矽格 (6257)-群益金鼎-古亭券商分點個股進出

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
67.6
漲跌
▲0.2
漲幅
+0.30%
成交量
4,826張
產業
上市半導體類股
963人加入追蹤

立即追蹤
本地時間:13:35(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－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/12/17	1	67.20	0	0.00	67.60	1	3,773	0.03%
2024/12/16	1.1	68.39	1	68.10	67.40	0.1	3,742	0.00%
2024/12/13	3.1	69.07	2	68.95	69.20	1.1	3,722	0.03%
2024/12/12	0	0.00	2	70.30	69.70	-2	3,738	-0.05%
2024/12/11	6	69.68	0	0.00	69.20	6	3,753	0.16%
2024/12/10	1	71.30	0	0.00	69.50	1	3,819	0.03%
2024/12/09	2	70.60	0	0.00	70.30	2	3,860	0.05%
2024/12/06	11	70.55	0	0.00	70.50	11	3,854	0.29%
2024/12/05	2.1	70.84	7	70.59	69.90	-4.9	3,846	-0.13%
2024/12/04	0	0.00	1	69.60	69.50	-1	3,858	-0.03%
2024/12/03	0	69.00	0	0.00	68.30	0	3,929	0.00%
2024/12/02	11	68.89	0	0.00	68.30	11	3,955	0.28%
2024/11/28	2	68.60	0	0.00	68.40	2	4,214	0.05%
2024/11/27	5.1	69.79	5	70.46	69.10	0.1	4,287	0.00%
2024/11/26	1	71.30	0	0.00	71.20	1	4,262	0.02%
2024/11/21	4	71.00	0	0.00	71.00	4	4,241	0.09%
2024/11/20	2	71.60	0	0.00	71.00	2	4,238	0.05%
2024/11/18	1.3	71.03	0	0.00	70.60	1.3	4,245	0.03%
2024/11/15	5	72.90	0	0.00	72.40	5	4,232	0.12%
2024/11/14	2	73.00	8	72.50	72.90	-6	4,234	-0.14%
2024/11/13	0	0.00	0.1	73.90	74.00	-0.1	4,198	0.00%
2024/11/12	4.1	73.15	1	72.80	72.80	3.1	4,194	0.07%
2024/11/11	5	74.80	5	74.30	75.00	0	4,173	0.00%
2024/11/08	2	75.30	1	75.00	74.40	1	4,199	0.02%
2024/11/07	1	74.00	4	74.28	74.60	-3	4,215	-0.07%
2024/11/06	2	72.80	3	73.40	73.50	-1	4,214	-0.02%
2024/11/05	0	0.00	1	71.60	72.40	-1	4,232	-0.02%
2024/11/04	8	72.18	0	0.00	71.60	8	4,277	0.19%
2024/11/01	4	72.50	0	0.00	72.80	4	4,347	0.09%
2024/10/30	10	74.87	1	73.70	73.70	9	4,323	0.21%
2024/10/29	3	77.20	0	0.00	77.60	3	4,232	0.07%
2024/10/28	0	0.00	10	79.84	79.30	-10	4,280	-0.23%
2024/10/25	0	0.00	1	78.40	78.80	-1	4,269	-0.02%
2024/10/24	0	0.00	2	79.50	78.60	-2	4,297	-0.05%
2024/10/23	0	0.00	2	79.75	79.40	-2	4,294	-0.05%
2024/10/22	0	0.00	6.5	78.81	79.30	-6.5	4,289	-0.15%
2024/10/21	0	0.00	1	78.30	78.30	-1	4,313	-0.02%
2024/10/18	7	77.74	0	0.00	77.10	7	4,351	0.16%
2024/10/16	5	79.22	4	79.20	79.00	1	4,356	0.02%
2024/10/15	11	79.61	15	79.33	79.10	-4	4,385	-0.09%
2024/10/14	21	77.62	17	78.02	79.10	4	4,296	0.09%
2024/10/11	3	77.80	14	77.46	77.70	-11	4,289	-0.26%
2024/10/09	5	77.10	2	76.30	76.00	3	4,330	0.07%
2024/10/08	9	75.49	0	0.00	75.40	9	4,298	0.21%
2024/10/04	0	0.00	4	74.18	74.20	-4	4,353	-0.09%
2024/10/01	2	75.70	0	0.00	75.50	2	4,418	0.05%
2024/09/30	5	75.98	2	76.30	75.70	3	4,440	0.07%
2024/09/27	0	0.00	2	78.00	77.30	-2	4,406	-0.05%
2024/09/26	10	77.87	4	78.13	77.20	6	4,405	0.14%
2024/09/25	1	76.60	6.1	78.13	78.40	-5.1	4,302	-0.12%
2024/09/24	10.1	76.46	18	76.55	76.80	-7.9	4,182	-0.19%
2024/09/23	1	74.20	0	0.00	74.20	1	4,102	0.02%
2024/09/20	1.1	74.25	0	0.00	73.90	1.1	4,142	0.03%
2024/09/19	12	73.77	12	74.20	74.40	0	4,188	0.00%
2024/09/18	3.1	74.00	1.3	73.99	73.40	1.8	4,235	0.04%
2024/09/13	3.1	74.27	0	0.00	73.90	3.1	4,286	0.07%
2024/09/12	1	74.70	1	74.40	75.00	0	4,295	0.00%
2024/09/11	10.2	74.58	2.1	73.71	73.30	8.2	4,293	0.19%
2024/09/10	17.1	74.68	14	73.85	74.50	3.1	4,252	0.07%
2024/09/06	9	74.10	0	0.00	74.30	9	4,262	0.21%
2024/09/05	2	74.75	0	0.00	74.50	2	4,255	0.05%
2024/09/04	3.1	74.74	0	0.00	74.20	3.1	4,229	0.07%
2024/09/03	1	79.10	0	0.00	77.70	1	4,188	0.02%
2024/09/02	3	78.77	1.3	77.57	77.40	1.7	4,242	0.04%
2024/08/30	19	79.85	24	80.89	78.10	-5	4,192	-0.12%
2024/08/29	5.2	76.86	9	76.58	77.70	-3.8	4,005	-0.09%
2024/08/28	0	74.90	12	74.73	74.90	-12	3,941	-0.30%
2024/08/27	1.1	74.05	0	0.00	74.10	1.1	3,976	0.03%
2024/08/26	0	0.00	2	73.80	73.50	-2	4,013	-0.05%
2024/08/23	2	73.10	0	0.00	74.10	2	4,091	0.05%
2024/08/22	0	0.00	2	74.20	73.70	-2	4,129	-0.05%
2024/08/21	0	0.00	2	74.50	74.20	-2	4,187	-0.05%
2024/08/20	2	74.80	1	74.70	74.50	1	4,242	0.02%
2024/08/19	0	0.00	1	73.50	74.20	-1	4,347	-0.02%
2024/08/16	1	72.50	1	72.10	72.40	0	4,472	0.00%
2024/08/15	2	72.00	0	0.00	71.80	2	4,560	0.04%
2024/08/14	0	0.00	6	72.35	72.20	-6	4,703	-0.13%
2024/08/13	2	71.60	1	71.70	71.80	1	4,855	0.02%
2024/08/12	7	71.26	2	71.10	72.10	5	5,165	0.10%
2024/08/09	3.1	70.90	3	70.93	70.20	0.1	5,189	0.00%
2024/08/08	1	69.20	1	68.40	68.70	0	5,166	0.00%
2024/08/07	1	69.60	0	0.00	69.80	1	5,151	0.02%
2024/08/06	6	67.23	1	65.70	67.50	5	5,153	0.10%
2024/08/05	24	67.08	5	68.90	66.90	19	5,114	0.37%
2024/08/02	2.1	74.90	0	0.00	74.30	2.1	5,074	0.04%
2024/08/01	17	77.47	1	77.10	76.90	16	5,144	0.31%
2024/07/31	1.1	76.23	2	77.05	76.80	-0.9	5,129	-0.02%
2024/07/30	1	72.10	0	0.00	74.00	1	5,129	0.02%
2024/07/29	4.1	73.54	0	0.00	73.40	4.1	5,368	0.08%
2024/07/26	0	0.00	1	75.80	75.40	-1	5,437	-0.02%
2024/07/22	2	77.00	1	77.10	76.00	1	5,478	0.02%
2024/07/19	15	79.77	1	78.20	78.30	14	5,436	0.26%
2024/07/18	13	79.90	10	80.80	81.00	3	5,414	0.06%
2024/07/17	0	0.00	4	81.65	81.70	-4	5,387	-0.07%
2024/07/16	4	82.55	9	82.40	82.20	-5	5,420	-0.09%
2024/07/15	0	0.00	8.5	81.05	80.80	-8.5	5,415	-0.16%
2024/07/12	7	80.74	0	0.00	80.60	7	5,418	0.13%
2024/07/11	0	0.00	18	81.37	82.30	-18	5,417	-0.33%
2024/07/10	0	0.00	1	79.90	80.00	-1	5,382	-0.02%
2024/07/08	0	0.00	3	79.00	79.40	-3	5,433	-0.06%
2024/07/05	10	79.40	0	78.10	78.40	10	5,419	0.18%
2024/07/04	1	76.50	0	0.00	77.90	1	5,401	0.02%
2024/07/03	7	76.40	0	76.80	76.00	7	5,412	0.13%
2024/07/02	2	75.40	1	75.40	75.20	1	5,452	0.02%
2024/07/01	2	76.60	0	0.00	76.10	2	5,432	0.04%
2024/06/27	0.1	76.30	0	0.00	76.70	0.1	5,471	0.00%
2024/06/26	9.1	78.96	0	0.00	78.40	9.1	5,595	0.16%
2024/06/25	5	77.66	1	79.40	79.40	4	5,803	0.07%
2024/06/24	11.1	81.06	0	0.00	79.90	11.1	5,915	0.19%
2024/06/21	0	0.00	1	82.00	82.00	-1	5,919	-0.02%
2024/06/20	0	0.00	10	81.31	81.50	-10	5,940	-0.17%
2024/06/19	3	80.40	4	81.45	80.30	-1	6,053	-0.02%
2024/06/18	9	80.82	0	0.00	80.50	9	6,217	0.14%
2024/06/17	1	81.20	1	81.00	80.50	0	6,544	0.00%
2024/06/13	3	81.07	5	81.28	81.40	-2	6,814	-0.03%
2024/06/12	1	80.20	4	80.08	80.00	-3	6,836	-0.04%
2024/06/11	3	79.60	3	80.40	79.50	0	6,895	0.00%
2024/06/07	7	80.61	1	80.80	79.90	6	6,947	0.09%
2024/06/06	8	82.58	5	81.60	81.00	3	6,963	0.04%
2024/06/05	1	80.40	2	80.70	80.00	-1	6,889	-0.01%
2024/06/04	1	80.10	2	80.60	80.90	-1	7,010	-0.01%
2024/06/03	1	78.30	0	0.00	80.10	1	7,140	0.01%
2024/05/31	4	78.90	0	0.00	78.70	4	7,186	0.06%
2024/05/30	3	80.40	7	79.96	79.90	-4	7,162	-0.06%
2024/05/29	6	81.25	0	0.00	81.50	6	7,179	0.08%
2024/05/28	2	81.10	5	81.24	81.20	-3	7,254	-0.04%
2024/05/27	12	80.87	7	81.13	80.50	5	7,244	0.07%
2024/05/24	2	79.85	2	79.70	80.40	0	7,294	0.00%
2024/05/23	3.1	78.24	2	79.15	78.00	1.1	7,349	0.01%
2024/05/22	2	80.15	8	79.89	79.10	-6	7,566	-0.08%
2024/05/21	5	79.34	4	79.18	79.00	1	7,505	0.01%
2024/05/20	6	79.43	6	79.35	79.00	0	7,431	0.00%
2024/05/17	7.1	78.66	0	0.00	78.00	7.1	7,337	0.10%
2024/05/16	3	82.47	42	82.75	81.30	-39	7,216	-0.54%
2024/05/15	3	77.47	5	77.26	77.40	-2	6,970	-0.03%
2024/05/14	2	76.40	5	77.04	77.00	-3	6,949	-0.04%
2024/05/13	1	76.90	1	76.40	76.50	0	6,926	0.00%
2024/05/10	3	76.30	1	76.60	76.20	2	6,920	0.03%
2024/05/09	6	77.62	5	77.10	77.10	1	6,887	0.01%
2024/05/08	3	77.83	3	77.97	78.30	0	6,858	0.00%
2024/05/07	4	78.10	3	77.87	77.80	1	6,807	0.01%
2024/05/06	3	76.83	16	76.99	77.10	-13	6,698	-0.19%
2024/05/03	11	76.96	8	77.16	76.40	3	6,707	0.04%
2024/05/02	20	77.53	18	77.83	77.40	2	6,637	0.03%
2024/04/30	3	74.00	12	73.94	74.20	-9	6,367	-0.14%
2024/04/29	4	72.68	5.1	72.89	72.90	-1.1	6,295	-0.02%
2024/04/26	1	71.20	6	71.32	71.50	-5	6,386	-0.08%
2024/04/25	5	70.70	0	0.00	70.20	5	6,379	0.08%
2024/04/24	7	69.91	5	70.10	70.40	2	6,374	0.03%
2024/04/23	1	68.30	2	68.10	68.30	-1	6,362	-0.02%
2024/04/22	14	69.43	11	68.85	68.30	3	6,358	0.05%
2024/04/19	10	70.20	6	70.88	70.50	4	6,293	0.06%
2024/04/18	0	72.10	0	0.00	71.50	0	6,215	0.00%
2024/04/17	1	72.60	2	72.70	72.60	-1	6,201	-0.02%
2024/04/16	6	70.30	1	71.30	70.60	5	6,136	0.08%
2024/04/15	1	72.20	1	72.20	72.00	0	6,060	0.00%
2024/04/12	1	73.20	1	72.80	73.20	0	6,030	0.00%
2024/04/11	6	72.32	2	72.60	72.80	4	5,949	0.07%
2024/04/10	1	72.00	2.1	72.03	72.40	-1.1	5,892	-0.02%
2024/04/09	2	71.35	0	0.00	71.10	2	5,828	0.03%
2024/04/08	1	70.80	6	71.27	70.80	-5	5,787	-0.09%
2024/04/03	1	72.10	5	71.70	71.80	-4	5,763	-0.07%
2024/04/02	2	72.60	0	0.00	73.00	2	5,753	0.03%
2024/04/01	1	71.80	1	72.40	71.60	0	5,670	0.00%
2024/03/29	5	71.90	1	71.00	71.00	4	5,597	0.07%
2024/03/28	10	73.95	2	74.35	72.00	8	5,390	0.15%
2024/03/27	0	0.00	3	73.23	73.80	-3	5,144	-0.06%
2024/03/26	3	71.87	1	71.00	71.00	2	4,978	0.04%
2024/03/25	3	71.53	1	72.30	72.30	2	4,974	0.04%
2024/03/22	12	72.56	2	72.80	72.40	10	4,944	0.20%
2024/03/21	7	75.84	3	76.93	74.70	4	4,910	0.08%
2024/03/20	1.3	75.81	5	77.40	75.60	-3.7	5,085	-0.07%
2024/03/19	1	73.60	22.2	73.14	73.50	-21.2	5,072	-0.42%
2024/03/18	0	0.00	9	71.22	72.10	-9	4,948	-0.18%
2024/03/15	1	69.30	2	68.20	68.80	-1	4,832	-0.02%
2024/03/14	1	67.80	3	67.90	68.80	-2	4,777	-0.04%
2024/03/13	1	69.60	3	70.50	70.10	-2	4,716	-0.04%
2024/03/11	4	68.63	2	68.90	68.40	2	4,698	0.04%
2024/03/08	12	70.63	4.3	69.61	69.00	7.7	4,758	0.16%
2024/03/07	1	69.60	2	70.60	69.60	-1	4,727	-0.02%
2024/03/06	3	68.60	2	69.35	70.20	1	4,786	0.02%
2024/03/05	1	67.50	1	68.10	68.10	0	4,965	0.00%
2024/03/01	11	67.87	1	67.20	67.20	10	4,971	0.20%
2024/02/27	6	70.72	0	0.00	70.00	6	4,781	0.13%
2024/02/26	10	72.74	0	0.00	72.30	10	4,667	0.21%
2024/02/23	6	73.30	5	73.48	72.50	1	4,542	0.02%
2024/02/22	0	0.00	4	70.45	70.80	-4	4,207	-0.10%
2024/02/21	1	68.80	0	0.00	68.80	1	4,122	0.02%
2024/02/20	2	69.00	0	0.00	68.20	2	4,144	0.05%
2024/02/19	0	0.00	2	68.65	70.00	-2	4,099	-0.05%
2024/02/16	0	0.00	2	69.70	69.50	-2	4,088	-0.05%
2024/02/15	2	68.20	3	67.37	68.20	-1	4,032	-0.02%
2024/02/05	5	65.14	0	0.00	65.30	5	3,992	0.13%
2024/02/01	2	67.10	0	0.00	66.60	2	3,997	0.05%
2024/01/31	3	68.20	5	68.12	67.70	-2	4,025	-0.05%
2024/01/29	0	0.00	13	67.35	67.40	-13	4,089	-0.32%
2024/01/26	0.1	68.00	0	0.00	67.20	0.1	4,139	0.00%
2024/01/23	0	0.00	1	68.40	68.10	-1	4,111	-0.02%
2024/01/19	1	65.80	2	66.60	66.50	-1	3,970	-0.03%
2024/01/18	1	65.30	0	0.00	65.30	1	4,006	0.02%
2024/01/17	0	0.00	4	65.75	65.80	-4	4,124	-0.10%
2024/01/16	0	0.00	2	66.20	66.10	-2	4,139	-0.05%
2024/01/15	0	0.00	3	64.93	65.40	-3	4,157	-0.07%
2024/01/11	1	63.70	0	0.00	64.20	1	4,308	0.02%
2024/01/10	2	64.10	0	0.00	64.60	2	4,367	0.05%
2024/01/09	0	0.00	4	64.48	64.40	-4	4,482	-0.09%
2024/01/08	2	64.00	0	0.00	63.90	2	4,508	0.04%
2024/01/05	2	64.70	0	0.00	64.90	2	4,636	0.04%
2024/01/03	2	64.60	0	0.00	65.00	2	4,664	0.04%
2024/01/02	1	65.30	1	65.70	64.60	0	4,648	0.00%
2023/12/29	3	65.30	0	0.00	65.20	3	4,647	0.06%
2023/12/27	10	67.50	1	67.50	67.30	9	4,574	0.20%
2023/12/25	0	0.00	15.8	66.43	66.40	-15.8	4,552	-0.35%
2023/12/22	1	68.00	5	68.06	68.00	-4	4,508	-0.09%
2023/12/20	2	67.85	0	0.00	68.80	2	4,488	0.04%
2023/12/19	0	0.00	1	68.40	67.80	-1	4,433	-0.02%
2023/12/18	0	0.00	7	68.49	68.50	-7	4,437	-0.16%
2023/12/15	13	67.95	20	68.36	67.20	-7	4,545	-0.15%
2023/12/14	4	70.05	25	68.93	71.90	-21	4,467	-0.47%
2023/12/13	0	0.00	2	66.35	66.40	-2	4,163	-0.05%
2023/12/12	1	65.90	5	65.84	65.80	-4	4,245	-0.09%
2023/12/08	7	64.97	0	0.00	64.70	7	4,198	0.17%
2023/12/07	0	0.00	7	65.46	64.60	-7	4,183	-0.17%
2023/12/06	2	64.40	0	0.00	65.40	2	4,158	0.05%
2023/12/05	1	65.10	5	65.10	65.50	-4	4,084	-0.10%
2023/12/04	11	65.85	8	65.30	66.00	3	4,013	0.07%
2023/12/01	12	64.75	11	65.09	65.80	1	3,943	0.03%
2023/11/30	13	63.42	18	64.43	63.80	-5	3,722	-0.13%
2023/11/29	9	62.02	13	61.93	62.00	-4	3,478	-0.11%
2023/11/28	2	60.20	0	0.00	60.60	2	3,403	0.06%
2023/11/27	5	60.28	1	60.00	60.00	4	3,449	0.12%
2023/11/24	2	60.90	0	0.00	60.70	2	3,493	0.06%
2023/11/21	3	61.07	2	60.70	60.70	1	3,565	0.03%
2023/11/20	2	61.10	3	61.20	61.40	-1	3,673	-0.03%
2023/11/17	9	61.42	12	61.19	61.00	-3	3,803	-0.08%
2023/11/14	1	61.50	2	61.25	61.50	-1	3,792	-0.03%
2023/11/13	7	60.67	0	0.00	60.50	7	3,777	0.19%
2023/11/10	1	60.40	1	60.20	60.20	0	3,769	0.00%
2023/11/07	1	60.30	8	60.59	61.70	-7	3,702	-0.19%
2023/11/06	6	61.72	9	61.59	61.50	-3	3,649	-0.08%
2023/11/03	6	61.50	2.7	61.10	61.50	3.3	3,596	0.09%
2023/11/02	1	60.40	0	0.00	60.90	1	3,546	0.03%
2023/10/30	0	59.80	1.2	59.88	59.90	-1.2	3,486	-0.03%
2023/10/27	0	0.00	9	59.72	59.40	-9	3,500	-0.26%
2023/10/26	8	61.08	0	0.00	60.20	8	3,491	0.23%
2023/10/25	0	0.00	3	61.67	62.00	-3	3,448	-0.09%
2023/10/24	0	0.00	1	60.70	60.70	-1	3,402	-0.03%
2023/10/23	0	0.00	4	60.80	59.90	-4	3,432	-0.12%
2023/10/20	4	61.43	3	61.00	60.80	1	3,445	0.03%
2023/10/19	1	60.80	0	0.00	60.70	1	3,413	0.03%
2023/10/18	0	0.00	7	59.60	60.00	-7	3,342	-0.21%
2023/10/17	8	60.74	4	60.60	60.70	4	3,292	0.12%
2023/10/16	13	59.34	15	59.68	59.20	-2	3,230	-0.06%
2023/10/13	1	59.00	1.2	60.00	60.00	-0.2	3,223	-0.01%
2023/10/11	0	0.00	4	58.25	57.80	-4	3,134	-0.13%
2023/10/06	0	57.90	0	0.00	57.50	0	3,133	0.00%
2023/10/05	0	0.00	4	58.05	57.60	-4	3,142	-0.13%
2023/10/04	0	0.00	2	57.20	57.60	-2	3,130	-0.06%
2023/10/02	2	57.60	0	0.00	57.70	2	3,151	0.06%
2023/09/27	5	57.10	0	0.00	56.90	5	3,296	0.15%
2023/09/26	2	57.20	0	0.00	56.70	2	3,299	0.06%
2023/09/25	0	0.00	4	58.30	58.30	-4	3,259	-0.12%
2023/09/21	2	57.10	0	0.00	57.20	2	3,216	0.06%
2023/09/20	3	59.30	7	59.39	58.00	-4	3,167	-0.13%
2023/09/19	21	60.74	11	60.35	60.80	10	2,973	0.34%
2023/09/18	0	0.00	3	58.73	58.80	-3	2,660	-0.11%
2023/09/15	1	58.20	17	58.50	58.00	-16	2,635	-0.61%
2023/09/14	0	0.00	1	57.40	57.20	-1	2,512	-0.04%
2023/09/13	2	56.85	0	0.00	56.60	2	2,493	0.08%
2023/09/12	0	0.00	11	57.30	57.40	-11	2,488	-0.44%
2023/09/08	3	56.87	0	0.00	57.20	3	2,490	0.12%
2023/09/07	0	0.00	2	57.90	57.80	-2	2,489	-0.08%
2023/09/06	0	0.00	3	58.07	58.20	-3	2,480	-0.12%
2023/09/05	0	0.00	1	57.80	57.80	-1	2,464	-0.04%
2023/09/04	0	0.00	1	57.60	57.50	-1	2,453	-0.04%
2023/08/31	0	0.00	2	57.55	57.70	-2	2,435	-0.08%
2023/08/29	0	0.00	7	56.13	56.40	-7	2,351	-0.30%
2023/08/25	0	0.00	1	56.50	56.60	-1	2,319	-0.04%
2023/08/24	1	57.40	5.1	56.63	56.10	-4.1	2,284	-0.18%
2023/08/23	5	55.30	17	54.43	55.40	-12	2,157	-0.56%
2023/08/22	0.2	52.52	16	52.76	52.60	-15.8	2,032	-0.78%
2023/08/21	13	53.15	3	53.30	52.50	10	1,991	0.50%
2023/08/18	0	0.00	2	51.30	51.50	-2	1,923	-0.10%
2023/08/17	0	0.00	1	51.40	51.30	-1	1,919	-0.05%
2023/08/16	0	0.00	1	50.70	50.80	-1	1,909	-0.05%
2023/08/15	0	0.00	2	50.40	50.30	-2	1,908	-0.10%
2023/08/14	4	50.40	6	50.37	50.30	-2	1,916	-0.10%
2023/08/11	3	51.27	1	51.10	51.10	2	1,910	0.10%
2023/08/10	15	52.20	0	0.00	51.90	15	1,894	0.79%
2023/08/09	1	52.60	0	0.00	52.50	1	1,878	0.05%
2023/08/08	1	52.70	4	52.70	52.70	-3	1,879	-0.16%
2023/08/04	1	52.10	2	52.20	52.30	-1	1,870	-0.05%
2023/08/02	10	51.90	0	0.00	52.00	10	1,872	0.53%
2023/08/01	3	52.00	6	52.00	52.00	-3	1,856	-0.16%
2023/07/31	7	53.07	1.2	52.87	52.90	5.8	1,835	0.32%
2023/07/28	0	0.00	1	53.10	53.70	-1	1,808	-0.06%
2023/07/27	15	52.41	1	52.30	52.30	14	1,778	0.79%
2023/07/26	14	57.26	10	57.60	57.00	4	1,700	0.24%
2023/07/25	1	57.10	1	57.50	57.50	0	1,640	0.00%
2023/07/24	5	57.70	5	57.60	57.50	0	1,629	0.00%
2023/07/20	1	58.30	0	0.00	58.30	1	1,596	0.06%
2023/07/19	0	0.00	10	59.10	58.00	-10	1,577	-0.63%
2023/07/18	11	58.68	1	58.50	58.50	10	1,543	0.65%
2023/07/17	1	58.90	20	58.70	58.90	-19	1,536	-1.24%
2023/07/13	0	0.00	20	58.02	57.60	-20	1,483	-1.35%
2023/07/12	0	0.00	1	57.40	57.40	-1	1,447	-0.07%
2023/07/11	1	56.70	0	0.00	56.80	1	1,440	0.07%
2023/07/10	0	0.00	10	56.90	56.50	-10	1,454	-0.69%
2023/07/07	34	56.80	1	57.00	56.70	33	1,456	2.27%
2023/07/06	0	0.00	1.1	57.82	57.80	-1.1	1,433	-0.08%
2023/07/05	13	58.53	43.2	58.46	58.20	-30.2	1,396	-2.16%
2023/06/27	11	55.37	1	54.90	54.90	10	1,328	0.75%
2023/06/26	0	0.00	1	55.60	55.60	-1	1,317	-0.08%
2023/06/20	1	55.50	2	55.75	55.90	-1	1,307	-0.08%
2023/06/19	1	56.00	0	0.00	55.90	1	1,313	0.08%
2023/06/16	1	56.00	0	0.00	56.00	1	1,326	0.08%
2023/06/15	2	56.10	0	0.00	55.80	2	1,330	0.15%
2023/06/14	20	55.80	1	56.00	56.10	19	1,336	1.42%
2023/06/12	0	0.00	1	55.40	55.40	-1	1,349	-0.07%
2023/06/09	3	54.87	1	55.10	55.10	2	1,345	0.15%
2023/06/05	0	0.00	2	55.70	55.80	-2	1,470	-0.14%
2023/06/01	0	0.00	6	55.45	55.60	-6	1,530	-0.39%
2023/05/31	0	0.00	1	55.50	55.50	-1	1,566	-0.06%
2023/05/30	1	54.50	1	54.80	54.90	0	1,567	0.00%
2023/05/26	1	54.60	4	54.55	54.30	-3	1,600	-0.19%
2023/05/24	0	0.00	2	54.20	54.10	-2	1,602	-0.12%
2023/05/23	0	0.00	2	54.20	54.10	-2	1,623	-0.12%
2023/05/19	5	53.80	0	0.00	53.90	5	1,627	0.31%
2023/05/18	0	0.00	3	53.50	53.40	-3	1,627	-0.18%
2023/05/12	0	0.00	5	52.70	52.90	-5	1,644	-0.30%
2023/05/11	1	52.80	2	52.70	52.70	-1	1,642	-0.06%
2023/05/08	1	53.20	8	53.60	53.10	-7	1,651	-0.42%
2023/05/05	1	53.10	0	0.00	53.20	1	1,662	0.06%
2023/04/27	1	51.20	1	51.70	51.50	0	1,760	0.00%
2023/04/26	1	52.20	0	0.00	52.30	1	1,710	0.06%
2023/04/25	0	0.00	1	52.50	52.50	-1	1,691	-0.06%
2023/04/24	1	53.20	0	0.00	53.00	1	1,680	0.06%
2023/04/21	1	53.20	0	0.00	53.20	1	1,667	0.06%
2023/04/20	4	54.50	0	0.00	54.20	4	1,643	0.24%
2023/04/19	1	55.30	0.1	55.50	55.20	0.9	1,624	0.06%
2023/04/17	1	55.30	0	0.00	55.40	1	1,626	0.06%
2023/04/13	0	0.00	2	55.60	55.50	-2	1,606	-0.12%
2023/04/11	0	0.00	1.1	55.42	55.60	-1.1	1,574	-0.07%
2023/04/10	0	0.00	1	55.40	55.30	-1	1,573	-0.06%
2023/04/07	0	0.00	1	55.80	55.70	-1	1,560	-0.06%
2023/04/06	1	55.60	0	0.00	55.60	1	1,552	0.06%
2023/03/31	1	55.80	0	0.00	55.90	1	1,549	0.06%
2023/03/30	0	0.00	1	55.40	55.80	-1	1,509	-0.07%
2023/03/29	3	54.91	12	55.73	55.30	-9	1,509	-0.59%
2023/03/28	0	0.00	84	55.70	55.60	-84	1,496	-5.62%
2023/03/27	2.1	55.80	13	55.80	55.70	-10.9	1,490	-0.73%
2023/03/24	0	0.00	4	55.80	55.70	-4	1,493	-0.27%
2023/03/21	1	55.90	2	56.20	55.60	-1	1,531	-0.07%
2023/03/20	0	0.00	9	56.07	56.00	-9	1,516	-0.59%
2023/03/17	0	0.00	1	55.80	55.80	-1	1,520	-0.07%
2023/03/16	1	55.20	0	0.00	55.00	1	1,509	0.07%
2023/03/15	0	0.00	19	55.82	55.90	-19	1,499	-1.27%
2023/03/14	0	0.00	1	55.30	55.40	-1	1,480	-0.07%
2023/03/10	4	55.40	0	0.00	55.70	4	1,475	0.27%
2023/03/09	0	0.00	2	56.00	55.60	-2	1,470	-0.14%
2023/03/08	27.2	56.08	7	56.29	56.10	20.2	1,438	1.40%
2023/03/07	2	56.50	0	0.00	56.90	2	1,341	0.15%
2023/03/06	80	55.70	0	0.00	55.70	80	1,280	6.25%
2023/03/03	1	54.52	0	0.00	54.90	1	1,252	0.08%
2023/02/24	0	0.00	2	53.35	53.40	-2	1,168	-0.17%
2023/02/23	1	53.10	0	0.00	53.20	1	1,155	0.09%
2023/02/22	3	52.50	0.1	52.30	52.70	2.9	1,148	0.25%
2023/02/21	0	0.00	5	52.54	52.70	-5	1,152	-0.43%
2023/02/17	0	0.00	2	51.40	51.60	-2	1,191	-0.17%
2023/02/15	1	51.50	0	0.00	51.20	1	1,221	0.08%
2023/02/14	1	51.90	0	0.00	51.80	1	1,204	0.08%
2023/02/13	5	51.84	0	0.00	51.90	5	1,222	0.41%
2023/02/10	2.1	52.01	0	0.00	52.10	2.1	1,241	0.17%
2023/02/09	1	52.00	5	52.10	52.10	-4	1,252	-0.32%
2023/02/08	1.1	52.20	3	52.10	52.10	-2	1,259	-0.15%
2023/02/06	1	51.80	11	51.86	51.80	-10	1,294	-0.77%
2023/02/03	0	0.00	1	52.30	52.30	-1	1,295	-0.08%
2023/02/02	0	0.00	23	51.87	52.20	-23	1,297	-1.77%
2023/02/01	0	0.00	31	51.30	51.40	-31	1,253	-2.47%
2023/01/31	20	50.20	0	50.30	50.90	20	1,228	1.63%
2023/01/13	2	49.28	1	49.45	49.15	1	1,240	0.08%
2023/01/11	0	0.00	1	49.55	49.50	-1	1,267	-0.08%
2023/01/09	1	49.20	0	0.00	49.60	1	1,331	0.08%
2023/01/05	2.2	48.48	4	48.60	48.30	-1.8	1,340	-0.13%
2023/01/04	0	0.00	1	48.65	48.60	-1	1,344	-0.07%
2023/01/03	0	0.00	1	48.75	48.75	-1	1,365	-0.07%
2022/12/28	1	48.20	0	0.00	48.20	1	1,417	0.07%
2022/12/23	0	0.00	1	48.95	48.85	-1	1,464	-0.07%
2022/12/21	2	48.28	0	0.00	48.20	2	1,499	0.13%
2022/12/15	0	0.00	10	50.40	50.40	-10	1,536	-0.65%
2022/12/13	0	0.00	1	50.40	50.10	-1	1,532	-0.07%
2022/12/09	11	49.70	0	0.00	49.50	11	1,515	0.73%
2022/12/08	1	49.00	5	49.10	49.35	-4	1,506	-0.27%
2022/12/07	4	49.64	1	49.35	49.30	3	1,517	0.20%
2022/12/06	1	50.30	0	0.00	50.00	1	1,511	0.07%
2022/12/02	2	50.70	0	0.00	50.50	2	1,514	0.13%
2022/12/01	28	50.58	1	50.50	50.70	27	1,539	1.75%
2022/11/30	0	0.00	1	50.50	50.20	-1	1,554	-0.07%
2022/11/28	11	49.77	0	0.00	49.90	11	1,566	0.70%
2022/11/24	0	0.00	20	49.95	50.10	-20	1,606	-1.24%
2022/11/22	1.1	49.31	1	49.35	49.35	0.1	1,634	0.01%
2022/11/21	1	49.75	5	50.00	49.60	-4	1,678	-0.24%
2022/11/18	0	0.00	76	50.00	50.10	-76	1,680	-4.52%
2022/11/17	3.1	50.19	0	0.00	50.10	3.1	1,677	0.18%
2022/11/16	1	49.90	1	50.20	50.10	0	1,679	0.00%
2022/11/15	10	50.15	2	50.10	50.20	8	1,655	0.48%
2022/11/14	25	49.60	0	0.00	49.80	25	1,653	1.51%
2022/11/11	13	49.54	9	49.74	49.20	4	1,654	0.24%
2022/11/10	0	0.00	0.2	49.10	49.20	-0.2	1,640	-0.01%
2022/11/09	35	48.94	2	49.05	49.05	33	1,646	2.00%
2022/11/08	23	48.72	1	48.85	48.25	22	1,649	1.33%
2022/11/07	2	48.68	20	48.80	48.85	-18	1,670	-1.08%
2022/11/04	0	0.00	1	48.45	48.40	-1	1,699	-0.06%
2022/11/03	0	0.00	6	48.10	48.30	-6	1,700	-0.35%
2022/11/02	0	0.00	47	47.81	48.05	-47	1,716	-2.74%
2022/11/01	5	46.80	0	0.00	47.00	5	1,717	0.29%
2022/10/31	0	0.00	15	47.08	46.50	-15	1,734	-0.86%
2022/10/28	61	46.78	1	46.30	46.30	60	1,748	3.43%
2022/10/26	3	45.92	1	45.80	45.80	2	1,862	0.11%
2022/10/25	0	0.00	10	45.93	45.95	-10	1,866	-0.54%
2022/10/24	2	46.98	0	0.00	46.60	2	1,883	0.11%
2022/10/21	20	46.80	1	46.95	46.55	19	1,887	1.01%
2022/10/19	1	46.00	1	46.05	46.10	0	1,911	0.00%
2022/10/18	0	0.00	1	46.15	46.50	-1	1,896	-0.05%
2022/10/17	1	44.30	0	0.00	44.75	1	1,890	0.05%
2022/10/14	0	0.00	1	43.10	43.70	-1	1,893	-0.05%
2022/10/13	2	43.38	1	42.00	42.00	1	1,948	0.05%
2022/10/12	3	43.27	1	43.95	43.95	2	1,956	0.10%
2022/10/11	1.2	43.80	2	43.40	43.40	-0.9	1,966	-0.04%
2022/10/07	0.1	45.20	0	0.00	45.25	0.1	1,985	0.01%
2022/10/06	0.1	44.80	0	0.00	44.70	0.1	2,046	0.00%
2022/10/05	1	45.35	1	45.00	45.00	0	2,116	0.00%
2022/10/03	0	0.00	2	43.33	43.20	-2	2,150	-0.09%
2022/09/30	1	41.65	0	0.00	42.50	1	2,188	0.05%
2022/09/28	8	43.22	1	42.65	42.00	7	2,260	0.31%
2022/09/27	11	43.15	0	0.00	43.60	11	2,290	0.48%
2022/09/26	17	44.24	1	43.80	43.80	16	2,309	0.69%
2022/09/23	10	45.90	1	45.70	45.70	9	2,358	0.38%
2022/09/22	0	46.25	3	46.15	46.20	-3	2,442	-0.12%
2022/09/20	1	46.95	0	0.00	46.80	1	2,527	0.04%
2022/09/19	0.1	47.20	1	46.95	46.95	-1	2,560	-0.04%
2022/09/16	4	47.34	0	0.00	47.15	4	2,628	0.15%
2022/09/15	0	0.00	5	47.97	48.05	-5	2,642	-0.19%
2022/09/14	2.1	47.55	0	0.00	47.65	2.1	2,682	0.08%
2022/09/13	2.1	48.31	0	0.00	48.30	2.1	2,686	0.08%
2022/09/12	4	48.21	0	0.00	48.05	4	2,730	0.15%
2022/09/08	4	47.71	0	0.00	48.00	4	2,779	0.14%
2022/09/07	2.1	47.95	0	0.00	47.60	2.1	2,805	0.07%
2022/09/06	3	49.17	4	48.83	48.95	-1	2,800	-0.04%
2022/09/05	2	50.18	0	0.00	49.80	2	2,825	0.07%
2022/09/02	4	50.53	0	0.00	50.50	4	2,840	0.14%
2022/09/01	2.1	50.50	0	0.00	50.30	2.1	2,875	0.07%
2022/08/31	1	51.00	1	51.40	51.10	0	2,918	0.00%
2022/08/30	4	50.98	0	0.00	50.90	4	3,107	0.13%
2022/08/29	1	50.90	2	50.90	50.90	-1	3,190	-0.03%
2022/08/26	0	0.00	2	51.75	51.90	-2	3,183	-0.06%
2022/08/24	2	50.50	0	0.00	50.40	2	3,198	0.06%
2022/08/23	0	0.00	2	50.55	50.50	-2	3,206	-0.06%
2022/08/22	2	51.40	0	0.00	51.20	2	3,202	0.06%
2022/08/19	0	0.00	2	51.90	51.70	-2	3,195	-0.06%
2022/08/18	1	51.40	0	0.00	51.50	1	3,179	0.03%
2022/08/17	1	51.30	0	0.00	51.50	1	3,168	0.03%
2022/08/16	1	51.10	0	0.00	51.20	1	3,180	0.03%
2022/08/15	0	0.00	10	51.60	51.50	-10	3,187	-0.31%
2022/08/12	0	0.00	8.2	51.07	51.20	-8.2	3,180	-0.26%
2022/08/11	0.2	50.90	3	50.40	50.30	-2.8	3,155	-0.09%
2022/08/10	3	49.75	0	0.00	49.60	3	3,146	0.10%
2022/08/09	3	49.65	3	50.00	49.90	0	3,154	0.00%
2022/08/08	0	0.00	3	49.68	50.00	-3	3,138	-0.10%
2022/08/05	0	0.00	3	49.50	49.35	-3	3,114	-0.10%
2022/08/04	6.1	48.64	0	0.00	48.80	6.1	3,122	0.19%
2022/08/03	5	49.35	0	0.00	49.10	5	3,105	0.16%
2022/08/02	4.1	50.30	1	50.40	50.00	3.1	3,069	0.10%
2022/07/29	1	49.95	0	0.00	49.90	1	3,037	0.03%
2022/07/28	1.1	49.59	1	49.65	49.65	0.1	3,058	0.00%
2022/07/27	2	49.10	2	49.63	50.20	0	3,068	0.00%
2022/07/26	1	50.30	1	49.90	49.90	0	3,103	0.00%
2022/07/25	1	50.50	0	0.00	50.60	1	3,098	0.03%
2022/07/22	14	51.04	0	0.00	51.00	14	3,118	0.45%
2022/07/21	2	50.90	21	50.64	50.90	-19	3,120	-0.61%
2022/07/20	33	50.18	28	50.40	50.00	5	3,112	0.16%
2022/07/19	12	49.26	1	49.15	49.35	11	3,076	0.36%
2022/07/18	0	0.00	5	48.50	49.35	-5	3,059	-0.16%
2022/07/15	0	0.00	12	48.32	48.65	-12	3,048	-0.39%
2022/07/14	3	47.02	0	0.00	47.30	3	3,027	0.10%
2022/07/13	6	50.95	38	50.73	50.60	-32	2,958	-1.08%
2022/07/12	4	50.28	1	50.30	50.30	3	2,885	0.10%
2022/07/08	2	50.70	1	51.50	51.10	1	2,846	0.04%
2022/07/07	9.1	50.49	1	50.60	50.60	8.1	2,820	0.29%
2022/07/06	4	50.63	3	50.87	50.50	1	2,795	0.04%
2022/07/05	2	51.20	4	51.58	52.50	-2	2,806	-0.07%
2022/07/04	2	50.40	2	50.40	50.40	0	2,851	0.00%
2022/07/01	3	51.20	3	50.90	50.90	0	2,889	0.00%
2022/06/30	2	51.40	1	51.90	51.90	1	2,837	0.04%
2022/06/29	5	53.86	1	53.90	53.90	4	2,756	0.15%
2022/06/28	3	55.07	1	54.90	54.90	2	2,715	0.07%
2022/06/27	0	0.00	2	56.50	56.10	-2	2,715	-0.07%
2022/06/24	6.5	55.54	2	55.00	55.00	4.5	2,734	0.16%
2022/06/22	4	56.55	1	56.20	56.20	3	2,730	0.11%
2022/06/21	0	0.00	0.1	57.60	57.90	-0.1	2,691	0.00%
2022/06/20	8	58.01	2	57.20	57.20	6	2,692	0.22%
2022/06/17	15	59.67	2	59.00	59.00	13	2,651	0.49%
2022/06/16	5	61.62	6	60.95	60.80	-1	2,603	-0.04%
2022/06/15	2	61.90	0	0.00	61.80	2	2,583	0.08%
2022/06/14	0	0.00	1	60.80	62.20	-1	2,602	-0.04%
2022/06/13	1	61.60	1	61.80	61.70	0	2,562	0.00%
2022/06/10	0.1	62.40	0	0.00	62.20	0.1	2,541	0.00%
2022/06/09	13	62.23	0	0.00	62.30	13	2,520	0.52%
2022/06/08	0	0.00	11	62.70	62.30	-11	2,461	-0.45%
2022/06/07	2	61.20	3	61.10	60.80	-1	2,283	-0.04%
2022/06/06	0	0.00	3	60.00	60.40	-3	2,230	-0.14%
2022/06/02	4	60.25	0	0.00	60.20	4	2,264	0.18%
2022/06/01	2	60.30	0	0.00	60.30	2	2,268	0.09%
2022/05/31	0	0.00	1	59.70	59.50	-1	2,227	-0.04%
2022/05/30	1	59.20	0	0.00	59.40	1	2,220	0.05%
2022/05/27	0	0.00	2	58.60	58.70	-2	2,215	-0.09%
2022/05/26	1	58.70	1	58.40	58.40	0	2,224	0.00%
2022/05/25	6	59.00	0	0.00	59.00	6	2,236	0.27%
2022/05/24	3	59.50	0.3	58.90	58.70	2.7	2,273	0.12%
2022/05/23	1	59.80	0	0.00	59.80	1	2,253	0.04%
2022/05/20	0	0.00	6	59.83	59.90	-6	2,247	-0.27%
2022/05/19	0	0.00	1	59.80	59.60	-1	2,234	-0.04%
2022/05/18	5	59.70	2	60.00	59.70	3	2,217	0.14%
2022/05/17	1	59.20	4	59.23	59.30	-3	2,192	-0.14%
2022/05/13	2.2	58.32	0	0.00	58.40	2.2	2,181	0.10%
2022/05/12	1	58.00	1	57.80	57.80	0	2,186	0.00%
2022/05/11	1	58.80	0	0.00	58.70	1	2,164	0.05%
2022/05/10	1	58.60	0	0.00	58.70	1	2,182	0.05%
2022/05/09	5	59.42	0	0.00	58.60	5	2,199	0.23%
2022/05/04	0	0.00	2	59.20	59.20	-2	2,207	-0.09%
2022/05/03	1.2	58.54	7	58.54	59.20	-5.8	2,198	-0.27%
2022/04/28	0	0.00	1	56.30	56.30	-1	2,171	-0.05%
2022/04/27	1	54.80	2	54.70	56.10	-1	2,161	-0.05%
2022/04/26	1	55.50	0	0.00	55.70	1	2,164	0.05%
2022/04/25	6	56.20	0	0.00	56.00	6	2,263	0.27%
2022/04/21	0	0.00	1	57.90	57.50	-1	2,321	-0.04%
2022/04/20	3	57.40	0	0.00	57.20	3	2,391	0.13%
2022/04/19	2	57.20	1	57.20	57.20	1	2,394	0.04%
2022/04/18	2	57.20	0	0.00	57.10	2	2,422	0.08%
2022/04/15	4	57.45	0	0.00	57.20	4	2,439	0.16%
2022/04/12	3	58.10	1	57.50	57.50	2	2,613	0.08%
2022/04/11	7	58.67	1	58.80	58.50	6	2,602	0.23%
2022/04/08	3	60.63	3	60.20	60.10	0	2,555	0.00%
2022/04/07	6	60.13	8	60.06	59.40	-2	2,480	-0.08%
2022/04/06	2	58.90	0	0.00	58.70	2	2,401	0.08%
2022/04/01	3	59.70	4	59.45	59.60	-1	2,395	-0.04%
2022/03/31	0	0.00	1	59.70	59.60	-1	2,407	-0.04%
2022/03/30	4	59.95	0	0.00	59.90	4	2,403	0.17%
2022/03/29	6	61.15	10	61.20	60.10	-4	2,382	-0.17%
2022/03/28	10	59.90	23	60.63	60.70	-13	2,332	-0.56%
2022/03/25	16	59.20	0.5	59.60	59.40	15.5	2,256	0.69%
2022/03/21	1	59.00	0	0.00	59.10	1	2,285	0.04%
2022/03/18	0	0.00	1	58.90	58.60	-1	2,310	-0.04%
2022/03/17	1	58.90	0	0.00	58.80	1	2,325	0.04%
2022/03/15	0	57.40	0	0.00	57.20	0	2,344	0.00%
2022/03/14	1	58.20	0	0.00	58.20	1	2,353	0.04%
2022/03/10	2	57.70	0	0.00	57.90	2	2,372	0.08%
2022/03/09	0	0.00	11	56.67	57.20	-11	2,360	-0.47%
2022/03/08	9	55.18	4	55.13	54.90	5	2,340	0.21%
2022/03/07	5	56.40	0	0.00	56.10	5	2,321	0.22%
2022/03/02	1	57.50	0	0.00	57.80	1	2,418	0.04%
2022/03/01	1	57.80	0	0.00	57.80	1	2,433	0.04%
2022/02/25	1	57.10	30	56.83	56.90	-29	2,457	-1.18%
2022/02/24	39	56.37	2	56.30	56.20	37	2,501	1.48%
2022/02/22	3	57.87	1	58.20	57.90	2	2,574	0.08%
2022/02/21	1	58.30	0	0.00	58.90	1	2,754	0.04%
2022/02/15	1	57.90	0	0.00	57.90	1	3,101	0.03%
2022/02/14	0	0.00	3	57.73	57.80	-3	3,129	-0.10%
2022/02/11	0	0.00	2	59.30	58.90	-2	3,151	-0.06%
2022/02/10	20	59.50	1	59.10	59.30	19	3,229	0.59%
2022/02/09	1	58.50	2	58.40	59.00	-1	3,266	-0.03%
2022/02/08	0	0.00	4	57.53	57.50	-4	3,301	-0.12%
2022/02/07	3	56.27	0	0.00	57.20	3	3,431	0.09%
2022/01/26	2	56.70	7	56.86	56.50	-5	3,443	-0.15%
2022/01/25	4	57.28	0	0.00	57.10	4	3,496	0.11%
2022/01/24	1	57.10	1	57.80	57.80	0	3,530	0.00%
2022/01/21	2	58.45	1	58.30	58.30	1	3,548	0.03%
2022/01/20	1	59.10	0	0.00	59.50	1	3,593	0.03%
2022/01/18	2	59.65	4	60.10	59.70	-2	3,661	-0.05%
2022/01/17	1	58.70	15	58.85	58.90	-14	3,565	-0.39%
2022/01/14	11	58.02	0	0.00	58.00	11	3,541	0.31%
2022/01/13	2	58.85	11	58.35	59.00	-9	3,558	-0.25%
2022/01/11	12	57.93	2	58.00	57.50	10	3,566	0.28%
2022/01/07	3	58.73	0	0.00	58.10	3	3,596	0.08%
2022/01/06	3	59.70	0	0.00	59.30	3	3,572	0.08%
2022/01/05	2	59.65	46	59.90	59.60	-44	3,597	-1.22%
2022/01/04	4	58.55	0	0.00	58.30	4	3,518	0.11%
2021/12/29	40	58.90	2	58.90	59.00	38	3,591	1.06%
2021/12/24	12	59.07	1	59.10	58.90	11	3,773	0.29%
2021/12/23	1	58.50	3	58.70	58.80	-2	3,790	-0.05%
2021/12/22	1	58.00	0	0.00	58.20	1	3,885	0.03%
2021/12/21	2	57.25	0	0.00	57.90	2	3,910	0.05%
2021/12/20	3	57.27	0	0.00	57.20	3	3,959	0.08%
2021/12/17	1	57.70	1	58.30	57.60	0	3,987	0.00%
2021/12/15	2	57.10	0	0.00	57.00	2	4,034	0.05%
2021/12/10	0	0.00	10	58.50	58.10	-10	4,072	-0.25%
2021/12/09	7	58.87	2	58.80	58.70	5	4,078	0.12%
2021/12/08	10	60.50	0	0.00	60.10	10	4,062	0.25%
2021/12/03	5	60.00	11	60.18	60.00	-6	4,334	-0.14%
2021/12/02	2	59.80	5	59.80	59.90	-3	4,470	-0.07%
2021/12/01	1	59.80	0	0.00	60.10	1	4,630	0.02%
2021/11/30	4	59.38	3	59.30	59.30	1	4,793	0.02%
2021/11/29	4	58.25	2	58.55	58.60	2	4,886	0.04%
2021/11/26	13.3	59.45	12	59.33	59.00	1.3	4,977	0.03%
2021/11/25	12	60.80	0	0.00	60.70	12	5,004	0.24%
2021/11/24	2	60.90	21	61.04	61.10	-19	5,079	-0.37%
2021/11/23	18.2	60.97	4	60.93	60.60	14.2	5,241	0.27%
2021/11/22	4	62.00	24	62.37	62.20	-20	5,264	-0.38%
2021/11/19	37	62.25	1	62.60	61.90	36	5,347	0.67%
2021/11/18	10	63.63	9	63.58	62.80	1	5,379	0.02%
2021/11/17	2	61.00	5	62.04	62.70	-3	5,307	-0.06%
2021/11/16	1	61.00	0	0.00	61.00	1	5,224	0.02%
2021/11/15	4	61.03	18	60.78	61.40	-14	5,275	-0.27%
2021/11/12	1	59.80	1	60.20	59.70	0	5,328	0.00%
2021/11/11	2	59.90	24	59.91	59.70	-22	5,407	-0.41%
2021/11/10	2	59.80	3	59.80	59.80	-1	5,739	-0.02%
2021/11/09	11	59.72	27	60.09	60.20	-16	5,876	-0.27%
2021/11/08	5	60.50	0	0.00	60.20	5	5,900	0.08%
2021/11/05	13	60.28	2	60.35	60.20	11	6,023	0.18%
2021/11/04	12	60.53	20	60.35	60.40	-8	6,187	-0.13%
2021/11/03	0	0.00	6	58.90	58.90	-6	6,296	-0.10%
2021/11/02	13	58.25	23	58.77	58.10	-10	6,409	-0.16%
2021/11/01	0	0.00	2	59.05	59.60	-2	6,696	-0.03%
2021/10/29	12	58.93	0	0.00	58.60	12	6,956	0.17%
2021/10/28	5	58.70	5	58.86	59.20	0	7,005	0.00%
2021/10/27	0	0.00	16	57.63	58.60	-16	7,162	-0.22%
2021/10/26	39	58.34	0	0.00	58.10	39	7,365	0.53%
2021/10/25	0	0.00	1	57.40	57.30	-1	7,748	-0.01%
2021/10/22	11	56.80	32	57.12	57.10	-21	7,918	-0.27%
2021/10/21	8	56.61	1	56.50	56.60	7	8,144	0.09%
2021/10/19	2	57.10	11	56.78	57.20	-9	8,481	-0.11%
2021/10/18	10	55.90	0	0.00	55.50	10	8,573	0.12%
2021/10/15	5	56.20	5	55.86	56.40	0	8,835	0.00%
2021/10/14	1	54.40	2	54.60	54.50	-1	8,954	-0.01%
2021/10/13	14	54.44	2	54.30	54.30	12	9,232	0.13%
2021/10/12	2	55.65	0	0.00	55.60	2	9,616	0.02%
2021/10/08	23	56.41	2	56.40	56.40	21	9,632	0.22%
2021/10/07	7	56.43	0	0.00	56.70	7	9,690	0.07%
2021/10/06	8	56.38	2	55.50	55.50	6	9,818	0.06%
2021/10/05	2	56.70	0	0.00	57.20	2	9,815	0.02%
2021/10/04	1	57.70	0	0.00	55.40	1	9,782	0.01%
2021/10/01	2	57.95	3	57.40	57.20	-1	9,766	-0.01%
2021/09/30	1	58.50	1	59.10	59.40	0	9,847	0.00%
2021/09/29	8	58.88	6	58.82	58.40	2	10,009	0.02%
2021/09/28	2	61.30	5	61.34	61.30	-3	10,163	-0.03%
2021/09/27	0	0.00	1	62.20	62.20	-1	10,199	-0.01%
2021/09/24	4	62.35	9	62.30	62.40	-5	10,380	-0.05%
2021/09/23	11	62.05	0	0.00	61.80	11	10,407	0.11%
2021/09/22	6	61.70	0	0.00	61.20	6	10,444	0.06%
2021/09/17	6	63.28	1	63.00	63.10	5	10,536	0.05%
2021/09/16	1	64.00	0	0.00	63.50	1	10,565	0.01%
2021/09/15	1	63.50	6	62.88	62.80	-5	10,627	-0.05%
2021/09/14	1	64.10	2	64.10	64.10	-1	10,679	-0.01%
2021/09/13	2	64.20	0	0.00	64.10	2	10,698	0.02%
2021/09/10	0	0.00	3	64.73	65.30	-3	10,720	-0.03%
2021/09/09	3	63.57	2	64.30	64.60	1	10,741	0.01%
2021/09/08	11	63.83	4	63.65	62.80	7	10,706	0.07%
2021/09/07	12	65.47	13	65.53	66.10	-1	10,607	-0.01%
2021/09/06	13	67.20	30	66.62	66.20	-17	10,645	-0.16%
2021/09/03	17	66.38	26	66.63	67.20	-9	10,541	-0.09%
2021/09/02	7.2	65.32	2	65.15	64.60	5.2	10,414	0.05%
2021/09/01	12	64.78	18	65.12	65.60	-6	10,339	-0.06%
2021/08/31	6	63.72	6	64.30	65.00	0	10,289	0.00%
2021/08/30	19	63.82	106	64.06	64.20	-87	10,495	-0.83%	大賣/
2021/08/27	103	63.18	10	63.80	63.10	93	10,541	0.88%	大買/
2021/08/26	14	61.98	16	62.52	62.40	-2	10,410	-0.02%
2021/08/25	11	61.86	15	62.42	62.50	-4	10,348	-0.04%
2021/08/24	18	61.39	12	61.50	62.20	6	10,262	0.06%
2021/08/23	23	61.30	6	61.48	61.60	17	10,185	0.17%
2021/08/20	2	59.55	10	59.12	60.20	-8	10,104	-0.08%
2021/08/19	20	60.38	14	60.04	59.10	6	10,046	0.06%
2021/08/18	7	60.27	6	59.75	62.10	1	9,937	0.01%
2021/08/17	12	60.29	13	59.71	59.20	-1	9,851	-0.01%
2021/08/16	35	60.17	24	60.51	60.70	11	9,775	0.11%
2021/08/13	5.5	67.08	101	66.44	65.50	-95.5	9,433	-1.01%	大賣/
2021/08/12	8	67.25	9	68.27	68.60	-1	9,282	-0.01%
2021/08/11	22	69.15	20	69.83	67.50	2	9,218	0.02%
2021/08/10	30	68.45	31	68.97	70.40	-1	9,120	-0.01%
2021/08/09	31	70.11	18	71.02	69.90	13	9,013	0.14%
2021/08/06	8	70.81	8	70.91	71.60	0	8,831	0.00%
2021/08/05	1	68.40	9	70.24	71.00	-8	8,767	-0.09%
2021/08/04	11.3	68.44	20	68.48	68.10	-8.7	8,575	-0.10%
2021/08/03	7	65.40	9	65.84	66.00	-2	8,370	-0.02%
2021/08/02	7	65.21	18	65.46	65.50	-11	8,308	-0.13%
2021/07/30	3	64.23	6	64.20	64.10	-3	8,124	-0.04%
2021/07/29	22	63.62	36	63.70	64.30	-14	7,983	-0.18%
2021/07/28	12	60.78	9	60.80	61.40	3	7,627	0.04%
2021/07/27	18	62.19	21	62.59	62.20	-3	7,613	-0.04%
2021/07/26	15	62.03	24	62.33	63.10	-9	7,526	-0.12%
2021/07/23	16	61.26	0	0.00	60.50	16	7,667	0.21%
2021/07/22	5	60.62	32	61.03	60.90	-27	7,936	-0.34%
2021/07/21	9	61.31	16	60.12	60.10	-7	7,914	-0.09%
2021/07/20	10	59.40	8	58.20	59.60	2	7,778	0.03%
2021/07/19	33	59.56	2	60.35	59.20	31	7,653	0.41%
2021/07/16	27	59.74	6	59.23	60.50	21	7,453	0.28%
2021/07/15	0	0.00	6	58.00	58.10	-6	7,075	-0.08%
2021/07/14	10	57.62	4	56.78	57.20	6	7,098	0.08%
2021/07/13	17	58.09	35	57.82	57.40	-18	7,194	-0.25%
2021/07/12	4	56.93	3	56.93	56.80	1	7,081	0.01%
2021/07/09	1	56.20	2	56.45	56.50	-1	7,110	-0.01%
2021/07/08	6	56.92	2	57.00	57.00	4	7,248	0.06%
2021/07/07	12	57.03	6	57.25	56.90	6	7,335	0.08%
2021/07/06	9	58.24	5	58.60	58.30	4	7,288	0.05%
2021/07/05	5	58.80	18	58.64	59.90	-13	7,212	-0.18%
2021/07/02	4	57.10	3.1	56.97	57.10	0.9	7,022	0.01%
2021/07/01	5	57.40	8	57.29	57.10	-3	7,046	-0.04%
2021/06/30	0	0.00	16	56.07	56.00	-16	6,950	-0.23%
2021/06/29	11	55.76	2	55.95	56.00	9	6,930	0.13%
2021/06/28	1	55.70	60	55.93	55.90	-59	6,901	-0.85%
2021/06/25	15	55.22	5	55.12	55.00	10	6,801	0.15%
2021/06/24	0	0.00	1	55.20	55.00	-1	6,793	-0.01%
2021/06/23	14	54.79	9	54.92	54.90	5	6,745	0.07%
2021/06/22	0	0.00	3	54.17	54.10	-3	6,683	-0.04%
2021/06/21	5	54.00	0	0.00	53.80	5	6,652	0.08%
2021/06/18	1	54.80	6	54.73	54.60	-5	6,664	-0.08%
2021/06/17	6	54.10	0	0.00	54.60	6	6,660	0.09%
2021/06/16	4	53.95	13	53.99	54.20	-9	6,703	-0.13%
2021/06/15	11	54.26	24	54.13	54.50	-13	6,708	-0.19%
2021/06/11	1.5	53.10	14	53.26	53.30	-12.5	6,643	-0.19%
2021/06/09	2	52.70	1	52.90	52.80	1	6,688	0.01%
2021/06/08	2	52.60	23	53.13	52.70	-21	6,726	-0.31%
2021/06/07	10	53.29	23	53.43	52.50	-13	6,780	-0.19%
2021/06/04	2	51.70	9	52.02	52.50	-7	6,529	-0.11%
2021/06/01	2	51.05	5	51.00	51.00	-3	6,501	-0.05%
2021/05/31	2	50.40	0	0.00	50.30	2	6,522	0.03%
2021/05/28	0	0.00	1	50.00	50.20	-1	6,544	-0.02%
2021/05/26	1	49.35	4	49.30	49.35	-3	6,653	-0.05%
2021/05/25	6	49.36	3	49.52	49.45	3	6,734	0.04%
2021/05/21	4	48.05	1	48.00	47.85	3	6,846	0.04%
2021/05/20	3	48.07	0	0.00	47.60	3	6,999	0.04%
2021/05/19	2	47.40	2	48.45	48.45	0	7,102	0.00%
2021/05/18	0	0.00	1	46.78	48.35	-1	7,172	-0.01%
2021/05/17	2	46.25	11	45.61	44.95	-9	7,324	-0.12%
2021/05/14	0	0.00	1	48.55	48.10	-1	7,331	-0.01%
2021/05/13	11	47.55	3	47.72	47.80	8	7,333	0.11%
2021/05/12	28.1	47.37	16	47.39	47.15	12.1	7,325	0.17%
2021/05/11	3	50.27	9	50.43	49.65	-6	7,256	-0.08%
2021/05/10	7	51.77	4	51.40	51.40	3	7,265	0.04%
2021/05/07	12	50.85	12	51.18	51.90	0	7,393	0.00%
2021/05/06	9	51.06	45	50.78	50.60	-36	7,539	-0.48%
2021/05/05	47	51.66	1	51.20	51.20	46	7,670	0.60%
2021/05/04	7	51.56	24	52.43	52.10	-17	7,998	-0.21%
2021/05/03	17	52.80	3	52.70	52.40	14	8,133	0.17%
2021/04/29	35	56.01	16	56.84	54.60	19	8,583	0.22%
2021/04/28	6	54.37	16	54.51	55.80	-10	9,138	-0.11%
2021/04/27	1	52.90	5	53.06	53.00	-4	9,147	-0.04%
2021/04/26	0	0.00	7	52.41	52.90	-7	9,166	-0.08%
2021/04/23	3	50.67	3	51.23	51.60	0	9,114	0.00%
2021/04/22	13	51.38	2	50.80	50.80	11	9,255	0.12%
2021/04/20	2	51.60	13	51.82	52.10	-11	9,501	-0.12%
2021/04/19	1	52.00	3	51.53	52.00	-2	9,620	-0.02%
2021/04/16	10	50.00	1	50.00	50.10	9	9,541	0.09%
2021/04/15	20	49.97	0	0.00	50.10	20	9,665	0.21%
2021/04/14	2	49.65	6	49.37	49.90	-4	9,702	-0.04%
2021/04/13	26	51.23	6	51.13	50.30	20	9,875	0.20%
2021/04/12	4	51.90	8	51.70	51.60	-4	10,141	-0.04%
2021/04/09	24	52.51	3	52.47	52.40	21	10,152	0.21%
2021/04/08	44	53.20	6	53.03	53.20	38	10,072	0.38%
2021/04/07	2	52.90	14.2	53.16	53.30	-12.2	10,044	-0.12%
2021/04/06	3	52.90	21	52.66	53.10	-18	10,017	-0.18%
2021/04/01	0	0.00	10	52.30	52.20	-10	9,931	-0.10%
2021/03/31	1	52.20	2	52.10	52.30	-1	9,994	-0.01%
2021/03/30	4	52.18	0	0.00	52.50	4	10,084	0.04%
2021/03/29	3	52.23	2	52.30	52.20	1	10,092	0.01%
2021/03/26	0	0.00	0.5	52.40	52.10	-0.5	10,136	0.00%
2021/03/25	5	52.08	2	51.95	51.90	3	10,177	0.03%
2021/03/24	20	52.50	2	52.35	52.10	18	10,204	0.18%
2021/03/23	6	52.35	1	52.50	52.50	5	10,219	0.05%
2021/03/22	7	52.64	6	53.43	52.60	1	10,244	0.01%
2021/03/19	3	52.57	9	52.56	53.10	-6	10,233	-0.06%
2021/03/18	1	52.50	6	52.38	52.60	-5	10,229	-0.05%
2021/03/17	4	52.20	2	52.00	52.10	2	10,319	0.02%
2021/03/16	13	52.67	15	52.95	52.60	-2	10,304	-0.02%
2021/03/15	0	0.00	3	52.10	52.30	-3	10,349	-0.03%
2021/03/12	7	51.99	6	52.38	52.00	1	10,422	0.01%
2021/03/11	8	51.83	11	51.81	51.80	-3	10,551	-0.03%
2021/03/10	0	0.00	5	51.00	50.70	-5	10,568	-0.05%
2021/03/09	3	50.13	1	49.65	50.50	2	10,669	0.02%
2021/03/08	6	50.25	7	50.54	50.10	-1	10,732	-0.01%
2021/03/05	0	0.00	18	50.44	50.30	-18	10,830	-0.17%
2021/03/03	1	50.80	0	0.00	50.80	1	11,040	0.01%
2021/03/02	10	51.01	1	50.70	50.70	9	11,148	0.08%
2021/02/26	10	50.71	3	50.63	50.60	7	11,411	0.06%
2021/02/25	2	51.45	9	51.50	51.20	-7	11,762	-0.06%
2021/02/24	7	51.80	5	52.20	51.30	2	11,867	0.02%
2021/02/23	9	51.60	1	51.90	51.90	8	11,835	0.07%
2021/02/22	5	51.70	7	51.64	51.90	-2	11,850	-0.02%
2021/02/19	7	50.79	2	50.70	51.10	5	11,822	0.04%
2021/02/18	6.9	51.65	11	51.59	51.80	-4.1	11,754	-0.03%
2021/02/17	31	51.75	19	51.76	52.00	12	11,727	0.10%
2021/02/05	4	50.40	14	50.20	50.30	-10	11,515	-0.09%
2021/02/04	1	49.50	3	49.72	49.60	-2	11,440	-0.02%
2021/02/03	15	49.13	3	49.00	49.15	12	11,480	0.10%
2021/02/02	7	49.43	4	49.26	49.50	3	11,469	0.03%
2021/02/01	6	47.99	23	47.79	48.25	-17	11,515	-0.15%
2021/01/29	32	48.98	6	49.39	48.65	26	11,479	0.23%
2021/01/28	34	49.87	43	49.83	50.00	-9	11,335	-0.08%
2021/01/27	40	51.24	27	51.23	51.20	13	11,155	0.12%
2021/01/26	45	52.66	28	52.94	52.50	17	10,929	0.16%
2021/01/25	14	51.76	22	51.66	51.80	-8	10,533	-0.08%
2021/01/22	29	52.48	16	52.58	52.50	13	10,241	0.13%
2021/01/21	56	51.29	42	51.34	51.50	14	9,656	0.14%
2021/01/20	5	49.30	14	48.70	48.25	-9	8,712	-0.10%
2021/01/19	13	47.84	10	47.80	47.60	3	8,273	0.04%
2021/01/18	6	46.62	2	46.75	46.80	4	8,138	0.05%
2021/01/15	21	47.90	16	47.58	47.25	5	8,052	0.06%
2021/01/14	21	47.74	23	47.80	48.50	-2	7,888	-0.03%
2021/01/13	5	47.18	3	47.37	47.45	2	7,663	0.03%
2021/01/12	4	46.58	17	47.31	46.50	-13	7,496	-0.17%
2021/01/11	3	47.30	2	47.13	47.20	1	7,296	0.01%
2021/01/08	23	46.79	7	46.58	47.05	16	7,211	0.22%
2021/01/07	2	46.40	5	46.60	46.60	-3	7,045	-0.04%
2021/01/06	23	47.45	9	47.66	46.65	14	6,942	0.20%
2021/01/05	11	47.85	35	46.85	48.25	-24	6,586	-0.36%
2021/01/04	9	45.80	5	46.02	46.10	4	6,217	0.06%
2020/12/31	15	45.39	0	0.00	45.25	15	6,143	0.24%
2020/12/30	5	45.48	10	45.78	45.65	-5	6,166	-0.08%
2020/12/28	0	0.00	1	45.95	45.70	-1	6,188	-0.02%
2020/12/25	8	46.21	3	46.17	45.90	5	6,182	0.08%
2020/12/24	8	45.75	13	45.43	45.90	-5	6,150	-0.08%
2020/12/23	2	44.95	6	44.87	44.75	-4	6,097	-0.07%
2020/12/22	7	45.10	4	45.70	44.70	3	6,102	0.05%
2020/12/21	9	45.04	3	44.82	45.50	6	6,046	0.10%
2020/12/18	3	45.10	1	45.00	44.80	2	5,954	0.03%
2020/12/17	5	45.30	2	45.25	45.40	3	5,901	0.05%
2020/12/16	9	45.57	6	45.11	45.80	3	5,882	0.05%
2020/12/15	8	44.89	1	45.10	44.70	7	5,803	0.12%
2020/12/14	1	45.45	1	45.35	45.45	0	5,763	0.00%
2020/12/11	5	45.10	0	0.00	45.05	5	5,722	0.09%
2020/12/10	3	45.63	5	45.95	45.70	-2	5,615	-0.04%
2020/12/09	1	46.60	14	46.75	46.65	-13	5,521	-0.24%
2020/12/07	4	45.85	6	45.98	46.00	-2	5,281	-0.04%
2020/12/04	13	45.32	16	45.49	45.45	-3	5,122	-0.06%
2020/12/03	0	0.00	28	45.24	45.15	-28	5,005	-0.56%
2020/12/02	1	45.50	2	45.08	45.15	-1	4,911	-0.02%
2020/12/01	25	45.03	7	44.86	45.10	18	4,885	0.37%
2020/11/30	8	45.01	6	44.83	45.15	2	4,780	0.04%
2020/11/27	5.6	44.39	14	44.45	44.40	-8.4	4,597	-0.18%
2020/11/26	12	44.04	0	0.00	44.55	12	4,514	0.27%
2020/11/25	12	44.24	9	43.83	44.35	3	4,389	0.07%
2020/11/24	31	44.66	22.1	44.17	44.30	8.9	4,075	0.22%
2020/11/23	4	43.26	7	43.17	43.30	-3	3,704	-0.08%
2020/11/20	3	41.75	7	41.92	42.40	-4	3,549	-0.11%
2020/11/19	5	42.37	10	42.11	42.20	-5	3,505	-0.14%
2020/11/18	3	41.63	4	42.23	42.50	-1	3,469	-0.03%
2020/11/17	2	41.35	10	41.60	41.40	-8	3,468	-0.23%
2020/11/16	6	41.08	5	41.30	41.30	1	3,595	0.03%
2020/11/13	11	40.57	0	0.00	40.80	11	3,699	0.30%
2020/11/12	10	40.72	0	0.00	40.60	10	3,850	0.26%
2020/11/11	7	40.84	1	40.75	41.10	6	3,897	0.15%
2020/11/10	9	40.07	1	40.70	40.35	8	3,812	0.21%
2020/11/09	3	40.40	5	40.04	40.60	-2	3,780	-0.05%
2020/11/06	6	39.08	1	39.05	39.25	5	3,704	0.13%
2020/11/04	2	37.80	0	0.00	38.10	2	3,692	0.05%
2020/10/30	0	0.00	10	38.10	37.70	-10	4,031	-0.25%
2020/10/28	2	38.70	1	38.35	38.35	1	4,110	0.02%
2020/10/27	0	0.00	1	38.65	38.65	-1	4,168	-0.02%
2020/10/23	1	39.05	0	0.00	39.05	1	4,253	0.02%
2020/10/21	0	0.00	3	38.75	38.75	-3	4,722	-0.06%
2020/10/20	0	0.00	2	38.80	38.95	-2	5,001	-0.04%
2020/10/19	4	38.70	0	0.00	38.65	4	5,211	0.08%
2020/10/16	2	38.40	0	0.00	38.40	2	5,360	0.04%
2020/10/15	0	0.00	1	38.85	38.85	-1	5,415	-0.02%
2020/10/14	1	39.25	1	39.15	39.20	0	5,468	0.00%
2020/10/13	0	0.00	13	38.60	38.90	-13	5,564	-0.23%
2020/10/12	1	38.60	0	0.00	38.85	1	5,618	0.02%
2020/10/08	9	39.46	1	39.50	39.30	8	5,736	0.14%
2020/10/07	3	39.27	0	0.00	39.30	3	5,971	0.05%
2020/10/06	12	38.79	0	0.00	38.50	12	6,109	0.20%
2020/09/30	0	0.00	1	37.30	37.75	-1	6,252	-0.02%
2020/09/24	1	37.95	0	0.00	37.80	1	6,814	0.01%
2020/09/23	0	0.00	5	38.50	38.40	-5	6,914	-0.07%
2020/09/21	1	39.15	1	39.15	39.15	0	7,236	0.00%
2020/09/18	0	0.00	2	40.10	39.80	-2	7,473	-0.03%
2020/09/17	8	39.90	4	40.15	40.00	4	7,602	0.05%
2020/09/16	1	40.40	0	0.00	40.10	1	7,867	0.01%
2020/09/15	1	40.00	2	39.98	40.00	-1	8,011	-0.01%
2020/09/14	6	39.35	0	0.00	39.30	6	8,027	0.07%
2020/09/11	2	39.00	0	0.00	38.85	2	8,070	0.02%
2020/09/10	0	0.00	1	39.80	39.15	-1	8,076	-0.01%
2020/09/09	6	39.73	0	0.00	39.60	6	8,076	0.07%
2020/09/07	1	39.65	0	0.00	39.20	1	8,087	0.01%
2020/09/04	4	39.63	1	39.50	39.85	3	8,172	0.04%
2020/09/03	1	39.10	7	38.87	38.75	-6	8,117	-0.07%
2020/09/02	2	38.90	7	38.76	39.05	-5	8,129	-0.06%
2020/09/01	1	38.15	0	0.00	38.25	1	8,157	0.01%
2020/08/28	5	38.40	0	0.00	38.55	5	8,244	0.06%
2020/08/25	3	38.57	0	0.00	38.75	3	8,874	0.03%
2020/08/24	5	38.35	2	38.35	38.35	3	8,879	0.03%
2020/08/21	8	39.06	0	0.00	38.85	8	8,865	0.09%
2020/08/20	6	38.81	2	39.23	38.80	4	8,757	0.05%
2020/08/19	8	41.76	18	41.36	41.20	-10	8,651	-0.12%
2020/08/18	4	42.75	10.1	42.63	42.60	-6.1	8,541	-0.07%
2020/08/17	14	44.06	4	43.80	44.40	10	8,442	0.12%
2020/08/14	0	0.00	15.1	42.65	43.25	-15.1	8,466	-0.18%
2020/08/13	3	43.10	2	43.10	42.80	1	8,505	0.01%
2020/08/12	2	42.38	0	0.00	42.55	2	8,485	0.02%
2020/08/11	1	43.40	3	43.40	43.05	-2	8,490	-0.02%
2020/08/10	3	44.32	2	44.30	43.85	1	8,497	0.01%
2020/08/07	6	44.61	8.3	44.46	44.40	-2.3	8,504	-0.03%
2020/08/06	12	44.51	5	44.44	44.25	7	8,486	0.08%
2020/08/05	18	44.45	0	0.00	44.95	18	8,407	0.21%
2020/08/04	2	42.90	9	42.96	42.90	-7	8,305	-0.08%
2020/08/03	7	43.19	5.3	42.85	42.85	1.7	8,356	0.02%
2020/07/31	1	43.60	0	0.00	43.70	1	8,432	0.01%
2020/07/30	9	42.56	2	42.63	42.60	7	8,487	0.08%
2020/07/29	3	42.23	6	42.26	42.25	-3	8,535	-0.04%
2020/07/28	23	43.60	3	43.82	42.50	20	8,563	0.23%
2020/07/27	44	44.18	5	43.58	42.90	39	8,376	0.47%
2020/07/24	13	46.59	30	46.55	46.40	-17	8,234	-0.21%
2020/07/23	27	47.28	31	47.42	47.65	-4	7,997	-0.05%
2020/07/22	47	46.01	45.3	46.10	45.90	1.7	7,848	0.02%
2020/07/21	1	45.15	3	45.20	45.15	-2	7,748	-0.03%
2020/07/20	0	0.00	6	44.86	44.90	-6	7,722	-0.08%
2020/07/17	4	44.95	0	0.00	44.65	4	7,696	0.05%
2020/07/16	2	44.60	0	0.00	44.95	2	7,642	0.03%
2020/07/15	1	44.80	1	44.75	44.60	0	7,600	0.00%
2020/07/14	2	44.90	31.3	44.93	45.30	-29.3	7,529	-0.39%
2020/07/13	18	44.11	15	44.40	44.90	3	7,316	0.04%
2020/07/10	2.9	43.26	3	43.20	42.70	-0.1	7,179	0.00%
2020/07/09	3	43.92	3	44.27	44.05	0	7,102	0.00%
2020/07/08	10	44.29	3	44.70	44.40	7	7,012	0.10%
2020/07/07	2	44.00	6	43.49	44.00	-4	6,913	-0.06%
2020/07/06	8	43.71	13	43.91	44.00	-5	6,756	-0.07%
2020/07/03	11	42.85	5	42.85	42.65	6	6,612	0.09%
2020/07/02	0	0.00	5	41.20	41.65	-5	6,503	-0.08%
2020/07/01	0	0.00	1	40.65	41.05	-1	6,419	-0.02%
2020/06/30	8	41.25	31	41.05	40.60	-23	6,277	-0.37%
2020/06/29	62	40.94	21	40.73	40.75	41	6,115	0.67%
2020/06/24	0	0.00	1	39.85	39.95	-1	5,881	-0.02%
2020/06/23	2	39.70	4	39.79	39.80	-2	5,784	-0.03%
2020/06/22	1	38.95	5	38.94	39.00	-4	5,541	-0.07%
2020/06/19	1	38.50	0	0.00	38.15	1	5,420	0.02%
2020/06/12	6	36.45	5	35.84	37.00	1	5,582	0.02%
2020/06/11	2	37.75	15	37.20	36.85	-13	5,657	-0.23%
2020/06/10	0	0.00	37	37.93	38.10	-37	5,592	-0.66%
2020/06/08	2	38.38	100	38.70	38.35	-98	5,734	-1.71%
2020/06/04	5	38.10	3	38.55	38.10	2	5,746	0.03%
2020/06/03	17	38.43	12	38.80	38.35	5	5,750	0.09%
2020/06/02	32	39.54	17	39.37	39.05	15	5,647	0.27%
2020/06/01	4	38.58	7	38.22	38.80	-3	5,352	-0.06%
2020/05/29	5	37.79	0	0.00	37.40	5	5,230	0.10%
2020/05/28	1	37.85	0	0.00	37.30	1	5,229	0.02%
2020/05/27	2	37.88	0	0.00	37.70	2	5,231	0.04%
2020/05/26	1	37.90	15	37.65	37.90	-14	5,239	-0.27%
2020/05/25	6	37.00	5	37.00	37.55	1	5,179	0.02%
2020/05/22	5	38.55	9	38.28	37.90	-4	5,135	-0.08%
2020/05/21	0	0.00	1	38.50	38.40	-1	5,069	-0.02%
2020/05/20	5	37.05	14	37.25	37.75	-9	4,971	-0.18%
2020/05/19	0	0.00	17	36.79	36.80	-17	4,916	-0.35%
2020/05/18	23	37.07	24	36.81	36.60	-1	4,908	-0.02%
2020/05/15	8	37.12	2	37.85	37.20	6	4,849	0.12%
2020/05/14	7	37.74	8	37.68	37.40	-1	4,813	-0.02%
2020/05/13	0	0.00	8	37.78	38.15	-8	4,799	-0.17%
2020/05/12	4	37.66	7	37.96	37.75	-3	4,773	-0.06%
2020/05/11	108	38.18	0	0.00	38.15	108	4,764	2.27%	大買/鉅額交易
2020/05/08	0	0.00	3	38.50	37.95	-3	4,715	-0.06%
2020/05/07	4	38.35	0	0.00	38.20	4	4,648	0.09%
2020/05/06	8	37.68	122	37.66	37.65	-114	4,524	-2.52%	大賣/鉅額交易
2020/05/05	12	36.97	5	37.17	37.00	7	4,445	0.16%
2020/05/04	131	36.88	3	35.80	36.85	128	4,396	2.91%	大買/鉅額交易
2020/04/30	1	36.50	0	0.00	36.60	1	4,337	0.02%
2020/04/29	10	36.03	1	35.90	36.10	9	4,348	0.21%
2020/04/28	10	35.83	12	35.75	35.75	-2	4,305	-0.05%
2020/04/27	0	0.00	13	35.70	35.65	-13	4,374	-0.30%
2020/04/24	11	34.92	2	35.18	35.25	9	4,323	0.21%
2020/04/23	5	34.80	2	34.78	34.80	3	4,302	0.07%
2020/04/22	3	34.20	0	0.00	34.40	3	4,335	0.07%
2020/04/21	5	34.05	0	0.00	33.85	5	4,396	0.11%
2020/04/20	0	0.00	16	34.68	34.70	-16	4,413	-0.36%
2020/04/17	9	34.98	6	35.28	34.65	3	4,417	0.07%
2020/04/16	1	34.90	6	34.88	34.90	-5	4,361	-0.11%
2020/04/15	0	0.00	5	34.35	34.35	-5	4,377	-0.11%
2020/04/14	10	34.25	0	0.00	34.30	10	4,378	0.23%
2020/04/13	9	33.66	0	0.00	33.50	9	4,340	0.21%
2020/04/10	1	33.65	5	33.67	33.70	-4	4,361	-0.09%
2020/04/09	1	33.75	13	33.91	33.65	-12	4,384	-0.27%
2020/04/08	23	33.82	5	33.47	33.80	18	4,343	0.41%
2020/04/07	59	33.01	65	33.07	33.25	-6	4,274	-0.14%
2020/04/06	6	31.76	6	31.43	31.80	0	4,221	0.00%
2020/03/31	0	0.00	1	31.00	30.95	-1	4,305	-0.02%
2020/03/30	6.7	30.68	6	30.80	30.70	0.7	4,281	0.02%
2020/03/27	2	31.80	0	0.00	30.65	2	4,276	0.05%
2020/03/26	9	30.98	0	0.00	31.00	9	4,231	0.21%
2020/03/25	2	31.55	0	0.00	31.15	2	4,200	0.05%
2020/03/24	1	29.85	1	29.85	30.25	0	4,152	0.00%
2020/03/23	1	28.85	6	28.81	28.90	-5	4,129	-0.12%
2020/03/20	0	0.00	1	28.80	30.05	-1	4,141	-0.02%
2020/03/19	14	27.54	0	0.00	27.40	14	4,099	0.34%
2020/03/18	5	31.44	9	31.33	30.20	-4	4,148	-0.10%
2020/03/17	3	31.22	0	0.00	31.05	3	4,276	0.07%
2020/03/16	4	32.70	1	33.25	31.85	3	4,156	0.07%
2020/03/13	9	31.90	2	31.35	33.20	7	4,103	0.17%
2020/03/12	0	0.00	6	33.70	33.55	-6	4,006	-0.15%
2020/03/11	5	35.90	1	35.95	35.45	4	3,984	0.10%
2020/03/10	3	35.07	5	35.20	35.75	-2	4,055	-0.05%
2020/03/09	1	35.20	0	0.00	34.85	1	3,986	0.03%
2020/03/06	3	36.30	7	36.38	36.40	-4	3,923	-0.10%
2020/03/05	6	36.58	10.3	36.58	36.90	-4.3	3,961	-0.11%
2020/03/04	3	35.33	1	35.45	35.50	2	3,854	0.05%
2020/03/03	0	0.00	4	35.13	35.00	-4	3,845	-0.10%
2020/03/02	0	0.00	6	34.78	34.45	-6	3,813	-0.16%
2020/02/26	5	35.25	2	35.03	34.85	3	3,750	0.08%
2020/02/25	6	35.10	0	0.00	35.15	6	3,766	0.16%
2020/02/24	0	0.00	3	34.90	34.90	-3	3,758	-0.08%
2020/02/21	1	35.50	2	35.40	35.30	-1	3,818	-0.03%
2020/02/19	7	35.75	1	35.85	35.75	6	3,900	0.15%
2020/02/17	1.3	36.01	1	36.10	36.00	0.3	3,903	0.01%
2020/02/14	1	36.35	0	0.00	36.35	1	3,908	0.03%
2020/02/13	4	35.90	2	36.23	35.85	2	3,905	0.05%
2020/02/12	0	0.00	6	36.07	36.15	-6	3,941	-0.15%
2020/02/11	0	0.00	1	35.25	35.30	-1	3,951	-0.03%
2020/02/07	2	34.95	0	0.00	34.85	2	4,648	0.04%
2020/02/06	1	34.70	2	35.00	35.20	-1	4,704	-0.02%
2020/02/05	2	34.08	1	34.10	34.05	1	4,728	0.02%
2020/02/04	1	33.60	0	0.00	33.70	1	4,766	0.02%
2020/02/03	10	32.76	1	32.15	32.75	9	4,833	0.19%
2020/01/31	2	34.15	0	0.00	34.40	2	4,856	0.04%
2020/01/30	14	34.26	12	34.63	34.00	2	5,027	0.04%
2020/01/20	1	37.45	3	37.38	37.45	-2	5,180	-0.04%
2020/01/17	6	37.60	0	0.00	37.55	6	5,276	0.11%
2020/01/15	13	37.84	0	0.00	37.55	13	5,947	0.22%
2020/01/14	2	37.50	8	37.54	37.50	-6	5,874	-0.10%
2020/01/13	1	36.95	0	0.00	37.20	1	5,822	0.02%
2020/01/10	1	36.95	20	36.90	36.95	-19	5,862	-0.32%
2020/01/09	3	36.97	0	0.00	37.00	3	6,008	0.05%
2020/01/08	5	36.30	0	0.00	36.35	5	6,045	0.08%
2020/01/07	1	36.20	0	0.00	36.20	1	6,036	0.02%
2020/01/03	7	36.81	0	0.00	36.80	7	6,014	0.12%
2019/12/30	10	37.55	0	0.00	37.20	10	6,080	0.16%
2019/12/26	2	37.40	0	0.00	37.40	2	6,030	0.03%
2019/12/24	0	0.00	12	36.21	36.25	-12	5,989	-0.20%
2019/12/19	0	0.00	2	36.95	36.55	-2	6,083	-0.03%
2019/12/18	3	37.13	2	36.80	36.80	1	6,296	0.02%
2019/12/17	2	37.45	5	37.40	37.45	-3	6,358	-0.05%
2019/12/13	43	37.78	46	37.32	37.50	-3	6,318	-0.05%
2019/12/12	32	37.11	55.2	37.08	37.60	-23.2	6,166	-0.38%
2019/12/11	1	36.45	0	0.00	36.35	1	5,980	0.02%
2019/12/10	3	36.85	0	0.00	36.60	3	6,007	0.05%
2019/12/09	1	37.20	6	36.68	36.55	-5	6,021	-0.08%
2019/12/06	11	36.72	22.2	36.51	36.90	-11.2	6,007	-0.19%
2019/12/05	45	36.23	2.1	35.80	36.70	42.9	6,005	0.71%
2019/12/04	13	34.76	3	34.70	34.80	10	6,032	0.17%
2019/12/03	11	34.75	3	34.75	34.80	8	6,140	0.13%
2019/12/02	1.7	34.06	5	34.31	34.30	-3.3	6,203	-0.05%
2019/11/28	1	35.60	9	35.65	35.60	-8	6,237	-0.13%
2019/11/26	0	0.00	0.2	35.55	35.55	-0.2	6,506	0.00%
2019/11/25	1	35.75	0	0.00	35.55	1	6,658	0.02%
2019/11/22	1	35.80	1	35.90	35.55	0	6,714	0.00%
2019/11/21	0	0.00	7.8	35.67	36.00	-7.8	6,706	-0.12%
2019/11/20	3.1	36.30	14.9	36.52	36.20	-11.8	6,714	-0.18%
2019/11/19	15	36.63	2	36.85	37.10	13	6,691	0.19%
2019/11/15	0	0.00	12	36.36	36.20	-12	6,733	-0.18%
2019/11/14	4	35.70	0	0.00	36.00	4	6,776	0.06%
2019/11/13	5	36.22	5	36.32	36.10	0	6,794	0.00%
2019/11/12	1	36.40	1	36.30	36.35	0	6,768	0.00%
2019/11/11	0	0.00	1	36.15	35.80	-1	6,746	-0.01%
2019/11/08	0	0.00	74	36.61	36.60	-74	6,683	-1.11%
2019/11/07	17	36.23	88	36.36	36.10	-71	6,634	-1.07%
2019/11/06	19	38.25	50	38.19	37.00	-31	6,504	-0.48%
2019/11/05	12	37.73	4	37.39	37.45	8	5,923	0.14%
2019/11/04	1	37.70	1	38.00	37.60	0	5,848	0.00%
2019/11/01	1	37.75	0	0.00	37.60	1	5,776	0.02%
2019/10/31	1	37.85	11	37.30	37.15	-10	5,719	-0.17%
2019/10/30	3	37.67	28	37.60	38.20	-25	5,620	-0.44%
2019/10/29	49	38.12	8	38.29	37.80	41	5,507	0.74%
2019/10/28	69	38.44	70	38.11	38.50	-1	5,293	-0.02%
2019/10/25	7	37.23	12	37.28	37.20	-5	5,021	-0.10%
2019/10/24	20	37.44	25	37.52	37.60	-5	4,904	-0.10%
2019/10/23	13	36.17	127	36.28	36.50	-114	4,606	-2.47%	大賣/鉅額交易
2019/10/22	1	34.75	0	0.00	34.70	1	4,196	0.02%
2019/10/21	1	34.55	17	34.79	34.45	-16	4,175	-0.38%
2019/10/18	6	34.73	2	35.00	34.70	4	4,154	0.10%
2019/10/17	167	35.46	4	35.39	35.25	163	4,081	3.99%	大買/鉅額交易
2019/10/16	5	34.75	11	34.85	34.95	-6	3,909	-0.15%
2019/10/15	4	34.51	5	34.60	34.55	-1	3,792	-0.03%
2019/10/09	30	33.49	12	33.34	33.40	18	3,786	0.48%
2019/10/08	24	34.27	2	34.05	34.05	22	3,793	0.58%
2019/10/07	2	34.45	7	34.45	34.35	-5	3,798	-0.13%
2019/10/04	36	34.82	40	34.65	34.90	-4	3,770	-0.11%
2019/10/03	9	34.37	1	34.45	34.55	8	3,653	0.22%
2019/10/02	11	34.08	5	33.80	33.95	6	3,599	0.17%
2019/10/01	7	33.78	15	33.90	34.10	-8	3,589	-0.22%
2019/09/27	1	33.45	0.1	33.35	33.10	0.9	3,563	0.03%
2019/09/26	3	34.10	2	34.25	33.85	1	3,512	0.03%
2019/09/25	3	34.50	0	0.00	34.40	3	3,488	0.09%
2019/09/24	8	34.67	1	34.70	34.35	7	3,468	0.20%
2019/09/23	71	34.66	1	34.50	34.75	70	3,387	2.07%
2019/09/20	5	34.00	2	34.48	35.05	3	3,142	0.10%
2019/09/19	6	33.98	0	0.00	33.90	6	3,026	0.20%
2019/09/18	5	34.15	0	0.00	33.90	5	3,008	0.17%
2019/09/17	0	0.00	5	34.25	34.10	-5	2,979	-0.17%
2019/09/11	0	0.00	15	33.95	34.00	-15	2,861	-0.52%
2019/09/10	0	0.00	1	33.80	33.90	-1	2,819	-0.04%
2019/09/09	0	0.00	11	33.89	33.95	-11	2,785	-0.39%
2019/09/06	7	34.46	19	33.89	33.50	-12	2,685	-0.45%
2019/09/05	22	35.40	30	34.84	35.35	-8	2,502	-0.32%
2019/09/04	18	34.83	25	34.74	34.80	-7	2,382	-0.29%
2019/09/03	10	34.40	15	34.45	34.00	-5	2,292	-0.22%
2019/09/02	7	33.99	29	34.02	34.15	-22	2,197	-1.00%
2019/08/30	1	33.20	37	33.38	33.30	-36	2,088	-1.72%
2019/08/29	18	32.79	7	32.74	32.55	11	1,954	0.56%
2019/08/28	4	31.96	3	32.07	32.20	1	1,775	0.06%
2019/08/27	2	31.25	23	31.30	31.30	-21	1,596	-1.32%
2019/08/26	7	30.34	0	0.00	30.45	7	1,522	0.46%
2019/08/23	13	30.90	1	30.80	30.80	12	1,489	0.81%
2019/08/22	7	30.76	8	30.95	30.90	-1	1,452	-0.07%
2019/08/21	11	30.61	6	30.50	30.65	5	1,395	0.36%
2019/08/20	2	29.95	4	29.65	29.70	-2	1,278	-0.16%
2019/08/19	6	29.41	0	0.00	29.55	6	1,216	0.49%
2019/08/16	2	28.58	1	29.20	29.20	1	1,152	0.09%
2019/08/08	0	0.00	2	27.80	28.05	-2	1,053	-0.19%
2019/08/07	2	28.35	0	0.00	27.85	2	1,032	0.19%
2019/08/05	1	28.05	0	0.00	28.00	1	1,008	0.10%
2019/08/02	1	28.35	0	0.00	28.35	1	1,008	0.10%
2019/07/30	1	29.15	0	0.00	29.10	1	1,002	0.10%
2019/07/26	0	0.00	12	29.91	29.90	-12	1,009	-1.19%
2019/07/24	10	29.45	2	29.35	29.45	8	957	0.84%
2019/07/23	0	0.00	1	29.05	28.95	-1	934	-0.11%
2019/07/22	3	28.85	6	28.93	28.95	-3	927	-0.32%
2019/07/15	2	28.95	0	0.00	28.85	2	947	0.21%
2019/07/12	2	31.05	10	31.10	31.25	-8	903	-0.89%
2019/07/10	0	0.00	7	30.55	30.70	-7	942	-0.74%
2019/07/04	1	30.40	1	30.50	30.50	0	956	0.00%
2019/07/02	0	0.00	2	30.10	30.10	-2	998	-0.20%
2019/06/27	0	0.00	1	29.65	29.70	-1	998	-0.10%
2019/06/14	0	0.00	9	29.20	29.20	-9	1,274	-0.71%
2019/06/03	0	0.00	1	28.40	28.55	-1	1,425	-0.07%
2019/05/29	0	0.00	2	28.10	28.05	-2	1,464	-0.14%
2019/05/28	0	0.00	0.1	28.50	27.70	-0.1	1,476	-0.01%
2019/05/23	1	28.45	0	0.00	28.40	1	1,628	0.06%
2019/05/22	1	28.75	0	0.00	28.75	1	1,638	0.06%
2019/05/21	1	28.45	3	28.52	28.55	-2	1,648	-0.12%
2019/05/17	4	28.60	0	0.00	28.40	4	1,653	0.24%
2019/05/14	1	28.00	0	0.00	28.75	1	1,670	0.06%
2019/05/13	1	29.00	0	0.00	28.85	1	1,667	0.06%
2019/05/10	2	29.38	0	0.00	29.40	2	1,666	0.12%
2019/05/09	1	29.55	0	0.00	29.40	1	1,663	0.06%
2019/05/08	0	0.00	8	30.00	30.20	-8	1,644	-0.49%
2019/05/07	50	30.45	0	0.00	30.35	50	1,659	3.01%
2019/05/06	1	30.55	0	0.00	30.40	1	1,661	0.06%
2019/04/29	1	30.50	0	0.00	30.70	1	1,641	0.06%
2019/04/26	1	31.20	0	0.00	31.05	1	1,632	0.06%
2019/04/24	1	31.25	0	0.00	31.25	1	1,649	0.06%
2019/04/22	0	0.00	6	31.68	31.85	-6	1,644	-0.36%
2019/04/18	3	31.40	0	0.00	31.20	3	1,634	0.18%
2019/04/17	7	31.86	12	31.61	31.80	-5	1,633	-0.31%
2019/04/16	7	31.15	7	31.12	31.15	0	1,533	0.00%
2019/04/12	2	30.60	1	30.60	30.55	1	1,511	0.07%
2019/04/11	11	30.86	2	31.00	30.60	9	1,504	0.60%
2019/04/10	4	30.95	0	0.00	31.00	4	1,490	0.27%
2019/04/09	3	30.78	0	0.00	30.90	3	1,482	0.20%
2019/04/08	5	30.90	6	30.80	30.95	-1	1,469	-0.07%
2019/04/03	0	0.00	10	30.43	30.35	-10	1,434	-0.70%
2019/04/02	4	30.35	0	0.00	30.35	4	1,441	0.28%
2019/04/01	35	30.17	0	0.00	30.05	35	1,427	2.45%
2019/03/29	0	0.00	5	29.83	30.10	-5	1,411	-0.35%
2019/03/28	1	30.00	0	0.00	29.90	1	1,393	0.07%
2019/03/26	3	30.50	0	0.00	30.40	3	1,377	0.22%
2019/03/25	0	0.00	5	30.50	30.50	-5	1,366	-0.37%
2019/03/22	2	31.10	4	31.44	31.10	-2	1,349	-0.15%
2019/03/21	4	30.85	6	30.68	30.85	-2	1,268	-0.16%
2019/03/20	2	30.10	0	0.00	30.10	2	1,183	0.17%
2019/03/18	2	29.75	2	29.95	29.75	0	1,155	0.00%
2019/03/15	2	29.20	0	0.00	29.20	2	1,125	0.18%
2019/03/12	2	29.15	0	0.00	29.05	2	1,106	0.18%
2019/03/07	0	0.00	12	29.20	28.95	-12	1,126	-1.07%
2019/02/27	16	29.85	32	29.90	30.00	-16	1,123	-1.42%
2019/02/26	25	30.87	25	30.29	30.25	0	1,100	0.00%
2019/02/25	10	29.60	3	29.45	29.95	7	985	0.71%
2019/02/22	0	0.00	5	29.05	29.00	-5	962	-0.52%
2019/02/14	1	28.75	0	0.00	28.80	1	1,001	0.10%
2019/02/12	23	28.80	0	0.00	28.80	23	982	2.34%
2019/01/29	0	0.00	1	28.25	28.40	-1	1,032	-0.10%
2019/01/25	0	0.00	4	28.28	28.35	-4	1,042	-0.38%
2019/01/24	1	27.80	0	0.00	27.75	1	1,065	0.09%
2019/01/11	2	27.30	0	0.00	27.40	2	1,132	0.18%
2019/01/08	5	26.70	0	0.00	26.80	5	1,143	0.44%
2018/12/26	0	0.00	10	26.86	26.75	-10	1,369	-0.73%
2018/12/04	0	0.00	7	30.90	30.80	-7	1,712	-0.41%
2018/12/03	2	30.20	2	30.85	30.85	0	1,741	0.00%
2018/11/29	0	0.00	3	29.85	29.70	-3	1,784	-0.17%
2018/11/28	3	29.45	0	0.00	29.50	3	1,791	0.17%
2018/11/27	7	28.88	0	0.00	29.15	7	1,834	0.38%
2018/11/26	0	0.00	5	28.65	28.40	-5	1,840	-0.27%
2018/11/16	0	0.00	5	29.00	29.05	-5	1,852	-0.27%
2018/11/15	5	28.80	0	0.00	28.80	5	1,848	0.27%
2018/11/14	1	29.05	0	0.00	28.75	1	1,853	0.05%
2018/11/12	0	0.00	1	28.90	29.10	-1	1,847	-0.05%
2018/11/08	7	29.22	0	0.00	29.20	7	1,945	0.36%
2018/10/25	1	27.00	0	0.00	26.60	1	2,117	0.05%
2018/10/19	1	28.15	0	0.00	28.60	1	2,135	0.05%
2018/10/16	1	29.90	0	0.00	29.55	1	2,122	0.05%
2018/10/15	0	0.00	2	29.70	29.85	-2	2,136	-0.09%
2018/10/11	3	28.70	0	0.00	28.45	3	2,124	0.14%
2018/10/09	0	0.00	7	31.40	31.60	-7	2,061	-0.34%
2018/10/05	0	0.00	1	32.65	32.25	-1	2,118	-0.05%
2018/10/04	7	32.84	0	0.00	32.80	7	2,099	0.33%
2018/10/02	1	34.10	0	0.00	34.00	1	2,119	0.05%
2018/09/28	10	33.90	0	0.00	33.80	10	2,247	0.45%
2018/09/27	0	0.00	1	33.90	33.80	-1	2,270	-0.04%
2018/09/26	0	0.00	1	34.10	34.05	-1	2,302	-0.04%
2018/09/25	0	0.00	2	34.50	33.95	-2	2,342	-0.09%
2018/09/20	6	34.10	0	0.00	33.95	6	2,386	0.25%
2018/09/19	4	33.88	4	34.04	34.15	0	2,381	0.00%
2018/09/18	13	33.85	1	34.05	33.80	12	2,375	0.51%
2018/09/14	4	32.60	8	32.93	33.20	-4	2,383	-0.17%
2018/09/13	8	32.58	0	0.00	32.50	8	2,417	0.33%
2018/09/12	9	32.56	13	32.45	32.00	-4	2,442	-0.16%
2018/09/11	4	33.95	0	0.00	33.90	4	2,417	0.17%
2018/09/10	12	33.83	5	33.80	33.65	7	2,482	0.28%
2018/09/07	6	34.52	0	0.00	34.45	6	2,530	0.24%
2018/09/05	9	35.61	3	35.78	35.50	6	2,737	0.22%
2018/09/04	1	35.20	0	0.00	35.35	1	3,137	0.03%
2018/09/03	5	35.40	2	35.40	35.05	3	3,577	0.08%
2018/08/30	3	34.47	0	0.00	34.45	3	3,617	0.08%
2018/08/29	0	0.00	10	34.50	34.30	-10	3,684	-0.27%
2018/08/28	0	0.00	3	34.55	34.40	-3	3,902	-0.08%
2018/08/27	10	34.25	0	0.00	34.35	10	3,914	0.26%
2018/08/24	2	33.80	0	0.00	33.80	2	3,941	0.05%
2018/08/21	0	0.00	5	34.10	34.35	-5	4,164	-0.12%
2018/08/20	1	33.95	0	0.00	33.90	1	4,241	0.02%
2018/08/17	5	34.35	0	0.00	34.35	5	4,363	0.11%
2018/08/15	5	34.62	0	0.00	33.90	5	4,345	0.12%
2018/08/14	3	35.13	0	0.00	35.05	3	4,298	0.07%
2018/08/13	6	35.40	20	34.95	35.25	-14	4,291	-0.33%
2018/08/10	0	0.00	4	36.60	36.40	-4	4,279	-0.09%
2018/08/09	17	36.62	3	36.52	36.55	14	4,277	0.33%
2018/08/08	2	36.15	15	36.25	36.20	-13	4,235	-0.31%
2018/08/07	9	35.56	0	0.00	35.35	9	4,240	0.21%
2018/08/02	9	35.68	1	36.05	35.50	8	4,380	0.18%
2018/08/01	1	36.60	1	36.50	36.45	0	4,428	0.00%
2018/07/31	0	0.00	11	36.38	36.70	-11	4,484	-0.25%
2018/07/30	0	0.00	3	36.20	35.85	-3	4,670	-0.06%
2018/07/27	0	0.00	2	36.10	36.00	-2	4,784	-0.04%
2018/07/26	3	35.70	1	35.90	35.90	2	4,783	0.04%
2018/07/20	0	0.00	1	35.70	35.70	-1	4,830	-0.02%
2018/07/18	10	35.81	2	35.40	35.50	8	4,885	0.16%
2018/07/17	6	35.91	1	36.00	35.95	5	4,877	0.10%
2018/07/16	7	36.11	0	0.00	36.10	7	4,885	0.14%
2018/07/13	2	36.20	14	36.01	35.90	-12	4,917	-0.24%
2018/07/12	2	35.20	2	35.30	35.20	0	4,894	0.00%
2018/07/11	0	0.00	5	35.15	35.05	-5	4,917	-0.10%
2018/07/10	6	35.56	5	35.65	35.50	1	4,904	0.02%
2018/07/09	4	35.68	7	35.88	35.60	-3	4,895	-0.06%
2018/07/06	1	36.50	0	0.00	36.95	1	4,837	0.02%
2018/07/04	1	37.15	1	37.85	37.10	0	4,814	0.00%
2018/07/03	6	36.58	0	0.00	36.50	6	4,818	0.12%
2018/06/29	0	0.00	1	37.90	37.95	-1	4,797	-0.02%
2018/06/28	8	36.64	0	0.00	36.70	8	4,776	0.17%
2018/06/27	2	37.23	1	37.05	36.85	1	4,780	0.02%
2018/06/21	1	38.80	2	38.90	38.10	-1	4,799	-0.02%
2018/06/20	3	37.73	1	38.00	37.80	2	4,844	0.04%
2018/06/19	13	38.73	0	0.00	38.60	13	4,928	0.26%
2018/06/15	10	40.29	0	0.00	39.65	10	5,021	0.20%
2018/06/14	1	40.80	1	40.95	40.90	0	4,953	0.00%
2018/06/13	6	41.17	24	40.99	41.00	-18	4,897	-0.37%
2018/06/12	19	41.42	21	41.11	40.40	-2	4,784	-0.04%
2018/06/11	27	39.17	55.2	40.92	41.25	-28.2	4,394	-0.64%
2018/06/08	0	0.00	5	37.67	37.50	-5	4,014	-0.12%
2018/06/07	1	37.35	0	0.00	37.25	1	4,022	0.02%
2018/06/06	4	37.49	2	37.48	37.45	2	4,136	0.05%
2018/06/05	5	37.96	2	37.93	37.05	3	4,153	0.07%
2018/06/04	0	0.00	2	36.80	36.60	-2	4,009	-0.05%
2018/06/01	1	36.70	0	0.00	36.70	1	4,075	0.02%
2018/05/31	5	36.80	0	0.00	37.40	5	4,169	0.12%
2018/05/29	1	37.30	1	37.00	36.90	0	4,121	0.00%
2018/05/25	1	37.10	4	36.98	37.60	-3	4,110	-0.07%
2018/05/24	0	0.00	15	36.00	36.30	-15	4,200	-0.36%
2018/05/23	1	36.05	1	36.45	35.95	0	4,280	0.00%
2018/05/22	2	36.13	2	36.35	36.10	0	4,290	0.00%
2018/05/21	0	0.00	2	36.40	36.45	-2	4,338	-0.05%
2018/05/18	1	36.00	3	36.17	36.10	-2	4,390	-0.05%
2018/05/17	1	36.10	0	0.00	36.40	1	4,463	0.02%
2018/05/16	5	36.60	2	36.58	36.05	3	4,494	0.07%
2018/05/15	1	36.80	0	0.00	36.55	1	4,590	0.02%
2018/05/14	4	37.03	0	0.00	37.00	4	4,744	0.08%
2018/05/11	12	37.26	9	37.19	37.00	3	4,875	0.06%
2018/05/10	6	37.33	0	0.00	37.20	6	5,010	0.12%
2018/05/09	2	37.08	5	37.20	37.00	-3	5,290	-0.06%
2018/05/08	11	37.05	1	36.90	36.75	10	5,270	0.19%
2018/05/07	17	36.40	10	36.94	37.60	7	5,277	0.13%
2018/05/04	4	36.11	4	35.94	35.70	0	5,201	0.00%
2018/05/03	0	0.00	1	34.55	34.00	-1	5,156	-0.02%
2018/05/02	3	34.57	0	0.00	34.50	3	5,205	0.06%
2018/04/30	3	34.55	1	34.95	34.55	2	5,241	0.04%
2018/04/25	1	34.40	0	0.00	34.45	1	5,664	0.02%
2018/04/24	5	34.82	0	0.00	34.75	5	5,727	0.09%
2018/04/20	0	0.00	1	37.35	37.00	-1	5,777	-0.02%
2018/04/19	0	0.00	3	37.40	37.30	-3	5,987	-0.05%
2018/04/17	1	36.45	0	0.00	36.30	1	6,099	0.02%
2018/04/12	2	37.20	0	0.00	37.20	2	6,506	0.03%
2018/04/11	2	37.05	0	0.00	37.15	2	6,673	0.03%
2018/04/10	0	0.00	5	37.40	37.25	-5	6,841	-0.07%
2018/04/09	5	37.20	2	37.18	37.10	3	7,079	0.04%
2018/04/02	0	0.00	1	36.80	36.65	-1	7,256	-0.01%
2018/03/30	16	36.61	0	0.00	36.50	16	7,313	0.22%
2018/03/28	0	0.00	1	37.30	36.80	-1	8,077	-0.01%
2018/03/27	4	37.29	3	37.40	37.25	1	8,123	0.01%
2018/03/26	4	37.08	0	0.00	37.05	4	8,120	0.05%
2018/03/23	13	36.93	3	37.03	36.85	10	8,170	0.12%
2018/03/22	6	38.33	5	38.05	38.10	1	8,182	0.01%
2018/03/21	2	38.80	18	38.18	38.80	-16	8,104	-0.20%
2018/03/20	2	37.53	2	37.65	37.50	0	7,971	0.00%
2018/03/19	1	37.70	14	37.71	37.65	-13	7,994	-0.16%
2018/03/16	5	37.66	0	0.00	37.50	5	8,001	0.06%
2018/03/15	4	38.29	1.6	38.37	38.15	2.4	8,026	0.03%
2018/03/14	1	38.00	0	0.00	38.05	1	8,103	0.01%
2018/03/13	1	37.90	3	38.05	37.90	-2	8,235	-0.02%
2018/03/12	13	38.21	8	38.02	37.65	5	8,212	0.06%
2018/03/09	1	37.25	2	37.48	37.50	-1	8,187	-0.01%
2018/03/08	0	0.00	7	37.77	37.60	-7	8,242	-0.08%
2018/03/07	2	37.08	0	0.00	37.00	2	8,240	0.02%
2018/03/06	1	37.70	13	37.50	37.50	-12	8,285	-0.14%
2018/03/05	1	36.85	0	0.00	36.60	1	8,430	0.01%
2018/03/02	0	0.00	4	36.86	37.00	-4	8,575	-0.05%
2018/03/01	2	37.10	7	37.49	37.45	-5	8,599	-0.06%
2018/02/27	7	36.97	2	36.90	36.55	5	8,566	0.06%
2018/02/26	27	38.47	6	37.42	37.20	21	8,516	0.25%
2018/02/23	1	36.75	3	36.80	36.95	-2	8,348	-0.02%
2018/02/22	5	35.79	0	0.00	35.75	5	8,360	0.06%
2018/02/12	5	35.25	16	35.13	34.55	-11	8,486	-0.13%
2018/02/09	7	34.96	1	34.80	34.90	6	8,485	0.07%
2018/02/08	0	0.00	9	35.70	35.30	-9	8,447	-0.11%
2018/02/07	159	36.66	141	36.07	35.60	18	8,469	0.21%	大買/大賣/
2018/02/06	8	35.91	47	36.99	35.05	-39	8,389	-0.46%
2018/02/05	11	37.71	7	38.19	38.00	4	8,319	0.05%
2018/02/02	4	37.88	3	38.20	38.20	1	8,176	0.01%
2018/02/01	37	37.22	40	37.62	37.85	-3	8,059	-0.04%
2018/01/31	1	36.00	0	0.00	36.35	1	7,821	0.01%
2018/01/30	2	36.00	6	36.62	36.00	-4	7,885	-0.05%
2018/01/29	36	37.08	11	37.04	36.80	25	7,843	0.32%
2018/01/26	10	36.35	6	36.71	36.75	4	7,745	0.05%
2018/01/25	1	36.40	3	36.35	36.30	-2	7,773	-0.03%
2018/01/24	2	36.50	0	0.00	36.40	2	7,716	0.03%
2018/01/23	2	36.05	10	36.50	36.20	-8	7,677	-0.10%
2018/01/22	6	36.65	17	36.92	36.50	-11	7,596	-0.14%
2018/01/19	11	36.24	8	35.49	36.25	3	7,354	0.04%
2018/01/18	11	36.20	0	0.00	35.55	11	7,177	0.15%
2018/01/17	0	0.00	12	36.00	36.10	-12	7,099	-0.17%
2018/01/16	0	0.00	1	36.20	36.05	-1	7,055	-0.01%
2018/01/15	45	36.42	0	0.00	36.20	45	6,974	0.65%
2018/01/12	2	35.30	0	0.00	35.85	2	6,763	0.03%
2018/01/11	2	34.70	0	0.00	35.20	2	6,616	0.03%
2018/01/10	5	35.09	0	0.00	35.00	5	6,551	0.08%
2018/01/09	1	34.55	3	34.75	35.00	-2	6,503	-0.03%
2018/01/08	15	35.48	13	35.43	34.65	2	6,354	0.03%
2018/01/05	18	34.96	0	0.00	35.20	18	6,109	0.29%
2018/01/04	5	34.42	25	33.99	34.85	-20	5,920	-0.34%
2018/01/03	8	34.85	13	34.74	34.05	-5	5,727	-0.09%
2018/01/02	0	0.00	9	33.04	33.40	-9	5,460	-0.16%