矽格 (6257)-永豐金-市政券商分點個股進出

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
76.5
漲跌
▲0.3
漲幅
+0.39%
成交量
2,604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－永豐金-市政券商分點個股進出

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-市政券商分點個股進出
永豐金-市政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
2024/05/13	1	77.00	2.1	77.04	76.50	-1.1	6,926	-0.02%
2024/05/10	7.1	76.58	7.2	76.52	76.20	-0.1	6,920	0.00%
2024/05/09	3.1	77.71	4	77.33	77.10	-0.9	6,887	-0.01%
2024/05/08	3.1	77.23	3	77.63	78.30	0.1	6,858	0.00%
2024/05/07	7	77.70	6	78.02	77.80	1	6,807	0.01%
2024/05/06	7.1	77.02	6.1	76.80	77.10	1	6,698	0.01%
2024/05/03	14.1	77.24	6	77.10	76.40	8.1	6,707	0.12%
2024/05/02	35.3	77.98	58.4	77.52	77.40	-23.2	6,637	-0.35%
2024/04/30	0	74.00	8.2	73.82	74.20	-8.2	6,367	-0.13%
2024/04/29	3	72.50	8	72.69	72.90	-5	6,295	-0.08%
2024/04/26	1	71.50	8	71.26	71.50	-7	6,386	-0.11%
2024/04/25	2	70.45	3	70.46	70.20	-1	6,379	-0.02%
2024/04/24	1	69.30	43	70.08	70.40	-42	6,374	-0.66%
2024/04/23	3	68.20	0	0.00	68.30	3	6,362	0.05%
2024/04/22	6	69.25	0.4	68.68	68.30	5.6	6,358	0.09%
2024/04/19	3.1	70.12	16	69.79	70.50	-12.9	6,293	-0.20%
2024/04/18	7	71.87	2	71.80	71.50	5	6,215	0.08%
2024/04/17	5	71.74	13	72.28	72.60	-8	6,201	-0.13%
2024/04/16	8	70.18	53.1	70.32	70.60	-45.1	6,136	-0.73%
2024/04/15	14	72.17	23	71.92	72.00	-9	6,060	-0.15%
2024/04/12	8.5	73.45	4	73.20	73.20	4.5	6,030	0.07%
2024/04/11	6	72.48	14	72.49	72.80	-8	5,949	-0.13%
2024/04/10	3	71.83	2.1	72.11	72.40	0.9	5,892	0.02%
2024/04/09	19	71.69	2	71.60	71.10	17	5,828	0.29%
2024/04/08	12.1	70.80	1.3	70.88	70.80	10.8	5,787	0.19%
2024/04/03	4	71.83	1	72.30	71.80	3	5,763	0.05%
2024/04/02	3	72.37	5.5	72.35	73.00	-2.5	5,753	-0.04%
2024/04/01	1	71.20	4	72.18	71.60	-3	5,670	-0.05%
2024/03/29	29.4	70.94	28	71.71	71.00	1.4	5,597	0.03%
2024/03/28	76.4	73.63	14.2	73.67	72.00	62.2	5,390	1.15%
2024/03/27	15	72.03	26.2	73.25	73.80	-11.2	5,144	-0.22%
2024/03/26	17	71.71	4	71.58	71.00	13	4,978	0.26%
2024/03/25	9.5	72.62	4.1	72.10	72.30	5.4	4,974	0.11%
2024/03/22	43	72.56	29	72.32	72.40	14	4,944	0.28%
2024/03/21	31	76.07	26.1	76.84	74.70	4.9	4,910	0.10%
2024/03/20	33	76.88	83.4	77.30	75.60	-50.4	5,085	-0.99%
2024/03/19	24	73.62	48	73.44	73.50	-24	5,072	-0.47%
2024/03/18	3.1	71.52	99	70.96	72.10	-95.9	4,948	-1.94%
2024/03/15	1	68.00	0	0.00	68.80	1	4,832	0.02%
2024/03/14	6	69.07	2	68.85	68.80	4	4,777	0.08%
2024/03/13	0	70.00	0	0.00	70.10	0	4,716	0.00%
2024/03/12	0	69.55	3	69.70	69.90	-3	4,674	-0.06%
2024/03/11	2	68.60	2.1	68.76	68.40	0	4,698	0.00%
2024/03/08	49	70.83	69	71.48	69.00	-20	4,758	-0.42%
2024/03/07	16.8	70.49	22.1	71.25	69.60	-5.2	4,727	-0.11%
2024/03/06	44.1	69.90	19	69.69	70.20	25.1	4,786	0.52%
2024/03/05	5	67.84	1	68.30	68.10	4	4,965	0.08%
2024/03/04	1	68.40	11	68.24	67.90	-10	5,024	-0.20%
2024/03/01	14.2	68.07	10.1	68.37	67.20	4.1	4,971	0.08%
2024/02/29	1	70.40	1	70.10	70.30	0	4,814	0.00%
2024/02/27	20.1	70.36	15.2	69.38	70.00	4.9	4,781	0.10%
2024/02/26	3	72.80	17.2	72.54	72.30	-14.2	4,667	-0.30%
2024/02/23	195	73.48	147.7	73.02	72.50	47.3	4,542	1.04%	大買/大賣/
2024/02/22	16.2	70.32	46.6	70.37	70.80	-30.4	4,207	-0.72%
2024/02/21	10.2	69.09	2	69.20	68.80	8.2	4,122	0.20%
2024/02/20	15.5	68.48	6	70.27	68.20	9.5	4,144	0.23%
2024/02/19	17	68.66	16	69.81	70.00	1	4,099	0.02%
2024/02/16	5.2	69.36	9.3	69.43	69.50	-4.1	4,088	-0.10%
2024/02/15	3.3	68.13	2	67.85	68.20	1.3	4,032	0.03%
2024/02/05	0.2	65.70	1	65.60	65.30	-0.8	3,992	-0.02%
2024/02/02	1	66.20	0	0.00	65.70	1	3,999	0.03%
2024/02/01	11	67.15	7	66.91	66.60	4	3,997	0.10%
2024/01/31	0	0.00	25	67.61	67.70	-25	4,025	-0.62%
2024/01/30	8	66.90	4	67.23	66.50	4	4,054	0.10%
2024/01/29	3	67.60	3.5	67.54	67.40	-0.5	4,089	-0.01%
2024/01/26	19	67.67	12.1	67.37	67.20	7	4,139	0.17%
2024/01/25	0	0.00	13.1	68.55	68.70	-13.1	4,117	-0.32%
2024/01/24	3.5	68.39	11	68.20	68.00	-7.5	4,103	-0.18%
2024/01/23	5.1	68.28	0	0.00	68.10	5.1	4,111	0.12%
2024/01/22	8.8	68.00	21.3	68.48	68.00	-12.5	4,084	-0.31%
2024/01/19	7	66.46	18	66.14	66.50	-11	3,970	-0.28%
2024/01/18	19	65.23	0	0.00	65.30	19	4,006	0.47%
2024/01/17	5.1	65.84	5.1	65.86	65.80	0	4,124	0.00%
2024/01/16	1.3	65.78	7	66.06	66.10	-5.7	4,139	-0.14%
2024/01/15	1	65.20	3	65.17	65.40	-2	4,157	-0.05%
2024/01/11	5	63.78	0.1	64.00	64.20	4.9	4,308	0.11%
2024/01/10	0	64.30	2	64.25	64.60	-2	4,367	-0.05%
2024/01/09	1	64.30	0	0.00	64.40	1	4,482	0.02%
2024/01/08	7	64.20	0.2	64.40	63.90	6.8	4,508	0.15%
2024/01/05	2	64.70	0	0.00	64.90	2	4,636	0.04%
2024/01/04	1	65.00	35	64.90	65.00	-34	4,642	-0.73%
2024/01/03	7	64.57	2.7	64.76	65.00	4.3	4,664	0.09%
2024/01/02	2	64.80	5	64.72	64.60	-3	4,648	-0.06%
2023/12/29	8	65.05	19.1	65.17	65.20	-11.1	4,647	-0.24%
2023/12/28	15	66.90	6.4	66.14	66.00	8.7	4,599	0.19%
2023/12/27	5	67.20	21.1	67.50	67.30	-16.1	4,574	-0.35%
2023/12/26	0	0.00	33	66.88	66.80	-33	4,565	-0.72%
2023/12/25	6.1	66.37	4	66.45	66.40	2.1	4,552	0.05%
2023/12/22	1	68.00	94.1	68.43	68.00	-93.1	4,508	-2.06%
2023/12/21	1.2	68.00	6	68.60	68.10	-4.8	4,515	-0.11%
2023/12/20	4	68.63	27	68.43	68.80	-23	4,488	-0.51%
2023/12/19	7.2	67.90	13	67.98	67.80	-5.8	4,433	-0.13%
2023/12/18	27.7	68.58	45	67.91	68.50	-17.3	4,437	-0.39%
2023/12/15	77.8	67.87	105.5	68.44	67.20	-27.7	4,545	-0.61%	大賣/
2023/12/14	39.4	69.51	55.5	69.39	71.90	-16.1	4,467	-0.36%
2023/12/13	2.6	66.12	27	66.32	66.40	-24.4	4,163	-0.59%
2023/12/12	5	66.22	25	66.01	65.80	-20	4,245	-0.47%
2023/12/11	0	0.00	11	65.00	65.00	-11	4,209	-0.26%
2023/12/08	5	64.64	1	64.79	64.70	4	4,198	0.09%
2023/12/07	3	65.40	1	65.70	64.60	2	4,183	0.05%
2023/12/06	3	64.73	9	65.14	65.40	-6	4,158	-0.14%
2023/12/05	9	65.52	5	65.32	65.50	4	4,084	0.10%
2023/12/04	6.1	65.80	34.1	65.96	66.00	-28	4,013	-0.70%
2023/12/01	14.1	65.07	20.2	65.20	65.80	-6.1	3,943	-0.15%
2023/11/30	79	64.29	39	63.97	63.80	40	3,722	1.08%
2023/11/29	4	61.90	25	61.58	62.00	-21	3,478	-0.60%
2023/11/27	0.1	60.28	1	60.20	60.00	-0.9	3,449	-0.03%
2023/11/24	0	60.75	0	0.00	60.70	0	3,493	0.00%
2023/11/23	2.2	61.05	0.5	61.00	60.90	1.7	3,515	0.05%
2023/11/22	0	61.00	1.3	61.04	60.90	-1.2	3,537	-0.04%
2023/11/21	0	0.00	3	61.00	60.70	-3	3,565	-0.08%
2023/11/20	1	61.10	15	61.30	61.40	-14	3,673	-0.38%
2023/11/17	4.2	61.40	13	61.62	61.00	-8.8	3,803	-0.23%
2023/11/16	3	61.33	26	61.18	61.50	-23	3,785	-0.61%
2023/11/15	8.1	61.54	6	60.90	60.90	2.1	3,836	0.05%
2023/11/14	0	0.00	32	61.22	61.50	-32	3,792	-0.84%
2023/11/13	2	60.50	1	60.70	60.50	1	3,777	0.03%
2023/11/10	12	60.26	0	60.90	60.20	12	3,769	0.32%
2023/11/09	1	61.00	2	61.70	60.80	-1	3,748	-0.03%
2023/11/08	10	61.40	1	61.80	61.40	9	3,736	0.24%
2023/11/07	4	60.70	5	60.86	61.70	-1	3,702	-0.03%
2023/11/06	6	61.55	46	61.56	61.50	-40	3,649	-1.10%
2023/11/03	4	61.03	0	0.00	61.50	4	3,596	0.11%
2023/11/02	2.3	60.18	14	60.88	60.90	-11.8	3,546	-0.33%
2023/11/01	3	59.83	2	59.60	59.70	1	3,503	0.03%
2023/10/31	0	0.00	3	59.53	59.30	-3	3,490	-0.09%
2023/10/30	3	59.73	0	0.00	59.90	3	3,486	0.09%
2023/10/25	0.6	61.90	2	61.95	62.00	-1.4	3,448	-0.04%
2023/10/23	1	60.50	4	60.83	59.90	-3	3,432	-0.09%
2023/10/20	1	61.40	1.6	60.81	60.80	-0.6	3,445	-0.02%
2023/10/18	1	60.50	4	60.45	60.00	-3	3,342	-0.09%
2023/10/17	3	60.50	13	60.52	60.70	-10	3,292	-0.30%
2023/10/16	0	0.00	2	59.50	59.20	-2	3,230	-0.06%
2023/10/13	11	59.87	9.3	59.66	60.00	1.8	3,223	0.05%
2023/10/03	0	0.00	1	57.70	57.50	-1	3,132	-0.03%
2023/10/02	10	57.93	1	57.80	57.70	9	3,151	0.29%
2023/09/28	0	0.00	1	57.20	57.40	-1	3,183	-0.03%
2023/09/26	1	57.40	0	0.00	56.70	1	3,299	0.03%
2023/09/22	0	0.00	1	57.89	57.50	-1	3,247	-0.03%
2023/09/21	4	56.70	3	57.20	57.20	1	3,216	0.03%
2023/09/20	23	60.60	12	57.87	58.00	11	3,167	0.35%
2023/09/19	25	60.64	3	60.53	60.80	22	2,973	0.74%
2023/09/18	0	0.00	0.3	58.90	58.80	-0.3	2,660	-0.01%
2023/09/15	1	58.70	1.3	58.46	58.00	-0.3	2,635	-0.01%
2023/09/13	0	0.00	0	56.80	56.60	0	2,493	0.00%
2023/09/11	0	0.00	1	56.90	57.10	-1	2,484	-0.04%
2023/09/08	0	0.00	1	57.40	57.20	-1	2,490	-0.04%
2023/09/07	2	57.85	1	57.60	57.80	1	2,489	0.04%
2023/09/06	0	0.00	25	57.73	58.20	-25	2,480	-1.01%
2023/09/05	0	0.00	0.7	57.23	57.80	-0.7	2,464	-0.03%
2023/09/04	0.4	57.38	0.3	57.30	57.50	0.1	2,453	0.01%
2023/09/01	4	57.03	1.2	57.30	57.10	2.8	2,446	0.11%
2023/08/31	2	57.20	1	57.60	57.70	1	2,435	0.04%
2023/08/30	1	56.70	2	56.60	56.90	-1	2,385	-0.04%
2023/08/29	2	56.25	1.4	56.10	56.40	0.6	2,351	0.02%
2023/08/28	1	55.60	1	55.80	56.00	0	2,336	0.00%
2023/08/25	0	0.00	8.2	56.15	56.60	-8.2	2,319	-0.35%
2023/08/24	7.2	56.80	3.4	57.09	56.10	3.8	2,284	0.17%
2023/08/23	1.4	55.19	6	55.15	55.40	-4.6	2,157	-0.21%
2023/08/21	2	53.20	0	0.00	52.50	2	1,991	0.10%
2023/08/18	0	51.40	0	0.00	51.50	0	1,923	0.00%
2023/08/01	4	51.65	0.2	52.00	52.00	3.8	1,856	0.20%
2023/07/31	0	0.00	4.5	52.67	52.90	-4.5	1,835	-0.25%
2023/07/27	3.3	52.89	0	0.00	52.30	3.3	1,778	0.19%
2023/07/26	1.1	57.50	0	0.00	57.00	1.1	1,700	0.06%
2023/07/25	2	57.25	0	57.60	57.50	2	1,640	0.12%
2023/07/24	1	57.60	2	57.80	57.50	-1	1,629	-0.06%
2023/07/21	0	0.00	0	57.80	58.30	0	1,610	0.00%
2023/07/20	1	58.20	0	58.10	58.30	1	1,596	0.06%
2023/07/19	11	58.18	5	58.96	58.00	6	1,577	0.38%
2023/07/17	2	59.00	10	59.00	58.90	-8	1,536	-0.52%
2023/07/14	1	58.30	0	0.00	58.30	1	1,505	0.07%
2023/07/10	0	0.00	1	56.60	56.50	-1	1,454	-0.07%
2023/07/06	3.3	58.29	1	57.80	57.80	2.3	1,433	0.16%
2023/07/05	2	58.80	21	57.67	58.20	-19	1,396	-1.36%
2023/06/19	0	0.00	12	56.00	55.90	-12	1,313	-0.91%
2023/06/16	0	0.00	9.7	55.95	56.00	-9.7	1,326	-0.73%
2023/06/15	0	0.00	2	56.20	55.80	-2	1,330	-0.15%
2023/06/14	6	56.00	0	0.00	56.10	6	1,336	0.45%
2023/06/13	0	0.00	13	55.70	55.70	-13	1,337	-0.97%
2023/06/12	10	55.06	0	0.00	55.40	10	1,349	0.74%
2023/06/09	8	55.01	0	0.00	55.10	8	1,345	0.59%
2023/06/02	0	0.00	2	55.70	55.30	-2	1,520	-0.13%
2023/05/31	0	0.00	17	55.30	55.50	-17	1,566	-1.09%
2023/05/29	1	54.50	0	0.00	54.50	1	1,590	0.06%
2023/05/26	0	0.00	1	54.60	54.30	-1	1,600	-0.06%
2023/05/19	0	0.00	7	53.71	53.90	-7	1,627	-0.43%
2023/05/18	6	53.50	1	53.50	53.40	5	1,627	0.31%
2023/05/17	0	0.00	1	53.30	53.30	-1	1,645	-0.06%
2023/05/08	0	0.00	3	53.10	53.10	-3	1,651	-0.18%
2023/05/05	0	0.00	1	53.10	53.20	-1	1,662	-0.06%
2023/05/04	1	52.40	1	52.90	53.00	0	1,714	0.00%
2023/05/02	0	0.00	0	52.20	52.20	0	1,762	0.00%
2023/04/28	1	52.40	0	0.00	52.10	1	1,772	0.06%
2023/04/27	1	51.00	0	0.00	51.50	1	1,760	0.06%
2023/04/26	1	51.90	0	0.00	52.30	1	1,710	0.06%
2023/04/25	0.1	52.80	0	0.00	52.50	0.1	1,691	0.01%
2023/04/21	1.1	53.52	0	0.00	53.20	1.1	1,667	0.07%
2023/04/20	1	54.50	0	0.00	54.20	1	1,643	0.06%
2023/04/14	0	55.70	0	0.00	55.50	0	1,616	0.00%
2023/04/12	0	0.00	0	55.60	55.50	0	1,582	0.00%
2023/03/31	1	56.00	1	56.00	55.90	0	1,549	0.00%
2023/03/30	0	0.00	10	55.80	55.80	-10	1,509	-0.66%
2023/03/29	0	55.30	1	55.00	55.30	-1	1,509	-0.07%
2023/03/28	0	55.87	0	0.00	55.60	0	1,496	0.00%
2023/03/27	0	55.90	0	0.00	55.70	0	1,490	0.00%
2023/03/24	3	55.80	0.1	55.90	55.70	2.9	1,493	0.19%
2023/03/22	0	55.70	2	55.70	55.70	-2	1,500	-0.13%
2023/03/14	0	0.00	5	55.20	55.40	-5	1,480	-0.34%
2023/03/13	10	55.40	0	0.00	55.60	10	1,489	0.67%
2023/03/10	0	0.00	1	55.30	55.70	-1	1,475	-0.07%
2023/03/09	0	0.00	5	56.00	55.60	-5	1,470	-0.34%
2023/03/08	13	55.98	24	56.15	56.10	-11	1,438	-0.76%
2023/03/07	0	0.00	4	56.23	56.90	-4	1,341	-0.30%
2023/03/06	13	55.55	3	55.67	55.70	10	1,280	0.78%
2023/03/03	21	55.19	0	0.00	54.90	21	1,252	1.68%
2023/03/01	2	53.60	0	0.00	54.10	2	1,194	0.17%
2023/02/24	0	0.00	2	53.30	53.40	-2	1,168	-0.17%
2023/02/21	0	0.00	1	52.40	52.70	-1	1,152	-0.09%
2023/02/20	0	0.00	1	51.90	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	5	51.20	5.4	51.25	51.20	-0.4	1,221	-0.03%
2023/02/07	0	0.00	1	52.00	52.00	-1	1,262	-0.08%
2023/02/03	2	52.50	0	0.00	52.30	2	1,295	0.15%
2023/02/02	1	52.00	0	0.00	52.20	1	1,297	0.08%
2023/01/31	0	0.00	1	50.20	50.90	-1	1,228	-0.08%
2022/12/13	2	50.00	0	0.00	50.10	2	1,532	0.13%
2022/12/07	0	0.00	4	49.80	49.30	-4	1,517	-0.26%
2022/12/06	4	50.55	0	0.00	50.00	4	1,511	0.26%
2022/12/02	0	0.00	0	50.50	50.50	0	1,514	0.00%
2022/11/22	1	49.35	0	0.00	49.35	1	1,634	0.06%
2022/11/15	1	49.85	7	50.03	50.20	-6	1,655	-0.36%
2022/11/09	1	49.00	0	0.00	49.05	1	1,646	0.06%
2022/11/08	0	0.00	3	48.78	48.25	-3	1,649	-0.18%
2022/11/07	6	48.90	0	0.00	48.85	6	1,670	0.36%
2022/11/03	2	48.08	0	0.00	48.30	2	1,700	0.12%
2022/11/02	0	0.00	1	48.20	48.05	-1	1,716	-0.06%
2022/11/01	0	0.00	0.1	47.00	47.00	-0.1	1,717	-0.01%
2022/10/26	0	0.00	5	45.80	45.80	-5	1,862	-0.27%
2022/10/24	1	47.00	0	0.00	46.60	1	1,883	0.05%
2022/10/21	3	46.95	0.2	46.75	46.55	2.8	1,887	0.15%
2022/10/19	2	46.60	0	0.00	46.10	2	1,911	0.10%
2022/10/18	0	0.00	1	45.80	46.50	-1	1,896	-0.05%
2022/10/11	0.1	44.00	0	0.00	43.40	0.1	1,966	0.00%
2022/10/06	0	0.00	2	44.90	44.70	-2	2,046	-0.10%
2022/10/05	1	45.40	0.1	45.15	45.00	0.9	2,116	0.04%
2022/10/04	0	0.00	0.1	43.90	43.95	-0.1	2,124	0.00%
2022/10/03	2	43.25	0	0.00	43.20	2	2,150	0.09%
2022/09/30	1	42.60	0	0.00	42.50	1	2,188	0.05%
2022/09/28	1.1	42.41	9	42.30	42.00	-8	2,260	-0.35%
2022/09/26	1	43.85	0	0.00	43.80	1	2,309	0.04%
2022/09/23	1	45.70	0	0.00	45.70	1	2,358	0.04%
2022/09/22	2	45.73	0	0.00	46.20	2	2,442	0.08%
2022/09/21	1	46.70	0	0.00	46.60	1	2,498	0.04%
2022/09/14	2	47.30	0	0.00	47.65	2	2,682	0.07%
2022/09/12	1	48.50	0	0.00	48.05	1	2,730	0.04%
2022/09/08	5	48.13	0	0.00	48.00	5	2,779	0.18%
2022/08/31	1	51.10	1	51.30	51.10	0	2,918	0.00%
2022/08/26	1	51.60	0	0.00	51.90	1	3,183	0.03%
2022/08/23	2	50.70	0	0.00	50.50	2	3,206	0.06%
2022/08/22	2	51.30	0	0.00	51.20	2	3,202	0.06%
2022/08/19	1	51.90	0	0.00	51.70	1	3,195	0.03%
2022/08/15	1	51.30	0.2	51.70	51.50	0.8	3,187	0.03%
2022/08/12	0	0.00	7	51.00	51.20	-7	3,180	-0.22%
2022/08/10	0	0.00	7	49.75	49.60	-7	3,146	-0.22%
2022/08/04	0	49.10	0	0.00	48.80	0	3,122	0.00%
2022/08/03	0.1	49.30	0	0.00	49.10	0.1	3,105	0.00%
2022/08/02	0.3	50.40	0	0.00	50.00	0.3	3,069	0.01%
2022/07/28	1	49.55	1	49.45	49.65	0	3,058	0.00%
2022/07/27	1	49.15	1.3	50.03	50.20	-0.3	3,068	-0.01%
2022/07/26	0	0.00	1	50.40	49.90	-1	3,103	-0.03%
2022/07/25	0	0.00	1	50.40	50.60	-1	3,098	-0.03%
2022/07/22	0	0.00	0.3	51.50	51.00	-0.3	3,118	-0.01%
2022/07/21	1.3	50.63	0	0.00	50.90	1.3	3,120	0.04%
2022/07/20	1	50.00	0	0.00	50.00	1	3,112	0.03%
2022/07/19	1	48.90	1	49.35	49.35	0	3,076	0.00%
2022/07/18	2	48.65	0	0.00	49.35	2	3,059	0.07%
2022/07/14	2	47.10	0	0.00	47.30	2	3,027	0.07%
2022/07/13	12	51.01	0	0.00	50.60	12	2,958	0.41%
2022/07/11	2	51.40	0	0.00	51.50	2	2,873	0.07%
2022/07/06	1.1	50.52	1	50.90	50.50	0.1	2,795	0.00%
2022/07/05	0	0.00	1	51.20	52.50	-1	2,806	-0.04%
2022/07/04	0	0.00	1	50.20	50.40	-1	2,851	-0.04%
2022/07/01	21	51.06	0.2	51.30	50.90	20.8	2,889	0.72%
2022/06/30	1	51.30	0	0.00	51.90	1	2,837	0.04%
2022/06/28	1.1	54.91	0	0.00	54.90	1.1	2,715	0.04%
2022/06/24	4	55.75	0	0.00	55.00	4	2,734	0.15%
2022/06/23	0	0.00	1	56.20	55.70	-1	2,743	-0.04%
2022/06/22	2	56.55	2	57.20	56.20	0	2,730	0.00%
2022/06/21	1	58.00	0	0.00	57.90	1	2,691	0.04%
2022/06/20	3	57.90	0	0.00	57.20	3	2,692	0.11%
2022/06/17	1	59.40	0	0.00	59.00	1	2,651	0.04%
2022/06/13	0.2	61.70	0	0.00	61.70	0.2	2,562	0.01%
2022/06/10	0	0.00	1	62.40	62.20	-1	2,541	-0.04%
2022/06/09	2	62.20	0	0.00	62.30	2	2,520	0.08%
2022/06/08	48	62.71	47	62.83	62.30	1	2,461	0.04%
2022/06/07	0	0.00	7	61.39	60.80	-7	2,283	-0.31%
2022/06/06	0	0.00	14	59.78	60.40	-14	2,230	-0.63%
2022/06/01	16	60.37	17	60.21	60.30	-1	2,268	-0.04%
2022/05/27	14	58.70	0	0.00	58.70	14	2,215	0.63%
2022/05/26	16	59.00	16	58.50	58.40	0	2,224	0.00%
2022/05/23	0	0.00	0.3	59.90	59.80	-0.3	2,253	-0.01%
2022/05/20	1	59.90	0	0.00	59.90	1	2,247	0.04%
2022/05/18	1	59.50	16	59.80	59.70	-15	2,217	-0.68%
2022/05/17	16	59.18	0	0.00	59.30	16	2,192	0.73%
2022/05/16	1	58.60	0	0.00	58.60	1	2,187	0.05%
2022/05/12	1	58.70	1	57.80	57.80	0	2,186	0.00%
2022/05/06	0	0.00	1	59.50	59.80	-1	2,202	-0.05%
2022/05/05	0	0.00	1	59.90	59.70	-1	2,214	-0.05%
2022/05/03	0	0.00	7	57.86	59.20	-7	2,198	-0.32%
2022/04/22	0	0.00	1	57.50	57.40	-1	2,284	-0.04%
2022/04/21	0	0.00	2	57.80	57.50	-2	2,321	-0.09%
2022/04/20	2	57.30	0	0.00	57.20	2	2,391	0.08%
2022/04/19	0	0.00	30	57.38	57.20	-30	2,394	-1.25%
2022/04/13	2	57.80	0	0.00	58.30	2	2,505	0.08%
2022/04/12	1	57.80	0	0.00	57.50	1	2,613	0.04%
2022/04/11	31	58.68	1	59.20	58.50	30	2,602	1.15%
2022/04/08	1	60.50	0	0.00	60.10	1	2,555	0.04%
2022/04/07	1	60.20	0.1	60.40	59.40	1	2,480	0.04%
2022/04/06	1	58.80	0.2	59.00	58.70	0.8	2,401	0.04%
2022/04/01	0.3	59.70	0	0.00	59.60	0.3	2,395	0.01%
2022/03/31	1	59.70	0	0.00	59.60	1	2,407	0.04%
2022/03/28	0.2	60.65	0	59.90	60.70	0.2	2,332	0.01%
2022/03/25	1	59.60	0	0.00	59.40	1	2,256	0.04%
2022/03/17	0	0.00	1	59.00	58.80	-1	2,325	-0.04%
2022/03/16	0	57.90	0	0.00	58.30	0	2,311	0.00%
2022/03/10	1	57.80	0	0.00	57.90	1	2,372	0.04%
2022/03/09	0	0.00	4	57.30	57.20	-4	2,360	-0.17%
2022/03/08	6	55.43	1	55.30	54.90	5	2,340	0.21%
2022/03/07	0.1	57.00	1	56.30	56.10	-0.9	2,321	-0.04%
2022/02/23	0	0.00	0.1	58.20	57.90	-0.1	2,500	0.00%
2022/02/21	0	59.00	0	0.00	58.90	0	2,754	0.00%
2022/02/14	3	57.67	0	0.00	57.80	3	3,129	0.10%
2022/02/10	0	0.00	2	59.55	59.30	-2	3,229	-0.06%
2022/02/07	0	0.00	1	57.00	57.20	-1	3,431	-0.03%
2022/01/26	5	56.50	0	0.00	56.50	5	3,443	0.15%
2022/01/25	0	0.00	2	57.30	57.10	-2	3,496	-0.06%
2022/01/24	1	57.10	1	57.40	57.80	0	3,530	0.00%
2022/01/21	2	58.80	0	0.00	58.30	2	3,548	0.06%
2022/01/18	2	59.80	0	0.00	59.70	2	3,661	0.05%
2022/01/17	0	0.00	5	59.00	58.90	-5	3,565	-0.14%
2022/01/14	10	58.60	1	58.20	58.00	9	3,541	0.25%
2022/01/13	0	0.00	2	58.80	59.00	-2	3,558	-0.06%
2022/01/11	1	57.90	0	0.00	57.50	1	3,566	0.03%
2022/01/10	0	0.00	21	58.30	58.50	-21	3,567	-0.59%
2022/01/07	1	58.50	2	59.10	58.10	-1	3,596	-0.03%
2022/01/06	1	59.50	2	59.25	59.30	-1	3,572	-0.03%
2022/01/05	7	59.79	3.4	59.87	59.60	3.6	3,597	0.10%
2021/12/30	0	0.00	1	58.90	58.80	-1	3,559	-0.03%
2021/12/28	20	58.90	1	58.70	58.80	19	3,670	0.52%
2021/12/27	2	59.10	0	0.00	58.90	2	3,720	0.05%
2021/12/24	0	0.00	15	58.90	58.90	-15	3,773	-0.40%
2021/12/22	0	0.00	10	58.20	58.20	-10	3,885	-0.26%
2021/12/21	0	0.00	38	57.76	57.90	-38	3,910	-0.97%
2021/12/17	1	57.60	1	57.60	57.60	0	3,987	0.00%
2021/12/16	0.1	57.40	0	0.00	57.60	0.1	3,999	0.00%
2021/12/13	5	57.90	0	0.00	57.50	5	4,050	0.12%
2021/12/10	1	58.20	0	0.00	58.10	1	4,072	0.02%
2021/12/09	0.4	59.20	0	0.00	58.70	0.4	4,078	0.01%
2021/12/02	1	60.40	2	60.35	59.90	-1	4,470	-0.02%
2021/12/01	3	59.80	0	0.00	60.10	3	4,630	0.06%
2021/11/29	0	0.00	3	57.50	58.60	-3	4,886	-0.06%
2021/11/26	3	59.37	1	59.00	59.00	2	4,977	0.04%
2021/11/23	1	60.50	1	61.10	60.60	0	5,241	0.00%
2021/11/22	3.1	62.13	2	61.90	62.20	1.1	5,264	0.02%
2021/11/19	11	62.17	3	61.90	61.90	8	5,347	0.15%
2021/11/18	41	63.04	4	63.08	62.80	37	5,379	0.69%
2021/11/17	2	62.50	1	62.70	62.70	1	5,307	0.02%
2021/11/16	5	61.02	2	61.00	61.00	3	5,224	0.06%
2021/11/15	3	61.13	0	0.00	61.40	3	5,275	0.06%
2021/11/10	1	59.70	2	59.80	59.80	-1	5,739	-0.02%
2021/11/09	2	59.95	6	59.87	60.20	-4	5,876	-0.07%
2021/11/08	9	60.72	3	60.33	60.20	6	5,900	0.10%
2021/11/05	4	60.40	1	60.20	60.20	3	6,023	0.05%
2021/11/03	0	0.00	1	58.80	58.90	-1	6,296	-0.02%
2021/10/29	10.3	59.00	12	58.57	58.60	-1.7	6,956	-0.02%
2021/10/28	0	0.00	4	58.98	59.20	-4	7,005	-0.06%
2021/10/27	1	58.60	0	0.00	58.60	1	7,162	0.01%
2021/10/26	5	58.10	0	0.00	58.10	5	7,365	0.07%
2021/10/21	0	0.00	1	56.60	56.60	-1	8,144	-0.01%
2021/10/20	28	57.12	27	57.03	57.30	1	8,352	0.01%
2021/10/19	1	57.20	1	57.00	57.20	0	8,481	0.00%
2021/10/18	1	55.50	0	0.00	55.50	1	8,573	0.01%
2021/10/15	1	56.40	0	0.00	56.40	1	8,835	0.01%
2021/10/13	1	55.70	1	54.30	54.30	0	9,232	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	56.20	56.40	-1	9,632	-0.01%
2021/10/07	1	56.80	1	56.70	56.70	0	9,690	0.00%
2021/10/04	3	55.67	1	56.20	55.40	2	9,782	0.02%
2021/10/01	2	57.80	0	0.00	57.20	2	9,766	0.02%
2021/09/30	1	58.80	0	0.00	59.40	1	9,847	0.01%
2021/09/29	7	58.66	4	59.90	58.40	3	10,009	0.03%
2021/09/27	0	0.00	3	61.60	62.20	-3	10,199	-0.03%
2021/09/23	1	61.80	0	0.00	61.80	1	10,407	0.01%
2021/09/22	2.5	61.32	0	0.00	61.20	2.5	10,444	0.02%
2021/09/17	1	62.90	3	63.13	63.10	-2	10,536	-0.02%
2021/09/16	0	0.00	3	63.83	63.50	-3	10,565	-0.03%
2021/09/15	0.1	63.50	18	63.60	62.80	-17.9	10,627	-0.17%
2021/09/14	18.1	64.46	0	0.00	64.10	18.1	10,679	0.17%
2021/09/13	0	0.00	17	64.00	64.10	-17	10,698	-0.16%
2021/09/10	6	64.68	1	65.00	65.30	5	10,720	0.05%
2021/09/09	0.1	62.90	0	0.00	64.60	0.1	10,741	0.00%
2021/09/08	8.4	63.97	12	63.43	62.80	-3.7	10,706	-0.03%
2021/09/07	16.2	65.92	8	65.89	66.10	8.2	10,607	0.08%
2021/09/06	17.1	66.78	11	67.29	66.20	6.1	10,645	0.06%
2021/09/03	4	66.63	11	66.03	67.20	-7	10,541	-0.07%
2021/09/02	2.1	65.44	0	0.00	64.60	2.1	10,414	0.02%
2021/09/01	10	65.11	13	65.18	65.60	-3	10,339	-0.03%
2021/08/31	10	63.70	0	0.00	65.00	10	10,289	0.10%
2021/08/30	0	0.00	4	63.80	64.20	-4	10,495	-0.04%
2021/08/27	3	63.70	13	63.03	63.10	-10	10,541	-0.09%
2021/08/26	11	62.35	2.4	62.25	62.40	8.6	10,410	0.08%
2021/08/25	2.1	62.22	6	62.22	62.50	-3.9	10,348	-0.04%
2021/08/24	2.1	61.39	4	61.98	62.20	-1.9	10,262	-0.02%
2021/08/23	4.2	61.56	1	61.60	61.60	3.2	10,185	0.03%
2021/08/20	1	60.00	2	60.30	60.20	-1	10,104	-0.01%
2021/08/19	8	60.04	1	59.10	59.10	7	10,046	0.07%
2021/08/18	1	60.40	0	0.00	62.10	1	9,937	0.01%
2021/08/17	4	60.20	2	59.40	59.20	2	9,851	0.02%
2021/08/16	22.2	60.74	13.1	59.98	60.70	9.1	9,775	0.09%
2021/08/13	21.1	66.54	2	65.90	65.50	19.1	9,433	0.20%
2021/08/12	1	67.70	3	68.70	68.60	-2	9,282	-0.02%
2021/08/11	2	68.85	3	69.43	67.50	-1	9,218	-0.01%
2021/08/10	15	69.45	26	68.78	70.40	-11	9,120	-0.12%
2021/08/09	7	70.07	5	69.94	69.90	2	9,013	0.02%
2021/08/06	8	71.03	6	70.93	71.60	2	8,831	0.02%
2021/08/05	3	69.70	21	70.61	71.00	-18	8,767	-0.21%
2021/08/04	11	69.02	8	68.31	68.10	3	8,575	0.03%
2021/08/03	1	65.50	1	66.00	66.00	0	8,370	0.00%
2021/08/02	6	65.58	8	65.81	65.50	-2	8,308	-0.02%
2021/07/30	2	64.75	1	64.10	64.10	1	8,124	0.01%
2021/07/29	7	62.99	14	63.16	64.30	-7	7,983	-0.09%
2021/07/28	1	60.50	0	0.00	61.40	1	7,627	0.01%
2021/07/27	11	62.65	5	61.98	62.20	6	7,613	0.08%
2021/07/26	1	61.40	4	62.35	63.10	-3	7,526	-0.04%
2021/07/23	1	60.50	6	60.73	60.50	-5	7,667	-0.07%
2021/07/22	2	60.85	3	60.80	60.90	-1	7,936	-0.01%
2021/07/21	16	60.48	12	60.69	60.10	4	7,914	0.05%
2021/07/20	3	58.63	17	58.56	59.60	-14	7,778	-0.18%
2021/07/19	20	59.36	31	59.25	59.20	-11	7,653	-0.14%
2021/07/16	6	60.03	5	59.96	60.50	1	7,453	0.01%
2021/07/15	0	0.00	1	57.90	58.10	-1	7,075	-0.01%
2021/07/14	1	57.20	1.1	56.60	57.20	-0.1	7,098	0.00%
2021/07/13	7	57.50	0	0.00	57.40	7	7,194	0.10%
2021/07/12	0	0.00	2	57.05	56.80	-2	7,081	-0.03%
2021/07/09	3	56.57	1	56.60	56.50	2	7,110	0.03%
2021/07/08	16	57.28	2	57.00	57.00	14	7,248	0.19%
2021/07/07	3	57.03	6.2	57.36	56.90	-3.2	7,335	-0.04%
2021/07/06	14.1	59.02	23	58.25	58.30	-8.9	7,288	-0.12%
2021/07/05	2	58.00	15	58.72	59.90	-13	7,212	-0.18%
2021/07/02	5	56.90	0	0.00	57.10	5	7,022	0.07%
2021/07/01	26	56.85	14	57.24	57.10	12	7,046	0.17%
2021/06/30	2	56.00	2.1	55.77	56.00	-0.1	6,950	0.00%
2021/06/29	1	56.00	1	56.30	56.00	0	6,930	0.00%
2021/06/28	1	56.00	0	0.00	55.90	1	6,901	0.01%
2021/06/25	0	0.00	2	55.00	55.00	-2	6,801	-0.03%
2021/06/24	2	55.31	1	55.40	55.00	1	6,793	0.02%
2021/06/23	0.1	54.70	2	54.70	54.90	-1.9	6,745	-0.03%
2021/06/22	1	54.80	0.1	54.10	54.10	0.9	6,683	0.01%
2021/06/18	0	0.00	1	54.80	54.60	-1	6,664	-0.02%
2021/06/17	0	54.00	1.1	54.29	54.60	-1	6,660	-0.02%
2021/06/16	3	54.80	0	0.00	54.20	3	6,703	0.04%
2021/06/15	0.1	54.50	2	54.25	54.50	-1.9	6,708	-0.03%
2021/06/10	0	0.00	1	52.80	52.80	-1	6,690	-0.01%
2021/06/08	10	53.10	0	0.00	52.70	10	6,726	0.15%
2021/06/07	14	53.67	15	53.13	52.50	-1	6,780	-0.01%
2021/06/04	1	51.10	2	52.20	52.50	-1	6,529	-0.02%
2021/06/03	0	0.00	1	50.90	52.00	-1	6,471	-0.02%
2021/06/01	0	0.00	1	51.00	51.00	-1	6,501	-0.02%
2021/05/28	2	50.00	0	0.00	50.20	2	6,544	0.03%
2021/05/27	0	0.00	1.5	49.07	49.05	-1.5	6,581	-0.02%
2021/05/26	1	49.35	0	0.00	49.35	1	6,653	0.02%
2021/05/25	1	49.55	2	49.43	49.45	-1	6,734	-0.01%
2021/05/24	4	47.79	13	48.70	48.65	-9	6,795	-0.13%
2021/05/19	0.2	48.05	0	0.00	48.45	0.2	7,102	0.00%
2021/05/18	0.5	47.80	0	0.00	48.35	0.5	7,172	0.01%
2021/05/17	14	45.90	14.5	45.38	44.95	-0.5	7,324	-0.01%
2021/05/14	1	47.95	1	48.75	48.10	0	7,331	0.00%
2021/05/13	7	47.74	5	46.60	47.80	2	7,333	0.03%
2021/05/12	4	47.71	19	48.60	47.15	-15	7,325	-0.20%
2021/05/11	26	50.01	4	50.40	49.65	22	7,256	0.30%
2021/05/10	1	51.20	0	0.00	51.40	1	7,265	0.01%
2021/05/07	5	51.72	2	51.25	51.90	3	7,393	0.04%
2021/05/06	2	50.80	2	51.40	50.60	0	7,539	0.00%
2021/05/05	3	51.73	6	52.35	51.20	-3	7,670	-0.04%
2021/05/04	2	51.60	3	51.80	52.10	-1	7,998	-0.01%
2021/05/03	30	52.92	23	53.15	52.40	7	8,133	0.09%
2021/04/29	13	55.55	4	54.60	54.60	9	8,583	0.10%
2021/04/28	13	54.02	15.5	54.06	55.80	-2.5	9,138	-0.03%
2021/04/27	2	53.15	4	53.00	53.00	-2	9,147	-0.02%
2021/04/26	5	52.70	10	52.49	52.90	-5	9,166	-0.05%
2021/04/23	0	0.00	2	51.10	51.60	-2	9,114	-0.02%
2021/04/22	5	51.80	2	52.19	50.80	3	9,255	0.03%
2021/04/21	2	52.00	5	52.18	52.20	-3	9,383	-0.03%
2021/04/20	5	52.08	5	51.98	52.10	0	9,501	0.00%
2021/04/19	2	51.40	2	52.15	52.00	0	9,620	0.00%
2021/04/16	5	49.99	0.1	50.10	50.10	4.9	9,541	0.05%
2021/04/15	2	50.20	2	50.05	50.10	0	9,665	0.00%
2021/04/14	7	49.54	1.3	49.90	49.90	5.7	9,702	0.06%
2021/04/13	19	50.96	2	51.20	50.30	17	9,875	0.17%
2021/04/12	3.3	51.99	5	52.00	51.60	-1.7	10,141	-0.02%
2021/04/09	2	52.55	1	52.70	52.40	1	10,152	0.01%
2021/04/08	1	53.30	6	53.22	53.20	-5	10,072	-0.05%
2021/04/07	27	52.92	0	0.00	53.30	27	10,044	0.27%
2021/04/06	0	0.00	1	52.90	53.10	-1	10,017	-0.01%
2021/04/01	2	52.25	0	0.00	52.20	2	9,931	0.02%
2021/03/30	1	52.20	0	0.00	52.50	1	10,084	0.01%
2021/03/29	3	52.23	0	0.00	52.20	3	10,092	0.03%
2021/03/26	4	52.23	28	52.49	52.10	-24	10,136	-0.24%
2021/03/25	2	52.05	2	51.90	51.90	0	10,177	0.00%
2021/03/24	1	52.20	2	52.20	52.10	-1	10,204	-0.01%
2021/03/23	1	52.30	4	52.48	52.50	-3	10,219	-0.03%
2021/03/22	2	53.05	0	0.00	52.60	2	10,244	0.02%
2021/03/19	3	52.83	2	52.90	53.10	1	10,233	0.01%
2021/03/18	0	0.00	1	52.60	52.60	-1	10,229	-0.01%
2021/03/17	3	52.03	4	52.25	52.10	-1	10,319	-0.01%
2021/03/16	3	52.93	14	52.55	52.60	-11	10,304	-0.11%
2021/03/15	3	52.20	1	52.30	52.30	2	10,349	0.02%
2021/03/12	2	52.20	1	52.00	52.00	1	10,422	0.01%
2021/03/11	3	51.80	1	51.90	51.80	2	10,551	0.02%
2021/03/10	0	0.00	1	50.80	50.70	-1	10,568	-0.01%
2021/03/09	1	49.95	0	0.00	50.50	1	10,669	0.01%
2021/03/08	1	50.20	0	0.00	50.10	1	10,732	0.01%
2021/03/05	0	0.00	1	50.60	50.30	-1	10,830	-0.01%
2021/03/04	1	51.20	1	50.20	50.20	0	10,990	0.00%
2021/03/03	0.3	51.10	30	50.69	50.80	-29.7	11,040	-0.27%
2021/03/02	1	50.60	6	51.17	50.70	-5	11,148	-0.04%
2021/02/26	16	50.42	1	50.60	50.60	15	11,411	0.13%
2021/02/25	4	51.75	2	51.40	51.20	2	11,762	0.02%
2021/02/24	2	51.65	5	51.80	51.30	-3	11,867	-0.03%
2021/02/23	7.3	51.60	12	51.73	51.90	-4.7	11,835	-0.04%
2021/02/22	16	51.68	8	51.48	51.90	8	11,850	0.07%
2021/02/19	4	50.85	5	50.94	51.10	-1	11,822	-0.01%
2021/02/18	1	51.70	6	51.50	51.80	-5	11,754	-0.04%
2021/02/17	5	51.46	6	51.87	52.00	-1	11,727	-0.01%
2021/02/05	6	50.33	3	50.43	50.30	3	11,515	0.03%
2021/02/04	4	49.71	3	49.67	49.60	1	11,440	0.01%
2021/02/03	9.1	49.23	3	49.05	49.15	6.1	11,480	0.05%
2021/02/02	1	49.30	4	48.89	49.50	-3	11,469	-0.03%
2021/02/01	1	47.60	1	47.60	48.25	0	11,515	0.00%
2021/01/29	16	50.13	7	49.12	48.65	9	11,479	0.08%
2021/01/28	2.5	49.82	4	50.11	50.00	-1.5	11,335	-0.01%
2021/01/27	7	51.00	45	52.14	51.20	-38	11,155	-0.34%
2021/01/26	72	52.60	30	52.65	52.50	42	10,929	0.38%
2021/01/25	78	51.79	67	52.77	51.80	11	10,533	0.10%
2021/01/22	117	52.44	430.5	51.73	52.50	-313.5	10,241	-3.06%	大買/大賣/鉅額交易
2021/01/21	545	51.27	251	50.80	51.50	294	9,656	3.04%	大買/大賣/鉅額交易
2021/01/20	18	48.41	10	48.89	48.25	8	8,712	0.09%
2021/01/19	1	48.00	5	47.92	47.60	-4	8,273	-0.05%
2021/01/18	4	46.16	0	0.00	46.80	4	8,138	0.05%
2021/01/15	1	48.15	0	0.00	47.25	1	8,052	0.01%
2021/01/14	4	47.83	13	47.86	48.50	-9	7,888	-0.11%
2021/01/13	16.5	47.38	1	47.45	47.45	15.5	7,663	0.20%
2021/01/12	6	47.83	7	47.28	46.50	-1	7,496	-0.01%
2021/01/11	2	47.10	4	47.00	47.20	-2	7,296	-0.03%
2021/01/08	1.1	46.74	4	47.01	47.05	-3	7,211	-0.04%
2021/01/07	9	46.72	1	46.60	46.60	8	7,045	0.11%
2021/01/06	23	47.07	5.4	48.02	46.65	17.7	6,942	0.25%
2021/01/05	10	47.66	8	47.81	48.25	2	6,586	0.03%
2021/01/04	31	45.90	0	0.00	46.10	31	6,217	0.50%
2020/12/31	2	45.43	1	45.25	45.25	1	6,143	0.02%
2020/12/30	0	0.00	2	45.55	45.65	-2	6,166	-0.03%
2020/12/28	2	46.00	0	0.00	45.70	2	6,188	0.03%
2020/12/24	1	45.30	7	45.74	45.90	-6	6,150	-0.10%
2020/12/23	1	44.90	0	0.00	44.75	1	6,097	0.02%
2020/12/22	12	45.69	13	45.46	44.70	-1	6,102	-0.02%
2020/12/21	1	45.40	0	0.00	45.50	1	6,046	0.02%
2020/12/18	2	45.08	12	45.05	44.80	-10	5,954	-0.17%
2020/12/17	2	45.45	1	45.40	45.40	1	5,901	0.02%
2020/12/15	10.4	44.80	8	44.70	44.70	2.4	5,803	0.04%
2020/12/14	0	0.00	3	45.30	45.45	-3	5,763	-0.05%
2020/12/11	0	0.00	1	45.05	45.05	-1	5,722	-0.02%
2020/12/10	2	46.43	19	45.77	45.70	-17	5,615	-0.30%
2020/12/09	26	46.52	18	46.79	46.65	8	5,521	0.14%
2020/12/08	2	45.73	1	45.90	45.90	1	5,368	0.02%
2020/12/07	3	46.52	16	45.73	46.00	-13	5,281	-0.25%
2020/12/04	6	45.59	2	45.40	45.45	4	5,122	0.08%
2020/12/03	1	45.50	0	0.00	45.15	1	5,005	0.02%
2020/12/02	5	45.21	11	45.38	45.15	-6	4,911	-0.12%
2020/12/01	2	44.98	1	45.10	45.10	1	4,885	0.02%
2020/11/30	12	44.88	3	44.97	45.15	9	4,780	0.19%
2020/11/27	4	44.49	2	44.40	44.40	2	4,597	0.04%
2020/11/26	7	44.04	2	44.28	44.55	5	4,514	0.11%
2020/11/25	12	44.60	6	44.20	44.35	6	4,389	0.14%
2020/11/24	15	44.87	7	44.46	44.30	8	4,075	0.20%
2020/11/23	2	43.23	6	43.06	43.30	-4	3,704	-0.11%
2020/11/20	1	41.70	1	42.25	42.40	0	3,549	0.00%
2020/11/19	4	42.15	2	42.20	42.20	2	3,505	0.06%
2020/11/18	1	42.00	10	41.71	42.50	-9	3,469	-0.26%
2020/11/16	22	41.12	25	41.37	41.30	-3	3,595	-0.08%
2020/11/13	1	40.45	1	40.80	40.80	0	3,699	0.00%
2020/11/12	1	40.85	1	40.60	40.60	0	3,850	0.00%
2020/11/11	3	40.68	1	41.10	41.10	2	3,897	0.05%
2020/11/10	3	40.10	0	0.00	40.35	3	3,812	0.08%
2020/11/09	7	40.36	12	40.36	40.60	-5	3,780	-0.13%
2020/11/06	4	39.18	9	39.12	39.25	-5	3,704	-0.13%
2020/10/30	0	0.00	5	38.10	37.70	-5	4,031	-0.12%
2020/10/29	1	37.90	0	0.00	38.30	1	4,051	0.02%
2020/10/27	0	0.00	3	38.50	38.65	-3	4,168	-0.07%
2020/10/26	1	38.75	10	38.95	38.80	-9	4,200	-0.21%
2020/10/23	0	0.00	2	39.05	39.05	-2	4,253	-0.05%
2020/10/21	5	39.05	19	38.80	38.75	-14	4,722	-0.30%
2020/10/19	0	0.00	3	38.67	38.65	-3	5,211	-0.06%
2020/10/16	4	38.50	0	0.00	38.40	4	5,360	0.07%
2020/10/12	3	38.98	1	38.70	38.85	2	5,618	0.04%
2020/10/08	3	39.42	2	39.35	39.30	1	5,736	0.02%
2020/10/07	2	38.80	1	39.30	39.30	1	5,971	0.02%
2020/10/06	10	39.00	0	0.00	38.50	10	6,109	0.16%
2020/10/05	6	37.85	6	37.80	38.00	0	6,152	0.00%
2020/09/29	11	37.89	13.3	37.51	37.20	-2.3	6,332	-0.04%
2020/09/28	2	36.95	0	0.00	37.60	2	6,483	0.03%
2020/09/25	1	36.65	0	0.00	37.00	1	6,641	0.02%
2020/09/21	0	0.00	3	39.40	39.15	-3	7,236	-0.04%
2020/09/18	1.1	40.04	2	39.90	39.80	-0.9	7,473	-0.01%
2020/09/17	5	40.12	0	0.00	40.00	5	7,602	0.07%
2020/09/16	2.1	40.27	1	40.10	40.10	1.1	7,867	0.01%
2020/09/15	4	40.01	1	40.00	40.00	3	8,011	0.04%
2020/09/14	1	39.30	1	39.30	39.30	0	8,027	0.00%
2020/09/11	1	39.00	1	38.85	38.85	0	8,070	0.00%
2020/09/09	2	39.60	2	38.45	39.60	0	8,076	0.00%
2020/09/08	1	39.40	1	38.90	38.90	0	8,056	0.00%
2020/09/07	23	39.43	1	39.40	39.20	22	8,087	0.27%
2020/09/04	28	39.41	0	0.00	39.85	28	8,172	0.34%
2020/09/03	1.1	38.94	1	38.75	38.75	0.1	8,117	0.00%
2020/09/01	0	0.00	2	38.25	38.25	-2	8,157	-0.02%
2020/08/31	1	38.25	0	0.00	38.15	1	8,196	0.01%
2020/08/28	0	0.00	1.2	38.78	38.55	-1.2	8,244	-0.01%
2020/08/27	3	38.63	1	38.70	38.45	2	8,380	0.02%
2020/08/26	1	39.35	0	0.00	39.35	1	8,773	0.01%
2020/08/25	0.2	38.80	3	38.67	38.75	-2.8	8,874	-0.03%
2020/08/24	2	38.25	1	38.15	38.35	1	8,879	0.01%
2020/08/21	1	38.90	5	38.94	38.85	-4	8,865	-0.05%
2020/08/20	9.5	39.31	3	38.80	38.80	6.5	8,757	0.07%
2020/08/19	7	41.75	9	41.20	41.20	-2	8,651	-0.02%
2020/08/18	9	42.76	1	42.60	42.60	8	8,541	0.09%
2020/08/17	1	44.30	2	44.00	44.40	-1	8,442	-0.01%
2020/08/14	2	42.68	0	0.00	43.25	2	8,466	0.02%
2020/08/13	0	0.00	2	42.80	42.80	-2	8,505	-0.02%
2020/08/12	4	42.43	5	42.20	42.55	-1	8,485	-0.01%
2020/08/11	3	43.08	0	0.00	43.05	3	8,490	0.04%
2020/08/10	2	43.95	0	0.00	43.85	2	8,497	0.02%
2020/08/07	4	44.25	2	44.30	44.40	2	8,504	0.02%
2020/08/06	4	44.33	2	44.35	44.25	2	8,486	0.02%
2020/08/05	3	43.70	5	44.01	44.95	-2	8,407	-0.02%
2020/08/04	1	42.90	0	0.00	42.90	1	8,305	0.01%
2020/08/03	2	42.85	0	0.00	42.85	2	8,356	0.02%
2020/07/31	0	0.00	6	42.82	43.70	-6	8,432	-0.07%
2020/07/30	7	42.39	6	42.58	42.60	1	8,487	0.01%
2020/07/29	7	42.21	2	42.30	42.25	5	8,535	0.06%
2020/07/28	10	43.75	0	0.00	42.50	10	8,563	0.12%
2020/07/27	1	43.80	14.2	43.63	42.90	-13.2	8,376	-0.16%
2020/07/24	2	46.68	2	46.75	46.40	0	8,234	0.00%
2020/07/23	6	47.10	3	47.07	47.65	3	7,997	0.04%
2020/07/22	4	46.04	2	46.10	45.90	2	7,848	0.03%
2020/07/21	1	45.50	10	45.41	45.15	-9	7,748	-0.12%
2020/07/20	2	45.15	2	45.05	44.90	0	7,722	0.00%
2020/07/17	7	45.50	2	45.35	44.65	5	7,696	0.06%
2020/07/16	2	45.15	1	44.85	44.95	1	7,642	0.01%
2020/07/15	1	44.75	0	0.00	44.60	1	7,600	0.01%
2020/07/14	2	45.75	1	45.30	45.30	1	7,529	0.01%
2020/07/13	0	0.00	7	43.63	44.90	-7	7,316	-0.10%
2020/07/10	9	43.32	6	43.28	42.70	3	7,179	0.04%
2020/07/09	2	44.05	11	44.10	44.05	-9	7,102	-0.13%
2020/07/08	2	44.40	1	44.25	44.40	1	7,012	0.01%
2020/07/07	2	43.60	46	43.28	44.00	-44	6,913	-0.64%
2020/07/06	6	43.87	2	44.00	44.00	4	6,756	0.06%
2020/07/03	14	42.74	3	42.62	42.65	11	6,612	0.17%
2020/07/02	11	41.65	1	41.65	41.65	10	6,503	0.15%
2020/07/01	0	0.00	6	40.51	41.05	-6	6,419	-0.09%
2020/06/30	4	41.20	3	41.15	40.60	1	6,277	0.02%
2020/06/29	9	40.77	14	40.43	40.75	-5	6,115	-0.08%
2020/06/24	21	40.10	31	39.71	39.95	-10	5,881	-0.17%
2020/06/23	17	39.96	44	39.86	39.80	-27	5,784	-0.47%
2020/06/22	2	39.05	9	39.03	39.00	-7	5,541	-0.13%
2020/06/19	0	0.00	2	38.28	38.15	-2	5,420	-0.04%
2020/06/18	0	0.00	13	38.09	38.00	-13	5,402	-0.24%
2020/06/17	2	37.60	10	37.75	37.55	-8	5,375	-0.15%
2020/06/16	1	37.30	5	37.48	37.65	-4	5,426	-0.07%
2020/06/15	3	36.93	0	0.00	36.80	3	5,539	0.05%
2020/06/12	2	36.20	1	36.55	37.00	1	5,582	0.02%
2020/06/11	5	37.10	16	37.56	36.85	-11	5,657	-0.19%
2020/06/10	3	38.08	0	0.00	38.10	3	5,592	0.05%
2020/06/09	1	38.35	0.2	38.40	38.30	0.8	5,666	0.01%
2020/06/08	2	38.50	1	38.35	38.35	1	5,734	0.02%
2020/06/05	11	38.44	0	0.00	38.30	11	5,734	0.19%
2020/06/04	6	38.23	7	38.09	38.10	-1	5,746	-0.02%
2020/06/03	15	38.58	31	38.18	38.35	-16	5,750	-0.28%
2020/06/02	65	39.61	20	39.74	39.05	45	5,647	0.80%
2020/06/01	3	38.22	2	38.75	38.80	1	5,352	0.02%
2020/05/29	1	37.65	1	37.40	37.40	0	5,230	0.00%
2020/05/28	1	37.85	6	37.40	37.30	-5	5,229	-0.10%
2020/05/27	3	38.05	1	37.70	37.70	2	5,231	0.04%
2020/05/26	1	38.15	1	37.85	37.90	0	5,239	0.00%
2020/05/25	3	37.03	33	37.32	37.55	-30	5,179	-0.58%
2020/05/22	21	38.20	5	37.98	37.90	16	5,135	0.31%
2020/05/21	12	38.16	23	38.49	38.40	-11	5,069	-0.22%
2020/05/20	10	37.01	10	37.79	37.75	0	4,971	0.00%
2020/05/18	0.1	36.60	1	37.55	36.60	-0.9	4,908	-0.02%
2020/05/15	1	37.90	3	37.20	37.20	-2	4,849	-0.04%
2020/05/14	3	38.08	2	37.63	37.40	1	4,813	0.02%
2020/05/13	3	37.78	2	38.18	38.15	1	4,799	0.02%
2020/05/12	1	37.90	1	37.75	37.75	0	4,773	0.00%
2020/05/11	41	38.37	3	38.28	38.15	38	4,764	0.80%
2020/05/08	13	38.13	2	37.95	37.95	11	4,715	0.23%
2020/05/07	2	38.25	3	38.27	38.20	-1	4,648	-0.02%
2020/05/06	5	37.56	8	37.44	37.65	-3	4,524	-0.07%
2020/05/05	9	37.01	1	37.20	37.00	8	4,445	0.18%
2020/05/04	2	36.95	1	36.85	36.85	1	4,396	0.02%
2020/04/30	1	36.35	2	36.50	36.60	-1	4,337	-0.02%
2020/04/29	2	35.85	2	36.15	36.10	0	4,348	0.00%
2020/04/28	12	35.66	15	35.84	35.75	-3	4,305	-0.07%
2020/04/27	6	35.59	6	35.69	35.65	0	4,374	0.00%
2020/04/24	2	34.95	5	35.03	35.25	-3	4,323	-0.07%
2020/04/23	1	34.80	2	34.83	34.80	-1	4,302	-0.02%
2020/04/22	2	33.65	22	33.54	34.40	-20	4,335	-0.46%
2020/04/21	3	34.32	4	33.98	33.85	-1	4,396	-0.02%
2020/04/20	2	34.70	1	34.70	34.70	1	4,413	0.02%
2020/04/17	24	35.07	0	0.00	34.65	24	4,417	0.54%
2020/04/16	1	34.70	3	35.03	34.90	-2	4,361	-0.05%
2020/04/15	26	34.37	26	34.54	34.35	0	4,377	0.00%
2020/04/14	1	34.05	2	34.33	34.30	-1	4,378	-0.02%
2020/04/13	1	33.90	1	33.50	33.50	0	4,340	0.00%
2020/04/10	6	33.78	1	33.70	33.70	5	4,361	0.11%
2020/04/09	0	0.00	11	33.51	33.65	-11	4,384	-0.25%
2020/04/08	2	33.33	2	33.85	33.80	0	4,343	0.00%
2020/04/07	15	32.95	5	32.71	33.25	10	4,274	0.23%
2020/04/06	0	0.00	10	31.40	31.80	-10	4,221	-0.24%
2020/04/01	0	0.00	1	31.20	31.20	-1	4,218	-0.02%
2020/03/27	3	30.82	0	0.00	30.65	3	4,276	0.07%
2020/03/26	1	31.10	2	30.93	31.00	-1	4,231	-0.02%
2020/03/25	3	31.47	1	31.25	31.15	2	4,200	0.05%
2020/03/20	2	29.45	4	29.56	30.05	-2	4,141	-0.05%
2020/03/19	2	27.35	0	0.00	27.40	2	4,099	0.05%
2020/03/18	12	31.36	5	31.30	30.20	7	4,148	0.17%
2020/03/17	1	32.20	3	31.30	31.05	-2	4,276	-0.05%
2020/03/16	1	32.60	2	32.18	31.85	-1	4,156	-0.02%
2020/03/13	1	31.40	0	0.00	33.20	1	4,103	0.02%
2020/03/12	6	34.09	2	33.83	33.55	4	4,006	0.10%
2020/03/11	2	35.83	15.4	35.32	35.45	-13.4	3,984	-0.34%
2020/03/10	4	35.00	2	35.75	35.75	2	4,055	0.05%
2020/03/09	2	35.50	4	35.05	34.85	-2	3,986	-0.05%
2020/03/06	9	36.40	4	36.46	36.40	5	3,923	0.13%
2020/03/05	3	36.57	6.2	36.65	36.90	-3.2	3,961	-0.08%
2020/03/03	5	35.06	1	35.10	35.00	4	3,845	0.10%
2020/03/02	0	0.00	0.4	34.45	34.45	-0.4	3,813	-0.01%
2020/02/27	1.1	34.94	3	34.27	34.10	-1.9	3,779	-0.05%
2020/02/26	5	35.00	0	0.00	34.85	5	3,750	0.13%
2020/02/25	2	34.48	2	35.18	35.15	0	3,766	0.00%
2020/02/24	1	34.80	0	0.00	34.90	1	3,758	0.03%
2020/02/20	6	36.08	1	35.85	35.85	5	3,882	0.13%
2020/02/18	2	36.13	2	35.85	35.85	0	3,885	0.00%
2020/02/14	1	36.05	2	36.43	36.35	-1	3,908	-0.03%
2020/02/11	2	35.25	0	0.00	35.30	2	3,951	0.05%
2020/02/10	13	34.85	1	34.30	34.80	12	4,074	0.29%
2020/02/07	2	34.85	0	0.00	34.85	2	4,648	0.04%
2020/02/06	2	34.95	3	34.85	35.20	-1	4,704	-0.02%
2020/02/05	1	34.15	0	0.00	34.05	1	4,728	0.02%
2020/02/04	6	33.49	1	33.60	33.70	5	4,766	0.10%
2020/02/03	3	32.48	2	32.75	32.75	1	4,833	0.02%
2020/01/31	2.1	34.64	2	34.40	34.40	0.1	4,856	0.00%
2020/01/30	2	34.23	4	34.00	34.00	-2	5,027	-0.04%
2020/01/20	1	37.60	1	37.45	37.45	0	5,180	0.00%
2020/01/17	1	37.60	1	37.60	37.55	0	5,276	0.00%
2020/01/16	1	38.10	1	37.70	37.70	0	5,585	0.00%
2020/01/15	2	37.68	18	37.69	37.55	-16	5,947	-0.27%
2020/01/14	2	37.55	6	37.59	37.50	-4	5,874	-0.07%
2020/01/10	1	37.05	1	36.95	36.95	0	5,862	0.00%
2020/01/09	2	36.75	2	37.05	37.00	0	6,008	0.00%
2020/01/08	1	35.65	3	36.23	36.35	-2	6,045	-0.03%
2020/01/06	6	36.07	0	36.00	35.90	6	6,017	0.10%
2020/01/03	8	36.94	2	36.80	36.80	6	6,014	0.10%
2020/01/02	11	37.11	0	0.00	37.20	11	5,981	0.18%
2019/12/31	1	37.00	0	0.00	37.10	1	5,988	0.02%
2019/12/30	1	37.55	0	0.00	37.20	1	6,080	0.02%
2019/12/27	4	37.15	2	37.18	37.15	2	6,069	0.03%
2019/12/26	6	37.10	34	37.34	37.40	-28	6,030	-0.46%
2019/12/25	1	36.60	10	36.65	36.70	-9	5,951	-0.15%
2019/12/24	2	36.20	0	0.00	36.25	2	5,989	0.03%
2019/12/20	0	0.00	6	36.75	36.50	-6	6,026	-0.10%
2019/12/19	11	36.80	1	36.55	36.55	10	6,083	0.16%
2019/12/18	5	37.40	0	0.00	36.80	5	6,296	0.08%
2019/12/16	2	37.35	4	37.40	37.15	-2	6,327	-0.03%
2019/12/13	5	37.48	26	37.55	37.50	-21	6,318	-0.33%
2019/12/12	1	36.85	1	37.60	37.60	0	6,166	0.00%
2019/12/11	1	36.85	4	36.63	36.35	-3	5,980	-0.05%
2019/12/10	0	0.00	2	36.90	36.60	-2	6,007	-0.03%
2019/12/09	4	36.74	5	36.59	36.55	-1	6,021	-0.02%
2019/12/06	3	36.73	4	36.91	36.90	-1	6,007	-0.02%
2019/12/05	0	0.00	10	36.30	36.70	-10	6,005	-0.17%
2019/12/03	0	0.00	4	34.65	34.80	-4	6,140	-0.07%
2019/12/02	6.1	34.02	4	34.10	34.30	2.1	6,203	0.03%
2019/11/29	2.1	35.00	0	0.00	34.90	2.1	6,196	0.03%
2019/11/27	0	0.00	5	35.60	35.80	-5	6,348	-0.08%
2019/11/25	0.1	35.60	1.7	35.60	35.55	-1.6	6,658	-0.02%
2019/11/22	7.1	35.70	0	0.00	35.55	7.1	6,714	0.11%
2019/11/21	7.1	35.74	0	0.00	36.00	7.1	6,706	0.11%
2019/11/20	0	0.00	2	36.50	36.20	-2	6,714	-0.03%
2019/11/19	8	36.76	1	37.10	37.10	7	6,691	0.10%
2019/11/18	3	36.47	1	36.55	36.55	2	6,709	0.03%
2019/11/15	0	0.00	7	36.36	36.20	-7	6,733	-0.10%
2019/11/14	4.1	35.75	3	35.80	36.00	1.1	6,776	0.02%
2019/11/13	1	36.25	0	0.00	36.10	1	6,794	0.01%
2019/11/12	1	36.30	10	36.45	36.35	-9	6,768	-0.13%
2019/11/11	2.1	36.32	2	35.93	35.80	0.1	6,746	0.00%
2019/11/08	0	0.00	10	36.40	36.60	-10	6,683	-0.15%
2019/11/07	12.1	36.05	0	0.00	36.10	12.1	6,634	0.18%
2019/11/06	14.1	38.55	7	39.16	37.00	7.1	6,504	0.11%
2019/11/05	22	37.40	3	37.60	37.45	19	5,923	0.32%
2019/11/04	3	38.05	0	0.00	37.60	3	5,848	0.05%
2019/11/01	0	0.00	2	37.75	37.60	-2	5,776	-0.03%
2019/10/31	9.1	37.46	2	37.15	37.15	7.1	5,719	0.12%
2019/10/30	4	37.98	4	38.20	38.20	0	5,620	0.00%
2019/10/29	29	37.88	38	38.77	37.80	-9	5,507	-0.16%
2019/10/28	11	38.20	8	38.55	38.50	3	5,293	0.06%
2019/10/25	5.1	37.53	75	37.30	37.20	-69.9	5,021	-1.39%
2019/10/24	42.1	37.58	34	37.56	37.60	8.1	4,904	0.16%
2019/10/23	60	36.05	32	36.34	36.50	28	4,606	0.61%
2019/10/21	1	34.70	2	34.53	34.45	-1	4,175	-0.02%
2019/10/18	3	34.75	23	34.67	34.70	-20	4,154	-0.48%
2019/10/17	11	35.64	6	35.29	35.25	5	4,081	0.12%
2019/10/16	2	34.95	2	34.90	34.95	0	3,909	0.00%
2019/10/15	3	34.60	8	34.44	34.55	-5	3,792	-0.13%
2019/10/09	7	33.39	0	0.00	33.40	7	3,786	0.18%
2019/10/08	1	34.15	14	34.18	34.05	-13	3,793	-0.34%
2019/10/07	1	34.80	2	34.35	34.35	-1	3,798	-0.03%
2019/10/03	15	34.05	1	34.65	34.55	14	3,653	0.38%
2019/09/27	1	33.80	10	33.45	33.10	-9	3,563	-0.25%
2019/09/26	0	0.00	1	34.15	33.85	-1	3,512	-0.03%
2019/09/25	0	0.00	6	34.47	34.40	-6	3,488	-0.17%
2019/09/24	1	34.65	1	34.35	34.35	0	3,468	0.00%
2019/09/23	6	34.90	14	34.68	34.75	-8	3,387	-0.24%
2019/09/20	24	34.73	7	34.57	35.05	17	3,142	0.54%
2019/09/19	0	0.00	10	34.00	33.90	-10	3,026	-0.33%
2019/09/18	2	33.98	1	33.90	33.90	1	3,008	0.03%
2019/09/17	5	34.23	2	34.40	34.10	3	2,979	0.10%
2019/09/12	1	33.90	0	0.00	34.05	1	2,906	0.03%
2019/09/10	1	33.55	0	0.00	33.90	1	2,819	0.04%
2019/09/09	11	34.01	0	0.00	33.95	11	2,785	0.39%
2019/09/06	11	33.98	4	33.63	33.50	7	2,685	0.26%
2019/09/05	2	34.63	9	35.31	35.35	-7	2,502	-0.28%
2019/09/04	2	34.48	3	34.80	34.80	-1	2,382	-0.04%
2019/09/03	29	34.08	24	34.43	34.00	5	2,292	0.22%
2019/09/02	14	34.00	6	34.03	34.15	8	2,197	0.36%
2019/08/30	1	33.35	0	0.00	33.30	1	2,088	0.05%
2019/08/29	1	32.65	4	32.88	32.55	-3	1,954	-0.15%
2019/08/28	1	32.05	3	32.05	32.20	-2	1,775	-0.11%
2019/08/27	1	31.30	1	31.30	31.30	0	1,596	0.00%
2019/08/23	1	31.05	1	30.80	30.80	0	1,489	0.00%
2019/08/22	6	30.69	2	30.88	30.90	4	1,452	0.28%
2019/08/21	2	30.45	119	30.70	30.65	-117	1,395	-8.39%	大賣/鉅額交易
2019/08/20	2	29.73	6	29.84	29.70	-4	1,278	-0.31%
2019/08/19	2	29.20	17	29.19	29.55	-15	1,216	-1.23%
2019/08/16	0	0.00	3	28.87	29.20	-3	1,152	-0.26%
2019/08/15	0	0.00	9	28.20	28.25	-9	1,085	-0.83%
2019/08/14	3	28.40	2	28.50	28.25	1	1,085	0.09%
2019/08/13	6	28.22	0	0.00	28.15	6	1,067	0.56%
2019/08/08	11	27.81	0	0.00	28.05	11	1,053	1.04%
2019/08/07	0	0.00	1	28.15	27.85	-1	1,032	-0.10%
2019/08/06	1	27.55	0	0.00	27.90	1	1,021	0.10%
2019/08/05	2	28.00	0	0.00	28.00	2	1,008	0.20%
2019/08/02	6	28.44	0	0.00	28.35	6	1,008	0.59%
2019/08/01	3	28.88	0	0.00	28.90	3	1,008	0.30%
2019/07/31	2	29.00	0	0.00	29.10	2	1,003	0.20%
2019/07/30	5	29.64	0	0.00	29.10	5	1,002	0.50%
2019/07/29	0	0.00	1	29.85	29.80	-1	1,004	-0.10%
2019/07/26	0	0.00	4	30.09	29.90	-4	1,009	-0.40%
2019/07/25	0	0.00	3	30.02	29.90	-3	1,003	-0.30%
2019/07/24	0	0.00	1	29.45	29.45	-1	957	-0.10%
2019/07/22	100	28.95	0	0.00	28.95	100	927	10.79%
2019/07/19	3	28.70	2	28.83	28.75	1	929	0.11%
2019/07/18	1	28.65	0	0.00	28.55	1	936	0.11%
2019/07/16	1	28.80	0	0.00	28.80	1	951	0.11%
2019/07/15	7	28.90	0	0.00	28.85	7	947	0.74%
2019/07/12	1	31.25	0	0.00	31.25	1	903	0.11%
2019/07/09	1	30.55	1	30.50	30.55	0	947	0.00%
2019/07/04	0	0.00	1	30.45	30.50	-1	956	-0.10%
2019/06/28	3	29.68	0	0.00	29.70	3	986	0.30%
2019/06/24	3	29.38	0	0.00	29.35	3	1,045	0.29%
2019/06/13	1	29.10	0	0.00	29.15	1	1,313	0.08%
2019/06/12	1	29.25	6	29.09	29.30	-5	1,357	-0.37%
2019/05/20	15	28.27	0	0.00	28.30	15	1,647	0.91%
2019/05/16	1	28.80	0	0.00	28.80	1	1,646	0.06%
2019/05/14	2	28.48	0	0.00	28.75	2	1,670	0.12%
2019/05/13	0.1	29.05	0	0.00	28.85	0.1	1,667	0.01%
2019/05/09	0	0.00	4	29.55	29.40	-4	1,663	-0.24%
2019/05/07	1	30.30	0	0.00	30.35	1	1,659	0.06%
2019/05/06	2	30.65	0	0.00	30.40	2	1,661	0.12%
2019/05/03	0	0.00	1	31.50	31.35	-1	1,646	-0.06%
2019/04/29	1	30.70	0	0.00	30.70	1	1,641	0.06%
2019/04/18	1	31.50	0	0.00	31.20	1	1,634	0.06%
2019/04/17	4	32.15	4	31.85	31.80	0	1,633	0.00%
2019/04/16	0	0.00	1	31.00	31.15	-1	1,533	-0.07%
2019/04/15	0	0.00	2	30.88	30.80	-2	1,514	-0.13%
2019/04/10	1	30.80	0	0.00	31.00	1	1,490	0.07%
2019/04/09	0	0.00	6	30.83	30.90	-6	1,482	-0.40%
2019/04/08	1	30.95	4	30.81	30.95	-3	1,469	-0.20%
2019/04/01	0	0.00	1	30.10	30.05	-1	1,427	-0.07%
2019/03/26	1	30.45	0	0.00	30.40	1	1,377	0.07%
2019/03/25	1	30.40	0	0.00	30.50	1	1,366	0.07%
2019/03/21	7	30.97	3	30.97	30.85	4	1,268	0.32%
2019/03/18	0	0.00	2	29.70	29.75	-2	1,155	-0.17%
2019/03/15	1	29.60	2	29.75	29.20	-1	1,125	-0.09%
2019/03/11	0	0.00	7	28.89	28.80	-7	1,102	-0.63%
2019/03/08	1	28.60	6	28.57	28.95	-5	1,131	-0.44%
2019/03/07	0	0.00	6	28.95	28.95	-6	1,126	-0.53%
2019/03/05	0	0.00	1	29.55	29.55	-1	1,121	-0.09%
2019/03/04	2	29.85	0	0.00	29.75	2	1,128	0.18%
2019/02/27	0	0.00	2	29.80	30.00	-2	1,123	-0.18%
2019/02/26	3	30.85	1	30.60	30.25	2	1,100	0.18%
2019/02/25	1	29.75	0	0.00	29.95	1	985	0.10%
2019/02/20	0	0.00	1	29.25	29.00	-1	971	-0.10%
2019/02/19	0	0.00	1	28.95	28.95	-1	970	-0.10%
2019/02/18	1	28.90	0	0.00	28.90	1	968	0.10%
2019/02/15	0	0.00	1	28.75	28.75	-1	991	-0.10%
2019/02/14	0	0.00	4	28.93	28.80	-4	1,001	-0.40%
2019/02/13	0	0.00	4	28.65	28.55	-4	991	-0.40%
2019/01/30	1	28.35	0	0.00	28.25	1	1,016	0.10%
2019/01/29	5	28.30	0	0.00	28.40	5	1,032	0.48%
2019/01/25	1	28.15	0	0.00	28.35	1	1,042	0.10%
2019/01/23	1	27.80	0	0.00	27.80	1	1,070	0.09%
2019/01/18	1	28.20	1	28.15	28.15	0	1,084	0.00%
2019/01/17	5	28.15	0	0.00	28.15	5	1,109	0.45%
2019/01/16	0	28.00	2	27.90	27.85	-2	1,110	-0.18%
2019/01/15	3	27.40	0	0.00	27.35	3	1,118	0.27%
2019/01/11	5	27.40	0	0.00	27.40	5	1,132	0.44%
2019/01/10	5	27.25	0	0.00	27.35	5	1,139	0.44%
2018/12/28	1	27.05	0	0.00	27.05	1	1,298	0.08%
2018/12/26	0.2	26.80	1	27.20	26.75	-0.8	1,369	-0.06%
2018/12/25	3	26.85	0	0.00	27.05	3	1,377	0.22%
2018/12/20	0	0.00	1	28.00	27.35	-1	1,408	-0.07%
2018/12/19	2	28.10	0	0.00	28.15	2	1,407	0.14%
2018/12/12	0	0.00	1	28.70	28.70	-1	1,549	-0.06%
2018/12/11	1	28.10	9	28.35	28.40	-8	1,549	-0.52%
2018/12/07	0	0.00	1	28.85	28.95	-1	1,591	-0.06%
2018/12/06	2	29.35	0	0.00	28.60	2	1,694	0.12%
2018/12/05	3	30.00	4	30.30	29.95	-1	1,686	-0.06%
2018/12/04	12	30.90	2	30.90	30.80	10	1,712	0.58%
2018/12/03	3	30.30	4	30.54	30.85	-1	1,741	-0.06%
2018/11/30	0	0.00	1	29.75	29.75	-1	1,726	-0.06%
2018/11/28	2	29.55	0	0.00	29.50	2	1,791	0.11%
2018/11/09	0	0.00	11	28.90	28.85	-11	1,888	-0.58%
2018/11/08	0	0.00	1	29.45	29.20	-1	1,945	-0.05%
2018/11/07	1	28.85	0	0.00	28.95	1	1,921	0.05%
2018/11/06	0	0.00	2	28.90	28.80	-2	1,975	-0.10%
2018/11/05	2	28.75	1	28.80	28.75	1	1,983	0.05%
2018/11/01	0	0.00	2	28.93	28.70	-2	2,091	-0.10%
2018/10/26	3	27.20	0	0.00	26.55	3	2,107	0.14%
2018/10/25	2	26.95	0	0.00	26.60	2	2,117	0.09%
2018/10/23	1	28.30	0	0.00	28.20	1	2,131	0.05%
2018/10/19	1	28.50	2	28.60	28.60	-1	2,135	-0.05%
2018/10/18	0	0.00	1	29.10	29.10	-1	2,121	-0.05%
2018/10/17	0	0.00	1	30.20	29.65	-1	2,120	-0.05%
2018/10/15	0	0.00	1	29.80	29.85	-1	2,136	-0.05%
2018/10/12	1	29.30	2	29.15	29.50	-1	2,131	-0.05%
2018/10/11	4	28.71	0	0.00	28.45	4	2,124	0.19%
2018/10/09	1	31.40	0	0.00	31.60	1	2,061	0.05%
2018/10/08	2	31.93	1	32.05	32.05	1	2,074	0.05%
2018/10/05	0	0.00	1	32.30	32.25	-1	2,118	-0.05%
2018/10/04	3	33.02	1	32.80	32.80	2	2,099	0.10%
2018/10/03	1	33.60	0	0.00	33.60	1	2,101	0.05%
2018/09/25	1	34.35	1	34.25	33.95	0	2,342	0.00%
2018/09/21	0	0.00	1	34.10	34.25	-1	2,355	-0.04%
2018/09/18	0	0.00	1	34.20	33.80	-1	2,375	-0.04%
2018/09/14	20	32.68	3	32.93	33.20	17	2,383	0.71%
2018/09/13	7	32.26	20	32.50	32.50	-13	2,417	-0.54%
2018/09/12	7	32.31	10	32.81	32.00	-3	2,442	-0.12%
2018/09/10	4	33.71	0	0.00	33.65	4	2,482	0.16%
2018/09/07	1	34.60	0	0.00	34.45	1	2,530	0.04%
2018/09/05	0	0.00	1	36.00	35.50	-1	2,737	-0.04%
2018/09/03	1	35.40	2	35.35	35.05	-1	3,577	-0.03%
2018/08/31	2	34.60	0	0.00	34.85	2	3,590	0.06%
2018/08/30	2	34.20	1	34.50	34.45	1	3,617	0.03%
2018/08/27	0	0.00	1	34.35	34.35	-1	3,914	-0.03%
2018/08/24	1	33.70	0	0.00	33.80	1	3,941	0.03%
2018/08/20	1	33.90	0	0.00	33.90	1	4,241	0.02%
2018/08/17	2	34.50	1	35.30	34.35	1	4,363	0.02%
2018/08/16	1	34.30	0	0.00	34.75	1	4,372	0.02%
2018/08/15	4	34.08	2	34.00	33.90	2	4,345	0.05%
2018/08/14	1	34.90	0	0.00	35.05	1	4,298	0.02%
2018/08/13	4	35.10	0	0.00	35.25	4	4,291	0.09%
2018/08/10	2	36.43	1	36.45	36.40	1	4,279	0.02%
2018/08/09	5	36.56	3	36.55	36.55	2	4,277	0.05%
2018/08/08	1	35.95	2	36.30	36.20	-1	4,235	-0.02%
2018/08/07	1	35.50	0	0.00	35.35	1	4,240	0.02%
2018/08/02	2	36.05	0	0.00	35.50	2	4,380	0.05%
2018/08/01	1	36.50	4	36.68	36.45	-3	4,428	-0.07%
2018/07/30	0	0.00	1	36.40	35.85	-1	4,670	-0.02%
2018/07/25	1	35.45	25	35.43	35.35	-24	4,781	-0.50%
2018/07/24	25	35.26	3	35.25	35.40	22	4,802	0.46%
2018/07/19	1	35.35	0	0.00	35.30	1	4,826	0.02%
2018/07/18	1	35.40	0	0.00	35.50	1	4,885	0.02%
2018/07/17	1	36.05	0	0.00	35.95	1	4,877	0.02%
2018/07/16	2	36.10	2	35.90	36.10	0	4,885	0.00%
2018/07/13	0	0.00	1	36.20	35.90	-1	4,917	-0.02%
2018/07/12	1	35.20	0	0.00	35.20	1	4,894	0.02%
2018/07/11	0	0.00	1	35.10	35.05	-1	4,917	-0.02%
2018/07/10	1	35.50	0	0.00	35.50	1	4,904	0.02%
2018/07/09	1	35.70	1	36.30	35.60	0	4,895	0.00%
2018/07/06	17	37.15	2	37.15	36.95	15	4,837	0.31%
2018/07/05	4	37.10	0	0.00	36.80	4	4,802	0.08%
2018/07/04	3	37.25	1	37.80	37.10	2	4,814	0.04%
2018/07/03	2	36.55	2	36.50	36.50	0	4,818	0.00%
2018/06/29	12	38.05	1	37.30	37.95	11	4,797	0.23%
2018/06/27	1	37.30	0	0.00	36.85	1	4,780	0.02%
2018/06/26	0	0.00	3	37.05	37.10	-3	4,784	-0.06%
2018/06/21	0	0.00	6	38.40	38.10	-6	4,799	-0.13%
2018/06/20	11	37.86	2	37.75	37.80	9	4,844	0.19%
2018/06/19	0	0.00	1	38.60	38.60	-1	4,928	-0.02%
2018/06/15	10	40.38	4	40.25	39.65	6	5,021	0.12%
2018/06/13	1	41.85	1	41.50	41.00	0	4,897	0.00%
2018/06/12	56	40.62	78	41.30	40.40	-22	4,784	-0.46%
2018/06/11	3	39.93	16	40.51	41.25	-13	4,394	-0.30%
2018/06/06	16	37.57	4	37.45	37.45	12	4,136	0.29%
2018/06/05	11	37.73	11	37.45	37.05	0	4,153	0.00%
2018/05/31	0	0.00	4	36.98	37.40	-4	4,169	-0.10%
2018/05/29	21	37.44	13	37.00	36.90	8	4,121	0.19%
2018/05/28	3	37.23	1	37.10	37.10	2	4,113	0.05%
2018/05/25	1	37.00	4	37.19	37.60	-3	4,110	-0.07%
2018/05/22	2	36.55	2	36.10	36.10	0	4,290	0.00%
2018/05/21	1	36.45	2	36.43	36.45	-1	4,338	-0.02%
2018/05/18	2	36.25	2	36.10	36.10	0	4,390	0.00%
2018/05/16	3	36.22	0	0.00	36.05	3	4,494	0.07%
2018/05/15	3	37.15	2	36.80	36.55	1	4,590	0.02%
2018/05/14	2	36.93	0	0.00	37.00	2	4,744	0.04%
2018/05/11	2	37.20	0	0.00	37.00	2	4,875	0.04%
2018/05/09	3	37.30	4	37.03	37.00	-1	5,290	-0.02%
2018/05/08	2	37.00	1	36.85	36.75	1	5,270	0.02%
2018/05/07	5	36.03	2	37.38	37.60	3	5,277	0.06%
2018/05/04	3	35.67	2	35.70	35.70	1	5,201	0.02%
2018/05/03	0	0.00	1	34.05	34.00	-1	5,156	-0.02%
2018/04/30	2	34.90	2	34.55	34.55	0	5,241	0.00%
2018/04/27	0	0.00	34	33.90	34.85	-34	5,297	-0.64%
2018/04/26	1	34.45	2	34.15	33.80	-1	5,515	-0.02%
2018/04/25	0	0.00	2	34.43	34.45	-2	5,664	-0.04%
2018/04/24	17	35.05	0	0.00	34.75	17	5,727	0.30%
2018/04/20	0	0.00	4	36.88	37.00	-4	5,777	-0.07%
2018/04/19	1	37.15	1	37.30	37.30	0	5,987	0.00%
2018/04/18	1	36.45	12	36.32	36.40	-11	6,067	-0.18%
2018/04/17	4	36.60	2	36.45	36.30	2	6,099	0.03%
2018/04/16	0	0.00	10	37.10	37.00	-10	6,152	-0.16%
2018/04/12	1	37.20	1	37.20	37.20	0	6,506	0.00%
2018/04/10	4	37.56	1	37.25	37.25	3	6,841	0.04%
2018/04/09	1	37.00	1	37.20	37.10	0	7,079	0.00%
2018/04/03	0	0.00	10	36.65	36.75	-10	7,122	-0.14%
2018/04/02	1	36.65	3	37.20	36.65	-2	7,256	-0.03%
2018/03/30	1	36.60	0	0.00	36.50	1	7,313	0.01%
2018/03/29	2	36.68	0	0.00	36.50	2	7,513	0.03%
2018/03/28	5	36.85	2	37.15	36.80	3	8,077	0.04%
2018/03/27	2	37.55	2	37.30	37.25	0	8,123	0.00%
2018/03/26	1	37.15	4	37.05	37.05	-3	8,120	-0.04%
2018/03/23	4	37.10	0	0.00	36.85	4	8,170	0.05%
2018/03/22	9	38.61	13	38.48	38.10	-4	8,182	-0.05%
2018/03/21	7	38.83	1	38.45	38.80	6	8,104	0.07%
2018/03/20	2	37.65	0	0.00	37.50	2	7,971	0.03%
2018/03/19	17	37.71	0	0.00	37.65	17	7,994	0.21%
2018/03/16	11	38.02	8	37.71	37.50	3	8,001	0.04%
2018/03/15	2	38.45	0	0.00	38.15	2	8,026	0.02%
2018/03/13	1	38.00	20	38.03	37.90	-19	8,235	-0.23%
2018/03/12	5	38.06	11	38.01	37.65	-6	8,212	-0.07%
2018/03/09	1	37.50	5	37.36	37.50	-4	8,187	-0.05%
2018/03/08	0	0.00	2	37.60	37.60	-2	8,242	-0.02%
2018/03/07	5	37.40	2	37.30	37.00	3	8,240	0.04%
2018/03/06	0	0.00	1	37.75	37.50	-1	8,285	-0.01%
2018/03/02	1	37.10	9	36.99	37.00	-8	8,575	-0.09%
2018/03/01	0	0.00	7	37.54	37.45	-7	8,599	-0.08%
2018/02/27	3	37.17	5	36.57	36.55	-2	8,566	-0.02%
2018/02/26	8	37.71	5	37.80	37.20	3	8,516	0.04%
2018/02/23	2	36.00	4	36.71	36.95	-2	8,348	-0.02%
2018/02/22	0	0.00	3	35.75	35.75	-3	8,360	-0.04%
2018/02/21	1	36.00	0	0.00	36.00	1	8,425	0.01%
2018/02/12	12	34.98	1	34.55	34.55	11	8,486	0.13%
2018/02/09	4	34.45	2	34.88	34.90	2	8,485	0.02%
2018/02/08	1	35.60	2	35.28	35.30	-1	8,447	-0.01%
2018/02/07	4	36.68	3	36.45	35.60	1	8,469	0.01%
2018/02/06	4	35.75	6	35.25	35.05	-2	8,389	-0.02%
2018/02/05	18	37.39	3	38.10	38.00	15	8,319	0.18%
2018/02/02	2	38.05	12	38.19	38.20	-10	8,176	-0.12%
2018/02/01	19	37.77	24	37.61	37.85	-5	8,059	-0.06%
2018/01/31	3	36.05	1	36.30	36.35	2	7,821	0.03%
2018/01/29	4	37.03	1	36.80	36.80	3	7,843	0.04%
2018/01/26	3	36.32	1	36.75	36.75	2	7,745	0.03%
2018/01/25	14	36.37	22	36.35	36.30	-8	7,773	-0.10%
2018/01/24	1	36.25	1	36.40	36.40	0	7,716	0.00%
2018/01/23	4	36.33	2	36.15	36.20	2	7,677	0.03%
2018/01/22	24	36.56	10	36.90	36.50	14	7,596	0.18%
2018/01/19	2	35.95	8	35.68	36.25	-6	7,354	-0.08%
2018/01/18	8	36.08	4	35.63	35.55	4	7,177	0.06%
2018/01/17	1	36.10	1	36.10	36.10	0	7,099	0.00%
2018/01/16	0	0.00	2	36.10	36.05	-2	7,055	-0.03%
2018/01/15	12	36.39	3	36.23	36.20	9	6,974	0.13%
2018/01/12	2	35.55	2	35.78	35.85	0	6,763	0.00%
2018/01/11	1	35.00	6	34.97	35.20	-5	6,616	-0.08%
2018/01/10	2	35.08	2	35.25	35.00	0	6,551	0.00%
2018/01/09	3	34.65	1	34.40	35.00	2	6,503	0.03%
2018/01/08	8	35.57	9	34.84	34.65	-1	6,354	-0.02%
2018/01/05	5	34.81	18	34.97	35.20	-13	6,109	-0.21%
2018/01/04	7	34.55	5	34.58	34.85	2	5,920	0.03%
2018/01/03	16	34.31	13	34.18	34.05	3	5,727	0.05%
2018/01/02	4	32.94	1	33.10	33.40	3	5,460	0.05%