矽格 (6257)-康和-嘉義券商分點個股進出

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
72.0
漲跌
▼1.2
漲幅
-1.64%
成交量
3,456張
產業
上市半導體類股
941人加入追蹤

立即追蹤
本地時間:13:35(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－康和-嘉義券商分點個股進出

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

康和-嘉義券商分點個股進出
康和-嘉義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
2024/04/15	1	71.60	5	72.34	72.00	-4	6,060	-0.07%
2024/04/12	3	72.97	4	73.33	73.20	-1	6,030	-0.02%
2024/04/11	1	72.60	1	72.70	72.80	0	5,949	0.00%
2024/04/10	0	0.00	2	71.75	72.40	-2	5,892	-0.03%
2024/04/09	0	0.00	1	71.60	71.10	-1	5,828	-0.02%
2024/04/08	1	70.70	0	0.00	70.80	1	5,787	0.02%
2024/04/03	2	71.90	0	0.00	71.80	2	5,763	0.03%
2024/04/02	5	72.48	0	0.00	73.00	5	5,753	0.09%
2024/03/29	2	70.70	1	71.80	71.00	1	5,597	0.02%
2024/03/28	2	72.00	1	74.50	72.00	1	5,390	0.02%
2024/03/27	0	0.00	2	73.30	73.80	-2	5,144	-0.04%
2024/03/26	3	70.53	1	70.60	71.00	2	4,978	0.04%
2024/03/25	2	72.60	0	0.00	72.30	2	4,974	0.04%
2024/03/22	12	72.73	5	72.40	72.40	7	4,944	0.14%
2024/03/21	4	75.33	10	75.19	74.70	-6	4,910	-0.12%
2024/03/20	4	76.65	13	76.96	75.60	-9	5,085	-0.18%
2024/03/19	0	0.00	4	73.40	73.50	-4	5,072	-0.08%
2024/03/18	0	0.00	3	70.93	72.10	-3	4,948	-0.06%
2024/03/15	1	68.10	1	69.10	68.80	0	4,832	0.00%
2024/03/14	1	67.80	1	69.00	68.80	0	4,777	0.00%
2024/03/13	2	70.40	1	70.00	70.10	1	4,716	0.02%
2024/03/12	5	69.74	0	0.00	69.90	5	4,674	0.11%
2024/03/11	2	68.75	0	0.00	68.40	2	4,698	0.04%
2024/03/08	0	0.00	6	69.58	69.00	-6	4,758	-0.13%
2024/03/07	25	70.88	21	69.32	69.60	4	4,727	0.08%
2024/03/06	2	70.00	4	69.33	70.20	-2	4,786	-0.04%
2024/03/04	2	67.40	2	68.00	67.90	0	5,024	0.00%
2024/03/01	4	67.38	1	68.70	67.20	3	4,971	0.06%
2024/02/29	2	70.40	1	70.20	70.30	1	4,814	0.02%
2024/02/27	1	70.50	3	69.80	70.00	-2	4,781	-0.04%
2024/02/26	6	72.82	3	72.70	72.30	3	4,667	0.06%
2024/02/23	14	73.93	15	72.63	72.50	-1	4,542	-0.02%
2024/02/22	0	0.00	2	70.40	70.80	-2	4,207	-0.05%
2024/02/21	1	69.10	0	0.00	68.80	1	4,122	0.02%
2024/02/19	0	0.00	1	69.30	70.00	-1	4,099	-0.02%
2024/02/16	6	69.92	2.3	69.60	69.50	3.7	4,088	0.09%
2024/02/15	4	68.40	1	67.30	68.20	3	4,032	0.07%
2024/02/05	1	65.20	0	0.00	65.30	1	3,992	0.03%
2024/02/02	2	66.60	0	0.00	65.70	2	3,999	0.05%
2024/01/31	3.1	68.10	0	0.00	67.70	3.1	4,025	0.08%
2024/01/29	0	0.00	1	67.30	67.40	-1	4,089	-0.02%
2024/01/26	0	0.00	1	69.00	67.20	-1	4,139	-0.02%
2024/01/24	1	68.20	0	0.00	68.00	1	4,103	0.02%
2024/01/23	3	68.20	4	68.25	68.10	-1	4,111	-0.02%
2024/01/22	4	68.75	8	68.70	68.00	-4	4,084	-0.10%
2024/01/19	0	0.00	1	66.50	66.50	-1	3,970	-0.03%
2024/01/18	1	65.20	0	0.00	65.30	1	4,006	0.02%
2024/01/17	0	0.00	1	65.80	65.80	-1	4,124	-0.02%
2024/01/11	1	63.90	1	64.20	64.20	0	4,308	0.00%
2024/01/10	0	0.00	1	64.60	64.60	-1	4,367	-0.02%
2024/01/08	1	64.20	0	0.00	63.90	1	4,508	0.02%
2024/01/02	1	64.90	0	0.00	64.60	1	4,648	0.02%
2023/12/27	3	67.33	2	67.30	67.30	1	4,574	0.02%
2023/12/25	3	66.47	1	66.30	66.40	2	4,552	0.04%
2023/12/20	0	0.00	1	68.60	68.80	-1	4,488	-0.02%
2023/12/18	1	68.50	11	68.81	68.50	-10	4,437	-0.23%
2023/12/15	54	67.99	44	68.33	67.20	10	4,545	0.22%
2023/12/14	92	69.15	93	69.51	71.90	-1	4,467	-0.02%
2023/12/13	1	66.10	2	66.00	66.40	-1	4,163	-0.02%
2023/12/12	1	65.90	1	65.80	65.80	0	4,245	0.00%
2023/12/08	1	65.00	0	0.00	64.70	1	4,198	0.02%
2023/12/07	2	64.65	0	0.00	64.60	2	4,183	0.05%
2023/12/06	1	64.00	5	64.50	65.40	-4	4,158	-0.10%
2023/12/05	2	65.15	2	65.30	65.50	0	4,084	0.00%
2023/12/01	2	65.10	4	65.43	65.80	-2	3,943	-0.05%
2023/11/30	3	64.77	8	63.79	63.80	-5	3,722	-0.13%
2023/11/29	1.1	62.09	1	62.00	62.00	0.1	3,478	0.00%
2023/11/23	0	0.00	1	61.00	60.90	-1	3,515	-0.03%
2023/11/22	10	60.90	0	0.00	60.90	10	3,537	0.28%
2023/11/15	1	60.80	0	0.00	60.90	1	3,836	0.03%
2023/11/14	0	0.00	1	61.40	61.50	-1	3,792	-0.03%
2023/11/09	0	0.00	4	61.38	60.80	-4	3,748	-0.11%
2023/11/08	0	0.00	4	61.55	61.40	-4	3,736	-0.11%
2023/11/07	2	60.45	1	61.70	61.70	1	3,702	0.03%
2023/11/03	0	0.00	5	61.02	61.50	-5	3,596	-0.14%
2023/11/02	4	60.75	1	60.80	60.90	3	3,546	0.08%
2023/10/31	0	0.00	1	59.80	59.30	-1	3,490	-0.03%
2023/10/27	2	59.60	13	59.74	59.40	-11	3,500	-0.31%
2023/10/26	1	60.50	2	60.70	60.20	-1	3,491	-0.03%
2023/10/25	17	61.82	2	61.80	62.00	15	3,448	0.43%
2023/10/23	0	0.00	8	59.93	59.90	-8	3,432	-0.23%
2023/10/20	1	60.40	1	60.90	60.80	0	3,445	0.00%
2023/10/19	3	60.57	2	60.60	60.70	1	3,413	0.03%
2023/10/18	0	0.00	6	60.35	60.00	-6	3,342	-0.18%
2023/10/17	2	60.40	4	60.35	60.70	-2	3,292	-0.06%
2023/10/16	0	0.00	1	59.40	59.20	-1	3,230	-0.03%
2023/10/13	9	59.91	2	60.20	60.00	7	3,223	0.22%
2023/10/05	1	57.70	0	0.00	57.60	1	3,142	0.03%
2023/09/27	0	0.00	3	56.90	56.90	-3	3,296	-0.09%
2023/09/26	1	57.10	5	57.28	56.70	-4	3,299	-0.12%
2023/09/25	3	58.10	2	58.30	58.30	1	3,259	0.03%
2023/09/20	4	59.03	0	0.00	58.00	4	3,167	0.13%
2023/09/19	9	60.60	3	60.40	60.80	6	2,973	0.20%
2023/09/15	2	58.40	2	58.50	58.00	0	2,635	0.00%
2023/09/14	0	0.00	2	57.40	57.20	-2	2,512	-0.08%
2023/09/01	1	57.10	0	0.00	57.10	1	2,446	0.04%
2023/08/31	0	0.00	11	57.52	57.70	-11	2,435	-0.45%
2023/08/30	0	0.00	4	56.70	56.90	-4	2,385	-0.17%
2023/08/28	1	55.80	4	55.58	56.00	-3	2,336	-0.13%
2023/08/25	4	56.10	1	56.90	56.60	3	2,319	0.13%
2023/08/24	2	56.35	1	57.30	56.10	1	2,284	0.04%
2023/08/23	1	55.20	2	54.55	55.40	-1	2,157	-0.05%
2023/08/22	1.4	52.70	1	52.60	52.60	0.4	2,032	0.02%
2023/08/21	0	52.92	1	52.80	52.50	-1	1,991	-0.05%
2023/08/17	0	0.00	5	50.70	51.30	-5	1,919	-0.26%
2023/08/16	5	50.80	0	0.00	50.80	5	1,909	0.26%
2023/08/11	11	51.10	0	0.00	51.10	11	1,910	0.58%
2023/08/10	0	0.00	10	52.10	51.90	-10	1,894	-0.53%
2023/08/08	0	0.00	4	52.70	52.70	-4	1,879	-0.21%
2023/08/04	1	52.10	2	52.30	52.30	-1	1,870	-0.05%
2023/08/01	3	51.83	0	0.00	52.00	3	1,856	0.16%
2023/07/31	35	52.82	0	0.00	52.90	35	1,835	1.91%
2023/07/28	0	0.00	2	53.45	53.70	-2	1,808	-0.11%
2023/07/27	13	52.96	1	53.00	52.30	12	1,778	0.67%
2023/07/26	2	57.00	14	57.14	57.00	-12	1,700	-0.71%
2023/07/21	0	0.00	6	58.03	58.30	-6	1,610	-0.37%
2023/07/19	30	58.53	0	0.00	58.00	30	1,577	1.90%
2023/07/18	30	58.50	5	58.40	58.50	25	1,543	1.62%
2023/07/17	20	58.40	1	58.90	58.90	19	1,536	1.24%
2023/07/14	0	0.00	1	58.40	58.30	-1	1,505	-0.07%
2023/07/12	0	0.00	1	57.30	57.40	-1	1,447	-0.07%
2023/07/10	11	56.53	1	56.50	56.50	10	1,454	0.69%
2023/07/07	2	57.00	0	0.00	56.70	2	1,456	0.14%
2023/07/05	7	57.90	2	58.45	58.20	5	1,396	0.36%
2023/06/27	1	55.30	1	55.00	54.90	0	1,328	0.00%
2023/06/26	1	55.60	0	0.00	55.60	1	1,317	0.08%
2023/06/14	0	0.00	1	56.00	56.10	-1	1,336	-0.07%
2023/06/13	0	0.00	5	55.70	55.70	-5	1,337	-0.37%
2023/06/12	0	0.00	1	55.40	55.40	-1	1,349	-0.07%
2023/06/09	3	54.97	0	0.00	55.10	3	1,345	0.22%
2023/06/08	0	0.00	1	55.60	55.60	-1	1,345	-0.07%
2023/06/07	1	55.70	1	55.60	55.60	0	1,363	0.00%
2023/06/06	0	0.00	1	55.80	55.80	-1	1,393	-0.07%
2023/06/05	0	0.00	1	55.70	55.80	-1	1,470	-0.07%
2023/05/31	1	55.10	0	0.00	55.50	1	1,566	0.06%
2023/05/29	1	54.80	0	0.00	54.50	1	1,590	0.06%
2023/05/26	2	54.60	0	54.70	54.30	2	1,600	0.12%
2023/05/22	0	0.00	1	54.10	54.20	-1	1,624	-0.06%
2023/05/18	0	0.00	1	53.50	53.40	-1	1,627	-0.06%
2023/05/17	0	0.00	1	53.40	53.30	-1	1,645	-0.06%
2023/05/11	0	0.00	1	52.90	52.70	-1	1,642	-0.06%
2023/05/10	0	0.00	1	52.70	53.10	-1	1,645	-0.06%
2023/05/09	0	0.00	2	52.60	52.60	-2	1,647	-0.12%
2023/05/08	0	53.30	0	0.00	53.10	0	1,651	0.00%
2023/05/05	0	0.00	2	53.15	53.20	-2	1,662	-0.12%
2023/05/04	2	53.05	0	0.00	53.00	2	1,714	0.12%
2023/04/26	0	0.00	1	52.20	52.30	-1	1,710	-0.06%
2023/04/25	0.4	53.10	0	0.00	52.50	0.4	1,691	0.02%
2023/04/20	0.2	54.30	0	0.00	54.20	0.2	1,643	0.01%
2023/04/18	0.2	55.50	0	0.00	55.40	0.2	1,625	0.01%
2023/04/12	0.2	55.50	0	0.00	55.50	0.2	1,582	0.01%
2023/04/11	0.1	55.80	0	0.00	55.60	0.1	1,574	0.00%
2023/03/31	0	0.00	5	55.80	55.90	-5	1,549	-0.32%
2023/03/17	0.2	55.80	0	0.00	55.80	0.2	1,520	0.01%
2023/03/16	2	55.20	10	55.20	55.00	-8	1,509	-0.53%
2023/03/15	0.3	55.86	1	55.90	55.90	-0.7	1,499	-0.05%
2023/03/10	1	55.30	0	0.00	55.70	1	1,475	0.07%
2023/03/09	2	56.00	3	55.50	55.60	-1	1,470	-0.07%
2023/03/08	4	56.13	4	56.38	56.10	0	1,438	0.00%
2023/03/07	0	0.00	1.3	56.78	56.90	-1.3	1,341	-0.10%
2023/03/06	1	55.50	1	55.70	55.70	0	1,280	0.00%
2023/03/03	0	0.00	16	54.89	54.90	-16	1,252	-1.28%
2023/03/02	0	0.00	1	54.10	54.10	-1	1,214	-0.08%
2023/03/01	2	53.80	5	53.68	54.10	-3	1,194	-0.25%
2023/02/23	0	0.00	1	53.10	53.20	-1	1,155	-0.09%
2023/02/20	0	0.00	4	51.80	52.10	-4	1,167	-0.34%
2023/02/17	10	51.67	0	0.00	51.60	10	1,191	0.84%
2023/02/15	2	51.40	0	0.00	51.20	2	1,221	0.16%
2023/02/14	0	0.00	1	51.80	51.80	-1	1,204	-0.08%
2023/02/13	1	52.00	1	51.80	51.90	0	1,222	0.00%
2023/02/10	0	0.00	1	52.10	52.10	-1	1,241	-0.08%
2023/02/08	0	0.00	2	52.30	52.10	-2	1,259	-0.16%
2023/02/02	5	51.92	2	52.40	52.20	3	1,297	0.23%
2023/02/01	1	51.00	2	51.50	51.40	-1	1,253	-0.08%
2023/01/31	13	50.29	38	50.52	50.90	-25	1,228	-2.03%
2023/01/30	3	49.85	1	50.00	50.10	2	1,203	0.17%
2023/01/16	0	0.00	7	49.49	49.45	-7	1,214	-0.58%
2023/01/13	1	49.75	0	0.00	49.15	1	1,240	0.08%
2023/01/10	2	49.55	0	0.00	49.55	2	1,305	0.15%
2023/01/06	10	48.85	2	48.85	49.05	8	1,335	0.60%
2022/12/28	2	48.30	0	0.00	48.20	2	1,417	0.14%
2022/12/27	0	0.00	1	49.05	49.05	-1	1,421	-0.07%
2022/12/22	0	0.00	1.4	48.74	48.70	-1.4	1,471	-0.10%
2022/12/20	2	49.20	1	48.25	48.25	1	1,528	0.07%
2022/12/19	2	49.35	1	49.50	49.45	1	1,545	0.06%
2022/12/15	0	0.00	2	50.00	50.40	-2	1,536	-0.13%
2022/12/13	0	0.00	1	49.95	50.10	-1	1,532	-0.07%
2022/12/06	0	0.00	1	50.30	50.00	-1	1,511	-0.07%
2022/12/05	20	50.70	50	50.90	50.90	-30	1,520	-1.97%
2022/12/01	50	50.60	100	50.79	50.70	-50	1,539	-3.25%
2022/11/30	0	0.00	1	50.00	50.20	-1	1,554	-0.06%
2022/11/29	0	0.00	3	49.60	50.00	-3	1,559	-0.19%
2022/11/25	0	0.00	0	50.10	50.00	0	1,590	0.00%
2022/11/24	0	0.00	5	50.06	50.10	-5	1,606	-0.31%
2022/11/23	2	49.73	0	0.00	49.80	2	1,618	0.12%
2022/11/18	70	50.23	0	0.00	50.10	70	1,680	4.17%
2022/11/17	0	0.00	17	50.23	50.10	-17	1,677	-1.01%
2022/11/16	1	50.10	105	50.38	50.10	-104	1,679	-6.19%	大賣/鉅額交易
2022/11/15	0	0.00	5	50.14	50.20	-5	1,655	-0.30%
2022/11/11	4	49.58	0	0.00	49.20	4	1,654	0.24%
2022/11/09	0	0.00	22	49.05	49.05	-22	1,646	-1.34%
2022/11/08	0	0.00	15	48.80	48.25	-15	1,649	-0.91%
2022/11/07	2	48.83	34	48.79	48.85	-32	1,670	-1.92%
2022/11/04	0	0.00	1	48.60	48.40	-1	1,699	-0.06%
2022/11/03	3	47.82	1	48.15	48.30	2	1,700	0.12%
2022/11/02	0	0.00	5	47.97	48.05	-5	1,716	-0.29%
2022/11/01	0	0.00	1	46.95	47.00	-1	1,717	-0.06%
2022/10/31	0	0.00	2	46.73	46.50	-2	1,734	-0.12%
2022/10/28	1	46.35	2	46.98	46.30	-1	1,748	-0.06%
2022/10/27	1	46.35	23	46.46	46.70	-22	1,791	-1.23%
2022/10/26	0	0.00	1	45.70	45.80	-1	1,862	-0.05%
2022/10/25	7	46.05	0	0.00	45.95	7	1,866	0.37%
2022/10/24	2	46.65	13	46.85	46.60	-11	1,883	-0.58%
2022/10/21	0	0.00	2	46.88	46.55	-2	1,887	-0.11%
2022/10/20	4	45.34	5	46.40	47.30	-1	1,916	-0.05%
2022/10/19	3	46.45	4	46.56	46.10	-1	1,911	-0.05%
2022/10/18	0	45.00	4	45.48	46.50	-4	1,896	-0.21%
2022/10/17	2	42.75	11	44.20	44.75	-9	1,890	-0.48%
2022/10/14	0	0.00	7	43.49	43.70	-7	1,893	-0.37%
2022/10/13	7	42.73	0	0.00	42.00	7	1,948	0.36%
2022/10/12	2	43.08	4	43.84	43.95	-2	1,956	-0.10%
2022/10/11	10	43.69	0	0.00	43.40	10	1,966	0.51%
2022/10/07	0	0.00	4	45.16	45.25	-4	1,985	-0.20%
2022/10/06	65	45.05	2	44.90	44.70	63	2,046	3.08%
2022/10/05	7	44.99	72	45.21	45.00	-65	2,116	-3.07%
2022/10/04	1	43.90	2	43.98	43.95	-1	2,124	-0.05%
2022/10/03	0	0.00	1	43.35	43.20	-1	2,150	-0.05%
2022/09/30	4	42.28	0	0.00	42.50	4	2,188	0.18%
2022/09/28	2	42.60	4	42.00	42.00	-2	2,260	-0.09%
2022/09/27	4	43.20	3	43.48	43.60	1	2,290	0.04%
2022/09/26	8	44.31	0	0.00	43.80	8	2,309	0.35%
2022/09/23	3	45.80	0	0.00	45.70	3	2,358	0.13%
2022/09/22	4	45.98	0	0.00	46.20	4	2,442	0.16%
2022/09/20	42	46.84	0	0.00	46.80	42	2,527	1.66%
2022/09/19	2.1	47.04	0	0.00	46.95	2.1	2,560	0.08%
2022/09/16	10	47.41	0	0.00	47.15	10	2,628	0.38%
2022/09/15	30	48.05	2	48.10	48.05	28	2,642	1.06%
2022/09/14	2	47.50	1	47.70	47.65	1	2,682	0.04%
2022/09/13	40	48.25	0	0.00	48.30	40	2,686	1.49%
2022/09/08	1	48.10	0	0.00	48.00	1	2,779	0.04%
2022/09/06	1	49.35	15	49.45	48.95	-14	2,800	-0.50%
2022/09/02	4	50.60	0	0.00	50.50	4	2,840	0.14%
2022/09/01	1	50.50	1	50.50	50.30	0	2,875	0.00%
2022/08/31	2	51.20	0	0.00	51.10	2	2,918	0.07%
2022/08/30	1	51.00	3	51.00	50.90	-2	3,107	-0.06%
2022/08/29	0	0.00	1	50.90	50.90	-1	3,190	-0.03%
2022/08/26	1	51.40	1	51.30	51.90	0	3,183	0.00%
2022/08/25	45	50.79	2	50.80	50.70	43	3,155	1.36%
2022/08/24	1	50.60	0	0.00	50.40	1	3,198	0.03%
2022/08/23	2	50.65	0	0.00	50.50	2	3,206	0.06%
2022/08/22	2	51.30	2	51.35	51.20	0	3,202	0.00%
2022/08/19	10	51.90	2	51.90	51.70	8	3,195	0.25%
2022/08/17	11.1	51.40	0	0.00	51.50	11.1	3,168	0.35%
2022/08/16	1.4	51.37	0	0.00	51.20	1.4	3,180	0.04%
2022/08/15	5	51.80	0	0.00	51.50	5	3,187	0.16%
2022/08/12	0	0.00	2	50.95	51.20	-2	3,180	-0.06%
2022/08/11	5	50.28	1	50.40	50.30	4	3,155	0.13%
2022/08/09	24	49.70	4	49.80	49.90	20	3,154	0.63%
2022/08/08	42	50.00	12	49.86	50.00	30	3,138	0.96%
2022/08/05	7	49.43	1	49.50	49.35	6	3,114	0.19%
2022/08/04	10	48.68	7	48.74	48.80	3	3,122	0.10%
2022/08/03	6	49.22	4	49.33	49.10	2	3,105	0.06%
2022/08/02	10	50.52	3	49.90	50.00	7	3,069	0.23%
2022/08/01	0.1	50.00	1	49.80	49.80	-0.9	3,007	-0.03%
2022/07/29	0	0.00	2	50.05	49.90	-2	3,037	-0.07%
2022/07/28	3	49.52	2	50.08	49.65	1	3,058	0.03%
2022/07/27	11	49.12	9	49.53	50.20	2	3,068	0.07%
2022/07/26	0	0.00	1	50.20	49.90	-1	3,103	-0.03%
2022/07/22	1	51.00	0	0.00	51.00	1	3,118	0.03%
2022/07/21	0	0.00	1	50.30	50.90	-1	3,120	-0.03%
2022/07/20	3	50.43	3	50.30	50.00	0	3,112	0.00%
2022/07/19	1	49.40	2	49.33	49.35	-1	3,076	-0.03%
2022/07/15	0	0.00	3	48.62	48.65	-3	3,048	-0.10%
2022/07/14	30	47.05	2	47.10	47.30	28	3,027	0.92%
2022/07/13	2	50.50	2	51.00	50.60	0	2,958	0.00%
2022/07/12	1	50.50	10	50.34	50.30	-9	2,885	-0.31%
2022/07/11	11	51.56	12.1	51.32	51.50	-1.1	2,873	-0.04%
2022/07/08	3	51.03	0	0.00	51.10	3	2,846	0.11%
2022/07/07	4	50.33	1	50.60	50.60	3	2,820	0.11%
2022/07/06	4	50.98	1	50.50	50.50	3	2,795	0.11%
2022/07/05	2	51.60	1	52.50	52.50	1	2,806	0.04%
2022/07/04	1	50.20	1	50.40	50.40	0	2,851	0.00%
2022/07/01	0	0.00	2	50.90	50.90	-2	2,889	-0.07%
2022/06/30	1	51.30	1	52.00	51.90	0	2,837	0.00%
2022/06/29	0	0.00	1	53.90	53.90	-1	2,756	-0.04%
2022/06/28	1	55.20	0	0.00	54.90	1	2,715	0.04%
2022/06/27	1	56.10	0	0.00	56.10	1	2,715	0.04%
2022/06/24	2	55.40	7	55.03	55.00	-5	2,734	-0.18%
2022/06/23	0	0.00	1	56.80	55.70	-1	2,743	-0.04%
2022/06/22	3	56.97	2	56.40	56.20	1	2,730	0.04%
2022/06/21	2.4	57.80	2	57.80	57.90	0.4	2,691	0.01%
2022/06/20	1	58.00	0	0.00	57.20	1	2,692	0.04%
2022/06/17	7	59.34	3	59.90	59.00	4	2,651	0.15%
2022/06/14	4	61.05	1	60.60	62.20	3	2,602	0.12%
2022/06/13	1	61.60	1	61.70	61.70	0	2,562	0.00%
2022/06/10	1	62.50	5	62.10	62.20	-4	2,541	-0.16%
2022/06/09	2	62.20	0	0.00	62.30	2	2,520	0.08%
2022/06/08	3	62.63	4	62.38	62.30	-1	2,461	-0.04%
2022/06/07	2	61.30	5	61.04	60.80	-3	2,283	-0.13%
2022/06/06	0	0.00	1	60.40	60.40	-1	2,230	-0.04%
2022/06/02	0	0.00	1	60.40	60.20	-1	2,264	-0.04%
2022/06/01	2	60.10	1	60.30	60.30	1	2,268	0.04%
2022/05/31	2	59.50	0	0.00	59.50	2	2,227	0.09%
2022/05/30	0	0.00	2	59.20	59.40	-2	2,220	-0.09%
2022/05/25	1	58.70	0	0.00	59.00	1	2,236	0.04%
2022/05/24	1	59.30	1	59.90	58.70	0	2,273	0.00%
2022/05/23	2	60.00	1	60.30	59.80	1	2,253	0.04%
2022/05/20	2	59.70	4	59.90	59.90	-2	2,247	-0.09%
2022/05/18	1	59.60	1	59.70	59.70	0	2,217	0.00%
2022/05/11	1	58.70	0	0.00	58.70	1	2,164	0.05%
2022/05/10	1	58.70	0	0.00	58.70	1	2,182	0.05%
2022/05/09	1	58.80	0	0.00	58.60	1	2,199	0.05%
2022/05/06	1	59.10	3	59.20	59.80	-2	2,202	-0.09%
2022/05/05	0	0.00	1	59.50	59.70	-1	2,214	-0.05%
2022/05/04	1	58.80	1	59.20	59.20	0	2,207	0.00%
2022/04/29	1	56.70	1	56.50	56.50	0	2,145	0.00%
2022/04/20	0	0.00	1	57.30	57.20	-1	2,391	-0.04%
2022/04/18	1	57.00	0	0.00	57.10	1	2,422	0.04%
2022/04/14	1	58.70	0	0.00	58.20	1	2,472	0.04%
2022/04/13	1	58.00	0	0.00	58.30	1	2,505	0.04%
2022/04/11	5	58.58	27	58.60	58.50	-22	2,602	-0.85%
2022/04/07	27	60.00	6	60.48	59.40	21	2,480	0.85%
2022/04/06	6	58.77	1	58.80	58.70	5	2,401	0.21%
2022/04/01	5	59.20	0	0.00	59.60	5	2,395	0.21%
2022/03/30	1	60.20	1	60.60	59.90	0	2,403	0.00%
2022/03/29	9	60.87	12	60.23	60.10	-3	2,382	-0.13%
2022/03/28	1.5	60.17	4	60.70	60.70	-2.5	2,332	-0.11%
2022/03/25	0	0.00	5	59.40	59.40	-5	2,256	-0.22%
2022/03/24	1	59.40	1	59.10	59.40	0	2,242	0.00%
2022/03/17	5	58.80	7	58.93	58.80	-2	2,325	-0.09%
2022/03/15	1	57.80	0	0.00	57.20	1	2,344	0.04%
2022/03/14	1	58.20	80	58.15	58.20	-79	2,353	-3.36%
2022/03/11	0	0.00	1	57.70	57.70	-1	2,361	-0.04%
2022/03/10	2	57.90	0	0.00	57.90	2	2,372	0.08%
2022/03/09	0	0.00	1	57.40	57.20	-1	2,360	-0.04%
2022/03/08	1	54.90	0	0.00	54.90	1	2,340	0.04%
2022/03/07	1	57.00	0	0.00	56.10	1	2,321	0.04%
2022/03/03	29	58.00	0	0.00	58.30	29	2,360	1.23%
2022/03/02	50	57.80	0	0.00	57.80	50	2,418	2.07%
2022/02/24	2	56.75	0	0.00	56.20	2	2,501	0.08%
2022/02/23	1	57.90	0	0.00	57.90	1	2,500	0.04%
2022/02/22	0	0.00	1	58.10	57.90	-1	2,574	-0.04%
2022/02/18	1	58.60	0	0.00	58.70	1	2,916	0.03%
2022/02/17	5.2	59.10	1	59.00	58.80	4.2	2,995	0.14%
2022/02/15	0	0.00	15	58.00	57.90	-15	3,101	-0.48%
2022/02/14	0.3	57.90	6	57.77	57.80	-5.7	3,129	-0.18%
2022/02/10	10	59.34	15	59.33	59.30	-5	3,229	-0.15%
2022/02/09	2	58.40	0	0.00	59.00	2	3,266	0.06%
2022/02/08	2	57.50	4	57.48	57.50	-2	3,301	-0.06%
2022/02/07	9	56.44	3	56.93	57.20	6	3,431	0.17%
2022/01/26	0	0.00	17	56.60	56.50	-17	3,443	-0.49%
2022/01/21	1	58.40	0	0.00	58.30	1	3,548	0.03%
2022/01/19	0.2	59.80	0	0.00	59.50	0.2	3,629	0.01%
2022/01/18	21	60.09	2	59.80	59.70	19	3,661	0.52%
2022/01/13	0	0.00	1	59.00	59.00	-1	3,558	-0.03%
2022/01/12	0	0.00	1	57.70	57.80	-1	3,518	-0.03%
2022/01/11	1	57.50	1	57.60	57.50	0	3,566	0.00%
2022/01/10	0.3	58.50	0	0.00	58.50	0.3	3,567	0.01%
2022/01/07	1	58.30	0	0.00	58.10	1	3,596	0.03%
2022/01/05	0	0.00	2	59.80	59.60	-2	3,597	-0.06%
2022/01/04	1	59.00	0	0.00	58.30	1	3,518	0.03%
2021/12/30	0	0.00	2	58.80	58.80	-2	3,559	-0.06%
2021/12/29	1	58.80	0	0.00	59.00	1	3,591	0.03%
2021/12/28	0	0.00	1	58.80	58.80	-1	3,670	-0.03%
2021/12/27	3	58.97	7	58.90	58.90	-4	3,720	-0.11%
2021/12/24	5	59.00	12	58.70	58.90	-7	3,773	-0.19%
2021/12/23	1	58.80	0	0.00	58.80	1	3,790	0.03%
2021/12/22	0	0.00	0	58.20	58.20	0	3,885	0.00%
2021/12/20	1	57.40	0	0.00	57.20	1	3,959	0.03%
2021/12/17	1	57.70	2	58.00	57.60	-1	3,987	-0.03%
2021/12/16	2	57.75	1	57.40	57.60	1	3,999	0.03%
2021/12/15	1	57.30	0	0.00	57.00	1	4,034	0.02%
2021/12/14	11.1	57.93	10	57.40	57.30	1.1	4,034	0.03%
2021/12/13	3	57.67	10	58.00	57.50	-7	4,050	-0.17%
2021/12/10	21.2	58.55	0	0.00	58.10	21.2	4,072	0.52%
2021/12/09	0	0.00	23	58.93	58.70	-23	4,078	-0.56%
2021/12/08	0	0.00	40	60.18	60.10	-40	4,062	-0.98%
2021/12/07	0	0.00	2	60.45	60.20	-2	4,099	-0.05%
2021/12/06	1	60.40	2	60.20	60.20	-1	4,168	-0.02%
2021/12/03	4	60.00	2	60.00	60.00	2	4,334	0.05%
2021/12/02	1	60.50	0	0.00	59.90	1	4,470	0.02%
2021/12/01	1	59.80	0	0.00	60.10	1	4,630	0.02%
2021/11/30	2	59.70	1	59.30	59.30	1	4,793	0.02%
2021/11/29	1	58.80	1	58.30	58.60	0	4,886	0.00%
2021/11/26	23	59.45	5.3	59.89	59.00	17.7	4,977	0.36%
2021/11/25	3	60.90	1	61.50	60.70	2	5,004	0.04%
2021/11/24	12	61.26	0	0.00	61.10	12	5,079	0.24%
2021/11/23	2	60.90	3	60.67	60.60	-1	5,241	-0.02%
2021/11/22	2	62.00	0	0.00	62.20	2	5,264	0.04%
2021/11/19	3	62.27	38	62.03	61.90	-35	5,347	-0.65%
2021/11/18	85.1	63.48	75	63.37	62.80	10.1	5,379	0.19%
2021/11/17	33.2	62.76	23	62.36	62.70	10.2	5,307	0.19%
2021/11/16	54	61.24	8	60.76	61.00	46	5,224	0.88%
2021/11/15	13	61.21	8	61.15	61.40	5	5,275	0.09%
2021/11/12	1	59.60	0	0.00	59.70	1	5,328	0.02%
2021/11/10	0	0.00	11	59.80	59.80	-11	5,739	-0.19%
2021/11/09	18	59.91	16	60.11	60.20	2	5,876	0.03%
2021/11/08	12	60.71	6	60.92	60.20	6	5,900	0.10%
2021/11/05	1	60.10	2	60.45	60.20	-1	6,023	-0.02%
2021/11/04	5	60.60	2	59.95	60.40	3	6,187	0.05%
2021/11/03	4	58.25	1	58.30	58.90	3	6,296	0.05%
2021/11/02	1	57.90	1	58.00	58.10	0	6,409	0.00%
2021/11/01	2	58.85	2	58.60	59.60	0	6,696	0.00%
2021/10/29	2	58.70	2	58.85	58.60	0	6,956	0.00%
2021/10/28	11	59.26	58	59.03	59.20	-47	7,005	-0.67%
2021/10/27	6	57.68	1	58.40	58.60	5	7,162	0.07%
2021/10/26	58	58.34	5	58.34	58.10	53	7,365	0.72%
2021/10/25	2	57.35	0	0.00	57.30	2	7,748	0.03%
2021/10/22	0	0.00	1	57.00	57.10	-1	7,918	-0.01%
2021/10/21	2	57.00	0	0.00	56.60	2	8,144	0.02%
2021/10/20	1	56.90	0	0.00	57.30	1	8,352	0.01%
2021/10/19	0	0.00	1	57.00	57.20	-1	8,481	-0.01%
2021/10/15	0	0.00	1	56.60	56.40	-1	8,835	-0.01%
2021/10/14	1	54.80	0	0.00	54.50	1	8,954	0.01%
2021/10/13	1	55.30	0	0.00	54.30	1	9,232	0.01%
2021/10/08	0	0.00	1	56.30	56.40	-1	9,632	-0.01%
2021/10/06	4	56.18	1	55.50	55.50	3	9,818	0.03%
2021/10/05	2	56.50	0	0.00	57.20	2	9,815	0.02%
2021/10/04	1	55.80	7	55.97	55.40	-6	9,782	-0.06%
2021/10/01	1	57.30	1	57.90	57.20	0	9,766	0.00%
2021/09/29	2	59.05	1	59.10	58.40	1	10,009	0.01%
2021/09/28	0	0.00	1	61.30	61.30	-1	10,163	-0.01%
2021/09/27	4	61.83	0	0.00	62.20	4	10,199	0.04%
2021/09/24	2	62.15	2	62.40	62.40	0	10,380	0.00%
2021/09/23	2	61.85	1	61.70	61.80	1	10,407	0.01%
2021/09/22	2.2	61.41	1	61.30	61.20	1.2	10,444	0.01%
2021/09/17	6	62.90	1	63.10	63.10	5	10,536	0.05%
2021/09/16	0	0.00	1	63.80	63.50	-1	10,565	-0.01%
2021/09/15	0.3	63.00	1	63.30	62.80	-0.7	10,627	-0.01%
2021/09/14	2	64.40	11	64.05	64.10	-9	10,679	-0.08%
2021/09/13	0	0.00	1	64.60	64.10	-1	10,698	-0.01%
2021/09/10	72	64.52	70	65.00	65.30	2	10,720	0.02%
2021/09/08	5.5	64.79	1	63.70	62.80	4.5	10,706	0.04%
2021/09/07	2	65.05	6	65.47	66.10	-4	10,607	-0.04%
2021/09/06	15	67.43	9.8	66.90	66.20	5.2	10,645	0.05%
2021/09/03	4	66.05	12	66.74	67.20	-8	10,541	-0.08%
2021/09/02	2	64.75	1	65.80	64.60	1	10,414	0.01%
2021/09/01	4	65.03	0	0.00	65.60	4	10,339	0.04%
2021/08/31	13	64.02	3.5	64.81	65.00	9.5	10,289	0.09%
2021/08/30	5	63.50	8	63.79	64.20	-3	10,495	-0.03%
2021/08/27	11	64.06	7	63.64	63.10	4	10,541	0.04%
2021/08/26	2	61.95	0	0.00	62.40	2	10,410	0.02%
2021/08/25	8	62.68	35	62.25	62.50	-27	10,348	-0.26%
2021/08/24	5	61.26	5	62.04	62.20	0	10,262	0.00%
2021/08/23	8	61.41	8	61.61	61.60	0	10,185	0.00%
2021/08/20	1	59.70	2	60.30	60.20	-1	10,104	-0.01%
2021/08/19	12	60.17	3	60.00	59.10	9	10,046	0.09%
2021/08/18	41	60.76	8	59.75	62.10	33	9,937	0.33%
2021/08/17	5.8	61.29	5	61.42	59.20	0.8	9,851	0.01%
2021/08/16	3.5	59.79	2	60.55	60.70	1.5	9,775	0.02%
2021/08/13	1	66.00	2	65.90	65.50	-1	9,433	-0.01%
2021/08/12	0	0.00	2	68.30	68.60	-2	9,282	-0.02%
2021/08/11	6	69.85	9	68.23	67.50	-3	9,218	-0.03%
2021/08/10	7	68.31	13	68.54	70.40	-6	9,120	-0.07%
2021/08/09	10	71.76	48	69.82	69.90	-38	9,013	-0.42%
2021/08/06	0	0.00	7	70.96	71.60	-7	8,831	-0.08%
2021/08/05	10	70.26	22	70.75	71.00	-12	8,767	-0.14%
2021/08/04	18	68.43	12	68.78	68.10	6	8,575	0.07%
2021/08/03	1	65.50	0.5	65.66	66.00	0.5	8,370	0.01%
2021/08/02	6	65.67	5	65.66	65.50	1	8,308	0.01%
2021/07/30	42	64.67	22	64.65	64.10	20	8,124	0.25%
2021/07/29	17	63.35	13	64.01	64.30	4	7,983	0.05%
2021/07/28	2.5	59.48	11	60.15	61.40	-8.5	7,627	-0.11%
2021/07/27	10	62.02	7	62.40	62.20	3	7,613	0.04%
2021/07/26	21	62.72	13	62.15	63.10	8	7,526	0.11%
2021/07/23	35	60.86	2	61.40	60.50	33	7,667	0.43%
2021/07/22	0	0.00	6	60.80	60.90	-6	7,936	-0.08%
2021/07/21	19	60.53	18	60.57	60.10	1	7,914	0.01%
2021/07/20	1	58.50	5	59.50	59.60	-4	7,778	-0.05%
2021/07/19	20	59.35	5	59.00	59.20	15	7,653	0.20%
2021/07/16	28	59.13	35	59.44	60.50	-7	7,453	-0.09%
2021/07/15	10	57.68	2	58.00	58.10	8	7,075	0.11%
2021/07/14	19	57.34	18	57.26	57.20	1	7,098	0.01%
2021/07/13	2	57.40	16	58.31	57.40	-14	7,194	-0.19%
2021/07/12	2	56.80	1	56.80	56.80	1	7,081	0.01%
2021/07/09	1	56.30	10	56.30	56.50	-9	7,110	-0.13%
2021/07/08	10	57.40	0	0.00	57.00	10	7,248	0.14%
2021/07/07	6	57.23	0	0.00	56.90	6	7,335	0.08%
2021/07/06	3	58.43	0	0.00	58.30	3	7,288	0.04%
2021/07/05	11	57.74	20	58.62	59.90	-9	7,212	-0.12%
2021/07/02	4	57.03	1	57.00	57.10	3	7,022	0.04%
2021/07/01	3	57.00	20	57.06	57.10	-17	7,046	-0.24%
2021/06/30	0	0.00	1	56.20	56.00	-1	6,950	-0.01%
2021/06/29	0	0.00	6	56.25	56.00	-6	6,930	-0.09%
2021/06/28	5	56.10	26	56.09	55.90	-21	6,901	-0.30%
2021/06/25	0	0.00	2	55.05	55.00	-2	6,801	-0.03%
2021/06/24	0	0.00	1	55.00	55.00	-1	6,793	-0.01%
2021/06/23	0	0.00	1	54.80	54.90	-1	6,745	-0.01%
2021/06/22	0	0.00	1	54.60	54.10	-1	6,683	-0.01%
2021/06/21	0	0.00	1	54.10	53.80	-1	6,652	-0.02%
2021/06/18	1	54.70	6	54.85	54.60	-5	6,664	-0.08%
2021/06/17	6	54.37	0.1	54.00	54.60	5.9	6,660	0.09%
2021/06/16	11	54.37	1	54.20	54.20	10	6,703	0.15%
2021/06/15	6	54.63	6	54.47	54.50	0	6,708	0.00%
2021/06/11	0	0.00	3	53.37	53.30	-3	6,643	-0.05%
2021/06/10	3	53.03	0	0.00	52.80	3	6,690	0.04%
2021/06/09	0	0.00	3	52.80	52.80	-3	6,688	-0.04%
2021/06/08	0	0.00	7	52.60	52.70	-7	6,726	-0.10%
2021/06/07	113	53.49	104	52.84	52.50	9	6,780	0.13%	大買/大賣/
2021/06/04	20	51.90	25	52.17	52.50	-5	6,529	-0.08%
2021/06/03	1	50.90	7	50.80	52.00	-6	6,471	-0.09%
2021/06/01	6	51.10	0	0.00	51.00	6	6,501	0.09%
2021/05/31	0	0.00	1	50.50	50.30	-1	6,522	-0.02%
2021/05/28	0	0.00	1	50.20	50.20	-1	6,544	-0.02%
2021/05/27	1	49.15	4	49.30	49.05	-3	6,581	-0.05%
2021/05/26	0	0.00	1	49.40	49.35	-1	6,653	-0.02%
2021/05/25	4	49.00	0	0.00	49.45	4	6,734	0.06%
2021/05/24	1	47.75	0	0.00	48.65	1	6,795	0.01%
2021/05/21	0	0.00	4	47.89	47.85	-4	6,846	-0.06%
2021/05/20	3	48.25	2	47.95	47.60	1	6,999	0.01%
2021/05/19	3	48.32	0	0.00	48.45	3	7,102	0.04%
2021/05/18	6	47.46	10	47.50	48.35	-4	7,172	-0.06%
2021/05/17	4	45.24	6	45.38	44.95	-2	7,324	-0.03%
2021/05/14	1	47.75	1	47.75	48.10	0	7,331	0.00%
2021/05/13	4	47.36	3	47.53	47.80	1	7,333	0.01%
2021/05/12	12	48.02	12	48.53	47.15	0	7,325	0.00%
2021/05/11	3	49.83	2	50.60	49.65	1	7,256	0.01%
2021/05/07	2	51.60	0	0.00	51.90	2	7,393	0.03%
2021/05/06	2	50.55	10	50.36	50.60	-8	7,539	-0.11%
2021/05/05	13	52.26	3	52.20	51.20	10	7,670	0.13%
2021/05/04	7	51.49	20	52.25	52.10	-13	7,998	-0.16%
2021/05/03	21	53.18	12	52.90	52.40	9	8,133	0.11%
2021/04/29	13	55.20	11	54.99	54.60	2	8,583	0.02%
2021/04/28	31	54.44	12	55.13	55.80	19	9,138	0.21%
2021/04/27	12	53.18	5	53.34	53.00	7	9,147	0.08%
2021/04/26	19	52.38	17	52.56	52.90	2	9,166	0.02%
2021/04/23	2	50.90	0	0.00	51.60	2	9,114	0.02%
2021/04/22	4	51.65	0	0.00	50.80	4	9,255	0.04%
2021/04/21	7	52.13	1	52.30	52.20	6	9,383	0.06%
2021/04/20	3	51.60	1	51.90	52.10	2	9,501	0.02%
2021/04/19	2	51.80	15	51.57	52.00	-13	9,620	-0.14%
2021/04/16	19	49.96	0	0.00	50.10	19	9,541	0.20%
2021/04/15	8	50.20	3	50.23	50.10	5	9,665	0.05%
2021/04/14	14	49.82	1	49.20	49.90	13	9,702	0.13%
2021/04/13	2	51.25	0	0.00	50.30	2	9,875	0.02%
2021/04/12	4	52.20	0	0.00	51.60	4	10,141	0.04%
2021/04/09	2	52.35	0	0.00	52.40	2	10,152	0.02%
2021/04/08	3	53.33	1.5	53.40	53.20	1.5	10,072	0.01%
2021/04/07	0	0.00	3	53.17	53.30	-3	10,044	-0.03%
2021/04/06	3	52.80	8	52.69	53.10	-5	10,017	-0.05%
2021/04/01	0	0.00	13	52.26	52.20	-13	9,931	-0.13%
2021/03/31	1	52.60	15	52.17	52.30	-14	9,994	-0.14%
2021/03/30	0	0.00	5	52.10	52.50	-5	10,084	-0.05%
2021/03/29	2	52.30	2	52.30	52.20	0	10,092	0.00%
2021/03/25	1	51.90	11	52.00	51.90	-10	10,177	-0.10%
2021/03/24	2.5	52.36	0	0.00	52.10	2.5	10,204	0.02%
2021/03/23	1	52.50	10	52.58	52.50	-9	10,219	-0.09%
2021/03/22	1	52.60	0	0.00	52.60	1	10,244	0.01%
2021/03/19	0	0.00	1	52.80	53.10	-1	10,233	-0.01%
2021/03/18	16	52.56	13	52.55	52.60	3	10,229	0.03%
2021/03/17	0.4	52.10	0	0.00	52.10	0.4	10,319	0.00%
2021/03/16	13	53.02	3	53.00	52.60	10	10,304	0.10%
2021/03/15	10	52.20	7	52.20	52.30	3	10,349	0.03%
2021/03/12	0	0.00	9	52.00	52.00	-9	10,422	-0.09%
2021/03/11	4	51.88	8	51.91	51.80	-4	10,551	-0.04%
2021/03/10	0	0.00	2	50.90	50.70	-2	10,568	-0.02%
2021/03/08	6	50.57	6	50.58	50.10	0	10,732	0.00%
2021/03/05	2	50.15	0	0.00	50.30	2	10,830	0.02%
2021/03/04	1.3	50.50	8	50.61	50.20	-6.7	10,990	-0.06%
2021/03/03	1	50.70	2	50.90	50.80	-1	11,040	-0.01%
2021/03/02	0	0.00	2	50.85	50.70	-2	11,148	-0.02%
2021/02/26	6	50.78	3	50.63	50.60	3	11,411	0.03%
2021/02/25	0	0.00	2	51.40	51.20	-2	11,762	-0.02%
2021/02/24	6.3	51.56	13	51.54	51.30	-6.7	11,867	-0.06%
2021/02/23	0	0.00	2	51.70	51.90	-2	11,835	-0.02%
2021/02/22	26	51.69	6	51.83	51.90	20	11,850	0.17%
2021/02/19	9	50.79	8	50.93	51.10	1	11,822	0.01%
2021/02/18	8	51.76	9	51.64	51.80	-1	11,754	-0.01%
2021/02/17	15	51.99	19	51.82	52.00	-4	11,727	-0.03%
2021/02/05	1	50.40	11	50.41	50.30	-10	11,515	-0.09%
2021/02/04	2	49.65	2	49.68	49.60	0	11,440	0.00%
2021/02/03	21	49.17	21	49.22	49.15	0	11,480	0.00%
2021/02/02	37	49.38	35.4	49.36	49.50	1.6	11,469	0.01%
2021/02/01	40	48.03	33	48.22	48.25	7	11,515	0.06%
2021/01/28	18.5	49.98	12	50.15	50.00	6.5	11,335	0.06%
2021/01/27	15.6	51.36	11	51.12	51.20	4.6	11,155	0.04%
2021/01/26	33	52.58	18	52.64	52.50	15	10,929	0.14%
2021/01/25	9	51.72	1	51.60	51.80	8	10,533	0.08%
2021/01/22	6	51.88	15	51.84	52.50	-9	10,241	-0.09%
2021/01/21	22	51.04	11	51.10	51.50	11	9,656	0.11%
2021/01/20	15	48.34	34	48.66	48.25	-19	8,712	-0.22%
2021/01/19	23	47.85	22	47.90	47.60	1	8,273	0.01%
2021/01/18	12	46.65	16	46.65	46.80	-4	8,138	-0.05%
2021/01/15	16	48.32	22	48.07	47.25	-6	8,052	-0.07%
2021/01/14	10	47.80	15	48.12	48.50	-5	7,888	-0.06%
2021/01/13	58	47.31	42	47.56	47.45	16	7,663	0.21%
2021/01/12	2	47.35	9	46.93	46.50	-7	7,496	-0.09%
2021/01/11	1	47.25	0	0.00	47.20	1	7,296	0.01%
2021/01/08	23	46.76	73	46.46	47.05	-50	7,211	-0.69%
2021/01/07	14	46.66	30	46.66	46.60	-16	7,045	-0.23%
2021/01/06	31	47.38	23	47.26	46.65	8	6,942	0.12%
2021/01/05	99	47.54	57	47.28	48.25	42	6,586	0.64%
2021/01/04	18	45.98	5	45.85	46.10	13	6,217	0.21%
2020/12/31	5	45.56	2	45.35	45.25	3	6,143	0.05%
2020/12/30	0	0.00	5	45.60	45.65	-5	6,166	-0.08%
2020/12/29	10	45.30	2	45.28	45.25	8	6,233	0.13%
2020/12/28	4	45.84	0	0.00	45.70	4	6,188	0.06%
2020/12/25	16	46.28	12	46.27	45.90	4	6,182	0.06%
2020/12/24	10	45.51	12	45.79	45.90	-2	6,150	-0.03%
2020/12/23	21	44.88	0	0.00	44.75	21	6,097	0.34%
2020/12/21	17	45.26	20	45.28	45.50	-3	6,046	-0.05%
2020/12/18	0	0.00	9	44.93	44.80	-9	5,954	-0.15%
2020/12/17	7	45.40	7	45.25	45.40	0	5,901	0.00%
2020/12/16	15	45.67	15	45.70	45.80	0	5,882	0.00%
2020/12/15	0.6	44.90	18	44.80	44.70	-17.4	5,803	-0.30%
2020/12/14	1	45.05	0	0.00	45.45	1	5,763	0.02%
2020/12/11	2	45.08	11	44.97	45.05	-9	5,722	-0.16%
2020/12/10	2	45.95	32	46.07	45.70	-30	5,615	-0.53%
2020/12/09	85	46.73	48.2	46.78	46.65	36.8	5,521	0.67%
2020/12/08	13	45.86	12	45.98	45.90	1	5,368	0.02%
2020/12/07	32	45.98	15	45.66	46.00	17	5,281	0.32%
2020/12/04	15	45.43	26	45.35	45.45	-11	5,122	-0.21%
2020/12/03	10	45.55	17	45.45	45.15	-7	5,005	-0.14%
2020/12/02	17	45.21	33	45.24	45.15	-16	4,911	-0.33%
2020/12/01	32	44.94	19	45.04	45.10	13	4,885	0.27%
2020/11/30	26	44.94	39	45.00	45.15	-13	4,780	-0.27%
2020/11/27	21	44.63	1	44.40	44.40	20	4,597	0.44%
2020/11/26	11	44.12	10	44.22	44.55	1	4,514	0.02%
2020/11/25	29	43.72	19	43.75	44.35	10	4,389	0.23%
2020/11/24	36	44.29	23	44.53	44.30	13	4,075	0.32%
2020/11/23	29	43.29	3	43.43	43.30	26	3,704	0.70%
2020/11/20	1	42.00	20	41.80	42.40	-19	3,549	-0.54%
2020/11/19	12	42.13	1	42.85	42.20	11	3,505	0.31%
2020/11/18	28	41.76	29	41.97	42.50	-1	3,469	-0.03%
2020/11/17	1	41.25	2	41.38	41.40	-1	3,468	-0.03%
2020/11/16	10	41.45	13	41.38	41.30	-3	3,595	-0.08%
2020/11/13	5	40.64	30	40.43	40.80	-25	3,699	-0.68%
2020/11/11	8	40.74	11	41.17	41.10	-3	3,897	-0.08%
2020/11/10	18	40.06	0	0.00	40.35	18	3,812	0.47%
2020/11/09	57	40.27	25.1	40.20	40.60	31.9	3,780	0.84%
2020/11/06	1	39.30	1	39.30	39.25	0	3,704	0.00%
2020/11/04	2	37.90	0	0.00	38.10	2	3,692	0.05%
2020/11/02	2	37.75	5	37.25	37.30	-3	3,880	-0.08%
2020/10/27	0	0.00	6	38.61	38.65	-6	4,168	-0.14%
2020/10/21	1	39.00	0	0.00	38.75	1	4,722	0.02%
2020/10/20	0	0.00	7	39.01	38.95	-7	5,001	-0.14%
2020/10/12	0	0.00	5	39.40	38.85	-5	5,618	-0.09%
2020/10/07	16	39.00	5	39.25	39.30	11	5,971	0.18%
2020/10/06	0	0.00	1	38.75	38.50	-1	6,109	-0.02%
2020/09/30	0	0.00	1	37.75	37.75	-1	6,252	-0.02%
2020/09/29	7	37.57	7	37.50	37.20	0	6,332	0.00%
2020/09/28	2	37.30	0	0.00	37.60	2	6,483	0.03%
2020/09/25	6	37.00	0	0.00	37.00	6	6,641	0.09%
2020/09/24	3	37.75	0	0.00	37.80	3	6,814	0.04%
2020/09/23	2	38.45	0	0.00	38.40	2	6,914	0.03%
2020/09/22	4	38.80	0	0.00	38.70	4	7,057	0.06%
2020/09/21	2	39.20	3	39.85	39.15	-1	7,236	-0.01%
2020/09/17	0	0.00	1	39.95	40.00	-1	7,602	-0.01%
2020/09/16	1	40.30	3	40.15	40.10	-2	7,867	-0.03%
2020/09/15	0	0.00	3	40.25	40.00	-3	8,011	-0.04%
2020/09/11	3	38.87	0	0.00	38.85	3	8,070	0.04%
2020/09/10	13	39.66	11	39.80	39.15	2	8,076	0.02%
2020/09/09	2	39.18	1	38.55	39.60	1	8,076	0.01%
2020/09/08	11	39.25	5	39.20	38.90	6	8,056	0.07%
2020/09/07	0	0.00	1	39.50	39.20	-1	8,087	-0.01%
2020/09/04	13	39.66	19	39.68	39.85	-6	8,172	-0.07%
2020/09/03	0	0.00	2	39.00	38.75	-2	8,117	-0.02%
2020/09/02	5	38.90	0	0.00	39.05	5	8,129	0.06%
2020/09/01	6	38.00	0	0.00	38.25	6	8,157	0.07%
2020/08/31	0	0.00	1	38.20	38.15	-1	8,196	-0.01%
2020/08/28	4	38.50	0	0.00	38.55	4	8,244	0.05%
2020/08/27	0	0.00	10	38.65	38.45	-10	8,380	-0.12%
2020/08/26	1	38.80	2	38.80	39.35	-1	8,773	-0.01%
2020/08/25	0	0.00	4	38.70	38.75	-4	8,874	-0.05%
2020/08/24	0	0.00	9	38.30	38.35	-9	8,879	-0.10%
2020/08/21	41	39.00	23	39.03	38.85	18	8,865	0.20%
2020/08/20	1.3	39.28	3	38.97	38.80	-1.7	8,757	-0.02%
2020/08/19	10.3	41.40	10.3	41.50	41.20	0	8,651	0.00%
2020/08/18	22	42.99	22	42.69	42.60	0	8,541	0.00%
2020/08/17	21	43.81	20	44.42	44.40	1	8,442	0.01%
2020/08/13	1	42.90	1	43.20	42.80	0	8,505	0.00%
2020/08/12	5	42.40	5	42.80	42.55	0	8,485	0.00%
2020/08/10	8	44.31	0	0.00	43.85	8	8,497	0.09%
2020/08/07	5	44.40	37	44.59	44.40	-32	8,504	-0.38%
2020/08/06	0	0.00	20	44.68	44.25	-20	8,486	-0.24%
2020/08/05	66	44.64	15	43.92	44.95	51	8,407	0.61%
2020/08/04	0	0.00	6	42.98	42.90	-6	8,305	-0.07%
2020/08/03	1	43.00	0	0.00	42.85	1	8,356	0.01%
2020/07/31	30	43.09	31	43.36	43.70	-1	8,432	-0.01%
2020/07/29	3	42.12	0	0.00	42.25	3	8,535	0.04%
2020/07/28	8	43.51	2	44.13	42.50	6	8,563	0.07%
2020/07/27	3	43.52	9	43.72	42.90	-6	8,376	-0.07%
2020/07/24	17	46.69	15	46.48	46.40	2	8,234	0.02%
2020/07/23	3	46.57	5	46.99	47.65	-2	7,997	-0.03%
2020/07/22	0	0.00	10	45.90	45.90	-10	7,848	-0.13%
2020/07/21	5	45.35	11	45.55	45.15	-6	7,748	-0.08%
2020/07/20	0	0.00	7	44.99	44.90	-7	7,722	-0.09%
2020/07/17	24	44.86	13	45.62	44.65	11	7,696	0.14%
2020/07/16	1	44.90	1	44.70	44.95	0	7,642	0.00%
2020/07/15	7	45.58	5	44.55	44.60	2	7,600	0.03%
2020/07/14	11	45.77	2	45.75	45.30	9	7,529	0.12%
2020/07/13	3	44.70	13	44.38	44.90	-10	7,316	-0.14%
2020/07/09	0	0.00	19	44.18	44.05	-19	7,102	-0.27%
2020/07/08	0	0.00	5	44.15	44.40	-5	7,012	-0.07%
2020/07/07	1	44.20	61	43.63	44.00	-60	6,913	-0.87%
2020/07/06	7	43.59	1	43.75	44.00	6	6,756	0.09%
2020/07/03	16	42.59	21	42.64	42.65	-5	6,612	-0.08%
2020/07/02	3	41.50	28	41.66	41.65	-25	6,503	-0.38%
2020/07/01	10	41.05	72	41.12	41.05	-62	6,419	-0.97%
2020/06/30	1	41.00	11	41.17	40.60	-10	6,277	-0.16%
2020/06/29	55	41.08	41	40.65	40.75	14	6,115	0.23%
2020/06/24	3	39.85	0	0.00	39.95	3	5,881	0.05%
2020/06/23	21	40.05	0	0.00	39.80	21	5,784	0.36%
2020/06/22	125	38.98	13	38.86	39.00	112	5,541	2.02%	大買/鉅額交易
2020/06/19	1	38.15	2	38.35	38.15	-1	5,420	-0.02%
2020/06/18	11	37.96	0	0.00	38.00	11	5,402	0.20%
2020/06/17	1	37.75	0	0.00	37.55	1	5,375	0.02%
2020/06/15	2	36.93	1	37.05	36.80	1	5,539	0.02%
2020/06/12	1	36.25	0	0.00	37.00	1	5,582	0.02%
2020/06/11	1	37.30	0	0.00	36.85	1	5,657	0.02%
2020/06/09	0	0.00	6	38.51	38.30	-6	5,666	-0.11%
2020/06/08	1	38.45	0	0.00	38.35	1	5,734	0.02%
2020/06/03	4.5	38.37	31	38.35	38.35	-26.5	5,750	-0.46%
2020/06/02	13	39.39	6	39.70	39.05	7	5,647	0.12%
2020/06/01	43	38.25	18	38.66	38.80	25	5,352	0.47%
2020/05/29	11	37.75	10	37.75	37.40	1	5,230	0.02%
2020/05/28	1	37.70	1	37.35	37.30	0	5,229	0.00%
2020/05/27	0	0.00	2	38.05	37.70	-2	5,231	-0.04%
2020/05/26	5	37.85	5	38.04	37.90	0	5,239	0.00%
2020/05/25	1	37.10	1	37.35	37.55	0	5,179	0.00%
2020/05/22	0	0.00	1	38.60	37.90	-1	5,135	-0.02%
2020/05/21	2	38.35	6	38.38	38.40	-4	5,069	-0.08%
2020/05/20	0	0.00	2	37.25	37.75	-2	4,971	-0.04%
2020/05/19	2	36.80	0	0.00	36.80	2	4,916	0.04%
2020/05/18	3	36.92	4	37.36	36.60	-1	4,908	-0.02%
2020/05/15	1	37.20	0	0.00	37.20	1	4,849	0.02%
2020/05/13	1	38.20	0	0.00	38.15	1	4,799	0.02%
2020/05/12	0	0.00	46	37.71	37.75	-46	4,773	-0.96%
2020/05/11	57	38.31	11	38.38	38.15	46	4,764	0.97%
2020/05/08	0	0.00	21	38.22	37.95	-21	4,715	-0.45%
2020/05/07	11	38.42	13	38.50	38.20	-2	4,648	-0.04%
2020/05/06	61	37.57	33	37.73	37.65	28	4,524	0.62%
2020/05/05	5	36.90	26	37.04	37.00	-21	4,445	-0.47%
2020/05/04	12	36.90	11	37.08	36.85	1	4,396	0.02%
2020/04/30	0	0.00	6	36.41	36.60	-6	4,337	-0.14%
2020/04/29	21	35.93	21	36.11	36.10	0	4,348	0.00%
2020/04/28	1	35.55	0	0.00	35.75	1	4,305	0.02%
2020/04/27	5	35.65	8	35.71	35.65	-3	4,374	-0.07%
2020/04/24	21	35.11	20	35.21	35.25	1	4,323	0.02%
2020/04/23	27	34.83	7	34.84	34.80	20	4,302	0.46%
2020/04/22	1	34.25	0	0.00	34.40	1	4,335	0.02%
2020/04/17	0	0.00	1	35.60	34.65	-1	4,417	-0.02%
2020/04/16	1	34.85	0	0.00	34.90	1	4,361	0.02%
2020/04/14	25	34.16	27	34.29	34.30	-2	4,378	-0.05%
2020/04/13	2	33.78	0	0.00	33.50	2	4,340	0.05%
2020/04/10	2	33.63	0	0.00	33.70	2	4,361	0.05%
2020/04/09	0	0.00	14	33.71	33.65	-14	4,384	-0.32%
2020/04/08	32	33.73	21	34.00	33.80	11	4,343	0.25%
2020/04/07	8	32.98	2	32.90	33.25	6	4,274	0.14%
2020/04/06	1	31.80	0	0.00	31.80	1	4,221	0.02%
2020/03/31	2	31.08	2	31.23	30.95	0	4,305	0.00%
2020/03/30	1	30.55	2	30.65	30.70	-1	4,281	-0.02%
2020/03/27	1	31.55	1	31.75	30.65	0	4,276	0.00%
2020/03/26	0	0.00	1	30.45	31.00	-1	4,231	-0.02%
2020/03/25	3	31.45	2	31.50	31.15	1	4,200	0.02%
2020/03/24	6	29.85	5	30.00	30.25	1	4,152	0.02%
2020/03/20	6	29.35	8	29.49	30.05	-2	4,141	-0.05%
2020/03/19	8	27.95	11	27.76	27.40	-3	4,099	-0.07%
2020/03/17	0	0.00	1	31.30	31.05	-1	4,276	-0.02%
2020/03/13	13	31.57	0	0.00	33.20	13	4,103	0.32%
2020/03/12	3.2	36.40	0	0.00	33.55	3.2	4,006	0.08%
2020/03/11	0	0.00	1	35.85	35.45	-1	3,984	-0.03%
2020/03/10	1	34.80	0	0.00	35.75	1	4,055	0.02%
2020/03/09	7	35.48	17	35.47	34.85	-10	3,986	-0.25%
2020/03/05	17	36.67	19	36.67	36.90	-2	3,961	-0.05%
2020/03/04	10	35.35	0	0.00	35.50	10	3,854	0.26%
2020/03/03	4	35.05	2	35.05	35.00	2	3,845	0.05%
2020/02/21	1	35.40	0	0.00	35.30	1	3,818	0.03%
2020/02/17	0	0.00	1	35.95	36.00	-1	3,903	-0.03%
2020/02/14	16	36.26	15	36.42	36.35	1	3,908	0.03%
2020/02/13	5	36.06	7	35.85	35.85	-2	3,905	-0.05%
2020/02/12	56	36.01	51	36.08	36.15	5	3,941	0.13%
2020/02/06	15	35.00	20	35.05	35.20	-5	4,704	-0.11%
2020/02/03	0	0.00	10	32.18	32.75	-10	4,833	-0.21%
2020/01/31	5	34.00	0	0.00	34.40	5	4,856	0.10%
2020/01/30	1	34.50	5	34.05	34.00	-4	5,027	-0.08%
2020/01/16	0	0.00	7	37.96	37.70	-7	5,585	-0.13%
2020/01/15	55	37.76	33	37.85	37.55	22	5,947	0.37%
2020/01/14	0	0.00	3	37.58	37.50	-3	5,874	-0.05%
2020/01/10	2	36.90	0	0.00	36.95	2	5,862	0.03%
2020/01/09	6	37.08	7	37.12	37.00	-1	6,008	-0.02%
2020/01/06	2	36.00	2	36.48	35.90	0	6,017	0.00%
2020/01/03	6	36.88	25	37.00	36.80	-19	6,014	-0.32%
2020/01/02	0	0.00	5	37.09	37.20	-5	5,981	-0.08%
2019/12/31	0	0.00	20	36.90	37.10	-20	5,988	-0.33%
2019/12/30	32	37.35	20	37.56	37.20	12	6,080	0.20%
2019/12/26	2	36.75	2	37.40	37.40	0	6,030	0.00%
2019/12/25	0	0.00	1	36.60	36.70	-1	5,951	-0.02%
2019/12/24	8	36.21	13	36.23	36.25	-5	5,989	-0.08%
2019/12/20	2	36.65	0	0.00	36.50	2	6,026	0.03%
2019/12/19	1	36.55	0	0.00	36.55	1	6,083	0.02%
2019/12/18	7	37.40	0	0.00	36.80	7	6,296	0.11%
2019/12/17	1	37.20	1	37.45	37.45	0	6,358	0.00%
2019/12/16	10	37.30	11	37.27	37.15	-1	6,327	-0.02%
2019/12/13	12	37.66	14	37.81	37.50	-2	6,318	-0.03%
2019/12/12	71	37.26	70.5	37.46	37.60	0.5	6,166	0.01%
2019/12/11	5	36.65	0	0.00	36.35	5	5,980	0.08%
2019/12/09	6	36.66	5	36.66	36.55	1	6,021	0.02%
2019/12/06	4	36.73	0	0.00	36.90	4	6,007	0.07%
2019/12/05	50	35.66	47	35.89	36.70	3	6,005	0.05%
2019/12/03	0	0.00	2	34.85	34.80	-2	6,140	-0.03%
2019/12/02	0	0.00	4	34.10	34.30	-4	6,203	-0.06%
2019/11/29	2	35.00	0	0.00	34.90	2	6,196	0.03%
2019/11/27	1	35.75	1	35.70	35.80	0	6,348	0.00%
2019/11/26	1	35.80	0	0.00	35.55	1	6,506	0.02%
2019/11/25	0	0.00	0.1	35.60	35.55	-0.1	6,658	0.00%
2019/11/22	2	35.55	0	0.00	35.55	2	6,714	0.03%
2019/11/21	1	35.80	1	35.75	36.00	0	6,706	0.00%
2019/11/20	5	36.50	5	36.48	36.20	0	6,714	0.00%
2019/11/19	13	36.49	14	36.79	37.10	-1	6,691	-0.01%
2019/11/18	4	36.69	0	0.00	36.55	4	6,709	0.06%
2019/11/14	0	0.00	2	36.00	36.00	-2	6,776	-0.03%
2019/11/12	7	36.33	16	36.27	36.35	-9	6,768	-0.13%
2019/11/08	7	36.67	1	36.80	36.60	6	6,683	0.09%
2019/11/07	12	36.08	12	36.14	36.10	0	6,634	0.00%
2019/11/06	29	38.36	21	38.52	37.00	8	6,504	0.12%
2019/11/05	1	38.20	1	37.90	37.45	0	5,923	0.00%
2019/11/04	4	37.71	5	37.96	37.60	-1	5,848	-0.02%
2019/11/01	0	0.00	2	37.58	37.60	-2	5,776	-0.03%
2019/10/31	15	37.57	10	37.74	37.15	5	5,719	0.09%
2019/10/30	16	37.47	16	37.94	38.20	0	5,620	0.00%
2019/10/29	8	38.78	15	39.22	37.80	-7	5,507	-0.13%
2019/10/28	20	38.55	27	38.62	38.50	-7	5,293	-0.13%
2019/10/25	6	37.48	16	37.25	37.20	-10	5,021	-0.20%
2019/10/24	16	36.81	17	37.44	37.60	-1	4,904	-0.02%
2019/10/23	22	36.17	12	36.28	36.50	10	4,606	0.22%
2019/10/22	1	35.00	1	34.70	34.70	0	4,196	0.00%
2019/10/21	0	0.00	6	34.60	34.45	-6	4,175	-0.14%
2019/10/18	16	34.82	16	34.76	34.70	0	4,154	0.00%
2019/10/17	17	35.16	16	35.33	35.25	1	4,081	0.02%
2019/10/16	21	34.80	10	34.97	34.95	11	3,909	0.28%
2019/10/15	0	0.00	1	34.45	34.55	-1	3,792	-0.03%
2019/10/09	2	33.40	0	0.00	33.40	2	3,786	0.05%
2019/10/08	3	34.07	10	34.40	34.05	-7	3,793	-0.18%
2019/10/07	2	34.50	0	0.00	34.35	2	3,798	0.05%
2019/10/04	14	34.95	14	35.06	34.90	0	3,770	0.00%
2019/10/03	17	34.12	17	34.32	34.55	0	3,653	0.00%
2019/10/01	0	0.00	5	33.65	34.10	-5	3,589	-0.14%
2019/09/27	2	33.20	0	0.00	33.10	2	3,563	0.06%
2019/09/26	12	34.03	0	0.00	33.85	12	3,512	0.34%
2019/09/24	18	34.53	19	34.55	34.35	-1	3,468	-0.03%
2019/09/23	26	35.21	22	35.41	34.75	4	3,387	0.12%
2019/09/20	15	34.17	39	34.64	35.05	-24	3,142	-0.76%
2019/09/19	0	0.00	4	34.04	33.90	-4	3,026	-0.13%
2019/09/18	1	33.85	0	0.00	33.90	1	3,008	0.03%
2019/09/17	2	34.00	0	0.00	34.10	2	2,979	0.07%
2019/09/16	2	33.95	1	34.00	33.95	1	2,932	0.03%
2019/09/12	18	33.93	18	33.97	34.05	0	2,906	0.00%
2019/09/11	0	0.00	4	33.73	34.00	-4	2,861	-0.14%
2019/09/10	6	33.59	5	33.97	33.90	1	2,819	0.04%
2019/09/09	14	33.84	62	33.76	33.95	-48	2,785	-1.72%
2019/09/06	101	34.27	56	34.34	33.50	45	2,685	1.68%	大買/
2019/09/05	3	34.97	3	35.10	35.35	0	2,502	0.00%
2019/09/04	14	34.56	32	34.67	34.80	-18	2,382	-0.76%
2019/09/03	10	34.20	33	34.36	34.00	-23	2,292	-1.00%
2019/09/02	14	33.97	13	34.01	34.15	1	2,197	0.05%
2019/08/30	4	33.30	9	33.29	33.30	-5	2,088	-0.24%
2019/08/29	23	32.87	43	32.97	32.55	-20	1,954	-1.02%
2019/08/28	44	32.12	42	32.17	32.20	2	1,775	0.11%
2019/08/27	0	0.00	2	31.28	31.30	-2	1,596	-0.13%
2019/08/26	7	30.29	12	30.26	30.45	-5	1,522	-0.33%
2019/08/23	6	30.93	1	31.25	30.80	5	1,489	0.34%
2019/08/22	5	30.80	9	30.74	30.90	-4	1,452	-0.28%
2019/08/21	28	30.55	30	30.66	30.65	-2	1,395	-0.14%
2019/08/20	2	29.70	0	0.00	29.70	2	1,278	0.16%
2019/08/19	20	29.40	20	29.49	29.55	0	1,216	0.00%
2019/08/06	0	0.00	5	27.63	27.90	-5	1,021	-0.49%
2019/08/01	2	28.90	2	28.90	28.90	0	1,008	0.00%
2019/07/24	5	29.35	0	0.00	29.45	5	957	0.52%
2019/07/23	5	29.05	5	28.96	28.95	0	934	0.00%
2019/07/19	0	0.00	1	28.80	28.75	-1	929	-0.11%
2019/07/15	3	28.90	0	0.00	28.85	3	947	0.32%
2019/07/08	36	30.59	0	0.00	30.45	36	949	3.79%
2019/07/01	0	0.00	1	30.20	30.20	-1	991	-0.10%
2019/06/14	0	0.00	1	29.20	29.20	-1	1,274	-0.08%
2019/06/13	0	0.00	26	29.20	29.15	-26	1,313	-1.98%
2019/06/11	0	0.00	1	29.25	29.25	-1	1,373	-0.07%
2019/05/21	1	28.35	0	0.00	28.55	1	1,648	0.06%
2019/05/20	0	0.00	3	28.50	28.30	-3	1,647	-0.18%
2019/05/14	0	0.00	3	28.70	28.75	-3	1,670	-0.18%
2019/05/13	4	28.90	0	0.00	28.85	4	1,667	0.24%
2019/05/07	1	30.25	0	0.00	30.35	1	1,659	0.06%
2019/04/17	6	32.20	1	31.85	31.80	5	1,633	0.31%
2019/04/16	0	0.00	1	31.00	31.15	-1	1,533	-0.07%
2019/04/09	1	30.80	10	30.85	30.90	-9	1,482	-0.61%
2019/03/29	1	29.70	0	0.00	30.10	1	1,411	0.07%
2019/03/27	6	30.33	0	0.00	30.50	6	1,376	0.44%
2019/03/26	2	30.55	0	0.00	30.40	2	1,377	0.15%
2019/03/25	2	30.35	0	0.00	30.50	2	1,366	0.15%
2019/03/22	2	31.05	4	31.28	31.10	-2	1,349	-0.15%
2019/03/21	0	0.00	9	30.92	30.85	-9	1,268	-0.71%
2019/03/18	1	29.70	0	0.00	29.75	1	1,155	0.09%
2019/03/14	0	0.00	1	29.35	29.40	-1	1,086	-0.09%
2019/03/12	0	0.00	1	28.95	29.05	-1	1,106	-0.09%
2019/03/11	5	28.77	3	28.90	28.80	2	1,102	0.18%
2019/03/07	0	0.00	1	28.95	28.95	-1	1,126	-0.09%
2019/03/06	3	29.42	0	0.00	29.25	3	1,121	0.27%
2019/03/04	1	29.80	1	29.75	29.75	0	1,128	0.00%
2019/02/26	1	30.40	1	31.20	30.25	0	1,100	0.00%
2019/02/25	1	29.85	1	29.70	29.95	0	985	0.00%
2019/02/21	2	29.30	2	29.25	29.25	0	971	0.00%
2019/02/14	0	0.00	1	28.70	28.80	-1	1,001	-0.10%
2019/02/12	0	0.00	5	28.75	28.80	-5	982	-0.51%
2019/01/28	0	0.00	5	28.60	28.50	-5	1,035	-0.48%
2019/01/24	5	27.75	0	0.00	27.75	5	1,065	0.47%
2019/01/21	4	28.35	0	0.00	28.25	4	1,072	0.37%
2019/01/17	1	28.10	0	0.00	28.15	1	1,109	0.09%
2019/01/16	0	0.00	1	27.90	27.85	-1	1,110	-0.09%
2019/01/11	0	0.00	1	27.35	27.40	-1	1,132	-0.09%
2019/01/09	1	27.45	1	27.30	27.45	0	1,151	0.00%
2019/01/07	1	26.70	1	26.80	26.80	0	1,156	0.00%
2018/12/28	1	26.90	2	26.98	27.05	-1	1,298	-0.08%
2018/12/27	2	27.15	0	0.00	27.10	2	1,332	0.15%
2018/12/25	1	27.15	0	0.00	27.05	1	1,377	0.07%
2018/12/24	1	27.50	0	0.00	27.75	1	1,377	0.07%
2018/12/22	0	0.00	2	27.48	27.45	-2	1,390	-0.14%
2018/12/21	2	27.35	0	0.00	27.35	2	1,400	0.14%
2018/12/20	2	27.50	0	0.00	27.35	2	1,408	0.14%
2018/12/05	1	29.95	10	30.00	29.95	-9	1,686	-0.53%
2018/12/03	10	30.30	10	30.43	30.85	0	1,741	0.00%
2018/11/30	0	0.00	1	29.75	29.75	-1	1,726	-0.06%
2018/11/28	0	0.00	9	29.50	29.50	-9	1,791	-0.50%
2018/11/27	12	29.17	0	0.00	29.15	12	1,834	0.65%
2018/11/26	2	28.65	0	0.00	28.40	2	1,840	0.11%
2018/11/23	6	28.52	0	0.00	28.40	6	1,858	0.32%
2018/11/16	0	0.00	2	29.10	29.05	-2	1,852	-0.11%
2018/11/14	0	0.00	5	28.80	28.75	-5	1,853	-0.27%
2018/11/13	2	28.50	0	0.00	28.85	2	1,840	0.11%
2018/11/12	3	29.10	0	0.00	29.10	3	1,847	0.16%
2018/11/09	0	0.00	9	28.87	28.85	-9	1,888	-0.48%
2018/11/08	7	29.40	9	29.28	29.20	-2	1,945	-0.10%
2018/11/07	6	29.03	0	0.00	28.95	6	1,921	0.31%
2018/11/05	0	0.00	2	28.65	28.75	-2	1,983	-0.10%
2018/11/02	11	28.81	2	28.98	28.55	9	2,054	0.44%
2018/11/01	2	28.65	3	28.93	28.70	-1	2,091	-0.05%
2018/10/31	1	27.65	2	27.50	27.70	-1	2,081	-0.05%
2018/10/30	2	26.85	1	26.90	27.10	1	2,078	0.05%
2018/10/29	2	26.73	2	26.75	26.90	0	2,085	0.00%
2018/10/25	1	27.20	0	0.00	26.60	1	2,117	0.05%
2018/10/24	3	28.15	1	28.40	28.45	2	2,120	0.09%
2018/10/19	1	28.60	2	28.55	28.60	-1	2,135	-0.05%
2018/10/15	10	29.70	10	29.75	29.85	0	2,136	0.00%
2018/10/12	1	29.30	0	0.00	29.50	1	2,131	0.05%
2018/10/11	24	28.64	2	28.45	28.45	22	2,124	1.04%
2018/10/09	1	31.35	0	0.00	31.60	1	2,061	0.05%
2018/10/08	6	31.75	0	0.00	32.05	6	2,074	0.29%
2018/10/05	10	32.15	0	0.00	32.25	10	2,118	0.47%
2018/10/04	11	32.98	22	32.80	32.80	-11	2,099	-0.52%
2018/10/02	14	34.14	6	34.12	34.00	8	2,119	0.38%
2018/09/25	10	34.15	0	0.00	33.95	10	2,342	0.43%
2018/09/21	0.2	34.25	0	0.00	34.25	0.2	2,355	0.01%
2018/09/19	5	34.02	0	0.00	34.15	5	2,381	0.21%
2018/09/18	1	33.85	2	33.93	33.80	-1	2,375	-0.04%
2018/09/17	2	32.95	2	33.05	33.20	0	2,356	0.00%
2018/09/14	9	32.96	11	32.95	33.20	-2	2,383	-0.08%
2018/09/13	10	32.38	8	32.39	32.50	2	2,417	0.08%
2018/09/12	31	32.45	40	32.47	32.00	-9	2,442	-0.37%
2018/09/11	7	33.78	6	33.88	33.90	1	2,417	0.04%
2018/09/10	23	33.93	1	33.85	33.65	22	2,482	0.89%
2018/09/07	16	34.06	0	0.00	34.45	16	2,530	0.63%
2018/09/06	2	35.30	5	35.40	35.20	-3	2,579	-0.12%
2018/09/05	11	35.75	36	35.88	35.50	-25	2,737	-0.91%
2018/09/04	8	35.15	5	35.40	35.35	3	3,137	0.10%
2018/09/03	15	35.40	22	35.46	35.05	-7	3,577	-0.20%
2018/08/31	3	34.65	0	0.00	34.85	3	3,590	0.08%
2018/08/30	9	34.47	2	34.50	34.45	7	3,617	0.19%
2018/08/29	12	34.40	2	34.50	34.30	10	3,684	0.27%
2018/08/28	1	34.45	1	34.60	34.40	0	3,902	0.00%
2018/08/27	4	34.25	3	34.43	34.35	1	3,914	0.03%
2018/08/24	2	33.78	2	33.88	33.80	0	3,941	0.00%
2018/08/23	3	34.20	3	34.27	34.20	0	4,010	0.00%
2018/08/22	13	34.16	0	0.00	34.10	13	4,069	0.32%
2018/08/21	1	34.20	3	34.30	34.35	-2	4,164	-0.05%
2018/08/20	4	34.09	1	34.40	33.90	3	4,241	0.07%
2018/08/17	5.5	34.57	4	35.19	34.35	1.5	4,363	0.03%
2018/08/16	1	34.30	2	34.15	34.75	-1	4,372	-0.02%
2018/08/15	27	34.18	6	34.22	33.90	21	4,345	0.48%
2018/08/14	9	34.83	4	35.11	35.05	5	4,298	0.12%
2018/08/13	1	35.65	0	0.00	35.25	1	4,291	0.02%
2018/08/09	26	36.55	24	36.61	36.55	2	4,277	0.05%
2018/08/08	46	36.18	49.2	36.24	36.20	-3.2	4,235	-0.07%
2018/08/07	7	35.79	2	35.35	35.35	5	4,240	0.12%
2018/08/06	2	35.85	0	0.00	35.80	2	4,258	0.05%
2018/08/02	4	36.03	0	0.00	35.50	4	4,380	0.09%
2018/08/01	7	36.54	0	0.00	36.45	7	4,428	0.16%
2018/07/31	3	36.40	3	36.32	36.70	0	4,484	0.00%
2018/07/30	2	36.25	0	0.00	35.85	2	4,670	0.04%
2018/07/26	4	35.68	4	35.60	35.90	0	4,783	0.00%
2018/07/25	5	35.36	5.2	35.45	35.35	-0.2	4,781	0.00%
2018/07/24	26	35.35	0	0.00	35.40	26	4,802	0.54%
2018/07/23	9	35.44	2	35.50	35.15	7	4,816	0.15%
2018/07/20	8	35.64	7	35.76	35.70	1	4,830	0.02%
2018/07/19	1	35.35	2	35.70	35.30	-1	4,826	-0.02%
2018/07/18	4	35.74	3	35.58	35.50	1	4,885	0.02%
2018/07/17	5	36.06	4	36.03	35.95	1	4,877	0.02%
2018/07/16	5	36.19	3	36.20	36.10	2	4,885	0.04%
2018/07/13	10	36.20	12	36.19	35.90	-2	4,917	-0.04%
2018/07/12	5	35.15	3	35.28	35.20	2	4,894	0.04%
2018/07/11	1	35.35	1	35.35	35.05	0	4,917	0.00%
2018/07/10	0	0.00	1	35.55	35.50	-1	4,904	-0.02%
2018/07/09	2	36.23	3	36.45	35.60	-1	4,895	-0.02%
2018/07/06	7	36.96	2	37.10	36.95	5	4,837	0.10%
2018/07/04	2	37.85	2	37.85	37.10	0	4,814	0.00%
2018/07/03	5	37.12	3	37.33	36.50	2	4,818	0.04%
2018/07/02	2	38.10	2	38.05	37.50	0	4,794	0.00%
2018/06/29	2	37.25	4	37.35	37.95	-2	4,797	-0.04%
2018/06/28	3	36.77	1	36.90	36.70	2	4,776	0.04%
2018/06/27	6	37.24	7	37.16	36.85	-1	4,780	-0.02%
2018/06/26	5	37.23	3	37.27	37.10	2	4,784	0.04%
2018/06/25	5	38.26	3	38.47	37.90	2	4,782	0.04%
2018/06/22	9	38.12	5	38.49	38.10	4	4,788	0.08%
2018/06/21	22	38.54	15	38.72	38.10	7	4,799	0.15%
2018/06/20	3	38.23	1	37.80	37.80	2	4,844	0.04%
2018/06/19	4	38.93	4	38.71	38.60	0	4,928	0.00%
2018/06/15	1	39.65	4	40.00	39.65	-3	5,021	-0.06%
2018/06/14	3	40.87	10	40.82	40.90	-7	4,953	-0.14%
2018/06/13	12	41.20	12	41.24	41.00	0	4,897	0.00%
2018/06/12	28	41.41	38	41.43	40.40	-10	4,784	-0.21%
2018/06/11	42	40.07	40	40.24	41.25	2	4,394	0.05%
2018/06/08	4	37.70	0	0.00	37.50	4	4,014	0.10%
2018/06/07	0	0.00	2	37.50	37.25	-2	4,022	-0.05%
2018/06/06	0	0.00	2	37.50	37.45	-2	4,136	-0.05%
2018/06/05	1	37.45	1	37.55	37.05	0	4,153	0.00%
2018/06/04	0	0.00	9	36.70	36.60	-9	4,009	-0.22%
2018/06/01	11	37.13	0	0.00	36.70	11	4,075	0.27%
2018/05/30	1	36.50	0	0.00	36.75	1	4,129	0.02%
2018/05/29	13	37.05	10	36.96	36.90	3	4,121	0.07%
2018/05/28	3	37.40	0	0.00	37.10	3	4,113	0.07%
2018/05/25	11	37.05	13	37.19	37.60	-2	4,110	-0.05%
2018/05/18	15	36.18	0	0.00	36.10	15	4,390	0.34%
2018/05/17	11	36.12	28	36.11	36.40	-17	4,463	-0.38%
2018/05/16	10	36.10	0	0.00	36.05	10	4,494	0.22%
2018/05/15	37	37.25	36	37.28	36.55	1	4,590	0.02%
2018/05/14	3	36.95	1	37.00	37.00	2	4,744	0.04%
2018/05/09	0	0.00	7	37.20	37.00	-7	5,290	-0.13%
2018/05/08	0	0.00	1	36.75	36.75	-1	5,270	-0.02%
2018/05/07	26	36.98	21	37.12	37.60	5	5,277	0.09%
2018/05/04	53	35.63	21	35.69	35.70	32	5,201	0.62%
2018/04/30	15	34.82	15	35.14	34.55	0	5,241	0.00%
2018/04/26	6	34.10	0	0.00	33.80	6	5,515	0.11%
2018/04/24	17	35.16	16	35.42	34.75	1	5,727	0.02%
2018/04/23	1	37.00	0	0.00	36.55	1	5,719	0.02%
2018/04/16	0	0.00	1	37.15	37.00	-1	6,152	-0.02%
2018/04/09	1	37.30	0	0.00	37.10	1	7,079	0.01%
2018/04/02	1	36.75	0	0.00	36.65	1	7,256	0.01%
2018/03/31	10	36.90	10	36.90	37.20	0	7,267	0.00%
2018/03/28	2	37.00	0	0.00	36.80	2	8,077	0.02%
2018/03/23	3	36.90	2	36.85	36.85	1	8,170	0.01%
2018/03/22	0	0.00	1	38.50	38.10	-1	8,182	-0.01%
2018/03/21	9	38.31	21	38.54	38.80	-12	8,104	-0.15%
2018/03/15	15	38.25	10.2	38.47	38.15	4.8	8,026	0.06%
2018/03/14	2	38.30	0	0.00	38.05	2	8,103	0.02%
2018/03/13	0	0.00	2	38.05	37.90	-2	8,235	-0.02%
2018/03/12	2	38.30	0	0.00	37.65	2	8,212	0.02%
2018/03/09	13	37.40	60	37.41	37.50	-47	8,187	-0.57%
2018/03/08	1	37.50	0	0.00	37.60	1	8,242	0.01%
2018/03/07	2	37.20	10	37.20	37.00	-8	8,240	-0.10%
2018/03/06	50	37.60	0	0.00	37.50	50	8,285	0.60%
2018/03/05	0	0.00	2	36.85	36.60	-2	8,430	-0.02%
2018/03/02	11	36.79	11	36.99	37.00	0	8,575	0.00%
2018/03/01	6	37.03	14	37.28	37.45	-8	8,599	-0.09%
2018/02/27	11	36.84	10	37.21	36.55	1	8,566	0.01%
2018/02/26	30	38.17	22	38.48	37.20	8	8,516	0.09%
2018/02/23	0.4	36.95	0	0.00	36.95	0.4	8,348	0.00%
2018/02/12	6	35.38	5	35.36	34.55	1	8,486	0.01%
2018/02/09	6	34.98	13	34.77	34.90	-7	8,485	-0.08%
2018/02/08	5	35.45	0	0.00	35.30	5	8,447	0.06%
2018/02/06	14	35.08	0	0.00	35.05	14	8,389	0.17%
2018/02/02	15	38.03	25	38.08	38.20	-10	8,176	-0.12%
2018/02/01	0	0.00	7	37.82	37.85	-7	8,059	-0.09%
2018/01/31	2	36.00	0	0.00	36.35	2	7,821	0.03%
2018/01/30	3	36.00	10	36.70	36.00	-7	7,885	-0.09%
2018/01/29	32	37.04	39	37.17	36.80	-7	7,843	-0.09%
2018/01/26	2	36.30	29	36.70	36.75	-27	7,745	-0.35%
2018/01/25	2	36.55	23	36.37	36.30	-21	7,773	-0.27%
2018/01/24	10	36.35	0	0.00	36.40	10	7,716	0.13%
2018/01/22	35	36.94	36	37.02	36.50	-1	7,596	-0.01%
2018/01/19	21	36.47	24	36.51	36.25	-3	7,354	-0.04%
2018/01/18	2	35.70	0	35.65	35.55	2	7,177	0.03%
2018/01/17	2	36.25	3	36.33	36.10	-1	7,099	-0.01%
2018/01/15	32	36.27	22	36.50	36.20	10	6,974	0.14%
2018/01/10	4	35.14	4	34.90	35.00	0	6,551	0.00%
2018/01/08	11	35.73	24	35.31	34.65	-13	6,354	-0.20%
2018/01/05	0	0.00	1	35.00	35.20	-1	6,109	-0.02%
2018/01/04	3	34.55	1	35.10	34.85	2	5,920	0.03%
2018/01/03	21	34.59	21	34.75	34.05	0	5,727	0.00%
2018/01/02	0	0.00	58	33.00	33.40	-58	5,460	-1.06%