矽格 (6257)-中國信託-文心券商分點個股進出

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
71.5
漲跌
▲0.5
漲幅
+0.70%
成交量
1,251張
產業
上市半導體類股
963人加入追蹤

立即追蹤
本地時間:13:30

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－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/11/21	2	71.00	0	0.00	71.00	2	4,241	0.05%
2024/11/20	1.1	71.96	0	0.00	71.00	1.1	4,238	0.03%
2024/11/19	1	71.70	0.1	71.80	71.50	0.9	4,238	0.02%
2024/11/18	5	71.10	0	0.00	70.60	5	4,245	0.12%
2024/11/14	3	72.51	0	0.00	72.90	3	4,234	0.07%
2024/11/13	1	73.10	0	0.00	74.00	1	4,198	0.02%
2024/11/12	3	73.80	15	73.44	72.80	-12	4,194	-0.29%
2024/11/11	2.2	74.59	6	74.67	75.00	-3.8	4,173	-0.09%
2024/11/08	6	74.28	6	75.05	74.40	0	4,199	0.00%
2024/11/07	5	74.60	1	74.60	74.60	4	4,215	0.09%
2024/11/06	4	73.62	0	0.00	73.50	4	4,214	0.09%
2024/11/04	0	0.00	1	72.00	71.60	-1	4,277	-0.02%
2024/11/01	9	72.46	0	0.00	72.80	9	4,347	0.21%
2024/10/30	6	74.97	9	73.80	73.70	-3	4,323	-0.07%
2024/10/29	6.3	77.45	8	77.14	77.60	-1.8	4,232	-0.04%
2024/10/28	5	80.40	6	79.32	79.30	-1	4,280	-0.02%
2024/10/25	5	78.70	0	0.00	78.80	5	4,269	0.12%
2024/10/24	3	79.27	1	79.20	78.60	2	4,297	0.05%
2024/10/23	7	79.59	3	79.63	79.40	4	4,294	0.09%
2024/10/22	2	78.60	0	0.00	79.30	2	4,289	0.05%
2024/10/21	2	78.10	0	0.00	78.30	2	4,313	0.05%
2024/10/18	3	78.23	0	0.00	77.10	3	4,351	0.07%
2024/10/17	6	78.93	3	79.07	78.70	3	4,358	0.07%
2024/10/16	3	79.10	4.2	79.10	79.00	-1.2	4,356	-0.03%
2024/10/15	13	79.53	7.5	79.11	79.10	5.5	4,385	0.13%
2024/10/14	3	78.30	6	77.75	79.10	-3	4,296	-0.07%
2024/10/11	8.1	77.23	11.2	78.03	77.70	-3.1	4,289	-0.07%
2024/10/09	7.5	76.91	4	76.28	76.00	3.5	4,330	0.08%
2024/10/08	9.2	75.87	5	75.50	75.40	4.2	4,298	0.10%
2024/10/07	1	75.60	3	75.23	75.00	-2	4,311	-0.05%
2024/10/04	1	75.00	0	0.00	74.20	1	4,353	0.02%
2024/10/01	6	75.83	2	75.20	75.50	4	4,418	0.09%
2024/09/30	9	76.43	1	76.90	75.70	8	4,440	0.18%
2024/09/27	1	77.60	0	0.00	77.30	1	4,406	0.02%
2024/09/26	7	77.93	3	78.63	77.20	4	4,405	0.09%
2024/09/25	5	77.26	21.2	77.91	78.40	-16.2	4,302	-0.38%
2024/09/24	5	76.88	12	76.58	76.80	-7	4,182	-0.17%
2024/09/23	1	74.20	1	74.80	74.20	0	4,102	0.00%
2024/09/20	3	74.63	2	74.90	73.90	1	4,142	0.02%
2024/09/19	6	73.33	0	0.00	74.40	6	4,188	0.14%
2024/09/16	1	74.50	1	74.70	74.50	0	4,270	0.00%
2024/09/11	19	74.41	3	74.60	73.30	16	4,293	0.37%
2024/09/10	1	74.90	0	0.00	74.50	1	4,252	0.02%
2024/09/09	0	0.00	1	73.90	74.10	-1	4,222	-0.02%
2024/09/06	0	0.00	1	74.00	74.30	-1	4,262	-0.02%
2024/09/05	6	74.42	2	75.20	74.50	4	4,255	0.09%
2024/09/04	7.1	73.53	1	74.70	74.20	6.1	4,229	0.14%
2024/09/03	0	78.00	0	0.00	77.70	0	4,188	0.00%
2024/09/02	0	0.00	3	77.93	77.40	-3	4,242	-0.07%
2024/08/30	3	79.43	0	0.00	78.10	3	4,192	0.07%
2024/08/29	1	76.61	6	74.95	77.70	-5	4,005	-0.12%
2024/08/28	0	0.00	5	74.80	74.90	-5	3,941	-0.13%
2024/08/27	0	0.00	0.2	74.00	74.10	-0.2	3,976	0.00%
2024/08/26	2	74.00	0	0.00	73.50	2	4,013	0.05%
2024/08/22	0	0.00	1	74.20	73.70	-1	4,129	-0.02%
2024/08/20	0.5	74.80	0	0.00	74.50	0.5	4,242	0.01%
2024/08/19	0	0.00	1	73.00	74.20	-1	4,347	-0.02%
2024/08/16	0	0.00	0.1	72.40	72.40	-0.1	4,472	0.00%
2024/08/14	5	72.40	0.5	72.30	72.20	4.5	4,703	0.10%
2024/08/12	2	70.85	0	0.00	72.10	2	5,165	0.04%
2024/08/09	0	0.00	5	70.34	70.20	-5	5,189	-0.10%
2024/08/08	8	68.95	0.4	69.00	68.70	7.6	5,166	0.15%
2024/08/07	0	0.00	1	69.00	69.80	-1	5,151	-0.02%
2024/08/06	0	0.00	1.2	66.18	67.50	-1.2	5,153	-0.02%
2024/08/05	5.6	67.41	0.1	67.20	66.90	5.5	5,114	0.11%
2024/08/02	2	75.75	7	75.43	74.30	-5	5,074	-0.10%
2024/08/01	0.3	77.00	1	77.90	76.90	-0.7	5,144	-0.01%
2024/07/31	3	76.13	8.5	76.70	76.80	-5.5	5,129	-0.11%
2024/07/30	2	72.65	1	72.00	74.00	1	5,129	0.02%
2024/07/23	0	0.00	0.2	76.90	76.80	-0.2	5,469	0.00%
2024/07/22	1	76.50	0	0.00	76.00	1	5,478	0.02%
2024/07/19	0.3	78.90	0.3	80.10	78.30	0	5,436	0.00%
2024/07/18	50	79.70	2	80.25	81.00	48	5,414	0.89%
2024/07/17	2.3	81.59	2	81.80	81.70	0.3	5,387	0.01%
2024/07/16	2.6	82.06	12	82.27	82.20	-9.4	5,420	-0.17%
2024/07/15	0	0.00	0.4	80.90	80.80	-0.4	5,415	-0.01%
2024/07/12	1.1	80.98	0	0.00	80.60	1.1	5,418	0.02%
2024/07/11	8	81.06	0	0.00	82.30	8	5,417	0.15%
2024/07/09	0.6	79.25	0	0.00	79.40	0.6	5,399	0.01%
2024/07/08	1	80.20	3	78.50	79.40	-2	5,433	-0.04%
2024/07/05	0	0.00	1	78.70	78.40	-1	5,419	-0.02%
2024/07/04	4.4	77.75	0	0.00	77.90	4.4	5,401	0.08%
2024/07/03	0	0.00	1	76.40	76.00	-1	5,412	-0.02%
2024/07/02	1	75.40	0	0.00	75.20	1	5,452	0.02%
2024/07/01	2	76.20	0	0.00	76.10	2	5,432	0.04%
2024/06/28	0	0.00	1	77.30	76.80	-1	5,493	-0.02%
2024/06/27	2.1	75.83	2	76.70	76.70	0.1	5,471	0.00%
2024/06/26	10	78.40	0	0.00	78.40	10	5,595	0.18%
2024/06/25	0	0.00	2.6	77.62	79.40	-2.6	5,803	-0.05%
2024/06/24	1	80.70	0.8	80.48	79.90	0.2	5,915	0.00%
2024/06/21	0	0.00	3	81.30	82.00	-3	5,919	-0.05%
2024/06/20	0	0.00	4	81.35	81.50	-4	5,940	-0.07%
2024/06/19	1	80.60	5	80.74	80.30	-4	6,053	-0.07%
2024/06/18	1	80.50	3	80.80	80.50	-2	6,217	-0.03%
2024/06/17	0	0.00	1	81.00	80.50	-1	6,544	-0.02%
2024/06/14	0	0.00	1	81.40	81.30	-1	6,677	-0.02%
2024/06/13	3	81.07	5	81.06	81.40	-2	6,814	-0.03%
2024/06/12	1	80.10	7.3	80.22	80.00	-6.3	6,836	-0.09%
2024/06/11	0.3	79.70	0	0.00	79.50	0.3	6,895	0.00%
2024/06/07	2	80.25	0	0.00	79.90	2	6,947	0.03%
2024/06/06	8	82.26	10	82.14	81.00	-2	6,963	-0.03%
2024/06/05	5	80.74	1	79.80	80.00	4	6,889	0.06%
2024/06/04	0.4	80.50	0	0.00	80.90	0.4	7,010	0.01%
2024/06/03	0.3	78.70	3	78.70	80.10	-2.7	7,140	-0.04%
2024/05/31	0	0.00	2	79.55	78.70	-2	7,186	-0.03%
2024/05/30	1	80.60	1	80.50	79.90	0	7,162	0.00%
2024/05/29	2	81.20	1	81.60	81.50	1	7,179	0.01%
2024/05/28	1.4	81.14	5	80.68	81.20	-3.6	7,254	-0.05%
2024/05/27	3	81.07	8.3	80.90	80.50	-5.3	7,244	-0.07%
2024/05/24	7	79.91	2.5	79.94	80.40	4.5	7,294	0.06%
2024/05/23	0	0.00	1	78.50	78.00	-1	7,349	-0.01%
2024/05/22	1.1	80.07	4	79.93	79.10	-3	7,566	-0.04%
2024/05/21	5.3	78.99	2	79.45	79.00	3.3	7,505	0.04%
2024/05/20	0	0.00	2	79.95	79.00	-2	7,431	-0.03%
2024/05/17	9	78.54	1.7	78.49	78.00	7.3	7,337	0.10%
2024/05/16	5	81.06	19.1	82.45	81.30	-14.1	7,216	-0.19%
2024/05/15	2.3	77.47	7	77.27	77.40	-4.7	6,970	-0.07%
2024/05/13	0	0.00	0.1	77.00	76.50	-0.1	6,926	0.00%
2024/05/10	2	77.65	0.3	77.00	76.20	1.8	6,920	0.03%
2024/05/09	3	78.33	2	78.15	77.10	1	6,887	0.01%
2024/05/08	5	78.38	1	77.50	78.30	4	6,858	0.06%
2024/05/07	2	77.80	1	77.80	77.80	1	6,807	0.01%
2024/05/06	1.1	77.19	7	76.69	77.10	-5.9	6,698	-0.09%
2024/05/03	1	77.00	0	0.00	76.40	1	6,707	0.01%
2024/05/02	5.2	77.38	13	77.72	77.40	-7.8	6,637	-0.12%
2024/04/30	5.2	73.06	5	73.58	74.20	0.2	6,367	0.00%
2024/04/29	2	72.10	4	72.85	72.90	-2	6,295	-0.03%
2024/04/23	0	0.00	8	67.70	68.30	-8	6,362	-0.13%
2024/04/22	1	68.60	8	68.00	68.30	-7	6,358	-0.11%
2024/04/19	0	0.00	4	70.70	70.50	-4	6,293	-0.06%
2024/04/18	4	71.98	0	0.00	71.50	4	6,215	0.06%
2024/04/16	3	70.53	0	0.00	70.60	3	6,136	0.05%
2024/04/15	3	72.43	1	72.00	72.00	2	6,060	0.03%
2024/04/12	1	73.30	0	0.00	73.20	1	6,030	0.02%
2024/04/11	4	72.33	1	72.80	72.80	3	5,949	0.05%
2024/04/10	0.2	72.00	2	72.20	72.40	-1.8	5,892	-0.03%
2024/04/09	8	71.04	2	72.25	71.10	6	5,828	0.10%
2024/04/08	3	70.90	0	0.00	70.80	3	5,787	0.05%
2024/04/03	2	72.20	1	72.10	71.80	1	5,763	0.02%
2024/04/02	5	71.84	4	72.53	73.00	1	5,753	0.02%
2024/04/01	0	0.00	27	72.19	71.60	-27	5,670	-0.48%
2024/03/29	37	71.05	9	71.80	71.00	28	5,597	0.50%
2024/03/28	7	73.33	3	73.80	72.00	4	5,390	0.07%
2024/03/27	3	72.90	11	73.75	73.80	-8	5,144	-0.16%
2024/03/26	10	71.19	2	71.90	71.00	8	4,978	0.16%
2024/03/25	6	72.23	6	72.25	72.30	0	4,974	0.00%
2024/03/22	8	73.00	1	72.10	72.40	7	4,944	0.14%
2024/03/21	9	76.50	7.5	77.02	74.70	1.5	4,910	0.03%
2024/03/20	22.5	77.07	19.7	77.82	75.60	2.8	5,085	0.05%
2024/03/19	1.2	73.55	7.7	73.52	73.50	-6.5	5,072	-0.13%
2024/03/18	1	71.60	23.7	71.10	72.10	-22.7	4,948	-0.46%
2024/03/15	19	68.39	0	0.00	68.80	19	4,832	0.39%
2024/03/14	1	68.10	0	0.00	68.80	1	4,777	0.02%
2024/03/13	3.1	70.31	9	70.49	70.10	-5.9	4,716	-0.13%
2024/03/12	1.2	69.03	15	70.20	69.90	-13.8	4,674	-0.30%
2024/03/11	0.2	68.70	0	0.00	68.40	0.2	4,698	0.00%
2024/03/08	15.7	69.45	13	70.83	69.00	2.7	4,758	0.06%
2024/03/07	26	70.60	45	70.83	69.60	-19	4,727	-0.40%
2024/03/06	14	69.79	2	69.30	70.20	12	4,786	0.25%
2024/03/05	15.1	68.00	3	67.50	68.10	12.1	4,965	0.24%
2024/03/04	1	67.90	1	68.40	67.90	0	5,024	0.00%
2024/03/01	9.2	67.63	0	0.00	67.20	9.2	4,971	0.19%
2024/02/29	0	0.00	1	70.50	70.30	-1	4,814	-0.02%
2024/02/27	1	70.00	5	70.22	70.00	-4	4,781	-0.08%
2024/02/26	6	72.80	3.1	72.80	72.30	3	4,667	0.06%
2024/02/23	32.1	73.38	9.3	73.78	72.50	22.8	4,542	0.50%
2024/02/22	4	70.20	2	70.30	70.80	2	4,207	0.05%
2024/02/21	0	0.00	0.7	69.10	68.80	-0.7	4,122	-0.02%
2024/02/19	2	69.00	4.1	69.53	70.00	-2.1	4,099	-0.05%
2024/02/16	0	0.00	7	69.66	69.50	-7	4,088	-0.17%
2024/02/15	5	67.00	9	67.29	68.20	-4	4,032	-0.10%
2024/02/05	1.1	65.43	0	0.00	65.30	1.1	3,992	0.03%
2024/02/02	4.2	66.43	0	0.00	65.70	4.2	3,999	0.11%
2024/02/01	2	67.05	5	66.82	66.60	-3	3,997	-0.08%
2024/01/31	5	68.06	2	67.45	67.70	3	4,025	0.07%
2024/01/30	0	0.00	0.7	67.30	66.50	-0.7	4,054	-0.02%
2024/01/25	1	68.30	1	68.80	68.70	0	4,117	0.00%
2024/01/24	2	68.30	2	68.40	68.00	0	4,103	0.00%
2024/01/23	1	68.20	2	68.20	68.10	-1	4,111	-0.02%
2024/01/22	0	0.00	1	68.10	68.00	-1	4,084	-0.02%
2024/01/18	4	65.93	2	65.35	65.30	2	4,006	0.05%
2024/01/17	0	0.00	1	66.00	65.80	-1	4,124	-0.02%
2024/01/16	1	65.90	0.1	65.20	66.10	0.9	4,139	0.02%
2024/01/10	0.1	64.40	0	0.00	64.60	0.1	4,367	0.00%
2024/01/09	1	64.50	31	64.31	64.40	-30	4,482	-0.67%
2024/01/05	0	0.00	40	64.73	64.90	-40	4,636	-0.86%
2024/01/04	2	64.90	0	0.00	65.00	2	4,642	0.04%
2024/01/02	0	0.00	1	65.60	64.60	-1	4,648	-0.02%
2023/12/29	1	65.20	10	65.12	65.20	-9	4,647	-0.19%
2023/12/28	1	66.50	0	0.00	66.00	1	4,599	0.02%
2023/12/27	4	67.30	11	67.40	67.30	-7	4,574	-0.15%
2023/12/26	0	0.00	8	66.88	66.80	-8	4,565	-0.18%
2023/12/25	1.4	67.18	6	66.20	66.40	-4.6	4,552	-0.10%
2023/12/22	4	68.48	1	68.10	68.00	3	4,508	0.07%
2023/12/21	1	68.30	0	0.00	68.10	1	4,515	0.02%
2023/12/20	0.2	67.50	1	68.40	68.80	-0.8	4,488	-0.02%
2023/12/19	3.1	67.47	11	67.72	67.80	-7.9	4,433	-0.18%
2023/12/18	1	67.80	19	68.40	68.50	-18	4,437	-0.41%
2023/12/15	50.5	68.44	44.1	67.66	67.20	6.4	4,545	0.14%
2023/12/14	10	69.81	17	70.34	71.90	-7	4,467	-0.16%
2023/12/13	0	0.00	1	66.10	66.40	-1	4,163	-0.02%
2023/12/12	0	0.00	2.1	66.09	65.80	-2.1	4,245	-0.05%
2023/12/11	0	0.00	4	64.73	65.00	-4	4,209	-0.10%
2023/12/08	12	64.63	2	65.15	64.70	10	4,198	0.24%
2023/12/07	1	64.70	0	0.00	64.60	1	4,183	0.02%
2023/12/06	1	64.50	6	64.52	65.40	-5	4,158	-0.12%
2023/12/05	9	65.00	2	65.10	65.50	7	4,084	0.17%
2023/12/04	6	65.70	6.1	65.85	66.00	-0.1	4,013	0.00%
2023/12/01	13	65.25	22	65.20	65.80	-9	3,943	-0.23%
2023/11/30	15	63.91	11.5	63.98	63.80	3.5	3,722	0.09%
2023/11/29	0	0.00	1	62.10	62.00	-1	3,478	-0.03%
2023/11/27	0	0.00	1	60.30	60.00	-1	3,449	-0.03%
2023/11/23	0	0.00	20	60.85	60.90	-20	3,515	-0.57%
2023/11/22	0	0.00	1.1	61.00	60.90	-1.1	3,537	-0.03%
2023/11/21	1.4	61.54	1	60.70	60.70	0.4	3,565	0.01%
2023/11/20	1	61.20	11	61.25	61.40	-10	3,673	-0.27%
2023/11/17	3	61.57	2.1	61.42	61.00	0.9	3,803	0.02%
2023/11/16	0	0.00	1	61.20	61.50	-1	3,785	-0.03%
2023/11/14	0	0.00	4	60.70	61.50	-4	3,792	-0.11%
2023/11/10	0	0.00	3.1	59.91	60.20	-3.1	3,769	-0.08%
2023/11/09	0	0.00	6	60.80	60.80	-6	3,748	-0.16%
2023/11/08	1	61.60	1	61.40	61.40	0	3,736	0.00%
2023/11/07	4	61.28	0	0.00	61.70	4	3,702	0.11%
2023/11/06	3	61.63	4	61.60	61.50	-1	3,649	-0.03%
2023/11/03	0	0.00	1.2	61.43	61.50	-1.2	3,596	-0.03%
2023/11/01	2	59.45	1	59.60	59.70	1	3,503	0.03%
2023/10/31	13	60.18	38	59.78	59.30	-25	3,490	-0.72%
2023/10/27	6	59.80	3	59.60	59.40	3	3,500	0.09%
2023/10/26	3	61.07	17	61.66	60.20	-14	3,491	-0.40%
2023/10/25	58	61.67	58	61.81	62.00	0	3,448	0.00%
2023/10/24	22	60.84	22	60.70	60.70	0	3,402	0.00%
2023/10/23	24.2	61.03	5	60.58	59.90	19.2	3,432	0.56%
2023/10/20	7	60.69	11	60.88	60.80	-4	3,445	-0.12%
2023/10/19	6	60.92	6	60.55	60.70	0	3,413	0.00%
2023/10/18	5.1	60.25	3	60.20	60.00	2.1	3,342	0.06%
2023/10/17	3	60.20	1	60.60	60.70	2	3,292	0.06%
2023/10/16	5	59.30	1	59.10	59.20	4	3,230	0.12%
2023/10/13	3	59.50	15	60.18	60.00	-12	3,223	-0.37%
2023/10/12	6	57.88	0	0.00	58.30	6	3,118	0.19%
2023/10/03	0	0.00	3	57.97	57.50	-3	3,132	-0.10%
2023/10/02	5	57.60	0	0.00	57.70	5	3,151	0.16%
2023/09/28	2	57.20	0	0.00	57.40	2	3,183	0.06%
2023/09/26	5	56.98	0	0.00	56.70	5	3,299	0.15%
2023/09/25	10	58.30	0	0.00	58.30	10	3,259	0.31%
2023/09/22	0	0.00	6	57.90	57.50	-6	3,247	-0.18%
2023/09/21	0.4	56.90	14	56.89	57.20	-13.6	3,216	-0.42%
2023/09/20	6	59.90	17	58.93	58.00	-11	3,167	-0.35%
2023/09/19	13	60.53	15	60.28	60.80	-2	2,973	-0.07%
2023/09/18	1	58.90	10	58.68	58.80	-9	2,660	-0.34%
2023/09/15	18	58.53	27	58.58	58.00	-9	2,635	-0.34%
2023/09/14	5	57.60	4	57.58	57.20	1	2,512	0.04%
2023/09/12	9	57.60	0	0.00	57.40	9	2,488	0.36%
2023/09/11	10	57.38	1	56.90	57.10	9	2,484	0.36%
2023/09/08	0	0.00	1	57.00	57.20	-1	2,490	-0.04%
2023/09/07	0	0.00	2	58.00	57.80	-2	2,489	-0.08%
2023/09/06	1	57.50	4	57.90	58.20	-3	2,480	-0.12%
2023/09/05	0	0.00	1	57.70	57.80	-1	2,464	-0.04%
2023/09/01	1.1	57.09	0.3	57.03	57.10	0.8	2,446	0.03%
2023/08/29	2	56.35	3	56.33	56.40	-1	2,351	-0.04%
2023/08/28	8	55.85	1	55.70	56.00	7	2,336	0.30%
2023/08/25	0	0.00	1	55.90	56.60	-1	2,319	-0.04%
2023/08/24	4.3	56.64	4	56.15	56.10	0.3	2,284	0.01%
2023/08/23	1	55.00	0	0.00	55.40	1	2,157	0.05%
2023/08/22	1.1	52.62	30	52.70	52.60	-28.9	2,032	-1.42%
2023/08/21	33	52.91	1	52.70	52.50	32	1,991	1.61%
2023/08/18	1	51.30	0	0.00	51.50	1	1,923	0.05%
2023/08/17	6	50.90	3	50.90	51.30	3	1,919	0.16%
2023/08/11	0	0.00	3	51.20	51.10	-3	1,910	-0.16%
2023/08/10	1	52.10	0	0.00	51.90	1	1,894	0.05%
2023/08/09	1	52.50	2	52.70	52.50	-1	1,878	-0.05%
2023/08/08	1	52.70	1	52.70	52.70	0	1,879	0.00%
2023/08/07	0	0.00	4	52.73	52.70	-4	1,874	-0.21%
2023/08/02	1	52.00	2	52.40	52.00	-1	1,872	-0.05%
2023/08/01	0	0.00	2	52.00	52.00	-2	1,856	-0.11%
2023/07/31	4	52.93	0	0.00	52.90	4	1,835	0.22%
2023/07/28	2	53.60	2	53.20	53.70	0	1,808	0.00%
2023/07/27	2	52.35	1	53.20	52.30	1	1,778	0.06%
2023/07/26	1	57.40	5	57.16	57.00	-4	1,700	-0.24%
2023/07/25	2.1	57.07	4	57.55	57.50	-1.9	1,640	-0.12%
2023/07/24	28	57.64	1	57.70	57.50	27	1,629	1.66%
2023/07/20	1	58.30	0	0.00	58.30	1	1,596	0.06%
2023/07/17	5	58.90	0	0.00	58.90	5	1,536	0.33%
2023/07/13	0	0.00	10	58.00	57.60	-10	1,483	-0.67%
2023/07/12	2	56.95	0	0.00	57.40	2	1,447	0.14%
2023/07/11	0	0.00	7	56.70	56.80	-7	1,440	-0.49%
2023/07/06	13	58.32	0	0.00	57.80	13	1,433	0.91%
2023/07/05	2	58.30	6	57.17	58.20	-4	1,396	-0.29%
2023/07/04	5	55.60	0	0.00	56.00	5	1,278	0.39%
2023/06/20	0	0.00	10	55.60	55.90	-10	1,307	-0.76%
2023/06/19	0.1	56.00	0	0.00	55.90	0.1	1,313	0.01%
2023/06/16	1	55.70	3	55.60	56.00	-2	1,326	-0.15%
2023/06/14	3	56.07	1	56.00	56.10	2	1,336	0.15%
2023/06/13	1	55.60	1	55.70	55.70	0	1,337	0.00%
2023/06/09	2	55.00	3	54.90	55.10	-1	1,345	-0.07%
2023/06/08	1	55.80	3	55.70	55.60	-2	1,345	-0.15%
2023/06/07	3	55.63	0	0.00	55.60	3	1,363	0.22%
2023/06/02	0	0.00	2	55.60	55.30	-2	1,520	-0.13%
2023/05/31	0	0.00	4	55.20	55.50	-4	1,566	-0.26%
2023/05/23	2	54.10	2	54.00	54.10	0	1,623	0.00%
2023/05/22	0	0.00	1	54.10	54.20	-1	1,624	-0.06%
2023/05/18	0	0.00	5	53.40	53.40	-5	1,627	-0.31%
2023/05/17	1	53.30	15	53.17	53.30	-14	1,645	-0.85%
2023/05/16	0	0.00	13	53.10	53.00	-13	1,640	-0.79%
2023/05/15	2	52.85	3	53.00	52.80	-1	1,640	-0.06%
2023/05/12	0	0.00	14	52.96	52.90	-14	1,644	-0.85%
2023/05/09	1	52.90	0	0.00	52.60	1	1,647	0.06%
2023/05/08	2	53.30	0	0.00	53.10	2	1,651	0.12%
2023/05/04	1	53.00	0	0.00	53.00	1	1,714	0.06%
2023/05/02	4	52.00	0	0.00	52.20	4	1,762	0.23%
2023/04/28	1	52.00	0	0.00	52.10	1	1,772	0.06%
2023/04/21	2	53.90	0	0.00	53.20	2	1,667	0.12%
2023/04/20	5	54.58	0	0.00	54.20	5	1,643	0.30%
2023/04/17	0	0.00	1	55.40	55.40	-1	1,626	-0.06%
2023/04/14	0	55.70	0	0.00	55.50	0	1,616	0.00%
2023/04/12	2	55.30	0	0.00	55.50	2	1,582	0.13%
2023/04/11	0	0.00	1	55.60	55.60	-1	1,574	-0.06%
2023/04/10	3	55.37	1	55.30	55.30	2	1,573	0.13%
2023/04/07	3	55.70	0	0.00	55.70	3	1,560	0.19%
2023/03/31	0	0.00	6	55.90	55.90	-6	1,549	-0.39%
2023/03/30	0	0.00	0.2	55.70	55.80	-0.2	1,509	-0.01%
2023/03/29	0	0.00	10	55.05	55.30	-10	1,509	-0.66%
2023/03/27	0	0.00	1	56.00	55.70	-1	1,490	-0.07%
2023/03/24	0	0.00	0.4	55.80	55.70	-0.4	1,493	-0.03%
2023/03/22	0	0.00	5	55.70	55.70	-5	1,500	-0.33%
2023/03/21	2	55.65	0	0.00	55.60	2	1,531	0.13%
2023/03/20	0.1	56.00	0	0.00	56.00	0.1	1,516	0.00%
2023/03/16	4	55.38	2	55.20	55.00	2	1,509	0.13%
2023/03/13	1.1	54.89	2	55.40	55.60	-0.9	1,489	-0.06%
2023/03/10	2.4	55.42	15	55.40	55.70	-12.6	1,475	-0.85%
2023/03/09	3	55.70	0	0.00	55.60	3	1,470	0.20%
2023/03/08	14	56.13	5	56.20	56.10	9	1,438	0.63%
2023/03/07	2.2	56.13	2	55.60	56.90	0.2	1,341	0.01%
2023/03/06	0	0.00	6	55.60	55.70	-6	1,280	-0.47%
2023/03/03	4	54.90	10	54.55	54.90	-6	1,252	-0.48%
2023/03/02	1	53.90	0	0.00	54.10	1	1,214	0.08%
2023/03/01	2	53.90	2	54.00	54.10	0	1,194	0.00%
2023/02/24	0	0.00	6	53.60	53.40	-6	1,168	-0.51%
2023/02/22	5	52.10	6	52.47	52.70	-1	1,148	-0.09%
2023/02/21	0	0.00	10	52.35	52.70	-10	1,152	-0.87%
2023/02/17	0	0.00	0.3	51.80	51.60	-0.3	1,191	-0.02%
2023/02/15	0	0.00	2	51.80	51.20	-2	1,221	-0.16%
2023/02/13	0	0.00	1	51.80	51.90	-1	1,222	-0.08%
2023/02/06	1	51.70	0	0.00	51.80	1	1,294	0.08%
2023/02/01	2	51.30	33	51.27	51.40	-31	1,253	-2.47%
2023/01/31	0	0.00	31	50.55	50.90	-31	1,228	-2.52%
2023/01/30	0	0.00	10	49.94	50.10	-10	1,203	-0.83%
2023/01/12	0	0.00	25	49.90	49.65	-25	1,253	-1.99%
2023/01/09	0	0.00	26	49.50	49.60	-26	1,331	-1.95%
2023/01/05	2	48.30	0	0.00	48.30	2	1,340	0.15%
2022/12/29	25	47.80	0	0.00	47.95	25	1,395	1.79%
2022/12/28	25	48.16	0	0.00	48.20	25	1,417	1.76%
2022/12/26	1	48.85	0	0.00	48.95	1	1,430	0.07%
2022/12/21	1	48.45	0	0.00	48.20	1	1,499	0.07%
2022/12/20	1.1	48.83	0	0.00	48.25	1.1	1,528	0.07%
2022/12/16	1	49.70	0	0.00	49.60	1	1,544	0.06%
2022/12/15	1	50.00	0	0.00	50.40	1	1,536	0.07%
2022/12/08	17	49.20	0	0.00	49.35	17	1,506	1.13%
2022/12/07	43.8	49.66	1	49.30	49.30	42.8	1,517	2.82%
2022/12/05	0	0.00	1	50.60	50.90	-1	1,520	-0.07%
2022/12/02	4	50.50	0	0.00	50.50	4	1,514	0.26%
2022/11/30	0.1	50.30	0	0.00	50.20	0.1	1,554	0.01%
2022/11/29	0	0.00	2	49.75	50.00	-2	1,559	-0.13%
2022/11/25	0	0.00	3	50.10	50.00	-3	1,590	-0.19%
2022/11/24	0	0.00	1	49.70	50.10	-1	1,606	-0.06%
2022/11/23	0	0.00	1	49.70	49.80	-1	1,618	-0.06%
2022/11/22	1	49.40	0	0.00	49.35	1	1,634	0.06%
2022/11/18	0.1	50.20	0	0.00	50.10	0.1	1,680	0.01%
2022/11/17	0	0.00	1	49.75	50.10	-1	1,677	-0.06%
2022/11/16	1	50.20	2	50.10	50.10	-1	1,679	-0.06%
2022/11/15	1	50.00	0	0.00	50.20	1	1,655	0.06%
2022/11/14	1	49.75	126	49.72	49.80	-125	1,653	-7.56%	大賣/鉅額交易
2022/11/11	1	49.50	16	49.94	49.20	-15	1,654	-0.91%
2022/11/10	0	0.00	2	48.90	49.20	-2	1,640	-0.12%
2022/11/09	0	0.00	0.2	49.10	49.05	-0.2	1,646	-0.01%
2022/11/08	0	0.00	2	48.30	48.25	-2	1,649	-0.12%
2022/11/04	2	48.50	0	0.00	48.40	2	1,699	0.12%
2022/11/02	15	48.10	60	47.97	48.05	-45	1,716	-2.62%
2022/11/01	0	0.00	1	46.95	47.00	-1	1,717	-0.06%
2022/10/24	2	46.80	0	0.00	46.60	2	1,883	0.11%
2022/10/21	0	0.00	1	47.15	46.55	-1	1,887	-0.05%
2022/10/20	1	45.70	0	0.00	47.30	1	1,916	0.05%
2022/10/19	0	0.00	1	46.20	46.10	-1	1,911	-0.05%
2022/10/18	1	46.00	1	45.55	46.50	0	1,896	0.00%
2022/10/17	2	43.53	2	44.25	44.75	0	1,890	0.00%
2022/10/12	1	43.60	0	0.00	43.95	1	1,956	0.05%
2022/10/06	1	44.95	1	44.55	44.70	0	2,046	0.00%
2022/10/05	0	0.00	1	45.05	45.00	-1	2,116	-0.05%
2022/10/04	0	0.00	2	43.93	43.95	-2	2,124	-0.09%
2022/10/03	1	43.20	8	43.25	43.20	-7	2,150	-0.33%
2022/09/30	3	42.60	5	41.46	42.50	-2	2,188	-0.09%
2022/09/29	0	0.00	4	42.55	42.35	-4	2,218	-0.18%
2022/09/28	9	42.94	0	0.00	42.00	9	2,260	0.40%
2022/09/27	10	43.39	0	0.00	43.60	10	2,290	0.44%
2022/09/26	3	44.45	18	43.82	43.80	-15	2,309	-0.65%
2022/09/23	2	45.75	0	0.00	45.70	2	2,358	0.08%
2022/09/22	52	46.05	0	0.00	46.20	52	2,442	2.13%
2022/09/21	2	46.90	16	46.71	46.60	-14	2,498	-0.56%
2022/09/20	5	47.12	0	0.00	46.80	5	2,527	0.20%
2022/09/19	1	47.25	10	47.15	46.95	-9	2,560	-0.35%
2022/09/16	6	47.56	0	0.00	47.15	6	2,628	0.23%
2022/09/15	10	48.05	4	48.00	48.05	6	2,642	0.23%
2022/09/14	1	47.45	1	47.80	47.65	0	2,682	0.00%
2022/09/13	3.2	48.36	0	0.00	48.30	3.2	2,686	0.12%
2022/09/12	1	48.45	0	0.00	48.05	1	2,730	0.04%
2022/09/08	1	47.75	3	48.05	48.00	-2	2,779	-0.07%
2022/09/07	11	48.00	2	48.10	47.60	9	2,805	0.32%
2022/09/06	7	49.16	2	48.95	48.95	5	2,800	0.18%
2022/09/05	6	49.93	7	50.09	49.80	-1	2,825	-0.04%
2022/09/02	0	0.00	1	50.90	50.50	-1	2,840	-0.04%
2022/09/01	7	50.49	0	0.00	50.30	7	2,875	0.24%
2022/08/31	1	50.90	0	0.00	51.10	1	2,918	0.03%
2022/08/29	3	50.77	4	50.98	50.90	-1	3,190	-0.03%
2022/08/26	4	51.60	2	51.45	51.90	2	3,183	0.06%
2022/08/25	0	0.00	2	50.85	50.70	-2	3,155	-0.06%
2022/08/24	0	0.00	4	50.40	50.40	-4	3,198	-0.13%
2022/08/23	6	50.62	5	50.60	50.50	1	3,206	0.03%
2022/08/22	6	51.20	0	0.00	51.20	6	3,202	0.19%
2022/08/19	0	0.00	5	51.88	51.70	-5	3,195	-0.16%
2022/08/18	6	51.33	0	0.00	51.50	6	3,179	0.19%
2022/08/16	0	0.00	1	51.40	51.20	-1	3,180	-0.03%
2022/08/15	1	51.20	6	51.72	51.50	-5	3,187	-0.16%
2022/08/12	2	50.70	13	51.08	51.20	-11	3,180	-0.35%
2022/08/11	0	0.00	7	50.51	50.30	-7	3,155	-0.22%
2022/08/10	3	49.65	0	0.00	49.60	3	3,146	0.10%
2022/08/09	6	49.75	1	49.90	49.90	5	3,154	0.16%
2022/08/08	19	50.19	4.1	49.98	50.00	14.9	3,138	0.47%
2022/08/05	0	0.00	3	49.47	49.35	-3	3,114	-0.10%
2022/08/04	9	48.68	0	0.00	48.80	9	3,122	0.29%
2022/08/03	30	49.31	0	0.00	49.10	30	3,105	0.97%
2022/08/02	13	50.12	11	50.23	50.00	2	3,069	0.07%
2022/08/01	3	49.80	0	0.00	49.80	3	3,007	0.10%
2022/07/29	101.7	50.01	0	49.95	49.90	101.7	3,037	3.35%	大買/鉅額交易
2022/07/28	1	49.50	0	0.00	49.65	1	3,058	0.03%
2022/07/27	2	49.23	4	49.23	50.20	-2	3,068	-0.07%
2022/07/26	4	50.33	0	0.00	49.90	4	3,103	0.13%
2022/07/25	3	50.57	1	50.60	50.60	2	3,098	0.06%
2022/07/22	4	51.30	4	51.30	51.00	0	3,118	0.00%
2022/07/21	1	50.50	6	50.85	50.90	-5	3,120	-0.16%
2022/07/20	11	50.26	8	50.33	50.00	3	3,112	0.10%
2022/07/19	1	49.35	0	0.00	49.35	1	3,076	0.03%
2022/07/18	2	48.85	0	0.00	49.35	2	3,059	0.07%
2022/07/15	1	48.45	67	48.35	48.65	-66	3,048	-2.16%
2022/07/14	6.8	47.22	5	47.18	47.30	1.8	3,027	0.06%
2022/07/13	3	50.60	19	50.79	50.60	-16	2,958	-0.54%
2022/07/12	5	50.26	10	50.40	50.30	-5	2,885	-0.17%
2022/07/11	0	0.00	5	51.74	51.50	-5	2,873	-0.17%
2022/07/08	2	51.05	6	51.13	51.10	-4	2,846	-0.14%
2022/07/07	8.1	50.07	12	50.42	50.60	-3.9	2,820	-0.14%
2022/07/06	38	50.59	7	51.07	50.50	31	2,795	1.11%
2022/07/05	6	50.93	12	51.69	52.50	-6	2,806	-0.21%
2022/07/04	42	50.01	4	50.95	50.40	38	2,851	1.33%
2022/07/01	21	50.95	11	50.95	50.90	10	2,889	0.35%
2022/06/30	4	52.25	2	52.50	51.90	2	2,837	0.07%
2022/06/29	11	53.85	2	54.30	53.90	9	2,756	0.33%
2022/06/28	4.5	55.11	0	0.00	54.90	4.5	2,715	0.17%
2022/06/27	1	56.20	2	56.35	56.10	-1	2,715	-0.04%
2022/06/24	3	55.50	3	56.27	55.00	0	2,734	0.00%
2022/06/23	4	55.63	0	0.00	55.70	4	2,743	0.15%
2022/06/22	26	57.13	21	56.93	56.20	5	2,730	0.18%
2022/06/21	2	57.75	1	58.20	57.90	1	2,691	0.04%
2022/06/20	11	58.19	2.2	58.14	57.20	8.8	2,692	0.33%
2022/06/17	22	59.35	5	59.34	59.00	17	2,651	0.64%
2022/06/16	9	60.93	1	61.10	60.80	8	2,603	0.31%
2022/06/15	2	61.85	15	61.70	61.80	-13	2,583	-0.50%
2022/06/14	9	60.71	72	60.75	62.20	-63	2,602	-2.42%
2022/06/13	2	61.60	4	61.53	61.70	-2	2,562	-0.08%
2022/06/10	0	0.00	1	62.00	62.20	-1	2,541	-0.04%
2022/06/09	0	0.00	0.3	62.00	62.30	-0.3	2,520	-0.01%
2022/06/08	28	62.82	8.4	62.13	62.30	19.7	2,461	0.80%
2022/06/07	20	61.20	42	61.03	60.80	-22	2,283	-0.96%
2022/06/02	11	60.05	0	0.00	60.20	11	2,264	0.49%
2022/06/01	13	60.30	10	60.35	60.30	3	2,268	0.13%
2022/05/31	6	59.90	0	0.00	59.50	6	2,227	0.27%
2022/05/30	5	59.20	0	0.00	59.40	5	2,220	0.23%
2022/05/26	3	58.70	0	0.00	58.40	3	2,224	0.13%
2022/05/24	0	59.10	0	0.00	58.70	0	2,273	0.00%
2022/05/23	5	59.70	0	0.00	59.80	5	2,253	0.22%
2022/05/20	4	59.70	5	59.90	59.90	-1	2,247	-0.04%
2022/05/19	5	58.50	5	59.60	59.60	0	2,234	0.00%
2022/05/18	0	0.00	6.1	59.87	59.70	-6.1	2,217	-0.27%
2022/05/17	1	59.40	0	0.00	59.30	1	2,192	0.05%
2022/05/13	0	0.00	1	58.40	58.40	-1	2,181	-0.05%
2022/05/12	0	0.00	1	58.60	57.80	-1	2,186	-0.05%
2022/05/10	1	58.30	0	0.00	58.70	1	2,182	0.05%
2022/05/09	1	59.00	5.4	59.26	58.60	-4.4	2,199	-0.20%
2022/05/06	12	59.90	0	0.00	59.80	12	2,202	0.54%
2022/05/05	20	59.80	32	59.86	59.70	-12	2,214	-0.54%
2022/05/04	1	59.40	2.8	59.28	59.20	-1.8	2,207	-0.08%
2022/05/03	0	0.00	3	58.67	59.20	-3	2,198	-0.14%
2022/04/28	1	56.60	0	0.00	56.30	1	2,171	0.05%
2022/04/27	13.6	55.04	16	55.53	56.10	-2.4	2,161	-0.11%
2022/04/26	2	55.65	0	0.00	55.70	2	2,164	0.09%
2022/04/25	2	56.30	4	56.20	56.00	-2	2,263	-0.09%
2022/04/22	1	57.50	0	0.00	57.40	1	2,284	0.04%
2022/04/20	1	57.30	1	57.50	57.20	0	2,391	0.00%
2022/04/18	5	56.92	3	57.00	57.10	2	2,422	0.08%
2022/04/15	13.2	57.58	1.1	57.79	57.20	12.1	2,439	0.50%
2022/04/14	1	58.20	1	58.20	58.20	0	2,472	0.00%
2022/04/13	2	57.80	0	0.00	58.30	2	2,505	0.08%
2022/04/12	7.2	57.83	81	57.85	57.50	-73.8	2,613	-2.82%
2022/04/11	38.5	59.24	5	60.10	58.50	33.5	2,602	1.29%
2022/04/08	37	60.09	15	60.59	60.10	22	2,555	0.86%
2022/04/07	13	59.65	13	60.07	59.40	0	2,480	0.00%
2022/04/06	7	58.74	0	0.00	58.70	7	2,401	0.29%
2022/04/01	0	0.00	2.2	59.39	59.60	-2.2	2,395	-0.09%
2022/03/31	4	59.63	2	59.70	59.60	2	2,407	0.08%
2022/03/30	2	60.35	1.2	59.72	59.90	0.8	2,403	0.03%
2022/03/29	34.2	60.13	16	60.21	60.10	18.2	2,382	0.76%
2022/03/28	3.3	60.61	12.5	60.20	60.70	-9.2	2,332	-0.39%
2022/03/25	0	0.00	3	59.50	59.40	-3	2,256	-0.13%
2022/03/24	0	0.00	2	59.20	59.40	-2	2,242	-0.09%
2022/03/23	7	59.30	5	59.50	59.20	2	2,260	0.09%
2022/03/22	6.1	58.95	1	59.10	59.20	5.1	2,261	0.23%
2022/03/18	1	59.00	1	59.00	58.60	0	2,310	0.00%
2022/03/17	5	58.60	1	59.00	58.80	4	2,325	0.17%
2022/03/16	1	58.20	1	57.60	58.30	0	2,311	0.00%
2022/03/15	8	57.30	0	0.00	57.20	8	2,344	0.34%
2022/03/14	2	58.20	7	58.24	58.20	-5	2,353	-0.21%
2022/03/11	2	57.70	5	57.70	57.70	-3	2,361	-0.13%
2022/03/10	0	0.00	2	57.90	57.90	-2	2,372	-0.08%
2022/03/09	0	0.00	10	56.80	57.20	-10	2,360	-0.42%
2022/03/08	17	55.04	0	0.00	54.90	17	2,340	0.73%
2022/03/07	8	56.41	0	0.00	56.10	8	2,321	0.34%
2022/03/03	2	58.30	5	58.32	58.30	-3	2,360	-0.13%
2022/03/01	1	58.00	0	0.00	57.80	1	2,433	0.04%
2022/02/25	3	56.77	0	0.00	56.90	3	2,457	0.12%
2022/02/24	2	56.85	1.1	57.18	56.20	1	2,501	0.04%
2022/02/22	0	0.00	1.2	57.66	57.90	-1.2	2,574	-0.05%
2022/02/21	0	0.00	2	58.50	58.90	-2	2,754	-0.07%
2022/02/18	1	58.50	0	0.00	58.70	1	2,916	0.03%
2022/02/16	0	58.80	0	0.00	58.60	0	3,081	0.00%
2022/02/14	3	57.70	0	0.00	57.80	3	3,129	0.10%
2022/02/11	0	0.00	1	59.30	58.90	-1	3,151	-0.03%
2022/02/10	0	0.00	3	59.43	59.30	-3	3,229	-0.09%
2022/02/08	0	0.00	2	57.50	57.50	-2	3,301	-0.06%
2022/01/26	1	56.50	0	0.00	56.50	1	3,443	0.03%
2022/01/25	1	57.30	0	0.00	57.10	1	3,496	0.03%
2022/01/24	7.2	57.58	22	57.45	57.80	-14.8	3,530	-0.42%
2022/01/20	2.3	59.20	0	0.00	59.50	2.3	3,593	0.06%
2022/01/19	1	59.30	3	59.73	59.50	-2	3,629	-0.06%
2022/01/18	7	59.97	2	59.80	59.70	5	3,661	0.14%
2022/01/17	2	58.65	1	58.70	58.90	1	3,565	0.03%
2022/01/14	3.2	58.04	1	58.00	58.00	2.2	3,541	0.06%
2022/01/13	0	0.00	5.3	58.99	59.00	-5.3	3,558	-0.15%
2022/01/12	0.3	57.80	0	0.00	57.80	0.3	3,518	0.01%
2022/01/11	7	57.56	0	0.00	57.50	7	3,566	0.20%
2022/01/10	0	0.00	48	58.23	58.50	-48	3,567	-1.35%
2022/01/07	7	58.33	1	58.60	58.10	6	3,596	0.17%
2022/01/06	42	59.25	1	59.50	59.30	41	3,572	1.15%
2022/01/05	9.2	60.01	32	59.78	59.60	-22.8	3,597	-0.63%
2022/01/03	0	0.00	12	59.28	58.80	-12	3,530	-0.34%
2021/12/30	21	58.98	8	58.80	58.80	13	3,559	0.37%
2021/12/29	0.2	59.10	0	0.00	59.00	0.2	3,591	0.01%
2021/12/28	1	58.90	0	0.00	58.80	1	3,670	0.03%
2021/12/27	0.2	59.00	20	59.30	58.90	-19.8	3,720	-0.53%
2021/12/24	0	0.00	1	58.80	58.90	-1	3,773	-0.03%
2021/12/23	6.1	58.70	1	58.70	58.80	5.1	3,790	0.13%
2021/12/22	28.1	58.07	2	58.05	58.20	26.1	3,885	0.67%
2021/12/21	0	0.00	4	57.65	57.90	-4	3,910	-0.10%
2021/12/20	4	57.35	1	57.30	57.20	3	3,959	0.08%
2021/12/17	4	58.15	0	0.00	57.60	4	3,987	0.10%
2021/12/15	0	0.00	1	57.40	57.00	-1	4,034	-0.02%
2021/12/14	2	57.40	11	57.53	57.30	-9	4,034	-0.22%
2021/12/13	4	57.63	0	0.00	57.50	4	4,050	0.10%
2021/12/10	19	58.15	1	58.20	58.10	18	4,072	0.44%
2021/12/09	15	58.73	4	59.20	58.70	11	4,078	0.27%
2021/12/07	4	60.65	2	61.00	60.20	2	4,099	0.05%
2021/12/06	0	0.00	2	60.45	60.20	-2	4,168	-0.05%
2021/12/02	2	60.00	4	60.10	59.90	-2	4,470	-0.04%
2021/12/01	1	60.10	1	59.80	60.10	0	4,630	0.00%
2021/11/30	0	0.00	11	59.70	59.30	-11	4,793	-0.23%
2021/11/29	6	58.40	0.2	58.63	58.60	5.8	4,886	0.12%
2021/11/26	5	59.36	0	0.00	59.00	5	4,977	0.10%
2021/11/25	0	0.00	22	60.71	60.70	-22	5,004	-0.44%
2021/11/24	6	60.93	3	61.30	61.10	3	5,079	0.06%
2021/11/23	11	61.61	60	60.80	60.60	-49	5,241	-0.93%
2021/11/22	51	62.26	5	61.80	62.20	46	5,264	0.87%
2021/11/19	0	0.00	3	62.50	61.90	-3	5,347	-0.06%
2021/11/18	5	63.22	73	64.14	62.80	-68	5,379	-1.26%
2021/11/17	115	62.58	52	62.68	62.70	63	5,307	1.19%	大買/
2021/11/16	3	61.27	0.1	61.50	61.00	2.9	5,224	0.05%
2021/11/15	4	60.95	6	60.57	61.40	-2	5,275	-0.04%
2021/11/12	20	59.85	1	60.00	59.70	19	5,328	0.36%
2021/11/11	10	59.60	19	59.31	59.70	-9	5,407	-0.17%
2021/11/09	0	0.00	1	59.60	60.20	-1	5,876	-0.02%
2021/11/08	1	60.40	0	0.00	60.20	1	5,900	0.02%
2021/11/05	9	60.31	0	0.00	60.20	9	6,023	0.15%
2021/11/04	3.1	60.15	32	60.35	60.40	-28.9	6,187	-0.47%
2021/11/03	3	58.50	3	58.87	58.90	0	6,296	0.00%
2021/11/02	5	58.90	11	59.09	58.10	-6	6,409	-0.09%
2021/11/01	26	58.84	6	59.13	59.60	20	6,696	0.30%
2021/10/29	2	58.95	0	0.00	58.60	2	6,956	0.03%
2021/10/28	0	0.00	1	59.00	59.20	-1	7,005	-0.01%
2021/10/27	1	57.80	2	58.40	58.60	-1	7,162	-0.01%
2021/10/26	31	57.66	4	57.93	58.10	27	7,365	0.37%
2021/10/25	0	0.00	3	57.20	57.30	-3	7,748	-0.04%
2021/10/21	1	56.50	0	0.00	56.60	1	8,144	0.01%
2021/10/20	7	56.94	1	57.30	57.30	6	8,352	0.07%
2021/10/19	3	57.03	2	56.95	57.20	1	8,481	0.01%
2021/10/18	1	55.70	0	0.00	55.50	1	8,573	0.01%
2021/10/15	0	0.00	4	56.55	56.40	-4	8,835	-0.05%
2021/10/13	0	0.00	2.2	54.50	54.30	-2.2	9,232	-0.02%
2021/10/12	0	0.00	5	55.40	55.60	-5	9,616	-0.05%
2021/10/08	2	56.30	0	0.00	56.40	2	9,632	0.02%
2021/10/07	3.2	56.60	1	56.50	56.70	2.2	9,690	0.02%
2021/10/06	5	56.12	0	0.00	55.50	5	9,818	0.05%
2021/10/05	5	55.36	0	0.00	57.20	5	9,815	0.05%
2021/10/04	2	56.25	6	55.50	55.40	-4	9,782	-0.04%
2021/10/01	1	58.40	6	57.73	57.20	-5	9,766	-0.05%
2021/09/30	0	0.00	1	59.00	59.40	-1	9,847	-0.01%
2021/09/29	2	59.70	3	58.77	58.40	-1	10,009	-0.01%
2021/09/28	0.1	61.40	2	61.50	61.30	-1.9	10,163	-0.02%
2021/09/24	0	0.00	12	62.25	62.40	-12	10,380	-0.12%
2021/09/23	2	61.80	0	0.00	61.80	2	10,407	0.02%
2021/09/22	5	61.56	11	61.68	61.20	-6	10,444	-0.06%
2021/09/17	1	63.10	0	0.00	63.10	1	10,536	0.01%
2021/09/16	1	63.90	0.1	64.00	63.50	0.9	10,565	0.01%
2021/09/15	6	63.12	5	63.20	62.80	1	10,627	0.01%
2021/09/14	2	64.25	2	64.30	64.10	0	10,679	0.00%
2021/09/13	1	64.50	0	0.00	64.10	1	10,698	0.01%
2021/09/10	2	64.90	2	64.95	65.30	0	10,720	0.00%
2021/09/09	1	63.30	3	64.13	64.60	-2	10,741	-0.02%
2021/09/08	6.1	63.74	13	63.71	62.80	-6.9	10,706	-0.06%
2021/09/07	8	65.31	15.1	65.21	66.10	-7.1	10,607	-0.07%
2021/09/06	14	66.41	10	66.82	66.20	4	10,645	0.04%
2021/09/03	10	66.76	24	66.00	67.20	-14	10,541	-0.13%
2021/09/02	5	65.16	2	64.90	64.60	3	10,414	0.03%
2021/09/01	9	65.24	0	0.00	65.60	9	10,339	0.09%
2021/08/31	1	64.90	3	64.27	65.00	-2	10,289	-0.02%
2021/08/30	8	63.71	1	63.80	64.20	7	10,495	0.07%
2021/08/27	13	64.25	13	64.01	63.10	0	10,541	0.00%
2021/08/26	1	61.80	3	62.40	62.40	-2	10,410	-0.02%
2021/08/25	4	62.40	7.1	62.57	62.50	-3.1	10,348	-0.03%
2021/08/24	8	61.95	5	62.00	62.20	3	10,262	0.03%
2021/08/23	6	61.28	4.1	61.27	61.60	1.9	10,185	0.02%
2021/08/20	8	60.24	3.1	59.65	60.20	4.9	10,104	0.05%
2021/08/19	6	60.23	6	59.38	59.10	0	10,046	0.00%
2021/08/18	17	60.45	20	59.05	62.10	-3	9,937	-0.03%
2021/08/17	5	60.72	2	61.40	59.20	3	9,851	0.03%
2021/08/16	13	60.55	11.6	59.85	60.70	1.4	9,775	0.01%
2021/08/13	2	66.85	17	66.48	65.50	-15	9,433	-0.16%
2021/08/12	5	68.50	20.1	68.07	68.60	-15.1	9,282	-0.16%
2021/08/11	40	68.58	37.4	68.37	67.50	2.6	9,218	0.03%
2021/08/10	16	68.88	25	68.80	70.40	-9	9,120	-0.10%
2021/08/09	23	70.33	4	70.43	69.90	19	9,013	0.21%
2021/08/06	9	71.31	8	70.85	71.60	1	8,831	0.01%
2021/08/05	9	70.04	11.1	70.03	71.00	-2.1	8,767	-0.02%
2021/08/04	11.1	68.90	22	69.27	68.10	-10.9	8,575	-0.13%
2021/08/03	13	65.22	4	65.38	66.00	9	8,370	0.11%
2021/08/02	11	65.65	19	65.41	65.50	-8	8,308	-0.10%
2021/07/30	43.2	64.30	18	64.41	64.10	25.2	8,124	0.31%
2021/07/29	21	63.60	37.2	63.68	64.30	-16.2	7,983	-0.20%
2021/07/28	7	60.27	15	59.97	61.40	-8	7,627	-0.10%
2021/07/27	18	61.80	29	62.31	62.20	-11	7,613	-0.14%
2021/07/26	8	62.99	32.2	62.33	63.10	-24.2	7,526	-0.32%
2021/07/23	28.7	61.61	11	61.11	60.50	17.7	7,667	0.23%
2021/07/22	23	60.98	33.5	60.75	60.90	-10.5	7,936	-0.13%
2021/07/21	58.3	61.23	44	60.62	60.10	14.3	7,914	0.18%
2021/07/20	20	59.08	9	59.26	59.60	11	7,778	0.14%
2021/07/19	32	59.28	34	59.38	59.20	-2	7,653	-0.03%
2021/07/16	74.5	59.96	38	59.71	60.50	36.5	7,453	0.49%
2021/07/15	5	57.92	7	58.03	58.10	-2	7,075	-0.03%
2021/07/14	7	57.43	2	56.80	57.20	5	7,098	0.07%
2021/07/13	16	57.91	1.4	58.21	57.40	14.6	7,194	0.20%
2021/07/12	3	57.10	0	0.00	56.80	3	7,081	0.04%
2021/07/09	0	0.00	8	56.75	56.50	-8	7,110	-0.11%
2021/07/08	4	56.98	8	57.10	57.00	-4	7,248	-0.06%
2021/07/07	14.2	57.05	11	56.96	56.90	3.2	7,335	0.04%
2021/07/06	11.3	58.41	4	58.68	58.30	7.3	7,288	0.10%
2021/07/05	11	58.48	34	58.78	59.90	-23	7,212	-0.32%
2021/07/02	21	57.07	16	56.66	57.10	5	7,022	0.07%
2021/07/01	29	56.89	7.5	57.07	57.10	21.5	7,046	0.31%
2021/06/30	2	56.00	13	55.84	56.00	-11	6,950	-0.16%
2021/06/29	10	56.46	6	55.82	56.00	4	6,930	0.06%
2021/06/28	1.5	56.00	3	55.90	55.90	-1.5	6,901	-0.02%
2021/06/25	3	55.07	7	54.99	55.00	-4	6,801	-0.06%
2021/06/24	6	55.38	2	55.65	55.00	4	6,793	0.06%
2021/06/23	5	54.54	11	55.00	54.90	-6	6,745	-0.09%
2021/06/22	10	54.40	10	54.20	54.10	0	6,683	0.00%
2021/06/21	13	53.98	7	53.89	53.80	6	6,652	0.09%
2021/06/18	4	54.73	11	54.80	54.60	-7	6,664	-0.11%
2021/06/17	9	54.59	15	54.40	54.60	-6	6,660	-0.09%
2021/06/16	11	54.27	2	54.10	54.20	9	6,703	0.13%
2021/06/15	21	54.24	8	54.24	54.50	13	6,708	0.19%
2021/06/11	1	53.10	0	0.00	53.30	1	6,643	0.02%
2021/06/10	1	52.80	5	53.00	52.80	-4	6,690	-0.06%
2021/06/09	0	0.00	8	52.96	52.80	-8	6,688	-0.12%
2021/06/07	26	53.53	14	53.09	52.50	12	6,780	0.18%
2021/06/04	2	51.90	18	51.85	52.50	-16	6,529	-0.25%
2021/06/03	0	0.00	4	51.30	52.00	-4	6,471	-0.06%
2021/06/02	2	50.90	0	0.00	50.50	2	6,451	0.03%
2021/06/01	1	51.00	1	50.90	51.00	0	6,501	0.00%
2021/05/31	1	50.40	0	0.00	50.30	1	6,522	0.02%
2021/05/28	0	0.00	2	50.05	50.20	-2	6,544	-0.03%
2021/05/26	3	49.42	0	0.00	49.35	3	6,653	0.05%
2021/05/25	2	49.60	4	49.70	49.45	-2	6,734	-0.03%
2021/05/24	2	47.85	2	48.55	48.65	0	6,795	0.00%
2021/05/21	1	47.95	0	0.00	47.85	1	6,846	0.01%
2021/05/20	0	0.00	1	48.25	47.60	-1	6,999	-0.01%
2021/05/19	2	47.80	0	0.00	48.45	2	7,102	0.03%
2021/05/18	0	0.00	7	46.84	48.35	-7	7,172	-0.10%
2021/05/17	6	45.72	9	44.89	44.95	-3	7,324	-0.04%
2021/05/14	2	48.25	0	0.00	48.10	2	7,331	0.03%
2021/05/13	5	47.59	2	47.95	47.80	3	7,333	0.04%
2021/05/12	18	47.78	19.4	46.83	47.15	-1.4	7,325	-0.02%
2021/05/11	20	50.39	0	0.00	49.65	20	7,256	0.28%
2021/05/10	2	51.50	5	51.62	51.40	-3	7,265	-0.04%
2021/05/07	1	51.00	1	51.70	51.90	0	7,393	0.00%
2021/05/06	7	50.93	8	50.36	50.60	-1	7,539	-0.01%
2021/05/05	1	52.20	2	52.15	51.20	-1	7,670	-0.01%
2021/05/04	10	52.19	14	51.14	52.10	-4	7,998	-0.05%
2021/05/03	14	53.18	11	53.33	52.40	3	8,133	0.04%
2021/04/29	19	55.40	15	55.70	54.60	4	8,583	0.05%
2021/04/28	21	54.30	29.3	54.58	55.80	-8.3	9,138	-0.09%
2021/04/27	2	53.05	11.1	53.17	53.00	-9.1	9,147	-0.10%
2021/04/26	3.2	52.64	10	52.51	52.90	-6.8	9,166	-0.07%
2021/04/23	2	51.15	0	0.00	51.60	2	9,114	0.02%
2021/04/22	12	51.64	0	0.00	50.80	12	9,255	0.13%
2021/04/21	5	52.02	1	52.30	52.20	4	9,383	0.04%
2021/04/20	1	51.50	0	0.00	52.10	1	9,501	0.01%
2021/04/19	9.3	51.47	9	51.29	52.00	0.3	9,620	0.00%
2021/04/16	4	49.93	0.1	50.20	50.10	3.9	9,541	0.04%
2021/04/15	1	49.90	1	50.30	50.10	0	9,665	0.00%
2021/04/14	24	49.50	24	49.86	49.90	0	9,702	0.00%
2021/04/13	14	51.00	5	51.32	50.30	9	9,875	0.09%
2021/04/12	7	52.13	6	52.17	51.60	1	10,141	0.01%
2021/04/09	15	52.52	16	52.66	52.40	-1	10,152	-0.01%
2021/04/08	1	53.20	3	53.33	53.20	-2	10,072	-0.02%
2021/04/07	24.3	53.44	36	53.13	53.30	-11.7	10,044	-0.12%
2021/04/06	12	52.83	5	52.78	53.10	7	10,017	0.07%
2021/04/01	2	52.30	0	0.00	52.20	2	9,931	0.02%
2021/03/31	6	52.37	0	0.00	52.30	6	9,994	0.06%
2021/03/30	1	52.20	0	0.00	52.50	1	10,084	0.01%
2021/03/29	4	52.30	0	0.00	52.20	4	10,092	0.04%
2021/03/25	2	52.05	3	52.17	51.90	-1	10,177	-0.01%
2021/03/24	1	52.40	0	0.00	52.10	1	10,204	0.01%
2021/03/23	0	0.00	6	52.42	52.50	-6	10,219	-0.06%
2021/03/22	41	53.35	31	52.70	52.60	10	10,244	0.10%
2021/03/19	8	52.70	4	52.80	53.10	4	10,233	0.04%
2021/03/18	1	52.50	3	52.50	52.60	-2	10,229	-0.02%
2021/03/17	5	52.24	0	0.00	52.10	5	10,319	0.05%
2021/03/16	8	52.78	8	52.74	52.60	0	10,304	0.00%
2021/03/15	8	52.21	6	52.22	52.30	2	10,349	0.02%
2021/03/12	2	52.15	2	51.95	52.00	0	10,422	0.00%
2021/03/11	3	51.80	9	51.78	51.80	-6	10,551	-0.06%
2021/03/10	1	51.20	2	50.80	50.70	-1	10,568	-0.01%
2021/03/09	1	50.10	0	0.00	50.50	1	10,669	0.01%
2021/03/08	4	50.47	2	50.50	50.10	2	10,732	0.02%
2021/03/05	3	50.20	11.6	49.59	50.30	-8.6	10,830	-0.08%
2021/03/04	1	51.10	1	51.20	50.20	0	10,990	0.00%
2021/03/03	2	50.50	0	0.00	50.80	2	11,040	0.02%
2021/03/02	2	50.85	2	51.35	50.70	0	11,148	0.00%
2021/02/26	3	50.57	1	50.40	50.60	2	11,411	0.02%
2021/02/25	2	51.50	11	51.71	51.20	-9	11,762	-0.08%
2021/02/24	4	52.08	15	52.15	51.30	-11	11,867	-0.09%
2021/02/23	3	51.67	0	0.00	51.90	3	11,835	0.03%
2021/02/22	9	51.46	9	51.78	51.90	0	11,850	0.00%
2021/02/19	9	50.89	20	51.00	51.10	-11	11,822	-0.09%
2021/02/18	7	51.50	11	51.54	51.80	-4	11,754	-0.03%
2021/02/17	55	51.71	30	51.90	52.00	25	11,727	0.21%
2021/02/05	8.7	50.13	11	50.41	50.30	-2.3	11,515	-0.02%
2021/02/04	4	49.51	3	49.70	49.60	1	11,440	0.01%
2021/02/03	3	49.00	0	0.00	49.15	3	11,480	0.03%
2021/02/02	4	49.30	1	49.40	49.50	3	11,469	0.03%
2021/02/01	2	48.00	11	47.67	48.25	-9	11,515	-0.08%
2021/01/29	3	48.83	42	49.27	48.65	-39	11,479	-0.34%
2021/01/28	14.8	49.75	4	49.91	50.00	10.8	11,335	0.10%
2021/01/27	6	51.47	6	51.42	51.20	0	11,155	0.00%
2021/01/26	75.4	53.25	39	53.68	52.50	36.4	10,929	0.33%
2021/01/25	29	52.21	8	52.33	51.80	21	10,533	0.20%
2021/01/22	63	52.44	40.1	52.15	52.50	22.9	10,241	0.22%
2021/01/21	125.1	51.17	123	50.78	51.50	2.1	9,656	0.02%	大買/大賣/
2021/01/20	71	48.51	75	48.43	48.25	-4	8,712	-0.05%
2021/01/19	0	0.00	7.2	47.65	47.60	-7.2	8,273	-0.09%
2021/01/18	3	46.33	34	46.76	46.80	-31	8,138	-0.38%
2021/01/15	20	48.15	14	47.68	47.25	6	8,052	0.07%
2021/01/14	3.1	48.43	8	48.33	48.50	-4.9	7,888	-0.06%
2021/01/13	33	47.58	9.2	47.41	47.45	23.8	7,663	0.31%
2021/01/12	16	47.36	26	46.87	46.50	-10	7,496	-0.13%
2021/01/11	2	47.25	1	47.25	47.20	1	7,296	0.01%
2021/01/08	9	46.61	13	46.57	47.05	-4	7,211	-0.06%
2021/01/07	6	46.58	5	46.54	46.60	1	7,045	0.01%
2021/01/06	41	47.97	32	46.69	46.65	9	6,942	0.13%
2021/01/05	23	47.43	9.7	47.49	48.25	13.3	6,586	0.20%
2021/01/04	2	45.98	1	45.55	46.10	1	6,217	0.02%
2020/12/31	1	45.50	0	0.00	45.25	1	6,143	0.02%
2020/12/30	0	0.00	2	45.60	45.65	-2	6,166	-0.03%
2020/12/29	2	45.25	1	45.50	45.25	1	6,233	0.02%
2020/12/28	3	45.72	1	45.85	45.70	2	6,188	0.03%
2020/12/25	6	46.16	18	46.11	45.90	-12	6,182	-0.19%
2020/12/24	84	45.55	19	45.65	45.90	65	6,150	1.06%
2020/12/23	2	44.83	0	0.00	44.75	2	6,097	0.03%
2020/12/22	1	45.55	15	45.69	44.70	-14	6,102	-0.23%
2020/12/21	7	45.34	2	44.38	45.50	5	6,046	0.08%
2020/12/18	5	44.93	5	45.22	44.80	0	5,954	0.00%
2020/12/17	2	45.30	3	45.30	45.40	-1	5,901	-0.02%
2020/12/16	2	45.70	4	45.26	45.80	-2	5,882	-0.03%
2020/12/15	6	44.78	0	0.00	44.70	6	5,803	0.10%
2020/12/14	3	45.27	10	45.32	45.45	-7	5,763	-0.12%
2020/12/11	58	44.95	12	44.97	45.05	46	5,722	0.80%
2020/12/10	3	46.08	2	45.98	45.70	1	5,615	0.02%
2020/12/09	3	46.67	13	46.76	46.65	-10	5,521	-0.18%
2020/12/08	4	45.69	24	45.66	45.90	-20	5,368	-0.37%
2020/12/07	12	45.74	6	46.33	46.00	6	5,281	0.11%
2020/12/04	38	45.22	14	45.16	45.45	24	5,122	0.47%
2020/12/03	11	45.21	8	45.49	45.15	3	5,005	0.06%
2020/12/02	35	45.37	3	45.23	45.15	32	4,911	0.65%
2020/12/01	3	44.78	4	44.89	45.10	-1	4,885	-0.02%
2020/11/30	23	45.09	15	44.98	45.15	8	4,780	0.17%
2020/11/27	6	44.69	6	44.56	44.40	0	4,597	0.00%
2020/11/26	5	43.98	0	0.00	44.55	5	4,514	0.11%
2020/11/25	19	44.26	5.6	43.81	44.35	13.4	4,389	0.31%
2020/11/24	17	44.36	56	44.27	44.30	-39	4,075	-0.96%
2020/11/23	25	43.29	40	43.20	43.30	-15	3,704	-0.40%
2020/11/20	4	41.89	2	41.75	42.40	2	3,549	0.06%
2020/11/19	1	42.15	1	42.93	42.20	0	3,505	0.00%
2020/11/18	0	0.00	11.1	41.50	42.50	-11.1	3,469	-0.32%
2020/11/17	0	0.00	3	41.60	41.40	-3	3,468	-0.09%
2020/11/16	18	41.31	10	41.18	41.30	8	3,595	0.22%
2020/11/13	1	40.40	3	40.83	40.80	-2	3,699	-0.05%
2020/11/12	10	40.75	1	41.10	40.60	9	3,850	0.23%
2020/11/11	15	41.04	5	40.78	41.10	10	3,897	0.26%
2020/11/10	3	40.10	1	40.15	40.35	2	3,812	0.05%
2020/11/09	1	39.90	5	40.09	40.60	-4	3,780	-0.11%
2020/11/06	2	39.03	1	39.35	39.25	1	3,704	0.03%
2020/11/05	0	0.00	1	38.30	38.40	-1	3,671	-0.03%
2020/11/04	0	0.00	1	38.10	38.10	-1	3,692	-0.03%
2020/11/03	4	37.85	0	0.00	37.90	4	3,752	0.11%
2020/11/02	0	0.00	1	37.40	37.30	-1	3,880	-0.03%
2020/10/30	1	38.00	0	0.00	37.70	1	4,031	0.02%
2020/10/29	1	37.70	0	0.00	38.30	1	4,051	0.02%
2020/10/28	2	38.38	1	38.85	38.35	1	4,110	0.02%
2020/10/27	3	38.55	1	38.55	38.65	2	4,168	0.05%
2020/10/23	0	0.00	1	39.05	39.05	-1	4,253	-0.02%
2020/10/22	5	38.67	5	38.76	38.55	0	4,500	0.00%
2020/10/21	1	38.80	0	0.00	38.75	1	4,722	0.02%
2020/10/16	1	38.80	0	0.00	38.40	1	5,360	0.02%
2020/10/15	0	0.00	1	39.25	38.85	-1	5,415	-0.02%
2020/10/13	1	38.85	0	0.00	38.90	1	5,564	0.02%
2020/10/12	1	39.20	0	0.00	38.85	1	5,618	0.02%
2020/10/08	2	39.20	1	39.35	39.30	1	5,736	0.02%
2020/10/07	5	38.90	0	0.00	39.30	5	5,971	0.08%
2020/10/06	3	38.83	3	38.77	38.50	0	6,109	0.00%
2020/10/05	0	0.00	1	37.95	38.00	-1	6,152	-0.02%
2020/09/29	2	37.50	5	37.83	37.20	-3	6,332	-0.05%
2020/09/28	5	37.52	0	0.00	37.60	5	6,483	0.08%
2020/09/25	1	36.70	2	37.90	37.00	-1	6,641	-0.02%
2020/09/24	2	37.75	10	37.70	37.80	-8	6,814	-0.12%
2020/09/23	0	0.00	2	38.73	38.40	-2	6,914	-0.03%
2020/09/22	3	38.80	3	38.82	38.70	0	7,057	0.00%
2020/09/18	0	0.00	21	40.10	39.80	-21	7,473	-0.28%
2020/09/17	3	39.95	14	40.21	40.00	-11	7,602	-0.14%
2020/09/16	2	40.13	4	40.44	40.10	-2	7,867	-0.03%
2020/09/15	2	40.15	7	40.01	40.00	-5	8,011	-0.06%
2020/09/14	0	0.00	2	39.25	39.30	-2	8,027	-0.02%
2020/09/11	5	39.05	0	0.00	38.85	5	8,070	0.06%
2020/09/10	0	0.00	10	39.90	39.15	-10	8,076	-0.12%
2020/09/09	13	39.49	5	38.77	39.60	8	8,076	0.10%
2020/09/08	1	38.90	0	0.00	38.90	1	8,056	0.01%
2020/09/07	5	39.38	12	39.47	39.20	-7	8,087	-0.09%
2020/09/04	31	39.65	1	39.25	39.85	30	8,172	0.37%
2020/09/03	1	38.85	0	0.00	38.75	1	8,117	0.01%
2020/09/02	2	39.05	5	38.93	39.05	-3	8,129	-0.04%
2020/09/01	1	38.20	0	0.00	38.25	1	8,157	0.01%
2020/08/31	1	38.55	1	38.40	38.15	0	8,196	0.00%
2020/08/27	3	38.67	1	38.55	38.45	2	8,380	0.02%
2020/08/25	2	38.55	1	38.70	38.75	1	8,874	0.01%
2020/08/24	1	38.70	2.1	38.21	38.35	-1.1	8,879	-0.01%
2020/08/21	5	39.23	3	39.35	38.85	2	8,865	0.02%
2020/08/20	13	39.09	19	39.89	38.80	-6	8,757	-0.07%
2020/08/19	8	41.61	3	41.85	41.20	5	8,651	0.06%
2020/08/18	20	42.86	1	42.70	42.60	19	8,541	0.22%
2020/08/17	3	44.47	5	44.21	44.40	-2	8,442	-0.02%
2020/08/14	1	42.90	1	43.10	43.25	0	8,466	0.00%
2020/08/13	1	43.30	2	43.03	42.80	-1	8,505	-0.01%
2020/08/12	1	42.40	2	42.33	42.55	-1	8,485	-0.01%
2020/08/11	6	43.05	12	43.60	43.05	-6	8,490	-0.07%
2020/08/10	1	44.30	7	44.11	43.85	-6	8,497	-0.07%
2020/08/07	7	44.29	1	43.90	44.40	6	8,504	0.07%
2020/08/06	6	44.33	6	44.31	44.25	0	8,486	0.00%
2020/08/05	11	44.70	13	43.96	44.95	-2	8,407	-0.02%
2020/08/04	5	42.88	0	0.00	42.90	5	8,305	0.06%
2020/08/03	5	42.98	0	0.00	42.85	5	8,356	0.06%
2020/07/31	4	43.15	2	43.55	43.70	2	8,432	0.02%
2020/07/30	2	42.55	1	42.60	42.60	1	8,487	0.01%
2020/07/29	0	0.00	6	42.19	42.25	-6	8,535	-0.07%
2020/07/28	24	43.95	11	43.90	42.50	13	8,563	0.15%
2020/07/27	25	43.95	5.7	43.81	42.90	19.3	8,376	0.23%
2020/07/24	19	47.18	26	46.84	46.40	-7	8,234	-0.09%
2020/07/23	2	47.83	38	47.52	47.65	-36	7,997	-0.45%
2020/07/22	2	45.90	3	46.12	45.90	-1	7,848	-0.01%
2020/07/21	25	45.35	7	45.45	45.15	18	7,748	0.23%
2020/07/20	2	45.40	1	44.90	44.90	1	7,722	0.01%
2020/07/17	11	44.78	9	45.24	44.65	2	7,696	0.03%
2020/07/16	4	45.28	3	44.95	44.95	1	7,642	0.01%
2020/07/15	7	44.94	33	45.20	44.60	-26	7,600	-0.34%
2020/07/14	9	45.50	3.5	45.41	45.30	5.5	7,529	0.07%
2020/07/13	15	43.76	36.5	44.25	44.90	-21.5	7,316	-0.29%
2020/07/10	22	43.33	27	43.55	42.70	-5	7,179	-0.07%
2020/07/09	5	44.10	2	44.08	44.05	3	7,102	0.04%
2020/07/08	7	44.40	11	44.47	44.40	-4	7,012	-0.06%
2020/07/07	35	43.62	28	43.39	44.00	7	6,913	0.10%
2020/07/06	36	43.91	11	43.87	44.00	25	6,756	0.37%
2020/07/03	16.1	42.14	19	42.57	42.65	-2.9	6,612	-0.04%
2020/07/02	1	41.30	7	41.44	41.65	-6	6,503	-0.09%
2020/07/01	6	40.63	11	40.60	41.05	-5	6,419	-0.08%
2020/06/30	30.7	41.19	15	40.76	40.60	15.7	6,277	0.25%
2020/06/29	16	40.92	4	40.70	40.75	12	6,115	0.20%
2020/06/24	16	40.04	10	39.95	39.95	6	5,881	0.10%
2020/06/23	22	39.58	6	39.92	39.80	16	5,784	0.28%
2020/06/22	0	0.00	11	38.97	39.00	-11	5,541	-0.20%
2020/06/19	0	0.00	6	38.46	38.15	-6	5,420	-0.11%
2020/06/18	6	37.98	3	38.07	38.00	3	5,402	0.06%
2020/06/17	0	0.00	1	37.70	37.55	-1	5,375	-0.02%
2020/06/16	2	37.50	16	37.51	37.65	-14	5,426	-0.26%
2020/06/15	10	37.20	0	0.00	36.80	10	5,539	0.18%
2020/06/12	7	36.15	2	36.60	37.00	5	5,582	0.09%
2020/06/11	3	37.67	30	37.05	36.85	-27	5,657	-0.48%
2020/06/10	2	38.05	0	0.00	38.10	2	5,592	0.04%
2020/06/09	10	38.52	0	0.00	38.30	10	5,666	0.18%
2020/06/08	30	38.70	0	0.00	38.35	30	5,734	0.52%
2020/06/05	0	0.00	3	38.43	38.30	-3	5,734	-0.05%
2020/06/04	4	38.19	1	38.35	38.10	3	5,746	0.05%
2020/06/03	9	38.42	11	38.44	38.35	-2	5,750	-0.03%
2020/06/02	65	39.74	40	39.14	39.05	25	5,647	0.44%
2020/06/01	0	0.00	6	38.43	38.80	-6	5,352	-0.11%
2020/05/29	2	37.63	1	37.75	37.40	1	5,230	0.02%
2020/05/27	1	38.15	4	37.93	37.70	-3	5,231	-0.06%
2020/05/26	0	0.00	1	37.75	37.90	-1	5,239	-0.02%
2020/05/25	5	37.36	2	37.10	37.55	3	5,179	0.06%
2020/05/22	5	38.06	0	0.00	37.90	5	5,135	0.10%
2020/05/21	5	38.43	4	38.43	38.40	1	5,069	0.02%
2020/05/20	20	37.19	10	37.23	37.75	10	4,971	0.20%
2020/05/19	5	36.92	0	0.00	36.80	5	4,916	0.10%
2020/05/18	3	36.65	1	37.75	36.60	2	4,908	0.04%
2020/05/15	0	0.00	1	37.25	37.20	-1	4,849	-0.02%
2020/05/14	8	37.77	5	37.40	37.40	3	4,813	0.06%
2020/05/13	10	37.75	11	38.13	38.15	-1	4,799	-0.02%
2020/05/12	1	37.90	0	0.00	37.75	1	4,773	0.02%
2020/05/11	11	38.33	11	38.15	38.15	0	4,764	0.00%
2020/05/08	3	38.27	2	38.45	37.95	1	4,715	0.02%
2020/05/07	8	38.41	7	38.44	38.20	1	4,648	0.02%
2020/05/06	30	37.44	24	37.72	37.65	6	4,524	0.13%
2020/05/05	4	37.15	12	36.88	37.00	-8	4,445	-0.18%
2020/05/04	7	36.34	7	36.69	36.85	0	4,396	0.00%
2020/04/30	11	36.50	0	0.00	36.60	11	4,337	0.25%
2020/04/29	5	36.06	0	0.00	36.10	5	4,348	0.11%
2020/04/28	1	35.55	1	35.95	35.75	0	4,305	0.00%
2020/04/24	0	0.00	1	34.95	35.25	-1	4,323	-0.02%
2020/04/23	3	34.68	1	34.90	34.80	2	4,302	0.05%
2020/04/22	1	33.55	0	0.00	34.40	1	4,335	0.02%
2020/04/21	2	33.95	0	0.00	33.85	2	4,396	0.05%
2020/04/20	1	34.60	0	0.00	34.70	1	4,413	0.02%
2020/04/17	4	35.14	1	34.80	34.65	3	4,417	0.07%
2020/04/16	2	34.25	2	34.90	34.90	0	4,361	0.00%
2020/04/14	0	0.00	1	34.30	34.30	-1	4,378	-0.02%
2020/04/10	1	33.70	0	0.00	33.70	1	4,361	0.02%
2020/04/09	5	33.50	0	0.00	33.65	5	4,384	0.11%
2020/04/08	2	33.45	1	33.40	33.80	1	4,343	0.02%
2020/04/07	1	32.50	3	32.60	33.25	-2	4,274	-0.05%
2020/04/06	1	31.85	3	31.72	31.80	-2	4,221	-0.05%
2020/03/31	16	31.19	0	0.00	30.95	16	4,305	0.37%
2020/03/30	1	30.45	0	0.00	30.70	1	4,281	0.02%
2020/03/27	1	31.25	3	31.47	30.65	-2	4,276	-0.05%
2020/03/26	2	30.73	1	30.90	31.00	1	4,231	0.02%
2020/03/25	1	31.60	1	31.65	31.15	0	4,200	0.00%
2020/03/24	1	30.00	2	30.05	30.25	-1	4,152	-0.02%
2020/03/23	1	29.05	0	0.00	28.90	1	4,129	0.02%
2020/03/20	1	28.70	4	29.61	30.05	-3	4,141	-0.07%
2020/03/19	10	28.08	1	29.05	27.40	9	4,099	0.22%
2020/03/18	0	0.00	22	31.28	30.20	-22	4,148	-0.53%
2020/03/16	7	32.83	1	33.30	31.85	6	4,156	0.14%
2020/03/13	4	31.45	4	31.95	33.20	0	4,103	0.00%
2020/03/12	7	34.00	1	33.90	33.55	6	4,006	0.15%
2020/03/11	1	35.65	0	0.00	35.45	1	3,984	0.03%
2020/03/10	0	0.00	2	34.75	35.75	-2	4,055	-0.05%
2020/03/09	6	35.83	0	0.00	34.85	6	3,986	0.15%
2020/03/06	2	36.40	5	36.25	36.40	-3	3,923	-0.08%
2020/03/05	13	36.69	4	36.79	36.90	9	3,961	0.23%
2020/03/04	0	0.00	11	35.25	35.50	-11	3,854	-0.29%
2020/03/03	0	0.00	3	35.15	35.00	-3	3,845	-0.08%
2020/03/02	2	33.30	0	0.00	34.45	2	3,813	0.05%
2020/02/27	7.7	34.58	0	0.00	34.10	7.7	3,779	0.20%
2020/02/26	6	34.85	0	0.00	34.85	6	3,750	0.16%
2020/02/25	1	34.50	0	0.00	35.15	1	3,766	0.03%
2020/02/21	5	35.30	0	0.00	35.30	5	3,818	0.13%
2020/02/19	6	35.68	0	0.00	35.75	6	3,900	0.15%
2020/02/14	0	0.00	3	36.35	36.35	-3	3,908	-0.08%
2020/02/13	0	0.00	5	35.95	35.85	-5	3,905	-0.13%
2020/02/11	0	0.00	1	35.25	35.30	-1	3,951	-0.03%
2020/02/10	1	34.60	0	0.00	34.80	1	4,074	0.02%
2020/02/07	5	34.90	0	0.00	34.85	5	4,648	0.11%
2020/02/06	0.3	35.30	5	34.76	35.20	-4.7	4,704	-0.10%
2020/02/05	5	34.06	20	34.06	34.05	-15	4,728	-0.32%
2020/02/04	1	33.15	0	0.00	33.70	1	4,766	0.02%
2020/02/03	1	32.25	0	0.00	32.75	1	4,833	0.02%
2020/01/31	0.7	34.45	0	0.00	34.40	0.7	4,856	0.01%
2020/01/30	2	34.75	5	35.20	34.00	-3	5,027	-0.06%
2020/01/20	1	37.45	3	37.45	37.45	-2	5,180	-0.04%
2020/01/17	1	37.60	32	37.71	37.55	-31	5,276	-0.59%
2020/01/16	1	37.95	62	37.91	37.70	-61	5,585	-1.09%
2020/01/15	1	37.50	11	37.90	37.55	-10	5,947	-0.17%
2020/01/14	0	0.00	1	37.60	37.50	-1	5,874	-0.02%
2020/01/13	3	37.00	0	0.00	37.20	3	5,822	0.05%
2020/01/10	7	36.88	1	36.95	36.95	6	5,862	0.10%
2020/01/09	6	37.00	30	36.95	37.00	-24	6,008	-0.40%
2020/01/08	10	36.70	0	0.00	36.35	10	6,045	0.17%
2020/01/07	1	35.90	0	0.00	36.20	1	6,036	0.02%
2020/01/06	1	36.10	6	36.05	35.90	-5	6,017	-0.08%
2020/01/03	0	0.00	2	37.00	36.80	-2	6,014	-0.03%
2020/01/02	0.1	37.10	1	37.00	37.20	-1	5,981	-0.02%
2019/12/31	0	0.00	2	36.95	37.10	-2	5,988	-0.03%
2019/12/30	3	36.98	1	37.15	37.20	2	6,080	0.03%
2019/12/27	4	37.09	4	36.96	37.15	0	6,069	0.00%
2019/12/26	7	37.33	4	37.45	37.40	3	6,030	0.05%
2019/12/23	1	36.45	0	0.00	36.55	1	5,999	0.02%
2019/12/19	0	0.00	4	36.60	36.55	-4	6,083	-0.07%
2019/12/18	10	37.40	12	36.89	36.80	-2	6,296	-0.03%
2019/12/17	9	37.22	6	37.45	37.45	3	6,358	0.05%
2019/12/16	3	37.35	1	37.40	37.15	2	6,327	0.03%
2019/12/13	3	37.48	0	0.00	37.50	3	6,318	0.05%
2019/12/12	5	37.33	7	37.47	37.60	-2	6,166	-0.03%
2019/12/11	6	36.62	4	36.59	36.35	2	5,980	0.03%
2019/12/10	4	36.65	7	36.60	36.60	-3	6,007	-0.05%
2019/12/09	12	36.68	0	0.00	36.55	12	6,021	0.20%
2019/12/06	10	36.90	12	36.62	36.90	-2	6,007	-0.03%
2019/12/05	3.9	35.48	12	36.55	36.70	-8.1	6,005	-0.14%
2019/12/03	0	0.00	1	34.50	34.80	-1	6,140	-0.02%
2019/12/02	1	34.40	2	34.10	34.30	-1	6,203	-0.02%
2019/11/29	1	35.05	15	35.19	34.90	-14	6,196	-0.23%
2019/11/28	1	35.60	1.1	35.56	35.60	-0.1	6,237	0.00%
2019/11/27	4	35.65	0	0.00	35.80	4	6,348	0.06%
2019/11/26	0.8	35.55	2	35.60	35.55	-1.2	6,506	-0.02%
2019/11/25	2	35.70	0	0.00	35.55	2	6,658	0.03%
2019/11/22	1	35.60	2	35.90	35.55	-1	6,714	-0.01%
2019/11/21	3	35.83	12	35.73	36.00	-9	6,706	-0.13%
2019/11/20	13.9	36.39	1	36.35	36.20	12.9	6,714	0.19%
2019/11/19	1	36.35	1	36.65	37.10	0	6,691	0.00%
2019/11/18	15	36.60	1	36.45	36.55	14	6,709	0.21%
2019/11/13	0	0.00	22	36.60	36.10	-22	6,794	-0.32%
2019/11/12	0	0.00	84	36.37	36.35	-84	6,768	-1.24%
2019/11/11	1	36.70	1	36.50	35.80	0	6,746	0.00%
2019/11/08	56	36.70	0	0.00	36.60	56	6,683	0.84%
2019/11/07	1	36.40	27	36.14	36.10	-26	6,634	-0.39%
2019/11/06	50	38.92	87	37.87	37.00	-37	6,504	-0.57%
2019/11/05	5	37.56	3	38.03	37.45	2	5,923	0.03%
2019/11/04	3	37.60	4	37.98	37.60	-1	5,848	-0.02%
2019/11/01	14	37.63	15	37.56	37.60	-1	5,776	-0.02%
2019/10/31	18	37.43	21	37.41	37.15	-3	5,719	-0.05%
2019/10/30	10	37.80	7	37.89	38.20	3	5,620	0.05%
2019/10/29	21	38.72	2	38.00	37.80	19	5,507	0.34%
2019/10/28	34.3	38.43	35	38.39	38.50	-0.7	5,293	-0.01%
2019/10/25	102	37.50	1	37.40	37.20	101	5,021	2.01%	大買/鉅額交易
2019/10/24	37	37.47	35	37.43	37.60	2	4,904	0.04%
2019/10/23	12	36.15	94.2	36.29	36.50	-82.2	4,606	-1.78%
2019/10/22	1	34.85	10	35.00	34.70	-9	4,196	-0.21%
2019/10/21	1	34.40	1	34.55	34.45	0	4,175	0.00%
2019/10/18	99	34.63	6	34.76	34.70	93	4,154	2.24%
2019/10/17	6	35.11	7	35.50	35.25	-1	4,081	-0.02%
2019/10/16	9	34.87	10	34.70	34.95	-1	3,909	-0.03%
2019/10/15	28	34.75	1	34.00	34.55	27	3,792	0.71%
2019/10/14	0	0.00	7	33.96	33.80	-7	3,745	-0.19%
2019/10/09	3	33.50	4	33.53	33.40	-1	3,786	-0.03%
2019/10/08	1	34.10	0	0.00	34.05	1	3,793	0.03%
2019/10/07	12	34.85	5	34.35	34.35	7	3,798	0.18%
2019/10/04	9	34.93	6	34.84	34.90	3	3,770	0.08%
2019/10/03	5	34.24	8	34.58	34.55	-3	3,653	-0.08%
2019/10/02	0	0.00	2	33.95	33.95	-2	3,599	-0.06%
2019/10/01	3	33.20	6	33.76	34.10	-3	3,589	-0.08%
2019/09/27	4	33.70	1	33.45	33.10	3	3,563	0.08%
2019/09/26	2	34.30	4	34.70	33.85	-2	3,512	-0.06%
2019/09/25	8	34.50	7	34.44	34.40	1	3,488	0.03%
2019/09/24	2	34.35	2	34.40	34.35	0	3,468	0.00%
2019/09/23	21	34.86	12	35.75	34.75	9	3,387	0.27%
2019/09/20	2	34.75	2	34.98	35.05	0	3,142	0.00%
2019/09/19	2	34.00	14	34.06	33.90	-12	3,026	-0.40%
2019/09/17	0	0.00	5	34.25	34.10	-5	2,979	-0.17%
2019/09/16	0	0.00	1	34.15	33.95	-1	2,932	-0.03%
2019/09/12	1	33.85	0	0.00	34.05	1	2,906	0.03%
2019/09/11	10	33.91	1	33.90	34.00	9	2,861	0.31%
2019/09/10	2	33.80	1	33.55	33.90	1	2,819	0.04%
2019/09/09	1	33.40	14	33.98	33.95	-13	2,785	-0.47%
2019/09/06	41	34.04	33	33.90	33.50	8	2,685	0.30%
2019/09/05	25	34.97	15	34.86	35.35	10	2,502	0.40%
2019/09/04	19	34.74	22	34.71	34.80	-3	2,382	-0.13%
2019/09/03	1	34.15	14	34.21	34.00	-13	2,292	-0.57%
2019/09/02	0	0.00	11	33.96	34.15	-11	2,197	-0.50%
2019/08/30	5	33.30	11	33.26	33.30	-6	2,088	-0.29%
2019/08/29	5	33.00	4	32.86	32.55	1	1,954	0.05%
2019/08/28	30	31.87	16	32.00	32.20	14	1,775	0.79%
2019/08/27	0	0.00	20	31.13	31.30	-20	1,596	-1.25%
2019/08/26	3	30.25	0	0.00	30.45	3	1,522	0.20%
2019/08/23	9	30.90	6	31.22	30.80	3	1,489	0.20%
2019/08/22	2	31.10	3	30.87	30.90	-1	1,452	-0.07%
2019/08/21	2	30.38	2	30.63	30.65	0	1,395	0.00%
2019/08/20	11	29.84	2	29.80	29.70	9	1,278	0.70%
2019/08/16	4	29.20	0	0.00	29.20	4	1,152	0.35%
2019/08/15	0	0.00	2	28.03	28.25	-2	1,085	-0.18%
2019/08/14	1	28.35	0	0.00	28.25	1	1,085	0.09%
2019/08/13	5	28.15	5	28.20	28.15	0	1,067	0.00%
2019/08/08	2	27.75	0	0.00	28.05	2	1,053	0.19%
2019/08/07	5	28.25	0	0.00	27.85	5	1,032	0.48%
2019/08/06	2	27.40	0	0.00	27.90	2	1,021	0.20%
2019/07/31	4	29.00	0	0.00	29.10	4	1,003	0.40%
2019/07/26	0	0.00	20	29.80	29.90	-20	1,009	-1.98%
2019/07/25	1	29.90	0	0.00	29.90	1	1,003	0.10%
2019/07/22	2	28.90	0	0.00	28.95	2	927	0.22%
2019/07/18	0	0.00	2	28.70	28.55	-2	936	-0.21%
2019/07/16	2	28.90	1	28.90	28.80	1	951	0.11%
2019/07/15	11	28.88	3	29.13	28.85	8	947	0.84%
2019/07/12	3	31.08	0	0.00	31.25	3	903	0.33%
2019/07/08	1	30.50	0	0.00	30.45	1	949	0.11%
2019/07/02	1	30.20	0	0.00	30.10	1	998	0.10%
2019/06/28	0	0.00	30	29.65	29.70	-30	986	-3.04%
2019/06/24	10	29.35	0	0.00	29.35	10	1,045	0.96%
2019/06/21	2	29.80	0	0.00	29.50	2	1,057	0.19%
2019/06/19	0	0.00	4	29.35	29.35	-4	1,150	-0.35%
2019/06/12	0	0.00	2	29.10	29.30	-2	1,357	-0.15%
2019/06/06	2	28.58	10	28.50	28.50	-8	1,394	-0.57%
2019/06/05	3	28.63	0	0.00	28.55	3	1,397	0.21%
2019/05/29	1	28.10	0	0.00	28.05	1	1,464	0.07%
2019/05/24	0	0.00	1	28.80	28.65	-1	1,622	-0.06%
2019/05/23	1	28.40	2	28.48	28.40	-1	1,628	-0.06%
2019/05/21	1	28.25	0	0.00	28.55	1	1,648	0.06%
2019/05/20	2	28.38	0	0.00	28.30	2	1,647	0.12%
2019/05/17	3	28.40	1	28.60	28.40	2	1,653	0.12%
2019/05/15	1	29.10	0	0.00	29.20	1	1,656	0.06%
2019/05/13	1	29.25	0	0.00	28.85	1	1,667	0.06%
2019/05/09	0	0.00	12	29.45	29.40	-12	1,663	-0.72%
2019/05/08	0	0.00	1	30.00	30.20	-1	1,644	-0.06%
2019/05/07	0	0.00	1	30.65	30.35	-1	1,659	-0.06%
2019/05/06	0	0.00	3	30.45	30.40	-3	1,661	-0.18%
2019/05/03	24	31.19	0	0.00	31.35	24	1,646	1.46%
2019/05/02	0	0.00	4	31.05	31.00	-4	1,638	-0.24%
2019/04/29	0	0.00	4	30.60	30.70	-4	1,641	-0.24%
2019/04/23	1	31.35	0	0.00	31.50	1	1,650	0.06%
2019/04/19	0	0.00	2	31.50	31.30	-2	1,633	-0.12%
2019/04/18	16	31.57	5	31.79	31.20	11	1,634	0.67%
2019/04/17	57	32.16	8	31.81	31.80	49	1,633	3.00%
2019/04/15	0	0.00	1	30.80	30.80	-1	1,514	-0.07%
2019/04/12	2	30.55	0	0.00	30.55	2	1,511	0.13%
2019/04/11	0	0.00	1	30.70	30.60	-1	1,504	-0.07%
2019/04/10	1	30.80	0	0.00	31.00	1	1,490	0.07%
2019/04/09	3	30.82	0	0.00	30.90	3	1,482	0.20%
2019/04/08	0	0.00	2	31.03	30.95	-2	1,469	-0.14%
2019/04/03	1	30.45	0	0.00	30.35	1	1,434	0.07%
2019/04/02	1	30.40	0	0.00	30.35	1	1,441	0.07%
2019/04/01	1	30.15	2	30.28	30.05	-1	1,427	-0.07%
2019/03/28	1	30.00	0	0.00	29.90	1	1,393	0.07%
2019/03/25	2	30.40	0	0.00	30.50	2	1,366	0.15%
2019/03/22	36	31.42	3	31.45	31.10	33	1,349	2.45%
2019/03/21	1	31.05	0	0.00	30.85	1	1,268	0.08%
2019/03/20	0	0.00	16	29.68	30.10	-16	1,183	-1.35%
2019/03/19	1	29.55	0	0.00	29.55	1	1,159	0.09%
2019/03/18	1	29.80	2	29.80	29.75	-1	1,155	-0.09%
2019/03/15	2	29.65	3	29.37	29.20	-1	1,125	-0.09%
2019/03/08	1	28.60	0	0.00	28.95	1	1,131	0.09%
2019/03/06	1	29.45	0	0.00	29.25	1	1,121	0.09%
2019/03/05	2	29.65	0	0.00	29.55	2	1,121	0.18%
2019/02/27	1	29.90	2	29.98	30.00	-1	1,123	-0.09%
2019/02/26	10	30.73	5	30.43	30.25	5	1,100	0.45%
2019/02/25	4	29.50	4	29.35	29.95	0	985	0.00%
2019/02/21	1	29.25	0	0.00	29.25	1	971	0.10%
2019/02/14	0	0.00	1	28.95	28.80	-1	1,001	-0.10%
2019/01/22	1	28.05	0	0.00	28.00	1	1,069	0.09%
2019/01/17	0	0.00	7	28.21	28.15	-7	1,109	-0.63%
2019/01/16	2	27.85	0	0.00	27.85	2	1,110	0.18%
2019/01/15	0	0.00	10	27.35	27.35	-10	1,118	-0.89%
2019/01/08	4	26.80	0	0.00	26.80	4	1,143	0.35%
2018/12/28	0	0.00	3	27.10	27.05	-3	1,298	-0.23%
2018/12/25	0	0.00	1	27.00	27.05	-1	1,377	-0.07%
2018/12/20	0	0.00	5	27.75	27.35	-5	1,408	-0.35%
2018/12/19	1	28.05	0	0.00	28.15	1	1,407	0.07%
2018/12/07	5	28.90	0	0.00	28.95	5	1,591	0.31%
2018/12/06	1	29.10	1	29.15	28.60	0	1,694	0.00%
2018/12/05	2	30.08	0	0.00	29.95	2	1,686	0.12%
2018/12/04	2	30.90	2	30.85	30.80	0	1,712	0.00%
2018/12/03	0	0.00	2	30.33	30.85	-2	1,741	-0.11%
2018/11/30	1	29.65	0	0.00	29.75	1	1,726	0.06%
2018/11/29	1	29.80	2	29.93	29.70	-1	1,784	-0.06%
2018/11/28	0	0.00	2	29.40	29.50	-2	1,791	-0.11%
2018/11/27	0	0.00	1	29.05	29.15	-1	1,834	-0.05%
2018/11/26	1	28.40	0	0.00	28.40	1	1,840	0.05%
2018/11/23	0	0.00	1	28.80	28.40	-1	1,858	-0.05%
2018/11/21	1	28.40	0	0.00	29.00	1	1,869	0.05%
2018/11/20	1	28.95	0	0.00	28.60	1	1,865	0.05%
2018/11/19	5	29.41	5	29.26	29.20	0	1,858	0.00%
2018/11/16	0	0.00	1	29.05	29.05	-1	1,852	-0.05%
2018/11/15	0	0.00	1	28.85	28.80	-1	1,848	-0.05%
2018/11/14	1	28.75	1	28.95	28.75	0	1,853	0.00%
2018/11/13	2	28.45	2	28.78	28.85	0	1,840	0.00%
2018/11/08	3	29.50	1	29.35	29.20	2	1,945	0.10%
2018/11/07	1	28.85	0	0.00	28.95	1	1,921	0.05%
2018/11/06	0	0.00	4	29.10	28.80	-4	1,975	-0.20%
2018/11/01	0	0.00	11	28.85	28.70	-11	2,091	-0.53%
2018/10/23	13	28.73	0	0.00	28.20	13	2,131	0.61%
2018/10/16	0	0.00	2	29.63	29.55	-2	2,122	-0.09%
2018/10/11	1	28.50	0	0.00	28.45	1	2,124	0.05%
2018/10/08	1	31.95	0	0.00	32.05	1	2,074	0.05%
2018/10/05	0	0.00	15	33.00	32.25	-15	2,118	-0.71%
2018/10/04	1	33.20	0	0.00	32.80	1	2,099	0.05%
2018/10/02	0.1	33.85	0	0.00	34.00	0.1	2,119	0.00%
2018/09/27	2	33.90	0	0.00	33.80	2	2,270	0.09%
2018/09/20	3	33.95	3	34.20	33.95	0	2,386	0.00%
2018/09/19	0.1	33.95	0	0.00	34.15	0.1	2,381	0.00%
2018/09/18	8	33.93	10	33.68	33.80	-2	2,375	-0.08%
2018/09/12	22	32.43	3	32.75	32.00	19	2,442	0.78%
2018/09/10	1	34.10	0	0.00	33.65	1	2,482	0.04%
2018/09/07	1	34.85	0	0.00	34.45	1	2,530	0.04%
2018/09/06	1	35.35	0	0.00	35.20	1	2,579	0.04%
2018/09/05	0	0.00	1	36.15	35.50	-1	2,737	-0.04%
2018/09/03	6	35.30	1	35.45	35.05	5	3,577	0.14%
2018/08/31	0	0.00	1	34.60	34.85	-1	3,590	-0.03%
2018/08/30	1	34.60	0	0.00	34.45	1	3,617	0.03%
2018/08/27	1	34.20	1	34.50	34.35	0	3,914	0.00%
2018/08/24	0	0.00	1	34.15	33.80	-1	3,941	-0.03%
2018/08/16	2	34.03	0	0.00	34.75	2	4,372	0.05%
2018/08/15	0	0.00	2	34.30	33.90	-2	4,345	-0.05%
2018/08/13	2	35.50	45	35.16	35.25	-43	4,291	-1.00%
2018/08/10	5	36.40	1	36.55	36.40	4	4,279	0.09%
2018/08/09	11	36.60	0	0.00	36.55	11	4,277	0.26%
2018/08/08	26	36.18	1	36.00	36.20	25	4,235	0.59%
2018/08/06	5	35.90	0	0.00	35.80	5	4,258	0.12%
2018/08/03	1	36.15	1	35.80	36.15	0	4,309	0.00%
2018/07/31	0	0.00	1	36.10	36.70	-1	4,484	-0.02%
2018/07/30	1	36.40	3	35.80	35.85	-2	4,670	-0.04%
2018/07/27	10	36.00	0	0.00	36.00	10	4,784	0.21%
2018/07/24	0	0.00	3	35.30	35.40	-3	4,802	-0.06%
2018/07/20	10	35.70	10	35.70	35.70	0	4,830	0.00%
2018/07/18	0	0.00	1	36.15	35.50	-1	4,885	-0.02%
2018/07/17	2	35.90	0	0.00	35.95	2	4,877	0.04%
2018/07/09	8	36.11	0	0.00	35.60	8	4,895	0.16%
2018/07/06	0	0.00	26	36.52	36.95	-26	4,837	-0.54%
2018/07/05	1	37.35	0	0.00	36.80	1	4,802	0.02%
2018/07/03	3	37.20	2	36.85	36.50	1	4,818	0.02%
2018/07/02	3	37.78	0	0.00	37.50	3	4,794	0.06%
2018/06/28	1	36.90	0	0.00	36.70	1	4,776	0.02%
2018/06/27	0	0.00	10	37.20	36.85	-10	4,780	-0.21%
2018/06/22	1	37.85	2	38.38	38.10	-1	4,788	-0.02%
2018/06/21	1	38.30	6	38.58	38.10	-5	4,799	-0.10%
2018/06/20	19	37.90	10	38.14	37.80	9	4,844	0.19%
2018/06/19	11	39.16	11	38.87	38.60	0	4,928	0.00%
2018/06/15	1	41.40	24	40.18	39.65	-23	5,021	-0.46%
2018/06/14	19	40.96	12	40.98	40.90	7	4,953	0.14%
2018/06/13	18	41.08	18	41.08	41.00	0	4,897	0.00%
2018/06/12	33	41.60	31	41.59	40.40	2	4,784	0.04%
2018/06/11	28	39.75	19	40.84	41.25	9	4,394	0.20%
2018/06/08	0	0.00	0.1	37.50	37.50	-0.1	4,014	0.00%
2018/06/07	5	37.60	6	37.35	37.25	-1	4,022	-0.02%
2018/06/06	10	37.50	2	37.55	37.45	8	4,136	0.19%
2018/06/05	15	37.58	29	37.88	37.05	-14	4,153	-0.34%
2018/05/31	0	0.00	6	36.65	37.40	-6	4,169	-0.14%
2018/05/29	34	37.26	16	37.27	36.90	18	4,121	0.44%
2018/05/28	9	37.27	11	37.26	37.10	-2	4,113	-0.05%
2018/05/25	10	37.10	1	37.10	37.60	9	4,110	0.22%
2018/05/24	3	36.10	3	36.40	36.30	0	4,200	0.00%
2018/05/23	4	36.18	4	36.10	35.95	0	4,280	0.00%
2018/05/22	4	36.44	4	36.15	36.10	0	4,290	0.00%
2018/05/21	3	36.40	1	36.40	36.45	2	4,338	0.05%
2018/05/18	0	0.00	1	36.40	36.10	-1	4,390	-0.02%
2018/05/17	1	36.10	2	36.05	36.40	-1	4,463	-0.02%
2018/05/16	5	36.43	0	0.00	36.05	5	4,494	0.11%
2018/05/15	1	37.25	0	0.00	36.55	1	4,590	0.02%
2018/05/14	1	36.95	0	0.00	37.00	1	4,744	0.02%
2018/05/11	4	37.25	7	37.02	37.00	-3	4,875	-0.06%
2018/05/10	4	37.65	0	0.00	37.20	4	5,010	0.08%
2018/05/09	0	0.00	2	37.20	37.00	-2	5,290	-0.04%
2018/05/08	8	37.04	7	36.97	36.75	1	5,270	0.02%
2018/05/07	6	36.51	6	37.00	37.60	0	5,277	0.00%
2018/05/04	6	35.17	7	35.49	35.70	-1	5,201	-0.02%
2018/05/03	5	34.23	1	34.05	34.00	4	5,156	0.08%
2018/04/30	2	34.50	0	0.00	34.55	2	5,241	0.04%
2018/04/27	0	0.00	1	34.10	34.85	-1	5,297	-0.02%
2018/04/26	3	34.65	0	0.00	33.80	3	5,515	0.05%
2018/04/25	6	34.35	7	34.60	34.45	-1	5,664	-0.02%
2018/04/24	4	34.88	4	35.00	34.75	0	5,727	0.00%
2018/04/19	4	37.20	3	37.30	37.30	1	5,987	0.02%
2018/04/18	0	0.00	1	36.65	36.40	-1	6,067	-0.02%
2018/04/17	0	0.00	1	36.30	36.30	-1	6,099	-0.02%
2018/04/16	1	37.20	1	37.40	37.00	0	6,152	0.00%
2018/04/13	2	37.05	0	0.00	37.15	2	6,278	0.03%
2018/04/12	4	37.31	0	0.00	37.20	4	6,506	0.06%
2018/04/11	5	37.50	12	37.29	37.15	-7	6,673	-0.10%
2018/04/09	6	37.16	1	37.25	37.10	5	7,079	0.07%
2018/04/03	4	36.61	0	0.00	36.75	4	7,122	0.06%
2018/04/02	3	36.92	0	0.00	36.65	3	7,256	0.04%
2018/03/31	5	37.12	0	0.00	37.20	5	7,267	0.07%
2018/03/30	1	36.70	0	0.00	36.50	1	7,313	0.01%
2018/03/29	0	0.00	1	36.70	36.50	-1	7,513	-0.01%
2018/03/27	1	37.40	1	37.35	37.25	0	8,123	0.00%
2018/03/26	3	37.20	0	0.00	37.05	3	8,120	0.04%
2018/03/23	4	37.05	4	37.20	36.85	0	8,170	0.00%
2018/03/22	18	38.75	34	38.56	38.10	-16	8,182	-0.20%
2018/03/21	7	38.29	25	38.21	38.80	-18	8,104	-0.22%
2018/03/19	2	37.85	0	0.00	37.65	2	7,994	0.03%
2018/03/16	4	37.85	0	0.00	37.50	4	8,001	0.05%
2018/03/15	12	38.42	7	38.42	38.15	5	8,026	0.06%
2018/03/14	13	38.07	1	38.20	38.05	12	8,103	0.15%
2018/03/13	0	0.00	3	38.00	37.90	-3	8,235	-0.04%
2018/03/12	5	38.35	0	0.00	37.65	5	8,212	0.06%
2018/03/09	2	37.50	0	0.00	37.50	2	8,187	0.02%
2018/03/08	1	37.60	0	0.00	37.60	1	8,242	0.01%
2018/03/07	1	37.20	0	0.00	37.00	1	8,240	0.01%
2018/03/06	0	0.00	1	37.30	37.50	-1	8,285	-0.01%
2018/03/05	1	37.00	1	36.65	36.60	0	8,430	0.00%
2018/03/02	1	36.80	0	0.00	37.00	1	8,575	0.01%
2018/03/01	0	0.00	3	37.53	37.45	-3	8,599	-0.03%
2018/02/26	1	37.35	3	37.95	37.20	-2	8,516	-0.02%
2018/02/23	0	0.00	4	36.41	36.95	-4	8,348	-0.05%
2018/02/22	3	36.02	1	35.60	35.75	2	8,360	0.02%
2018/02/21	0	0.00	3	36.00	36.00	-3	8,425	-0.04%
2018/02/12	1	35.15	0	0.00	34.55	1	8,486	0.01%
2018/02/09	3	35.15	0	0.00	34.90	3	8,485	0.04%
2018/02/08	6	35.73	6	35.30	35.30	0	8,447	0.00%
2018/02/07	0	0.00	4	36.55	35.60	-4	8,469	-0.05%
2018/02/06	30	35.42	0	0.00	35.05	30	8,389	0.36%
2018/02/05	1	37.90	21	38.17	38.00	-20	8,319	-0.24%
2018/02/02	4	38.04	15	37.87	38.20	-11	8,176	-0.13%
2018/02/01	10	38.00	40	38.09	37.85	-30	8,059	-0.37%
2018/01/31	0	0.00	4	36.00	36.35	-4	7,821	-0.05%
2018/01/30	0	0.00	2	36.10	36.00	-2	7,885	-0.03%
2018/01/26	2	36.73	3	36.78	36.75	-1	7,745	-0.01%
2018/01/25	1	36.35	0	0.00	36.30	1	7,773	0.01%
2018/01/23	1	36.30	20	36.20	36.20	-19	7,677	-0.25%
2018/01/22	12	36.63	5	36.99	36.50	7	7,596	0.09%
2018/01/19	2	35.43	3	35.68	36.25	-1	7,354	-0.01%
2018/01/18	13	35.80	9	35.88	35.55	4	7,177	0.06%
2018/01/17	3	36.30	3	36.10	36.10	0	7,099	0.00%
2018/01/16	1	36.30	0	0.00	36.05	1	7,055	0.01%
2018/01/15	4	36.46	6	36.32	36.20	-2	6,974	-0.03%
2018/01/12	4	35.79	1	35.55	35.85	3	6,763	0.04%
2018/01/11	1	35.00	1	34.85	35.20	0	6,616	0.00%
2018/01/10	2	35.40	2	35.00	35.00	0	6,551	0.00%
2018/01/09	1	34.50	0	0.00	35.00	1	6,503	0.02%
2018/01/08	11	35.44	13	35.13	34.65	-2	6,354	-0.03%
2018/01/05	1	34.40	3	34.75	35.20	-2	6,109	-0.03%
2018/01/04	8	33.98	13	34.45	34.85	-5	5,920	-0.08%
2018/01/03	3	34.52	15	34.02	34.05	-12	5,727	-0.21%
2018/01/02	0	0.00	7	33.09	33.40	-7	5,460	-0.13%