矽格 (6257)-新百王券商分點個股進出

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
71.0
漲跌
--
漲幅
0.00%
成交量
2,053張
產業
上市半導體類股
962人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－新百王券商分點個股進出

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

新百王券商分點個股進出
新百王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	0	0.00	7	71.10	71.00	-7	4,241	-0.17%
2024/11/20	0	0.00	20	71.36	71.00	-20	4,238	-0.47%
2024/11/19	2	71.80	1	71.40	71.50	1	4,238	0.02%
2024/11/18	3	71.53	2	70.60	70.60	1	4,245	0.02%
2024/11/15	3	72.80	0	0.00	72.40	3	4,232	0.07%
2024/11/14	1	72.40	0	0.00	72.90	1	4,234	0.02%
2024/11/13	1	73.10	0	0.00	74.00	1	4,198	0.02%
2024/11/11	0	0.00	6	74.33	75.00	-6	4,173	-0.14%
2024/11/07	4	74.50	0	0.00	74.60	4	4,215	0.09%
2024/11/06	2	73.50	0	0.00	73.50	2	4,214	0.05%
2024/11/05	3	71.97	0	0.00	72.40	3	4,232	0.07%
2024/11/04	2.1	71.71	0	0.00	71.60	2.1	4,277	0.05%
2024/11/01	13	72.58	0	0.00	72.80	13	4,347	0.30%
2024/10/30	9	75.04	1	73.70	73.70	8	4,323	0.19%
2024/10/29	4	77.18	1	77.60	77.60	3	4,232	0.07%
2024/10/28	3	79.63	22.2	79.52	79.30	-19.2	4,280	-0.45%
2024/10/24	0	0.00	5	78.80	78.60	-5	4,297	-0.12%
2024/10/23	1	79.60	0	0.00	79.40	1	4,294	0.02%
2024/10/22	1	78.90	1	79.00	79.30	0	4,289	0.00%
2024/10/18	2	78.15	4	77.60	77.10	-2	4,351	-0.05%
2024/10/16	3	78.50	0	0.00	79.00	3	4,356	0.07%
2024/10/15	0	0.00	16	79.52	79.10	-16	4,385	-0.36%
2024/10/14	0	0.00	5	79.00	79.10	-5	4,296	-0.12%
2024/10/11	20	77.74	12.2	77.22	77.70	7.8	4,289	0.18%
2024/10/09	7	77.04	4	76.50	76.00	3	4,330	0.07%
2024/10/08	0	0.00	2	75.80	75.40	-2	4,298	-0.05%
2024/10/07	20	75.11	0.1	75.60	75.00	19.9	4,311	0.46%
2024/10/04	7	74.34	0	0.00	74.20	7	4,353	0.16%
2024/10/01	5	75.70	0	0.00	75.50	5	4,418	0.11%
2024/09/30	1	77.30	6	76.28	75.70	-5	4,440	-0.11%
2024/09/27	0	0.00	0.1	77.50	77.30	-0.1	4,406	0.00%
2024/09/26	3	78.23	4	79.28	77.20	-1	4,405	-0.02%
2024/09/25	5	77.00	14	78.04	78.40	-9	4,302	-0.21%
2024/09/24	11	76.33	11	76.70	76.80	0	4,182	0.00%
2024/09/20	25	75.00	6	74.08	73.90	19	4,142	0.46%
2024/09/19	1	73.20	1	73.20	74.40	0	4,188	0.00%
2024/09/16	1	74.30	0	0.00	74.50	1	4,270	0.02%
2024/09/13	4	74.33	0	0.00	73.90	4	4,286	0.09%
2024/09/12	8	74.55	0	0.00	75.00	8	4,295	0.19%
2024/09/11	9	74.14	0	0.00	73.30	9	4,293	0.21%
2024/09/10	4	74.70	0	0.00	74.50	4	4,252	0.09%
2024/09/09	8	73.78	3	74.10	74.10	5	4,222	0.12%
2024/09/05	7.1	75.23	0	0.00	74.50	7.1	4,255	0.17%
2024/09/04	24	74.15	62	72.77	74.20	-38	4,229	-0.90%
2024/08/30	25	79.60	73	78.80	78.10	-48	4,192	-1.14%
2024/08/29	39	77.15	0.6	76.37	77.70	38.4	4,005	0.96%
2024/08/28	2	74.80	2	74.90	74.90	0	3,941	0.00%
2024/08/27	0	0.00	12	73.08	74.10	-12	3,976	-0.30%
2024/08/23	4	73.78	9	73.00	74.10	-5	4,091	-0.12%
2024/08/22	4.1	74.51	0	0.00	73.70	4.1	4,129	0.10%
2024/08/21	5	74.00	10	73.80	74.20	-5	4,187	-0.12%
2024/08/16	10	72.70	0	0.00	72.40	10	4,472	0.22%
2024/08/15	0	0.00	20	71.85	71.80	-20	4,560	-0.44%
2024/08/14	0	0.00	3	72.00	72.20	-3	4,703	-0.06%
2024/08/12	4	71.00	0	0.00	72.10	4	5,165	0.08%
2024/08/09	5	70.62	0	0.00	70.20	5	5,189	0.10%
2024/08/08	1	69.30	10	68.00	68.70	-9	5,166	-0.17%
2024/08/07	59	68.95	3	70.00	69.80	56	5,151	1.09%
2024/08/06	20	67.41	0	0.00	67.50	20	5,153	0.39%
2024/08/05	6	68.65	1	67.20	66.90	5	5,114	0.10%
2024/08/02	0	0.00	8	74.20	74.30	-8	5,074	-0.16%
2024/08/01	2.1	77.62	0	0.00	76.90	2.1	5,144	0.04%
2024/07/31	4	77.53	0	0.00	76.80	4	5,129	0.08%
2024/07/30	2	73.40	20	72.59	74.00	-18	5,129	-0.35%
2024/07/29	8	76.15	6	73.40	73.40	2	5,368	0.04%
2024/07/26	17	75.23	0	0.00	75.40	17	5,437	0.31%
2024/07/23	3	77.00	0	0.00	76.80	3	5,469	0.05%
2024/07/22	2	77.85	10	76.21	76.00	-8	5,478	-0.15%
2024/07/19	1	78.50	10	79.05	78.30	-9	5,436	-0.17%
2024/07/18	9	79.76	0	0.00	81.00	9	5,414	0.17%
2024/07/17	1	81.20	2	81.70	81.70	-1	5,387	-0.02%
2024/07/16	0	0.00	1	82.30	82.20	-1	5,420	-0.02%
2024/07/15	1	81.10	0	0.00	80.80	1	5,415	0.02%
2024/07/12	2	81.30	4	80.65	80.60	-2	5,418	-0.04%
2024/07/11	1	82.00	9.1	81.92	82.30	-8.1	5,417	-0.15%
2024/07/09	1	79.70	0	0.00	79.40	1	5,399	0.02%
2024/07/08	1	77.90	26	77.77	79.40	-25	5,433	-0.46%
2024/07/05	3	77.67	0	0.00	78.40	3	5,419	0.06%
2024/07/04	7	77.67	2	77.70	77.90	5	5,401	0.09%
2024/07/03	3	76.60	0	0.00	76.00	3	5,412	0.06%
2024/07/02	3	75.50	5	76.40	75.20	-2	5,452	-0.04%
2024/06/28	8	77.69	1	76.80	76.80	7	5,493	0.13%
2024/06/27	5	76.18	1	75.90	76.70	4	5,471	0.07%
2024/06/26	30	79.86	3	79.00	78.40	27	5,595	0.48%
2024/06/25	1	79.64	29	77.80	79.40	-28	5,803	-0.48%
2024/06/24	0	81.80	10	79.90	79.90	-10	5,915	-0.17%
2024/06/21	1	81.80	0	0.00	82.00	1	5,919	0.02%
2024/06/17	1	81.30	0	0.00	80.50	1	6,544	0.02%
2024/06/13	10	80.76	0	0.00	81.40	10	6,814	0.15%
2024/06/12	0.2	80.00	0	0.00	80.00	0.2	6,836	0.00%
2024/06/07	1	80.20	0	0.00	79.90	1	6,947	0.01%
2024/06/06	0	0.00	7	82.64	81.00	-7	6,963	-0.10%
2024/06/04	0	0.00	3	80.70	80.90	-3	7,010	-0.04%
2024/06/03	3	78.60	0	0.00	80.10	3	7,140	0.04%
2024/05/31	0	0.00	17	79.77	78.70	-17	7,186	-0.24%
2024/05/30	5	80.24	1.1	79.95	79.90	3.9	7,162	0.05%
2024/05/29	3	81.11	1	81.50	81.50	2	7,179	0.03%
2024/05/27	19	80.97	0	0.00	80.50	19	7,244	0.26%
2024/05/24	0	0.00	2	78.80	80.40	-2	7,294	-0.03%
2024/05/23	5	78.32	0	0.00	78.00	5	7,349	0.07%
2024/05/21	1	79.40	0	0.00	79.00	1	7,505	0.01%
2024/05/20	16	80.27	6	79.18	79.00	10	7,431	0.13%
2024/05/17	6	80.63	30	78.87	78.00	-24	7,337	-0.33%
2024/05/16	11	81.30	1.2	79.83	81.30	9.8	7,216	0.14%
2024/05/15	13	77.50	0	0.00	77.40	13	6,970	0.19%
2024/05/13	1	76.80	0.1	76.60	76.50	0.9	6,926	0.01%
2024/05/10	0	0.00	5	76.92	76.20	-5	6,920	-0.07%
2024/05/09	3	78.10	0	0.00	77.10	3	6,887	0.04%
2024/05/07	0	0.00	0.3	77.80	77.80	-0.3	6,807	0.00%
2024/05/06	2	76.75	0.1	77.00	77.10	1.9	6,698	0.03%
2024/05/03	0	76.60	1	76.50	76.40	-1	6,707	-0.01%
2024/05/02	4	78.43	4.1	77.90	77.40	-0.1	6,637	0.00%
2024/04/30	2	73.60	4	73.83	74.20	-2	6,367	-0.03%
2024/04/29	0	0.00	3	72.63	72.90	-3	6,295	-0.05%
2024/04/26	0	0.00	1	71.60	71.50	-1	6,386	-0.02%
2024/04/25	2	70.40	1	70.40	70.20	1	6,379	0.02%
2024/04/24	6	69.80	1	70.40	70.40	5	6,374	0.08%
2024/04/23	1	68.20	0	0.00	68.30	1	6,362	0.02%
2024/04/22	1	70.20	0	0.00	68.30	1	6,358	0.02%
2024/04/18	2	71.80	0	0.00	71.50	2	6,215	0.03%
2024/04/17	7	71.94	2	72.70	72.60	5	6,201	0.08%
2024/04/16	3	70.83	2	70.20	70.60	1	6,136	0.02%
2024/04/15	1	71.80	0	0.00	72.00	1	6,060	0.02%
2024/04/12	9	73.16	0	73.20	73.20	9	6,030	0.15%
2024/04/11	2	72.80	0	0.00	72.80	2	5,949	0.03%
2024/04/09	0.1	71.50	1	71.10	71.10	-0.9	5,828	-0.02%
2024/04/08	2	70.75	0	71.40	70.80	2	5,787	0.03%
2024/03/29	9	71.22	13	70.82	71.00	-4	5,597	-0.07%
2024/03/28	8	73.64	0	0.00	72.00	8	5,390	0.15%
2024/03/27	4	73.77	6	73.25	73.80	-2	5,144	-0.04%
2024/03/26	2	71.90	0	0.00	71.00	2	4,978	0.04%
2024/03/25	0.3	71.90	1	72.60	72.30	-0.7	4,974	-0.01%
2024/03/22	9	72.36	1	72.10	72.40	8	4,944	0.16%
2024/03/21	8	76.81	7	77.59	74.70	1	4,910	0.02%
2024/03/20	75	77.47	87	77.03	75.60	-12	5,085	-0.24%
2024/03/19	2	73.35	2	73.05	73.50	0	5,072	0.00%
2024/03/18	12	70.94	11	71.31	72.10	1	4,948	0.02%
2024/03/15	2	67.90	0	0.00	68.80	2	4,832	0.04%
2024/03/14	10	68.60	8	68.64	68.80	2	4,777	0.04%
2024/03/13	1	70.60	0	0.00	70.10	1	4,716	0.02%
2024/03/12	1	70.00	0	0.00	69.90	1	4,674	0.02%
2024/03/11	1	68.80	1	68.60	68.40	0	4,698	0.00%
2024/03/08	3	71.47	0	0.00	69.00	3	4,758	0.06%
2024/03/07	8	71.11	4.1	69.76	69.60	4	4,727	0.08%
2024/03/06	3.1	68.73	50.1	69.88	70.20	-47	4,786	-0.98%
2024/03/05	2	67.80	0	67.70	68.10	2	4,965	0.04%
2024/03/04	7	67.66	4.1	68.15	67.90	2.9	5,024	0.06%
2024/03/01	34.1	68.09	30	68.87	67.20	4.1	4,971	0.08%
2024/02/29	19	70.72	2	70.30	70.30	17	4,814	0.35%
2024/02/27	2	70.60	1	70.00	70.00	1	4,781	0.02%
2024/02/26	6	72.57	11	73.00	72.30	-5	4,667	-0.11%
2024/02/23	22	73.06	36	73.06	72.50	-14	4,542	-0.31%
2024/02/22	7	70.06	3	70.67	70.80	4	4,207	0.10%
2024/02/21	0	0.00	3	69.07	68.80	-3	4,122	-0.07%
2024/02/20	5	68.74	0	0.00	68.20	5	4,144	0.12%
2024/02/19	2	68.85	1	69.20	70.00	1	4,099	0.02%
2024/02/16	5.1	68.61	4	69.73	69.50	1.1	4,088	0.03%
2024/02/15	7	67.66	1.2	68.43	68.20	5.8	4,032	0.14%
2024/02/05	22	65.33	22	65.10	65.30	0	3,992	0.00%
2024/02/02	8.1	66.06	0	67.90	65.70	8.1	3,999	0.20%
2024/02/01	1.2	66.81	0	0.00	66.60	1.2	3,997	0.03%
2024/01/31	8	67.29	1	68.00	67.70	7	4,025	0.17%
2024/01/30	1	66.80	2	66.70	66.50	-1	4,054	-0.02%
2024/01/29	5	67.50	0	0.00	67.40	5	4,089	0.12%
2024/01/26	16	68.16	23	67.83	67.20	-7	4,139	-0.17%
2024/01/25	0.3	68.50	0	0.00	68.70	0.3	4,117	0.01%
2024/01/24	1	68.10	1	68.20	68.00	0	4,103	0.00%
2024/01/23	1	68.20	1	68.10	68.10	0	4,111	0.00%
2024/01/22	8	68.37	1	67.80	68.00	7	4,084	0.17%
2024/01/19	0	0.00	1	66.10	66.50	-1	3,970	-0.03%
2024/01/18	5	65.88	0	0.00	65.30	5	4,006	0.12%
2024/01/16	4	66.18	1	66.10	66.10	3	4,139	0.07%
2024/01/15	10	64.92	27	65.19	65.40	-17	4,157	-0.41%
2024/01/11	1	64.00	0	0.00	64.20	1	4,308	0.02%
2024/01/10	1	64.10	0	0.00	64.60	1	4,367	0.02%
2024/01/08	1	64.00	0	0.00	63.90	1	4,508	0.02%
2024/01/04	2	65.05	0	0.00	65.00	2	4,642	0.04%
2024/01/03	3	64.87	0	0.00	65.00	3	4,664	0.06%
2024/01/02	3	65.90	0	0.00	64.60	3	4,648	0.06%
2023/12/29	0	0.00	4	65.20	65.20	-4	4,647	-0.09%
2023/12/28	2	66.55	2	67.00	66.00	0	4,599	0.00%
2023/12/27	1	67.10	0	0.00	67.30	1	4,574	0.02%
2023/12/25	3	66.43	2	67.00	66.40	1	4,552	0.02%
2023/12/21	2	68.60	1	68.80	68.10	1	4,515	0.02%
2023/12/20	3	68.77	2	67.40	68.80	1	4,488	0.02%
2023/12/19	3	68.17	10	67.75	67.80	-7	4,433	-0.16%
2023/12/18	2	68.10	6	67.82	68.50	-4	4,437	-0.09%
2023/12/15	34	68.31	60	68.31	67.20	-26	4,545	-0.57%
2023/12/14	47	69.96	25.7	69.96	71.90	21.3	4,467	0.48%
2023/12/12	0	0.00	1	66.00	65.80	-1	4,245	-0.02%
2023/12/11	1	65.00	0	0.00	65.00	1	4,209	0.02%
2023/12/08	3	65.03	1	64.90	64.70	2	4,198	0.05%
2023/12/06	6.3	64.34	6	65.30	65.40	0.3	4,158	0.01%
2023/12/05	7	64.96	2	64.85	65.50	5	4,084	0.12%
2023/12/04	6	65.62	8	66.05	66.00	-2	4,013	-0.05%
2023/12/01	19	64.68	20	65.19	65.80	-1	3,943	-0.03%
2023/11/30	8.4	64.25	10	64.36	63.80	-1.6	3,722	-0.04%
2023/11/29	8	61.60	2	61.70	62.00	6	3,478	0.17%
2023/11/28	2	60.90	0	0.00	60.60	2	3,403	0.06%
2023/11/24	3	61.10	0	0.00	60.70	3	3,493	0.09%
2023/11/23	3	61.50	1	61.10	60.90	2	3,515	0.06%
2023/11/22	9	60.92	4	61.00	60.90	5	3,537	0.14%
2023/11/21	6	60.80	1	60.60	60.70	5	3,565	0.14%
2023/11/17	3	62.10	6	61.82	61.00	-3	3,803	-0.08%
2023/11/15	6	61.12	2	62.40	60.90	4	3,836	0.10%
2023/11/14	3	61.10	1	61.50	61.50	2	3,792	0.05%
2023/11/13	0	0.00	1	60.80	60.50	-1	3,777	-0.03%
2023/11/10	3	60.17	1	60.00	60.20	2	3,769	0.05%
2023/11/09	2	61.45	1	60.80	60.80	1	3,748	0.03%
2023/11/08	1	61.80	1	61.60	61.40	0	3,736	0.00%
2023/11/07	4	61.00	3	61.53	61.70	1	3,702	0.03%
2023/11/06	2	61.60	3	61.77	61.50	-1	3,649	-0.03%
2023/11/03	1	61.10	2	61.30	61.50	-1	3,596	-0.03%
2023/11/02	15	60.41	12	60.54	60.90	3	3,546	0.08%
2023/10/31	2	60.70	1	59.30	59.30	1	3,490	0.03%
2023/10/30	1	59.80	0	0.00	59.90	1	3,486	0.03%
2023/10/26	2	61.10	7	60.93	60.20	-5	3,491	-0.14%
2023/10/25	1	61.90	7	61.87	62.00	-6	3,448	-0.17%
2023/10/24	7	60.76	8	60.51	60.70	-1	3,402	-0.03%
2023/10/23	1	61.30	2.1	61.03	59.90	-1.1	3,432	-0.03%
2023/10/20	4	61.50	7	60.91	60.80	-3	3,445	-0.09%
2023/10/19	6	60.60	7	60.19	60.70	-1	3,413	-0.03%
2023/10/18	6.1	60.56	2	60.05	60.00	4.1	3,342	0.12%
2023/10/17	11	60.41	9	60.58	60.70	2	3,292	0.06%
2023/10/16	1	59.60	1	58.90	59.20	0	3,230	0.00%
2023/10/13	1	59.80	3	59.67	60.00	-2	3,223	-0.06%
2023/10/12	0	0.00	10	58.30	58.30	-10	3,118	-0.32%
2023/10/11	0	0.00	16	58.38	57.80	-16	3,134	-0.51%
2023/10/06	1	57.80	0	0.00	57.50	1	3,133	0.03%
2023/10/05	4	58.30	4	57.80	57.60	0	3,142	0.00%
2023/10/02	6	57.63	0	0.00	57.70	6	3,151	0.19%
2023/09/28	0	0.00	1	57.00	57.40	-1	3,183	-0.03%
2023/09/26	4	58.08	3	57.47	56.70	1	3,299	0.03%
2023/09/25	1	58.20	2	58.10	58.30	-1	3,259	-0.03%
2023/09/22	6	57.50	2	57.40	57.50	4	3,247	0.12%
2023/09/21	4	56.90	2	57.00	57.20	2	3,216	0.06%
2023/09/20	11	58.99	15	59.14	58.00	-4	3,167	-0.13%
2023/09/19	40	60.36	35	60.98	60.80	5	2,973	0.17%
2023/09/18	1	58.40	2	58.70	58.80	-1	2,660	-0.04%
2023/09/15	10	58.26	3	58.37	58.00	7	2,635	0.27%
2023/09/11	0	0.00	1	57.00	57.10	-1	2,484	-0.04%
2023/09/07	20	57.68	0	0.00	57.80	20	2,489	0.80%
2023/09/04	0	0.00	3	57.30	57.50	-3	2,453	-0.12%
2023/09/01	1	57.40	5	57.20	57.10	-4	2,446	-0.16%
2023/08/31	0	0.00	3	57.50	57.70	-3	2,435	-0.12%
2023/08/28	0	0.00	0.4	56.70	56.00	-0.4	2,336	-0.02%
2023/08/25	0	0.00	2	56.35	56.60	-2	2,319	-0.09%
2023/08/24	2	56.45	0	0.00	56.10	2	2,284	0.09%
2023/08/23	0	0.00	3	54.77	55.40	-3	2,157	-0.14%
2023/08/21	3	52.77	3	52.90	52.50	0	1,991	0.00%
2023/08/14	3.1	50.74	2	50.20	50.30	1.1	1,916	0.06%
2023/08/11	1.1	51.14	0.1	51.50	51.10	1	1,910	0.05%
2023/08/10	3	52.40	0	0.00	51.90	3	1,894	0.16%
2023/08/08	0	0.00	0.1	52.80	52.70	-0.1	1,879	-0.01%
2023/07/28	0	0.00	14	53.60	53.70	-14	1,808	-0.77%
2023/07/27	15	52.67	5	53.50	52.30	10	1,778	0.56%
2023/07/26	6.1	57.17	0	0.00	57.00	6.1	1,700	0.36%
2023/07/25	1.1	57.21	0.1	57.70	57.50	1	1,640	0.06%
2023/07/24	1.1	57.72	0.1	57.90	57.50	1	1,629	0.06%
2023/07/21	0.1	57.80	0	0.00	58.30	0.1	1,610	0.00%
2023/07/20	0	0.00	1	58.30	58.30	-1	1,596	-0.06%
2023/07/19	0.1	58.40	0	0.00	58.00	0.1	1,577	0.00%
2023/07/18	0.1	58.80	3	58.90	58.50	-2.9	1,543	-0.19%
2023/07/17	1	59.00	1	58.90	58.90	0	1,536	0.00%
2023/07/13	13	58.20	13	57.98	57.60	0	1,483	0.00%
2023/07/12	1.1	57.12	0	0.00	57.40	1.1	1,447	0.08%
2023/07/11	0.2	56.90	0	0.00	56.80	0.2	1,440	0.01%
2023/07/07	0	0.00	0.8	56.90	56.70	-0.8	1,456	-0.06%
2023/07/06	0.1	58.40	0	0.00	57.80	0.1	1,433	0.01%
2023/07/05	2	57.70	2	58.30	58.20	0	1,396	0.00%
2023/06/27	0	0.00	5	55.30	54.90	-5	1,328	-0.38%
2023/06/14	0	0.00	1	55.90	56.10	-1	1,336	-0.07%
2023/06/13	0	0.00	2	55.80	55.70	-2	1,337	-0.15%
2023/06/09	0	0.00	6	54.85	55.10	-6	1,345	-0.45%
2023/06/08	0	0.00	1	55.60	55.60	-1	1,345	-0.07%
2023/06/02	0	0.00	1	55.60	55.30	-1	1,520	-0.07%
2023/05/30	0	0.00	2	54.60	54.90	-2	1,567	-0.13%
2023/05/29	1	54.60	1	54.50	54.50	0	1,590	0.00%
2023/05/26	2	54.60	1	54.90	54.30	1	1,600	0.06%
2023/05/24	0	0.00	1	54.20	54.10	-1	1,602	-0.06%
2023/05/23	0	54.30	0	0.00	54.10	0	1,623	0.00%
2023/05/22	0	0.00	6	54.02	54.20	-6	1,624	-0.37%
2023/05/18	0	0.00	1	53.40	53.40	-1	1,627	-0.06%
2023/05/17	0	53.30	1	53.30	53.30	-1	1,645	-0.06%
2023/05/16	5	53.10	0	0.00	53.00	5	1,640	0.30%
2023/05/12	1	53.00	0	0.00	52.90	1	1,644	0.06%
2023/05/09	5	53.02	4	52.93	52.60	1	1,647	0.06%
2023/05/08	1	53.40	1	52.90	53.10	0	1,651	0.00%
2023/05/04	1	52.90	5	53.02	53.00	-4	1,714	-0.23%
2023/05/02	0	0.00	1	52.20	52.20	-1	1,762	-0.06%
2023/04/27	4	51.50	0	0.00	51.50	4	1,760	0.23%
2023/04/25	1	53.10	2	52.80	52.50	-1	1,691	-0.06%
2023/04/21	1	54.20	2	53.30	53.20	-1	1,667	-0.06%
2023/04/12	0	0.00	1	55.50	55.50	-1	1,582	-0.06%
2023/03/31	0	55.90	1	56.00	55.90	-1	1,549	-0.06%
2023/03/29	1	55.10	1	55.10	55.30	0	1,509	0.00%
2023/03/21	1	55.60	0.8	55.60	55.60	0.2	1,531	0.01%
2023/03/20	0	55.90	0	0.00	56.00	0	1,516	0.00%
2023/03/09	3	55.83	1	55.70	55.60	2	1,470	0.14%
2023/03/08	3	55.97	0	0.00	56.10	3	1,438	0.21%
2023/03/07	2	55.70	1	56.80	56.90	1	1,341	0.07%
2023/03/06	1	55.40	0	0.00	55.70	1	1,280	0.08%
2023/03/03	0	0.00	3	55.00	54.90	-3	1,252	-0.24%
2023/03/02	1	53.90	0	0.00	54.10	1	1,214	0.08%
2023/03/01	1	54.00	0	0.00	54.10	1	1,194	0.08%
2023/02/24	4	53.20	5	53.38	53.40	-1	1,168	-0.09%
2023/02/23	1	53.10	0	0.00	53.20	1	1,155	0.09%
2023/02/15	1	51.50	0.6	51.81	51.20	0.4	1,221	0.04%
2023/02/07	0	0.00	2	52.00	52.00	-2	1,262	-0.16%
2023/02/06	0.1	52.20	0	0.00	51.80	0.1	1,294	0.01%
2023/02/03	2.6	52.20	0	0.00	52.30	2.6	1,295	0.20%
2023/01/31	0	0.00	1	50.60	50.90	-1	1,228	-0.08%
2023/01/13	0	0.00	1	49.45	49.15	-1	1,240	-0.08%
2023/01/11	0	0.00	0.6	49.60	49.50	-0.6	1,267	-0.05%
2023/01/06	0.6	49.05	0	0.00	49.05	0.6	1,335	0.05%
2023/01/03	1	48.70	0	0.00	48.75	1	1,365	0.07%
2022/12/29	0	0.00	3	47.83	47.95	-3	1,395	-0.21%
2022/12/28	3	48.85	0	0.00	48.20	3	1,417	0.21%
2022/12/23	0	0.00	1	48.30	48.85	-1	1,464	-0.07%
2022/12/20	0	0.00	6	49.24	48.25	-6	1,528	-0.39%
2022/12/19	1	49.45	0	0.00	49.45	1	1,545	0.06%
2022/12/15	0	0.00	1	50.40	50.40	-1	1,536	-0.07%
2022/12/08	0	0.00	1	49.25	49.35	-1	1,506	-0.07%
2022/12/07	0	0.00	1	49.40	49.30	-1	1,517	-0.07%
2022/12/02	1	50.70	0	0.00	50.50	1	1,514	0.07%
2022/11/30	0	0.00	2	50.40	50.20	-2	1,554	-0.13%
2022/11/29	0	0.00	2	49.65	50.00	-2	1,559	-0.13%
2022/11/14	0	0.00	1	49.70	49.80	-1	1,653	-0.06%
2022/11/11	1	49.95	2	49.63	49.20	-1	1,654	-0.06%
2022/11/10	0	0.00	4	48.75	49.20	-4	1,640	-0.24%
2022/11/09	1	48.95	2	49.03	49.05	-1	1,646	-0.06%
2022/11/07	1	48.70	1.2	48.80	48.85	-0.2	1,670	-0.01%
2022/11/02	0	0.00	3	47.92	48.05	-3	1,716	-0.17%
2022/11/01	3	46.90	0.4	46.95	47.00	2.7	1,717	0.15%
2022/10/31	2	46.93	0	0.00	46.50	2	1,734	0.12%
2022/10/24	1	46.90	8	46.96	46.60	-7	1,883	-0.37%
2022/10/21	2	46.93	27	46.83	46.55	-25	1,887	-1.32%
2022/10/20	0	0.00	10	45.54	47.30	-10	1,916	-0.52%
2022/10/19	0	0.00	10	46.27	46.10	-10	1,911	-0.52%
2022/10/18	6	45.61	17	45.46	46.50	-11	1,896	-0.58%
2022/10/17	3	44.60	3.3	43.42	44.75	-0.3	1,890	-0.02%
2022/10/14	0	0.00	2	43.80	43.70	-2	1,893	-0.11%
2022/10/13	1	42.70	0	0.00	42.00	1	1,948	0.05%
2022/10/11	3	43.68	0	0.00	43.40	3	1,966	0.15%
2022/10/07	0	0.00	6	45.26	45.25	-6	1,985	-0.30%
2022/10/06	6	44.68	0	0.00	44.70	6	2,046	0.29%
2022/10/05	2	44.98	1	45.25	45.00	1	2,116	0.05%
2022/10/03	0	0.00	2	42.83	43.20	-2	2,150	-0.09%
2022/09/30	0.4	42.65	8	41.71	42.50	-7.7	2,188	-0.35%
2022/09/29	2	42.70	2	42.45	42.35	0	2,218	0.00%
2022/09/28	0	0.00	2	42.55	42.00	-2	2,260	-0.09%
2022/09/26	3	44.33	0	0.00	43.80	3	2,309	0.13%
2022/09/23	1.4	45.84	0	0.00	45.70	1.4	2,358	0.06%
2022/09/22	1	45.70	6	46.18	46.20	-5	2,442	-0.20%
2022/09/21	1	46.85	1	47.05	46.60	0	2,498	0.00%
2022/09/19	0	0.00	1	47.25	46.95	-1	2,560	-0.04%
2022/09/16	1.3	47.63	0	0.00	47.15	1.3	2,628	0.05%
2022/09/12	1	48.05	0	0.00	48.05	1	2,730	0.04%
2022/09/08	10	48.09	0	0.00	48.00	10	2,779	0.36%
2022/09/06	2	49.05	0	0.00	48.95	2	2,800	0.07%
2022/09/05	1	49.80	0	0.00	49.80	1	2,825	0.04%
2022/08/31	0	0.00	2	51.20	51.10	-2	2,918	-0.07%
2022/08/30	1	51.00	0	0.00	50.90	1	3,107	0.03%
2022/08/26	0	0.00	31	51.55	51.90	-31	3,183	-0.97%
2022/08/25	0	0.00	14	50.86	50.70	-14	3,155	-0.44%
2022/08/23	1	50.50	0	0.00	50.50	1	3,206	0.03%
2022/08/19	0	0.00	4	51.88	51.70	-4	3,195	-0.13%
2022/08/17	2	51.40	11	51.57	51.50	-9	3,168	-0.28%
2022/08/15	1	51.50	0	0.00	51.50	1	3,187	0.03%
2022/08/12	0	0.00	6	50.95	51.20	-6	3,180	-0.19%
2022/08/11	0	0.00	6	50.48	50.30	-6	3,155	-0.19%
2022/08/10	0	0.00	1	49.70	49.60	-1	3,146	-0.03%
2022/08/08	6	49.73	2	49.55	50.00	4	3,138	0.13%
2022/08/04	5	49.10	0	0.00	48.80	5	3,122	0.16%
2022/08/03	4	50.00	0	0.00	49.10	4	3,105	0.13%
2022/07/28	3	49.77	0	0.00	49.65	3	3,058	0.10%
2022/07/27	3	49.50	0	0.00	50.20	3	3,068	0.10%
2022/07/26	1	50.00	3	50.10	49.90	-2	3,103	-0.06%
2022/07/25	0	0.00	6	50.63	50.60	-6	3,098	-0.19%
2022/07/21	1	50.40	1	50.60	50.90	0	3,120	0.00%
2022/07/14	0	0.00	1	46.90	47.30	-1	3,027	-0.03%
2022/07/13	1	50.50	0	0.00	50.60	1	2,958	0.03%
2022/07/12	5	50.20	0	0.00	50.30	5	2,885	0.17%
2022/07/08	1	50.90	1	51.40	51.10	0	2,846	0.00%
2022/07/07	6	50.12	5	50.48	50.60	1	2,820	0.04%
2022/07/06	3	50.53	1	50.50	50.50	2	2,795	0.07%
2022/07/05	8	50.93	1	51.00	52.50	7	2,806	0.25%
2022/07/04	0	0.00	2	50.80	50.40	-2	2,851	-0.07%
2022/07/01	0	0.00	4	51.75	50.90	-4	2,889	-0.14%
2022/06/29	2	53.85	11	54.00	53.90	-9	2,756	-0.33%
2022/06/28	1	54.90	0	0.00	54.90	1	2,715	0.04%
2022/06/27	2	56.10	0	0.00	56.10	2	2,715	0.07%
2022/06/24	3	55.77	1	56.10	55.00	2	2,734	0.07%
2022/06/20	1	57.80	0	0.00	57.20	1	2,692	0.04%
2022/06/17	1	60.00	0	0.00	59.00	1	2,651	0.04%
2022/06/16	3	60.77	0	0.00	60.80	3	2,603	0.12%
2022/06/14	2	60.60	3	60.40	62.20	-1	2,602	-0.04%
2022/06/10	1	62.10	2	62.40	62.20	-1	2,541	-0.04%
2022/06/09	1.2	61.98	4	62.70	62.30	-2.8	2,520	-0.11%
2022/06/08	1	61.30	2	62.50	62.30	-1	2,461	-0.04%
2022/06/07	2	61.20	1	61.10	60.80	1	2,283	0.04%
2022/06/06	0	0.00	1	60.00	60.40	-1	2,230	-0.04%
2022/06/02	0	0.00	1	60.10	60.20	-1	2,264	-0.04%
2022/06/01	1	60.30	1	60.00	60.30	0	2,268	0.00%
2022/05/30	0	0.00	3	59.10	59.40	-3	2,220	-0.14%
2022/05/27	3	58.70	0	0.00	58.70	3	2,215	0.14%
2022/05/24	0	0.00	1	59.00	58.70	-1	2,273	-0.04%
2022/05/20	1	59.90	5	59.80	59.90	-4	2,247	-0.18%
2022/05/19	1	59.40	1	59.80	59.60	0	2,234	0.00%
2022/05/18	1	59.70	1	59.90	59.70	0	2,217	0.00%
2022/05/17	1	59.30	0	0.00	59.30	1	2,192	0.05%
2022/05/13	0	0.00	1	58.50	58.40	-1	2,181	-0.05%
2022/05/12	10	58.53	26	58.48	57.80	-16	2,186	-0.73%
2022/05/11	9	59.23	1	59.00	58.70	8	2,164	0.37%
2022/05/05	6	60.00	8	59.84	59.70	-2	2,214	-0.09%
2022/05/04	2	59.40	6	59.03	59.20	-4	2,207	-0.18%
2022/05/03	0	0.00	2	57.95	59.20	-2	2,198	-0.09%
2022/04/28	2	56.50	0	0.00	56.30	2	2,171	0.09%
2022/04/26	1	55.60	0	0.00	55.70	1	2,164	0.05%
2022/04/21	1	57.90	1	57.90	57.50	0	2,321	0.00%
2022/04/15	1	57.30	0	0.00	57.20	1	2,439	0.04%
2022/04/14	2	58.20	0	0.00	58.20	2	2,472	0.08%
2022/04/12	1	57.80	0	0.00	57.50	1	2,613	0.04%
2022/04/11	2	58.90	4	58.83	58.50	-2	2,602	-0.08%
2022/04/08	2	60.45	4	60.23	60.10	-2	2,555	-0.08%
2022/04/07	2	59.80	1	60.20	59.40	1	2,480	0.04%
2022/03/29	5.1	60.39	3	60.27	60.10	2.1	2,382	0.09%
2022/03/28	1	60.30	7.3	60.09	60.70	-6.3	2,332	-0.27%
2022/03/25	0	0.00	1	59.40	59.40	-1	2,256	-0.04%
2022/03/23	1	59.40	1	59.20	59.20	0	2,260	0.00%
2022/03/22	2	59.00	1	59.20	59.20	1	2,261	0.04%
2022/03/21	0	59.00	6	59.10	59.10	-6	2,285	-0.26%
2022/03/18	0	0.00	5	58.80	58.60	-5	2,310	-0.22%
2022/03/17	4	58.98	2	59.00	58.80	2	2,325	0.09%
2022/03/16	0	0.00	5	58.16	58.30	-5	2,311	-0.22%
2022/03/15	3	57.17	0	0.00	57.20	3	2,344	0.13%
2022/03/14	1	58.10	2	58.30	58.20	-1	2,353	-0.04%
2022/03/11	0	0.00	1	57.90	57.70	-1	2,361	-0.04%
2022/03/09	0	0.00	6	57.37	57.20	-6	2,360	-0.25%
2022/03/08	2	55.65	1	56.10	54.90	1	2,340	0.04%
2022/03/07	2	56.10	0	0.00	56.10	2	2,321	0.09%
2022/03/04	1	58.00	0	0.00	58.00	1	2,326	0.04%
2022/03/03	0	0.00	2	58.30	58.30	-2	2,360	-0.08%
2022/03/01	0	0.00	3	57.60	57.80	-3	2,433	-0.12%
2022/02/25	2	56.90	1	57.10	56.90	1	2,457	0.04%
2022/02/24	4	56.55	0	0.00	56.20	4	2,501	0.16%
2022/02/23	4	57.95	0	0.00	57.90	4	2,500	0.16%
2022/02/22	2	57.75	0	0.00	57.90	2	2,574	0.08%
2022/02/21	0	0.00	6	58.90	58.90	-6	2,754	-0.22%
2022/02/16	3	58.73	4	58.95	58.60	-1	3,081	-0.03%
2022/02/15	4	57.85	0	0.00	57.90	4	3,101	0.13%
2022/02/14	2	57.75	0	0.00	57.80	2	3,129	0.06%
2022/02/10	0	0.00	7	59.47	59.30	-7	3,229	-0.22%
2022/02/09	0	0.00	3	58.83	59.00	-3	3,266	-0.09%
2022/02/08	1	57.30	1	57.60	57.50	0	3,301	0.00%
2022/02/07	0	0.00	4	57.00	57.20	-4	3,431	-0.12%
2022/01/25	2	57.00	0	0.00	57.10	2	3,496	0.06%
2022/01/24	3	57.10	3	57.67	57.80	0	3,530	0.00%
2022/01/21	5	58.42	0	0.00	58.30	5	3,548	0.14%
2022/01/20	1	59.30	0	0.00	59.50	1	3,593	0.03%
2022/01/19	5	59.44	0	0.00	59.50	5	3,629	0.14%
2022/01/18	1	60.00	7	59.87	59.70	-6	3,661	-0.16%
2022/01/17	1	58.00	12	58.88	58.90	-11	3,565	-0.31%
2022/01/14	15	58.13	0	0.00	58.00	15	3,541	0.42%
2022/01/13	4	58.50	15	58.83	59.00	-11	3,558	-0.31%
2022/01/11	4	57.65	0	0.00	57.50	4	3,566	0.11%
2022/01/10	0	0.00	1	58.60	58.50	-1	3,567	-0.03%
2022/01/07	11	58.16	0	0.00	58.10	11	3,596	0.31%
2022/01/06	3	59.60	3	59.27	59.30	0	3,572	0.00%
2022/01/05	0	0.00	2	59.60	59.60	-2	3,597	-0.06%
2022/01/03	0	0.00	4	59.15	58.80	-4	3,530	-0.11%
2021/12/29	0	0.00	1	59.40	59.00	-1	3,591	-0.03%
2021/12/28	2	58.90	0	0.00	58.80	2	3,670	0.05%
2021/12/27	3	59.10	0	0.00	58.90	3	3,720	0.08%
2021/12/24	1	59.00	2	59.00	58.90	-1	3,773	-0.03%
2021/12/23	2	58.60	7	58.70	58.80	-5	3,790	-0.13%
2021/12/22	0	0.00	1	58.20	58.20	-1	3,885	-0.03%
2021/12/17	2	58.30	0	0.00	57.60	2	3,987	0.05%
2021/12/13	5	57.74	2	57.60	57.50	3	4,050	0.07%
2021/12/10	3	58.20	0	0.00	58.10	3	4,072	0.07%
2021/12/09	2	59.00	0	0.00	58.70	2	4,078	0.05%
2021/12/08	2	60.20	0	0.00	60.10	2	4,062	0.05%
2021/11/26	4	59.65	4	59.35	59.00	0	4,977	0.00%
2021/11/25	3	60.97	0	0.00	60.70	3	5,004	0.06%
2021/11/24	0	0.00	1	61.30	61.10	-1	5,079	-0.02%
2021/11/23	7	60.96	2	60.85	60.60	5	5,241	0.10%
2021/11/22	6	62.07	2	61.80	62.20	4	5,264	0.08%
2021/11/19	1	62.90	0	0.00	61.90	1	5,347	0.02%
2021/11/18	7	63.13	2	63.80	62.80	5	5,379	0.09%
2021/11/17	5	62.38	1	62.50	62.70	4	5,307	0.08%
2021/11/15	5	61.00	17	60.66	61.40	-12	5,275	-0.23%
2021/11/11	5	59.90	0	0.00	59.70	5	5,407	0.09%
2021/11/10	3	59.80	0	0.00	59.80	3	5,739	0.05%
2021/11/09	2	60.20	0	0.00	60.20	2	5,876	0.03%
2021/11/08	0	0.00	1	60.60	60.20	-1	5,900	-0.02%
2021/11/04	6	60.08	6	60.13	60.40	0	6,187	0.00%
2021/11/02	4	58.25	0	0.00	58.10	4	6,409	0.06%
2021/11/01	0	0.00	3	59.00	59.60	-3	6,696	-0.04%
2021/10/29	1	59.30	1	59.30	58.60	0	6,956	0.00%
2021/10/28	1	59.00	2	58.90	59.20	-1	7,005	-0.01%
2021/10/27	1	57.70	4	58.28	58.60	-3	7,162	-0.04%
2021/10/26	3	58.40	0	0.00	58.10	3	7,365	0.04%
2021/10/25	3	57.10	9	57.04	57.30	-6	7,748	-0.08%
2021/10/21	2	56.80	2	56.90	56.60	0	8,144	0.00%
2021/10/20	3	56.97	1	57.30	57.30	2	8,352	0.02%
2021/10/19	8	57.21	1	57.00	57.20	7	8,481	0.08%
2021/10/18	2	55.60	0	0.00	55.50	2	8,573	0.02%
2021/10/15	0	0.00	2	56.10	56.40	-2	8,835	-0.02%
2021/10/14	1	54.10	0	0.00	54.50	1	8,954	0.01%
2021/10/08	2	56.70	2	56.30	56.40	0	9,632	0.00%
2021/10/05	2	55.70	2	56.80	57.20	0	9,815	0.00%
2021/10/04	0	0.00	1	56.50	55.40	-1	9,782	-0.01%
2021/10/01	1	57.60	0	0.00	57.20	1	9,766	0.01%
2021/09/29	2	58.65	1	59.10	58.40	1	10,009	0.01%
2021/09/28	1	61.40	0	0.00	61.30	1	10,163	0.01%
2021/09/27	1	61.60	7.2	62.14	62.20	-6.2	10,199	-0.06%
2021/09/23	3	61.40	1	61.70	61.80	2	10,407	0.02%
2021/09/16	0	0.00	2	63.85	63.50	-2	10,565	-0.02%
2021/09/15	2	63.00	0	0.00	62.80	2	10,627	0.02%
2021/09/13	4	64.62	3	65.30	64.10	1	10,698	0.01%
2021/09/10	2	64.80	0	0.00	65.30	2	10,720	0.02%
2021/09/09	6	64.50	7	64.60	64.60	-1	10,741	-0.01%
2021/09/08	10	64.06	0	0.00	62.80	10	10,706	0.09%
2021/09/07	1	66.00	0	0.00	66.10	1	10,607	0.01%
2021/09/06	1.5	67.26	4	66.38	66.20	-2.5	10,645	-0.02%
2021/09/03	1	67.20	1	67.00	67.20	0	10,541	0.00%
2021/09/02	2	64.90	2	65.45	64.60	0	10,414	0.00%
2021/09/01	2	65.10	7	65.33	65.60	-5	10,339	-0.05%
2021/08/31	2	64.05	1	63.70	65.00	1	10,289	0.01%
2021/08/30	2	64.00	0	0.00	64.20	2	10,495	0.02%
2021/08/27	9	63.26	8	63.55	63.10	1	10,541	0.01%
2021/08/26	2	62.10	0	0.00	62.40	2	10,410	0.02%
2021/08/25	1	63.20	0	0.00	62.50	1	10,348	0.01%
2021/08/24	2	61.65	3	61.90	62.20	-1	10,262	-0.01%
2021/08/23	0	0.00	4.5	61.60	61.60	-4.5	10,185	-0.04%
2021/08/20	1	59.30	7	59.31	60.20	-6	10,104	-0.06%
2021/08/19	10	60.06	7	60.33	59.10	3	10,046	0.03%
2021/08/18	6	61.52	9	61.74	62.10	-3	9,937	-0.03%
2021/08/17	18	60.18	6	60.82	59.20	12	9,851	0.12%
2021/08/16	9	60.82	3	61.30	60.70	6	9,775	0.06%
2021/08/13	7	66.49	1	66.50	65.50	6	9,433	0.06%
2021/08/12	0	0.00	1.1	68.88	68.60	-1.1	9,282	-0.01%
2021/08/11	1	67.60	0	0.00	67.50	1	9,218	0.01%
2021/08/10	1	67.60	2	68.35	70.40	-1	9,120	-0.01%
2021/08/09	6	69.68	13	72.07	69.90	-7	9,013	-0.08%
2021/08/06	3	71.53	14	71.46	71.60	-11	8,831	-0.12%
2021/08/05	3	70.07	6	70.48	71.00	-3	8,767	-0.03%
2021/08/04	15	69.36	18	68.94	68.10	-3	8,575	-0.03%
2021/08/03	1	66.00	4	65.70	66.00	-3	8,370	-0.04%
2021/08/02	9	65.26	13	65.39	65.50	-4	8,308	-0.05%
2021/07/30	9	64.18	20	64.68	64.10	-11	8,124	-0.14%
2021/07/29	14	63.62	24.8	63.48	64.30	-10.8	7,983	-0.14%
2021/07/28	3	60.13	0	0.00	61.40	3	7,627	0.04%
2021/07/27	13	62.40	10	63.24	62.20	3	7,613	0.04%
2021/07/26	7	62.73	20	62.06	63.10	-13	7,526	-0.17%
2021/07/23	34	61.80	25	61.52	60.50	9	7,667	0.12%
2021/07/22	11	61.18	14	60.84	60.90	-3	7,936	-0.04%
2021/07/21	26	60.85	15	60.34	60.10	11	7,914	0.14%
2021/07/20	1	59.60	0	0.00	59.60	1	7,778	0.01%
2021/07/19	7	59.50	3	59.53	59.20	4	7,653	0.05%
2021/07/16	20	61.08	21	59.70	60.50	-1	7,453	-0.01%
2021/07/15	1	57.80	1	58.00	58.10	0	7,075	0.00%
2021/07/14	4	56.85	4	57.70	57.20	0	7,098	0.00%
2021/07/13	1	57.60	4	58.20	57.40	-3	7,194	-0.04%
2021/07/07	3	57.03	0	0.00	56.90	3	7,335	0.04%
2021/07/06	2	58.45	2.1	59.08	58.30	-0.1	7,288	0.00%
2021/07/05	2	59.05	5	59.46	59.90	-3	7,212	-0.04%
2021/07/02	7	56.74	4	57.10	57.10	3	7,022	0.04%
2021/07/01	3	56.97	9	57.27	57.10	-6	7,046	-0.09%
2021/06/30	2	55.90	0	0.00	56.00	2	6,950	0.03%
2021/06/29	2	55.80	25	56.26	56.00	-23	6,930	-0.33%
2021/06/28	43	55.90	24	56.08	55.90	19	6,901	0.28%
2021/06/24	2	55.45	2	55.60	55.00	0	6,793	0.00%
2021/06/23	1	55.10	0	0.00	54.90	1	6,745	0.01%
2021/06/22	2	54.70	2	54.20	54.10	0	6,683	0.00%
2021/06/21	1	53.80	1	54.10	53.80	0	6,652	0.00%
2021/06/18	17.1	54.97	64	54.85	54.60	-46.9	6,664	-0.70%
2021/06/17	10	53.91	10	54.03	54.60	0	6,660	0.00%
2021/06/16	17	54.60	3	54.80	54.20	14	6,703	0.21%
2021/06/15	2	54.60	3	54.20	54.50	-1	6,708	-0.01%
2021/06/10	1	53.20	0	0.00	52.80	1	6,690	0.01%
2021/06/09	1	53.10	1	52.80	52.80	0	6,688	0.00%
2021/06/08	6	53.07	1	52.50	52.70	5	6,726	0.07%
2021/06/07	106	54.36	71	54.48	52.50	35	6,780	0.52%	大買/
2021/06/04	14	51.50	10	51.70	52.50	4	6,529	0.06%
2021/06/03	0	0.00	4	51.35	52.00	-4	6,471	-0.06%
2021/06/02	0	0.00	2	50.50	50.50	-2	6,451	-0.03%
2021/06/01	5	50.70	11	51.00	51.00	-6	6,501	-0.09%
2021/05/31	0	0.00	1	50.10	50.30	-1	6,522	-0.02%
2021/05/28	3	49.82	0	0.00	50.20	3	6,544	0.05%
2021/05/26	1	49.45	0	0.00	49.35	1	6,653	0.02%
2021/05/21	3	48.30	6	47.98	47.85	-3	6,846	-0.04%
2021/05/20	1	47.60	0	0.00	47.60	1	6,999	0.01%
2021/05/19	1	47.95	2	48.35	48.45	-1	7,102	-0.01%
2021/05/18	3	47.85	3	47.70	48.35	0	7,172	0.00%
2021/05/17	4	44.60	2	44.70	44.95	2	7,324	0.03%
2021/05/14	0	0.00	6	48.13	48.10	-6	7,331	-0.08%
2021/05/13	4	46.99	0	0.00	47.80	4	7,333	0.05%
2021/05/12	1	47.40	2	48.90	47.15	-1	7,325	-0.01%
2021/05/11	1.2	50.43	0	0.00	49.65	1.2	7,256	0.02%
2021/05/10	4.2	52.07	1	51.50	51.40	3.2	7,265	0.04%
2021/05/07	2	51.85	2	51.70	51.90	0	7,393	0.00%
2021/05/06	5	50.60	0	0.00	50.60	5	7,539	0.07%
2021/05/05	0.4	51.50	0	0.00	51.20	0.4	7,670	0.01%
2021/05/04	12.2	50.84	6	51.88	52.10	6.2	7,998	0.08%
2021/05/03	8	53.20	28	53.29	52.40	-20	8,133	-0.25%
2021/04/29	26.6	55.80	8	55.63	54.60	18.6	8,583	0.22%
2021/04/28	14	54.61	26	54.37	55.80	-12	9,138	-0.13%
2021/04/27	0	0.00	4	53.14	53.00	-4	9,147	-0.04%
2021/04/26	2	52.80	3	52.70	52.90	-1	9,166	-0.01%
2021/04/23	9	51.19	2	50.95	51.60	7	9,114	0.08%
2021/04/22	0	0.00	1	52.50	50.80	-1	9,255	-0.01%
2021/04/21	7	51.93	2	52.05	52.20	5	9,383	0.05%
2021/04/20	3	52.10	0	0.00	52.10	3	9,501	0.03%
2021/04/19	1	52.10	0	0.00	52.00	1	9,620	0.01%
2021/04/14	2	49.53	5	49.40	49.90	-3	9,702	-0.03%
2021/04/13	0	0.00	1	51.10	50.30	-1	9,875	-0.01%
2021/04/12	0	0.00	3	51.77	51.60	-3	10,141	-0.03%
2021/04/09	8	52.78	3	52.47	52.40	5	10,152	0.05%
2021/04/08	7	53.16	14	53.31	53.20	-7	10,072	-0.07%
2021/04/07	6	53.22	8	53.25	53.30	-2	10,044	-0.02%
2021/04/06	7	52.90	30	52.70	53.10	-23	10,017	-0.23%
2021/04/01	0	0.00	4	52.20	52.20	-4	9,931	-0.04%
2021/03/30	2	52.25	0	0.00	52.50	2	10,084	0.02%
2021/03/29	2	52.20	0	0.00	52.20	2	10,092	0.02%
2021/03/26	1	52.10	0	0.00	52.10	1	10,136	0.01%
2021/03/25	4	51.98	0	0.00	51.90	4	10,177	0.04%
2021/03/23	11.2	52.33	5	52.56	52.50	6.2	10,219	0.06%
2021/03/22	18	52.83	1	52.90	52.60	17	10,244	0.17%
2021/03/19	1.7	52.39	3	52.97	53.10	-1.3	10,233	-0.01%
2021/03/18	0	0.00	6	52.52	52.60	-6	10,229	-0.06%
2021/03/17	2.2	52.14	0.6	52.20	52.10	1.5	10,319	0.01%
2021/03/16	2	52.80	11	52.55	52.60	-9	10,304	-0.09%
2021/03/15	10.1	52.24	12	52.17	52.30	-1.9	10,349	-0.02%
2021/03/12	0	0.00	1	52.10	52.00	-1	10,422	-0.01%
2021/03/11	1	51.60	2	51.85	51.80	-1	10,551	-0.01%
2021/03/10	0	0.00	1	50.80	50.70	-1	10,568	-0.01%
2021/03/09	0.4	50.05	0	0.00	50.50	0.4	10,669	0.00%
2021/03/05	1	50.30	1	49.80	50.30	0	10,830	0.00%
2021/03/04	0	0.00	1	51.20	50.20	-1	10,990	-0.01%
2021/03/03	3	50.60	0	0.00	50.80	3	11,040	0.03%
2021/03/02	1	50.60	2	51.10	50.70	-1	11,148	-0.01%
2021/02/26	3	50.63	0	0.00	50.60	3	11,411	0.03%
2021/02/25	4	51.38	0	0.00	51.20	4	11,762	0.03%
2021/02/24	7	51.80	1	52.20	51.30	6	11,867	0.05%
2021/02/23	5	51.80	2	51.50	51.90	3	11,835	0.03%
2021/02/22	4	51.85	0.1	51.90	51.90	3.9	11,850	0.03%
2021/02/19	2	50.90	15.4	50.75	51.10	-13.4	11,822	-0.11%
2021/02/18	2	51.55	10	51.57	51.80	-8	11,754	-0.07%
2021/02/17	4.5	51.86	2	51.70	52.00	2.5	11,727	0.02%
2021/02/05	7	50.29	5	50.42	50.30	2	11,515	0.02%
2021/02/04	2	49.75	11	49.65	49.60	-9	11,440	-0.08%
2021/02/03	5	49.00	12	49.50	49.15	-7	11,480	-0.06%
2021/02/02	6	49.12	2	48.93	49.50	4	11,469	0.03%
2021/02/01	13	48.02	4.3	48.28	48.25	8.7	11,515	0.08%
2021/01/29	10.4	49.68	10	49.09	48.65	0.4	11,479	0.00%
2021/01/28	7.1	49.92	5	50.14	50.00	2.1	11,335	0.02%
2021/01/27	15.2	51.47	7	51.30	51.20	8.2	11,155	0.07%
2021/01/26	25.2	52.78	31.4	52.77	52.50	-6.2	10,929	-0.06%
2021/01/25	20.6	51.99	17	52.17	51.80	3.6	10,533	0.03%
2021/01/22	59.2	52.38	56	52.04	52.50	3.2	10,241	0.03%
2021/01/21	176	51.07	177	51.47	51.50	-1	9,656	-0.01%	大買/大賣/
2021/01/20	6	48.68	25.5	48.63	48.25	-19.5	8,712	-0.22%
2021/01/19	1	47.65	9	47.92	47.60	-8	8,273	-0.10%
2021/01/18	15.2	46.67	0	0.00	46.80	15.2	8,138	0.19%
2021/01/15	10	47.60	9	47.25	47.25	1	8,052	0.01%
2021/01/14	1	47.20	11	47.85	48.50	-10	7,888	-0.13%
2021/01/13	6	47.05	7	47.17	47.45	-1	7,663	-0.01%
2021/01/12	15	47.02	10	47.16	46.50	5	7,496	0.07%
2021/01/11	6	46.91	1	47.20	47.20	5	7,296	0.07%
2021/01/08	1	46.40	1	46.55	47.05	0	7,211	0.00%
2021/01/07	1.1	46.37	1	46.60	46.60	0.1	7,045	0.00%
2021/01/06	24.9	47.21	20	47.76	46.65	4.9	6,942	0.07%
2021/01/05	57	47.08	56	47.23	48.25	1	6,586	0.02%
2021/01/04	10	46.40	12	46.05	46.10	-2	6,217	-0.03%
2020/12/30	2	45.45	23	45.65	45.65	-21	6,166	-0.34%
2020/12/29	0.6	45.50	4	45.60	45.25	-3.4	6,233	-0.06%
2020/12/28	7	45.82	1	45.95	45.70	6	6,188	0.10%
2020/12/25	7	46.16	7	46.34	45.90	0	6,182	0.00%
2020/12/24	1	45.90	6	45.78	45.90	-5	6,150	-0.08%
2020/12/22	0	0.00	2	45.80	44.70	-2	6,102	-0.03%
2020/12/21	5	44.89	3	45.53	45.50	2	6,046	0.03%
2020/12/18	12	45.02	0	0.00	44.80	12	5,954	0.20%
2020/12/17	8	45.29	1	45.35	45.40	7	5,901	0.12%
2020/12/16	3	45.77	1	45.70	45.80	2	5,882	0.03%
2020/12/15	5	44.74	1	45.55	44.70	4	5,803	0.07%
2020/12/14	11	45.03	3	45.45	45.45	8	5,763	0.14%
2020/12/11	1	44.80	0	0.00	45.05	1	5,722	0.02%
2020/12/10	4	45.95	0	0.00	45.70	4	5,615	0.07%
2020/12/09	5	46.58	11	46.66	46.65	-6	5,521	-0.11%
2020/12/08	3	45.90	0	0.00	45.90	3	5,368	0.06%
2020/12/07	12	46.05	10	46.71	46.00	2	5,281	0.04%
2020/12/04	0	0.00	3	45.57	45.45	-3	5,122	-0.06%
2020/12/03	6	45.46	8	45.28	45.15	-2	5,005	-0.04%
2020/12/02	4	45.23	163	45.34	45.15	-159	4,911	-3.24%	大賣/鉅額交易
2020/12/01	6	44.93	2	45.05	45.10	4	4,885	0.08%
2020/11/30	1	45.00	21	44.78	45.15	-20	4,780	-0.42%
2020/11/27	72	44.45	5	44.54	44.40	67	4,597	1.46%
2020/11/26	132	44.36	0	0.00	44.55	132	4,514	2.92%	大買/鉅額交易
2020/11/25	15	44.37	1	44.20	44.35	14	4,389	0.32%
2020/11/24	0	0.00	8	44.56	44.30	-8	4,075	-0.20%
2020/11/23	0	0.00	7	43.13	43.30	-7	3,704	-0.19%
2020/11/20	8	41.84	1	41.95	42.40	7	3,549	0.20%
2020/11/19	3	42.15	4	42.49	42.20	-1	3,505	-0.03%
2020/11/18	3	42.20	2	42.15	42.50	1	3,469	0.03%
2020/11/17	2	41.20	0	0.00	41.40	2	3,468	0.06%
2020/11/12	0	0.00	2	40.70	40.60	-2	3,850	-0.05%
2020/11/11	1	41.20	11	40.81	41.10	-10	3,897	-0.26%
2020/11/10	3	39.87	6	40.23	40.35	-3	3,812	-0.08%
2020/11/09	13	40.34	6	40.58	40.60	7	3,780	0.19%
2020/11/06	1	39.35	0	0.00	39.25	1	3,704	0.03%
2020/10/26	6	38.80	0	0.00	38.80	6	4,200	0.14%
2020/10/15	5	38.92	0	0.00	38.85	5	5,415	0.09%
2020/10/08	2	39.25	0	0.00	39.30	2	5,736	0.03%
2020/10/07	14	38.71	13	38.80	39.30	1	5,971	0.02%
2020/10/06	0	0.00	10	39.00	38.50	-10	6,109	-0.16%
2020/09/29	5	37.40	0	0.00	37.20	5	6,332	0.08%
2020/09/25	4	36.60	0	0.00	37.00	4	6,641	0.06%
2020/09/21	0	0.00	1	39.85	39.15	-1	7,236	-0.01%
2020/09/16	0	0.00	2	40.10	40.10	-2	7,867	-0.03%
2020/09/15	0	0.00	8	40.10	40.00	-8	8,011	-0.10%
2020/09/10	0	0.00	1	39.90	39.15	-1	8,076	-0.01%
2020/09/09	1	39.30	0	0.00	39.60	1	8,076	0.01%
2020/09/07	1	39.40	0	0.00	39.20	1	8,087	0.01%
2020/09/04	4	39.35	4	39.65	39.85	0	8,172	0.00%
2020/09/02	0	0.00	1	38.70	39.05	-1	8,129	-0.01%
2020/09/01	2	38.00	0	0.00	38.25	2	8,157	0.02%
2020/08/31	10	38.29	1	38.85	38.15	9	8,196	0.11%
2020/08/27	3	38.50	1	39.35	38.45	2	8,380	0.02%
2020/08/26	1	38.75	2	38.70	39.35	-1	8,773	-0.01%
2020/08/25	4	38.83	0	0.00	38.75	4	8,874	0.05%
2020/08/21	2	38.83	0	0.00	38.85	2	8,865	0.02%
2020/08/20	4	38.88	0	0.00	38.80	4	8,757	0.05%
2020/08/19	18	41.65	0	0.00	41.20	18	8,651	0.21%
2020/08/18	14	42.78	0	0.00	42.60	14	8,541	0.16%
2020/08/17	1	43.95	1	44.10	44.40	0	8,442	0.00%
2020/08/13	1	42.95	1	43.10	42.80	0	8,505	0.00%
2020/08/12	7	42.48	0	0.00	42.55	7	8,485	0.08%
2020/08/11	5	43.60	1	43.65	43.05	4	8,490	0.05%
2020/08/07	5	44.41	1	44.45	44.40	4	8,504	0.05%
2020/08/05	0	0.00	23	43.71	44.95	-23	8,407	-0.27%
2020/08/04	2	42.73	1	43.10	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	22	43.64	3	43.73	43.70	19	8,432	0.23%
2020/07/29	0.8	42.25	8	42.40	42.25	-7.2	8,535	-0.08%
2020/07/28	3	42.67	8	44.13	42.50	-5	8,563	-0.06%
2020/07/27	5	43.36	26	44.55	42.90	-21	8,376	-0.25%
2020/07/24	46	47.16	19	47.05	46.40	27	8,234	0.33%
2020/07/23	10	47.64	20	47.38	47.65	-10	7,997	-0.13%
2020/07/22	17	45.89	12	46.01	45.90	5	7,848	0.06%
2020/07/20	1	44.90	0	0.00	44.90	1	7,722	0.01%
2020/07/17	1	45.05	1	44.65	44.65	0	7,696	0.00%
2020/07/16	6	44.97	9	44.66	44.95	-3	7,642	-0.04%
2020/07/15	6	44.89	4	45.10	44.60	2	7,600	0.03%
2020/07/14	7	45.18	6.1	45.29	45.30	0.9	7,529	0.01%
2020/07/13	7	44.24	5	44.33	44.90	2	7,316	0.03%
2020/07/10	4	43.15	12	43.10	42.70	-8	7,179	-0.11%
2020/07/09	3	44.00	0	0.00	44.05	3	7,102	0.04%
2020/07/08	1	44.50	1.3	44.31	44.40	-0.3	7,012	0.00%
2020/07/07	0	0.00	1	44.20	44.00	-1	6,913	-0.01%
2020/07/06	28	43.56	30	44.00	44.00	-2	6,756	-0.03%
2020/07/03	0	0.00	3	42.00	42.65	-3	6,612	-0.05%
2020/07/02	4	41.50	4	41.60	41.65	0	6,503	0.00%
2020/07/01	1	41.35	3	41.32	41.05	-2	6,419	-0.03%
2020/06/30	33	41.29	31	41.30	40.60	2	6,277	0.03%
2020/06/29	60	40.92	79	40.91	40.75	-19	6,115	-0.31%
2020/06/24	1	39.90	0	0.00	39.95	1	5,881	0.02%
2020/06/23	18	39.46	36	39.70	39.80	-18	5,784	-0.31%
2020/06/22	23	38.87	37	38.85	39.00	-14	5,541	-0.25%
2020/06/19	20	38.46	10	38.39	38.15	10	5,420	0.18%
2020/06/18	1	37.55	0	0.00	38.00	1	5,402	0.02%
2020/06/17	1	37.75	0	0.00	37.55	1	5,375	0.02%
2020/06/16	1	37.55	1	37.60	37.65	0	5,426	0.00%
2020/06/11	0	0.00	7	37.24	36.85	-7	5,657	-0.12%
2020/06/09	0	0.00	1	38.45	38.30	-1	5,666	-0.02%
2020/06/08	1	38.45	2	38.40	38.35	-1	5,734	-0.02%
2020/06/05	1	38.45	0	0.00	38.30	1	5,734	0.02%
2020/06/04	2	38.15	1	38.20	38.10	1	5,746	0.02%
2020/06/03	19	38.36	8	38.59	38.35	11	5,750	0.19%
2020/06/02	48	39.61	36	39.81	39.05	12	5,647	0.21%
2020/06/01	10	38.42	12	38.52	38.80	-2	5,352	-0.04%
2020/05/28	3	37.57	0	0.00	37.30	3	5,229	0.06%
2020/05/27	2	37.70	1	37.90	37.70	1	5,231	0.02%
2020/05/26	4	37.58	1	37.65	37.90	3	5,239	0.06%
2020/05/22	8	38.05	0	0.00	37.90	8	5,135	0.16%
2020/05/21	1	38.15	5	38.36	38.40	-4	5,069	-0.08%
2020/05/20	1	37.85	4	37.70	37.75	-3	4,971	-0.06%
2020/05/19	2	36.90	0	0.00	36.80	2	4,916	0.04%
2020/05/18	3.4	36.95	2	37.65	36.60	1.4	4,908	0.03%
2020/05/14	2	37.95	0	0.00	37.40	2	4,813	0.04%
2020/05/13	1	37.55	3	38.10	38.15	-2	4,799	-0.04%
2020/05/12	2	37.80	0	0.00	37.75	2	4,773	0.04%
2020/05/11	2	38.20	1	38.50	38.15	1	4,764	0.02%
2020/05/08	4	38.13	2	38.20	37.95	2	4,715	0.04%
2020/05/07	0	0.00	6	38.43	38.20	-6	4,648	-0.13%
2020/05/06	15	37.73	17	37.55	37.65	-2	4,524	-0.04%
2020/05/05	2	37.00	10	37.32	37.00	-8	4,445	-0.18%
2020/05/04	28	36.26	11	36.92	36.85	17	4,396	0.39%
2020/04/30	0	0.00	10	36.60	36.60	-10	4,337	-0.23%
2020/04/29	6	35.98	3	36.25	36.10	3	4,348	0.07%
2020/04/28	2	35.75	1	35.70	35.75	1	4,305	0.02%
2020/04/27	0	0.00	2	35.65	35.65	-2	4,374	-0.05%
2020/04/24	1	35.00	2	34.70	35.25	-1	4,323	-0.02%
2020/04/23	1	34.85	0	0.00	34.80	1	4,302	0.02%
2020/04/22	2	34.00	0	0.00	34.40	2	4,335	0.05%
2020/04/21	1	33.90	0	0.00	33.85	1	4,396	0.02%
2020/04/20	0	0.00	3	34.65	34.70	-3	4,413	-0.07%
2020/04/17	0	0.00	4	34.95	34.65	-4	4,417	-0.09%
2020/04/16	1	34.85	7	34.33	34.90	-6	4,361	-0.14%
2020/04/15	11	34.44	0	0.00	34.35	11	4,377	0.25%
2020/04/14	5	33.94	3	34.35	34.30	2	4,378	0.05%
2020/04/09	20	33.70	1	33.80	33.65	19	4,384	0.43%
2020/04/08	5	33.85	10	33.63	33.80	-5	4,343	-0.12%
2020/04/07	5	32.77	4	32.70	33.25	1	4,274	0.02%
2020/03/31	2	31.15	0	0.00	30.95	2	4,305	0.05%
2020/03/27	1	31.75	1	31.20	30.65	0	4,276	0.00%
2020/03/26	2	31.20	2	31.05	31.00	0	4,231	0.00%
2020/03/25	5	31.57	5	31.49	31.15	0	4,200	0.00%
2020/03/24	6	30.20	7	30.31	30.25	-1	4,152	-0.02%
2020/03/23	5	29.10	5	29.16	28.90	0	4,129	0.00%
2020/03/19	9	27.42	4	27.66	27.40	5	4,099	0.12%
2020/03/18	0	0.00	1	31.35	30.20	-1	4,148	-0.02%
2020/03/17	7	31.29	6	31.38	31.05	1	4,276	0.02%
2020/03/16	24	32.72	24	32.32	31.85	0	4,156	0.00%
2020/03/13	8	31.76	4	32.31	33.20	4	4,103	0.10%
2020/03/12	3	33.90	4	33.88	33.55	-1	4,006	-0.02%
2020/03/11	0	0.00	3	35.78	35.45	-3	3,984	-0.08%
2020/03/10	9	34.99	8	35.01	35.75	1	4,055	0.02%
2020/03/09	7	35.52	10	35.59	34.85	-3	3,986	-0.08%
2020/03/06	8	36.49	6	36.35	36.40	2	3,923	0.05%
2020/03/05	14	36.62	10	36.80	36.90	4	3,961	0.10%
2020/03/04	0	0.00	21	35.30	35.50	-21	3,854	-0.54%
2020/03/02	0	0.00	1	34.50	34.45	-1	3,813	-0.03%
2020/02/27	7	34.33	0	0.00	34.10	7	3,779	0.19%
2020/02/26	0	0.00	3	34.90	34.85	-3	3,750	-0.08%
2020/02/20	9	36.00	8	35.98	35.85	1	3,882	0.03%
2020/02/18	6	36.00	0	0.00	35.85	6	3,885	0.15%
2020/02/17	1	35.95	0	0.00	36.00	1	3,903	0.03%
2020/02/14	3	36.00	2	36.13	36.35	1	3,908	0.03%
2020/02/12	1	36.15	0	0.00	36.15	1	3,941	0.03%
2020/02/06	0	0.00	10	34.80	35.20	-10	4,704	-0.21%
2020/01/31	10	34.00	0	0.00	34.40	10	4,856	0.21%
2020/01/20	0	0.00	1	37.45	37.45	-1	5,180	-0.02%
2020/01/17	0	0.00	1	38.05	37.55	-1	5,276	-0.02%
2020/01/16	0	0.00	6	37.80	37.70	-6	5,585	-0.11%
2020/01/15	16	37.78	15	37.83	37.55	1	5,947	0.02%
2020/01/14	1	37.85	1	37.60	37.50	0	5,874	0.00%
2020/01/13	0	0.00	15	37.25	37.20	-15	5,822	-0.26%
2020/01/10	0	0.00	1	37.35	36.95	-1	5,862	-0.02%
2020/01/09	0	0.00	1	36.75	37.00	-1	6,008	-0.02%
2020/01/08	0	0.00	2	36.40	36.35	-2	6,045	-0.03%
2020/01/07	6	36.15	0	0.00	36.20	6	6,036	0.10%
2020/01/06	1	36.50	1	35.90	35.90	0	6,017	0.00%
2020/01/03	2	36.85	0	0.00	36.80	2	6,014	0.03%
2020/01/02	0	0.00	19	37.19	37.20	-19	5,981	-0.32%
2019/12/30	5	37.50	0	0.00	37.20	5	6,080	0.08%
2019/12/27	1	36.95	1	37.20	37.15	0	6,069	0.00%
2019/12/26	1	37.50	10	36.81	37.40	-9	6,030	-0.15%
2019/12/24	3	36.23	1	36.45	36.25	2	5,989	0.03%
2019/12/20	0	0.00	5	36.59	36.50	-5	6,026	-0.08%
2019/12/19	1	36.55	0	0.00	36.55	1	6,083	0.02%
2019/12/18	20	37.27	0	0.00	36.80	20	6,296	0.32%
2019/12/16	27	37.23	0	0.00	37.15	27	6,327	0.43%
2019/12/13	8	37.10	9	37.86	37.50	-1	6,318	-0.02%
2019/12/12	8	37.46	34	37.32	37.60	-26	6,166	-0.42%
2019/12/11	9	36.49	0	0.00	36.35	9	5,980	0.15%
2019/12/10	1	36.50	1	36.65	36.60	0	6,007	0.00%
2019/12/09	1	36.55	10	36.62	36.55	-9	6,021	-0.15%
2019/12/06	9	36.68	8	36.78	36.90	1	6,007	0.02%
2019/12/05	1	35.40	4	35.40	36.70	-3	6,005	-0.05%
2019/12/04	0	0.00	10	34.50	34.80	-10	6,032	-0.17%
2019/11/26	2	35.60	0	0.00	35.55	2	6,506	0.03%
2019/11/25	9	35.67	0	0.00	35.55	9	6,658	0.14%
2019/11/20	19	36.61	0	0.00	36.20	19	6,714	0.28%
2019/11/19	10	36.25	0	0.00	37.10	10	6,691	0.15%
2019/11/15	0	0.00	8	36.45	36.20	-8	6,733	-0.12%
2019/11/14	3	35.93	3	35.80	36.00	0	6,776	0.00%
2019/11/13	1	36.20	0	0.00	36.10	1	6,794	0.01%
2019/11/12	0	0.00	5	36.45	36.35	-5	6,768	-0.07%
2019/11/11	1	36.55	0	0.00	35.80	1	6,746	0.01%
2019/11/08	8	36.40	0	0.00	36.60	8	6,683	0.12%
2019/11/07	16	36.09	17	36.07	36.10	-1	6,634	-0.02%
2019/11/06	121	38.41	113	38.35	37.00	8	6,504	0.12%	大買/大賣/
2019/11/05	9	38.18	9	38.28	37.45	0	5,923	0.00%
2019/11/04	2	37.80	4	38.01	37.60	-2	5,848	-0.03%
2019/11/01	7	37.49	6	37.59	37.60	1	5,776	0.02%
2019/10/31	2	37.70	12	37.15	37.15	-10	5,719	-0.17%
2019/10/30	8	37.48	2	37.70	38.20	6	5,620	0.11%
2019/10/29	8	38.76	12	38.41	37.80	-4	5,507	-0.07%
2019/10/28	16	38.42	18	38.58	38.50	-2	5,293	-0.04%
2019/10/25	0	0.00	3	37.30	37.20	-3	5,021	-0.06%
2019/10/24	8	37.49	31	37.52	37.60	-23	4,904	-0.47%
2019/10/23	26	36.17	10	36.53	36.50	16	4,606	0.35%
2019/10/22	0	0.00	2	34.78	34.70	-2	4,196	-0.05%
2019/10/18	1	34.65	0	0.00	34.70	1	4,154	0.02%
2019/10/16	7	34.83	8	34.90	34.95	-1	3,909	-0.03%
2019/10/15	0	0.00	2	34.50	34.55	-2	3,792	-0.05%
2019/10/14	3	34.00	0	0.00	33.80	3	3,745	0.08%
2019/10/09	21	33.49	1	33.45	33.40	20	3,786	0.53%
2019/10/07	3	34.35	1	34.35	34.35	2	3,798	0.05%
2019/10/04	3	34.45	22	34.81	34.90	-19	3,770	-0.50%
2019/10/03	2	34.55	0	0.00	34.55	2	3,653	0.05%
2019/09/26	3	34.20	0	0.00	33.85	3	3,512	0.09%
2019/09/25	2	34.40	0	0.00	34.40	2	3,488	0.06%
2019/09/23	2	35.35	2	35.00	34.75	0	3,387	0.00%
2019/09/20	10	34.10	16	34.32	35.05	-6	3,142	-0.19%
2019/09/19	1	34.05	0	0.00	33.90	1	3,026	0.03%
2019/09/17	23	34.01	0	0.00	34.10	23	2,979	0.77%
2019/09/12	0	0.00	4	34.05	34.05	-4	2,906	-0.14%
2019/09/11	2	33.75	0	0.00	34.00	2	2,861	0.07%
2019/09/10	0	0.00	10	33.80	33.90	-10	2,819	-0.35%
2019/09/05	0	0.00	5	34.70	35.35	-5	2,502	-0.20%
2019/09/03	1	34.20	0	0.00	34.00	1	2,292	0.04%
2019/09/02	0	0.00	2	34.10	34.15	-2	2,197	-0.09%
2019/08/30	0	0.00	6	33.18	33.30	-6	2,088	-0.29%
2019/08/29	2	32.95	2	32.65	32.55	0	1,954	0.00%
2019/08/28	5	31.98	8	32.09	32.20	-3	1,775	-0.17%
2019/08/27	1	31.40	4	31.28	31.30	-3	1,596	-0.19%
2019/08/23	2	30.80	0	0.00	30.80	2	1,489	0.13%
2019/08/22	0	0.00	6	30.95	30.90	-6	1,452	-0.41%
2019/08/21	1	30.50	6	30.53	30.65	-5	1,395	-0.36%
2019/08/20	0	0.00	2	29.60	29.70	-2	1,278	-0.16%
2019/07/30	4	29.20	0	0.00	29.10	4	1,002	0.40%
2019/07/29	4	29.83	0	0.00	29.80	4	1,004	0.40%
2019/07/24	2	29.20	0	0.00	29.45	2	957	0.21%
2019/07/15	2	28.90	0	0.00	28.85	2	947	0.21%
2019/07/12	0	0.00	2	31.00	31.25	-2	903	-0.22%
2019/06/10	0	0.00	10	28.90	28.95	-10	1,378	-0.73%
2019/06/03	5	28.35	0	0.00	28.55	5	1,425	0.35%
2019/05/20	5	28.28	0	0.00	28.30	5	1,647	0.30%
2019/05/16	6	29.02	0	0.00	28.80	6	1,646	0.36%
2019/05/15	1	29.20	0	0.00	29.20	1	1,656	0.06%
2019/05/09	10	29.55	3	29.47	29.40	7	1,663	0.42%
2019/05/07	2	30.40	0	0.00	30.35	2	1,659	0.12%
2019/04/18	0	0.00	3	31.75	31.20	-3	1,634	-0.18%
2019/04/16	0	0.00	5	31.10	31.15	-5	1,533	-0.33%
2019/04/08	4	30.90	0	0.00	30.95	4	1,469	0.27%
2019/04/03	2	30.45	0	0.00	30.35	2	1,434	0.14%
2019/03/22	2	31.75	2	31.40	31.10	0	1,349	0.00%
2019/03/21	0	0.00	2	30.85	30.85	-2	1,268	-0.16%
2019/03/07	5	29.00	0	0.00	28.95	5	1,126	0.44%
2019/02/25	0	0.00	1	29.30	29.95	-1	985	-0.10%
2019/02/19	1	28.95	0	0.00	28.95	1	970	0.10%
2019/02/11	3	28.60	0	0.00	28.50	3	1,022	0.29%
2018/11/29	0	0.00	1	29.85	29.70	-1	1,784	-0.06%
2018/11/28	0	0.00	1	29.50	29.50	-1	1,791	-0.06%
2018/11/27	0	0.00	5	28.90	29.15	-5	1,834	-0.27%
2018/11/21	0	0.00	3	28.60	29.00	-3	1,869	-0.16%
2018/11/20	0	0.00	50	28.76	28.60	-50	1,865	-2.68%
2018/11/19	5	29.30	10	29.48	29.20	-5	1,858	-0.27%
2018/11/14	12	28.99	10	29.05	28.75	2	1,853	0.11%
2018/11/13	0	0.00	10	28.70	28.85	-10	1,840	-0.54%
2018/11/12	0	0.00	38	28.80	29.10	-38	1,847	-2.06%
2018/11/08	5	29.45	0	0.00	29.20	5	1,945	0.26%
2018/10/31	0	0.00	2	27.60	27.70	-2	2,081	-0.10%
2018/10/30	2	27.10	0	0.00	27.10	2	2,078	0.10%
2018/10/25	4	26.80	0	0.00	26.60	4	2,117	0.19%
2018/10/15	0	0.00	9	29.70	29.85	-9	2,136	-0.42%
2018/10/11	9	28.53	0	0.00	28.45	9	2,124	0.42%
2018/10/05	0	0.00	2	31.90	32.25	-2	2,118	-0.09%
2018/10/04	2	32.85	0	0.00	32.80	2	2,099	0.10%
2018/10/03	0	0.00	30	33.60	33.60	-30	2,101	-1.43%
2018/09/25	0	0.00	7	34.10	33.95	-7	2,342	-0.30%
2018/09/21	0	0.00	3	34.25	34.25	-3	2,355	-0.13%
2018/09/20	1	34.00	0	0.00	33.95	1	2,386	0.04%
2018/09/19	11	33.89	4	33.98	34.15	7	2,381	0.29%
2018/09/18	29	33.93	5	34.05	33.80	24	2,375	1.01%
2018/09/17	2	32.90	0	0.00	33.20	2	2,356	0.08%
2018/09/14	5	33.09	1	32.95	33.20	4	2,383	0.17%
2018/09/13	6	32.00	6	32.13	32.50	0	2,417	0.00%
2018/09/12	3	32.23	0	0.00	32.00	3	2,442	0.12%
2018/09/11	0	0.00	2	33.90	33.90	-2	2,417	-0.08%
2018/09/10	2	33.75	0	0.00	33.65	2	2,482	0.08%
2018/09/06	0	0.00	1	35.20	35.20	-1	2,579	-0.04%
2018/09/05	5	35.74	1	35.95	35.50	4	2,737	0.15%
2018/09/04	0	0.00	0.1	35.35	35.35	-0.1	3,137	0.00%
2018/08/28	2	34.40	0	0.00	34.40	2	3,902	0.05%
2018/08/22	0	0.00	10	34.15	34.10	-10	4,069	-0.25%
2018/08/17	2	34.75	0	0.00	34.35	2	4,363	0.05%
2018/08/10	10	36.40	0	0.00	36.40	10	4,279	0.23%
2018/08/09	0	0.00	10	36.65	36.55	-10	4,277	-0.23%
2018/08/08	0	0.00	6.1	36.30	36.20	-6.1	4,235	-0.14%
2018/08/02	13	35.62	10	35.85	35.50	3	4,380	0.07%
2018/08/01	3	36.63	0	0.00	36.45	3	4,428	0.07%
2018/07/31	0	0.00	6	36.30	36.70	-6	4,484	-0.13%
2018/07/30	14	36.30	16	35.90	35.85	-2	4,670	-0.04%
2018/07/27	6	36.05	0	0.00	36.00	6	4,784	0.13%
2018/07/18	5	35.50	0	0.00	35.50	5	4,885	0.10%
2018/07/13	4	35.98	4	36.21	35.90	0	4,917	0.00%
2018/07/11	3	35.12	0	0.00	35.05	3	4,917	0.06%
2018/07/05	2	37.40	0	0.00	36.80	2	4,802	0.04%
2018/07/03	0	0.00	2	37.10	36.50	-2	4,818	-0.04%
2018/07/02	6	37.60	0	0.00	37.50	6	4,794	0.13%
2018/06/29	1	37.80	0	0.00	37.95	1	4,797	0.02%
2018/06/28	7	36.85	0	0.00	36.70	7	4,776	0.15%
2018/06/27	8	37.13	0	0.00	36.85	8	4,780	0.17%
2018/06/26	1	37.00	0	0.00	37.10	1	4,784	0.02%
2018/06/25	3	38.10	0	0.00	37.90	3	4,782	0.06%
2018/06/20	2	38.00	2	37.80	37.80	0	4,844	0.00%
2018/06/12	5	42.26	1	42.00	40.40	4	4,784	0.08%
2018/06/11	2	40.33	30	40.49	41.25	-28	4,394	-0.64%
2018/06/08	2	37.70	1	37.75	37.50	1	4,014	0.02%
2018/06/07	12	37.83	25	37.42	37.25	-13	4,022	-0.32%
2018/06/06	1	37.45	1	37.55	37.45	0	4,136	0.00%
2018/06/05	5	37.82	8	37.61	37.05	-3	4,153	-0.07%
2018/06/04	0	0.00	2	36.80	36.60	-2	4,009	-0.05%
2018/05/31	1	37.40	2	36.50	37.40	-1	4,169	-0.02%
2018/05/29	1	37.40	0	0.00	36.90	1	4,121	0.02%
2018/05/28	5	37.36	2	37.10	37.10	3	4,113	0.07%
2018/05/25	2	37.38	0	0.00	37.60	2	4,110	0.05%
2018/05/24	1	36.35	1	36.30	36.30	0	4,200	0.00%
2018/05/17	0	0.00	11	36.25	36.40	-11	4,463	-0.25%
2018/05/10	3	37.35	0	0.00	37.20	3	5,010	0.06%
2018/05/09	0	0.00	1	36.95	37.00	-1	5,290	-0.02%
2018/05/07	7	37.47	10	37.44	37.60	-3	5,277	-0.06%
2018/04/24	5	35.12	5	34.75	34.75	0	5,727	0.00%
2018/04/19	2	37.55	0	0.00	37.30	2	5,987	0.03%
2018/04/17	0	0.00	10	36.70	36.30	-10	6,099	-0.16%
2018/04/16	10	37.35	0	0.00	37.00	10	6,152	0.16%
2018/04/13	3	37.03	0	0.00	37.15	3	6,278	0.05%
2018/04/11	5	37.30	0	0.00	37.15	5	6,673	0.07%
2018/04/10	0	0.00	3	37.35	37.25	-3	6,841	-0.04%
2018/04/09	1	37.00	0	0.00	37.10	1	7,079	0.01%
2018/04/03	3	36.75	0	0.00	36.75	3	7,122	0.04%
2018/04/02	0	0.00	3	37.15	36.65	-3	7,256	-0.04%
2018/03/29	3	36.85	4	36.85	36.50	-1	7,513	-0.01%
2018/03/28	5	37.00	0	0.00	36.80	5	8,077	0.06%
2018/03/26	6	37.07	0	0.00	37.05	6	8,120	0.07%
2018/03/22	15	38.53	8	38.33	38.10	7	8,182	0.09%
2018/03/21	8	38.88	14	38.91	38.80	-6	8,104	-0.07%
2018/03/20	1	37.50	0	0.00	37.50	1	7,971	0.01%
2018/03/15	0	0.00	8	38.38	38.15	-8	8,026	-0.10%
2018/03/14	3	38.07	0	0.00	38.05	3	8,103	0.04%
2018/03/13	4	38.03	1	38.00	37.90	3	8,235	0.04%
2018/03/12	6	37.87	10	37.75	37.65	-4	8,212	-0.05%
2018/03/09	0	0.00	20	37.25	37.50	-20	8,187	-0.24%
2018/03/06	5	37.75	26	37.49	37.50	-21	8,285	-0.25%
2018/03/01	2	37.55	2	37.65	37.45	0	8,599	0.00%
2018/02/27	4	36.58	3	37.45	36.55	1	8,566	0.01%
2018/02/26	24	38.46	0	0.00	37.20	24	8,516	0.28%
2018/02/23	2	36.55	7	36.53	36.95	-5	8,348	-0.06%
2018/02/22	3	35.85	5	35.70	35.75	-2	8,360	-0.02%
2018/02/21	0	0.00	2	36.00	36.00	-2	8,425	-0.02%
2018/02/08	2	35.40	0	0.00	35.30	2	8,447	0.02%
2018/02/07	0	0.00	4	36.30	35.60	-4	8,469	-0.05%
2018/02/06	5	36.00	17	36.04	35.05	-12	8,389	-0.14%
2018/02/05	3	38.25	0	0.00	38.00	3	8,319	0.04%
2018/02/02	7	38.20	6	37.98	38.20	1	8,176	0.01%
2018/02/01	35	37.42	27	38.00	37.85	8	8,059	0.10%
2018/01/31	4	35.85	4	35.95	36.35	0	7,821	0.00%
2018/01/30	0	0.00	4	35.95	36.00	-4	7,885	-0.05%
2018/01/29	1	37.15	6	36.98	36.80	-5	7,843	-0.06%
2018/01/26	5	36.70	0	0.00	36.75	5	7,745	0.06%
2018/01/24	3	36.30	0	0.00	36.40	3	7,716	0.04%
2018/01/22	4	36.95	6	36.98	36.50	-2	7,596	-0.03%
2018/01/19	0	0.00	2	36.35	36.25	-2	7,354	-0.03%
2018/01/18	0	0.00	5	36.10	35.55	-5	7,177	-0.07%
2018/01/17	0	0.00	3	36.60	36.10	-3	7,099	-0.04%
2018/01/15	4	36.45	7	36.42	36.20	-3	6,974	-0.04%
2018/01/12	22	35.49	26	35.70	35.85	-4	6,763	-0.06%
2018/01/09	0	0.00	18	34.45	35.00	-18	6,503	-0.28%
2018/01/08	2	35.43	11	34.95	34.65	-9	6,354	-0.14%
2018/01/05	1	34.50	9	34.58	35.20	-8	6,109	-0.13%
2018/01/04	18	34.70	63	34.97	34.85	-45	5,920	-0.76%
2018/01/03	23	34.19	22	34.33	34.05	1	5,727	0.02%
2018/01/02	62	33.14	2	33.23	33.40	60	5,460	1.10%