2	35.40	2	35.45	35.35	0	4,781	0.00%
2018/07/23	0	0.00	2	35.28	35.15	-2	4,816	-0.04%
2018/07/16	0	0.00	2	36.10	36.10	-2	4,885	-0.04%
2018/07/13	0	0.00	12	36.36	35.90	-12	4,917	-0.24%
2018/07/10	18	35.42	0	0.00	35.50	18	4,904	0.37%
2018/07/05	1	37.30	0	0.00	36.80	1	4,802	0.02%
2018/07/04	2	37.60	0	0.00	37.10	2	4,814	0.04%
2018/07/02	1	37.95	3	38.05	37.50	-2	4,794	-0.04%
2018/06/29	0	0.00	3	37.05	37.95	-3	4,797	-0.06%
2018/06/28	0	0.00	2	36.65	36.70	-2	4,776	-0.04%
2018/06/27	2	37.25	0	0.00	36.85	2	4,780	0.04%
2018/06/26	36	37.60	0	0.00	37.10	36	4,784	0.75%
2018/06/22	4	37.70	36	37.28	38.10	-32	4,788	-0.67%
2018/06/21	1	38.30	0	0.00	38.10	1	4,799	0.02%
2018/06/20	1	37.80	0	0.00	37.80	1	4,844	0.02%
2018/06/15	2	40.20	3	40.30	39.65	-1	5,021	-0.02%
2018/06/14	4	41.28	12	40.78	40.90	-8	4,953	-0.16%
2018/06/13	9	41.49	3	41.18	41.00	6	4,897	0.12%
2018/06/12	39	42.25	10	41.43	40.40	29	4,784	0.61%
2018/06/11	8	40.45	5	41.03	41.25	3	4,394	0.07%
2018/06/08	3	37.80	3	37.90	37.50	0	4,014	0.00%
2018/06/07	0	0.00	2	37.85	37.25	-2	4,022	-0.05%
2018/06/06	2	37.50	0	0.00	37.45	2	4,136	0.05%
2018/06/05	5	38.20	0	0.00	37.05	5	4,153	0.12%
2018/06/04	0	0.00	5	36.85	36.60	-5	4,009	-0.12%
2018/06/01	0	0.00	3	36.90	36.70	-3	4,075	-0.07%
2018/05/28	1	37.40	0	0.00	37.10	1	4,113	0.02%
2018/05/18	0	0.00	2	36.40	36.10	-2	4,390	-0.05%
2018/05/07	21	36.65	52	36.73	37.60	-31	5,277	-0.59%
2018/04/30	0	0.00	1	34.55	34.55	-1	5,241	-0.02%
2018/04/27	40	33.90	0	0.00	34.85	40	5,297	0.76%
2018/04/24	0	0.00	3	34.45	34.75	-3	5,727	-0.05%
2018/04/20	0	0.00	1	36.95	37.00	-1	5,777	-0.02%
2018/04/19	1	37.65	0	0.00	37.30	1	5,987	0.02%
2018/04/13	0	0.00	1	37.20	37.15	-1	6,278	-0.02%
2018/04/12	3	37.20	0	0.00	37.20	3	6,506	0.05%
2018/04/11	3	37.10	0	0.00	37.15	3	6,673	0.04%
2018/04/03	1	36.75	1	36.70	36.75	0	7,122	0.00%
2018/04/02	1	37.15	0	0.00	36.65	1	7,256	0.01%
2018/03/30	1	36.85	0	0.00	36.50	1	7,313	0.01%
2018/03/29	0	0.00	1	36.60	36.50	-1	7,513	-0.01%
2018/03/26	0	0.00	5	37.08	37.05	-5	8,120	-0.06%
2018/03/23	1	37.35	8	36.85	36.85	-7	8,170	-0.09%
2018/03/22	2	38.90	3	38.37	38.10	-1	8,182	-0.01%
2018/03/21	4	38.76	0	0.00	38.80	4	8,104	0.05%
2018/03/20	1	37.45	0	0.00	37.50	1	7,971	0.01%
2018/03/19	0	0.00	1	37.75	37.65	-1	7,994	-0.01%
2018/03/16	0	37.60	22	38.10	37.50	-22	8,001	-0.27%
2018/03/15	11	38.50	0	0.00	38.15	11	8,026	0.14%
2018/03/14	0	0.00	3	38.10	38.05	-3	8,103	-0.04%
2018/03/13	0	0.00	1	38.00	37.90	-1	8,235	-0.01%
2018/03/12	18	38.22	8	37.87	37.65	10	8,212	0.12%
2018/03/09	8	37.36	56	37.49	37.50	-48	8,187	-0.59%
2018/03/06	1	37.60	6	37.75	37.50	-5	8,285	-0.06%
2018/03/02	22	36.90	0	0.00	37.00	22	8,575	0.26%
2018/02/27	0	0.00	2	36.85	36.55	-2	8,566	-0.02%
2018/02/26	6	37.60	4	37.64	37.20	2	8,516	0.02%
2018/02/23	1	36.45	9	36.36	36.95	-8	8,348	-0.10%
2018/02/22	1	35.75	2	35.85	35.75	-1	8,360	-0.01%
2018/02/21	13	35.91	5	36.25	36.00	8	8,425	0.09%
2018/02/12	1	35.50	5	35.10	34.55	-4	8,486	-0.05%
2018/02/09	10	34.40	5	34.85	34.90	5	8,485	0.06%
2018/02/08	2	35.23	1	35.45	35.30	1	8,447	0.01%
2018/02/07	10	35.70	0	0.00	35.60	10	8,469	0.12%
2018/02/06	76	35.60	24	36.49	35.05	52	8,389	0.62%
2018/02/05	11	37.49	11	37.78	38.00	0	8,319	0.00%
2018/02/02	7	38.11	12	38.08	38.20	-5	8,176	-0.06%
2018/02/01	21	38.03	114	38.05	37.85	-93	8,059	-1.15%	大賣/
2018/01/30	15	36.55	6	36.52	36.00	9	7,885	0.11%
2018/01/29	2	37.05	27	37.01	36.80	-25	7,843	-0.32%
2018/01/26	17	36.40	35	36.71	36.75	-18	7,745	-0.23%
2018/01/24	0	0.00	17	36.43	36.40	-17	7,716	-0.22%
2018/01/23	0	0.00	1	36.40	36.20	-1	7,677	-0.01%
2018/01/22	2	36.68	1	37.10	36.50	1	7,596	0.01%
2018/01/19	0	0.00	25	36.31	36.25	-25	7,354	-0.34%
2018/01/18	0	0.00	11	36.38	35.55	-11	7,177	-0.15%
2018/01/17	1	36.20	1	36.60	36.10	0	7,099	0.00%
2018/01/15	11	36.47	10	36.60	36.20	1	6,974	0.01%
2018/01/12	1	35.60	37	35.84	35.85	-36	6,763	-0.53%
2018/01/08	2	35.83	0	0.00	34.65	2	6,354	0.03%
2018/01/05	0	0.00	6	34.78	35.20	-6	6,109	-0.10%
2018/01/04	23	34.49	19	34.45	34.85	4	5,920	0.07%
2018/01/03	4	33.93	14	34.64	34.05	-10	5,727	-0.17%
2018/01/02	10	33.03	3	32.70	33.40	7	5,460	0.13%