矽格 (6257)-兆豐-寶成券商分點個股進出

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
79.9
漲跌
▼1.1
漲幅
-1.36%
成交量
3,462張
產業
上市半導體類股
947人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

矽格 (6257)籌碼相關－兆豐-寶成券商分點個股進出

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

兆豐-寶成券商分點個股進出
兆豐-寶成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
2024/06/07	3	79.90	3	79.90	79.90	0	6,947	0.00%
2024/06/06	0.1	81.40	1	82.80	81.00	-0.9	6,963	-0.01%
2024/06/03	12.1	78.68	12	79.90	80.10	0.1	7,140	0.00%
2024/05/31	8	79.46	6	78.80	78.70	2	7,186	0.03%
2024/05/29	1.6	81.10	2	81.40	81.50	-0.5	7,179	-0.01%
2024/05/28	1	80.70	0	0.00	81.20	1	7,254	0.01%
2024/05/27	5	81.50	5	80.40	80.50	0	7,244	0.00%
2024/05/23	10	78.54	9	78.87	78.00	1	7,349	0.01%
2024/05/22	0	0.00	1	80.10	79.10	-1	7,566	-0.01%
2024/05/20	7	79.61	8.4	79.18	79.00	-1.4	7,431	-0.02%
2024/05/17	1	78.40	1.5	79.25	78.00	-0.5	7,337	-0.01%
2024/05/16	5	82.44	10.6	80.87	81.30	-5.6	7,216	-0.08%
2024/05/15	1	77.40	1	77.60	77.40	0	6,970	0.00%
2024/05/13	0	0.00	0.1	76.60	76.50	-0.1	6,926	0.00%
2024/05/10	1.1	77.86	2	76.60	76.20	-0.9	6,920	-0.01%
2024/05/09	0	0.00	2	79.00	77.10	-2	6,887	-0.03%
2024/05/08	2	78.20	0.1	77.50	78.30	1.9	6,858	0.03%
2024/05/06	4	77.43	0	0.00	77.10	4	6,698	0.06%
2024/05/03	0	0.00	6	77.40	76.40	-6	6,707	-0.09%
2024/05/02	3	77.37	11	76.65	77.40	-8	6,637	-0.12%
2024/04/30	0	0.00	1	73.20	74.20	-1	6,367	-0.02%
2024/04/29	1	72.10	2	72.50	72.90	-1	6,295	-0.02%
2024/04/26	2	71.60	3	71.47	71.50	-1	6,386	-0.02%
2024/04/24	0	0.00	5	69.88	70.40	-5	6,374	-0.08%
2024/04/22	3	69.00	0.1	68.20	68.30	3	6,358	0.05%
2024/04/19	2	71.00	0	0.00	70.50	2	6,293	0.03%
2024/04/18	2	72.00	0	0.00	71.50	2	6,215	0.03%
2024/04/17	0	0.00	4	71.13	72.60	-4	6,201	-0.06%
2024/04/16	2	69.90	0.3	70.00	70.60	1.7	6,136	0.03%
2024/04/15	3	71.97	1	72.10	72.00	2	6,060	0.03%
2024/04/12	2	73.40	2	73.45	73.20	0	6,030	0.00%
2024/04/11	1	72.20	1	72.80	72.80	0	5,949	0.00%
2024/04/10	1.1	71.29	1	72.40	72.40	0.1	5,892	0.00%
2024/04/09	0	0.00	1	72.30	71.10	-1	5,828	-0.02%
2024/04/08	3	70.87	0	0.00	70.80	3	5,787	0.05%
2024/04/03	2	71.85	0	0.00	71.80	2	5,763	0.03%
2024/04/02	1	71.80	0.1	71.80	73.00	0.9	5,753	0.02%
2024/04/01	1	71.60	6	71.85	71.60	-5	5,670	-0.09%
2024/03/29	7	71.20	5	71.72	71.00	2	5,597	0.04%
2024/03/28	7	73.66	4	74.50	72.00	3	5,390	0.06%
2024/03/27	0	0.00	2.1	73.69	73.80	-2.1	5,144	-0.04%
2024/03/26	1.1	70.81	0	0.00	71.00	1.1	4,978	0.02%
2024/03/25	13	72.83	12	72.58	72.30	1	4,974	0.02%
2024/03/22	6	74.60	1	72.40	72.40	5	4,944	0.10%
2024/03/21	2	77.60	5	76.38	74.70	-3	4,910	-0.06%
2024/03/20	6	77.50	4.1	77.04	75.60	1.9	5,085	0.04%
2024/03/19	0	0.00	2	73.10	73.50	-2	5,072	-0.04%
2024/03/18	15	70.50	18	71.74	72.10	-3	4,948	-0.06%
2024/03/15	0.2	68.60	0	0.00	68.80	0.2	4,832	0.00%
2024/03/14	3	67.93	4.1	68.79	68.80	-1.1	4,777	-0.02%
2024/03/13	0	0.00	5	69.50	70.10	-5	4,716	-0.11%
2024/03/11	1.1	68.63	0.2	69.00	68.40	0.9	4,698	0.02%
2024/03/08	12.1	71.44	18	70.10	69.00	-5.9	4,758	-0.12%
2024/03/07	16	71.53	13	70.37	69.60	3	4,727	0.06%
2024/03/06	0.3	69.29	2	70.00	70.20	-1.7	4,786	-0.04%
2024/03/04	0	0.00	13.1	68.24	67.90	-13.1	5,024	-0.26%
2024/03/01	16	67.46	0.2	67.70	67.20	15.9	4,971	0.32%
2024/02/29	0	0.00	1	70.30	70.30	-1	4,814	-0.02%
2024/02/27	6.1	70.17	10	70.25	70.00	-3.9	4,781	-0.08%
2024/02/26	6	72.47	13	73.26	72.30	-7	4,667	-0.15%
2024/02/23	3	73.60	3	73.43	72.50	0	4,542	0.00%
2024/02/22	0.1	70.80	0	0.00	70.80	0.1	4,207	0.00%
2024/02/21	0	0.00	2	68.90	68.80	-2	4,122	-0.05%
2024/02/20	10	68.65	0	0.00	68.20	10	4,144	0.24%
2024/02/19	2	68.90	5	68.70	70.00	-3	4,099	-0.07%
2024/02/16	8	69.60	2	69.35	69.50	6	4,088	0.15%
2024/02/05	1	65.40	0	0.00	65.30	1	3,992	0.03%
2024/02/01	1	66.90	0	0.00	66.60	1	3,997	0.03%
2024/01/31	4	68.00	10	67.82	67.70	-6	4,025	-0.15%
2024/01/30	2	66.50	0	0.00	66.50	2	4,054	0.05%
2024/01/26	1	68.50	1	67.70	67.20	0	4,139	0.00%
2024/01/22	10	68.22	12.1	68.25	68.00	-2.1	4,084	-0.05%
2024/01/19	0	0.00	4	66.50	66.50	-4	3,970	-0.10%
2024/01/17	1	65.80	0	0.00	65.80	1	4,124	0.02%
2024/01/16	0	0.00	2	66.00	66.10	-2	4,139	-0.05%
2024/01/15	0.1	65.50	0	0.00	65.40	0.1	4,157	0.00%
2024/01/10	0	0.00	1	64.50	64.60	-1	4,367	-0.02%
2024/01/09	0	0.00	4	64.60	64.40	-4	4,482	-0.09%
2024/01/08	4	64.00	1	64.10	63.90	3	4,508	0.07%
2024/01/05	4	64.80	0	0.00	64.90	4	4,636	0.09%
2024/01/04	0	0.00	0.1	65.10	65.00	-0.1	4,642	0.00%
2024/01/02	1	64.60	2	65.90	64.60	-1	4,648	-0.02%
2023/12/29	3	65.17	0.3	65.20	65.20	2.7	4,647	0.06%
2023/12/28	6	66.28	0.2	66.00	66.00	5.8	4,599	0.13%
2023/12/22	3	68.17	5	68.50	68.00	-2	4,508	-0.04%
2023/12/21	0	0.00	2	67.90	68.10	-2	4,515	-0.04%
2023/12/20	0	0.00	1	69.30	68.80	-1	4,488	-0.02%
2023/12/19	0.1	68.00	8	69.05	67.80	-7.9	4,433	-0.18%
2023/12/18	9	67.36	2	68.65	68.50	7	4,437	0.16%
2023/12/15	25	68.27	34	67.52	67.20	-9	4,545	-0.20%
2023/12/14	2	68.95	7.1	69.54	71.90	-5.1	4,467	-0.11%
2023/12/13	1	66.30	1	66.30	66.40	0	4,163	0.00%
2023/12/12	3.1	66.14	11	65.77	65.80	-7.9	4,245	-0.19%
2023/12/11	0.1	64.70	0	0.00	65.00	0.1	4,209	0.00%
2023/12/08	2	64.50	2	64.70	64.70	0	4,198	0.00%
2023/12/06	1	64.40	4	64.93	65.40	-3	4,158	-0.07%
2023/12/05	15	65.53	12	65.13	65.50	3	4,084	0.07%
2023/12/04	0	0.00	3	65.67	66.00	-3	4,013	-0.07%
2023/12/01	1	64.70	8	65.60	65.80	-7	3,943	-0.18%
2023/11/30	6	64.03	119	64.09	63.80	-113	3,722	-3.04%	大賣/鉅額交易
2023/11/29	8.1	62.10	7.1	61.86	62.00	1	3,478	0.03%
2023/11/28	1	60.60	0	0.00	60.60	1	3,403	0.03%
2023/11/27	0	0.00	1	60.10	60.00	-1	3,449	-0.03%
2023/11/24	0	0.00	3	60.70	60.70	-3	3,493	-0.09%
2023/11/21	3	61.23	1	61.20	60.70	2	3,565	0.06%
2023/11/20	0	0.00	2	61.40	61.40	-2	3,673	-0.05%
2023/11/17	8	61.20	2	62.10	61.00	6	3,803	0.16%
2023/11/15	20.1	62.25	10	61.40	60.90	10.1	3,836	0.26%
2023/11/14	0	0.00	7	61.13	61.50	-7	3,792	-0.18%
2023/11/13	0	0.00	3	60.90	60.50	-3	3,777	-0.08%
2023/11/10	3.2	60.31	0	0.00	60.20	3.2	3,769	0.08%
2023/11/09	1	61.10	0	0.00	60.80	1	3,748	0.03%
2023/11/08	5	61.42	2	61.90	61.40	3	3,736	0.08%
2023/11/07	1	60.60	39	60.57	61.70	-38	3,702	-1.03%
2023/11/06	3	61.47	0	0.00	61.50	3	3,649	0.08%
2023/11/03	3.1	61.17	0	0.00	61.50	3.1	3,596	0.08%
2023/11/01	0	0.00	3	59.77	59.70	-3	3,503	-0.09%
2023/10/31	2	59.30	0	0.00	59.30	2	3,490	0.06%
2023/10/27	1	59.60	0	0.00	59.40	1	3,500	0.03%
2023/10/26	7	61.17	3	60.97	60.20	4	3,491	0.11%
2023/10/25	25.1	61.33	10	61.89	62.00	15.1	3,448	0.44%
2023/10/24	0	0.00	3	60.50	60.70	-3	3,402	-0.09%
2023/10/23	0	0.00	1	59.90	59.90	-1	3,432	-0.03%
2023/10/20	9	61.02	7	61.41	60.80	2	3,445	0.06%
2023/10/19	8	61.01	4	61.15	60.70	4	3,413	0.12%
2023/10/18	22	60.43	3	59.77	60.00	19	3,342	0.57%
2023/10/17	6	60.63	2	60.70	60.70	4	3,292	0.12%
2023/10/16	0	0.00	1	58.90	59.20	-1	3,230	-0.03%
2023/10/13	1	60.00	20	59.26	60.00	-19	3,223	-0.59%
2023/10/12	1	57.90	1	58.30	58.30	0	3,118	0.00%
2023/10/11	0	0.00	1	58.20	57.80	-1	3,134	-0.03%
2023/10/05	2	57.90	2	58.35	57.60	0	3,142	0.00%
2023/10/04	15.1	56.50	0	0.00	57.60	15.1	3,130	0.48%
2023/10/03	1	57.70	1	57.70	57.50	0	3,132	0.00%
2023/10/02	2	57.70	0	0.00	57.70	2	3,151	0.06%
2023/09/28	0	0.00	1	57.10	57.40	-1	3,183	-0.03%
2023/09/26	4	56.98	1	57.40	56.70	3	3,299	0.09%
2023/09/22	1	57.40	1	57.40	57.50	0	3,247	0.00%
2023/09/20	5	60.42	4.1	58.36	58.00	0.9	3,167	0.03%
2023/09/19	5	60.40	15	60.50	60.80	-10	2,973	-0.34%
2023/09/18	0	0.00	1	59.20	58.80	-1	2,660	-0.04%
2023/09/15	3	58.33	15.1	58.99	58.00	-12.1	2,635	-0.46%
2023/09/07	0	0.00	0.3	57.70	57.80	-0.3	2,489	-0.01%
2023/09/06	0	0.00	1.1	58.10	58.20	-1.1	2,480	-0.04%
2023/09/04	0	0.00	4	57.53	57.50	-4	2,453	-0.16%
2023/09/01	2	56.95	1	57.00	57.10	1	2,446	0.04%
2023/08/31	0	0.00	1	57.40	57.70	-1	2,435	-0.04%
2023/08/29	0	0.00	4	56.08	56.40	-4	2,351	-0.17%
2023/08/28	0	0.00	0.1	56.10	56.00	-0.1	2,336	0.00%
2023/08/25	0	0.00	1	56.60	56.60	-1	2,319	-0.04%
2023/08/24	0.2	56.00	1	57.00	56.10	-0.8	2,284	-0.04%
2023/08/23	5	53.88	25.3	54.75	55.40	-20.3	2,157	-0.94%
2023/08/21	2	53.25	0	0.00	52.50	2	1,991	0.10%
2023/08/17	1	50.60	0	0.00	51.30	1	1,919	0.05%
2023/08/14	1	50.10	0	0.00	50.30	1	1,916	0.05%
2023/08/10	1	52.10	1	52.40	51.90	0	1,894	0.00%
2023/08/09	0	0.00	1	52.80	52.50	-1	1,878	-0.05%
2023/08/08	0	0.00	1	53.00	52.70	-1	1,879	-0.05%
2023/08/07	0	52.90	0	0.00	52.70	0	1,874	0.00%
2023/08/04	0.1	52.30	0	0.00	52.30	0.1	1,870	0.00%
2023/08/02	2	52.30	0.2	52.10	52.00	1.8	1,872	0.10%
2023/08/01	2	51.60	0	0.00	52.00	2	1,856	0.11%
2023/07/28	1.2	53.57	0	0.00	53.70	1.2	1,808	0.07%
2023/07/27	2	53.05	1	52.50	52.30	1	1,778	0.06%
2023/07/26	2	57.40	5	57.34	57.00	-3	1,700	-0.18%
2023/07/25	1.1	57.24	0	0.00	57.50	1.1	1,640	0.07%
2023/07/24	2	57.65	0	0.00	57.50	2	1,629	0.12%
2023/07/18	0.3	58.73	0	0.00	58.50	0.3	1,543	0.02%
2023/07/17	14	59.00	15	58.50	58.90	-1	1,536	-0.07%
2023/07/13	2.1	58.39	4	58.00	57.60	-1.9	1,483	-0.13%
2023/07/12	0.1	57.50	4	56.88	57.40	-3.9	1,447	-0.27%
2023/07/11	1	56.60	0	0.00	56.80	1	1,440	0.07%
2023/07/07	3	56.83	0	0.00	56.70	3	1,456	0.21%
2023/07/06	5	58.28	1	58.60	57.80	4	1,433	0.28%
2023/07/05	1	57.40	8	58.46	58.20	-7	1,396	-0.50%
2023/07/04	5.3	55.52	0	0.00	56.00	5.3	1,278	0.41%
2023/07/03	0.1	55.60	0	0.00	55.50	0.1	1,271	0.00%
2023/06/29	1.2	55.20	0	0.00	55.40	1.2	1,306	0.09%
2023/06/28	1	55.00	0	0.00	55.00	1	1,333	0.07%
2023/06/27	2	55.30	0	0.00	54.90	2	1,328	0.15%
2023/06/19	1	55.50	1	55.90	55.90	0	1,313	0.00%
2023/06/16	0.2	56.00	0	0.00	56.00	0.2	1,326	0.01%
2023/06/15	2	55.85	0	0.00	55.80	2	1,330	0.15%
2023/06/14	0.1	56.00	0	0.00	56.10	0.1	1,336	0.01%
2023/06/13	0	0.00	3	55.93	55.70	-3	1,337	-0.22%
2023/06/12	0	0.00	2	55.40	55.40	-2	1,349	-0.15%
2023/06/09	4	55.00	1	55.40	55.10	3	1,345	0.22%
2023/06/08	2	55.60	0	0.00	55.60	2	1,345	0.15%
2023/06/07	0	0.00	3	56.00	55.60	-3	1,363	-0.22%
2023/06/06	1	55.80	0	0.00	55.80	1	1,393	0.07%
2023/06/05	0	0.00	3	55.70	55.80	-3	1,470	-0.20%
2023/05/31	0	0.00	1	55.00	55.50	-1	1,566	-0.06%
2023/05/30	0.1	54.80	0	0.00	54.90	0.1	1,567	0.01%
2023/05/29	0.1	54.80	0	0.00	54.50	0.1	1,590	0.00%
2023/05/25	0.1	54.00	2	54.00	53.90	-1.9	1,594	-0.12%
2023/05/22	0.1	54.00	0	0.00	54.20	0.1	1,624	0.01%
2023/05/17	0	0.00	1	53.20	53.30	-1	1,645	-0.06%
2023/05/16	0	0.00	5	53.10	53.00	-5	1,640	-0.30%
2023/05/15	0.1	52.90	0	0.00	52.80	0.1	1,640	0.01%
2023/05/11	1	52.70	0	0.00	52.70	1	1,642	0.06%
2023/05/08	2	53.20	0	0.00	53.10	2	1,651	0.12%
2023/05/05	2.1	53.20	0	0.00	53.20	2.1	1,662	0.13%
2023/05/02	0.1	52.40	0	0.00	52.20	0.1	1,762	0.00%
2023/04/28	1	52.30	0	0.00	52.10	1	1,772	0.06%
2023/04/27	1	51.00	0	0.00	51.50	1	1,760	0.06%
2023/04/26	0	0.00	92	52.01	52.30	-92	1,710	-5.38%
2023/04/25	0	0.00	1	52.60	52.50	-1	1,691	-0.06%
2023/04/24	1	53.10	11	53.20	53.00	-10	1,680	-0.60%
2023/04/21	1	53.90	0	0.00	53.20	1	1,667	0.06%
2023/04/20	1	54.40	1	54.60	54.20	0	1,643	0.00%
2023/04/14	3	55.53	0	0.00	55.50	3	1,616	0.19%
2023/04/10	1	55.40	0	0.00	55.30	1	1,573	0.06%
2023/03/31	2	55.90	0	0.00	55.90	2	1,549	0.13%
2023/03/30	0	0.00	1	55.90	55.80	-1	1,509	-0.07%
2023/03/27	0	0.00	1	56.00	55.70	-1	1,490	-0.07%
2023/03/24	0	0.00	0	55.80	55.70	0	1,493	0.00%
2023/03/23	1	55.80	4	55.78	55.70	-3	1,496	-0.20%
2023/03/20	2	56.00	0	0.00	56.00	2	1,516	0.13%
2023/03/14	0	0.00	1	55.50	55.40	-1	1,480	-0.07%
2023/03/10	0.1	55.30	0	0.00	55.70	0.1	1,475	0.01%
2023/03/08	2	56.05	0.3	56.30	56.10	1.7	1,438	0.12%
2023/02/22	0.1	52.60	0	0.00	52.70	0.1	1,148	0.01%
2023/02/21	0	0.00	1	52.60	52.70	-1	1,152	-0.09%
2023/02/20	0	0.00	1	52.10	52.10	-1	1,167	-0.09%
2023/02/17	3	51.70	1	51.50	51.60	2	1,191	0.17%
2023/02/16	0	0.00	1	51.40	51.60	-1	1,203	-0.08%
2023/02/15	2	51.55	0	0.00	51.20	2	1,221	0.16%
2023/02/14	0.3	51.99	0	0.00	51.80	0.3	1,204	0.02%
2023/02/10	0.2	52.30	0	0.00	52.10	0.2	1,241	0.02%
2023/02/09	0	0.00	2	52.10	52.10	-2	1,252	-0.16%
2023/02/02	0	51.70	0	0.00	52.20	0	1,297	0.00%
2023/01/17	0	0.00	1	49.45	49.50	-1	1,193	-0.08%
2023/01/13	1	49.15	0	0.00	49.15	1	1,240	0.08%
2023/01/12	1	49.60	1	49.90	49.65	0	1,253	0.00%
2023/01/11	0	0.00	5	49.60	49.50	-5	1,267	-0.39%
2023/01/09	0	0.00	1	49.45	49.60	-1	1,331	-0.08%
2023/01/06	5	49.00	0	0.00	49.05	5	1,335	0.37%
2022/12/30	0	0.00	10	48.50	48.55	-10	1,383	-0.72%
2022/12/28	2	48.20	0	0.00	48.20	2	1,417	0.14%
2022/12/26	0	0.00	2	49.20	48.95	-2	1,430	-0.14%
2022/12/23	2	48.90	0	0.00	48.85	2	1,464	0.14%
2022/12/20	1	48.70	0	0.00	48.25	1	1,528	0.07%
2022/12/14	2	50.25	0	0.00	50.30	2	1,535	0.13%
2022/12/13	0	0.00	3	49.83	50.10	-3	1,532	-0.20%
2022/12/12	2	49.40	0	0.00	49.40	2	1,495	0.13%
2022/12/07	1	49.35	1	49.50	49.30	0	1,517	0.00%
2022/12/06	1	50.20	1	50.30	50.00	0	1,511	0.00%
2022/12/01	1	50.70	0	0.00	50.70	1	1,539	0.06%
2022/11/30	0	0.00	3	50.10	50.20	-3	1,554	-0.19%
2022/11/29	1	49.65	0	0.00	50.00	1	1,559	0.06%
2022/11/28	4	49.80	0	0.00	49.90	4	1,566	0.26%
2022/11/17	0	0.00	1	50.10	50.10	-1	1,677	-0.06%
2022/11/15	2	49.88	0	0.00	50.20	2	1,655	0.12%
2022/11/07	1	48.75	0.2	48.75	48.85	0.8	1,670	0.05%
2022/11/04	0.1	48.40	0	0.00	48.40	0.1	1,699	0.01%
2022/11/03	0.1	48.10	2	47.70	48.30	-1.9	1,700	-0.11%
2022/10/24	2	46.90	0	0.00	46.60	2	1,883	0.11%
2022/10/17	0	0.00	4	44.25	44.75	-4	1,890	-0.21%
2022/10/12	4	43.60	0	0.00	43.95	4	1,956	0.20%
2022/09/28	0	0.00	2	42.25	42.00	-2	2,260	-0.09%
2022/09/26	0	0.00	1	44.65	43.80	-1	2,309	-0.04%
2022/09/21	11	46.77	0	0.00	46.60	11	2,498	0.44%
2022/09/20	0	0.00	5	47.00	46.80	-5	2,527	-0.20%
2022/09/16	1	47.50	0	0.00	47.15	1	2,628	0.04%
2022/09/15	11	47.92	0	0.00	48.05	11	2,642	0.42%
2022/09/14	0	0.00	0	47.75	47.65	0	2,682	0.00%
2022/09/13	0	0.00	3	48.25	48.30	-3	2,686	-0.11%
2022/09/01	1	50.70	0	0.00	50.30	1	2,875	0.03%
2022/08/31	0	0.00	2	51.10	51.10	-2	2,918	-0.07%
2022/08/29	0	0.00	3	50.60	50.90	-3	3,190	-0.09%
2022/08/25	1	50.90	0	0.00	50.70	1	3,155	0.03%
2022/08/24	2	50.50	0	0.00	50.40	2	3,198	0.06%
2022/08/22	0	0.00	2	51.30	51.20	-2	3,202	-0.06%
2022/08/19	0	0.00	3	52.00	51.70	-3	3,195	-0.09%
2022/08/18	0	0.00	1	51.40	51.50	-1	3,179	-0.03%
2022/08/17	3	51.50	0	0.00	51.50	3	3,168	0.09%
2022/08/16	3	51.53	4	51.18	51.20	-1	3,180	-0.03%
2022/08/15	1.6	51.58	0	0.00	51.50	1.6	3,187	0.05%
2022/08/12	0	0.00	2	51.20	51.20	-2	3,180	-0.06%
2022/08/11	0	0.00	3	50.10	50.30	-3	3,155	-0.10%
2022/08/10	0	0.00	1	49.75	49.60	-1	3,146	-0.03%
2022/08/08	1	50.30	0	0.00	50.00	1	3,138	0.03%
2022/08/05	2	49.48	0	0.00	49.35	2	3,114	0.06%
2022/08/04	2	48.80	2	48.70	48.80	0	3,122	0.00%
2022/08/03	8	49.81	5	49.10	49.10	3	3,105	0.10%
2022/08/02	4	50.13	4	50.20	50.00	0	3,069	0.00%
2022/08/01	1	49.75	0	0.00	49.80	1	3,007	0.03%
2022/07/22	0.2	51.50	2	51.00	51.00	-1.8	3,118	-0.06%
2022/07/21	0.1	50.60	1	50.60	50.90	-0.9	3,120	-0.03%
2022/07/20	0.1	50.70	0	0.00	50.00	0.1	3,112	0.00%
2022/07/19	2	49.30	0	0.00	49.35	2	3,076	0.07%
2022/07/14	1	47.10	1	46.70	47.30	0	3,027	0.00%
2022/07/13	1	50.50	0	0.00	50.60	1	2,958	0.03%
2022/07/07	4	50.50	4	50.60	50.60	0	2,820	0.00%
2022/07/05	0	0.00	1	51.80	52.50	-1	2,806	-0.04%
2022/07/04	1	50.10	0	0.00	50.40	1	2,851	0.04%
2022/06/30	4.5	51.62	2	52.80	51.90	2.5	2,837	0.09%
2022/06/29	1.4	53.89	0	0.00	53.90	1.4	2,756	0.05%
2022/06/28	0.2	55.10	0	0.00	54.90	0.2	2,715	0.01%
2022/06/24	7	56.00	0	0.00	55.00	7	2,734	0.26%
2022/06/20	0	0.00	15	59.08	57.20	-15	2,692	-0.56%
2022/06/16	15	61.03	0	0.00	60.80	15	2,603	0.58%
2022/06/15	3	61.70	15	62.27	61.80	-12	2,583	-0.46%
2022/06/14	8.2	60.65	1	60.60	62.20	7.2	2,602	0.27%
2022/06/13	14	61.54	0	0.00	61.70	14	2,562	0.55%
2022/06/10	0	0.00	20.2	61.80	62.20	-20.2	2,541	-0.79%
2022/06/09	2	61.90	20	62.70	62.30	-18	2,520	-0.71%
2022/06/08	1	63.10	32.6	61.95	62.30	-31.6	2,461	-1.28%
2022/06/01	20	60.05	0	0.00	60.30	20	2,268	0.88%
2022/05/26	0.1	59.10	0	0.00	58.40	0.1	2,224	0.00%
2022/05/25	0.2	59.00	0	0.00	59.00	0.2	2,236	0.01%
2022/05/24	2	59.45	0	0.00	58.70	2	2,273	0.09%
2022/05/18	0	0.00	1.1	59.73	59.70	-1.1	2,217	-0.05%
2022/05/17	1	59.30	0	0.00	59.30	1	2,192	0.05%
2022/05/09	0	0.00	1	59.00	58.60	-1	2,199	-0.05%
2022/05/06	0	0.00	1	59.20	59.80	-1	2,202	-0.05%
2022/05/05	0	0.00	24	59.80	59.70	-24	2,214	-1.08%
2022/05/03	0	0.00	5	58.46	59.20	-5	2,198	-0.23%
2022/04/28	1	56.40	0	0.00	56.30	1	2,171	0.05%
2022/04/27	0	0.00	8	55.90	56.10	-8	2,161	-0.37%
2022/04/26	1	55.80	0	0.00	55.70	1	2,164	0.05%
2022/04/25	1.1	56.30	0	0.00	56.00	1.1	2,263	0.05%
2022/04/20	2	57.20	0	0.00	57.20	2	2,391	0.08%
2022/04/19	1	57.20	0	0.00	57.20	1	2,394	0.04%
2022/04/11	4	59.58	0	0.00	58.50	4	2,602	0.15%
2022/04/08	6	60.43	7	60.53	60.10	-1	2,555	-0.04%
2022/04/07	0	0.00	1.5	60.06	59.40	-1.5	2,480	-0.06%
2022/04/06	1	58.80	0	0.00	58.70	1	2,401	0.04%
2022/03/31	0	0.00	20	59.72	59.60	-20	2,407	-0.83%
2022/03/29	0	0.00	1	60.00	60.10	-1	2,382	-0.04%
2022/03/28	5	60.40	5	60.60	60.70	0	2,332	0.00%
2022/03/09	0	0.00	1	56.70	57.20	-1	2,360	-0.04%
2022/03/08	8.1	54.80	0	0.00	54.90	8.1	2,340	0.35%
2022/03/07	2.1	56.60	0	0.00	56.10	2.1	2,321	0.09%
2022/03/01	0	0.00	1	57.70	57.80	-1	2,433	-0.04%
2022/02/25	1	56.80	0	0.00	56.90	1	2,457	0.04%
2022/02/16	1	59.00	0	0.00	58.60	1	3,081	0.03%
2022/02/14	0	0.00	1	57.70	57.80	-1	3,129	-0.03%
2022/02/10	1	59.50	0	0.00	59.30	1	3,229	0.03%
2022/02/07	8	57.20	0	0.00	57.20	8	3,431	0.23%
2022/01/26	0	0.00	15	56.51	56.50	-15	3,443	-0.44%
2022/01/21	2	58.60	1	58.80	58.30	1	3,548	0.03%
2022/01/18	5	59.92	2	60.00	59.70	3	3,661	0.08%
2022/01/14	0	0.00	0	58.00	58.00	0	3,541	0.00%
2022/01/12	0	0.00	2	57.50	57.80	-2	3,518	-0.06%
2022/01/11	0	0.00	2	58.00	57.50	-2	3,566	-0.06%
2022/01/10	0	58.70	0	0.00	58.50	0	3,567	0.00%
2022/01/07	3	58.23	1	59.10	58.10	2	3,596	0.06%
2022/01/06	8	59.60	0	0.00	59.30	8	3,572	0.22%
2022/01/05	16	59.86	1	59.70	59.60	15	3,597	0.42%
2022/01/04	0	0.00	1	59.00	58.30	-1	3,518	-0.03%
2021/12/30	0	0.00	1	59.00	58.80	-1	3,559	-0.03%
2021/12/24	0	0.00	1	59.00	58.90	-1	3,773	-0.03%
2021/12/23	1	58.60	0	0.00	58.80	1	3,790	0.03%
2021/12/20	1	57.20	0	0.00	57.20	1	3,959	0.03%
2021/12/17	3	57.70	0	0.00	57.60	3	3,987	0.08%
2021/12/14	1	57.50	2	57.30	57.30	-1	4,034	-0.02%
2021/12/13	1	57.90	0	0.00	57.50	1	4,050	0.02%
2021/12/09	1	58.50	2	59.00	58.70	-1	4,078	-0.02%
2021/12/06	0	0.00	1	60.50	60.20	-1	4,168	-0.02%
2021/12/02	1	59.90	1	59.80	59.90	0	4,470	0.00%
2021/12/01	1	59.70	0	0.00	60.10	1	4,630	0.02%
2021/11/26	1	59.10	3	59.07	59.00	-2	4,977	-0.04%
2021/11/25	1	60.80	0	0.00	60.70	1	5,004	0.02%
2021/11/24	1	60.50	3	61.27	61.10	-2	5,079	-0.04%
2021/11/23	1	60.60	1	61.70	60.60	0	5,241	0.00%
2021/11/22	1	62.20	0	0.00	62.20	1	5,264	0.02%
2021/11/19	6.3	62.11	0	0.00	61.90	6.3	5,347	0.12%
2021/11/18	4	63.15	0	0.00	62.80	4	5,379	0.07%
2021/11/17	5	61.54	7	61.74	62.70	-2	5,307	-0.04%
2021/11/16	3.2	61.08	9	61.54	61.00	-5.8	5,224	-0.11%
2021/11/15	2	60.55	1	61.40	61.40	1	5,275	0.02%
2021/11/12	9	60.09	1	59.80	59.70	8	5,328	0.15%
2021/11/10	1	60.00	0	0.00	59.80	1	5,739	0.02%
2021/11/09	1	60.40	0	0.00	60.20	1	5,876	0.02%
2021/11/08	1	60.90	3	60.43	60.20	-2	5,900	-0.03%
2021/11/05	1	60.10	2	60.35	60.20	-1	6,023	-0.02%
2021/11/04	3	60.60	0	0.00	60.40	3	6,187	0.05%
2021/11/03	2	58.70	0	0.00	58.90	2	6,296	0.03%
2021/10/28	0	0.00	200	59.10	59.20	-200	7,005	-2.85%	大賣/鉅額交易
2021/10/26	0	0.00	2	58.35	58.10	-2	7,365	-0.03%
2021/10/15	0	0.00	2	56.05	56.40	-2	8,835	-0.02%
2021/10/14	1	54.70	0	0.00	54.50	1	8,954	0.01%
2021/10/12	1.1	55.34	0	0.00	55.60	1.1	9,616	0.01%
2021/10/08	0	0.00	2	56.70	56.40	-2	9,632	-0.02%
2021/10/07	7	56.50	0	0.00	56.70	7	9,690	0.07%
2021/10/06	0	0.00	2	57.20	55.50	-2	9,818	-0.02%
2021/10/05	1	54.50	7	56.41	57.20	-6	9,815	-0.06%
2021/10/04	0	0.00	7	55.80	55.40	-7	9,782	-0.07%
2021/10/01	200.1	57.30	1	58.00	57.20	199.1	9,766	2.04%	大買/鉅額交易
2021/09/30	2	58.80	0	0.00	59.40	2	9,847	0.02%
2021/09/29	78	59.20	0	0.00	58.40	78	10,009	0.78%
2021/09/28	0.1	61.50	0	0.00	61.30	0.1	10,163	0.00%
2021/09/27	2	61.95	0	0.00	62.20	2	10,199	0.02%
2021/09/24	0.1	62.50	0	0.00	62.40	0.1	10,380	0.00%
2021/09/22	50	61.20	2	61.40	61.20	48	10,444	0.46%
2021/09/16	1	63.60	0	0.00	63.50	1	10,565	0.01%
2021/09/15	0.1	63.00	0	0.00	62.80	0.1	10,627	0.00%
2021/09/14	1	64.20	3	64.37	64.10	-2	10,679	-0.02%
2021/09/13	22	65.39	21	64.69	64.10	1	10,698	0.01%
2021/09/10	0	0.00	6	65.00	65.30	-6	10,720	-0.06%
2021/09/09	2	63.90	22	64.50	64.60	-20	10,741	-0.19%
2021/09/08	137	63.35	2	64.50	62.80	135	10,706	1.26%	大買/鉅額交易
2021/09/07	2	65.80	9	65.19	66.10	-7	10,607	-0.07%
2021/09/06	8	66.08	26	66.58	66.20	-18	10,645	-0.17%
2021/09/03	30	66.97	30	66.50	67.20	0	10,541	0.00%
2021/09/02	0	0.00	1	65.20	64.60	-1	10,414	-0.01%
2021/09/01	1	64.90	1	65.20	65.60	0	10,339	0.00%
2021/08/31	0	0.00	3	64.83	65.00	-3	10,289	-0.03%
2021/08/30	1	64.10	5	63.84	64.20	-4	10,495	-0.04%
2021/08/27	15	64.01	18	63.20	63.10	-3	10,541	-0.03%
2021/08/26	15	62.40	0	0.00	62.40	15	10,410	0.14%
2021/08/25	0	0.00	5	62.14	62.50	-5	10,348	-0.05%
2021/08/24	5	61.82	102	62.10	62.20	-97	10,262	-0.95%	大賣/
2021/08/20	1	59.70	0	0.00	60.20	1	10,104	0.01%
2021/08/19	106	59.54	13	60.14	59.10	93	10,046	0.93%	大買/
2021/08/18	13	60.49	4	60.55	62.10	9	9,937	0.09%
2021/08/17	1	59.60	2	60.40	59.20	-1	9,851	-0.01%
2021/08/16	3	60.47	3	60.03	60.70	0	9,775	0.00%
2021/08/13	6.5	66.38	0	0.00	65.50	6.5	9,433	0.07%
2021/08/12	4	67.60	0	0.00	68.60	4	9,282	0.04%
2021/08/11	7	69.10	2.1	69.07	67.50	4.9	9,218	0.05%
2021/08/10	4	68.88	8	68.53	70.40	-4	9,120	-0.04%
2021/08/09	33	70.53	4	70.75	69.90	29	9,013	0.32%
2021/08/06	32	71.05	0	0.00	71.60	32	8,831	0.36%
2021/08/05	17	69.04	15	69.37	71.00	2	8,767	0.02%
2021/08/04	5	69.98	65	68.30	68.10	-60	8,575	-0.70%
2021/08/03	9	65.70	0	0.00	66.00	9	8,370	0.11%
2021/08/02	19	65.54	16.1	66.35	65.50	2.9	8,308	0.03%
2021/07/30	10	64.23	70	64.63	64.10	-60	8,124	-0.74%
2021/07/29	10	63.39	8	62.94	64.30	2	7,983	0.03%
2021/07/28	13.1	60.91	11	61.04	61.40	2.1	7,627	0.03%
2021/07/27	25	62.77	9	62.21	62.20	16	7,613	0.21%
2021/07/26	26.1	62.50	23	63.07	63.10	3.1	7,526	0.04%
2021/07/23	4	61.43	14	60.67	60.50	-10	7,667	-0.13%
2021/07/22	13	60.81	0.5	60.50	60.90	12.5	7,936	0.16%
2021/07/21	7	60.09	61	60.49	60.10	-54	7,914	-0.68%
2021/07/20	1	60.10	8	59.48	59.60	-7	7,778	-0.09%
2021/07/19	4	60.03	2	59.60	59.20	2	7,653	0.03%
2021/07/16	2	58.00	2	61.00	60.50	0	7,453	0.00%
2021/07/15	1	58.10	1	57.80	58.10	0	7,075	0.00%
2021/07/14	5	57.30	4	56.80	57.20	1	7,098	0.01%
2021/07/13	1	58.20	4	57.65	57.40	-3	7,194	-0.04%
2021/07/12	1	57.30	0	0.00	56.80	1	7,081	0.01%
2021/07/09	1	56.20	3	56.97	56.50	-2	7,110	-0.03%
2021/07/08	5	57.02	0	0.00	57.00	5	7,248	0.07%
2021/07/07	0	0.00	5	57.20	56.90	-5	7,335	-0.07%
2021/07/06	9	58.94	0	0.00	58.30	9	7,288	0.12%
2021/07/05	3	58.00	4	59.23	59.90	-1	7,212	-0.01%
2021/07/01	5	57.00	3	57.07	57.10	2	7,046	0.03%
2021/06/30	0	0.00	1	56.10	56.00	-1	6,950	-0.01%
2021/06/29	2	56.00	0	0.00	56.00	2	6,930	0.03%
2021/06/28	0	0.00	2	56.00	55.90	-2	6,901	-0.03%
2021/06/25	1	55.00	3	55.50	55.00	-2	6,801	-0.03%
2021/06/24	3	55.53	0	0.00	55.00	3	6,793	0.04%
2021/06/23	5	54.92	1	55.10	54.90	4	6,745	0.06%
2021/06/22	1	54.30	2	54.10	54.10	-1	6,683	-0.01%
2021/06/21	2	54.15	5	54.50	53.80	-3	6,652	-0.05%
2021/06/18	1	54.60	1	54.60	54.60	0	6,664	0.00%
2021/06/17	0	0.00	1	54.40	54.60	-1	6,660	-0.02%
2021/06/16	2	54.25	1	53.90	54.20	1	6,703	0.01%
2021/06/15	2	54.20	53	54.01	54.50	-51	6,708	-0.76%
2021/06/11	0	0.00	2	53.30	53.30	-2	6,643	-0.03%
2021/06/10	0	0.00	1	53.10	52.80	-1	6,690	-0.01%
2021/06/09	1	52.50	0	0.00	52.80	1	6,688	0.01%
2021/06/07	2	52.50	0	0.00	52.50	2	6,780	0.03%
2021/06/04	0	0.00	60	52.20	52.50	-60	6,529	-0.92%
2021/06/02	0	0.00	5	50.50	50.50	-5	6,451	-0.08%
2021/05/27	0	0.00	4	49.21	49.05	-4	6,581	-0.06%
2021/05/25	0	0.00	100	49.20	49.45	-100	6,734	-1.48%
2021/05/24	3	48.35	1	48.70	48.65	2	6,795	0.03%
2021/05/21	3	48.05	0	0.00	47.85	3	6,846	0.04%
2021/05/19	0	0.00	6	47.75	48.45	-6	7,102	-0.08%
2021/05/18	12	47.53	6	48.14	48.35	6	7,172	0.08%
2021/05/17	8	44.98	10	44.18	44.95	-2	7,324	-0.03%
2021/05/13	2	47.55	0	0.00	47.80	2	7,333	0.03%
2021/05/12	104	46.52	0	0.00	47.15	104	7,325	1.42%	大買/鉅額交易
2021/05/11	1	49.85	1	50.30	49.65	0	7,256	0.00%
2021/05/10	0	0.00	1	51.50	51.40	-1	7,265	-0.01%
2021/05/07	2	51.50	0	0.00	51.90	2	7,393	0.03%
2021/05/06	110	51.00	0	0.00	50.60	110	7,539	1.46%	大買/鉅額交易
2021/05/05	3	51.97	2	52.50	51.20	1	7,670	0.01%
2021/05/04	2	53.00	8	51.66	52.10	-6	7,998	-0.08%
2021/05/03	5	53.80	5	52.80	52.40	0	8,133	0.00%
2021/04/29	11	55.34	14	54.86	54.60	-3	8,583	-0.03%
2021/04/28	5	55.34	115	53.47	55.80	-110	9,138	-1.20%	大賣/鉅額交易
2021/04/27	0	0.00	20	53.30	53.00	-20	9,147	-0.22%
2021/04/26	4	52.68	3	52.60	52.90	1	9,166	0.01%
2021/04/23	1	50.80	0	0.00	51.60	1	9,114	0.01%
2021/04/22	1	51.70	0	0.00	50.80	1	9,255	0.01%
2021/04/21	10	51.87	1	52.20	52.20	9	9,383	0.10%
2021/04/20	0	0.00	1	51.80	52.10	-1	9,501	-0.01%
2021/04/19	0	0.00	0	52.04	52.00	0	9,620	0.00%
2021/04/16	0	0.00	1.2	50.13	50.10	-1.2	9,541	-0.01%
2021/04/15	0	0.00	30	50.10	50.10	-30	9,665	-0.31%
2021/04/13	125	51.23	0	0.00	50.30	125	9,875	1.27%	大買/鉅額交易
2021/04/12	6	51.82	3	52.10	51.60	3	10,141	0.03%
2021/04/09	5	52.50	0	0.00	52.40	5	10,152	0.05%
2021/04/08	6	53.38	1	53.30	53.20	5	10,072	0.05%
2021/04/07	0	0.00	4	53.00	53.30	-4	10,044	-0.04%
2021/04/06	7	52.89	2	52.75	53.10	5	10,017	0.05%
2021/04/01	0	0.00	8	52.26	52.20	-8	9,931	-0.08%
2021/03/30	0	0.00	2	52.20	52.50	-2	10,084	-0.02%
2021/03/29	16	52.26	0	0.00	52.20	16	10,092	0.16%
2021/03/23	1	52.80	2	52.60	52.50	-1	10,219	-0.01%
2021/03/22	3	53.07	0	0.00	52.60	3	10,244	0.03%
2021/03/19	2	52.90	3	52.53	53.10	-1	10,233	-0.01%
2021/03/18	0	0.00	2	52.40	52.60	-2	10,229	-0.02%
2021/03/17	1	52.30	46	52.30	52.10	-45	10,319	-0.44%
2021/03/16	2	52.65	2	52.60	52.60	0	10,304	0.00%
2021/03/15	0.1	52.10	0	0.00	52.30	0.1	10,349	0.00%
2021/03/12	1	52.20	12	51.92	52.00	-11	10,422	-0.11%
2021/03/11	2	51.90	1	52.00	51.80	1	10,551	0.01%
2021/03/10	6	50.78	0	0.00	50.70	6	10,568	0.06%
2021/03/09	0.1	49.90	0	0.00	50.50	0.1	10,669	0.00%
2021/03/08	0.1	50.70	0	0.00	50.10	0.1	10,732	0.00%
2021/03/05	0.1	50.40	1	50.50	50.30	-0.9	10,830	-0.01%
2021/03/04	40.1	50.40	0	0.00	50.20	40.1	10,990	0.36%
2021/03/03	10	50.90	1	50.60	50.80	9	11,040	0.08%
2021/03/02	2	51.20	1	51.50	50.70	1	11,148	0.01%
2021/02/26	5	50.64	5	50.70	50.60	0	11,411	0.00%
2021/02/25	1	51.50	0	0.00	51.20	1	11,762	0.01%
2021/02/24	2	51.75	9	51.66	51.30	-7	11,867	-0.06%
2021/02/23	0	0.00	1	52.00	51.90	-1	11,835	-0.01%
2021/02/22	1	51.50	3	50.90	51.90	-2	11,850	-0.02%
2021/02/19	3	50.77	0	0.00	51.10	3	11,822	0.03%
2021/02/18	7	51.64	0	0.00	51.80	7	11,754	0.06%
2021/02/17	1	51.80	0	0.00	52.00	1	11,727	0.01%
2021/02/05	0	0.00	2	50.30	50.30	-2	11,515	-0.02%
2021/02/04	0	0.00	1	50.00	49.60	-1	11,440	-0.01%
2021/02/03	1	49.10	0	0.00	49.15	1	11,480	0.01%
2021/02/02	1	49.40	5	49.10	49.50	-4	11,469	-0.03%
2021/02/01	3	48.15	0	0.00	48.25	3	11,515	0.03%
2021/01/29	0	0.00	21	49.15	48.65	-21	11,479	-0.18%
2021/01/28	12	49.63	5	49.72	50.00	7	11,335	0.06%
2021/01/27	15	51.17	18.1	51.21	51.20	-3.1	11,155	-0.03%
2021/01/26	17	52.92	8	52.34	52.50	9	10,929	0.08%
2021/01/25	17	52.91	15	52.28	51.80	2	10,533	0.02%
2021/01/22	25	51.90	13	52.30	52.50	12	10,241	0.12%
2021/01/21	60.2	51.50	32	51.06	51.50	28.2	9,656	0.29%
2021/01/20	2	48.75	4	49.08	48.25	-2	8,712	-0.02%
2021/01/19	2	47.70	1	47.25	47.60	1	8,273	0.01%
2021/01/18	1	46.75	2	46.80	46.80	-1	8,138	-0.01%
2021/01/15	1	48.25	0	0.00	47.25	1	8,052	0.01%
2021/01/14	2	47.45	1	47.45	48.50	1	7,888	0.01%
2021/01/13	0	0.00	1	47.10	47.45	-1	7,663	-0.01%
2021/01/12	5	46.70	4	47.76	46.50	1	7,496	0.01%
2021/01/11	1	47.15	0	0.00	47.20	1	7,296	0.01%
2021/01/08	2	46.35	3	46.45	47.05	-1	7,211	-0.01%
2021/01/07	4	46.69	4	46.58	46.60	0	7,045	0.00%
2021/01/06	9	47.63	9	47.47	46.65	0	6,942	0.00%
2021/01/05	7	47.35	8	47.15	48.25	-1	6,586	-0.02%
2020/12/31	0	0.00	7	45.26	45.25	-7	6,143	-0.11%
2020/12/29	1	45.20	1	45.25	45.25	0	6,233	0.00%
2020/12/28	0	0.00	3	45.70	45.70	-3	6,188	-0.05%
2020/12/25	3	46.00	0	0.00	45.90	3	6,182	0.05%
2020/12/24	7	45.90	2	45.90	45.90	5	6,150	0.08%
2020/12/22	0	0.00	2	45.60	44.70	-2	6,102	-0.03%
2020/12/21	0	0.00	3	45.00	45.50	-3	6,046	-0.05%
2020/12/18	1	44.75	0	0.00	44.80	1	5,954	0.02%
2020/12/17	2	45.35	3.6	45.54	45.40	-1.6	5,901	-0.03%
2020/12/16	3.6	45.73	6	45.63	45.80	-2.4	5,882	-0.04%
2020/12/15	0	0.00	11	44.80	44.70	-11	5,803	-0.19%
2020/12/14	1	44.90	0	45.30	45.45	1	5,763	0.02%
2020/12/11	2	45.53	2	44.90	45.05	0	5,722	0.00%
2020/12/10	2	46.33	12	45.79	45.70	-10	5,615	-0.18%
2020/12/09	2	46.78	4	46.65	46.65	-2	5,521	-0.04%
2020/12/08	3	45.73	1	45.75	45.90	2	5,368	0.04%
2020/12/07	1	45.50	0	0.00	46.00	1	5,281	0.02%
2020/12/04	4	45.16	1	45.60	45.45	3	5,122	0.06%
2020/12/03	0	0.00	2	45.25	45.15	-2	5,005	-0.04%
2020/12/02	2	45.13	6	45.39	45.15	-4	4,911	-0.08%
2020/12/01	4	44.88	2	44.93	45.10	2	4,885	0.04%
2020/11/30	14	44.98	2	44.88	45.15	12	4,780	0.25%
2020/11/27	2	44.60	3	44.48	44.40	-1	4,597	-0.02%
2020/11/26	6	44.23	3	44.43	44.55	3	4,514	0.07%
2020/11/25	5	44.12	3	44.30	44.35	2	4,389	0.05%
2020/11/24	0	0.00	9	44.45	44.30	-9	4,075	-0.22%
2020/11/23	5	43.33	12	42.84	43.30	-7	3,704	-0.19%
2020/11/20	12	41.83	10	41.91	42.40	2	3,549	0.06%
2020/11/19	1	42.00	20	42.09	42.20	-19	3,505	-0.54%
2020/11/18	0	0.00	1	41.30	42.50	-1	3,469	-0.03%
2020/11/17	17	41.32	0	0.00	41.40	17	3,468	0.49%
2020/11/16	1	41.40	3	41.10	41.30	-2	3,595	-0.06%
2020/11/13	5	40.66	1	40.50	40.80	4	3,699	0.11%
2020/11/12	6	40.89	0	0.00	40.60	6	3,850	0.16%
2020/11/11	9	41.02	1	41.00	41.10	8	3,897	0.21%
2020/11/10	1	40.35	0	0.00	40.35	1	3,812	0.03%
2020/11/09	5	40.30	2	40.60	40.60	3	3,780	0.08%
2020/11/06	1	39.10	1	39.30	39.25	0	3,704	0.00%
2020/11/03	0	0.00	2	37.70	37.90	-2	3,752	-0.05%
2020/11/02	0	0.00	1	37.40	37.30	-1	3,880	-0.03%
2020/10/26	1	38.90	0	0.00	38.80	1	4,200	0.02%
2020/10/23	2	39.10	0	0.00	39.05	2	4,253	0.05%
2020/10/15	1	39.20	1	38.90	38.85	0	5,415	0.00%
2020/10/14	0	0.00	1	39.25	39.20	-1	5,468	-0.02%
2020/10/08	0	0.00	10	39.45	39.30	-10	5,736	-0.17%
2020/10/06	12	38.81	0	0.00	38.50	12	6,109	0.20%
2020/09/30	0	0.00	2	37.75	37.75	-2	6,252	-0.03%
2020/09/29	0	0.00	1	37.80	37.20	-1	6,332	-0.02%
2020/09/28	2	37.60	0	0.00	37.60	2	6,483	0.03%
2020/09/24	0	0.00	4	37.95	37.80	-4	6,814	-0.06%
2020/09/23	0	0.00	2	38.40	38.40	-2	6,914	-0.03%
2020/09/21	0	0.00	1	39.85	39.15	-1	7,236	-0.01%
2020/09/18	4	39.79	0	0.00	39.80	4	7,473	0.05%
2020/09/17	0	0.00	2	39.93	40.00	-2	7,602	-0.03%
2020/09/16	0	0.00	5	40.20	40.10	-5	7,867	-0.06%
2020/09/15	8	40.13	3	39.95	40.00	5	8,011	0.06%
2020/09/10	1	39.60	0	0.00	39.15	1	8,076	0.01%
2020/09/09	1	39.70	1	39.60	39.60	0	8,076	0.00%
2020/09/08	3	39.20	0	0.00	38.90	3	8,056	0.04%
2020/09/07	2	39.50	3	39.48	39.20	-1	8,087	-0.01%
2020/09/04	2	39.75	7	38.85	39.85	-5	8,172	-0.06%
2020/09/02	1	38.70	0	0.00	39.05	1	8,129	0.01%
2020/08/28	0	0.00	1	38.70	38.55	-1	8,244	-0.01%
2020/08/27	5	39.35	0	0.00	38.45	5	8,380	0.06%
2020/08/26	0	0.00	1	38.75	39.35	-1	8,773	-0.01%
2020/08/25	1	38.55	1	38.75	38.75	0	8,874	0.00%
2020/08/21	5	39.22	7	38.95	38.85	-2	8,865	-0.02%
2020/08/19	7	41.92	2	42.20	41.20	5	8,651	0.06%
2020/08/18	1	42.65	2	42.60	42.60	-1	8,541	-0.01%
2020/08/17	3	44.37	5	43.72	44.40	-2	8,442	-0.02%
2020/08/14	0	0.00	16	42.63	43.25	-16	8,466	-0.19%
2020/08/13	2	43.25	0	0.00	42.80	2	8,505	0.02%
2020/08/12	5	42.67	10	42.33	42.55	-5	8,485	-0.06%
2020/08/11	2	43.33	0	0.00	43.05	2	8,490	0.02%
2020/08/10	1	44.45	1	43.80	43.85	0	8,497	0.00%
2020/08/06	4	44.48	1	44.35	44.25	3	8,486	0.04%
2020/08/05	4	44.43	2	44.03	44.95	2	8,407	0.02%
2020/08/04	1	42.85	0	0.00	42.90	1	8,305	0.01%
2020/08/03	1	42.85	1	43.05	42.85	0	8,356	0.00%
2020/07/31	3	43.72	4	43.30	43.70	-1	8,432	-0.01%
2020/07/30	4	42.64	0	0.00	42.60	4	8,487	0.05%
2020/07/29	6	42.34	5	42.44	42.25	1	8,535	0.01%
2020/07/28	12	44.11	7	42.87	42.50	5	8,563	0.06%
2020/07/27	7	43.49	0	0.00	42.90	7	8,376	0.08%
2020/07/24	5	47.08	7	47.20	46.40	-2	8,234	-0.02%
2020/07/23	3	46.65	9	46.62	47.65	-6	7,997	-0.08%
2020/07/22	6	45.87	5	46.08	45.90	1	7,848	0.01%
2020/07/21	18	45.35	1	45.40	45.15	17	7,748	0.22%
2020/07/20	1	44.80	0	0.00	44.90	1	7,722	0.01%
2020/07/17	3	45.03	3	45.22	44.65	0	7,696	0.00%
2020/07/16	5	44.67	2	44.70	44.95	3	7,642	0.04%
2020/07/15	4	44.91	4	45.01	44.60	0	7,600	0.00%
2020/07/14	6	45.28	16	44.93	45.30	-10	7,529	-0.13%
2020/07/13	4	44.83	7	44.60	44.90	-3	7,316	-0.04%
2020/07/10	12	43.28	8	43.06	42.70	4	7,179	0.06%
2020/07/09	3	44.27	2	44.60	44.05	1	7,102	0.01%
2020/07/08	7	44.36	14	44.40	44.40	-7	7,012	-0.10%
2020/07/07	19	43.35	40	43.13	44.00	-21	6,913	-0.30%
2020/07/06	21	43.82	35	43.82	44.00	-14	6,756	-0.21%
2020/07/03	5	42.11	2	42.65	42.65	3	6,612	0.05%
2020/07/02	5	41.36	4	41.53	41.65	1	6,503	0.02%
2020/07/01	1	40.70	2	40.85	41.05	-1	6,419	-0.02%
2020/06/30	6	41.57	6	40.75	40.60	0	6,277	0.00%
2020/06/29	38	41.19	8	40.70	40.75	30	6,115	0.49%
2020/06/24	10	40.06	3	39.90	39.95	7	5,881	0.12%
2020/06/23	0	0.00	20	39.34	39.80	-20	5,784	-0.35%
2020/06/22	1	39.10	8	38.90	39.00	-7	5,541	-0.13%
2020/06/19	1	38.40	2	38.53	38.15	-1	5,420	-0.02%
2020/06/18	14	38.11	0	0.00	38.00	14	5,402	0.26%
2020/06/16	9	37.33	4	37.55	37.65	5	5,426	0.09%
2020/06/15	2	37.13	1	36.80	36.80	1	5,539	0.02%
2020/06/12	3	36.80	0	0.00	37.00	3	5,582	0.05%
2020/06/11	1	37.60	0	0.00	36.85	1	5,657	0.02%
2020/06/10	0	0.00	30	38.00	38.10	-30	5,592	-0.54%
2020/06/09	4	38.44	4	38.35	38.30	0	5,666	0.00%
2020/06/08	3	38.50	3	38.48	38.35	0	5,734	0.00%
2020/06/05	2	38.45	0	0.00	38.30	2	5,734	0.03%
2020/06/04	6	38.32	6	38.10	38.10	0	5,746	0.00%
2020/06/03	10	38.33	10	38.51	38.35	0	5,750	0.00%
2020/06/02	18	39.41	14	39.26	39.05	4	5,647	0.07%
2020/06/01	31	38.36	43	38.53	38.80	-12	5,352	-0.22%
2020/05/29	10	37.63	0	0.00	37.40	10	5,230	0.19%
2020/05/28	10	37.88	0	0.00	37.30	10	5,229	0.19%
2020/05/27	21	38.09	0	0.00	37.70	21	5,231	0.40%
2020/05/26	0	0.00	2	37.70	37.90	-2	5,239	-0.04%
2020/05/25	1	37.05	0	0.00	37.55	1	5,179	0.02%
2020/05/20	0	0.00	3	37.55	37.75	-3	4,971	-0.06%
2020/05/18	2	37.25	0	0.00	36.60	2	4,908	0.04%
2020/05/15	0	0.00	30	37.15	37.20	-30	4,849	-0.62%
2020/05/13	3	37.98	1	38.25	38.15	2	4,799	0.04%
2020/05/12	1	37.65	1	37.60	37.75	0	4,773	0.00%
2020/05/08	12	37.98	3	38.27	37.95	9	4,715	0.19%
2020/05/07	9	38.36	3	38.38	38.20	6	4,648	0.13%
2020/05/06	8	37.63	1	37.50	37.65	7	4,524	0.15%
2020/04/30	12	36.53	2	36.43	36.60	10	4,337	0.23%
2020/04/29	11	36.13	25	35.99	36.10	-14	4,348	-0.32%
2020/04/28	2	35.90	1	35.80	35.75	1	4,305	0.02%
2020/04/27	2	35.60	5	35.70	35.65	-3	4,374	-0.07%
2020/04/24	0	0.00	2	35.18	35.25	-2	4,323	-0.05%
2020/04/22	0	0.00	1	33.45	34.40	-1	4,335	-0.02%
2020/04/20	0	0.00	1	34.75	34.70	-1	4,413	-0.02%
2020/04/17	5	34.75	0	0.00	34.65	5	4,417	0.11%
2020/04/16	0	0.00	1	34.85	34.90	-1	4,361	-0.02%
2020/04/15	1	34.50	2	34.40	34.35	-1	4,377	-0.02%
2020/04/10	0	0.00	4	33.85	33.70	-4	4,361	-0.09%
2020/04/08	0	0.00	19	33.68	33.80	-19	4,343	-0.44%
2020/04/07	15	33.09	5	32.90	33.25	10	4,274	0.23%
2020/04/06	0	0.00	5	31.80	31.80	-5	4,221	-0.12%
2020/03/27	0	0.00	2	30.85	30.65	-2	4,276	-0.05%
2020/03/23	0	0.00	5	29.10	28.90	-5	4,129	-0.12%
2020/03/20	0	0.00	7	29.71	30.05	-7	4,141	-0.17%
2020/03/19	11	29.06	4	27.50	27.40	7	4,099	0.17%
2020/03/18	26	31.00	1	31.40	30.20	25	4,148	0.60%
2020/03/17	13	31.43	4	31.05	31.05	9	4,276	0.21%
2020/03/16	6.2	33.06	8	32.10	31.85	-1.8	4,156	-0.04%
2020/03/13	11	32.40	5	31.64	33.20	6	4,103	0.15%
2020/03/12	1	33.80	0	0.00	33.55	1	4,006	0.02%
2020/03/11	2	35.28	2	35.35	35.45	0	3,984	0.00%
2020/03/09	0	0.00	5	35.50	34.85	-5	3,986	-0.13%
2020/03/05	0	0.00	2	36.68	36.90	-2	3,961	-0.05%
2020/03/04	1	35.30	0	0.00	35.50	1	3,854	0.03%
2020/02/27	2	34.30	0	0.00	34.10	2	3,779	0.05%
2020/02/20	1	35.80	5	35.90	35.85	-4	3,882	-0.10%
2020/02/19	0	0.00	1	35.70	35.75	-1	3,900	-0.03%
2020/02/18	11	35.97	0	0.00	35.85	11	3,885	0.28%
2020/02/17	1	36.10	0	0.00	36.00	1	3,903	0.03%
2020/02/14	2	36.00	2	36.25	36.35	0	3,908	0.00%
2020/02/13	2	35.93	0	0.00	35.85	2	3,905	0.05%
2020/02/12	1	36.15	0	0.00	36.15	1	3,941	0.03%
2020/02/11	2	35.15	1	35.30	35.30	1	3,951	0.03%
2020/02/10	0	0.00	5	34.63	34.80	-5	4,074	-0.12%
2020/02/06	3	34.83	0	0.00	35.20	3	4,704	0.06%
2020/02/05	2	34.05	4	34.00	34.05	-2	4,728	-0.04%
2020/02/04	7	33.38	0	0.00	33.70	7	4,766	0.15%
2020/02/03	2	32.55	3	32.15	32.75	-1	4,833	-0.02%
2020/01/30	4	34.66	0	0.00	34.00	4	5,027	0.08%
2020/01/16	0	0.00	3	38.05	37.70	-3	5,585	-0.05%
2020/01/15	4	37.76	3	37.85	37.55	1	5,947	0.02%
2020/01/13	1	37.15	1	37.20	37.20	0	5,822	0.00%
2020/01/09	1	37.05	0	0.00	37.00	1	6,008	0.02%
2020/01/08	1	36.65	1	36.70	36.35	0	6,045	0.00%
2020/01/06	3	36.03	0	0.00	35.90	3	6,017	0.05%
2020/01/03	1	37.00	0	0.00	36.80	1	6,014	0.02%
2020/01/02	0	0.00	5	37.05	37.20	-5	5,981	-0.08%
2019/12/31	2	37.00	0	0.00	37.10	2	5,988	0.03%
2019/12/30	2	37.55	0	0.00	37.20	2	6,080	0.03%
2019/12/26	0	0.00	1	37.50	37.40	-1	6,030	-0.02%
2019/12/25	0	0.00	3	36.50	36.70	-3	5,951	-0.05%
2019/12/24	1	36.25	0	0.00	36.25	1	5,989	0.02%
2019/12/19	1	36.50	1	36.65	36.55	0	6,083	0.00%
2019/12/18	1	36.85	1	36.80	36.80	0	6,296	0.00%
2019/12/17	0	0.00	1	37.45	37.45	-1	6,358	-0.02%
2019/12/13	6	37.68	0	0.00	37.50	6	6,318	0.09%
2019/12/12	4	37.55	5	37.63	37.60	-1	6,166	-0.02%
2019/12/11	0	0.00	1	36.75	36.35	-1	5,980	-0.02%
2019/12/09	1	36.60	0	0.00	36.55	1	6,021	0.02%
2019/12/06	2	36.43	1	36.55	36.90	1	6,007	0.02%
2019/12/05	3	35.75	4	35.76	36.70	-1	6,005	-0.02%
2019/12/04	2	34.80	0	0.00	34.80	2	6,032	0.03%
2019/12/03	0	0.00	1	34.65	34.80	-1	6,140	-0.02%
2019/12/02	3	34.12	1	34.15	34.30	2	6,203	0.03%
2019/11/29	2	35.28	0	0.00	34.90	2	6,196	0.03%
2019/11/21	2	35.75	0	0.00	36.00	2	6,706	0.03%
2019/11/20	2	36.43	5	36.55	36.20	-3	6,714	-0.04%
2019/11/19	4	36.40	0	0.00	37.10	4	6,691	0.06%
2019/11/18	0	0.00	2	36.75	36.55	-2	6,709	-0.03%
2019/11/15	7	36.45	7	36.28	36.20	0	6,733	0.00%
2019/11/14	7	35.75	5	35.55	36.00	2	6,776	0.03%
2019/11/13	2	36.53	0	0.00	36.10	2	6,794	0.03%
2019/11/12	3	36.30	0	0.00	36.35	3	6,768	0.04%
2019/11/11	1	36.70	0	0.00	35.80	1	6,746	0.01%
2019/11/07	1	36.15	0	0.00	36.10	1	6,634	0.02%
2019/11/06	7	38.76	4	38.98	37.00	3	6,504	0.05%
2019/11/05	6	37.80	0	0.00	37.45	6	5,923	0.10%
2019/11/04	0	0.00	9	37.82	37.60	-9	5,848	-0.15%
2019/11/01	0	0.00	1	37.70	37.60	-1	5,776	-0.02%
2019/10/31	1	38.15	2	37.75	37.15	-1	5,719	-0.02%
2019/10/30	5	37.89	7	38.02	38.20	-2	5,620	-0.04%
2019/10/29	7	39.24	11	37.93	37.80	-4	5,507	-0.07%
2019/10/28	10	37.94	4	38.45	38.50	6	5,293	0.11%
2019/10/25	4	37.40	4	37.20	37.20	0	5,021	0.00%
2019/10/24	10	37.34	5	37.47	37.60	5	4,904	0.10%
2019/10/23	1	36.55	13	35.90	36.50	-12	4,606	-0.26%
2019/10/22	4	34.73	2	34.80	34.70	2	4,196	0.05%
2019/10/21	2	34.60	2	34.48	34.45	0	4,175	0.00%
2019/10/18	1	34.65	0	0.00	34.70	1	4,154	0.02%
2019/10/17	3	35.00	3	35.38	35.25	0	4,081	0.00%
2019/10/16	2	34.88	2	34.90	34.95	0	3,909	0.00%
2019/10/15	7	34.59	0	0.00	34.55	7	3,792	0.18%
2019/10/14	1	33.60	0	0.00	33.80	1	3,745	0.03%
2019/10/07	0	0.00	3	34.40	34.35	-3	3,798	-0.08%
2019/10/03	0	0.00	1	33.55	34.55	-1	3,653	-0.03%
2019/10/02	1	34.10	0	0.00	33.95	1	3,599	0.03%
2019/09/25	0	0.00	2	34.48	34.40	-2	3,488	-0.06%
2019/09/23	4	34.54	3	34.50	34.75	1	3,387	0.03%
2019/09/20	1	34.95	1	34.70	35.05	0	3,142	0.00%
2019/09/17	0	0.00	3	34.10	34.10	-3	2,979	-0.10%
2019/09/16	10	34.10	10	33.95	33.95	0	2,932	0.00%
2019/09/12	3	34.05	4	33.86	34.05	-1	2,906	-0.03%
2019/09/11	0	0.00	2	33.85	34.00	-2	2,861	-0.07%
2019/09/10	0	0.00	2	33.90	33.90	-2	2,819	-0.07%
2019/09/09	3	33.95	0	0.00	33.95	3	2,785	0.11%
2019/09/06	3	33.85	1	34.00	33.50	2	2,685	0.07%
2019/09/05	0	0.00	1	35.15	35.35	-1	2,502	-0.04%
2019/09/04	1	34.35	1	34.40	34.80	0	2,382	0.00%
2019/09/03	2	33.83	0	0.00	34.00	2	2,292	0.09%
2019/09/02	0	0.00	1	34.15	34.15	-1	2,197	-0.05%
2019/08/30	3	33.45	2	33.30	33.30	1	2,088	0.05%
2019/08/29	7	32.74	3	32.75	32.55	4	1,954	0.20%
2019/08/28	4	32.00	4	32.11	32.20	0	1,775	0.00%
2019/08/27	0	0.00	1	30.80	31.30	-1	1,596	-0.06%
2019/08/22	3	30.93	0	0.00	30.90	3	1,452	0.21%
2019/08/21	1	30.70	5	30.35	30.65	-4	1,395	-0.29%
2019/08/20	2	29.50	0	0.00	29.70	2	1,278	0.16%
2019/08/19	1	29.40	0	0.00	29.55	1	1,216	0.08%
2019/08/16	0	0.00	3	29.17	29.20	-3	1,152	-0.26%
2019/08/13	1	28.10	0	0.00	28.15	1	1,067	0.09%
2019/08/07	3	28.00	0	0.00	27.85	3	1,032	0.29%
2019/08/06	1	27.55	0	0.00	27.90	1	1,021	0.10%
2019/07/30	1	29.30	0	0.00	29.10	1	1,002	0.10%
2019/07/26	0	0.00	3	29.88	29.90	-3	1,009	-0.30%
2019/07/25	0	0.00	3	30.15	29.90	-3	1,003	-0.30%
2019/07/17	0	0.00	2	28.80	28.85	-2	938	-0.21%
2019/07/15	1	29.25	2	29.10	28.85	-1	947	-0.11%
2019/07/12	2	31.05	4	31.05	31.25	-2	903	-0.22%
2019/07/09	0	0.00	1	30.50	30.55	-1	947	-0.11%
2019/07/05	2	30.65	0	0.00	30.70	2	953	0.21%
2019/07/04	0	0.00	1	30.55	30.50	-1	956	-0.10%
2019/07/02	1	30.05	0	0.00	30.10	1	998	0.10%
2019/06/24	0	0.00	4	29.39	29.35	-4	1,045	-0.38%
2019/06/20	0	0.00	1	29.65	29.70	-1	1,074	-0.09%
2019/06/14	3	29.32	0	0.00	29.20	3	1,274	0.24%
2019/06/12	1	29.10	0	0.00	29.30	1	1,357	0.07%
2019/05/08	2	29.90	0	0.00	30.20	2	1,644	0.12%
2019/05/06	2	30.50	11	30.50	30.40	-9	1,661	-0.54%
2019/05/03	0	0.00	10	31.38	31.35	-10	1,646	-0.61%
2019/04/24	2	31.40	0	0.00	31.25	2	1,649	0.12%
2019/04/19	0	0.00	2	31.25	31.30	-2	1,633	-0.12%
2019/04/18	1	31.20	2	31.25	31.20	-1	1,634	-0.06%
2019/04/17	6	32.08	0	0.00	31.80	6	1,633	0.37%
2019/04/10	0	0.00	1	31.00	31.00	-1	1,490	-0.07%
2019/04/09	0	0.00	1	31.20	30.90	-1	1,482	-0.07%
2019/04/08	0	0.00	2	30.70	30.95	-2	1,469	-0.14%
2019/04/03	3	30.50	0	0.00	30.35	3	1,434	0.21%
2019/04/02	4	30.40	0	0.00	30.35	4	1,441	0.28%
2019/04/01	1	30.10	0	0.00	30.05	1	1,427	0.07%
2019/03/29	1	30.05	2	30.00	30.10	-1	1,411	-0.07%
2019/03/28	2	30.00	4	30.05	29.90	-2	1,393	-0.14%
2019/03/27	0	0.00	3	30.50	30.50	-3	1,376	-0.22%
2019/03/26	0	30.45	0	0.00	30.40	0	1,377	0.00%
2019/03/25	3	30.43	0	0.00	30.50	3	1,366	0.22%
2019/03/22	3	31.48	4	31.39	31.10	-1	1,349	-0.07%
2019/03/21	1	30.95	2	30.55	30.85	-1	1,268	-0.08%
2019/03/19	4	29.58	0	0.00	29.55	4	1,159	0.34%
2019/03/18	2	29.55	0	0.00	29.75	2	1,155	0.17%
2019/03/15	10	29.65	3	29.75	29.20	7	1,125	0.62%
2019/03/12	4	29.15	0	0.00	29.05	4	1,106	0.36%
2019/03/11	2	28.90	0	0.00	28.80	2	1,102	0.18%
2019/03/08	0	0.00	1	28.70	28.95	-1	1,131	-0.09%
2019/03/07	1	29.00	0	0.00	28.95	1	1,126	0.09%
2019/03/06	1	29.20	0	0.00	29.25	1	1,121	0.09%
2019/03/05	2	29.55	0	0.00	29.55	2	1,121	0.18%
2019/02/26	4	30.79	0	0.00	30.25	4	1,100	0.36%
2019/02/25	0	0.00	1	29.45	29.95	-1	985	-0.10%
2019/02/21	1	29.20	0	0.00	29.25	1	971	0.10%
2019/02/13	0	0.00	1	28.60	28.55	-1	991	-0.10%
2019/01/22	0	0.00	3	28.00	28.00	-3	1,069	-0.28%
2019/01/16	3	27.70	2	27.70	27.85	1	1,110	0.09%
2018/11/27	0	0.00	1	28.85	29.15	-1	1,834	-0.05%
2018/11/26	1	28.40	0	0.00	28.40	1	1,840	0.05%
2018/11/05	0	0.00	1	28.50	28.75	-1	1,983	-0.05%
2018/10/29	1	26.85	0	0.00	26.90	1	2,085	0.05%
2018/10/12	4	29.35	0	0.00	29.50	4	2,131	0.19%
2018/10/11	2	28.75	0	0.00	28.45	2	2,124	0.09%
2018/10/08	1	32.10	0	0.00	32.05	1	2,074	0.05%
2018/10/04	1	33.00	0	0.00	32.80	1	2,099	0.05%
2018/09/19	0	0.00	4	34.05	34.15	-4	2,381	-0.17%
2018/09/10	0	0.00	2	33.70	33.65	-2	2,482	-0.08%
2018/09/05	2	35.93	2	35.90	35.50	0	2,737	0.00%
2018/09/03	1	35.05	0	0.00	35.05	1	3,577	0.03%
2018/08/20	2	34.00	0	0.00	33.90	2	4,241	0.05%
2018/08/15	1	34.10	0	0.00	33.90	1	4,345	0.02%
2018/07/20	0	0.00	3	35.40	35.70	-3	4,830	-0.06%
2018/07/06	2	36.65	0	0.00	36.95	2	4,837	0.04%
2018/07/05	0	0.00	10	36.80	36.80	-10	4,802	-0.21%
2018/07/03	0	0.00	1	37.70	36.50	-1	4,818	-0.02%
2018/07/02	1	38.05	0	0.00	37.50	1	4,794	0.02%
2018/06/26	2	37.00	0	0.00	37.10	2	4,784	0.04%
2018/06/25	3	37.97	0	0.00	37.90	3	4,782	0.06%
2018/06/20	0	0.00	2	38.00	37.80	-2	4,844	-0.04%
2018/06/19	0	0.00	1	39.50	38.60	-1	4,928	-0.02%
2018/06/15	0	0.00	4	39.79	39.65	-4	5,021	-0.08%
2018/06/13	4	41.54	1	40.90	41.00	3	4,897	0.06%
2018/06/12	4	41.84	6	41.38	40.40	-2	4,784	-0.04%
2018/06/11	3	40.80	5	40.50	41.25	-2	4,394	-0.05%
2018/06/08	4	37.50	1	37.60	37.50	3	4,014	0.07%
2018/06/07	2	37.60	0	0.00	37.25	2	4,022	0.05%
2018/06/06	2	37.55	1	37.50	37.45	1	4,136	0.02%
2018/06/05	5	37.70	0	0.00	37.05	5	4,153	0.12%
2018/05/25	5	37.01	0	0.00	37.60	5	4,110	0.12%
2018/05/17	0	0.00	6	36.28	36.40	-6	4,463	-0.13%
2018/05/08	0	0.00	2	36.95	36.75	-2	5,270	-0.04%
2018/05/07	1	37.50	4	37.01	37.60	-3	5,277	-0.06%
2018/05/04	5	36.40	1	35.50	35.70	4	5,201	0.08%
2018/05/02	2	34.60	0	0.00	34.50	2	5,205	0.04%
2018/04/27	0	0.00	9	33.90	34.85	-9	5,297	-0.17%
2018/04/26	0	0.00	1	33.85	33.80	-1	5,515	-0.02%
2018/04/25	0	0.00	42	34.42	34.45	-42	5,664	-0.74%
2018/04/24	0	0.00	2	35.15	34.75	-2	5,727	-0.03%
2018/04/20	1	36.95	1	37.05	37.00	0	5,777	0.00%
2018/04/19	3	37.30	0	0.00	37.30	3	5,987	0.05%
2018/04/18	0	0.00	48	36.53	36.40	-48	6,067	-0.79%
2018/04/17	0	0.00	1	37.15	36.30	-1	6,099	-0.02%
2018/04/16	0	0.00	1	37.15	37.00	-1	6,152	-0.02%
2018/04/12	0	0.00	1	37.20	37.20	-1	6,506	-0.02%
2018/04/11	2	37.55	0	0.00	37.15	2	6,673	0.03%
2018/03/28	0	0.00	1	37.05	36.80	-1	8,077	-0.01%
2018/03/27	0	0.00	2	37.40	37.25	-2	8,123	-0.02%
2018/03/26	0	0.00	22	37.07	37.05	-22	8,120	-0.27%
2018/03/23	5	37.16	1	36.85	36.85	4	8,170	0.05%
2018/03/22	0	0.00	3	38.10	38.10	-3	8,182	-0.04%
2018/03/21	4	38.81	1	38.20	38.80	3	8,104	0.04%
2018/03/19	0	37.75	0	0.00	37.65	0	7,994	0.00%
2018/03/16	21	37.77	0	0.00	37.50	21	8,001	0.26%
2018/03/14	0	0.00	1	38.15	38.05	-1	8,103	-0.01%
2018/03/13	0	0.00	2	38.03	37.90	-2	8,235	-0.02%
2018/03/08	1	37.60	4	37.55	37.60	-3	8,242	-0.04%
2018/03/06	12	37.40	11	37.67	37.50	1	8,285	0.01%
2018/03/05	20	36.95	0	0.00	36.60	20	8,430	0.24%
2018/03/02	10	37.00	0	0.00	37.00	10	8,575	0.12%
2018/02/27	15	36.80	0	0.00	36.55	15	8,566	0.18%
2018/02/26	3	37.67	25	37.65	37.20	-22	8,516	-0.26%
2018/02/22	20	35.70	100	35.75	35.75	-80	8,360	-0.96%
2018/02/09	1	34.10	0	0.00	34.90	1	8,485	0.01%
2018/02/08	42	35.65	4	35.70	35.30	38	8,447	0.45%
2018/02/07	20	36.00	1	36.25	35.60	19	8,469	0.22%
2018/02/06	5	35.50	24	35.87	35.05	-19	8,389	-0.23%
2018/02/05	13	38.03	31	37.97	38.00	-18	8,319	-0.22%
2018/02/02	22	38.08	8	38.14	38.20	14	8,176	0.17%
2018/02/01	25	37.36	5	37.71	37.85	20	8,059	0.25%
2018/01/31	3	36.00	0	0.00	36.35	3	7,821	0.04%
2018/01/30	0	0.00	1	35.80	36.00	-1	7,885	-0.01%
2018/01/29	3	37.07	0	0.00	36.80	3	7,843	0.04%
2018/01/26	1	36.75	0	0.00	36.75	1	7,745	0.01%
2018/01/23	1	36.20	8	36.36	36.20	-7	7,677	-0.09%
2018/01/22	31	36.88	25	36.94	36.50	6	7,596	0.08%
2018/01/19	3	36.43	11	35.78	36.25	-8	7,354	-0.11%
2018/01/18	0	0.00	2	36.00	35.55	-2	7,177	-0.03%
2018/01/17	0	0.00	5	36.10	36.10	-5	7,099	-0.07%
2018/01/15	107	36.64	5	36.60	36.20	102	6,974	1.46%	大買/鉅額交易
2018/01/12	9	35.52	1	35.50	35.85	8	6,763	0.12%
2018/01/11	2	34.80	55	34.91	35.20	-53	6,616	-0.80%
2018/01/10	1	34.95	5	34.95	35.00	-4	6,551	-0.06%
2018/01/09	0	0.00	7	34.57	35.00	-7	6,503	-0.11%
2018/01/05	5	34.61	1	34.75	35.20	4	6,109	0.07%
2018/01/04	4	34.64	1	33.65	34.85	3	5,920	0.05%
2018/01/03	22	34.71	13	34.19	34.05	9	5,727	0.16%
2018/01/02	1	33.15	0	0.00	33.40	1	5,460	0.02%