矽格 (6257)-永豐金-桃盛券商分點個股進出

台股 » 個股 » 矽格 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

矽格

(6257)

可現股當沖

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

立即追蹤
本地時間:14:30

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－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	71.00	1	71.40	71.00	0	4,241	0.00%
2024/11/20	10	71.15	1	71.10	71.00	9	4,238	0.21%
2024/11/19	1	70.70	2	71.70	71.50	-1	4,238	-0.02%
2024/11/18	2	71.10	5	70.60	70.60	-3	4,245	-0.07%
2024/11/14	7	73.01	5	72.90	72.90	2	4,234	0.05%
2024/11/13	1	73.70	3	74.07	74.00	-2	4,198	-0.05%
2024/11/12	6	73.55	0	0.00	72.80	6	4,194	0.14%
2024/11/11	2	74.25	0	0.00	75.00	2	4,173	0.05%
2024/11/08	0	0.00	2	74.35	74.40	-2	4,199	-0.05%
2024/11/07	3	74.37	11	74.67	74.60	-8	4,215	-0.19%
2024/11/06	2	73.30	0	0.00	73.50	2	4,214	0.05%
2024/11/05	3	71.60	0	0.00	72.40	3	4,232	0.07%
2024/11/04	12	71.79	0	0.00	71.60	12	4,277	0.28%
2024/11/01	2	72.65	0	0.00	72.80	2	4,347	0.05%
2024/10/30	5	74.84	1	74.00	73.70	4	4,323	0.09%
2024/10/29	3	77.23	1.2	77.38	77.60	1.8	4,232	0.04%
2024/10/28	1	78.90	1	80.60	79.30	0	4,280	0.00%
2024/10/25	1	78.40	0	0.00	78.80	1	4,269	0.02%
2024/10/24	1	78.60	0	0.00	78.60	1	4,297	0.02%
2024/10/23	0.3	79.40	0	0.00	79.40	0.3	4,294	0.01%
2024/10/22	0.1	79.00	0.1	79.20	79.30	0	4,289	0.00%
2024/10/21	0	0.00	2	77.80	78.30	-2	4,313	-0.05%
2024/10/17	3	78.77	6	79.53	78.70	-3	4,358	-0.07%
2024/10/16	2	78.70	1	79.40	79.00	1	4,356	0.02%
2024/10/15	4.2	79.00	2	79.15	79.10	2.2	4,385	0.05%
2024/10/14	0	0.00	1	78.40	79.10	-1	4,296	-0.02%
2024/10/11	1	77.60	2	77.80	77.70	-1	4,289	-0.02%
2024/10/09	2	76.15	1	76.90	76.00	1	4,330	0.02%
2024/10/08	1	75.40	1	75.50	75.40	0	4,298	0.00%
2024/10/01	1	75.30	0	0.00	75.50	1	4,418	0.02%
2024/09/30	0	0.00	1	76.20	75.70	-1	4,440	-0.02%
2024/09/27	0	0.00	1	78.30	77.30	-1	4,406	-0.02%
2024/09/26	3	78.47	4	78.00	77.20	-1	4,405	-0.02%
2024/09/25	0	0.00	3	78.40	78.40	-3	4,302	-0.07%
2024/09/24	5	76.86	33	76.20	76.80	-28	4,182	-0.67%
2024/09/23	8	74.33	1	74.30	74.20	7	4,102	0.17%
2024/09/19	2	73.70	0	0.00	74.40	2	4,188	0.05%
2024/09/13	1	74.60	0	0.00	73.90	1	4,286	0.02%
2024/09/11	3	74.13	1	75.30	73.30	2	4,293	0.05%
2024/09/10	1	74.10	0	0.00	74.50	1	4,252	0.02%
2024/09/06	1	73.80	0	0.00	74.30	1	4,262	0.02%
2024/09/05	2	74.70	0	0.00	74.50	2	4,255	0.05%
2024/09/04	2	74.90	0	0.00	74.20	2	4,229	0.05%
2024/09/03	0	0.00	1	77.80	77.70	-1	4,188	-0.02%
2024/09/02	2	77.15	1	78.70	77.40	1	4,242	0.02%
2024/08/30	14	79.45	13.1	79.57	78.10	0.9	4,192	0.02%
2024/08/29	1	77.20	5	76.24	77.70	-4	4,005	-0.10%
2024/08/28	0	0.00	0.1	75.00	74.90	-0.1	3,941	0.00%
2024/08/22	1	74.90	0	0.00	73.70	1	4,129	0.02%
2024/08/19	1	74.20	7	73.34	74.20	-6	4,347	-0.14%
2024/08/16	10	72.20	0	0.00	72.40	10	4,472	0.22%
2024/08/15	2	71.75	0	0.00	71.80	2	4,560	0.04%
2024/08/14	1	72.30	4	72.40	72.20	-3	4,703	-0.06%
2024/08/13	2	71.55	0	0.00	71.80	2	4,855	0.04%
2024/08/12	3	71.27	0	0.00	72.10	3	5,165	0.06%
2024/08/09	4	70.55	15	70.65	70.20	-11	5,189	-0.21%
2024/08/08	0	0.00	2	68.45	68.70	-2	5,166	-0.04%
2024/08/07	2	68.15	1	68.50	69.80	1	5,151	0.02%
2024/08/06	3.1	66.92	0	0.00	67.50	3.1	5,153	0.06%
2024/08/05	13.1	66.91	4	67.35	66.90	9.1	5,114	0.18%
2024/08/02	3	74.90	2	74.30	74.30	1	5,074	0.02%
2024/08/01	2	77.10	1	77.80	76.90	1	5,144	0.02%
2024/07/31	0	0.00	12	76.36	76.80	-12	5,129	-0.23%
2024/07/30	1	72.70	7	71.84	74.00	-6	5,129	-0.12%
2024/07/29	11.1	73.73	0	0.00	73.40	11.1	5,368	0.21%
2024/07/26	1	74.90	0	0.00	75.40	1	5,437	0.02%
2024/07/23	2	76.80	0	0.00	76.80	2	5,469	0.04%
2024/07/22	15	76.67	0	0.00	76.00	15	5,478	0.27%
2024/07/19	10	78.90	1.2	79.07	78.30	8.9	5,436	0.16%
2024/07/18	0	0.00	20	79.70	81.00	-20	5,414	-0.37%
2024/07/17	1	81.50	0	0.00	81.70	1	5,387	0.02%
2024/07/15	5	80.90	1	81.30	80.80	4	5,415	0.07%
2024/07/12	1	80.70	18	80.39	80.60	-17	5,418	-0.31%
2024/07/10	0	0.00	1	79.80	80.00	-1	5,382	-0.02%
2024/07/08	11	78.14	12	78.57	79.40	-1	5,433	-0.02%
2024/07/05	8	78.75	12	78.39	78.40	-4	5,419	-0.07%
2024/07/04	6	77.78	4	77.65	77.90	2	5,401	0.04%
2024/07/03	2	76.80	1	76.70	76.00	1	5,412	0.02%
2024/07/02	6	75.78	0	0.00	75.20	6	5,452	0.11%
2024/07/01	2.1	76.45	0	0.00	76.10	2.1	5,432	0.04%
2024/06/28	4	77.10	4	78.33	76.80	0	5,493	0.00%
2024/06/27	5	76.10	2	77.00	76.70	3	5,471	0.05%
2024/06/26	18	78.81	0	0.00	78.40	18	5,595	0.32%
2024/06/25	2	79.05	0	0.00	79.40	2	5,803	0.03%
2024/06/24	2	80.50	0	0.00	79.90	2	5,915	0.03%
2024/06/21	1	81.90	3	82.10	82.00	-2	5,919	-0.03%
2024/06/19	2	81.10	0	0.00	80.30	2	6,053	0.03%
2024/06/18	1	80.60	0	0.00	80.50	1	6,217	0.02%
2024/06/17	4	80.85	0	0.00	80.50	4	6,544	0.06%
2024/06/14	4	81.45	0	0.00	81.30	4	6,677	0.06%
2024/06/11	2	79.80	1	80.10	79.50	1	6,895	0.01%
2024/06/07	3	79.97	0	0.00	79.90	3	6,947	0.04%
2024/06/06	6.2	81.66	2	81.60	81.00	4.2	6,963	0.06%
2024/06/05	0	0.00	5	79.80	80.00	-5	6,889	-0.07%
2024/06/04	0	0.00	10	80.40	80.90	-10	7,010	-0.14%
2024/06/03	0	0.00	0	79.80	80.10	0	7,140	0.00%
2024/05/31	11	78.61	0	0.00	78.70	11	7,186	0.15%
2024/05/30	5	80.50	0	0.00	79.90	5	7,162	0.07%
2024/05/29	4	81.28	15	81.03	81.50	-11	7,179	-0.15%
2024/05/28	0	0.00	2	80.85	81.20	-2	7,254	-0.03%
2024/05/27	6	81.17	0	81.20	80.50	6	7,244	0.08%
2024/05/24	0	79.40	0	0.00	80.40	0	7,294	0.00%
2024/05/23	0	0.00	1	79.40	78.00	-1	7,349	-0.01%
2024/05/22	2	79.25	3	79.87	79.10	-1	7,566	-0.01%
2024/05/20	4	78.90	2	80.55	79.00	2	7,431	0.03%
2024/05/17	6	78.97	2	78.75	78.00	4	7,337	0.05%
2024/05/16	20	80.35	8.2	81.45	81.30	11.8	7,216	0.16%
2024/05/14	3	77.10	3	76.90	77.00	0	6,949	0.00%
2024/05/13	0	0.00	3.1	76.96	76.50	-3.1	6,926	-0.04%
2024/05/10	3	76.97	0.1	77.20	76.20	2.9	6,920	0.04%
2024/05/09	0	0.00	2	77.25	77.10	-2	6,887	-0.03%
2024/05/08	3	77.87	3.1	77.97	78.30	-0.1	6,858	0.00%
2024/05/07	1	78.00	1.1	78.13	77.80	-0.1	6,807	0.00%
2024/05/06	0	0.00	0.1	77.20	77.10	-0.1	6,698	0.00%
2024/05/03	2	76.90	2	76.60	76.40	0	6,707	0.00%
2024/05/02	5	77.42	20	77.86	77.40	-15	6,637	-0.23%
2024/04/30	2	73.00	2.2	74.07	74.20	-0.2	6,367	0.00%
2024/04/29	2	71.95	0	0.00	72.90	2	6,295	0.03%
2024/04/26	2	71.50	10	71.30	71.50	-8	6,386	-0.13%
2024/04/25	2	70.40	2	70.35	70.20	0	6,379	0.00%
2024/04/24	0	0.00	1	70.30	70.40	-1	6,374	-0.02%
2024/04/22	1	70.00	0	0.00	68.30	1	6,358	0.02%
2024/04/19	10	69.60	0	0.00	70.50	10	6,293	0.16%
2024/04/17	2	71.80	12	71.70	72.60	-10	6,201	-0.16%
2024/04/16	10.1	69.90	2	70.50	70.60	8.1	6,136	0.13%
2024/04/15	1	72.31	6	72.50	72.00	-5	6,060	-0.08%
2024/04/12	4	73.38	0	0.00	73.20	4	6,030	0.07%
2024/04/11	8.2	71.91	1	72.10	72.80	7.2	5,949	0.12%
2024/04/09	2	71.15	1	72.30	71.10	1	5,828	0.02%
2024/04/02	2	73.00	10.2	72.06	73.00	-8.2	5,753	-0.14%
2024/04/01	1	70.80	2	71.45	71.60	-1	5,670	-0.02%
2024/03/29	3	70.41	1	70.80	71.00	2	5,597	0.04%
2024/03/28	30	73.47	29	73.88	72.00	1	5,390	0.02%
2024/03/27	9	71.14	9.2	71.61	73.80	-0.2	5,144	0.00%
2024/03/26	13	71.88	13	72.05	71.00	0	4,978	0.00%
2024/03/25	8	71.76	9	71.87	72.30	-1	4,974	-0.02%
2024/03/22	2	72.50	0	0.00	72.40	2	4,944	0.04%
2024/03/21	1	76.60	21	75.87	74.70	-20	4,910	-0.41%
2024/03/20	18	78.18	13.4	77.09	75.60	4.6	5,085	0.09%
2024/03/19	1	73.00	2.1	73.31	73.50	-1.1	5,072	-0.02%
2024/03/18	1.3	71.98	0.1	72.00	72.10	1.2	4,948	0.02%
2024/03/15	0	0.00	4.1	68.83	68.80	-4.1	4,832	-0.08%
2024/03/14	1	68.50	2	69.10	68.80	-1	4,777	-0.02%
2024/03/13	0	0.00	3	69.93	70.10	-3	4,716	-0.06%
2024/03/12	0	69.90	13	70.00	69.90	-13	4,674	-0.28%
2024/03/11	1	68.70	0	0.00	68.40	1	4,698	0.02%
2024/03/08	0	0.00	1	71.90	69.00	-1	4,758	-0.02%
2024/03/07	1.1	69.96	1	70.00	69.60	0.1	4,727	0.00%
2024/03/06	1	69.90	1	70.30	70.20	0	4,786	0.00%
2024/03/05	3	67.87	0	0.00	68.10	3	4,965	0.06%
2024/03/04	9	68.01	0	0.00	67.90	9	5,024	0.18%
2024/03/01	5.1	67.74	3	67.43	67.20	2.1	4,971	0.04%
2024/02/29	2	70.30	0	0.00	70.30	2	4,814	0.04%
2024/02/27	8.2	70.45	1	69.80	70.00	7.2	4,781	0.15%
2024/02/26	16	72.96	12.1	72.67	72.30	3.9	4,667	0.08%
2024/02/23	19	72.83	18.2	73.27	72.50	0.8	4,542	0.02%
2024/02/22	11.2	70.89	5	70.28	70.80	6.2	4,207	0.15%
2024/02/21	1	68.80	4	68.90	68.80	-3	4,122	-0.07%
2024/02/20	2	68.40	0	0.00	68.20	2	4,144	0.05%
2024/02/19	0	0.00	1	68.90	70.00	-1	4,099	-0.02%
2024/02/16	1	68.70	1	69.90	69.50	0	4,088	0.00%
2024/02/15	1	68.10	4	68.08	68.20	-3	4,032	-0.07%
2024/02/05	1	65.10	0	0.00	65.30	1	3,992	0.03%
2024/02/02	1	66.00	0	0.00	65.70	1	3,999	0.03%
2024/02/01	5	67.00	0	0.00	66.60	5	3,997	0.13%
2024/01/31	0	0.00	3	67.87	67.70	-3	4,025	-0.07%
2024/01/30	1	66.60	0	0.00	66.50	1	4,054	0.02%
2024/01/26	1	68.60	1	67.20	67.20	0	4,139	0.00%
2024/01/25	0	0.00	35	68.63	68.70	-35	4,117	-0.85%
2024/01/23	0	0.00	2	68.25	68.10	-2	4,111	-0.05%
2024/01/22	2	67.40	3.3	68.46	68.00	-1.3	4,084	-0.03%
2024/01/19	1	66.20	2	66.15	66.50	-1	3,970	-0.03%
2024/01/18	1	65.00	0	0.00	65.30	1	4,006	0.02%
2024/01/17	0	0.00	2	65.75	65.80	-2	4,124	-0.05%
2024/01/16	0	0.00	1	66.10	66.10	-1	4,139	-0.02%
2024/01/15	0	0.00	1	65.00	65.40	-1	4,157	-0.02%
2024/01/11	2	64.60	1	64.00	64.20	1	4,308	0.02%
2024/01/10	0	0.00	2	64.20	64.60	-2	4,367	-0.05%
2024/01/09	1	64.50	0	0.00	64.40	1	4,482	0.02%
2024/01/08	6.1	64.18	0.4	64.30	63.90	5.7	4,508	0.13%
2024/01/05	1	64.70	0	0.00	64.90	1	4,636	0.02%
2024/01/02	1	64.80	0	0.00	64.60	1	4,648	0.02%
2023/12/29	1.1	65.01	1	65.50	65.20	0.1	4,647	0.00%
2023/12/28	4	66.33	2	66.50	66.00	2	4,599	0.04%
2023/12/27	0	0.00	5	67.30	67.30	-5	4,574	-0.11%
2023/12/26	0.3	66.70	0	0.00	66.80	0.3	4,565	0.01%
2023/12/25	34	66.96	3	66.60	66.40	31	4,552	0.68%
2023/12/22	2	67.95	0	0.00	68.00	2	4,508	0.04%
2023/12/21	1	68.60	2	68.50	68.10	-1	4,515	-0.02%
2023/12/20	2	68.35	2	68.70	68.80	0	4,488	0.00%
2023/12/19	5	68.76	3	67.60	67.80	2	4,433	0.05%
2023/12/18	0	0.00	16	67.98	68.50	-16	4,437	-0.36%
2023/12/15	18	68.14	21	68.22	67.20	-3	4,545	-0.07%
2023/12/14	10	70.30	7	69.96	71.90	3	4,467	0.07%
2023/12/13	2	66.40	2	66.30	66.40	0	4,163	0.00%
2023/12/12	5	65.96	0	0.00	65.80	5	4,245	0.12%
2023/12/11	1	65.00	10	64.99	65.00	-9	4,209	-0.21%
2023/12/07	1	64.80	1	65.90	64.60	0	4,183	0.00%
2023/12/06	0	0.00	6	64.50	65.40	-6	4,158	-0.14%
2023/12/05	2	65.35	2	65.65	65.50	0	4,084	0.00%
2023/12/04	12.1	65.87	10	65.84	66.00	2.1	4,013	0.05%
2023/12/01	26.5	64.80	41	65.36	65.80	-14.5	3,943	-0.37%
2023/11/30	20.5	64.35	10	63.11	63.80	10.5	3,722	0.28%
2023/11/29	12	61.62	41.1	61.99	62.00	-29.1	3,478	-0.84%
2023/11/28	1	60.90	0	0.00	60.60	1	3,403	0.03%
2023/11/27	2	60.55	12	60.56	60.00	-10	3,449	-0.29%
2023/11/22	3	60.90	5	60.90	60.90	-2	3,537	-0.06%
2023/11/21	0	0.00	11	60.69	60.70	-11	3,565	-0.31%
2023/11/17	29	61.81	8	61.10	61.00	21	3,803	0.55%
2023/11/15	7	62.06	7	62.17	60.90	0	3,836	0.00%
2023/11/14	2	61.40	9	60.60	61.50	-7	3,792	-0.18%
2023/11/10	10	60.40	3	59.80	60.20	7	3,769	0.19%
2023/11/09	0	0.00	10	61.30	60.80	-10	3,748	-0.27%
2023/11/08	0	0.00	1	61.60	61.40	-1	3,736	-0.03%
2023/11/07	10	61.40	1	60.70	61.70	9	3,702	0.24%
2023/11/06	1	61.30	0	0.00	61.50	1	3,649	0.03%
2023/11/03	10	60.90	0	0.00	61.50	10	3,596	0.28%
2023/11/02	19	60.84	0	0.00	60.90	19	3,546	0.54%
2023/11/01	3	59.50	3	59.20	59.70	0	3,503	0.00%
2023/10/30	0.1	59.70	2	59.90	59.90	-1.9	3,486	-0.05%
2023/10/26	0	0.00	2	60.30	60.20	-2	3,491	-0.06%
2023/10/25	12	61.41	11	61.85	62.00	1	3,448	0.03%
2023/10/24	1	60.60	0	0.00	60.70	1	3,402	0.03%
2023/10/20	0	0.00	1	60.80	60.80	-1	3,445	-0.03%
2023/10/19	1	61.60	1	61.00	60.70	0	3,413	0.00%
2023/10/18	4	61.00	6	59.67	60.00	-2	3,342	-0.06%
2023/10/17	1	60.50	1	60.80	60.70	0	3,292	0.00%
2023/10/16	5	59.34	1	59.30	59.20	4	3,230	0.12%
2023/10/13	0	0.00	1	59.40	60.00	-1	3,223	-0.03%
2023/10/12	5	58.14	0	0.00	58.30	5	3,118	0.16%
2023/10/11	0	0.00	1	58.20	57.80	-1	3,134	-0.03%
2023/10/05	0	0.00	2	58.05	57.60	-2	3,142	-0.06%
2023/10/04	1	57.60	1	57.00	57.60	0	3,130	0.00%
2023/10/03	0	0.00	3	57.93	57.50	-3	3,132	-0.10%
2023/10/02	3	57.70	5	58.04	57.70	-2	3,151	-0.06%
2023/09/28	3	57.50	0	0.00	57.40	3	3,183	0.09%
2023/09/27	1	57.40	0	0.00	56.90	1	3,296	0.03%
2023/09/26	6	57.55	2	56.70	56.70	4	3,299	0.12%
2023/09/25	1	58.30	0	0.00	58.30	1	3,259	0.03%
2023/09/22	2	57.55	0	0.00	57.50	2	3,247	0.06%
2023/09/21	2	57.10	2	56.70	57.20	0	3,216	0.00%
2023/09/20	3	58.67	13	58.45	58.00	-10	3,167	-0.32%
2023/09/19	8	60.36	9.4	60.67	60.80	-1.4	2,973	-0.05%
2023/09/18	0	0.00	12	58.87	58.80	-12	2,660	-0.45%
2023/09/15	19	58.36	9.1	58.36	58.00	9.9	2,635	0.38%
2023/09/14	3	57.00	0	0.00	57.20	3	2,512	0.12%
2023/09/13	0	0.00	3	56.60	56.60	-3	2,493	-0.12%
2023/09/08	0	0.00	2	57.05	57.20	-2	2,490	-0.08%
2023/09/06	0	0.00	3	57.97	58.20	-3	2,480	-0.12%
2023/09/05	1	57.60	0	0.00	57.80	1	2,464	0.04%
2023/09/04	0.1	57.35	0	0.00	57.50	0.1	2,453	0.00%
2023/09/01	1	56.90	1	56.90	57.10	0	2,446	0.00%
2023/08/31	3	57.50	1	57.40	57.70	2	2,435	0.08%
2023/08/29	0	0.00	1.1	56.20	56.40	-1.1	2,351	-0.04%
2023/08/28	3	56.80	1	55.80	56.00	2	2,336	0.09%
2023/08/24	1	56.60	2	56.65	56.10	-1	2,284	-0.04%
2023/08/23	1	55.40	17	54.90	55.40	-16	2,157	-0.74%
2023/08/21	3	52.60	0	0.00	52.50	3	1,991	0.15%
2023/08/17	4	51.30	0	0.00	51.30	4	1,919	0.21%
2023/08/14	1	50.00	0	0.00	50.30	1	1,916	0.05%
2023/08/11	0	0.00	2	51.10	51.10	-2	1,910	-0.10%
2023/08/10	0	0.00	9	52.07	51.90	-9	1,894	-0.47%
2023/08/08	0	0.00	2	52.75	52.70	-2	1,879	-0.11%
2023/08/07	0	0.00	2	52.50	52.70	-2	1,874	-0.11%
2023/08/04	1	52.00	0	0.00	52.30	1	1,870	0.05%
2023/08/02	0.1	52.20	0	0.00	52.00	0.1	1,872	0.00%
2023/08/01	9	51.84	0	0.00	52.00	9	1,856	0.48%
2023/07/31	2	52.95	0	0.00	52.90	2	1,835	0.11%
2023/07/28	1	53.70	0	0.00	53.70	1	1,808	0.06%
2023/07/27	3.1	52.27	0	0.00	52.30	3.1	1,778	0.17%
2023/07/26	2	57.20	1	57.40	57.00	1	1,700	0.06%
2023/07/25	7	57.40	0.1	57.20	57.50	7	1,640	0.42%
2023/07/20	0	0.00	1.2	58.32	58.30	-1.2	1,596	-0.08%
2023/07/19	0	0.00	11	58.56	58.00	-11	1,577	-0.70%
2023/07/18	1	59.30	1	58.60	58.50	0	1,543	0.00%
2023/07/17	0	0.00	2	58.85	58.90	-2	1,536	-0.13%
2023/07/14	0	0.00	2	58.00	58.30	-2	1,505	-0.13%
2023/07/13	5	58.30	1	58.40	57.60	4	1,483	0.27%
2023/07/12	6	57.18	0.2	57.46	57.40	5.8	1,447	0.40%
2023/07/07	2	56.85	6	57.08	56.70	-4	1,456	-0.27%
2023/07/06	0	57.90	1	58.10	57.80	-1	1,433	-0.07%
2023/07/05	8	57.79	0	0.00	58.20	8	1,396	0.57%
2023/07/04	1	55.50	0	0.00	56.00	1	1,278	0.08%
2023/07/03	1	55.50	0	0.00	55.50	1	1,271	0.08%
2023/06/28	0	0.00	2	55.20	55.00	-2	1,333	-0.15%
2023/06/27	0	55.50	0	0.00	54.90	0	1,328	0.00%
2023/06/21	0.1	55.80	0	0.00	55.50	0.1	1,324	0.00%
2023/06/16	0.1	55.90	0	0.00	56.00	0.1	1,326	0.01%
2023/06/09	0.1	55.76	0	0.00	55.10	0.1	1,345	0.00%
2023/05/31	0	0.00	0.2	55.00	55.50	-0.2	1,566	-0.01%
2023/05/23	0	0.00	1	54.10	54.10	-1	1,623	-0.06%
2023/05/19	1	53.70	0	0.00	53.90	1	1,627	0.06%
2023/05/17	2	53.30	0	0.00	53.30	2	1,645	0.12%
2023/05/16	1	53.10	0	0.00	53.00	1	1,640	0.06%
2023/05/09	2	52.70	0	0.00	52.60	2	1,647	0.12%
2023/04/27	0.1	51.80	0	0.00	51.50	0.1	1,760	0.00%
2023/04/26	0	0.00	1	52.10	52.30	-1	1,710	-0.06%
2023/04/21	0	0.00	3	53.40	53.20	-3	1,667	-0.18%
2023/04/20	1	54.50	0	0.00	54.20	1	1,643	0.06%
2023/04/18	0	0.00	1	55.40	55.40	-1	1,625	-0.06%
2023/04/13	1	55.50	0	0.00	55.50	1	1,606	0.06%
2023/04/12	1	55.40	0	0.00	55.50	1	1,582	0.06%
2023/04/10	0	55.50	0	0.00	55.30	0	1,573	0.00%
2023/04/06	2	55.50	0	0.00	55.60	2	1,552	0.13%
2023/03/31	0	56.00	0	0.00	55.90	0	1,549	0.00%
2023/03/29	5	55.22	0	0.00	55.30	5	1,509	0.33%
2023/03/28	1	55.80	0	0.00	55.60	1	1,496	0.07%
2023/03/23	0	0.00	2	55.80	55.70	-2	1,496	-0.13%
2023/03/21	8	55.50	2	56.00	55.60	6	1,531	0.39%
2023/03/20	1	55.80	0	0.00	56.00	1	1,516	0.07%
2023/03/13	0	0.00	21	55.30	55.60	-21	1,489	-1.41%
2023/03/10	0	0.00	1	55.80	55.70	-1	1,475	-0.07%
2023/03/09	0	0.00	0.1	55.50	55.60	-0.1	1,470	0.00%
2023/03/08	3	55.97	1	56.10	56.10	2	1,438	0.14%
2023/03/07	3	56.23	6	55.70	56.90	-3	1,341	-0.22%
2023/03/06	6	55.67	0	0.00	55.70	6	1,280	0.47%
2023/03/03	0	55.10	1	54.90	54.90	-1	1,252	-0.08%
2023/03/02	2	54.00	0	0.00	54.10	2	1,214	0.16%
2023/03/01	2	54.10	0	0.00	54.10	2	1,194	0.17%
2023/02/24	0.1	53.13	0	0.00	53.40	0.1	1,168	0.01%
2023/02/22	1	52.20	0	0.00	52.70	1	1,148	0.09%
2023/02/21	0	0.00	2	52.30	52.70	-2	1,152	-0.17%
2023/02/15	2	51.55	0	0.00	51.20	2	1,221	0.16%
2023/01/31	0	0.00	1	50.50	50.90	-1	1,228	-0.08%
2023/01/16	0	0.00	2	49.50	49.45	-2	1,214	-0.16%
2023/01/13	2	49.20	0	0.00	49.15	2	1,240	0.16%
2023/01/05	1	48.40	0	0.00	48.30	1	1,340	0.07%
2023/01/03	1	48.75	0	0.00	48.75	1	1,365	0.07%
2022/12/30	1	48.50	1	48.45	48.55	0	1,383	0.00%
2022/12/29	0.1	47.85	0	0.00	47.95	0.1	1,395	0.01%
2022/12/28	1	48.15	0	0.00	48.20	1	1,417	0.07%
2022/12/20	2.1	48.42	3	48.25	48.25	-1	1,528	-0.06%
2022/12/19	0	0.00	2	49.45	49.45	-2	1,545	-0.13%
2022/12/16	0	0.00	1	49.60	49.60	-1	1,544	-0.06%
2022/12/14	2	50.30	0	0.00	50.30	2	1,535	0.13%
2022/12/13	0	0.00	2	50.10	50.10	-2	1,532	-0.13%
2022/12/09	1	49.65	0	0.00	49.50	1	1,515	0.07%
2022/12/07	0.2	49.37	0	0.00	49.30	0.2	1,517	0.01%
2022/12/06	1	50.00	0	0.00	50.00	1	1,511	0.07%
2022/12/02	1	50.50	0	0.00	50.50	1	1,514	0.07%
2022/12/01	1	50.70	0	0.00	50.70	1	1,539	0.06%
2022/11/29	1	50.00	0	0.00	50.00	1	1,559	0.06%
2022/11/28	3	49.87	0	0.00	49.90	3	1,566	0.19%
2022/11/25	0	0.00	3	50.05	50.00	-3	1,590	-0.19%
2022/11/24	0	0.00	11	50.16	50.10	-11	1,606	-0.68%
2022/11/23	2	49.68	0	0.00	49.80	2	1,618	0.12%
2022/11/16	0	0.00	1.1	50.46	50.10	-1.1	1,679	-0.07%
2022/11/15	1	50.00	0	0.00	50.20	1	1,655	0.06%
2022/11/09	0	0.00	1	49.05	49.05	-1	1,646	-0.06%
2022/11/08	1	48.25	0	0.00	48.25	1	1,649	0.06%
2022/11/07	0	0.00	1	48.60	48.85	-1	1,670	-0.06%
2022/11/02	1.1	48.19	2	47.80	48.05	-1	1,716	-0.06%
2022/10/21	2	47.00	1	46.90	46.55	1	1,887	0.05%
2022/10/20	0	0.00	10	45.20	47.30	-10	1,916	-0.52%
2022/10/19	0	0.00	11	46.30	46.10	-11	1,911	-0.58%
2022/10/18	1	45.20	1.1	45.86	46.50	-0.1	1,896	-0.01%
2022/10/17	10	44.75	0	0.00	44.75	10	1,890	0.53%
2022/10/14	0	0.00	5	43.70	43.70	-5	1,893	-0.26%
2022/10/13	0	0.00	2	42.45	42.00	-2	1,948	-0.10%
2022/10/07	1	45.20	1	45.25	45.25	0	1,985	0.00%
2022/10/05	0.2	45.10	0	0.00	45.00	0.2	2,116	0.01%
2022/10/04	1	43.65	0	0.00	43.95	1	2,124	0.05%
2022/10/03	0	0.00	1	42.75	43.20	-1	2,150	-0.05%
2022/09/30	2	42.50	2	42.65	42.50	0	2,188	0.00%
2022/09/29	0.1	42.65	2	42.73	42.35	-2	2,218	-0.09%
2022/09/28	0	0.00	1	42.90	42.00	-1	2,260	-0.04%
2022/09/26	2.2	44.12	10	44.19	43.80	-7.8	2,309	-0.34%
2022/09/23	5.1	45.70	0	0.00	45.70	5.1	2,358	0.22%
2022/09/22	0	0.00	12	46.09	46.20	-12	2,442	-0.49%
2022/09/20	9	46.85	0	0.00	46.80	9	2,527	0.36%
2022/09/16	3	47.60	0	0.00	47.15	3	2,628	0.11%
2022/09/15	1	47.95	10	48.00	48.05	-9	2,642	-0.34%
2022/09/14	6	47.65	0	0.00	47.65	6	2,682	0.22%
2022/09/13	1	48.45	0	0.00	48.30	1	2,686	0.04%
2022/09/08	0.1	47.85	0	0.00	48.00	0.1	2,779	0.00%
2022/09/07	4.1	47.89	0	0.00	47.60	4.1	2,805	0.15%
2022/09/06	14.1	48.94	3	48.92	48.95	11.1	2,800	0.40%
2022/09/05	2	49.83	0	0.00	49.80	2	2,825	0.07%
2022/09/02	0.2	50.70	3	50.60	50.50	-2.8	2,840	-0.10%
2022/09/01	0	0.00	1	50.60	50.30	-1	2,875	-0.03%
2022/08/31	3	51.20	0	0.00	51.10	3	2,918	0.10%
2022/08/29	0	0.00	1	51.00	50.90	-1	3,190	-0.03%
2022/08/26	0	0.00	1	52.00	51.90	-1	3,183	-0.03%
2022/08/25	0.1	50.70	2	50.65	50.70	-1.9	3,155	-0.06%
2022/08/19	1	51.70	0	0.00	51.70	1	3,195	0.03%
2022/08/16	1	51.30	0	0.00	51.20	1	3,180	0.03%
2022/08/15	7.1	51.55	0	0.00	51.50	7.1	3,187	0.22%
2022/08/12	0	0.00	3	50.83	51.20	-3	3,180	-0.09%
2022/08/11	2	50.30	1	50.40	50.30	1	3,155	0.03%
2022/08/09	6	49.62	6	49.87	49.90	0	3,154	0.00%
2022/08/08	6	49.37	7	49.55	50.00	-1	3,138	-0.03%
2022/08/04	1	48.60	1	48.80	48.80	0	3,122	0.00%
2022/08/03	3.1	49.12	10	49.13	49.10	-7	3,105	-0.22%
2022/08/02	1	50.00	0	0.00	50.00	1	3,069	0.03%
2022/07/29	1	49.95	0	0.00	49.90	1	3,037	0.03%
2022/07/28	2	49.45	0	0.00	49.65	2	3,058	0.07%
2022/07/26	2	50.00	0	0.00	49.90	2	3,103	0.06%
2022/07/25	1	50.30	0	0.00	50.60	1	3,098	0.03%
2022/07/20	1	49.90	1	50.50	50.00	0	3,112	0.00%
2022/07/19	0	0.00	1	49.35	49.35	-1	3,076	-0.03%
2022/07/18	0.1	48.95	0	0.00	49.35	0.1	3,059	0.00%
2022/07/14	3	46.88	1	47.25	47.30	2	3,027	0.07%
2022/07/13	8	50.69	0	0.00	50.60	8	2,958	0.27%
2022/07/07	0.2	50.17	0	0.00	50.60	0.2	2,820	0.01%
2022/07/06	3	51.67	0	0.00	50.50	3	2,795	0.11%
2022/07/04	0.1	50.33	0	0.00	50.40	0.1	2,851	0.00%
2022/07/01	0.1	50.90	0	0.00	50.90	0.1	2,889	0.00%
2022/06/30	0.4	52.19	0	0.00	51.90	0.4	2,837	0.01%
2022/06/29	2.3	54.00	0	0.00	53.90	2.3	2,756	0.08%
2022/06/28	1	55.10	0	0.00	54.90	1	2,715	0.04%
2022/06/24	1	56.00	0	0.00	55.00	1	2,734	0.04%
2022/06/23	2.4	55.76	3	56.03	55.70	-0.7	2,743	-0.02%
2022/06/22	0.2	56.60	4	56.78	56.20	-3.9	2,730	-0.14%
2022/06/21	0	58.30	4	58.05	57.90	-4	2,691	-0.15%
2022/06/20	0	0.00	0	58.10	57.20	0	2,692	0.00%
2022/06/17	2	59.10	0	0.00	59.00	2	2,651	0.08%
2022/06/16	0	61.00	0	0.00	60.80	0	2,603	0.00%
2022/06/15	5	61.70	1	61.70	61.80	4	2,583	0.16%
2022/06/14	0	0.00	11	61.65	62.20	-11	2,602	-0.42%
2022/06/13	0	0.00	15.2	61.70	61.70	-15.2	2,562	-0.59%
2022/06/10	10	61.80	10	62.40	62.20	0	2,541	0.00%
2022/06/09	2.1	62.19	0	0.00	62.30	2.1	2,520	0.08%
2022/06/08	13	62.38	4	62.63	62.30	9	2,461	0.37%
2022/06/07	4	61.05	17	61.38	60.80	-13	2,283	-0.57%
2022/06/06	15	59.87	0	0.00	60.40	15	2,230	0.67%
2022/06/02	5	60.10	5	60.60	60.20	0	2,264	0.00%
2022/06/01	0	0.00	5	60.40	60.30	-5	2,268	-0.22%
2022/05/31	0	0.00	5	59.80	59.50	-5	2,227	-0.22%
2022/05/30	0	0.00	3	59.30	59.40	-3	2,220	-0.14%
2022/05/27	8	58.60	0	0.00	58.70	8	2,215	0.36%
2022/05/26	0	0.00	1	58.30	58.40	-1	2,224	-0.04%
2022/05/24	15	59.07	0	0.00	58.70	15	2,273	0.66%
2022/05/23	5	60.30	5	59.80	59.80	0	2,253	0.00%
2022/05/20	0	0.00	2	59.80	59.90	-2	2,247	-0.09%
2022/05/19	3	59.40	0	0.00	59.60	3	2,234	0.13%
2022/05/18	0	59.60	0	0.00	59.70	0	2,217	0.00%
2022/05/13	0	0.00	1	58.50	58.40	-1	2,181	-0.05%
2022/05/11	5	59.20	5	59.00	58.70	0	2,164	0.00%
2022/05/03	1	59.00	3	58.47	59.20	-2	2,198	-0.09%
2022/04/27	1.5	55.07	1	55.60	56.10	0.5	2,161	0.02%
2022/04/25	1	56.00	0	0.00	56.00	1	2,263	0.04%
2022/04/21	1	57.50	0	0.00	57.50	1	2,321	0.04%
2022/04/20	1	57.30	0	0.00	57.20	1	2,391	0.04%
2022/04/15	0.1	57.50	0	0.00	57.20	0.1	2,439	0.00%
2022/04/13	1	57.50	9	58.20	58.30	-8	2,505	-0.32%
2022/04/12	4	57.70	1	58.20	57.50	3	2,613	0.11%
2022/04/11	22	58.83	2	58.70	58.50	20	2,602	0.77%
2022/04/08	0	0.00	30	60.53	60.10	-30	2,555	-1.17%
2022/04/07	15	59.57	5	60.14	59.40	10	2,480	0.40%
2022/03/31	0	0.00	1	59.60	59.60	-1	2,407	-0.04%
2022/03/30	0	0.00	0.7	60.10	59.90	-0.7	2,403	-0.03%
2022/03/29	4	60.43	0	0.00	60.10	4	2,382	0.17%
2022/03/23	2	59.10	1	59.40	59.20	1	2,260	0.04%
2022/03/17	1	58.90	2	58.90	58.80	-1	2,325	-0.04%
2022/03/15	5	57.20	2	57.30	57.20	3	2,344	0.13%
2022/03/14	0	0.00	5.1	58.30	58.20	-5.1	2,353	-0.22%
2022/03/11	0	0.00	5	57.80	57.70	-5	2,361	-0.21%
2022/03/10	0	0.00	5	57.80	57.90	-5	2,372	-0.21%
2022/03/07	10	56.70	1	56.10	56.10	9	2,321	0.39%
2022/03/04	5	57.80	0	0.00	58.00	5	2,326	0.21%
2022/03/03	5	58.30	3	58.40	58.30	2	2,360	0.08%
2022/02/25	0	0.00	5	56.90	56.90	-5	2,457	-0.20%
2022/02/24	14	57.00	9	57.09	56.20	5	2,501	0.20%
2022/02/22	2	58.20	3	57.97	57.90	-1	2,574	-0.04%
2022/02/18	0	0.00	1	58.60	58.70	-1	2,916	-0.03%
2022/02/17	1.2	59.11	0	0.00	58.80	1.2	2,995	0.04%
2022/02/15	0	58.15	0	0.00	57.90	0	3,101	0.00%
2022/02/14	11	57.65	0	0.00	57.80	11	3,129	0.35%
2022/02/10	0	0.00	65	59.42	59.30	-65	3,229	-2.01%
2022/02/09	1	57.90	0	0.00	59.00	1	3,266	0.03%
2022/02/08	0	57.70	0	0.00	57.50	0	3,301	0.00%
2022/02/07	0	0.00	1	57.10	57.20	-1	3,431	-0.03%
2022/01/24	10	57.30	2	57.25	57.80	8	3,530	0.23%
2022/01/21	18	58.59	0	0.00	58.30	18	3,548	0.51%
2022/01/20	5	59.40	0	0.00	59.50	5	3,593	0.14%
2022/01/19	0	0.00	1	59.20	59.50	-1	3,629	-0.03%
2022/01/18	1	59.90	12	59.67	59.70	-11	3,661	-0.30%
2022/01/17	2	58.50	18	58.90	58.90	-16	3,565	-0.45%
2022/01/14	17	58.05	0	0.00	58.00	17	3,541	0.48%
2022/01/13	5	58.40	20	58.98	59.00	-15	3,558	-0.42%
2022/01/11	12	57.69	0	0.00	57.50	12	3,566	0.34%
2022/01/10	0	0.00	5	58.60	58.50	-5	3,567	-0.14%
2022/01/07	10	58.30	0	0.00	58.10	10	3,596	0.28%
2022/01/06	9	59.20	0	0.00	59.30	9	3,572	0.25%
2022/01/05	7	59.44	0	0.00	59.60	7	3,597	0.19%
2022/01/04	5	58.50	3	58.70	58.30	2	3,518	0.06%
2022/01/03	0	0.00	1	59.10	58.80	-1	3,530	-0.03%
2021/12/29	0	0.00	20	59.10	59.00	-20	3,591	-0.56%
2021/12/24	0	0.00	6	59.08	58.90	-6	3,773	-0.16%
2021/12/23	1	58.60	0	0.00	58.80	1	3,790	0.03%
2021/12/17	0	0.00	8	58.13	57.60	-8	3,987	-0.20%
2021/12/14	1	57.60	0	0.00	57.30	1	4,034	0.02%
2021/12/13	1	57.50	0	0.00	57.50	1	4,050	0.02%
2021/12/10	1	58.30	0	0.00	58.10	1	4,072	0.02%
2021/12/09	0.2	59.00	0	0.00	58.70	0.2	4,078	0.00%
2021/12/06	0	0.00	2	60.50	60.20	-2	4,168	-0.05%
2021/12/01	0	0.00	10	60.20	60.10	-10	4,630	-0.22%
2021/11/26	5	59.04	0.6	59.44	59.00	4.4	4,977	0.09%
2021/11/25	0	0.00	4	61.08	60.70	-4	5,004	-0.08%
2021/11/24	0	0.00	5	61.30	61.10	-5	5,079	-0.10%
2021/11/23	16	61.11	0	0.00	60.60	16	5,241	0.31%
2021/11/22	6.5	61.60	0	0.00	62.20	6.5	5,264	0.12%
2021/11/19	26	62.25	100	62.00	61.90	-74	5,347	-1.38%
2021/11/18	1	63.20	3	62.97	62.80	-2	5,379	-0.04%
2021/11/17	1	61.80	16	61.66	62.70	-15	5,307	-0.28%
2021/11/16	10	60.60	0	0.00	61.00	10	5,224	0.19%
2021/11/15	1	61.10	21	60.74	61.40	-20	5,275	-0.38%
2021/11/12	10	59.60	0	0.00	59.70	10	5,328	0.19%
2021/11/11	0	0.00	30	59.83	59.70	-30	5,407	-0.55%
2021/11/10	0	0.00	20	59.90	59.80	-20	5,739	-0.35%
2021/11/09	15	59.68	6	60.28	60.20	9	5,876	0.15%
2021/11/08	110	60.56	0	0.00	60.20	110	5,900	1.86%	大買/鉅額交易
2021/11/05	0	0.00	33	60.50	60.20	-33	6,023	-0.55%
2021/11/04	1	59.50	2	59.95	60.40	-1	6,187	-0.02%
2021/11/03	3	58.63	1	58.70	58.90	2	6,296	0.03%
2021/11/02	0	0.00	4	58.30	58.10	-4	6,409	-0.06%
2021/11/01	2	59.00	2	58.85	59.60	0	6,696	0.00%
2021/10/29	8	58.88	2	58.60	58.60	6	6,956	0.09%
2021/10/28	19	58.84	0	0.00	59.20	19	7,005	0.27%
2021/10/27	21	57.79	1	57.60	58.60	20	7,162	0.28%
2021/10/26	2	57.95	2	57.85	58.10	0	7,365	0.00%
2021/10/25	2	56.80	0	0.00	57.30	2	7,748	0.03%
2021/10/21	1	57.30	0	0.00	56.60	1	8,144	0.01%
2021/10/18	0	0.00	1	55.90	55.50	-1	8,573	-0.01%
2021/10/14	2	54.60	1	54.10	54.50	1	8,954	0.01%
2021/10/13	1	54.30	1	55.20	54.30	0	9,232	0.00%
2021/10/12	2	55.20	0	0.00	55.60	2	9,616	0.02%
2021/10/08	0	0.00	5	56.20	56.40	-5	9,632	-0.05%
2021/10/06	1	56.20	2	55.60	55.50	-1	9,818	-0.01%
2021/10/05	3	55.13	1	54.60	57.20	2	9,815	0.02%
2021/10/04	9	56.47	1	56.50	55.40	8	9,782	0.08%
2021/10/01	3.1	57.63	0	0.00	57.20	3.1	9,766	0.03%
2021/09/30	3	58.83	0	0.00	59.40	3	9,847	0.03%
2021/09/29	12	58.79	0	0.00	58.40	12	10,009	0.12%
2021/09/28	15	61.37	1	61.30	61.30	14	10,163	0.14%
2021/09/27	1	62.00	0	0.00	62.20	1	10,199	0.01%
2021/09/23	2	61.55	1	62.10	61.80	1	10,407	0.01%
2021/09/17	7	63.06	0	0.00	63.10	7	10,536	0.07%
2021/09/16	0	0.00	5	64.00	63.50	-5	10,565	-0.05%
2021/09/15	5.1	63.10	3	62.90	62.80	2.1	10,627	0.02%
2021/09/13	14.1	64.29	0	0.00	64.10	14.1	10,698	0.13%
2021/09/10	3	65.13	0	0.00	65.30	3	10,720	0.03%
2021/09/09	1	64.60	35	63.86	64.60	-34	10,741	-0.32%
2021/09/08	24	63.95	7	65.20	62.80	17	10,706	0.16%
2021/09/07	14	65.33	20	65.59	66.10	-6	10,607	-0.06%
2021/09/06	43	66.32	2	66.90	66.20	41	10,645	0.39%
2021/09/03	0	0.00	15	66.27	67.20	-15	10,541	-0.14%
2021/09/02	14	64.96	7	65.77	64.60	7	10,414	0.07%
2021/09/01	8	64.79	5	65.50	65.60	3	10,339	0.03%
2021/08/31	6	64.25	6	64.28	65.00	0	10,289	0.00%
2021/08/30	0	0.00	45	63.63	64.20	-45	10,495	-0.43%
2021/08/27	1	64.40	10	63.60	63.10	-9	10,541	-0.09%
2021/08/25	7	61.90	11	62.74	62.50	-4	10,348	-0.04%
2021/08/24	15	61.13	10	62.00	62.20	5	10,262	0.05%
2021/08/23	25	61.26	12	61.80	61.60	13	10,185	0.13%
2021/08/20	1	59.80	13	60.08	60.20	-12	10,104	-0.12%
2021/08/19	54.2	59.86	0	0.00	59.10	54.2	10,046	0.54%
2021/08/18	9	60.78	71	60.46	62.10	-62	9,937	-0.62%
2021/08/17	7	60.63	2	61.20	59.20	5	9,851	0.05%
2021/08/16	47	59.97	22	60.46	60.70	25	9,775	0.26%
2021/08/13	18.5	66.31	9	66.87	65.50	9.5	9,433	0.10%
2021/08/12	0	0.00	22	68.84	68.60	-22	9,282	-0.24%
2021/08/11	32	68.68	0	0.00	67.50	32	9,218	0.35%
2021/08/10	1	69.90	0	0.00	70.40	1	9,120	0.01%
2021/08/09	22	70.11	13	70.15	69.90	9	9,013	0.10%
2021/08/06	15.1	71.44	3	70.90	71.60	12.1	8,831	0.14%
2021/08/05	26	68.97	40.3	70.72	71.00	-14.3	8,767	-0.16%
2021/08/04	17	68.58	11	68.17	68.10	6	8,575	0.07%
2021/08/03	0	0.00	4	65.58	66.00	-4	8,370	-0.05%
2021/08/02	5	65.18	8	65.79	65.50	-3	8,308	-0.04%
2021/07/30	19	64.13	3	64.77	64.10	16	8,124	0.20%
2021/07/29	47	63.13	66	63.86	64.30	-19	7,983	-0.24%
2021/07/28	18	59.51	21	60.79	61.40	-3	7,627	-0.04%
2021/07/27	27	61.79	3	62.80	62.20	24	7,613	0.32%
2021/07/26	14	61.34	48	61.82	63.10	-34	7,526	-0.45%
2021/07/23	45	60.75	20	60.89	60.50	25	7,667	0.33%
2021/07/22	7	60.50	15	60.89	60.90	-8	7,936	-0.10%
2021/07/21	29	60.54	21	60.83	60.10	8	7,914	0.10%
2021/07/20	63	59.46	87	59.58	59.60	-24	7,778	-0.31%
2021/07/19	18	59.60	0	0.00	59.20	18	7,653	0.24%
2021/07/16	8	59.83	20	60.52	60.50	-12	7,453	-0.16%
2021/07/15	2	58.05	20	58.10	58.10	-18	7,075	-0.25%
2021/07/14	36	56.70	36	57.21	57.20	0	7,098	0.00%
2021/07/13	51	57.72	55	58.03	57.40	-4	7,194	-0.06%
2021/07/12	26	56.71	11	57.17	56.80	15	7,081	0.21%
2021/07/09	0	0.00	22	56.62	56.50	-22	7,110	-0.31%
2021/07/08	7	57.17	15	57.42	57.00	-8	7,248	-0.11%
2021/07/07	20.2	57.09	1	56.90	56.90	19.2	7,335	0.26%
2021/07/06	23	58.40	3	58.40	58.30	20	7,288	0.27%
2021/07/05	13	58.32	31	58.39	59.90	-18	7,212	-0.25%
2021/07/01	14	56.81	41	56.81	57.10	-27	7,046	-0.38%
2021/06/30	28	55.70	0	0.00	56.00	28	6,950	0.40%
2021/06/29	14	55.50	0	0.00	56.00	14	6,930	0.20%
2021/06/28	1	56.20	2	56.00	55.90	-1	6,901	-0.01%
2021/06/24	0	0.00	2	56.00	55.00	-2	6,793	-0.03%
2021/06/23	0	0.00	16	54.80	54.90	-16	6,745	-0.24%
2021/06/21	17	53.70	0	0.00	53.80	17	6,652	0.26%
2021/06/18	0	0.00	2	54.90	54.60	-2	6,664	-0.03%
2021/06/17	1	54.40	6	54.27	54.60	-5	6,660	-0.08%
2021/06/16	1	54.20	2	54.10	54.20	-1	6,703	-0.01%
2021/06/15	4	54.45	33	54.32	54.50	-29	6,708	-0.43%
2021/06/11	0	0.00	7	53.44	53.30	-7	6,643	-0.11%
2021/06/10	2	52.85	5	53.30	52.80	-3	6,690	-0.04%
2021/06/09	1	52.90	11	52.95	52.80	-10	6,688	-0.15%
2021/06/08	24	52.53	21	52.97	52.70	3	6,726	0.04%
2021/06/07	14	53.15	8	53.03	52.50	6	6,780	0.09%
2021/06/04	13	52.32	0	0.00	52.50	13	6,529	0.20%
2021/06/02	15	50.47	2	50.90	50.50	13	6,451	0.20%
2021/06/01	25.3	50.78	0	0.00	51.00	25.3	6,501	0.39%
2021/05/31	10	50.20	0	0.00	50.30	10	6,522	0.15%
2021/05/28	0	0.00	27	50.06	50.20	-27	6,544	-0.41%
2021/05/27	11	48.82	23	49.15	49.05	-12	6,581	-0.18%
2021/05/26	9	49.48	8	49.81	49.35	1	6,653	0.02%
2021/05/25	10	49.10	0	0.00	49.45	10	6,734	0.15%
2021/05/24	3	48.45	11	48.32	48.65	-8	6,795	-0.12%
2021/05/21	10	47.95	1	48.50	47.85	9	6,846	0.13%
2021/05/20	11	47.83	1	48.30	47.60	10	6,999	0.14%
2021/05/19	13	47.90	13	48.05	48.45	0	7,102	0.00%
2021/05/18	7	46.43	56	47.00	48.35	-49	7,172	-0.68%
2021/05/17	30	45.00	17	46.14	44.95	13	7,324	0.18%
2021/05/14	14	47.79	3	48.67	48.10	11	7,331	0.15%
2021/05/13	12	47.06	28	47.43	47.80	-16	7,333	-0.22%
2021/05/12	2	47.13	5	47.55	47.15	-3	7,325	-0.04%
2021/05/11	35	50.10	0	0.00	49.65	35	7,256	0.48%
2021/05/10	7	51.61	1	51.80	51.40	6	7,265	0.08%
2021/05/07	0	0.00	1	51.40	51.90	-1	7,393	-0.01%
2021/05/06	22	50.61	6	50.77	50.60	16	7,539	0.21%
2021/05/05	12	51.74	0	0.00	51.20	12	7,670	0.16%
2021/05/04	9	51.12	11	53.17	52.10	-2	7,998	-0.03%
2021/05/03	5	52.92	15	53.13	52.40	-10	8,133	-0.12%
2021/04/29	24	55.96	37	56.09	54.60	-13	8,583	-0.15%
2021/04/28	34	54.91	26	54.28	55.80	8	9,138	0.09%
2021/04/27	1	52.80	1	53.30	53.00	0	9,147	0.00%
2021/04/26	6	52.73	37	52.57	52.90	-31	9,166	-0.34%
2021/04/23	18	51.07	8	51.53	51.60	10	9,114	0.11%
2021/04/22	0	0.00	1	52.40	50.80	-1	9,255	-0.01%
2021/04/21	22	52.38	0	0.00	52.20	22	9,383	0.23%
2021/04/19	1	52.30	4	51.68	52.00	-3	9,620	-0.03%
2021/04/16	1	49.90	0	0.00	50.10	1	9,541	0.01%
2021/04/15	3	50.20	10	50.30	50.10	-7	9,665	-0.07%
2021/04/14	0	0.00	4	49.45	49.90	-4	9,702	-0.04%
2021/04/13	10	50.82	0	0.00	50.30	10	9,875	0.10%
2021/04/12	11	51.92	6	52.35	51.60	5	10,141	0.05%
2021/04/09	1	52.30	8	52.89	52.40	-7	10,152	-0.07%
2021/04/08	7	53.20	11	53.19	53.20	-4	10,072	-0.04%
2021/04/06	10	53.00	1	53.00	53.10	9	10,017	0.09%
2021/04/01	5	52.10	1	52.30	52.20	4	9,931	0.04%
2021/03/31	1	52.60	0	0.00	52.30	1	9,994	0.01%
2021/03/29	0	0.00	11	52.20	52.20	-11	10,092	-0.11%
2021/03/26	0	0.00	1	52.70	52.10	-1	10,136	-0.01%
2021/03/24	0	0.00	2	52.30	52.10	-2	10,204	-0.02%
2021/03/23	2	52.50	1	52.60	52.50	1	10,219	0.01%
2021/03/22	4	52.60	0	0.00	52.60	4	10,244	0.04%
2021/03/19	15	52.61	4	53.08	53.10	11	10,233	0.11%
2021/03/18	3	52.30	22	52.41	52.60	-19	10,229	-0.19%
2021/03/17	3	51.97	5	52.48	52.10	-2	10,319	-0.02%
2021/03/16	2	53.05	4	53.10	52.60	-2	10,304	-0.02%
2021/03/15	1	52.10	5	52.30	52.30	-4	10,349	-0.04%
2021/03/12	1	52.30	8	52.10	52.00	-7	10,422	-0.07%
2021/03/11	3	51.50	1	51.60	51.80	2	10,551	0.02%
2021/03/10	1	50.50	1	51.00	50.70	0	10,568	0.00%
2021/03/09	9	50.49	13	50.38	50.50	-4	10,669	-0.04%
2021/03/08	0	0.00	3	50.80	50.10	-3	10,732	-0.03%
2021/03/05	1	50.60	4	50.16	50.30	-3	10,830	-0.03%
2021/03/04	3	50.33	0	0.00	50.20	3	10,990	0.03%
2021/03/03	5	50.24	1	50.90	50.80	4	11,040	0.04%
2021/03/02	1	51.00	11	50.99	50.70	-10	11,148	-0.09%
2021/02/26	10	50.47	1	50.70	50.60	9	11,411	0.08%
2021/02/25	6	51.25	0	0.00	51.20	6	11,762	0.05%
2021/02/24	5	51.32	0	0.00	51.30	5	11,867	0.04%
2021/02/23	3	51.20	2	51.75	51.90	1	11,835	0.01%
2021/02/22	1	50.90	0	0.00	51.90	1	11,850	0.01%
2021/02/19	6	50.88	13	50.86	51.10	-7	11,822	-0.06%
2021/02/18	20	51.49	9	51.44	51.80	11	11,754	0.09%
2021/02/17	9	51.60	4	51.85	52.00	5	11,727	0.04%
2021/02/05	9	50.58	12	50.20	50.30	-3	11,515	-0.03%
2021/02/04	11	49.80	0	0.00	49.60	11	11,440	0.10%
2021/02/02	1	49.30	7	48.89	49.50	-6	11,469	-0.05%
2021/02/01	6	47.77	4	48.21	48.25	2	11,515	0.02%
2021/01/29	5	49.12	2	50.30	48.65	3	11,479	0.03%
2021/01/28	4	49.78	4	50.03	50.00	0	11,335	0.00%
2021/01/27	13	51.09	14	51.38	51.20	-1	11,155	-0.01%
2021/01/26	32	52.51	25.1	52.57	52.50	6.9	10,929	0.06%
2021/01/25	13	52.06	2	51.95	51.80	11	10,533	0.10%
2021/01/22	29	51.94	6	52.48	52.50	23	10,241	0.22%
2021/01/21	22	51.46	26	51.77	51.50	-4	9,656	-0.04%
2021/01/20	2	49.38	10	48.67	48.25	-8	8,712	-0.09%
2021/01/19	0	0.00	5.2	47.79	47.60	-5.2	8,273	-0.06%
2021/01/18	2	46.23	1	46.70	46.80	1	8,138	0.01%
2021/01/15	0	0.00	1	47.40	47.25	-1	8,052	-0.01%
2021/01/14	4	48.36	5	48.15	48.50	-1	7,888	-0.01%
2021/01/13	0	0.00	37	47.17	47.45	-37	7,663	-0.48%
2021/01/12	17	47.05	14	47.34	46.50	3	7,496	0.04%
2021/01/11	2	47.05	15	47.24	47.20	-13	7,296	-0.18%
2021/01/08	25	46.49	22	46.98	47.05	3	7,211	0.04%
2021/01/07	10	46.97	17.1	46.68	46.60	-7.1	7,045	-0.10%
2021/01/06	84	47.28	24	46.78	46.65	60	6,942	0.86%
2021/01/05	6	47.73	6	47.77	48.25	0	6,586	0.00%
2021/01/04	2	45.93	2	45.95	46.10	0	6,217	0.00%
2020/12/31	0	0.00	4	45.55	45.25	-4	6,143	-0.07%
2020/12/29	1	45.45	4	45.30	45.25	-3	6,233	-0.05%
2020/12/28	2	45.75	3	46.00	45.70	-1	6,188	-0.02%
2020/12/25	2	46.03	5	46.18	45.90	-3	6,182	-0.05%
2020/12/24	2	45.75	22	45.52	45.90	-20	6,150	-0.33%
2020/12/23	11	44.89	12	44.94	44.75	-1	6,097	-0.02%
2020/12/22	3	45.10	3	45.73	44.70	0	6,102	0.00%
2020/12/21	0	0.00	3	45.18	45.50	-3	6,046	-0.05%
2020/12/18	6	44.98	10	45.11	44.80	-4	5,954	-0.07%
2020/12/17	16	45.44	0	0.00	45.40	16	5,901	0.27%
2020/12/16	5	45.70	7	45.43	45.80	-2	5,882	-0.03%
2020/12/15	3	44.80	0	0.00	44.70	3	5,803	0.05%
2020/12/14	6	45.15	3	45.53	45.45	3	5,763	0.05%
2020/12/11	5	44.83	7	45.02	45.05	-2	5,722	-0.03%
2020/12/10	4	45.71	7	45.89	45.70	-3	5,615	-0.05%
2020/12/09	35	46.66	6	46.89	46.65	29	5,521	0.53%
2020/12/08	2	45.98	7	45.81	45.90	-5	5,368	-0.09%
2020/12/07	22	46.40	14	45.91	46.00	8	5,281	0.15%
2020/12/04	6	45.10	6	45.48	45.45	0	5,122	0.00%
2020/12/03	6	45.18	5	45.55	45.15	1	5,005	0.02%
2020/12/02	1	45.40	3	45.27	45.15	-2	4,911	-0.04%
2020/12/01	13	45.03	6	45.00	45.10	7	4,885	0.14%
2020/11/30	11	45.04	5	44.78	45.15	6	4,780	0.13%
2020/11/27	8	44.38	6	44.63	44.40	2	4,597	0.04%
2020/11/26	5	43.99	5	44.28	44.55	0	4,514	0.00%
2020/11/25	10	43.99	8	44.06	44.35	2	4,389	0.05%
2020/11/24	32	44.29	60	44.07	44.30	-28	4,075	-0.69%
2020/11/23	6	42.98	37	43.02	43.30	-31	3,704	-0.84%
2020/11/20	8	41.82	12	42.14	42.40	-4	3,549	-0.11%
2020/11/19	8	42.16	5	42.44	42.20	3	3,505	0.09%
2020/11/18	17	42.11	19	41.67	42.50	-2	3,469	-0.06%
2020/11/17	4	41.30	5	41.53	41.40	-1	3,468	-0.03%
2020/11/16	17	41.32	10	41.29	41.30	7	3,595	0.19%
2020/11/13	0	0.00	10	40.61	40.80	-10	3,699	-0.27%
2020/11/12	10	40.66	4	40.93	40.60	6	3,850	0.16%
2020/11/11	3	41.12	9	40.68	41.10	-6	3,897	-0.15%
2020/11/10	12	40.17	15	40.50	40.35	-3	3,812	-0.08%
2020/11/09	4	39.90	21	40.26	40.60	-17	3,780	-0.45%
2020/11/06	2	39.15	14	39.14	39.25	-12	3,704	-0.32%
2020/11/05	0	0.00	6	38.32	38.40	-6	3,671	-0.16%
2020/11/04	0	0.00	6	37.93	38.10	-6	3,692	-0.16%
2020/11/03	6	37.64	0	0.00	37.90	6	3,752	0.16%
2020/11/02	5	37.72	0	0.00	37.30	5	3,880	0.13%
2020/10/30	1	37.95	0	0.00	37.70	1	4,031	0.02%
2020/10/29	0	0.00	3	37.95	38.30	-3	4,051	-0.07%
2020/10/28	5	38.47	0	0.00	38.35	5	4,110	0.12%
2020/10/27	1	38.45	0	0.00	38.65	1	4,168	0.02%
2020/10/26	3	38.95	1	39.10	38.80	2	4,200	0.05%
2020/10/23	0	0.00	2	39.00	39.05	-2	4,253	-0.05%
2020/10/22	2	38.58	1	38.90	38.55	1	4,500	0.02%
2020/10/21	4	38.99	0	0.00	38.75	4	4,722	0.08%
2020/10/20	1	39.10	10	38.90	38.95	-9	5,001	-0.18%
2020/10/19	3	38.68	0	0.00	38.65	3	5,211	0.06%
2020/10/16	8	38.59	0	0.00	38.40	8	5,360	0.15%
2020/10/15	0	0.00	1	39.05	38.85	-1	5,415	-0.02%
2020/10/14	10	39.18	0	0.00	39.20	10	5,468	0.18%
2020/10/13	2	38.58	2	38.80	38.90	0	5,564	0.00%
2020/10/12	4	38.78	7	39.09	38.85	-3	5,618	-0.05%
2020/10/08	1	39.20	1	39.65	39.30	0	5,736	0.00%
2020/10/07	0	0.00	6	39.08	39.30	-6	5,971	-0.10%
2020/10/06	3	38.58	2	38.75	38.50	1	6,109	0.02%
2020/10/05	4	37.90	4	38.18	38.00	0	6,152	0.00%
2020/09/30	0	0.00	4	37.78	37.75	-4	6,252	-0.06%
2020/09/28	3	37.10	1	37.30	37.60	2	6,483	0.03%
2020/09/25	7	37.01	0	0.00	37.00	7	6,641	0.11%
2020/09/24	7	38.05	0	0.00	37.80	7	6,814	0.10%
2020/09/22	4	38.96	0	0.00	38.70	4	7,057	0.06%
2020/09/21	4	39.28	0	0.00	39.15	4	7,236	0.06%
2020/09/18	2	39.75	4	40.06	39.80	-2	7,473	-0.03%
2020/09/17	4	39.86	4	40.13	40.00	0	7,602	0.00%
2020/09/16	7	40.29	8.2	40.46	40.10	-1.2	7,867	-0.02%
2020/09/15	7	40.09	5	40.16	40.00	2	8,011	0.02%
2020/09/14	0	0.00	1	39.40	39.30	-1	8,027	-0.01%
2020/09/11	3	39.08	10	38.94	38.85	-7	8,070	-0.09%
2020/09/10	13	39.52	1	39.30	39.15	12	8,076	0.15%
2020/09/09	2	38.88	3	39.43	39.60	-1	8,076	-0.01%
2020/09/08	11	39.25	0	0.00	38.90	11	8,056	0.14%
2020/09/07	13.2	39.37	7	39.31	39.20	6.2	8,087	0.08%
2020/09/04	8	39.18	16	39.48	39.85	-8	8,172	-0.10%
2020/09/03	1	38.70	1	39.25	38.75	0	8,117	0.00%
2020/09/02	0	0.00	1	38.90	39.05	-1	8,129	-0.01%
2020/09/01	5	38.03	3	38.25	38.25	2	8,157	0.02%
2020/08/28	1	38.35	1	38.60	38.55	0	8,244	0.00%
2020/08/27	7	38.71	0	0.00	38.45	7	8,380	0.08%
2020/08/26	2	39.03	2	38.85	39.35	0	8,773	0.00%
2020/08/24	2	38.23	0	0.00	38.35	2	8,879	0.02%
2020/08/21	7	38.83	5	39.13	38.85	2	8,865	0.02%
2020/08/20	11	38.98	7	38.99	38.80	4	8,757	0.05%
2020/08/19	8	41.56	2	41.55	41.20	6	8,651	0.07%
2020/08/18	37	43.16	2	42.90	42.60	35	8,541	0.41%
2020/08/17	5	43.63	30	43.72	44.40	-25	8,442	-0.30%
2020/08/14	1	42.65	1	42.60	43.25	0	8,466	0.00%
2020/08/13	8	42.80	8	43.21	42.80	0	8,505	0.00%
2020/08/12	9	42.49	5	42.76	42.55	4	8,485	0.05%
2020/08/11	4	43.29	6	43.36	43.05	-2	8,490	-0.02%
2020/08/10	7	44.22	14	44.19	43.85	-7	8,497	-0.08%
2020/08/07	5.2	43.96	14	44.49	44.40	-8.8	8,504	-0.10%
2020/08/06	8	44.58	3	44.20	44.25	5	8,486	0.06%
2020/08/05	2	44.15	17	44.22	44.95	-15	8,407	-0.18%
2020/08/04	0	0.00	20	42.87	42.90	-20	8,305	-0.24%
2020/08/03	3.2	42.96	0	0.00	42.85	3.2	8,356	0.04%
2020/07/31	5	43.11	3	43.68	43.70	2	8,432	0.02%
2020/07/30	4	42.63	0	0.00	42.60	4	8,487	0.05%
2020/07/29	1	42.25	8	41.95	42.25	-7	8,535	-0.08%
2020/07/28	39	43.51	34	44.50	42.50	5	8,563	0.06%
2020/07/27	15	43.78	2	44.90	42.90	13	8,376	0.16%
2020/07/24	14	46.78	8	47.21	46.40	6	8,234	0.07%
2020/07/23	4	47.16	2	47.50	47.65	2	7,997	0.03%
2020/07/22	10	45.85	0	0.00	45.90	10	7,848	0.13%
2020/07/21	0	0.00	2	45.43	45.15	-2	7,748	-0.03%
2020/07/20	2	45.00	1	45.10	44.90	1	7,722	0.01%
2020/07/16	25	44.76	0	0.00	44.95	25	7,642	0.33%
2020/07/15	0	0.00	9	44.92	44.60	-9	7,600	-0.12%
2020/07/14	1	45.50	0	0.00	45.30	1	7,529	0.01%
2020/07/13	0	0.00	1	44.00	44.90	-1	7,316	-0.01%
2020/07/10	1	43.00	4.1	43.20	42.70	-3.1	7,179	-0.04%
2020/07/09	0	0.00	1	44.15	44.05	-1	7,102	-0.01%
2020/07/08	5	44.60	0	0.00	44.40	5	7,012	0.07%
2020/07/07	7	43.50	8	43.70	44.00	-1	6,913	-0.01%
2020/07/06	2	44.10	13	43.63	44.00	-11	6,756	-0.16%
2020/07/03	1	42.75	2	42.23	42.65	-1	6,612	-0.02%
2020/07/01	4	40.95	0	0.00	41.05	4	6,419	0.06%
2020/06/30	6	41.22	22	40.89	40.60	-16	6,277	-0.25%
2020/06/29	10	40.87	3	40.93	40.75	7	6,115	0.11%
2020/06/24	7	39.87	5	40.00	39.95	2	5,881	0.03%
2020/06/23	17	39.86	6	39.85	39.80	11	5,784	0.19%
2020/06/22	5	39.10	5.1	39.04	39.00	-0.1	5,541	0.00%
2020/06/19	0	0.00	1	38.30	38.15	-1	5,420	-0.02%
2020/06/17	1	37.60	0	0.00	37.55	1	5,375	0.02%
2020/06/16	0	0.00	3	37.45	37.65	-3	5,426	-0.06%
2020/06/15	0	0.00	10	36.85	36.80	-10	5,539	-0.18%
2020/06/12	2	36.43	0	0.00	37.00	2	5,582	0.04%
2020/06/11	1	37.05	2	36.98	36.85	-1	5,657	-0.02%
2020/06/09	3	38.43	0	0.00	38.30	3	5,666	0.05%
2020/06/05	1	38.30	1	38.50	38.30	0	5,734	0.00%
2020/06/04	1	38.10	0	0.00	38.10	1	5,746	0.02%
2020/06/03	6	38.39	5	38.40	38.35	1	5,750	0.02%
2020/06/02	24	39.98	15	39.17	39.05	9	5,647	0.16%
2020/06/01	5	38.75	0	0.00	38.80	5	5,352	0.09%
2020/05/27	2	37.85	0	0.00	37.70	2	5,231	0.04%
2020/05/26	0	0.00	20	37.80	37.90	-20	5,239	-0.38%
2020/05/22	1	38.00	0	0.00	37.90	1	5,135	0.02%
2020/05/21	3.1	38.48	0	0.00	38.40	3.1	5,069	0.06%
2020/05/20	2	37.00	1	37.15	37.75	1	4,971	0.02%
2020/05/18	0.2	36.60	0	0.00	36.60	0.2	4,908	0.00%
2020/05/15	20	37.35	0	0.00	37.20	20	4,849	0.41%
2020/05/14	3	37.92	0	0.00	37.40	3	4,813	0.06%
2020/05/11	2	38.25	2	38.18	38.15	0	4,764	0.00%
2020/05/08	4	38.06	9	38.33	37.95	-5	4,715	-0.11%
2020/05/07	1	38.20	0	0.00	38.20	1	4,648	0.02%
2020/05/06	1	37.80	1	37.65	37.65	0	4,524	0.00%
2020/05/05	1	37.40	6	37.10	37.00	-5	4,445	-0.11%
2020/05/04	0	0.00	13	36.83	36.85	-13	4,396	-0.30%
2020/04/30	12	36.43	4	36.45	36.60	8	4,337	0.18%
2020/04/29	2	36.08	14	36.13	36.10	-12	4,348	-0.28%
2020/04/28	0	0.00	1	35.60	35.75	-1	4,305	-0.02%
2020/04/27	2	35.63	3	35.67	35.65	-1	4,374	-0.02%
2020/04/24	1	35.35	0	0.00	35.25	1	4,323	0.02%
2020/04/22	1	33.65	1	33.90	34.40	0	4,335	0.00%
2020/04/15	0	0.00	1	34.35	34.35	-1	4,377	-0.02%
2020/04/10	12	33.91	12	33.70	33.70	0	4,361	0.00%
2020/04/09	0	0.00	7	33.53	33.65	-7	4,384	-0.16%
2020/04/08	2	33.40	0	0.00	33.80	2	4,343	0.05%
2020/04/07	6	32.82	16	32.84	33.25	-10	4,274	-0.23%
2020/04/06	0	0.00	2	31.70	31.80	-2	4,221	-0.05%
2020/04/01	1	31.05	0	0.00	31.20	1	4,218	0.02%
2020/03/25	3	31.50	0	0.00	31.15	3	4,200	0.07%
2020/03/20	15	30.00	0	0.00	30.05	15	4,141	0.36%
2020/03/19	0	0.00	85	28.57	27.40	-85	4,099	-2.07%
2020/03/17	1	31.05	0	0.00	31.05	1	4,276	0.02%
2020/03/12	1	33.40	16	34.65	33.55	-15	4,006	-0.37%
2020/03/11	1	35.45	1	35.80	35.45	0	3,984	0.00%
2020/03/10	0	0.00	2	35.50	35.75	-2	4,055	-0.05%
2020/03/09	6	35.28	30	35.41	34.85	-24	3,986	-0.60%
2020/03/06	0	0.00	16	36.40	36.40	-16	3,923	-0.41%
2020/03/05	0	0.00	22	36.76	36.90	-22	3,961	-0.56%
2020/03/04	0	35.70	0	0.00	35.50	0	3,854	0.00%
2020/03/03	0	36.50	1	35.10	35.00	-1	3,845	-0.03%
2020/03/02	0	0.00	18	34.47	34.45	-18	3,813	-0.47%
2020/02/27	2	34.48	5	34.70	34.10	-3	3,779	-0.08%
2020/02/26	1	34.85	0	0.00	34.85	1	3,750	0.03%
2020/02/25	6	34.83	23	35.17	35.15	-17	3,766	-0.45%
2020/02/24	1	34.80	17	34.90	34.90	-16	3,758	-0.43%
2020/02/21	1.1	35.35	2	35.50	35.30	-0.9	3,818	-0.02%
2020/02/19	1	35.70	1	35.65	35.75	0	3,900	0.00%
2020/02/17	2	36.03	14	36.00	36.00	-12	3,903	-0.31%
2020/02/13	2	35.83	0	0.00	35.85	2	3,905	0.05%
2020/02/12	0	0.00	42	36.20	36.15	-42	3,941	-1.07%
2020/02/11	3	35.30	2	35.25	35.30	1	3,951	0.03%
2020/02/10	0	0.00	3	34.50	34.80	-3	4,074	-0.07%
2020/02/06	2	34.75	2	35.08	35.20	0	4,704	0.00%
2020/02/05	2	34.10	0	0.00	34.05	2	4,728	0.04%
2020/02/04	4	33.28	0	0.00	33.70	4	4,766	0.08%
2020/02/03	24	32.24	0	0.00	32.75	24	4,833	0.50%
2020/01/31	2	34.30	0	0.00	34.40	2	4,856	0.04%
2020/01/30	2	34.45	0	0.00	34.00	2	5,027	0.04%
2020/01/16	0	0.00	1.3	37.93	37.70	-1.3	5,585	-0.02%
2020/01/15	11	37.65	5	37.66	37.55	6	5,947	0.10%
2020/01/14	11	37.58	11	37.56	37.50	0	5,874	0.00%
2020/01/13	21	37.07	15	37.10	37.20	6	5,822	0.10%
2020/01/10	10	37.00	1	37.05	36.95	9	5,862	0.15%
2020/01/09	6	37.02	5	37.08	37.00	1	6,008	0.02%
2020/01/08	1	36.35	4	36.63	36.35	-3	6,045	-0.05%
2020/01/07	11	35.85	1	36.05	36.20	10	6,036	0.17%
2020/01/06	6	36.13	0	0.00	35.90	6	6,017	0.10%
2020/01/03	3	36.78	6	36.76	36.80	-3	6,014	-0.05%
2019/12/30	9	37.06	5	37.00	37.20	4	6,080	0.07%
2019/12/27	23	37.01	1	37.15	37.15	22	6,069	0.36%
2019/12/26	22	37.40	5	37.31	37.40	17	6,030	0.28%
2019/12/25	1	36.50	1	36.60	36.70	0	5,951	0.00%
2019/12/24	1	36.25	0	0.00	36.25	1	5,989	0.02%
2019/12/23	1	36.55	1	36.55	36.55	0	5,999	0.00%
2019/12/20	1	36.55	0	0.00	36.50	1	6,026	0.02%
2019/12/19	15	36.70	6	36.65	36.55	9	6,083	0.15%
2019/12/18	2	36.88	4	37.00	36.80	-2	6,296	-0.03%
2019/12/17	0	0.00	10	37.55	37.45	-10	6,358	-0.16%
2019/12/16	0	0.00	22	37.47	37.15	-22	6,327	-0.35%
2019/12/13	30	37.29	40	37.47	37.50	-10	6,318	-0.16%
2019/12/12	25	37.11	26	37.47	37.60	-1	6,166	-0.02%
2019/12/11	5	36.50	0	0.00	36.35	5	5,980	0.08%
2019/12/10	0	0.00	3	36.75	36.60	-3	6,007	-0.05%
2019/12/06	1	36.65	0	0.00	36.90	1	6,007	0.02%
2019/12/05	2	36.60	3	35.82	36.70	-1	6,005	-0.02%
2019/12/03	0	0.00	1	34.55	34.80	-1	6,140	-0.02%
2019/12/02	23	34.55	1	34.30	34.30	22	6,203	0.35%
2019/11/29	12	35.54	1.1	35.52	34.90	10.9	6,196	0.18%
2019/11/28	10	35.60	10	35.58	35.60	0	6,237	0.00%
2019/11/27	1	35.75	11	35.80	35.80	-10	6,348	-0.16%
2019/11/26	1	35.50	0	0.00	35.55	1	6,506	0.02%
2019/11/25	30	35.64	1	35.85	35.55	29	6,658	0.44%
2019/11/22	12	35.57	0	0.00	35.55	12	6,714	0.18%
2019/11/21	0	0.00	1	35.70	36.00	-1	6,706	-0.01%
2019/11/20	10	36.30	1	36.65	36.20	9	6,714	0.13%
2019/11/19	20	36.50	1	36.40	37.10	19	6,691	0.28%
2019/11/18	33	36.57	0	0.00	36.55	33	6,709	0.49%
2019/11/15	20	36.35	0	0.00	36.20	20	6,733	0.30%
2019/11/14	0	0.00	1	35.45	36.00	-1	6,776	-0.01%
2019/11/13	1	36.15	3	36.50	36.10	-2	6,794	-0.03%
2019/11/12	0	0.00	10	36.30	36.35	-10	6,768	-0.15%
2019/11/11	2	35.98	0	0.00	35.80	2	6,746	0.03%
2019/11/08	0	0.00	2	36.55	36.60	-2	6,683	-0.03%
2019/11/07	11	35.75	11	36.14	36.10	0	6,634	0.00%
2019/11/06	58	38.97	34	38.30	37.00	24	6,504	0.37%
2019/11/05	7	38.05	6	37.80	37.45	1	5,923	0.02%
2019/11/04	7	37.79	7	37.65	37.60	0	5,848	0.00%
2019/11/01	1	37.60	14	37.10	37.60	-13	5,776	-0.23%
2019/10/31	1	37.10	1	37.50	37.15	0	5,719	0.00%
2019/10/30	8	37.70	7	37.50	38.20	1	5,620	0.02%
2019/10/29	55	38.27	40	38.00	37.80	15	5,507	0.27%
2019/10/28	22	38.15	16	38.74	38.50	6	5,293	0.11%
2019/10/25	12	37.67	8	37.59	37.20	4	5,021	0.08%
2019/10/24	39	37.26	39	37.49	37.60	0	4,904	0.00%
2019/10/23	77	36.24	66	36.24	36.50	11	4,606	0.24%
2019/10/22	11	34.70	43	34.73	34.70	-32	4,196	-0.76%
2019/10/21	2	34.70	2	34.70	34.45	0	4,175	0.00%
2019/10/17	10	35.30	21	35.32	35.25	-11	4,081	-0.27%
2019/10/16	20	34.73	13	34.90	34.95	7	3,909	0.18%
2019/10/14	0	0.00	5	34.00	33.80	-5	3,745	-0.13%
2019/10/09	8	33.38	0	0.00	33.40	8	3,786	0.21%
2019/10/07	10	34.90	13	34.43	34.35	-3	3,798	-0.08%
2019/10/04	10	35.00	10	34.90	34.90	0	3,770	0.00%
2019/10/01	3	33.73	7	33.96	34.10	-4	3,589	-0.11%
2019/09/27	4	33.21	2	33.15	33.10	2	3,563	0.06%
2019/09/26	10	34.60	12	34.37	33.85	-2	3,512	-0.06%
2019/09/25	2	34.40	0	0.00	34.40	2	3,488	0.06%
2019/09/24	0	0.00	20	34.70	34.35	-20	3,468	-0.58%
2019/09/23	34	35.08	34	35.69	34.75	0	3,387	0.00%
2019/09/20	35	34.56	10	34.35	35.05	25	3,142	0.80%
2019/09/19	0	0.00	13	33.95	33.90	-13	3,026	-0.43%
2019/09/18	0	0.00	10	34.05	33.90	-10	3,008	-0.33%
2019/09/17	0	0.00	1	34.30	34.10	-1	2,979	-0.03%
2019/09/12	1	33.70	11	34.06	34.05	-10	2,906	-0.34%
2019/09/11	6	33.66	5	34.00	34.00	1	2,861	0.03%
2019/09/10	2	33.85	1	33.55	33.90	1	2,819	0.04%
2019/09/09	0	0.00	8	33.60	33.95	-8	2,785	-0.29%
2019/09/06	8	33.99	1	33.95	33.50	7	2,685	0.26%
2019/09/05	9	34.83	13	35.17	35.35	-4	2,502	-0.16%
2019/09/04	2	34.88	1	34.50	34.80	1	2,382	0.04%
2019/09/03	12	34.01	0	0.00	34.00	12	2,292	0.52%
2019/09/02	1	34.00	4	34.15	34.15	-3	2,197	-0.14%
2019/08/30	0	0.00	13	33.14	33.30	-13	2,088	-0.62%
2019/08/29	6	32.84	7	32.80	32.55	-1	1,954	-0.05%
2019/08/28	0	0.00	10	31.85	32.20	-10	1,775	-0.56%
2019/08/27	0	0.00	1	31.00	31.30	-1	1,596	-0.06%
2019/08/26	1	30.25	15	30.44	30.45	-14	1,522	-0.92%
2019/08/22	0	0.00	1	30.85	30.90	-1	1,452	-0.07%
2019/08/21	11	30.25	1	30.45	30.65	10	1,395	0.72%
2019/08/20	11	29.80	4	29.61	29.70	7	1,278	0.55%
2019/08/19	5	29.13	1	29.25	29.55	4	1,216	0.33%
2019/08/16	3	29.27	5	29.10	29.20	-2	1,152	-0.17%
2019/08/13	3	28.22	0	0.00	28.15	3	1,067	0.28%
2019/08/07	5	28.10	0	0.00	27.85	5	1,032	0.48%
2019/07/26	1	29.90	3	30.00	29.90	-2	1,009	-0.20%
2019/07/23	3	28.90	10	29.07	28.95	-7	934	-0.75%
2019/07/22	3	28.75	0	0.00	28.95	3	927	0.32%
2019/07/18	0	0.00	3	28.80	28.55	-3	936	-0.32%
2019/07/17	3	28.80	0	0.00	28.85	3	938	0.32%
2019/07/12	7	31.25	4	31.05	31.25	3	903	0.33%
2019/06/28	1	29.70	0	0.00	29.70	1	986	0.10%
2019/05/17	2	28.55	0	0.00	28.40	2	1,653	0.12%
2019/05/16	8	28.89	0	0.00	28.80	8	1,646	0.49%
2019/05/13	5	29.00	0	0.00	28.85	5	1,667	0.30%
2019/05/10	5	29.66	1	29.70	29.40	4	1,666	0.24%
2019/04/30	1	30.70	0	0.00	30.80	1	1,637	0.06%
2019/04/29	10	30.50	1	30.60	30.70	9	1,641	0.55%
2019/04/18	1	31.20	0	0.00	31.20	1	1,634	0.06%
2019/04/17	2	32.28	2	31.63	31.80	0	1,633	0.00%
2019/04/10	0	0.00	1	30.85	31.00	-1	1,490	-0.07%
2019/04/09	2	30.75	0	0.00	30.90	2	1,482	0.13%
2019/04/08	3	31.05	0	0.00	30.95	3	1,469	0.20%
2019/03/29	10	30.00	0	0.00	30.10	10	1,411	0.71%
2019/03/26	0	0.00	4	30.63	30.40	-4	1,377	-0.29%
2019/03/25	2	30.30	4	30.60	30.50	-2	1,366	-0.15%
2019/03/22	4	31.40	2	31.35	31.10	2	1,349	0.15%
2019/03/21	1	30.95	0	0.00	30.85	1	1,268	0.08%
2019/03/20	2	30.00	0	0.00	30.10	2	1,183	0.17%
2019/03/15	33	29.70	0	0.00	29.20	33	1,125	2.93%
2019/03/13	0	0.00	2	29.00	28.95	-2	1,097	-0.18%
2019/03/12	0	0.00	5	29.20	29.05	-5	1,106	-0.45%
2019/03/08	0	0.00	5	28.95	28.95	-5	1,131	-0.44%
2019/03/07	0	0.00	4	28.95	28.95	-4	1,126	-0.36%
2019/02/26	13	30.57	2	31.13	30.25	11	1,100	1.00%
2019/02/22	0	0.00	2	29.15	29.00	-2	962	-0.21%
2019/02/19	0	0.00	5	29.00	28.95	-5	970	-0.52%
2019/02/18	2	29.00	5	28.90	28.90	-3	968	-0.31%
2019/02/15	10	28.83	0	0.00	28.75	10	991	1.01%
2019/02/14	8	28.80	1	29.00	28.80	7	1,001	0.70%
2019/02/12	2	28.75	0	0.00	28.80	2	982	0.20%
2019/01/22	0	0.00	2	28.05	28.00	-2	1,069	-0.19%
2019/01/09	0	0.00	1	27.25	27.45	-1	1,151	-0.09%
2019/01/07	1	26.75	0	0.00	26.80	1	1,156	0.09%
2018/12/25	5	27.25	0	0.00	27.05	5	1,377	0.36%
2018/12/19	0	0.00	2	28.00	28.15	-2	1,407	-0.14%
2018/12/14	0	0.00	1	28.40	28.40	-1	1,450	-0.07%
2018/11/28	2	29.30	0	0.00	29.50	2	1,791	0.11%
2018/11/14	20	29.08	20	29.00	28.75	0	1,853	0.00%
2018/11/08	1	29.45	2	29.43	29.20	-1	1,945	-0.05%
2018/11/02	1	28.85	0	0.00	28.55	1	2,054	0.05%
2018/10/29	0	0.00	35	26.67	26.90	-35	2,085	-1.68%
2018/10/17	0	0.00	1	29.90	29.65	-1	2,120	-0.05%
2018/10/15	2	29.85	0	0.00	29.85	2	2,136	0.09%
2018/10/11	0	0.00	1	29.30	28.45	-1	2,124	-0.05%
2018/10/09	8	31.60	8	32.05	31.60	0	2,061	0.00%
2018/10/04	1	32.85	1	32.70	32.80	0	2,099	0.00%
2018/09/26	0	0.00	1	34.00	34.05	-1	2,302	-0.04%
2018/09/21	0	0.00	1	34.20	34.25	-1	2,355	-0.04%
2018/09/18	6	33.35	6	33.99	33.80	0	2,375	0.00%
2018/09/12	1	32.55	0	0.00	32.00	1	2,442	0.04%
2018/09/10	0	0.00	1	33.85	33.65	-1	2,482	-0.04%
2018/09/07	1	34.90	0	0.00	34.45	1	2,530	0.04%
2018/09/05	26	35.81	0	0.00	35.50	26	2,737	0.95%
2018/09/04	11	35.43	10	35.30	35.35	1	3,137	0.03%
2018/08/27	1	34.40	0	0.00	34.35	1	3,914	0.03%
2018/08/13	0	0.00	10	35.55	35.25	-10	4,291	-0.23%
2018/08/09	16	36.58	1	36.65	36.55	15	4,277	0.35%
2018/07/20	0	0.00	1	35.75	35.70	-1	4,830	-0.02%
2018/07/18	0	0.00	4	35.45	35.50	-4	4,885	-0.08%
2018/07/16	1	36.10	1	35.90	36.10	0	4,885	0.00%
2018/07/13	9	36.26	0	0.00	35.90	9	4,917	0.18%
2018/07/05	6	37.35	0	0.00	36.80	6	4,802	0.12%
2018/07/04	1	37.65	1	37.60	37.10	0	4,814	0.00%
2018/07/03	0	0.00	3	36.70	36.50	-3	4,818	-0.06%
2018/07/02	15	38.00	15	37.70	37.50	0	4,794	0.00%
2018/06/28	2	36.90	0	0.00	36.70	2	4,776	0.04%
2018/06/27	15	37.35	16	37.12	36.85	-1	4,780	-0.02%
2018/06/25	15	38.50	15	37.95	37.90	0	4,782	0.00%
2018/06/22	0	0.00	1	38.45	38.10	-1	4,788	-0.02%
2018/06/20	0	0.00	33	37.73	37.80	-33	4,844	-0.68%
2018/06/19	2	39.08	0	0.00	38.60	2	4,928	0.04%
2018/06/15	14	39.70	0	0.00	39.65	14	5,021	0.28%
2018/06/14	7	40.79	10	40.90	40.90	-3	4,953	-0.06%
2018/06/13	3	41.77	15	41.35	41.00	-12	4,897	-0.25%
2018/06/12	19	41.97	4	42.45	40.40	15	4,784	0.31%
2018/06/11	35	40.31	31	40.97	41.25	4	4,394	0.09%
2018/06/07	0	0.00	40	37.43	37.25	-40	4,022	-0.99%
2018/06/05	25	37.75	4	37.79	37.05	21	4,153	0.51%
2018/06/04	4	36.85	0	0.00	36.60	4	4,009	0.10%
2018/05/29	20	37.40	1	37.30	36.90	19	4,121	0.46%
2018/05/28	10	37.20	23	37.20	37.10	-13	4,113	-0.32%
2018/05/25	1	36.90	1	37.10	37.60	0	4,110	0.00%
2018/05/24	0	0.00	5	36.15	36.30	-5	4,200	-0.12%
2018/05/22	2	36.13	0	0.00	36.10	2	4,290	0.05%
2018/05/18	5	36.09	1	36.30	36.10	4	4,390	0.09%
2018/05/17	2	36.10	0	0.00	36.40	2	4,463	0.04%
2018/05/16	1	36.35	0	0.00	36.05	1	4,494	0.02%
2018/05/15	1	36.85	0	0.00	36.55	1	4,590	0.02%
2018/05/10	29	37.33	5	37.30	37.20	24	5,010	0.48%
2018/05/09	0	0.00	5	37.00	37.00	-5	5,290	-0.09%
2018/05/08	9	36.94	1	36.90	36.75	8	5,270	0.15%
2018/05/07	3	36.90	91	36.42	37.60	-88	5,277	-1.67%
2018/05/04	8	34.95	2	35.65	35.70	6	5,201	0.12%
2018/05/03	1	34.15	0	0.00	34.00	1	5,156	0.02%
2018/05/02	0	0.00	1	34.55	34.50	-1	5,205	-0.02%
2018/04/30	0	0.00	2	34.60	34.55	-2	5,241	-0.04%
2018/04/24	7	34.91	1	36.05	34.75	6	5,727	0.10%
2018/04/23	2	36.48	1	36.80	36.55	1	5,719	0.02%
2018/04/19	0	0.00	1	37.20	37.30	-1	5,987	-0.02%
2018/04/18	2	36.35	0	0.00	36.40	2	6,067	0.03%
2018/04/17	1	36.45	15	36.42	36.30	-14	6,099	-0.23%
2018/04/11	0	0.00	2	37.30	37.15	-2	6,673	-0.03%
2018/04/10	0	0.00	2	37.40	37.25	-2	6,841	-0.03%
2018/04/09	3	37.32	0	0.00	37.10	3	7,079	0.04%
2018/04/02	3	36.70	0	0.00	36.65	3	7,256	0.04%
2018/03/31	2	37.10	2	36.98	37.20	0	7,267	0.00%
2018/03/30	1	36.65	0	0.00	36.50	1	7,313	0.01%
2018/03/28	1	37.15	1	37.15	36.80	0	8,077	0.00%
2018/03/27	1	37.50	0	0.00	37.25	1	8,123	0.01%
2018/03/23	5	37.00	3	36.83	36.85	2	8,170	0.02%
2018/03/22	10	38.78	0	0.00	38.10	10	8,182	0.12%
2018/03/21	107	38.76	6	38.82	38.80	101	8,104	1.25%	大買/鉅額交易
2018/03/19	3	37.65	3	37.85	37.65	0	7,994	0.00%
2018/03/14	0	0.00	10	38.15	38.05	-10	8,103	-0.12%
2018/03/12	2	37.65	6	38.03	37.65	-4	8,212	-0.05%
2018/03/07	8	37.11	6	37.10	37.00	2	8,240	0.02%
2018/03/06	10	37.43	40	37.40	37.50	-30	8,285	-0.36%
2018/03/05	0	0.00	1	36.70	36.60	-1	8,430	-0.01%
2018/03/02	3	36.93	0	0.00	37.00	3	8,575	0.03%
2018/02/27	5	36.64	4	37.55	36.55	1	8,566	0.01%
2018/02/26	41	37.73	9	37.85	37.20	32	8,516	0.38%
2018/02/21	1	35.85	0	0.00	36.00	1	8,425	0.01%
2018/02/09	0	0.00	32	34.97	34.90	-32	8,485	-0.38%
2018/02/07	2	36.10	0	0.00	35.60	2	8,469	0.02%
2018/02/05	0	0.00	15	38.25	38.00	-15	8,319	-0.18%
2018/02/02	21	37.89	2	38.20	38.20	19	8,176	0.23%
2018/02/01	2	37.50	7	37.57	37.85	-5	8,059	-0.06%
2018/01/31	0	0.00	2	36.40	36.35	-2	7,821	-0.03%
2018/01/30	1	36.00	0	0.00	36.00	1	7,885	0.01%
2018/01/29	1	37.10	0	0.00	36.80	1	7,843	0.01%
2018/01/25	0	0.00	3	36.37	36.30	-3	7,773	-0.04%
2018/01/24	0	0.00	1	36.35	36.40	-1	7,716	-0.01%
2018/01/23	5	36.20	0	0.00	36.20	5	7,677	0.07%
2018/01/22	68	36.99	135	36.51	36.50	-67	7,596	-0.88%	大賣/
2018/01/19	40	36.08	45	36.30	36.25	-5	7,354	-0.07%
2018/01/18	2	35.75	45	35.69	35.55	-43	7,177	-0.60%
2018/01/17	40	36.48	15	36.11	36.10	25	7,099	0.35%
2018/01/16	0	0.00	30	36.10	36.05	-30	7,055	-0.43%
2018/01/15	65	36.54	9	36.49	36.20	56	6,974	0.80%
2018/01/12	30	35.90	0	0.00	35.85	30	6,763	0.44%
2018/01/11	1	34.90	0	0.00	35.20	1	6,616	0.02%
2018/01/10	0	0.00	1	35.15	35.00	-1	6,551	-0.02%
2018/01/09	1	34.85	1	34.75	35.00	0	6,503	0.00%
2018/01/08	11	34.99	44	34.81	34.65	-33	6,354	-0.52%
2018/01/05	21	34.72	7	35.35	35.20	14	6,109	0.23%
2018/01/04	15	34.77	9	34.32	34.85	6	5,920	0.10%
2018/01/03	46	34.42	3	34.65	34.05	43	5,727	0.75%