矽格 (6257)-群益金鼎-新店券商分點個股進出

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
69.2
漲跌
▼0.5
漲幅
-0.72%
成交量
2,195張
產業
上市半導體類股
963人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

矽格 (6257)籌碼相關－群益金鼎-新店券商分點個股進出

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-新店券商分點個股進出
群益金鼎-新店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
2024/12/13	3	68.77	41	68.90	69.20	-38	3,722	-1.02%
2024/12/12	1.1	70.55	0	0.00	69.70	1.1	3,738	0.03%
2024/12/11	1	69.30	60	69.40	69.20	-59	3,753	-1.57%
2024/12/09	3	70.43	1	70.80	70.30	2	3,860	0.05%
2024/12/06	0	0.00	1	71.20	70.50	-1	3,854	-0.03%
2024/12/05	51	70.59	0	0.00	69.90	51	3,846	1.33%
2024/12/03	1	69.30	0	0.00	68.30	1	3,929	0.03%
2024/12/02	1	68.80	0.1	69.00	68.30	0.9	3,955	0.02%
2024/11/29	0	0.00	0.1	68.90	68.90	-0.1	3,991	0.00%
2024/11/28	1.1	68.07	60	67.87	68.40	-58.9	4,214	-1.40%
2024/11/27	4.2	69.37	0	0.00	69.10	4.2	4,287	0.10%
2024/11/26	1	71.40	0	0.00	71.20	1	4,262	0.02%
2024/11/22	0	0.00	7	72.10	71.50	-7	4,242	-0.16%
2024/11/21	3	71.60	0	0.00	71.00	3	4,241	0.07%
2024/11/19	1	71.50	1	72.00	71.50	0	4,238	0.00%
2024/11/18	5	71.28	0	71.30	70.60	5	4,245	0.12%
2024/11/15	2	72.75	0	0.00	72.40	2	4,232	0.05%
2024/11/14	3	72.53	0	0.00	72.90	3	4,234	0.07%
2024/11/12	2	73.30	0	0.00	72.80	2	4,194	0.05%
2024/11/11	0	74.45	0	0.00	75.00	0	4,173	0.00%
2024/11/07	2	73.90	0	0.00	74.60	2	4,215	0.05%
2024/11/05	0	0.00	1	71.90	72.40	-1	4,232	-0.02%
2024/11/04	13	72.15	0.1	72.00	71.60	13	4,277	0.30%
2024/11/01	0.5	73.00	1.2	72.44	72.80	-0.7	4,347	-0.01%
2024/10/30	3.6	75.43	7	74.89	73.70	-3.5	4,323	-0.08%
2024/10/29	28.1	77.02	5.1	77.60	77.60	23	4,232	0.54%
2024/10/28	105	79.35	0	0.00	79.30	105	4,280	2.45%	大買/鉅額交易
2024/10/25	0.1	78.80	0.1	78.60	78.80	0	4,269	0.00%
2024/10/24	0.1	79.80	58.1	79.30	78.60	-58.1	4,297	-1.35%
2024/10/23	2.1	79.50	34.1	79.40	79.40	-32.1	4,294	-0.75%
2024/10/22	0	0.00	2	79.15	79.30	-2	4,289	-0.05%
2024/10/21	0.1	78.40	0.1	78.00	78.30	0	4,313	0.00%
2024/10/18	83.1	77.13	2	77.60	77.10	81.1	4,351	1.86%
2024/10/17	0.1	78.90	113.1	79.70	78.70	-113	4,358	-2.59%	大賣/鉅額交易
2024/10/16	13.1	78.50	1	78.90	79.00	12.1	4,356	0.28%
2024/10/15	2.2	79.48	1.2	79.23	79.10	1	4,385	0.02%
2024/10/14	105.1	78.22	2.1	78.33	79.10	103	4,296	2.40%	大買/鉅額交易
2024/10/11	0.2	77.45	1.2	78.04	77.70	-1	4,289	-0.02%
2024/10/09	5.2	76.23	132.2	76.45	76.00	-127	4,330	-2.93%	大賣/鉅額交易
2024/10/08	7	75.87	4	75.40	75.40	3	4,298	0.07%
2024/10/07	28	74.70	0	0.00	75.00	28	4,311	0.65%
2024/10/04	100.1	74.00	2	74.20	74.20	98.1	4,353	2.25%
2024/10/01	1	75.30	1	76.00	75.50	0	4,418	0.00%
2024/09/30	1.1	76.11	1.1	76.89	75.70	-0.1	4,440	0.00%
2024/09/27	1	77.70	1.1	77.80	77.30	-0.1	4,406	0.00%
2024/09/26	4	77.88	61.1	79.03	77.20	-57	4,405	-1.29%
2024/09/25	3.1	78.35	60.1	78.76	78.40	-57	4,302	-1.32%
2024/09/24	11.1	76.48	15.1	76.94	76.80	-4	4,182	-0.09%
2024/09/23	0	0.00	0	74.70	74.20	0	4,102	0.00%
2024/09/20	120.1	75.15	0.1	74.81	73.90	120	4,142	2.90%	大買/鉅額交易
2024/09/19	0	74.10	12	73.85	74.40	-12	4,188	-0.29%
2024/09/18	0	74.20	0	0.00	73.40	0	4,235	0.00%
2024/09/16	0	0.00	11	74.58	74.50	-11	4,270	-0.26%
2024/09/13	0	74.50	0	75.00	73.90	0	4,286	0.00%
2024/09/12	3	74.50	2	74.64	75.00	1	4,295	0.02%
2024/09/11	14.1	75.25	14	73.79	73.30	0.1	4,293	0.00%
2024/09/10	0.1	74.72	3.1	74.43	74.50	-3	4,252	-0.07%
2024/09/09	0.1	74.00	2.1	73.98	74.10	-2	4,222	-0.05%
2024/09/05	1	75.49	0.1	75.00	74.50	1	4,255	0.02%
2024/09/04	20.6	74.08	5.1	74.70	74.20	15.5	4,229	0.37%
2024/09/03	0.3	77.94	0.1	78.19	77.70	0.2	4,188	0.00%
2024/09/02	0.5	77.51	0	77.20	77.40	0.5	4,242	0.01%
2024/08/30	7	80.27	5	80.20	78.10	2	4,192	0.05%
2024/08/29	0	75.50	9.5	76.80	77.70	-9.5	4,005	-0.24%
2024/08/28	0	0.00	0	74.30	74.90	0	3,941	0.00%
2024/08/26	2	74.40	0	0.00	73.50	2	4,013	0.05%
2024/08/23	1.1	73.82	93.1	73.60	74.10	-92	4,091	-2.25%
2024/08/22	0.2	74.46	2.1	74.87	73.70	-2	4,129	-0.05%
2024/08/21	5.1	74.00	1.1	74.04	74.20	4	4,187	0.10%
2024/08/20	4.1	74.45	1	74.31	74.50	3	4,242	0.07%
2024/08/19	1.1	72.71	0.4	73.00	74.20	0.7	4,347	0.02%
2024/08/16	0	0.00	5.1	72.20	72.40	-5.1	4,472	-0.11%
2024/08/15	0.1	71.70	0.1	72.00	71.80	0	4,560	0.00%
2024/08/14	0	0.00	1	72.30	72.20	-1	4,703	-0.02%
2024/08/13	0.1	71.90	1.1	71.81	71.80	-1	4,855	-0.02%
2024/08/12	4	70.75	3	71.19	72.10	1	5,165	0.02%
2024/08/09	1.1	70.68	0.3	70.80	70.20	0.8	5,189	0.02%
2024/08/08	3.1	68.30	3	69.30	68.70	0	5,166	0.00%
2024/08/07	0	0.00	0.1	68.70	69.80	-0.1	5,151	0.00%
2024/08/06	5.1	66.71	5	67.70	67.50	0.1	5,153	0.00%
2024/08/05	6.5	67.71	6	66.92	66.90	0.5	5,114	0.01%
2024/08/02	1	74.60	2	75.70	74.30	-1	5,074	-0.02%
2024/08/01	7	77.51	1.1	77.60	76.90	6	5,144	0.12%
2024/07/31	1.2	76.82	0.1	77.50	76.80	1.1	5,129	0.02%
2024/07/30	2	73.40	0	0.00	74.00	2	5,129	0.04%
2024/07/26	10	75.00	1	75.90	75.40	9	5,437	0.17%
2024/07/23	81.1	76.95	0	0.00	76.80	81.1	5,469	1.48%
2024/07/22	2	76.75	0	0.00	76.00	2	5,478	0.04%
2024/07/19	1	78.30	0	0.00	78.30	1	5,436	0.02%
2024/07/18	1	80.20	0	0.00	81.00	1	5,414	0.02%
2024/07/17	5	81.68	0.1	82.12	81.70	5	5,387	0.09%
2024/07/16	2	81.85	0	0.00	82.20	2	5,420	0.04%
2024/07/15	0.1	80.90	1.1	81.01	80.80	-1	5,415	-0.02%
2024/07/12	5.2	80.34	0	0.00	80.60	5.2	5,418	0.10%
2024/07/11	0.2	81.79	5.1	82.28	82.30	-4.9	5,417	-0.09%
2024/07/10	0.1	79.74	2	79.90	80.00	-2	5,382	-0.04%
2024/07/09	0	0.00	86.8	79.85	79.40	-86.8	5,399	-1.61%
2024/07/08	1	78.50	35	79.43	79.40	-34	5,433	-0.63%
2024/07/05	0	0.00	28	78.50	78.40	-28	5,419	-0.52%
2024/07/04	1.1	77.56	1	77.41	77.90	0	5,401	0.00%
2024/07/03	0	0.00	2	76.65	76.00	-2	5,412	-0.04%
2024/07/02	4	75.60	0	0.00	75.20	4	5,452	0.07%
2024/07/01	20	76.40	0	0.00	76.10	20	5,432	0.37%
2024/06/28	1	77.20	25	77.82	76.80	-24	5,493	-0.44%
2024/06/27	22	75.95	7	75.80	76.70	15	5,471	0.27%
2024/06/26	2.1	78.56	0	0.00	78.40	2.1	5,595	0.04%
2024/06/25	122.1	78.98	5	79.52	79.40	117.1	5,803	2.02%	大買/鉅額交易
2024/06/24	3	81.23	1	80.40	79.90	2	5,915	0.03%
2024/06/21	7	81.86	135	81.85	82.00	-128	5,919	-2.16%	大賣/鉅額交易
2024/06/20	0	0.00	1	81.10	81.50	-1	5,940	-0.02%
2024/06/19	2	80.35	1	81.60	80.30	1	6,053	0.02%
2024/06/18	10	80.70	0	0.00	80.50	10	6,217	0.16%
2024/06/17	123.1	81.10	0	0.00	80.50	123.1	6,544	1.88%	大買/鉅額交易
2024/06/14	0	0.00	5	81.70	81.30	-5	6,677	-0.07%
2024/06/13	5	80.84	1.1	81.11	81.40	3.9	6,814	0.06%
2024/06/12	0	0.00	3	80.03	80.00	-3	6,836	-0.04%
2024/06/07	2.5	79.96	130.1	80.69	79.90	-127.6	6,947	-1.84%	大賣/鉅額交易
2024/06/06	7.2	81.93	2.9	82.84	81.00	4.3	6,963	0.06%
2024/06/05	39.1	80.15	0	0.00	80.00	39.1	6,889	0.57%
2024/06/04	20	79.80	1	80.40	80.90	19	7,010	0.27%
2024/06/03	41	78.36	1	79.90	80.10	40	7,140	0.56%
2024/05/31	33	78.52	1	79.20	78.70	32	7,186	0.45%
2024/05/30	0.4	80.50	0.1	80.75	79.90	0.3	7,162	0.00%
2024/05/29	7.1	81.20	7.1	81.44	81.50	0	7,179	0.00%
2024/05/28	2	81.05	9	80.97	81.20	-7	7,254	-0.10%
2024/05/27	3.1	81.59	1.1	81.53	80.50	2	7,244	0.03%
2024/05/24	2.2	79.65	6.1	79.92	80.40	-3.9	7,294	-0.05%
2024/05/23	4.2	78.96	2.1	78.25	78.00	2.1	7,349	0.03%
2024/05/22	3	79.90	2.1	80.22	79.10	0.9	7,566	0.01%
2024/05/21	9.1	78.91	1.2	79.47	79.00	8	7,505	0.11%
2024/05/20	5.2	80.19	105.3	80.26	79.00	-100.1	7,431	-1.35%	大賣/
2024/05/17	112.1	78.18	0.2	79.13	78.00	111.9	7,337	1.53%	大買/鉅額交易
2024/05/16	4.2	82.48	118.2	81.51	81.30	-114	7,216	-1.58%	大賣/鉅額交易
2024/05/15	0.2	77.63	1	77.20	77.40	-0.9	6,970	-0.01%
2024/05/13	103	76.52	0	0.00	76.50	103	6,926	1.49%	大買/鉅額交易
2024/05/10	4	76.85	0	0.00	76.20	4	6,920	0.06%
2024/05/09	6.4	78.67	3.2	77.80	77.10	3.2	6,887	0.05%
2024/05/08	1	78.40	0	0.00	78.30	1	6,858	0.01%
2024/05/07	2	78.00	2	77.95	77.80	0	6,807	0.00%
2024/05/06	1	76.70	0	0.00	77.10	1	6,698	0.01%
2024/05/03	4.4	77.31	0.3	76.88	76.40	4.1	6,707	0.06%
2024/05/02	9.1	77.64	32.1	77.94	77.40	-23	6,637	-0.35%
2024/04/30	0.2	72.90	102.1	74.32	74.20	-101.9	6,367	-1.60%	大賣/鉅額交易
2024/04/29	0	0.00	0.2	72.50	72.90	-0.2	6,295	0.00%
2024/04/26	120	71.30	0	0.00	71.50	120	6,386	1.88%	大買/鉅額交易
2024/04/25	0	0.00	120	69.90	70.20	-120	6,379	-1.88%	大賣/鉅額交易
2024/04/24	0	0.00	0.2	69.80	70.40	-0.2	6,374	0.00%
2024/04/23	120.1	68.18	4	68.20	68.30	116.1	6,362	1.82%	大買/鉅額交易
2024/04/22	2	69.20	0	0.00	68.30	2	6,358	0.03%
2024/04/19	0	0.00	136	70.50	70.50	-136	6,293	-2.16%	大賣/鉅額交易
2024/04/18	0.1	72.00	0	0.00	71.50	0.1	6,215	0.00%
2024/04/17	4	72.60	1.1	71.17	72.60	3	6,201	0.05%
2024/04/16	6	70.40	0	0.00	70.60	6	6,136	0.10%
2024/04/15	0.3	72.08	0	0.00	72.00	0.3	6,060	0.00%
2024/04/12	2	72.90	0.3	73.22	73.20	1.8	6,030	0.03%
2024/04/11	2	71.90	0.1	72.70	72.80	2	5,949	0.03%
2024/04/10	4	71.15	2	72.00	72.40	2	5,892	0.03%
2024/04/09	0	0.00	2	71.90	71.10	-2	5,828	-0.03%
2024/04/08	134	71.34	2	71.45	70.80	132	5,787	2.28%	大買/鉅額交易
2024/04/03	1.1	71.82	1	72.10	71.80	0.1	5,763	0.00%
2024/04/02	1.1	71.81	2.1	71.67	73.00	-1	5,753	-0.02%
2024/04/01	0.1	72.15	0.2	71.90	71.60	-0.1	5,670	0.00%
2024/03/29	5.1	70.92	3	71.17	71.00	2.1	5,597	0.04%
2024/03/28	4.2	73.84	82.1	73.48	72.00	-77.9	5,390	-1.45%
2024/03/27	1.1	72.48	52.1	73.50	73.80	-51	5,144	-0.99%
2024/03/26	1.1	71.06	1.1	71.07	71.00	0	4,978	0.00%
2024/03/25	50	71.42	0.1	73.00	72.30	50	4,974	1.00%
2024/03/22	87.1	72.31	2	72.75	72.40	85.1	4,944	1.72%
2024/03/21	1.1	75.08	5	74.60	74.70	-3.9	4,910	-0.08%
2024/03/20	16.1	77.30	9.5	77.68	75.60	6.6	5,085	0.13%
2024/03/19	1.2	73.02	4.4	73.22	73.50	-3.2	5,072	-0.06%
2024/03/18	0.2	71.10	129.3	71.51	72.10	-129.1	4,948	-2.61%	大賣/鉅額交易
2024/03/15	122.1	68.72	2.1	67.80	68.80	120	4,832	2.48%	大買/鉅額交易
2024/03/13	0	70.30	0	0.00	70.10	0	4,716	0.00%
2024/03/12	0	69.70	0	0.00	69.90	0	4,674	0.00%
2024/03/08	2	70.98	63	71.51	69.00	-61	4,758	-1.28%
2024/03/07	2.1	70.64	63	69.74	69.60	-61	4,727	-1.29%
2024/03/06	6	69.77	3	69.93	70.20	3	4,786	0.06%
2024/03/05	0	0.00	7	67.50	68.10	-7	4,965	-0.14%
2024/03/04	127	68.21	5	68.00	67.90	122	5,024	2.43%	大買/鉅額交易
2024/03/01	4.2	67.45	0	0.00	67.20	4.2	4,971	0.08%
2024/02/29	2	70.30	0.1	70.50	70.30	2	4,814	0.04%
2024/02/27	2.3	70.11	0.1	70.40	70.00	2.3	4,781	0.05%
2024/02/26	1.1	72.41	0.1	72.80	72.30	1	4,667	0.02%
2024/02/23	5.3	73.02	9.2	73.57	72.50	-4	4,542	-0.09%
2024/02/22	2.1	70.30	5.1	70.06	70.80	-3	4,207	-0.07%
2024/02/21	3.1	68.60	2	69.30	68.80	1.1	4,122	0.03%
2024/02/20	0	0.00	1	68.20	68.20	-1	4,144	-0.02%
2024/02/19	0.2	69.07	2	68.60	70.00	-1.9	4,099	-0.05%
2024/02/16	0	0.00	1	69.70	69.50	-1	4,088	-0.02%
2024/02/15	7	67.60	6	67.62	68.20	1	4,032	0.02%
2024/02/05	0.2	65.50	0	0.00	65.30	0.2	3,992	0.01%
2024/02/02	5	66.20	0	0.00	65.70	5	3,999	0.13%
2024/02/01	0	0.00	0.2	67.50	66.60	-0.2	3,997	-0.01%
2024/01/31	0	0.00	0.4	67.90	67.70	-0.4	4,025	-0.01%
2024/01/30	0	0.00	3	66.73	66.50	-3	4,054	-0.07%
2024/01/25	3	68.60	2	69.00	68.70	1	4,117	0.02%
2024/01/24	2	68.40	5	68.30	68.00	-3	4,103	-0.07%
2024/01/22	4	67.98	133	67.42	68.00	-129	4,084	-3.16%	大賣/鉅額交易
2024/01/18	40	65.35	0	0.00	65.30	40	4,006	1.00%
2024/01/17	0	0.00	40	65.75	65.80	-40	4,124	-0.97%
2024/01/16	0	0.00	0	65.85	66.10	0	4,139	0.00%
2024/01/12	0	0.00	0	64.30	64.30	0	4,216	0.00%
2024/01/11	2	63.80	14	63.71	64.20	-12	4,308	-0.28%
2024/01/10	30	64.41	10.2	64.20	64.60	19.8	4,367	0.45%
2024/01/09	101	64.46	0	0.00	64.40	101	4,482	2.25%	大買/鉅額交易
2024/01/08	1	63.90	0	0.00	63.90	1	4,508	0.02%
2024/01/05	4	64.83	0.3	65.11	64.90	3.7	4,636	0.08%
2024/01/04	0	0.00	2.2	64.80	65.00	-2.2	4,642	-0.05%
2024/01/03	2	64.70	0	64.65	65.00	2	4,664	0.04%
2024/01/02	10	65.20	0	0.00	64.60	10	4,648	0.22%
2023/12/29	2.2	65.28	0	0.00	65.20	2.2	4,647	0.05%
2023/12/28	0	67.20	2	66.90	66.00	-2	4,599	-0.04%
2023/12/27	0	0.00	0	67.40	67.30	0	4,574	0.00%
2023/12/26	0	0.00	0	67.30	66.80	0	4,565	0.00%
2023/12/25	0.2	67.00	0	68.00	66.40	0.1	4,552	0.00%
2023/12/22	0	68.50	0	68.20	68.00	0	4,508	0.00%
2023/12/21	0	68.70	0	68.65	68.10	0	4,515	0.00%
2023/12/20	0	0.00	0	69.10	68.80	0	4,488	0.00%
2023/12/19	3	68.80	0	0.00	67.80	3	4,433	0.07%
2023/12/15	15.2	68.38	6	68.42	67.20	9.2	4,545	0.20%
2023/12/14	16.5	69.10	23.3	69.73	71.90	-6.9	4,467	-0.15%
2023/12/12	2	66.20	2	65.75	65.80	0	4,245	0.00%
2023/12/11	0	0.00	4	64.95	65.00	-4	4,209	-0.10%
2023/12/07	3	65.33	1	66.00	64.60	2	4,183	0.05%
2023/12/06	8	64.63	19	64.71	65.40	-11	4,158	-0.26%
2023/12/05	19.3	65.04	21	65.20	65.50	-1.7	4,084	-0.04%
2023/12/04	16.4	65.27	14	65.78	66.00	2.4	4,013	0.06%
2023/12/01	6.1	65.00	15.1	64.92	65.80	-9	3,943	-0.23%
2023/11/30	12.1	64.04	7.5	64.10	63.80	4.5	3,722	0.12%
2023/11/29	6	61.93	0	0.00	62.00	6	3,478	0.17%
2023/11/28	0	0.00	0.5	60.50	60.60	-0.5	3,403	-0.01%
2023/11/22	5	60.94	0	0.00	60.90	5	3,537	0.14%
2023/11/21	0.2	61.40	0	0.00	60.70	0.2	3,565	0.01%
2023/11/20	0	61.00	1	61.30	61.40	-1	3,673	-0.03%
2023/11/15	5.1	61.50	0	62.00	60.90	5	3,836	0.13%
2023/11/09	0	0.00	3	61.37	60.80	-3	3,748	-0.08%
2023/11/08	0	61.70	4.1	61.68	61.40	-4	3,736	-0.11%
2023/11/07	0.1	60.70	2	61.60	61.70	-2	3,702	-0.05%
2023/11/06	0	0.00	0.1	61.53	61.50	-0.1	3,649	0.00%
2023/11/03	0	0.00	0	61.10	61.50	0	3,596	0.00%
2023/11/02	4	60.50	5	60.80	60.90	-1	3,546	-0.03%
2023/10/31	0	0.00	1	59.40	59.30	-1	3,490	-0.03%
2023/10/27	5.1	59.40	5	59.60	59.40	0.1	3,500	0.00%
2023/10/26	0	0.00	3	61.00	60.20	-3	3,491	-0.09%
2023/10/25	6	61.45	5.1	61.38	62.00	1	3,448	0.03%
2023/10/24	3	60.90	5.3	60.69	60.70	-2.3	3,402	-0.07%
2023/10/23	2	60.65	1	59.90	59.90	1	3,432	0.03%
2023/10/20	0.1	60.75	2.6	60.81	60.80	-2.5	3,445	-0.07%
2023/10/19	3.1	60.72	3.1	61.02	60.70	0	3,413	0.00%
2023/10/18	1.1	59.55	1.5	59.98	60.00	-0.4	3,342	-0.01%
2023/10/17	1	60.70	7	60.77	60.70	-6	3,292	-0.18%
2023/10/16	2.1	59.31	0.2	59.36	59.20	1.9	3,230	0.06%
2023/10/13	7.5	59.93	147.1	59.53	60.00	-139.5	3,223	-4.33%	大賣/鉅額交易
2023/10/11	0.2	58.17	17.2	58.29	57.80	-17	3,134	-0.54%
2023/10/06	0.1	57.70	0	0.00	57.50	0.1	3,133	0.00%
2023/10/05	1.1	58.19	1.1	58.10	57.60	0	3,142	0.00%
2023/10/04	20.1	56.90	0	0.00	57.60	20.1	3,130	0.64%
2023/10/03	0.1	57.80	0	0.00	57.50	0.1	3,132	0.00%
2023/10/02	0.1	57.80	0	0.00	57.70	0.1	3,151	0.00%
2023/09/27	10	57.00	10	57.30	56.90	0	3,296	0.00%
2023/09/26	0.2	57.10	12	58.00	56.70	-11.8	3,299	-0.36%
2023/09/21	40	56.78	10	56.80	57.20	30	3,216	0.93%
2023/09/20	18	59.31	0	0.00	58.00	18	3,167	0.57%
2023/09/19	12	60.06	9.2	60.87	60.80	2.8	2,973	0.09%
2023/09/15	90	58.31	10	58.35	58.00	80	2,635	3.04%
2023/09/13	10	57.10	0	0.00	56.60	10	2,493	0.40%
2023/09/12	0	0.00	1	57.40	57.40	-1	2,488	-0.04%
2023/09/08	0	0.00	1	57.30	57.20	-1	2,490	-0.04%
2023/08/31	0	0.00	3	57.30	57.70	-3	2,435	-0.12%
2023/08/30	1	56.80	2	56.75	56.90	-1	2,385	-0.04%
2023/08/29	10	56.30	10	56.57	56.40	0	2,351	0.00%
2023/08/28	1	56.00	6	55.80	56.00	-5	2,336	-0.21%
2023/08/25	0	0.00	60	56.35	56.60	-60	2,319	-2.59%
2023/08/24	2	56.80	80	56.00	56.10	-78	2,284	-3.41%
2023/08/04	0	0.00	1	52.20	52.30	-1	1,870	-0.05%
2023/08/01	50	52.00	0	0.00	52.00	50	1,856	2.69%
2023/07/28	0	0.00	1	53.30	53.70	-1	1,808	-0.06%
2023/07/27	2.2	52.18	0	0.00	52.30	2.2	1,778	0.12%
2023/07/25	11	57.09	0	0.00	57.50	11	1,640	0.67%
2023/07/24	2	57.70	0	0.00	57.50	2	1,629	0.12%
2023/07/20	2	58.30	1	58.50	58.30	1	1,596	0.06%
2023/07/19	0	0.00	1	58.90	58.00	-1	1,577	-0.06%
2023/07/18	0	0.00	2	58.80	58.50	-2	1,543	-0.13%
2023/07/17	1	58.80	2	58.90	58.90	-1	1,536	-0.07%
2023/07/13	82	58.32	1	58.10	57.60	81	1,483	5.46%
2023/07/07	0	0.00	68	56.80	56.70	-68	1,456	-4.67%
2023/07/06	2	58.05	25	58.57	57.80	-23	1,433	-1.60%
2023/07/05	75	57.09	1	58.30	58.20	74	1,396	5.30%
2023/06/16	0	0.00	12	55.71	56.00	-12	1,326	-0.90%
2023/06/13	3	55.80	0	0.00	55.70	3	1,337	0.22%
2023/06/08	3	55.80	0	0.00	55.60	3	1,345	0.22%
2023/06/07	1	55.80	0	0.00	55.60	1	1,363	0.07%
2023/06/02	20	55.60	0	0.00	55.30	20	1,520	1.32%
2023/05/31	2	55.40	0	0.00	55.50	2	1,566	0.13%
2023/05/30	0	0.00	30	54.60	54.90	-30	1,567	-1.91%
2023/05/29	0	0.00	60	54.70	54.50	-60	1,590	-3.77%
2023/05/23	0	0.00	2	54.20	54.10	-2	1,623	-0.12%
2023/05/19	2	53.90	0	0.00	53.90	2	1,627	0.12%
2023/05/17	0	0.00	1	53.50	53.30	-1	1,645	-0.06%
2023/05/08	1	53.00	0	0.00	53.10	1	1,651	0.06%
2023/04/28	0	0.00	0.1	52.30	52.10	-0.1	1,772	-0.01%
2023/04/27	90	51.36	2	51.85	51.50	88	1,760	5.00%
2023/04/26	2	52.30	0	0.00	52.30	2	1,710	0.12%
2023/03/29	1	55.20	0	0.00	55.30	1	1,509	0.07%
2023/03/28	1	55.50	0	0.00	55.60	1	1,496	0.07%
2023/03/21	2	55.50	0	0.00	55.60	2	1,531	0.13%
2023/03/16	3	55.20	0	0.00	55.00	3	1,509	0.20%
2023/03/13	1	55.00	3	55.30	55.60	-2	1,489	-0.13%
2023/03/10	1	55.30	0	0.00	55.70	1	1,475	0.07%
2023/03/09	2	55.40	17	55.28	55.60	-15	1,470	-1.02%
2023/03/08	12	56.27	70	56.10	56.10	-58	1,438	-4.03%
2023/03/03	0	0.00	15	54.93	54.90	-15	1,252	-1.20%
2023/03/01	1	54.00	0	0.00	54.10	1	1,194	0.08%
2023/02/21	0	0.00	1	52.60	52.70	-1	1,152	-0.09%
2023/02/09	1	52.10	0	0.00	52.10	1	1,252	0.08%
2023/02/07	0	0.00	5	52.00	52.00	-5	1,262	-0.40%
2023/02/03	3	52.33	2	52.30	52.30	1	1,295	0.08%
2023/02/02	80	51.80	0	0.00	52.20	80	1,297	6.16%
2023/01/10	3	49.65	1	49.65	49.55	2	1,305	0.15%
2023/01/09	0	0.00	1	49.55	49.60	-1	1,331	-0.08%
2023/01/06	1	49.05	0	0.00	49.05	1	1,335	0.07%
2023/01/05	0	0.00	5	48.60	48.30	-5	1,340	-0.37%
2022/12/21	0	0.00	2	48.45	48.20	-2	1,499	-0.13%
2022/12/07	0	0.00	30	49.11	49.30	-30	1,517	-1.98%
2022/12/06	2	50.30	0	0.00	50.00	2	1,511	0.13%
2022/11/29	1	49.80	20	49.50	50.00	-19	1,559	-1.22%
2022/11/25	1	50.00	1	49.90	50.00	0	1,590	0.00%
2022/11/22	0	0.00	50	49.09	49.35	-50	1,634	-3.06%
2022/11/17	0.1	49.90	0	0.00	50.10	0.1	1,677	0.01%
2022/11/16	0.7	50.00	0	0.00	50.10	0.7	1,679	0.04%
2022/11/07	0	0.00	2	48.55	48.85	-2	1,670	-0.12%
2022/11/03	2	48.35	2	47.90	48.30	0	1,700	0.00%
2022/11/02	11	47.99	2	47.85	48.05	9	1,716	0.52%
2022/11/01	0	0.00	3	46.85	47.00	-3	1,717	-0.17%
2022/10/17	4	44.60	5	42.88	44.75	-1	1,890	-0.05%
2022/10/14	2	43.65	0	0.00	43.70	2	1,893	0.11%
2022/10/13	0	0.00	8	43.08	42.00	-8	1,948	-0.41%
2022/10/12	6	43.55	0	0.00	43.95	6	1,956	0.31%
2022/10/11	3	43.40	7	43.73	43.40	-4	1,966	-0.20%
2022/10/06	0	0.00	1	44.85	44.70	-1	2,046	-0.05%
2022/10/04	2	43.90	0	0.00	43.95	2	2,124	0.09%
2022/10/03	3	43.00	0	0.00	43.20	3	2,150	0.14%
2022/09/29	0	0.00	3	42.53	42.35	-3	2,218	-0.14%
2022/09/27	0	0.00	2	43.50	43.60	-2	2,290	-0.09%
2022/09/14	2	47.65	0	0.00	47.65	2	2,682	0.07%
2022/09/08	0	0.00	4	47.90	48.00	-4	2,779	-0.14%
2022/09/05	5	49.80	0	0.00	49.80	5	2,825	0.18%
2022/09/02	0	0.00	2	50.80	50.50	-2	2,840	-0.07%
2022/09/01	5.4	50.62	0	0.00	50.30	5.4	2,875	0.19%
2022/08/30	7	51.10	0	0.00	50.90	7	3,107	0.23%
2022/08/29	0	0.00	2	50.70	50.90	-2	3,190	-0.06%
2022/08/26	0	0.00	5	51.80	51.90	-5	3,183	-0.16%
2022/08/24	5	50.40	0	0.00	50.40	5	3,198	0.16%
2022/08/19	5	51.70	0	0.00	51.70	5	3,195	0.16%
2022/08/15	0	0.00	4	51.75	51.50	-4	3,187	-0.13%
2022/08/12	4	51.13	0	0.00	51.20	4	3,180	0.13%
2022/08/11	0	0.00	5	50.40	50.30	-5	3,155	-0.16%
2022/08/10	0	0.00	1	49.70	49.60	-1	3,146	-0.03%
2022/08/08	11	50.14	3	50.20	50.00	8	3,138	0.25%
2022/08/05	1	49.35	0	0.00	49.35	1	3,114	0.03%
2022/08/03	6	49.18	0	0.00	49.10	6	3,105	0.19%
2022/08/02	8	50.14	8	50.18	50.00	0	3,069	0.00%
2022/08/01	2	49.80	11	49.82	49.80	-9	3,007	-0.30%
2022/07/29	1	49.90	0	0.00	49.90	1	3,037	0.03%
2022/07/27	1	49.20	0	0.00	50.20	1	3,068	0.03%
2022/07/25	0	0.00	2	50.50	50.60	-2	3,098	-0.06%
2022/07/22	1	51.00	3	51.27	51.00	-2	3,118	-0.06%
2022/07/21	1	50.90	1	50.60	50.90	0	3,120	0.00%
2022/07/20	2	50.30	0	0.00	50.00	2	3,112	0.06%
2022/07/15	1	47.35	1	48.45	48.65	0	3,048	0.00%
2022/07/13	2	51.00	2	50.95	50.60	0	2,958	0.00%
2022/07/08	0	0.00	5	51.40	51.10	-5	2,846	-0.18%
2022/07/07	5	50.36	2	50.30	50.60	3	2,820	0.11%
2022/07/06	4	50.78	1	52.10	50.50	3	2,795	0.11%
2022/07/05	12	50.86	0	0.00	52.50	12	2,806	0.43%
2022/07/04	1	50.00	0	0.00	50.40	1	2,851	0.04%
2022/07/01	1	51.60	1	50.90	50.90	0	2,889	0.00%
2022/06/30	32	52.53	2	52.15	51.90	30	2,837	1.06%
2022/06/29	1	54.10	1	53.90	53.90	0	2,756	0.00%
2022/06/28	22	55.49	0	0.00	54.90	22	2,715	0.81%
2022/06/27	50	55.84	0	0.00	56.10	50	2,715	1.84%
2022/06/24	3	55.17	4	55.95	55.00	-1	2,734	-0.04%
2022/06/23	0	0.00	4	56.38	55.70	-4	2,743	-0.15%
2022/06/22	1	56.70	1	56.40	56.20	0	2,730	0.00%
2022/06/20	6	57.80	11	57.31	57.20	-5	2,692	-0.19%
2022/06/17	5	59.20	3	59.40	59.00	2	2,651	0.08%
2022/06/16	2	61.80	10	60.82	60.80	-8	2,603	-0.31%
2022/06/15	1	62.20	0	0.00	61.80	1	2,583	0.04%
2022/06/14	0	0.00	12	60.68	62.20	-12	2,602	-0.46%
2022/06/13	0	0.00	3	61.60	61.70	-3	2,562	-0.12%
2022/06/10	2	62.30	40	62.10	62.20	-38	2,541	-1.50%
2022/06/09	3	62.17	60	62.13	62.30	-57	2,520	-2.26%
2022/06/08	6	62.70	11	62.72	62.30	-5	2,461	-0.20%
2022/06/07	3	61.30	0	0.00	60.80	3	2,283	0.13%
2022/06/02	1	60.30	4	60.25	60.20	-3	2,264	-0.13%
2022/06/01	14	60.10	0	0.00	60.30	14	2,268	0.62%
2022/05/31	4	59.45	0	0.00	59.50	4	2,227	0.18%
2022/05/30	6	59.12	4	59.05	59.40	2	2,220	0.09%
2022/05/18	1	59.70	0	0.00	59.70	1	2,217	0.05%
2022/05/12	1	58.00	0	0.00	57.80	1	2,186	0.05%
2022/05/09	0	0.00	1	59.00	58.60	-1	2,199	-0.05%
2022/05/06	0	0.00	21	59.80	59.80	-21	2,202	-0.95%
2022/05/04	1	59.40	1	59.30	59.20	0	2,207	0.00%
2022/04/27	1	55.00	1.1	56.01	56.10	-0.1	2,161	0.00%
2022/04/25	1	56.30	1	56.20	56.00	0	2,263	0.00%
2022/04/19	2	57.40	0	0.00	57.20	2	2,394	0.08%
2022/04/15	1	57.60	1	57.20	57.20	0	2,439	0.00%
2022/04/14	0	0.00	2	58.10	58.20	-2	2,472	-0.08%
2022/04/13	0	0.00	3	58.00	58.30	-3	2,505	-0.12%
2022/04/12	0	0.00	8	57.85	57.50	-8	2,613	-0.31%
2022/04/11	1	59.50	12	58.58	58.50	-11	2,602	-0.42%
2022/04/08	8	60.38	4	60.35	60.10	4	2,555	0.16%
2022/04/07	5.1	59.50	8.5	60.13	59.40	-3.4	2,480	-0.14%
2022/04/06	1	59.00	1	58.70	58.70	0	2,401	0.00%
2022/03/30	2	60.50	0	0.00	59.90	2	2,403	0.08%
2022/03/29	1	60.10	2	60.40	60.10	-1	2,382	-0.04%
2022/03/28	6	60.45	3	60.20	60.70	3	2,332	0.13%
2022/03/21	0	0.00	3	59.00	59.10	-3	2,285	-0.13%
2022/03/18	0	0.00	2	59.00	58.60	-2	2,310	-0.09%
2022/03/17	2	58.90	0	0.00	58.80	2	2,325	0.09%
2022/03/16	5	57.80	5	58.30	58.30	0	2,311	0.00%
2022/03/15	1	57.30	0	0.00	57.20	1	2,344	0.04%
2022/03/11	2	57.70	1	57.90	57.70	1	2,361	0.04%
2022/03/10	7	57.90	3	57.80	57.90	4	2,372	0.17%
2022/03/09	0	0.00	0.2	57.50	57.20	-0.2	2,360	-0.01%
2022/03/08	0	0.00	1	56.10	54.90	-1	2,340	-0.04%
2022/03/07	0	0.00	2	56.20	56.10	-2	2,321	-0.09%
2022/03/03	3	58.20	2.3	58.32	58.30	0.8	2,360	0.03%
2022/03/02	0	0.00	4	57.80	57.80	-4	2,418	-0.17%
2022/03/01	0	0.00	2	57.30	57.80	-2	2,433	-0.08%
2022/02/25	1	56.90	0	0.00	56.90	1	2,457	0.04%
2022/02/24	1	56.20	0	0.00	56.20	1	2,501	0.04%
2022/02/23	3	58.03	2	58.20	57.90	1	2,500	0.04%
2022/02/22	1	58.20	0	0.00	57.90	1	2,574	0.04%
2022/02/21	5	58.80	0	0.00	58.90	5	2,754	0.18%
2022/02/18	1	58.60	1	58.80	58.70	0	2,916	0.00%
2022/02/17	1	58.80	0	0.00	58.80	1	2,995	0.03%
2022/02/16	1	58.60	2	58.75	58.60	-1	3,081	-0.03%
2022/02/15	0	0.00	5	58.30	57.90	-5	3,101	-0.16%
2022/02/14	7	57.64	11	57.65	57.80	-4	3,129	-0.13%
2022/02/11	1	58.90	1	59.10	58.90	0	3,151	0.00%
2022/02/10	3	59.60	0	0.00	59.30	3	3,229	0.09%
2022/02/07	1	57.20	1	57.00	57.20	0	3,431	0.00%
2022/01/26	5	56.60	6	56.77	56.50	-1	3,443	-0.03%
2022/01/25	2	57.15	7	57.46	57.10	-5	3,496	-0.14%
2022/01/24	6	57.10	6	57.72	57.80	0	3,530	0.00%
2022/01/21	6	58.55	0	0.00	58.30	6	3,548	0.17%
2022/01/19	4	59.80	0	0.00	59.50	4	3,629	0.11%
2022/01/18	1	60.30	5	60.10	59.70	-4	3,661	-0.11%
2022/01/14	0	0.00	2	58.10	58.00	-2	3,541	-0.06%
2022/01/12	0	0.00	1	57.70	57.80	-1	3,518	-0.03%
2022/01/11	5	57.90	0	0.00	57.50	5	3,566	0.14%
2022/01/07	2	58.30	5	58.38	58.10	-3	3,596	-0.08%
2022/01/06	2	59.55	3	59.30	59.30	-1	3,572	-0.03%
2022/01/05	3	60.00	7	60.03	59.60	-4	3,597	-0.11%
2022/01/04	5	58.60	0	0.00	58.30	5	3,518	0.14%
2021/12/27	5	59.10	0	0.00	58.90	5	3,720	0.13%
2021/12/24	1	59.00	0	0.00	58.90	1	3,773	0.03%
2021/12/16	2	57.30	0	0.00	57.60	2	3,999	0.05%
2021/12/14	1	57.30	0	0.00	57.30	1	4,034	0.02%
2021/12/09	5	59.24	1	58.90	58.70	4	4,078	0.10%
2021/12/03	3	60.10	0	0.00	60.00	3	4,334	0.07%
2021/12/01	0	0.00	3	59.90	60.10	-3	4,630	-0.06%
2021/11/30	5	59.50	0	0.00	59.30	5	4,793	0.10%
2021/11/26	3	59.40	2	60.00	59.00	1	4,977	0.02%
2021/11/25	1.4	60.78	0	0.00	60.70	1.4	5,004	0.03%
2021/11/24	3	61.10	0	0.00	61.10	3	5,079	0.06%
2021/11/23	0	0.00	3	60.93	60.60	-3	5,241	-0.06%
2021/11/22	0.3	61.90	2	62.00	62.20	-1.7	5,264	-0.03%
2021/11/19	8	62.69	7	62.13	61.90	1	5,347	0.02%
2021/11/18	11	63.35	7	62.91	62.80	4	5,379	0.07%
2021/11/17	1	62.40	11	61.97	62.70	-10	5,307	-0.19%
2021/11/16	5	61.06	0	0.00	61.00	5	5,224	0.10%
2021/11/15	4	60.93	2	61.00	61.40	2	5,275	0.04%
2021/11/12	4	59.70	1	60.00	59.70	3	5,328	0.06%
2021/11/11	1	60.00	0	0.00	59.70	1	5,407	0.02%
2021/11/10	2	60.00	4	60.15	59.80	-2	5,739	-0.03%
2021/11/09	1	60.20	1	59.70	60.20	0	5,876	0.00%
2021/11/08	3	61.10	3.8	60.40	60.20	-0.8	5,900	-0.01%
2021/11/05	4	60.45	0	0.00	60.20	4	6,023	0.07%
2021/11/04	2	60.75	1	60.30	60.40	1	6,187	0.02%
2021/11/03	3	58.73	0	0.00	58.90	3	6,296	0.05%
2021/11/02	4	58.33	2	58.20	58.10	2	6,409	0.03%
2021/11/01	3	58.87	1	59.50	59.60	2	6,696	0.03%
2021/10/29	0	0.00	13	59.03	58.60	-13	6,956	-0.19%
2021/10/28	1	58.50	0	0.00	59.20	1	7,005	0.01%
2021/10/27	2	58.00	0	0.00	58.60	2	7,162	0.03%
2021/10/26	2	58.10	1	57.70	58.10	1	7,365	0.01%
2021/10/22	0	0.00	1	56.70	57.10	-1	7,918	-0.01%
2021/10/21	2	57.30	0	0.00	56.60	2	8,144	0.02%
2021/10/19	1	57.20	0	0.00	57.20	1	8,481	0.01%
2021/10/14	0	0.00	4	54.45	54.50	-4	8,954	-0.04%
2021/10/13	1.1	54.35	0	0.00	54.30	1.1	9,232	0.01%
2021/10/12	3	55.67	3	55.30	55.60	0	9,616	0.00%
2021/10/07	20.1	56.84	0	0.00	56.70	20.1	9,690	0.21%
2021/10/06	4.1	56.05	0	0.00	55.50	4.1	9,818	0.04%
2021/10/05	8	56.34	0	0.00	57.20	8	9,815	0.08%
2021/10/04	3.1	56.29	1	56.00	55.40	2.1	9,782	0.02%
2021/10/01	3.1	57.90	0	0.00	57.20	3.1	9,766	0.03%
2021/09/30	5	59.20	0	0.00	59.40	5	9,847	0.05%
2021/09/29	1.1	58.55	0	0.00	58.40	1.1	10,009	0.01%
2021/09/27	2	62.00	0	0.00	62.20	2	10,199	0.02%
2021/09/24	0	0.00	1	62.30	62.40	-1	10,380	-0.01%
2021/09/22	1	61.20	10	61.75	61.20	-9	10,444	-0.09%
2021/09/17	1	63.10	2	63.20	63.10	-1	10,536	-0.01%
2021/09/15	7	63.34	0	0.00	62.80	7	10,627	0.07%
2021/09/14	0	0.00	5	64.00	64.10	-5	10,679	-0.05%
2021/09/10	40	65.15	0	0.00	65.30	40	10,720	0.37%
2021/09/09	3	64.10	0	0.00	64.60	3	10,741	0.03%
2021/09/08	5.1	65.06	25	63.16	62.80	-19.9	10,706	-0.19%
2021/09/07	3	66.10	0	0.00	66.10	3	10,607	0.03%
2021/09/06	14	66.39	0	0.00	66.20	14	10,645	0.13%
2021/09/03	1	66.50	10	66.59	67.20	-9	10,541	-0.09%
2021/09/02	12.1	65.06	0	0.00	64.60	12.1	10,414	0.12%
2021/09/01	7	64.97	0	0.00	65.60	7	10,339	0.07%
2021/08/31	0	0.00	2	63.95	65.00	-2	10,289	-0.02%
2021/08/30	3	64.20	8	63.75	64.20	-5	10,495	-0.05%
2021/08/27	4	64.23	1	64.10	63.10	3	10,541	0.03%
2021/08/26	0.3	62.20	6	62.05	62.40	-5.7	10,410	-0.05%
2021/08/25	1	62.70	1	62.40	62.50	0	10,348	0.00%
2021/08/24	9	62.03	6	61.60	62.20	3	10,262	0.03%
2021/08/20	4	60.25	8	59.81	60.20	-4	10,104	-0.04%
2021/08/19	22	60.09	0	0.00	59.10	22	10,046	0.22%
2021/08/18	1	60.20	0	0.00	62.10	1	9,937	0.01%
2021/08/17	21	61.30	1	59.50	59.20	20	9,851	0.20%
2021/08/16	60	61.57	0	0.00	60.70	60	9,775	0.61%
2021/08/13	13	67.52	107	67.19	65.50	-94	9,433	-1.00%	大賣/
2021/08/12	26	68.32	8	68.53	68.60	18	9,282	0.19%
2021/08/11	7	69.91	12	69.08	67.50	-5	9,218	-0.05%
2021/08/10	4	68.00	34	69.41	70.40	-30	9,120	-0.33%
2021/08/09	14	70.95	25	69.89	69.90	-11	9,013	-0.12%
2021/08/06	6	70.93	6	70.97	71.60	0	8,831	0.00%
2021/08/05	16	70.13	18	69.88	71.00	-2	8,767	-0.02%
2021/08/04	8	68.73	10	68.65	68.10	-2	8,575	-0.02%
2021/08/03	0	0.00	6	65.37	66.00	-6	8,370	-0.07%
2021/08/02	10	64.65	2	65.80	65.50	8	8,308	0.10%
2021/07/30	6	64.22	23	64.33	64.10	-17	8,124	-0.21%
2021/07/29	32	63.67	21	63.78	64.30	11	7,983	0.14%
2021/07/28	24	61.43	2	61.35	61.40	22	7,627	0.29%
2021/07/27	2	62.05	20	61.91	62.20	-18	7,613	-0.24%
2021/07/26	1	63.10	4	62.60	63.10	-3	7,526	-0.04%
2021/07/23	35	61.04	4	60.53	60.50	31	7,667	0.40%
2021/07/22	17	61.00	28	60.85	60.90	-11	7,936	-0.14%
2021/07/21	35	60.30	7	60.47	60.10	28	7,914	0.35%
2021/07/20	6	59.83	7	59.53	59.60	-1	7,778	-0.01%
2021/07/19	5	60.24	2	60.10	59.20	3	7,653	0.04%
2021/07/16	23	59.88	39	59.36	60.50	-16	7,453	-0.21%
2021/07/15	4	57.95	6	57.92	58.10	-2	7,075	-0.03%
2021/07/14	1	57.20	0	0.00	57.20	1	7,098	0.01%
2021/07/13	5	57.70	0	0.00	57.40	5	7,194	0.07%
2021/07/12	0	0.00	6	56.97	56.80	-6	7,081	-0.08%
2021/07/09	3	56.53	8	56.59	56.50	-5	7,110	-0.07%
2021/07/08	2	57.25	0.3	57.00	57.00	1.7	7,248	0.02%
2021/07/07	11	57.08	57	57.11	56.90	-46	7,335	-0.63%
2021/07/06	20	58.37	9.1	58.29	58.30	10.9	7,288	0.15%
2021/07/05	13	58.92	6	59.47	59.90	7	7,212	0.10%
2021/07/02	17	56.94	1	57.00	57.10	16	7,022	0.23%
2021/07/01	30	57.20	11	57.00	57.10	19	7,046	0.27%
2021/06/30	0	0.00	2	56.00	56.00	-2	6,950	-0.03%
2021/06/29	22	56.20	11	55.65	56.00	11	6,930	0.16%
2021/06/28	5	55.60	5	56.30	55.90	0	6,901	0.00%
2021/06/25	5	55.10	1	55.00	55.00	4	6,801	0.06%
2021/06/24	2	55.20	2	55.50	55.00	0	6,793	0.00%
2021/06/23	24	54.57	11	54.95	54.90	13	6,745	0.19%
2021/06/22	7	54.06	0	0.00	54.10	7	6,683	0.10%
2021/06/21	0	0.00	3	54.30	53.80	-3	6,652	-0.05%
2021/06/18	12	54.88	8	54.70	54.60	4	6,664	0.06%
2021/06/17	0	0.00	2	54.60	54.60	-2	6,660	-0.03%
2021/06/16	34	54.19	0	0.00	54.20	34	6,703	0.51%
2021/06/15	4	54.50	19	54.52	54.50	-15	6,708	-0.22%
2021/06/11	1	53.30	4	53.50	53.30	-3	6,643	-0.05%
2021/06/10	9	52.97	9	53.30	52.80	0	6,690	0.00%
2021/06/09	0	0.00	1	52.80	52.80	-1	6,688	-0.01%
2021/06/08	7	52.66	0	0.00	52.70	7	6,726	0.10%
2021/06/07	41	53.01	22	53.52	52.50	19	6,780	0.28%
2021/06/04	13	52.02	14	52.26	52.50	-1	6,529	-0.02%
2021/05/31	15	50.43	10	50.50	50.30	5	6,522	0.08%
2021/05/26	1	49.60	0	0.00	49.35	1	6,653	0.02%
2021/05/25	20	49.64	23	49.87	49.45	-3	6,734	-0.04%
2021/05/20	1	47.70	1	48.25	47.60	0	6,999	0.00%
2021/05/18	11	47.70	25	46.73	48.35	-14	7,172	-0.20%
2021/05/17	3	44.33	90	45.08	44.95	-87	7,324	-1.19%
2021/05/14	56	48.51	6	48.40	48.10	50	7,331	0.68%
2021/05/13	1	46.80	1	47.90	47.80	0	7,333	0.00%
2021/05/12	4	47.94	0	0.00	47.15	4	7,325	0.05%
2021/05/11	58	49.70	1	49.65	49.65	57	7,256	0.79%
2021/05/07	0	0.00	6	51.50	51.90	-6	7,393	-0.08%
2021/05/06	11	50.97	8	50.56	50.60	3	7,539	0.04%
2021/05/05	9	52.06	10	51.65	51.20	-1	7,670	-0.01%
2021/05/04	21	52.36	16	51.21	52.10	5	7,998	0.06%
2021/05/03	1	52.80	42	53.20	52.40	-41	8,133	-0.50%
2021/04/29	60	55.59	56	55.16	54.60	4	8,583	0.05%
2021/04/28	9	55.10	32	54.09	55.80	-23	9,138	-0.25%
2021/04/27	13	53.01	5	53.06	53.00	8	9,147	0.09%
2021/04/26	10	52.63	3	52.43	52.90	7	9,166	0.08%
2021/04/23	3	51.07	0	0.00	51.60	3	9,114	0.03%
2021/04/22	0	0.00	90	50.96	50.80	-90	9,255	-0.97%
2021/04/21	0	0.00	2	52.00	52.20	-2	9,383	-0.02%
2021/04/20	5	51.80	7	51.70	52.10	-2	9,501	-0.02%
2021/04/19	7	51.80	0	0.00	52.00	7	9,620	0.07%
2021/04/15	0	0.00	1	50.00	50.10	-1	9,665	-0.01%
2021/04/14	36	49.28	5	49.60	49.90	31	9,702	0.32%
2021/04/13	2	50.50	0	0.00	50.30	2	9,875	0.02%
2021/04/09	0	0.00	15	52.77	52.40	-15	10,152	-0.15%
2021/04/08	0	0.00	2	53.20	53.20	-2	10,072	-0.02%
2021/04/07	1	53.30	0	0.00	53.30	1	10,044	0.01%
2021/04/06	0	0.00	15	52.90	53.10	-15	10,017	-0.15%
2021/03/26	0	0.00	11	52.49	52.10	-11	10,136	-0.11%
2021/03/25	0	0.00	3	52.30	51.90	-3	10,177	-0.03%
2021/03/24	2	52.20	0	0.00	52.10	2	10,204	0.02%
2021/03/23	6	53.05	3	52.30	52.50	3	10,219	0.03%
2021/03/19	0	0.00	7	52.80	53.10	-7	10,233	-0.07%
2021/03/18	2	52.40	0	0.00	52.60	2	10,229	0.02%
2021/03/17	4	51.98	3	51.80	52.10	1	10,319	0.01%
2021/03/16	0	0.00	15	52.87	52.60	-15	10,304	-0.15%
2021/03/12	5	52.10	0	0.00	52.00	5	10,422	0.05%
2021/03/11	0	0.00	2	51.90	51.80	-2	10,551	-0.02%
2021/03/10	0	0.00	15	50.70	50.70	-15	10,568	-0.14%
2021/03/08	2	50.10	0	0.00	50.10	2	10,732	0.02%
2021/03/05	2	50.50	1	49.55	50.30	1	10,830	0.01%
2021/03/04	1	50.30	3	50.90	50.20	-2	10,990	-0.02%
2021/03/03	1	50.60	0	0.00	50.80	1	11,040	0.01%
2021/03/02	5	51.30	5	51.10	50.70	0	11,148	0.00%
2021/02/26	6	50.60	3	50.60	50.60	3	11,411	0.03%
2021/02/25	0	0.00	2	51.45	51.20	-2	11,762	-0.02%
2021/02/24	19	52.02	1	52.20	51.30	18	11,867	0.15%
2021/02/23	0	0.00	5	51.74	51.90	-5	11,835	-0.04%
2021/02/22	5	51.80	5	51.80	51.90	0	11,850	0.00%
2021/02/19	20	51.15	20	51.05	51.10	0	11,822	0.00%
2021/02/18	11	51.50	10	51.70	51.80	1	11,754	0.01%
2021/02/17	3	52.00	7	51.60	52.00	-4	11,727	-0.03%
2021/02/05	14	50.24	4.3	50.38	50.30	9.7	11,515	0.08%
2021/02/04	15	49.80	0	0.00	49.60	15	11,440	0.13%
2021/02/03	2	49.05	0	0.00	49.15	2	11,480	0.02%
2021/02/02	3	49.40	0	0.00	49.50	3	11,469	0.03%
2021/02/01	4	47.83	0	0.00	48.25	4	11,515	0.03%
2021/01/29	3	49.15	14	49.39	48.65	-11	11,479	-0.10%
2021/01/28	8	49.94	10	49.66	50.00	-2	11,335	-0.02%
2021/01/27	15	51.01	27	51.11	51.20	-12	11,155	-0.11%
2021/01/26	30	52.41	10	53.17	52.50	20	10,929	0.18%
2021/01/25	77	52.62	24	51.84	51.80	53	10,533	0.50%
2021/01/22	71	51.84	42	52.31	52.50	29	10,241	0.28%
2021/01/21	48	51.26	45	51.48	51.50	3	9,656	0.03%
2021/01/20	7	48.26	2	48.98	48.25	5	8,712	0.06%
2021/01/19	2	47.60	14	47.74	47.60	-12	8,273	-0.15%
2021/01/18	5	45.97	4	46.95	46.80	1	8,138	0.01%
2021/01/15	8	47.89	1	48.00	47.25	7	8,052	0.09%
2021/01/14	3.8	48.49	6	47.87	48.50	-2.2	7,888	-0.03%
2021/01/13	0	0.00	23	47.09	47.45	-23	7,663	-0.30%
2021/01/12	33	47.23	22	46.78	46.50	11	7,496	0.15%
2021/01/11	1	47.05	2	47.10	47.20	-1	7,296	-0.01%
2021/01/07	15	46.73	17	46.70	46.60	-2	7,045	-0.03%
2021/01/06	50	46.92	96	46.37	46.65	-46	6,942	-0.66%
2021/01/05	35	47.40	14	46.99	48.25	21	6,586	0.32%
2021/01/04	0	0.00	3	46.00	46.10	-3	6,217	-0.05%
2020/12/30	30	45.58	10	45.65	45.65	20	6,166	0.32%
2020/12/29	3	45.50	0	0.00	45.25	3	6,233	0.05%
2020/12/28	5	45.70	0	0.00	45.70	5	6,188	0.08%
2020/12/25	36	45.95	1	45.95	45.90	35	6,182	0.57%
2020/12/24	20	45.05	25	45.56	45.90	-5	6,150	-0.08%
2020/12/23	3	44.75	0	0.00	44.75	3	6,097	0.05%
2020/12/22	3	45.60	0	0.00	44.70	3	6,102	0.05%
2020/12/21	5	45.50	0	0.00	45.50	5	6,046	0.08%
2020/12/18	26	44.88	20	44.80	44.80	6	5,954	0.10%
2020/12/17	5	45.40	0	0.00	45.40	5	5,901	0.08%
2020/12/16	0	0.00	1	45.75	45.80	-1	5,882	-0.02%
2020/12/15	3	45.00	0	0.00	44.70	3	5,803	0.05%
2020/12/14	14	45.14	15	45.43	45.45	-1	5,763	-0.02%
2020/12/11	25	44.89	75	45.46	45.05	-50	5,722	-0.87%
2020/12/10	0	0.00	60	45.78	45.70	-60	5,615	-1.07%
2020/12/09	11	46.83	3	46.75	46.65	8	5,521	0.14%
2020/12/08	5	45.90	7	45.63	45.90	-2	5,368	-0.04%
2020/12/07	11	45.68	2	45.60	46.00	9	5,281	0.17%
2020/12/04	0	0.00	7	45.46	45.45	-7	5,122	-0.14%
2020/12/03	0	0.00	7	45.41	45.15	-7	5,005	-0.14%
2020/12/02	11	45.20	16	45.26	45.15	-5	4,911	-0.10%
2020/12/01	7	44.97	14	44.98	45.10	-7	4,885	-0.14%
2020/11/30	0	0.00	8	45.18	45.15	-8	4,780	-0.17%
2020/11/27	21	44.57	16	44.45	44.40	5	4,597	0.11%
2020/11/26	11	44.13	13	44.26	44.55	-2	4,514	-0.04%
2020/11/25	12	44.09	2	44.00	44.35	10	4,389	0.23%
2020/11/24	26	44.48	13	44.27	44.30	13	4,075	0.32%
2020/11/23	2	43.05	12	43.08	43.30	-10	3,704	-0.27%
2020/11/20	3	41.92	1	42.00	42.40	2	3,549	0.06%
2020/11/19	7	42.07	2	42.28	42.20	5	3,505	0.14%
2020/11/18	8	42.07	2	41.98	42.50	6	3,469	0.17%
2020/11/17	6	41.45	0	0.00	41.40	6	3,468	0.17%
2020/11/16	6	41.30	5	41.12	41.30	1	3,595	0.03%
2020/11/12	1	40.65	11	40.87	40.60	-10	3,850	-0.26%
2020/11/11	7	41.13	3	41.00	41.10	4	3,897	0.10%
2020/11/10	1	40.15	3	40.20	40.35	-2	3,812	-0.05%
2020/11/09	7	40.19	0	0.00	40.60	7	3,780	0.19%
2020/11/05	0	0.00	6	38.02	38.40	-6	3,671	-0.16%
2020/11/03	0	0.00	8	37.79	37.90	-8	3,752	-0.21%
2020/11/02	0	0.00	6	37.25	37.30	-6	3,880	-0.15%
2020/10/30	1	37.85	0	0.00	37.70	1	4,031	0.02%
2020/10/29	1	37.65	5	38.00	38.30	-4	4,051	-0.10%
2020/10/28	2	38.33	1	38.70	38.35	1	4,110	0.02%
2020/10/19	0	0.00	2	38.68	38.65	-2	5,211	-0.04%
2020/10/08	0	0.00	5	39.45	39.30	-5	5,736	-0.09%
2020/10/07	10	39.00	0	0.00	39.30	10	5,971	0.17%
2020/10/06	3	38.95	3	38.35	38.50	0	6,109	0.00%
2020/09/30	1	37.60	1	37.50	37.75	0	6,252	0.00%
2020/09/29	1	37.50	1	37.50	37.20	0	6,332	0.00%
2020/09/28	5	37.10	1	37.30	37.60	4	6,483	0.06%
2020/09/25	21	37.05	0	0.00	37.00	21	6,641	0.32%
2020/09/24	0	0.00	2	37.85	37.80	-2	6,814	-0.03%
2020/09/22	0	0.00	6	38.79	38.70	-6	7,057	-0.09%
2020/09/17	5	39.95	0	0.00	40.00	5	7,602	0.07%
2020/09/15	1	40.25	0	0.00	40.00	1	8,011	0.01%
2020/09/14	10	39.30	5	39.05	39.30	5	8,027	0.06%
2020/09/09	10	39.30	0	0.00	39.60	10	8,076	0.12%
2020/09/08	2	39.15	0	0.00	38.90	2	8,056	0.02%
2020/09/07	1	39.25	0	0.00	39.20	1	8,087	0.01%
2020/09/04	3	39.50	1	39.85	39.85	2	8,172	0.02%
2020/09/01	20	38.30	0	0.00	38.25	20	8,157	0.25%
2020/08/24	2	38.25	0	0.00	38.35	2	8,879	0.02%
2020/08/21	5	38.83	0	0.00	38.85	5	8,865	0.06%
2020/08/20	4	39.01	31	38.86	38.80	-27	8,757	-0.31%
2020/08/19	3	41.50	4	41.25	41.20	-1	8,651	-0.01%
2020/08/18	11	42.77	5	42.69	42.60	6	8,541	0.07%
2020/08/17	23	43.43	20	43.65	44.40	3	8,442	0.04%
2020/08/14	1	42.75	1	42.65	43.25	0	8,466	0.00%
2020/08/13	1	43.00	1	42.85	42.80	0	8,505	0.00%
2020/08/12	2	42.30	6	42.28	42.55	-4	8,485	-0.05%
2020/08/11	5	43.11	3	43.43	43.05	2	8,490	0.02%
2020/08/07	2	44.50	2	44.45	44.40	0	8,504	0.00%
2020/08/06	8	44.40	0	0.00	44.25	8	8,486	0.09%
2020/08/05	23	44.44	0	0.00	44.95	23	8,407	0.27%
2020/08/03	0	0.00	1	42.90	42.85	-1	8,356	-0.01%
2020/07/31	0	0.00	2	43.70	43.70	-2	8,432	-0.02%
2020/07/30	20	42.50	0	0.00	42.60	20	8,487	0.24%
2020/07/29	0	0.00	10	42.28	42.25	-10	8,535	-0.12%
2020/07/28	11	43.35	6	44.23	42.50	5	8,563	0.06%
2020/07/27	2	43.35	5	43.76	42.90	-3	8,376	-0.04%
2020/07/24	30	46.54	8	47.01	46.40	22	8,234	0.27%
2020/07/23	8	46.92	18	46.65	47.65	-10	7,997	-0.13%
2020/07/22	2	46.15	31	45.92	45.90	-29	7,848	-0.37%
2020/07/21	1	45.30	10	45.35	45.15	-9	7,748	-0.12%
2020/07/20	15	44.87	18	45.13	44.90	-3	7,722	-0.04%
2020/07/17	43	45.08	14	45.30	44.65	29	7,696	0.38%
2020/07/16	11	44.75	11	44.95	44.95	0	7,642	0.00%
2020/07/15	23	45.13	14	45.07	44.60	9	7,600	0.12%
2020/07/14	30	45.44	4	45.71	45.30	26	7,529	0.35%
2020/07/13	24	43.73	24	43.85	44.90	0	7,316	0.00%
2020/07/10	23	43.03	71	43.35	42.70	-48	7,179	-0.67%
2020/07/09	32	44.03	30	44.43	44.05	2	7,102	0.03%
2020/07/08	41	44.30	32	44.58	44.40	9	7,012	0.13%
2020/07/07	12	43.67	36	44.11	44.00	-24	6,913	-0.35%
2020/07/06	23	43.64	23	44.17	44.00	0	6,756	0.00%
2020/07/03	43	42.15	41	42.44	42.65	2	6,612	0.03%
2020/07/02	30	41.45	3	41.30	41.65	27	6,503	0.42%
2020/07/01	22	41.00	6	40.58	41.05	16	6,419	0.25%
2020/06/30	2	40.60	50	41.17	40.60	-48	6,277	-0.76%
2020/06/29	10	40.83	49	40.60	40.75	-39	6,115	-0.64%
2020/06/24	44	39.81	6	40.12	39.95	38	5,881	0.65%
2020/06/23	74	39.73	72	39.61	39.80	2	5,784	0.03%
2020/06/22	15	38.89	11	39.00	39.00	4	5,541	0.07%
2020/06/19	2	38.15	2	38.35	38.15	0	5,420	0.00%
2020/06/18	5	38.10	3	38.07	38.00	2	5,402	0.04%
2020/06/17	30	37.85	0	0.00	37.55	30	5,375	0.56%
2020/06/16	0	0.00	1	37.65	37.65	-1	5,426	-0.02%
2020/06/12	1	35.85	11	36.12	37.00	-10	5,582	-0.18%
2020/06/11	3	37.18	21	37.60	36.85	-18	5,657	-0.32%
2020/06/10	4	37.99	34	37.97	38.10	-30	5,592	-0.54%
2020/06/09	1	38.40	11	38.36	38.30	-10	5,666	-0.18%
2020/06/08	1	38.70	1	38.55	38.35	0	5,734	0.00%
2020/06/05	11	38.44	2	38.45	38.30	9	5,734	0.16%
2020/06/04	5	38.10	25.2	38.24	38.10	-20.2	5,746	-0.35%
2020/06/03	7	38.39	13	38.38	38.35	-6	5,750	-0.10%
2020/06/02	39	39.36	6	40.00	39.05	33	5,647	0.58%
2020/06/01	0	0.00	1	38.10	38.80	-1	5,352	-0.02%
2020/05/29	0	0.00	3	37.25	37.40	-3	5,230	-0.06%
2020/05/28	2	37.63	0	0.00	37.30	2	5,229	0.04%
2020/05/25	1	37.15	0	0.00	37.55	1	5,179	0.02%
2020/05/22	1	38.00	4	38.45	37.90	-3	5,135	-0.06%
2020/05/21	11	38.40	5	38.55	38.40	6	5,069	0.12%
2020/05/19	7	36.90	0	0.00	36.80	7	4,916	0.14%
2020/05/14	0	0.00	4	38.03	37.40	-4	4,813	-0.08%
2020/05/13	0	0.00	1	38.30	38.15	-1	4,799	-0.02%
2020/05/12	0	0.00	5	37.84	37.75	-5	4,773	-0.10%
2020/05/11	0	0.00	1	38.35	38.15	-1	4,764	-0.02%
2020/05/08	0	0.00	5	38.10	37.95	-5	4,715	-0.11%
2020/05/07	0	0.00	2	38.35	38.20	-2	4,648	-0.04%
2020/05/06	1	37.70	15	37.65	37.65	-14	4,524	-0.31%
2020/05/05	3	37.00	0	0.00	37.00	3	4,445	0.07%
2020/05/04	1	36.85	2	36.80	36.85	-1	4,396	-0.02%
2020/04/27	9	35.63	0	0.00	35.65	9	4,374	0.21%
2020/04/24	0	0.00	1	35.05	35.25	-1	4,323	-0.02%
2020/04/23	2	34.75	0	0.00	34.80	2	4,302	0.05%
2020/04/22	2	34.25	2	33.90	34.40	0	4,335	0.00%
2020/04/21	20	34.40	10	34.08	33.85	10	4,396	0.23%
2020/04/17	0	0.00	30	34.75	34.65	-30	4,417	-0.68%
2020/04/16	20	34.50	2	34.70	34.90	18	4,361	0.41%
2020/04/15	20	34.45	0	0.00	34.35	20	4,377	0.46%
2020/04/13	20	33.75	0	0.00	33.50	20	4,340	0.46%
2020/04/09	2	33.50	7	33.86	33.65	-5	4,384	-0.11%
2020/04/08	22	33.49	17	33.72	33.80	5	4,343	0.12%
2020/04/07	25	32.70	2	32.70	33.25	23	4,274	0.54%
2020/04/06	5	31.80	0	0.00	31.80	5	4,221	0.12%
2020/04/01	1	31.05	0	0.00	31.20	1	4,218	0.02%
2020/03/27	0	0.00	10	31.55	30.65	-10	4,276	-0.23%
2020/03/24	5	30.15	1	30.35	30.25	4	4,152	0.10%
2020/03/23	0	0.00	9	28.95	28.90	-9	4,129	-0.22%
2020/03/20	3	29.60	0	0.00	30.05	3	4,141	0.07%
2020/03/19	1	28.20	5	28.10	27.40	-4	4,099	-0.10%
2020/03/18	1	31.45	0	0.00	30.20	1	4,148	0.02%
2020/03/17	5	31.79	0	0.00	31.05	5	4,276	0.12%
2020/03/16	0	0.00	8	32.90	31.85	-8	4,156	-0.19%
2020/03/13	8	32.34	11	31.45	33.20	-3	4,103	-0.07%
2020/03/12	6	33.56	13	33.96	33.55	-7	4,006	-0.17%
2020/03/11	5	35.90	0	0.00	35.45	5	3,984	0.13%
2020/03/10	19	35.50	5	35.05	35.75	14	4,055	0.35%
2020/03/09	4	35.63	5	35.00	34.85	-1	3,986	-0.03%
2020/03/06	3	36.45	0	0.00	36.40	3	3,923	0.08%
2020/03/05	16	36.86	7	36.53	36.90	9	3,961	0.23%
2020/03/03	6	35.06	0	0.00	35.00	6	3,845	0.16%
2020/03/02	0	0.00	1	34.60	34.45	-1	3,813	-0.03%
2020/02/27	1	34.10	0	0.00	34.10	1	3,779	0.03%
2020/02/25	5	34.50	0	0.00	35.15	5	3,766	0.13%
2020/02/24	2	34.90	0	0.00	34.90	2	3,758	0.05%
2020/02/20	0	0.00	5	35.85	35.85	-5	3,882	-0.13%
2020/02/19	2	35.65	0	0.00	35.75	2	3,900	0.05%
2020/02/13	5	35.85	0	0.00	35.85	5	3,905	0.13%
2020/01/30	2	35.05	7	34.31	34.00	-5	5,027	-0.10%
2020/01/20	1	37.45	0	0.00	37.45	1	5,180	0.02%
2020/01/17	0	0.00	8	37.60	37.55	-8	5,276	-0.15%
2020/01/16	2	38.20	2	38.10	37.70	0	5,585	0.00%
2020/01/15	10	37.65	1	37.90	37.55	9	5,947	0.15%
2020/01/13	0	0.00	2	37.05	37.20	-2	5,822	-0.03%
2020/01/09	2	37.05	1	37.20	37.00	1	6,008	0.02%
2020/01/08	5	36.50	1	36.55	36.35	4	6,045	0.07%
2020/01/07	0	0.00	10	36.00	36.20	-10	6,036	-0.17%
2020/01/06	15	36.13	5	36.20	35.90	10	6,017	0.17%
2020/01/02	5	37.15	1	37.10	37.20	4	5,981	0.07%
2019/12/30	2	37.38	0	0.00	37.20	2	6,080	0.03%
2019/12/26	12	37.38	0	0.00	37.40	12	6,030	0.20%
2019/12/25	0	0.00	1	36.65	36.70	-1	5,951	-0.02%
2019/12/19	0	0.00	5	36.70	36.55	-5	6,083	-0.08%
2019/12/16	0	0.00	4	37.46	37.15	-4	6,327	-0.06%
2019/12/13	1	37.85	0.1	37.50	37.50	0.9	6,318	0.01%
2019/12/12	1	37.60	3	37.20	37.60	-2	6,166	-0.03%
2019/12/11	5	36.54	6	36.50	36.35	-1	5,980	-0.02%
2019/12/09	1	36.90	0	0.00	36.55	1	6,021	0.02%
2019/12/06	15	36.54	5	36.71	36.90	10	6,007	0.17%
2019/12/05	9	36.56	7	36.45	36.70	2	6,005	0.03%
2019/12/04	0	0.00	1	34.75	34.80	-1	6,032	-0.02%
2019/12/03	1	34.55	0	0.00	34.80	1	6,140	0.02%
2019/12/02	2	34.30	0	0.00	34.30	2	6,203	0.03%
2019/11/29	2	35.13	6	35.02	34.90	-4	6,196	-0.06%
2019/11/27	0	0.00	1	35.60	35.80	-1	6,348	-0.02%
2019/11/26	3	35.62	0	0.00	35.55	3	6,506	0.05%
2019/11/22	1	35.70	5	36.10	35.55	-4	6,714	-0.06%
2019/11/20	3	36.57	3	36.58	36.20	0	6,714	0.00%
2019/11/19	10	37.10	1	36.75	37.10	9	6,691	0.13%
2019/11/18	0	0.00	1	36.65	36.55	-1	6,709	-0.01%
2019/11/15	1	36.40	0	0.00	36.20	1	6,733	0.01%
2019/11/14	0	0.00	3	35.65	36.00	-3	6,776	-0.04%
2019/11/13	0	0.00	2	36.35	36.10	-2	6,794	-0.03%
2019/11/11	3	36.80	3	36.10	35.80	0	6,746	0.00%
2019/11/08	12	36.58	0	0.00	36.60	12	6,683	0.18%
2019/11/07	1	35.90	10	36.11	36.10	-9	6,634	-0.14%
2019/11/06	14	38.64	7	38.92	37.00	7	6,504	0.11%
2019/11/05	1	37.20	1	37.40	37.45	0	5,923	0.00%
2019/11/04	2	38.05	0	0.00	37.60	2	5,848	0.03%
2019/11/01	1	37.70	7	37.42	37.60	-6	5,776	-0.10%
2019/10/31	1	37.15	3	37.92	37.15	-2	5,719	-0.03%
2019/10/30	0	0.00	1	38.20	38.20	-1	5,620	-0.02%
2019/10/29	5	38.00	6	37.60	37.80	-1	5,507	-0.02%
2019/10/28	2	38.20	3	37.60	38.50	-1	5,293	-0.02%
2019/10/25	14	37.48	14	37.54	37.20	0	5,021	0.00%
2019/10/24	13	37.43	11	37.30	37.60	2	4,904	0.04%
2019/10/23	7	36.36	19	36.21	36.50	-12	4,606	-0.26%
2019/10/22	0	0.00	1	34.70	34.70	-1	4,196	-0.02%
2019/10/21	0	0.00	4	34.65	34.45	-4	4,175	-0.10%
2019/10/17	12	35.27	2	35.28	35.25	10	4,081	0.25%
2019/10/16	1	35.00	4	34.95	34.95	-3	3,909	-0.08%
2019/10/14	3	33.85	0	0.00	33.80	3	3,745	0.08%
2019/10/07	3	34.50	2	34.60	34.35	1	3,798	0.03%
2019/10/04	14	34.44	0	0.00	34.90	14	3,770	0.37%
2019/10/03	6	34.42	1	34.35	34.55	5	3,653	0.14%
2019/10/02	1	34.00	1	34.15	33.95	0	3,599	0.00%
2019/09/25	0	0.00	6	34.45	34.40	-6	3,488	-0.17%
2019/09/24	2	34.70	1	34.50	34.35	1	3,468	0.03%
2019/09/23	8	35.65	9	35.22	34.75	-1	3,387	-0.03%
2019/09/18	0	0.00	2	34.05	33.90	-2	3,008	-0.07%
2019/09/17	2	34.10	11	34.16	34.10	-9	2,979	-0.30%
2019/09/12	0	0.00	3	34.10	34.05	-3	2,906	-0.10%
2019/09/11	9	33.87	16	33.83	34.00	-7	2,861	-0.24%
2019/09/10	8	33.95	1	34.00	33.90	7	2,819	0.25%
2019/09/09	13	33.89	0	0.00	33.95	13	2,785	0.47%
2019/09/06	1	33.95	16	33.84	33.50	-15	2,685	-0.56%
2019/09/04	5	34.70	0	0.00	34.80	5	2,382	0.21%
2019/09/02	0	0.00	6	33.94	34.15	-6	2,197	-0.27%
2019/08/30	0	0.00	1	33.20	33.30	-1	2,088	-0.05%
2019/08/29	2	32.80	0	0.00	32.55	2	1,954	0.10%
2019/08/28	10	32.05	30	32.20	32.20	-20	1,775	-1.13%
2019/08/22	0	0.00	8	30.99	30.90	-8	1,452	-0.55%
2019/08/21	0	0.00	5	30.46	30.65	-5	1,395	-0.36%
2019/08/19	4	29.39	0	0.00	29.55	4	1,216	0.33%
2019/08/07	2	28.05	0	0.00	27.85	2	1,032	0.19%
2019/07/29	1	29.85	0	0.00	29.80	1	1,004	0.10%
2019/07/25	0	0.00	2	29.95	29.90	-2	1,003	-0.20%
2019/07/24	1	29.45	0	0.00	29.45	1	957	0.10%
2019/07/22	2	28.88	0	0.00	28.95	2	927	0.22%
2019/07/15	2	29.00	0	0.00	28.85	2	947	0.21%
2019/07/12	3	31.10	0	0.00	31.25	3	903	0.33%
2019/07/10	0	0.00	1	30.60	30.70	-1	942	-0.11%
2019/07/05	1	30.65	0	0.00	30.70	1	953	0.10%
2019/07/03	0	0.00	1	30.35	30.30	-1	965	-0.10%
2019/06/25	1	29.35	0	0.00	29.35	1	1,042	0.10%
2019/06/21	1	29.75	0	0.00	29.50	1	1,057	0.09%
2019/06/20	0	0.00	1	29.65	29.70	-1	1,074	-0.09%
2019/06/18	5	29.10	0	0.00	29.20	5	1,228	0.41%
2019/05/29	0	0.00	2	28.05	28.05	-2	1,464	-0.14%
2019/05/24	1	28.70	0	0.00	28.65	1	1,622	0.06%
2019/05/06	0	0.00	1	30.55	30.40	-1	1,661	-0.06%
2019/04/29	6	30.63	0	0.00	30.70	6	1,641	0.37%
2019/04/25	3	31.20	2	31.35	31.30	1	1,641	0.06%
2019/04/24	3	31.35	0	0.00	31.25	3	1,649	0.18%
2019/04/23	8	31.46	0	0.00	31.50	8	1,650	0.48%
2019/04/22	0	0.00	2	31.75	31.85	-2	1,644	-0.12%
2019/04/19	5	31.35	0	0.00	31.30	5	1,633	0.31%
2019/04/18	6	31.64	0	0.00	31.20	6	1,634	0.37%
2019/04/17	6	31.78	5	32.10	31.80	1	1,633	0.06%
2019/04/16	0	0.00	8	31.10	31.15	-8	1,533	-0.52%
2019/04/15	8	30.83	0	0.00	30.80	8	1,514	0.53%
2019/04/12	1	30.55	0	0.00	30.55	1	1,511	0.07%
2019/04/11	9	30.93	0	0.00	30.60	9	1,504	0.60%
2019/04/02	0	0.00	2	30.45	30.35	-2	1,441	-0.14%
2019/03/21	1	30.95	0	0.00	30.85	1	1,268	0.08%
2019/03/07	2	28.95	0	0.00	28.95	2	1,126	0.18%
2019/03/04	0	0.00	137	29.65	29.75	-137	1,128	-12.14%	大賣/鉅額交易
2019/02/26	0	0.00	4	30.30	30.25	-4	1,100	-0.36%
2019/02/25	0	0.00	50	29.70	29.95	-50	985	-5.07%
2019/02/18	4	29.00	0	0.00	28.90	4	968	0.41%
2019/01/28	0	0.00	50	28.55	28.50	-50	1,035	-4.83%
2019/01/17	0	0.00	2	28.15	28.15	-2	1,109	-0.18%
2019/01/16	50	27.85	0	0.00	27.85	50	1,110	4.50%
2019/01/09	0	0.00	2	27.25	27.45	-2	1,151	-0.17%
2019/01/04	0	0.00	2	26.25	26.45	-2	1,192	-0.17%
2018/12/25	1	27.30	0	0.00	27.05	1	1,377	0.07%
2018/12/21	2	27.55	0	0.00	27.35	2	1,400	0.14%
2018/12/20	0	0.00	5	27.85	27.35	-5	1,408	-0.35%
2018/12/17	2	28.40	0	0.00	28.30	2	1,431	0.14%
2018/12/13	4	28.59	0	0.00	28.60	4	1,484	0.27%
2018/12/10	31	28.50	0	0.00	28.45	31	1,562	1.98%
2018/12/07	19	28.95	0	0.00	28.95	19	1,591	1.19%
2018/12/06	0	0.00	13	29.45	28.60	-13	1,694	-0.77%
2018/12/03	0	0.00	1	30.75	30.85	-1	1,741	-0.06%
2018/11/28	1	29.40	0	0.00	29.50	1	1,791	0.06%
2018/11/14	1	29.05	0	0.00	28.75	1	1,853	0.05%
2018/11/06	1	28.85	0	0.00	28.80	1	1,975	0.05%
2018/10/31	100	27.70	0	0.00	27.70	100	2,081	4.80%
2018/10/15	0	0.00	1	29.75	29.85	-1	2,136	-0.05%
2018/10/11	2	28.80	0	0.00	28.45	2	2,124	0.09%
2018/10/09	0	0.00	1	31.35	31.60	-1	2,061	-0.05%
2018/10/05	1	32.20	3	32.40	32.25	-2	2,118	-0.09%
2018/10/04	1	32.80	0	0.00	32.80	1	2,099	0.05%
2018/10/03	1	33.90	0	0.00	33.60	1	2,101	0.05%
2018/10/02	5	34.00	0	0.00	34.00	5	2,119	0.24%
2018/09/28	1	33.80	10	33.88	33.80	-9	2,247	-0.40%
2018/09/21	0	0.00	10	34.20	34.25	-10	2,355	-0.42%
2018/09/20	1	34.30	0	0.00	33.95	1	2,386	0.04%
2018/09/19	2	34.10	0	0.00	34.15	2	2,381	0.08%
2018/09/18	15	33.93	1	33.80	33.80	14	2,375	0.59%
2018/09/14	1	33.00	1	32.60	33.20	0	2,383	0.00%
2018/09/13	1	31.80	0	0.00	32.50	1	2,417	0.04%
2018/09/12	8	32.19	2	32.30	32.00	6	2,442	0.25%
2018/09/11	0	0.00	1	33.95	33.90	-1	2,417	-0.04%
2018/09/07	1	34.65	5	35.10	34.45	-4	2,530	-0.16%
2018/09/04	5	35.35	0	0.00	35.35	5	3,137	0.16%
2018/09/03	50	35.45	1	35.50	35.05	49	3,577	1.37%
2018/08/28	1	34.50	0	0.00	34.40	1	3,902	0.03%
2018/08/15	0	0.00	58	34.20	33.90	-58	4,345	-1.33%
2018/08/13	1	34.60	0	0.00	35.25	1	4,291	0.02%
2018/08/10	4	36.65	0	0.00	36.40	4	4,279	0.09%
2018/08/07	0	0.00	2	35.70	35.35	-2	4,240	-0.05%
2018/08/02	0	0.00	10	35.90	35.50	-10	4,380	-0.23%
2018/08/01	14	36.61	0	0.00	36.45	14	4,428	0.32%
2018/07/31	1	36.20	0	0.00	36.70	1	4,484	0.02%
2018/07/30	0	0.00	3	36.20	35.85	-3	4,670	-0.06%
2018/07/27	0	0.00	10	36.05	36.00	-10	4,784	-0.21%
2018/07/26	10	35.70	0	0.00	35.90	10	4,783	0.21%
2018/07/20	0	0.00	1	35.95	35.70	-1	4,830	-0.02%
2018/07/18	4	35.43	0	0.00	35.50	4	4,885	0.08%
2018/07/16	7	36.18	0	0.00	36.10	7	4,885	0.14%
2018/07/13	1	36.25	0	0.00	35.90	1	4,917	0.02%
2018/07/09	1	35.70	0	0.00	35.60	1	4,895	0.02%
2018/07/04	0	0.00	1	37.20	37.10	-1	4,814	-0.02%
2018/07/03	0	0.00	1	37.25	36.50	-1	4,818	-0.02%
2018/06/22	0	0.00	2	37.50	38.10	-2	4,788	-0.04%
2018/06/21	1	38.65	0	0.00	38.10	1	4,799	0.02%
2018/06/20	1	37.80	0	0.00	37.80	1	4,844	0.02%
2018/06/19	1	38.50	0	0.00	38.60	1	4,928	0.02%
2018/06/15	0	0.00	5	39.65	39.65	-5	5,021	-0.10%
2018/06/14	0	0.00	1	41.10	40.90	-1	4,953	-0.02%
2018/06/13	3	41.23	5.6	40.97	41.00	-2.6	4,897	-0.05%
2018/06/12	10	42.20	14	41.81	40.40	-4	4,784	-0.08%
2018/06/11	28	41.20	42	40.86	41.25	-14	4,394	-0.32%
2018/06/08	5	37.85	1	37.80	37.50	4	4,014	0.10%
2018/06/07	3	37.25	0	0.00	37.25	3	4,022	0.07%
2018/06/05	2	37.65	3	38.00	37.05	-1	4,153	-0.02%
2018/05/31	3	36.70	0	0.00	37.40	3	4,169	0.07%
2018/05/25	0	0.00	11	37.00	37.60	-11	4,110	-0.27%
2018/05/24	10	36.40	0	0.00	36.30	10	4,200	0.24%
2018/05/23	0	0.00	5	36.10	35.95	-5	4,280	-0.12%
2018/05/22	0	0.00	10	36.20	36.10	-10	4,290	-0.23%
2018/05/18	1	36.25	30	36.05	36.10	-29	4,390	-0.66%
2018/05/16	0	0.00	6	36.31	36.05	-6	4,494	-0.13%
2018/05/15	1	36.55	0	0.00	36.55	1	4,590	0.02%
2018/05/10	10	37.30	0	0.00	37.20	10	5,010	0.20%
2018/05/09	10	37.28	0	0.00	37.00	10	5,290	0.19%
2018/05/07	0	0.00	4	37.14	37.60	-4	5,277	-0.08%
2018/05/04	2	36.08	1	35.45	35.70	1	5,201	0.02%
2018/04/27	10	33.85	0	0.00	34.85	10	5,297	0.19%
2018/04/26	1	34.40	0	0.00	33.80	1	5,515	0.02%
2018/04/25	20	34.48	0	0.00	34.45	20	5,664	0.35%
2018/04/24	1	34.80	1	34.35	34.75	0	5,727	0.00%
2018/04/19	1	37.30	0	0.00	37.30	1	5,987	0.02%
2018/04/11	0	0.00	1	37.50	37.15	-1	6,673	-0.01%
2018/04/10	0	0.00	1	37.75	37.25	-1	6,841	-0.01%
2018/04/09	0	0.00	1	36.55	37.10	-1	7,079	-0.01%
2018/03/31	2	37.17	0	0.00	37.20	2	7,267	0.03%
2018/03/30	1	36.50	0	0.00	36.50	1	7,313	0.01%
2018/03/28	0	0.00	3	37.07	36.80	-3	8,077	-0.04%
2018/03/27	2	37.40	6	37.50	37.25	-4	8,123	-0.05%
2018/03/26	0	0.00	15	37.05	37.05	-15	8,120	-0.18%
2018/03/23	16	36.96	2	36.85	36.85	14	8,170	0.17%
2018/03/22	5	38.64	4	38.70	38.10	1	8,182	0.01%
2018/03/21	19	38.49	32	38.41	38.80	-13	8,104	-0.16%
2018/03/20	1	37.70	3	37.60	37.50	-2	7,971	-0.03%
2018/03/16	5	37.90	0	0.00	37.50	5	8,001	0.06%
2018/03/15	11	38.17	15	38.41	38.15	-4	8,026	-0.05%
2018/03/14	0	0.00	26	38.25	38.05	-26	8,103	-0.32%
2018/03/13	35	37.99	6	38.07	37.90	29	8,235	0.35%
2018/03/12	3	38.35	5	38.10	37.65	-2	8,212	-0.02%
2018/03/09	2	37.48	1	37.45	37.50	1	8,187	0.01%
2018/03/07	0	0.00	2	37.10	37.00	-2	8,240	-0.02%
2018/03/06	3	37.58	3	37.63	37.50	0	8,285	0.00%
2018/03/05	50	36.90	1	36.90	36.60	49	8,430	0.58%
2018/03/02	1	36.90	3	36.95	37.00	-2	8,575	-0.02%
2018/03/01	0	0.00	10	36.75	37.45	-10	8,599	-0.12%
2018/02/27	0	0.00	2	36.95	36.55	-2	8,566	-0.02%
2018/02/26	12	37.87	5	38.20	37.20	7	8,516	0.08%
2018/02/23	21	36.04	21	36.07	36.95	0	8,348	0.00%
2018/02/22	2	35.83	0	0.00	35.75	2	8,360	0.02%
2018/02/21	0	0.00	4	36.05	36.00	-4	8,425	-0.05%
2018/02/12	12	35.17	6	35.00	34.55	6	8,486	0.07%
2018/02/09	0	0.00	1	34.50	34.90	-1	8,485	-0.01%
2018/02/07	3	36.33	0	0.00	35.60	3	8,469	0.04%
2018/02/06	12	36.03	20	36.55	35.05	-8	8,389	-0.10%
2018/02/05	7	37.58	5	38.20	38.00	2	8,319	0.02%
2018/02/02	19	38.06	28	38.13	38.20	-9	8,176	-0.11%
2018/02/01	10	37.89	33	37.47	37.85	-23	8,059	-0.29%
2018/01/31	1	35.90	1	36.15	36.35	0	7,821	0.00%
2018/01/30	6	36.25	5	36.70	36.00	1	7,885	0.01%
2018/01/29	14	36.86	6	37.07	36.80	8	7,843	0.10%
2018/01/26	1	36.20	6	36.71	36.75	-5	7,745	-0.06%
2018/01/25	8	36.51	6	36.63	36.30	2	7,773	0.03%
2018/01/24	10	36.30	0	0.00	36.40	10	7,716	0.13%
2018/01/23	6	36.31	0	0.00	36.20	6	7,677	0.08%
2018/01/22	31	36.68	13	36.71	36.50	18	7,596	0.24%
2018/01/19	0	0.00	13	35.90	36.25	-13	7,354	-0.18%
2018/01/18	1	36.00	16	35.95	35.55	-15	7,177	-0.21%
2018/01/17	8	36.18	30	36.24	36.10	-22	7,099	-0.31%
2018/01/16	6	36.24	1	36.25	36.05	5	7,055	0.07%
2018/01/15	14	36.40	8	36.27	36.20	6	6,974	0.09%
2018/01/12	5	35.52	0	0.00	35.85	5	6,763	0.07%
2018/01/10	0	0.00	2	35.40	35.00	-2	6,551	-0.03%
2018/01/09	0	0.00	5	34.85	35.00	-5	6,503	-0.08%
2018/01/08	0	0.00	5	35.31	34.65	-5	6,354	-0.08%
2018/01/05	18	34.69	1.2	34.76	35.20	16.8	6,109	0.28%
2018/01/04	2	34.75	3	33.90	34.85	-1	5,920	-0.02%
2018/01/03	28	34.45	0	0.00	34.05	28	5,727	0.49%
2018/01/02	10	33.20	20	33.20	33.40	-10	5,460	-0.18%