矽格 (6257)-永豐金-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
74.2
漲跌
▲1.3
漲幅
+1.78%
成交量
7,324張
產業
上市半導體類股
941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-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

永豐金-新店券商分點個股進出
永豐金-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
2024/04/30	4	73.65	35	73.43	74.20	-31	6,367	-0.49%
2024/04/29	13	72.65	29	72.87	72.90	-16	6,295	-0.25%
2024/04/26	4	71.40	0	0.00	71.50	4	6,386	0.06%
2024/04/23	0	0.00	1	68.90	68.30	-1	6,362	-0.02%
2024/04/22	16	68.84	1	68.60	68.30	15	6,358	0.24%
2024/04/19	0	0.00	36	69.55	70.50	-36	6,293	-0.57%
2024/04/18	38	72.08	6	71.67	71.50	32	6,215	0.51%
2024/04/17	3	72.50	2	72.50	72.60	1	6,201	0.02%
2024/04/16	11	70.36	40	70.05	70.60	-29	6,136	-0.47%
2024/04/15	20	72.13	10	72.00	72.00	10	6,060	0.17%
2024/04/12	8	72.98	1	73.30	73.20	7	6,030	0.12%
2024/04/11	5	72.70	0	0.00	72.80	5	5,949	0.08%
2024/04/10	30	72.45	45	71.07	72.40	-15	5,892	-0.25%
2024/04/09	2.1	72.10	2	71.65	71.10	0.1	5,828	0.00%
2024/04/08	41	70.92	6	70.97	70.80	35	5,787	0.60%
2024/04/02	5	71.80	0	0.00	73.00	5	5,753	0.09%
2024/03/29	42	70.65	3	71.30	71.00	39	5,597	0.70%
2024/03/28	0	0.00	1	72.00	72.00	-1	5,390	-0.02%
2024/03/27	6	73.30	10	73.04	73.80	-4	5,144	-0.08%
2024/03/26	5	70.88	5	72.32	71.00	0	4,978	0.00%
2024/03/25	4	71.45	8	73.00	72.30	-4	4,974	-0.08%
2024/03/22	25	73.52	5	72.12	72.40	20	4,944	0.40%
2024/03/21	3	76.57	5	77.00	74.70	-2	4,910	-0.04%
2024/03/20	25	76.92	19	78.14	75.60	6	5,085	0.12%
2024/03/19	1	72.70	6	73.25	73.50	-5	5,072	-0.10%
2024/03/18	5	71.76	33	71.56	72.10	-28	4,948	-0.57%
2024/03/15	0	0.00	7	68.97	68.80	-7	4,832	-0.14%
2024/03/14	0	69.20	0	0.00	68.80	0	4,777	0.00%
2024/03/12	0	0.00	57	69.92	69.90	-57	4,674	-1.22%
2024/03/11	2	68.70	2	68.90	68.40	0	4,698	0.00%
2024/03/08	10	70.36	19	69.64	69.00	-9	4,758	-0.19%
2024/03/07	52	70.93	10	70.63	69.60	42	4,727	0.89%
2024/03/06	8	69.75	9	70.02	70.20	-1	4,786	-0.02%
2024/03/05	6	67.63	1	68.10	68.10	5	4,965	0.10%
2024/03/04	4	68.25	16	67.99	67.90	-12	5,024	-0.24%
2024/03/01	43	67.60	0.1	68.90	67.20	42.9	4,971	0.86%
2024/02/27	4	70.23	0	0.00	70.00	4	4,781	0.08%
2024/02/26	13	72.60	2	72.60	72.30	11	4,667	0.24%
2024/02/23	14	73.37	29	73.92	72.50	-15	4,542	-0.33%
2024/02/22	0	0.00	45	70.26	70.80	-45	4,207	-1.07%
2024/02/20	0	0.00	10	70.00	68.20	-10	4,144	-0.24%
2024/02/16	0	0.00	11.1	68.48	69.50	-11.1	4,088	-0.27%
2024/02/05	0	0.00	1	65.30	65.30	-1	3,992	-0.03%
2024/02/02	0	0.00	1	66.40	65.70	-1	3,999	-0.03%
2024/02/01	1	66.60	0	0.00	66.60	1	3,997	0.03%
2024/01/29	0	0.00	0	67.40	67.40	0	4,089	0.00%
2024/01/26	11	67.45	0	0.00	67.20	11	4,139	0.27%
2024/01/24	0	0.00	4	68.45	68.00	-4	4,103	-0.10%
2024/01/23	3	68.07	3	68.30	68.10	0	4,111	0.00%
2024/01/22	10	67.98	6	68.27	68.00	4	4,084	0.10%
2024/01/19	0	0.00	1	66.10	66.50	-1	3,970	-0.03%
2024/01/16	1	65.50	0	0.00	66.10	1	4,139	0.02%
2024/01/15	1	65.20	2	65.35	65.40	-1	4,157	-0.02%
2024/01/10	0	0.00	1	64.10	64.60	-1	4,367	-0.02%
2024/01/08	0.1	64.08	0	0.00	63.90	0.1	4,508	0.00%
2024/01/04	1	65.30	0	0.00	65.00	1	4,642	0.02%
2024/01/02	0	65.10	0	0.00	64.60	0	4,648	0.00%
2023/12/29	0	0.00	10	65.10	65.20	-10	4,647	-0.22%
2023/12/28	0	0.00	7	66.90	66.00	-7	4,599	-0.15%
2023/12/27	2	67.30	0	0.00	67.30	2	4,574	0.04%
2023/12/26	0	0.00	1	66.80	66.80	-1	4,565	-0.02%
2023/12/25	0	66.60	0	0.00	66.40	0	4,552	0.00%
2023/12/22	16	68.20	0	0.00	68.00	16	4,508	0.35%
2023/12/21	0	0.00	16	68.60	68.10	-16	4,515	-0.35%
2023/12/19	2	67.70	0	0.00	67.80	2	4,433	0.05%
2023/12/18	1.1	68.66	1	68.40	68.50	0.1	4,437	0.00%
2023/12/15	2	67.85	4	68.13	67.20	-2	4,545	-0.04%
2023/12/14	1	69.20	1.1	68.63	71.90	-0.1	4,467	0.00%
2023/12/12	0	0.00	1	66.20	65.80	-1	4,245	-0.02%
2023/12/11	2	64.80	0	0.00	65.00	2	4,209	0.05%
2023/12/08	16	65.17	0	0.00	64.70	16	4,198	0.38%
2023/12/07	3	65.00	16	65.10	64.60	-13	4,183	-0.31%
2023/12/06	1	64.40	0.1	65.70	65.40	1	4,158	0.02%
2023/12/05	0	0.00	1	64.80	65.50	-1	4,084	-0.02%
2023/12/04	3	65.53	0	0.00	66.00	3	4,013	0.07%
2023/12/01	8	65.75	4.1	65.58	65.80	4	3,943	0.10%
2023/11/30	13	64.28	7.1	63.91	63.80	5.9	3,722	0.16%
2023/11/29	12	62.02	1	62.10	62.00	11	3,478	0.32%
2023/11/28	2	61.00	2	60.60	60.60	0	3,403	0.00%
2023/11/22	0	0.00	0.1	61.20	60.90	-0.1	3,537	0.00%
2023/11/16	0	0.00	1	61.50	61.50	-1	3,785	-0.03%
2023/11/13	0	0.00	1	60.70	60.50	-1	3,777	-0.03%
2023/11/10	1	60.20	0	0.00	60.20	1	3,769	0.03%
2023/11/07	1	60.40	2	61.35	61.70	-1	3,702	-0.03%
2023/11/06	1	61.60	0	0.00	61.50	1	3,649	0.03%
2023/11/03	1	61.60	0	0.00	61.50	1	3,596	0.03%
2023/10/31	1	61.00	1	59.30	59.30	0	3,490	0.00%
2023/10/27	0	0.00	1	60.70	59.40	-1	3,500	-0.03%
2023/10/26	1	60.30	0	0.00	60.20	1	3,491	0.03%
2023/10/25	0	0.00	0.1	61.80	62.00	-0.1	3,448	0.00%
2023/10/20	6	61.20	6	60.80	60.80	0	3,445	0.00%
2023/10/19	2	61.30	3	60.57	60.70	-1	3,413	-0.03%
2023/10/18	5	59.96	4	59.98	60.00	1	3,342	0.03%
2023/10/17	6	60.68	8	60.59	60.70	-2	3,292	-0.06%
2023/10/16	3	58.90	0	0.00	59.20	3	3,230	0.09%
2023/10/13	1	60.00	11	60.00	60.00	-10	3,223	-0.31%
2023/10/12	2	57.50	0	0.00	58.30	2	3,118	0.06%
2023/10/11	0	0.00	2	58.05	57.80	-2	3,134	-0.06%
2023/10/05	1	57.90	0	0.00	57.60	1	3,142	0.03%
2023/10/04	0	0.00	1	57.60	57.60	-1	3,130	-0.03%
2023/10/03	2	57.90	1	57.90	57.50	1	3,132	0.03%
2023/09/26	1	57.00	0	0.00	56.70	1	3,299	0.03%
2023/09/25	0	0.00	2	58.25	58.30	-2	3,259	-0.06%
2023/09/22	0	57.50	0	0.00	57.50	0	3,247	0.00%
2023/09/21	2	56.70	0.1	56.90	57.20	1.9	3,216	0.06%
2023/09/20	3	59.10	0	0.00	58.00	3	3,167	0.09%
2023/09/19	10	60.37	6	60.57	60.80	4	2,973	0.13%
2023/09/15	2.1	58.20	0	0.00	58.00	2.1	2,635	0.08%
2023/09/14	0	0.00	0	57.40	57.20	0	2,512	0.00%
2023/09/11	0	0.00	1	57.00	57.10	-1	2,484	-0.04%
2023/08/31	0	0.00	1	57.50	57.70	-1	2,435	-0.04%
2023/08/30	0	0.00	2	56.70	56.90	-2	2,385	-0.08%
2023/08/28	1	57.30	1	56.00	56.00	0	2,336	0.00%
2023/08/25	0	56.60	0	0.00	56.60	0	2,319	0.00%
2023/08/24	10	57.25	11	56.04	56.10	-1	2,284	-0.04%
2023/08/23	1	55.30	0	0.00	55.40	1	2,157	0.05%
2023/08/14	0	0.00	1	50.80	50.30	-1	1,916	-0.05%
2023/08/02	1	52.70	0	0.00	52.00	1	1,872	0.05%
2023/08/01	0.1	51.80	0	0.00	52.00	0.1	1,856	0.00%
2023/07/31	1	52.80	0	0.00	52.90	1	1,835	0.05%
2023/07/27	0	0.00	2	52.70	52.30	-2	1,778	-0.11%
2023/07/26	2	57.15	4	57.00	57.00	-2	1,700	-0.12%
2023/07/25	1	57.50	0	0.00	57.50	1	1,640	0.06%
2023/07/19	0	0.00	2	59.00	58.00	-2	1,577	-0.13%
2023/07/18	0.1	58.90	2	58.90	58.50	-1.9	1,543	-0.12%
2023/07/17	4	58.85	1	58.50	58.90	3	1,536	0.20%
2023/07/13	2	58.15	0	0.00	57.60	2	1,483	0.13%
2023/07/07	1	57.00	0	0.00	56.70	1	1,456	0.07%
2023/07/06	1	57.90	2	58.70	57.80	-1	1,433	-0.07%
2023/07/05	3	57.93	0	0.00	58.20	3	1,396	0.21%
2023/06/27	0	0.00	1	55.60	54.90	-1	1,328	-0.08%
2023/06/20	2	55.70	2	55.70	55.90	0	1,307	0.00%
2023/06/09	1	54.90	0	0.00	55.10	1	1,345	0.07%
2023/06/05	0.1	55.80	23	55.60	55.80	-23	1,470	-1.56%
2023/05/31	0.1	55.50	0	0.00	55.50	0.1	1,566	0.00%
2023/05/30	0.1	54.80	1	54.50	54.90	-0.9	1,567	-0.06%
2023/05/29	11	54.92	0	0.00	54.50	11	1,590	0.69%
2023/05/26	6	54.60	6	54.30	54.30	0	1,600	0.00%
2023/05/24	0	0.00	0	54.10	54.10	0	1,602	0.00%
2023/05/19	12	53.90	0	0.00	53.90	12	1,627	0.74%
2023/05/08	0	0.00	3	53.40	53.10	-3	1,651	-0.18%
2023/05/03	3	52.20	0	0.00	52.20	3	1,732	0.17%
2023/05/02	0	0.00	1	52.10	52.20	-1	1,762	-0.06%
2023/04/28	0	0.00	1	52.50	52.10	-1	1,772	-0.06%
2023/04/24	1	53.10	1	53.00	53.00	0	1,680	0.00%
2023/04/20	2	54.70	6	54.47	54.20	-4	1,643	-0.24%
2023/04/19	0	0.00	0	55.50	55.20	0	1,624	0.00%
2023/04/18	0	0.00	1	55.40	55.40	-1	1,625	-0.06%
2023/04/17	1	55.30	0	55.70	55.40	1	1,626	0.06%
2023/04/14	2	55.60	0	0.00	55.50	2	1,616	0.12%
2023/04/11	0	0.00	16	55.37	55.60	-16	1,574	-1.02%
2023/04/10	1	55.50	1	55.30	55.30	0	1,573	0.00%
2023/03/31	0	0.00	1	56.00	55.90	-1	1,549	-0.06%
2023/03/30	0	0.00	0	56.00	55.80	0	1,509	0.00%
2023/03/29	0	55.30	0	0.00	55.30	0	1,509	0.00%
2023/03/27	0	55.80	0	0.00	55.70	0	1,490	0.00%
2023/03/24	0	0.00	0	55.87	55.70	0	1,493	0.00%
2023/03/23	0	56.00	0	0.00	55.70	0	1,496	0.00%
2023/03/22	2	55.60	1	55.70	55.70	1	1,500	0.07%
2023/03/21	1	55.60	0	0.00	55.60	1	1,531	0.07%
2023/03/20	0.1	56.00	0	0.00	56.00	0.1	1,516	0.00%
2023/03/16	0	0.00	2	55.50	55.00	-2	1,509	-0.13%
2023/03/13	0	0.00	3	54.90	55.60	-3	1,489	-0.20%
2023/03/10	0	0.00	1.1	55.32	55.70	-1.1	1,475	-0.07%
2023/03/09	1	55.60	1	55.60	55.60	0	1,470	0.00%
2023/03/08	2	56.00	1	55.70	56.10	1	1,438	0.07%
2023/03/03	0.1	54.90	0	0.00	54.90	0.1	1,252	0.01%
2023/03/01	1	53.30	0	0.00	54.10	1	1,194	0.08%
2023/02/23	0	0.00	2	52.90	53.20	-2	1,155	-0.17%
2023/02/22	2	52.50	0	0.00	52.70	2	1,148	0.17%
2023/02/14	0	0.00	20	51.80	51.80	-20	1,204	-1.66%
2023/02/03	1	52.50	2	52.40	52.30	-1	1,295	-0.08%
2023/02/01	0	0.00	1	51.40	51.40	-1	1,253	-0.08%
2023/01/31	0	0.00	2	50.70	50.90	-2	1,228	-0.16%
2023/01/30	1	50.10	0	0.00	50.10	1	1,203	0.08%
2023/01/17	1	49.50	1	49.50	49.50	0	1,193	0.00%
2023/01/10	1	49.60	0	0.00	49.55	1	1,305	0.08%
2022/12/16	5	49.75	0	0.00	49.60	5	1,544	0.32%
2022/12/12	0	0.00	2	49.20	49.40	-2	1,495	-0.13%
2022/12/07	5	49.45	0	0.00	49.30	5	1,517	0.33%
2022/12/06	6	50.42	0	0.00	50.00	6	1,511	0.40%
2022/12/02	1	50.50	0	0.00	50.50	1	1,514	0.07%
2022/12/01	0	0.00	6	50.50	50.70	-6	1,539	-0.39%
2022/11/29	0	0.00	1	49.75	50.00	-1	1,559	-0.06%
2022/11/15	0	0.00	1	50.10	50.20	-1	1,655	-0.06%
2022/11/14	1	49.65	0	0.00	49.80	1	1,653	0.06%
2022/11/11	0	0.00	2.5	49.70	49.20	-2.5	1,654	-0.15%
2022/11/04	0	0.00	10	48.45	48.40	-10	1,699	-0.59%
2022/10/27	0	0.00	1	46.50	46.70	-1	1,791	-0.06%
2022/10/17	5	43.23	0	0.00	44.75	5	1,890	0.26%
2022/10/13	5	42.70	0	0.00	42.00	5	1,948	0.26%
2022/10/06	0	0.00	1	44.85	44.70	-1	2,046	-0.05%
2022/10/05	2	44.95	0	0.00	45.00	2	2,116	0.09%
2022/09/28	5.2	42.61	1	42.85	42.00	4.2	2,260	0.19%
2022/09/27	1	43.40	0	0.00	43.60	1	2,290	0.04%
2022/09/26	5.3	44.49	0	0.00	43.80	5.3	2,309	0.23%
2022/09/23	5	45.75	0	0.00	45.70	5	2,358	0.21%
2022/09/20	5	46.85	0	0.00	46.80	5	2,527	0.20%
2022/09/19	0.2	47.20	0	0.00	46.95	0.2	2,560	0.01%
2022/09/16	5.3	47.18	0	0.00	47.15	5.3	2,628	0.20%
2022/09/14	15	47.47	0	0.00	47.65	15	2,682	0.56%
2022/09/12	0.5	48.40	0	0.00	48.05	0.5	2,730	0.02%
2022/09/07	10	47.98	0	0.00	47.60	10	2,805	0.36%
2022/09/06	5	48.80	1	49.60	48.95	4	2,800	0.14%
2022/09/05	10	49.95	0	0.00	49.80	10	2,825	0.35%
2022/09/02	0	0.00	1	50.50	50.50	-1	2,840	-0.04%
2022/09/01	5	50.50	0	0.00	50.30	5	2,875	0.17%
2022/08/29	5	51.10	0	0.00	50.90	5	3,190	0.16%
2022/08/26	0	0.00	1	51.70	51.90	-1	3,183	-0.03%
2022/08/23	5	50.70	0	0.00	50.50	5	3,206	0.16%
2022/08/22	5	51.50	0	0.00	51.20	5	3,202	0.16%
2022/08/18	5	51.40	0	0.00	51.50	5	3,179	0.16%
2022/08/15	0	0.00	2	51.40	51.50	-2	3,187	-0.06%
2022/08/11	0	0.00	2	50.20	50.30	-2	3,155	-0.06%
2022/08/03	0.2	49.25	0	0.00	49.10	0.2	3,105	0.01%
2022/07/29	1	50.10	0	0.00	49.90	1	3,037	0.03%
2022/07/28	2	50.30	0	0.00	49.65	2	3,058	0.07%
2022/07/19	1	49.00	0	0.00	49.35	1	3,076	0.03%
2022/07/14	2	47.25	0	0.00	47.30	2	3,027	0.07%
2022/07/13	1	50.80	4	50.60	50.60	-3	2,958	-0.10%
2022/07/08	2	51.20	0	0.00	51.10	2	2,846	0.07%
2022/07/07	0.2	49.90	0	0.00	50.60	0.2	2,820	0.01%
2022/07/06	1.1	50.45	4	50.63	50.50	-2.9	2,795	-0.10%
2022/07/04	2	50.70	0	0.00	50.40	2	2,851	0.07%
2022/06/30	2	52.00	1	52.80	51.90	1	2,837	0.04%
2022/06/28	2	54.90	0	0.00	54.90	2	2,715	0.07%
2022/06/27	2	55.70	0	0.00	56.10	2	2,715	0.07%
2022/06/24	0	0.00	10	55.00	55.00	-10	2,734	-0.37%
2022/06/23	0.5	55.60	0	0.00	55.70	0.5	2,743	0.02%
2022/06/21	1	57.80	0	0.00	57.90	1	2,691	0.04%
2022/06/20	1	58.00	0	0.00	57.20	1	2,692	0.04%
2022/06/17	10	59.20	0	0.00	59.00	10	2,651	0.38%
2022/06/14	0	0.00	4	60.80	62.20	-4	2,602	-0.15%
2022/06/10	1	61.90	0	0.00	62.20	1	2,541	0.04%
2022/06/09	3	62.30	0	0.00	62.30	3	2,520	0.12%
2022/06/08	8	62.51	9	62.71	62.30	-1	2,461	-0.04%
2022/06/07	2	61.10	2	61.00	60.80	0	2,283	0.00%
2022/06/02	0	0.00	3	60.27	60.20	-3	2,264	-0.13%
2022/05/18	3	59.80	2	59.70	59.70	1	2,217	0.05%
2022/05/11	2	59.20	2	58.70	58.70	0	2,164	0.00%
2022/05/10	1	58.80	0	0.00	58.70	1	2,182	0.05%
2022/05/06	9	59.44	11	59.63	59.80	-2	2,202	-0.09%
2022/05/05	2	60.10	2	59.80	59.70	0	2,214	0.00%
2022/05/04	0	0.00	2	59.20	59.20	-2	2,207	-0.09%
2022/05/03	1	59.00	2	58.60	59.20	-1	2,198	-0.05%
2022/04/27	8	55.90	8	56.10	56.10	0	2,161	0.00%
2022/04/20	0	0.00	1	57.30	57.20	-1	2,391	-0.04%
2022/04/18	1	57.00	0	0.00	57.10	1	2,422	0.04%
2022/04/13	1	57.90	0	0.00	58.30	1	2,505	0.04%
2022/04/11	1	58.70	0	0.00	58.50	1	2,602	0.04%
2022/04/08	2	60.70	3	60.80	60.10	-1	2,555	-0.04%
2022/04/07	4	60.50	0	0.00	59.40	4	2,480	0.16%
2022/03/31	2	59.75	0	0.00	59.60	2	2,407	0.08%
2022/03/30	1	59.90	0	0.00	59.90	1	2,403	0.04%
2022/03/29	2	60.35	0	0.00	60.10	2	2,382	0.08%
2022/03/28	0	0.00	8	60.01	60.70	-8	2,332	-0.34%
2022/03/25	1	59.40	0	0.00	59.40	1	2,256	0.04%
2022/03/23	1	59.40	0	0.00	59.20	1	2,260	0.04%
2022/03/18	0	0.00	1	59.00	58.60	-1	2,310	-0.04%
2022/03/16	0	0.00	1	57.90	58.30	-1	2,311	-0.04%
2022/03/15	0	57.90	0	0.00	57.20	0	2,344	0.00%
2022/03/10	4	57.95	0	0.00	57.90	4	2,372	0.17%
2022/03/01	0	0.00	0	57.90	57.80	0	2,433	0.00%
2022/02/21	0	0.00	1	58.30	58.90	-1	2,754	-0.04%
2022/02/14	0	0.00	2	57.80	57.80	-2	3,129	-0.06%
2022/02/11	2	58.90	0	0.00	58.90	2	3,151	0.06%
2022/02/09	0	0.00	1	58.70	59.00	-1	3,266	-0.03%
2022/02/07	1	57.00	0	0.00	57.20	1	3,431	0.03%
2022/01/26	1	56.80	0	0.00	56.50	1	3,443	0.03%
2022/01/24	1	57.70	0	0.00	57.80	1	3,530	0.03%
2022/01/20	0	0.00	1	59.20	59.50	-1	3,593	-0.03%
2022/01/19	0	0.00	2	59.80	59.50	-2	3,629	-0.06%
2022/01/18	0	0.00	17	59.86	59.70	-17	3,661	-0.46%
2022/01/17	0	0.00	4	59.03	58.90	-4	3,565	-0.11%
2022/01/14	1	58.00	0	0.00	58.00	1	3,541	0.03%
2022/01/13	3	58.73	0	0.00	59.00	3	3,558	0.08%
2022/01/12	0	0.00	5	57.60	57.80	-5	3,518	-0.14%
2022/01/11	0	0.00	5	57.50	57.50	-5	3,566	-0.14%
2022/01/10	0	0.00	10	58.45	58.50	-10	3,567	-0.28%
2022/01/05	16	59.73	0	0.00	59.60	16	3,597	0.44%
2021/12/29	1	58.90	1	59.30	59.00	0	3,591	0.00%
2021/12/23	2	58.90	0	0.00	58.80	2	3,790	0.05%
2021/12/22	2	58.20	0	0.00	58.20	2	3,885	0.05%
2021/12/21	0	0.00	1	57.70	57.90	-1	3,910	-0.03%
2021/12/20	0	0.00	1	57.50	57.20	-1	3,959	-0.03%
2021/12/17	1	58.50	0	0.00	57.60	1	3,987	0.03%
2021/12/16	1	57.40	0	0.00	57.60	1	3,999	0.03%
2021/12/13	1	57.80	0	0.00	57.50	1	4,050	0.02%
2021/12/09	1	59.00	0	59.10	58.70	1	4,078	0.02%
2021/12/08	0	0.00	0.2	60.20	60.10	-0.2	4,062	-0.01%
2021/12/06	0	0.00	1	60.40	60.20	-1	4,168	-0.02%
2021/12/02	0	0.00	1	60.00	59.90	-1	4,470	-0.02%
2021/11/30	4	59.38	0	0.00	59.30	4	4,793	0.08%
2021/11/29	2	58.60	0	0.00	58.60	2	4,886	0.04%
2021/11/24	0	0.00	1	61.10	61.10	-1	5,079	-0.02%
2021/11/23	0	0.00	3	60.60	60.60	-3	5,241	-0.06%
2021/11/22	2	62.30	0	0.00	62.20	2	5,264	0.04%
2021/11/19	2	62.35	0	0.00	61.90	2	5,347	0.04%
2021/11/18	35	63.81	31	63.13	62.80	4	5,379	0.07%
2021/11/17	1	62.70	1	62.80	62.70	0	5,307	0.00%
2021/11/16	0	0.00	0	61.41	61.00	0	5,224	0.00%
2021/11/15	5	60.70	5	61.06	61.40	0	5,275	0.00%
2021/11/08	0	0.00	0.1	60.30	60.20	-0.1	5,900	0.00%
2021/11/04	0	0.00	1	60.50	60.40	-1	6,187	-0.02%
2021/11/03	1	58.90	1	58.80	58.90	0	6,296	0.00%
2021/11/02	0	58.20	1	57.90	58.10	-1	6,409	-0.02%
2021/11/01	0	0.00	12	58.60	59.60	-12	6,696	-0.18%
2021/10/28	1	58.91	1	59.00	59.20	0	7,005	0.00%
2021/10/26	14	58.10	0	0.00	58.10	14	7,365	0.19%
2021/10/19	5	57.24	0	0.00	57.20	5	8,481	0.06%
2021/10/18	2	56.40	0	0.00	55.50	2	8,573	0.02%
2021/10/15	5	56.62	1	56.10	56.40	4	8,835	0.05%
2021/10/14	1	54.30	0	0.00	54.50	1	8,954	0.01%
2021/10/13	1	55.10	0	0.00	54.30	1	9,232	0.01%
2021/10/05	1	56.00	2	55.35	57.20	-1	9,815	-0.01%
2021/10/04	0	0.00	20	56.25	55.40	-20	9,782	-0.20%
2021/10/01	0	0.00	10	58.10	57.20	-10	9,766	-0.10%
2021/09/30	0	0.00	1	59.10	59.40	-1	9,847	-0.01%
2021/09/29	2	58.45	0	0.00	58.40	2	10,009	0.02%
2021/09/24	0	0.00	2	62.45	62.40	-2	10,380	-0.02%
2021/09/22	10	62.20	2	62.10	61.20	8	10,444	0.08%
2021/09/17	3	63.10	0	0.00	63.10	3	10,536	0.03%
2021/09/16	14	63.86	0	0.00	63.50	14	10,565	0.13%
2021/09/15	1	63.60	0	0.00	62.80	1	10,627	0.01%
2021/09/13	2	64.65	0	0.00	64.10	2	10,698	0.02%
2021/09/10	0	0.00	2	65.00	65.30	-2	10,720	-0.02%
2021/09/09	1	63.60	1	64.40	64.60	0	10,741	0.00%
2021/09/08	4	63.75	1	65.10	62.80	3	10,706	0.03%
2021/09/07	1	65.90	13	64.97	66.10	-12	10,607	-0.11%
2021/09/06	1	67.20	7	66.70	66.20	-6	10,645	-0.06%
2021/09/03	2	66.60	3	67.13	67.20	-1	10,541	-0.01%
2021/09/02	3	66.20	2	65.50	64.60	1	10,414	0.01%
2021/09/01	1	64.90	4	64.98	65.60	-3	10,339	-0.03%
2021/08/31	14	64.61	5	63.90	65.00	9	10,289	0.09%
2021/08/30	1	64.10	4	64.12	64.20	-3	10,495	-0.03%
2021/08/27	13	63.08	12	63.15	63.10	1	10,541	0.01%
2021/08/26	1	62.10	4	62.25	62.40	-3	10,410	-0.03%
2021/08/25	6	62.13	1	62.70	62.50	5	10,348	0.05%
2021/08/24	1	61.90	1	62.00	62.20	0	10,262	0.00%
2021/08/23	11	61.16	1	61.10	61.60	10	10,185	0.10%
2021/08/20	0	0.00	1	60.20	60.20	-1	10,104	-0.01%
2021/08/19	2	60.50	4	60.05	59.10	-2	10,046	-0.02%
2021/08/18	4	59.78	5	61.30	62.10	-1	9,937	-0.01%
2021/08/17	0	0.00	4	60.75	59.20	-4	9,851	-0.04%
2021/08/16	12	60.63	3	60.33	60.70	9	9,775	0.09%
2021/08/13	1	66.10	2	66.65	65.50	-1	9,433	-0.01%
2021/08/12	1	68.30	0	0.00	68.60	1	9,282	0.01%
2021/08/11	0	0.00	3	68.37	67.50	-3	9,218	-0.03%
2021/08/10	5	69.50	13	69.20	70.40	-8	9,120	-0.09%
2021/08/09	4	70.30	9	70.59	69.90	-5	9,013	-0.06%
2021/08/06	6	70.93	1	70.30	71.60	5	8,831	0.06%
2021/08/05	11	70.69	6	70.35	71.00	5	8,767	0.06%
2021/08/04	6	68.93	6	68.32	68.10	0	8,575	0.00%
2021/08/03	2	65.80	3	65.63	66.00	-1	8,370	-0.01%
2021/08/02	2	65.55	15	65.97	65.50	-13	8,308	-0.16%
2021/07/30	8	64.41	14	64.68	64.10	-6	8,124	-0.07%
2021/07/29	10	63.54	5	63.30	64.30	5	7,983	0.06%
2021/07/28	2	60.50	0	0.00	61.40	2	7,627	0.03%
2021/07/27	7	62.66	6	62.40	62.20	1	7,613	0.01%
2021/07/26	11	62.84	2	62.35	63.10	9	7,526	0.12%
2021/07/23	2	61.40	2	61.30	60.50	0	7,667	0.00%
2021/07/22	2	61.00	2	60.70	60.90	0	7,936	0.00%
2021/07/21	2	60.45	5	60.36	60.10	-3	7,914	-0.04%
2021/07/20	1	59.70	1	59.60	59.60	0	7,778	0.00%
2021/07/19	1	60.10	1	60.00	59.20	0	7,653	0.00%
2021/07/16	8	59.85	7	60.23	60.50	1	7,453	0.01%
2021/07/15	4	57.85	0	0.00	58.10	4	7,075	0.06%
2021/07/14	5	57.60	3	57.57	57.20	2	7,098	0.03%
2021/07/13	0	0.00	3	57.93	57.40	-3	7,194	-0.04%
2021/07/12	2	56.80	1	57.30	56.80	1	7,081	0.01%
2021/07/08	0	0.00	3	57.03	57.00	-3	7,248	-0.04%
2021/07/07	11	56.82	4	57.65	56.90	7	7,335	0.10%
2021/07/06	0	0.00	1	58.20	58.30	-1	7,288	-0.01%
2021/07/05	8	58.74	5	59.14	59.90	3	7,212	0.04%
2021/07/02	1	56.90	1	56.90	57.10	0	7,022	0.00%
2021/07/01	0	0.00	1	57.50	57.10	-1	7,046	-0.01%
2021/06/30	0	0.00	11	55.90	56.00	-11	6,950	-0.16%
2021/06/29	2	56.00	1	56.10	56.00	1	6,930	0.01%
2021/06/25	0	0.00	1	55.30	55.00	-1	6,801	-0.01%
2021/06/24	1	55.00	2	55.20	55.00	-1	6,793	-0.01%
2021/06/23	1	54.60	2	54.70	54.90	-1	6,745	-0.01%
2021/06/16	1	54.60	2	54.00	54.20	-1	6,703	-0.01%
2021/06/15	2	54.45	5	54.10	54.50	-3	6,708	-0.04%
2021/06/11	2	53.30	1	53.30	53.30	1	6,643	0.02%
2021/06/10	6	53.00	0	0.00	52.80	6	6,690	0.09%
2021/06/09	0	0.00	13	52.95	52.80	-13	6,688	-0.19%
2021/06/08	0	0.00	36	52.45	52.70	-36	6,726	-0.54%
2021/06/07	4	53.35	20	54.22	52.50	-16	6,780	-0.24%
2021/06/04	49	51.89	22	52.31	52.50	27	6,529	0.41%
2021/06/03	0	0.00	8	51.14	52.00	-8	6,471	-0.12%
2021/06/02	6	51.00	2	50.60	50.50	4	6,451	0.06%
2021/05/31	3	50.33	1	50.10	50.30	2	6,522	0.03%
2021/05/28	1	50.00	1	50.20	50.20	0	6,544	0.00%
2021/05/27	2	49.05	1	49.05	49.05	1	6,581	0.02%
2021/05/25	8	49.64	1	49.60	49.45	7	6,734	0.10%
2021/05/24	2	48.65	0	0.00	48.65	2	6,795	0.03%
2021/05/21	4	47.81	1	47.85	47.85	3	6,846	0.04%
2021/05/20	0	0.00	1	48.25	47.60	-1	6,999	-0.01%
2021/05/19	1	48.45	2	47.88	48.45	-1	7,102	-0.01%
2021/05/17	0	47.00	1	45.10	44.95	-1	7,324	-0.01%
2021/05/13	1	48.00	0	0.00	47.80	1	7,333	0.01%
2021/05/12	1	46.40	10	47.05	47.15	-9	7,325	-0.12%
2021/05/11	1	50.00	1	50.20	49.65	0	7,256	0.00%
2021/05/10	10	51.70	0	0.00	51.40	10	7,265	0.14%
2021/05/07	12	51.90	0	0.00	51.90	12	7,393	0.16%
2021/05/06	3	51.10	1	51.10	50.60	2	7,539	0.03%
2021/05/04	1	50.10	1	51.50	52.10	0	7,998	0.00%
2021/04/29	2	55.30	1	54.90	54.60	1	8,583	0.01%
2021/04/28	2	55.00	1.4	54.00	55.80	0.6	9,138	0.01%
2021/04/27	0	0.00	1	53.30	53.00	-1	9,147	-0.01%
2021/04/26	3	52.30	4.1	52.72	52.90	-1.1	9,166	-0.01%
2021/04/22	0	0.00	36	51.70	50.80	-36	9,255	-0.39%
2021/04/21	35	52.30	3	52.30	52.20	32	9,383	0.34%
2021/04/20	0	0.00	13	51.87	52.10	-13	9,501	-0.14%
2021/04/19	0	0.00	0.7	51.91	52.00	-0.7	9,620	-0.01%
2021/04/16	0	0.00	0.1	50.20	50.10	-0.1	9,541	0.00%
2021/04/15	4.1	50.13	0.5	50.40	50.10	3.6	9,665	0.04%
2021/04/14	1.2	49.57	9	49.68	49.90	-7.8	9,702	-0.08%
2021/04/13	2	51.25	1	50.90	50.30	1	9,875	0.01%
2021/04/12	0	0.00	1.4	51.84	51.60	-1.4	10,141	-0.01%
2021/04/09	1.1	52.95	0	0.00	52.40	1.1	10,152	0.01%
2021/04/08	2	53.15	0	0.00	53.20	2	10,072	0.02%
2021/04/07	0.5	53.11	1	53.30	53.30	-0.5	10,044	0.00%
2021/04/06	0	0.00	2	52.90	53.10	-2	10,017	-0.02%
2021/04/01	0	0.00	4	52.20	52.20	-4	9,931	-0.04%
2021/03/30	1	52.40	0	0.00	52.50	1	10,084	0.01%
2021/03/29	3	52.27	0	0.00	52.20	3	10,092	0.03%
2021/03/26	2	52.10	0	0.00	52.10	2	10,136	0.02%
2021/03/25	2	51.90	0	0.00	51.90	2	10,177	0.02%
2021/03/23	0	0.00	10	52.80	52.50	-10	10,219	-0.10%
2021/03/22	0	0.00	2	52.70	52.60	-2	10,244	-0.02%
2021/03/19	10.1	52.80	5	52.90	53.10	5.1	10,233	0.05%
2021/03/18	1	52.50	8	52.58	52.60	-7	10,229	-0.07%
2021/03/17	4	51.83	0	0.00	52.10	4	10,319	0.04%
2021/03/16	1	53.00	1	52.60	52.60	0	10,304	0.00%
2021/03/15	2	52.15	0	0.00	52.30	2	10,349	0.02%
2021/03/12	1	51.90	15	51.87	52.00	-14	10,422	-0.13%
2021/03/11	0	0.00	1	52.00	51.80	-1	10,551	-0.01%
2021/03/10	6	50.80	0	0.00	50.70	6	10,568	0.06%
2021/03/08	0	0.00	1	50.50	50.10	-1	10,732	-0.01%
2021/03/05	2	50.10	0	0.00	50.30	2	10,830	0.02%
2021/03/04	3.1	50.34	0	0.00	50.20	3.1	10,990	0.03%
2021/03/03	5	50.82	0	0.00	50.80	5	11,040	0.05%
2021/03/02	3	51.30	0	0.00	50.70	3	11,148	0.03%
2021/02/24	1	52.60	24	51.43	51.30	-23	11,867	-0.19%
2021/02/22	5	51.64	10	51.60	51.90	-5	11,850	-0.04%
2021/02/19	17	50.99	0	0.00	51.10	17	11,822	0.14%
2021/02/18	0	0.00	3	51.53	51.80	-3	11,754	-0.03%
2021/02/17	41	51.61	7	51.43	52.00	34	11,727	0.29%
2021/02/05	5	50.30	7	50.19	50.30	-2	11,515	-0.02%
2021/02/04	9	49.84	45	49.60	49.60	-36	11,440	-0.31%
2021/02/03	43	49.29	3	49.10	49.15	40	11,480	0.35%
2021/02/02	1	49.45	3	48.83	49.50	-2	11,469	-0.02%
2021/02/01	4	48.40	1	48.65	48.25	3	11,515	0.03%
2021/01/29	0	0.00	5	49.09	48.65	-5	11,479	-0.04%
2021/01/28	3	49.75	5	49.64	50.00	-2	11,335	-0.02%
2021/01/27	2	51.25	4	51.45	51.20	-2	11,155	-0.02%
2021/01/26	11.2	53.12	9	52.20	52.50	2.2	10,929	0.02%
2021/01/25	3	52.47	19	51.72	51.80	-16	10,533	-0.15%
2021/01/22	13	52.15	12	52.48	52.50	1	10,241	0.01%
2021/01/21	17	51.20	37.2	51.23	51.50	-20.2	9,656	-0.21%
2021/01/20	6	48.20	10	49.10	48.25	-4	8,712	-0.05%
2021/01/19	19	47.72	1	47.80	47.60	18	8,273	0.22%
2021/01/18	3	47.03	1	46.65	46.80	2	8,138	0.02%
2021/01/15	4	47.81	0	0.00	47.25	4	8,052	0.05%
2021/01/14	2.2	48.31	12	48.66	48.50	-9.9	7,888	-0.12%
2021/01/13	5	47.16	0	0.00	47.45	5	7,663	0.07%
2021/01/12	4	47.80	1	48.15	46.50	3	7,496	0.04%
2021/01/11	0	0.00	26	47.01	47.20	-26	7,296	-0.36%
2021/01/08	14	46.33	5	46.20	47.05	9	7,211	0.12%
2021/01/07	33.9	46.68	0	0.00	46.60	33.9	7,045	0.48%
2021/01/06	24	47.41	41	47.23	46.65	-17	6,942	-0.24%
2021/01/05	42	46.85	15.3	47.37	48.25	26.7	6,586	0.41%
2021/01/04	2	45.95	7	45.89	46.10	-5	6,217	-0.08%
2020/12/31	1	45.45	0	0.00	45.25	1	6,143	0.02%
2020/12/30	1	45.65	0	0.00	45.65	1	6,166	0.02%
2020/12/29	3	45.53	0	0.00	45.25	3	6,233	0.05%
2020/12/28	1	45.75	3	45.82	45.70	-2	6,188	-0.03%
2020/12/25	23	46.07	10	46.05	45.90	13	6,182	0.21%
2020/12/24	4	45.78	0	0.00	45.90	4	6,150	0.07%
2020/12/21	1	44.80	5	44.69	45.50	-4	6,046	-0.07%
2020/12/18	3	45.15	0	0.00	44.80	3	5,954	0.05%
2020/12/17	0.1	45.25	0	0.00	45.40	0.1	5,901	0.00%
2020/12/16	0.2	45.80	0	0.00	45.80	0.2	5,882	0.00%
2020/12/14	0	0.00	1	44.75	45.45	-1	5,763	-0.02%
2020/12/11	0	0.00	2	44.80	45.05	-2	5,722	-0.03%
2020/12/10	1	45.80	0	0.00	45.70	1	5,615	0.02%
2020/12/09	13	46.77	3	46.70	46.65	10	5,521	0.18%
2020/12/08	0	0.00	1	45.60	45.90	-1	5,368	-0.02%
2020/12/07	0	0.00	4.2	45.48	46.00	-4.2	5,281	-0.08%
2020/12/04	2	45.35	2	45.60	45.45	0	5,122	0.00%
2020/12/02	10	45.35	1	45.15	45.15	9	4,911	0.18%
2020/12/01	1	44.95	0	0.00	45.10	1	4,885	0.02%
2020/11/30	1.2	45.12	0	0.00	45.15	1.2	4,780	0.02%
2020/11/27	1	44.40	0	0.00	44.40	1	4,597	0.02%
2020/11/26	0	0.00	1	44.00	44.55	-1	4,514	-0.02%
2020/11/25	2	44.05	0.1	44.35	44.35	1.9	4,389	0.04%
2020/11/24	1	44.40	10	44.80	44.30	-9	4,075	-0.22%
2020/11/23	2.1	42.82	3	43.07	43.30	-0.9	3,704	-0.02%
2020/11/20	0	0.00	3	41.92	42.40	-3	3,549	-0.08%
2020/11/19	3	42.22	1	42.05	42.20	2	3,505	0.06%
2020/11/18	0	0.00	1	42.30	42.50	-1	3,469	-0.03%
2020/11/16	5	41.38	0	0.00	41.30	5	3,595	0.14%
2020/11/12	10	40.65	0	0.00	40.60	10	3,850	0.26%
2020/11/11	8	40.67	1	40.75	41.10	7	3,897	0.18%
2020/11/10	0	0.00	71	40.15	40.35	-71	3,812	-1.86%
2020/11/09	7	40.19	2	39.50	40.60	5	3,780	0.13%
2020/11/06	2	39.18	0	0.00	39.25	2	3,704	0.05%
2020/11/04	1	38.05	0	0.00	38.10	1	3,692	0.03%
2020/10/23	1	39.00	0	0.00	39.05	1	4,253	0.02%
2020/10/21	1	38.90	0	0.00	38.75	1	4,722	0.02%
2020/10/20	0	0.00	2	39.00	38.95	-2	5,001	-0.04%
2020/10/19	2	38.60	0	0.00	38.65	2	5,211	0.04%
2020/10/15	1	39.00	0	0.00	38.85	1	5,415	0.02%
2020/10/13	0	0.00	3	38.75	38.90	-3	5,564	-0.05%
2020/10/07	10	38.85	0	0.00	39.30	10	5,971	0.17%
2020/09/30	12	37.78	0	0.00	37.75	12	6,252	0.19%
2020/09/25	0	0.00	1	37.55	37.00	-1	6,641	-0.02%
2020/09/22	0	0.00	1	38.70	38.70	-1	7,057	-0.01%
2020/09/18	1	40.20	0	0.00	39.80	1	7,473	0.01%
2020/09/15	0	0.00	2	40.10	40.00	-2	8,011	-0.02%
2020/09/09	50	39.60	1	38.55	39.60	49	8,076	0.61%
2020/09/04	2	39.60	3	39.55	39.85	-1	8,172	-0.01%
2020/08/31	1	38.30	1	38.75	38.15	0	8,196	0.00%
2020/08/28	5	38.85	0	0.00	38.55	5	8,244	0.06%
2020/08/27	4	38.65	0	0.00	38.45	4	8,380	0.05%
2020/08/26	2	38.50	0	0.00	39.35	2	8,773	0.02%
2020/08/24	1	38.55	0	0.00	38.35	1	8,879	0.01%
2020/08/21	3	39.05	0	0.00	38.85	3	8,865	0.03%
2020/08/20	2	38.65	2	40.35	38.80	0	8,757	0.00%
2020/08/19	2	41.75	3	41.75	41.20	-1	8,651	-0.01%
2020/08/18	10	42.82	0	0.00	42.60	10	8,541	0.12%
2020/08/17	2	44.40	2	44.45	44.40	0	8,442	0.00%
2020/08/14	5	42.75	0	0.00	43.25	5	8,466	0.06%
2020/08/11	1	44.00	0	0.00	43.05	1	8,490	0.01%
2020/08/07	0	0.00	1	44.25	44.40	-1	8,504	-0.01%
2020/08/06	2	44.50	1	44.50	44.25	1	8,486	0.01%
2020/08/05	8	44.71	0	0.00	44.95	8	8,407	0.10%
2020/08/04	1	42.75	0	0.00	42.90	1	8,305	0.01%
2020/08/03	0	0.00	5	43.16	42.85	-5	8,356	-0.06%
2020/07/31	0	0.00	9	43.27	43.70	-9	8,432	-0.11%
2020/07/29	0	0.00	1	41.85	42.25	-1	8,535	-0.01%
2020/07/28	4	43.39	6	43.33	42.50	-2	8,563	-0.02%
2020/07/24	3	46.68	5	46.67	46.40	-2	8,234	-0.02%
2020/07/23	2	47.75	4	46.25	47.65	-2	7,997	-0.03%
2020/07/22	2	46.10	0	0.00	45.90	2	7,848	0.03%
2020/07/21	3	45.45	0	0.00	45.15	3	7,748	0.04%
2020/07/20	0	0.00	1	45.00	44.90	-1	7,722	-0.01%
2020/07/16	20	45.20	21	44.60	44.95	-1	7,642	-0.01%
2020/07/15	2	45.10	3	44.70	44.60	-1	7,600	-0.01%
2020/07/14	11	45.34	12	45.64	45.30	-1	7,529	-0.01%
2020/07/13	1	44.60	0	0.00	44.90	1	7,316	0.01%
2020/07/10	3	43.25	0	0.00	42.70	3	7,179	0.04%
2020/07/09	2	44.15	0	0.00	44.05	2	7,102	0.03%
2020/07/07	0	0.00	2	43.00	44.00	-2	6,913	-0.03%
2020/07/06	1	44.00	3	43.80	44.00	-2	6,756	-0.03%
2020/07/03	2	41.50	0	0.00	42.65	2	6,612	0.03%
2020/07/02	0	0.00	2	41.38	41.65	-2	6,503	-0.03%
2020/07/01	1	40.80	0	41.00	41.05	1	6,419	0.02%
2020/06/30	7	41.34	7	41.23	40.60	0	6,277	0.00%
2020/06/29	4	41.00	5	40.59	40.75	-1	6,115	-0.02%
2020/06/24	1	40.00	12.2	39.85	39.95	-11.2	5,881	-0.19%
2020/06/23	15	39.70	8	39.88	39.80	7	5,784	0.12%
2020/06/22	1	39.00	0	0.00	39.00	1	5,541	0.02%
2020/06/15	0	37.35	0	0.00	36.80	0	5,539	0.00%
2020/06/12	0	0.00	2	35.85	37.00	-2	5,582	-0.04%
2020/06/10	1	38.00	60	38.07	38.10	-59	5,592	-1.06%
2020/06/09	10	38.50	0	0.00	38.30	10	5,666	0.18%
2020/06/08	11	38.65	10	38.50	38.35	1	5,734	0.02%
2020/06/05	10	38.45	0	0.00	38.30	10	5,734	0.17%
2020/06/04	2	38.45	8	38.20	38.10	-6	5,746	-0.10%
2020/06/03	2	38.40	10	38.42	38.35	-8	5,750	-0.14%
2020/06/02	57	39.71	5	40.01	39.05	52	5,647	0.92%
2020/06/01	6	38.33	4	38.75	38.80	2	5,352	0.04%
2020/05/29	0	0.00	6	37.54	37.40	-6	5,230	-0.11%
2020/05/28	1	37.30	0	0.00	37.30	1	5,229	0.02%
2020/05/25	2	37.70	0	0.00	37.55	2	5,179	0.04%
2020/05/22	1	38.55	3	38.53	37.90	-2	5,135	-0.04%
2020/05/21	4	38.69	5	38.15	38.40	-1	5,069	-0.02%
2020/05/20	17	37.46	3	37.70	37.75	14	4,971	0.28%
2020/05/19	0	0.00	5	36.85	36.80	-5	4,916	-0.10%
2020/05/18	0	0.00	6	37.23	36.60	-6	4,908	-0.12%
2020/05/15	0	0.00	4	37.20	37.20	-4	4,849	-0.08%
2020/05/13	1	37.80	0	0.00	38.15	1	4,799	0.02%
2020/05/11	1	38.40	2	38.30	38.15	-1	4,764	-0.02%
2020/05/08	5	38.25	1	38.10	37.95	4	4,715	0.08%
2020/05/07	0	0.00	1	38.45	38.20	-1	4,648	-0.02%
2020/05/06	1	37.60	0	0.00	37.65	1	4,524	0.02%
2020/04/27	3	35.60	2	35.55	35.65	1	4,374	0.02%
2020/04/24	1	35.25	0	0.00	35.25	1	4,323	0.02%
2020/04/22	1	34.15	0	0.00	34.40	1	4,335	0.02%
2020/04/17	0	0.00	3	35.13	34.65	-3	4,417	-0.07%
2020/04/16	1	34.60	0	0.00	34.90	1	4,361	0.02%
2020/04/15	1	34.30	0	0.00	34.35	1	4,377	0.02%
2020/04/14	6	34.08	6	34.19	34.30	0	4,378	0.00%
2020/04/01	5	31.15	5	31.10	31.20	0	4,218	0.00%
2020/03/31	2	31.05	0	0.00	30.95	2	4,305	0.05%
2020/03/24	0	0.00	1	30.30	30.25	-1	4,152	-0.02%
2020/03/20	0	0.00	1	29.85	30.05	-1	4,141	-0.02%
2020/03/19	1.4	27.40	1	27.90	27.40	0.4	4,099	0.01%
2020/03/13	2	32.50	4	31.31	33.20	-2	4,103	-0.05%
2020/03/12	1	33.80	0	0.00	33.55	1	4,006	0.02%
2020/03/11	0	35.50	0	0.00	35.45	0	3,984	0.00%
2020/03/10	0	0.00	7	34.89	35.75	-7	4,055	-0.17%
2020/03/06	4	36.50	0	0.00	36.40	4	3,923	0.10%
2020/03/05	1	36.85	2	36.75	36.90	-1	3,961	-0.03%
2020/02/25	0	0.00	2	35.15	35.15	-2	3,766	-0.05%
2020/02/21	1	35.40	0	0.00	35.30	1	3,818	0.03%
2020/02/17	1	36.00	0	0.00	36.00	1	3,903	0.03%
2020/02/14	1	36.35	0	0.00	36.35	1	3,908	0.03%
2020/02/13	1	35.80	0	0.00	35.85	1	3,905	0.03%
2020/02/04	0	0.00	10	33.75	33.70	-10	4,766	-0.21%
2020/02/03	1	32.70	1	32.20	32.75	0	4,833	0.00%
2020/01/30	0	0.00	1	34.80	34.00	-1	5,027	-0.02%
2020/01/16	3	37.87	0	0.00	37.70	3	5,585	0.05%
2020/01/15	3	37.68	1	37.55	37.55	2	5,947	0.03%
2020/01/14	0	0.00	5	37.45	37.50	-5	5,874	-0.09%
2020/01/13	0	0.00	5.6	37.16	37.20	-5.6	5,822	-0.10%
2020/01/10	1	37.00	0	0.00	36.95	1	5,862	0.02%
2020/01/09	9	37.06	4	37.28	37.00	5	6,008	0.08%
2020/01/07	0	0.00	1	35.95	36.20	-1	6,036	-0.02%
2020/01/06	0.2	36.00	0	0.00	35.90	0.2	6,017	0.00%
2020/01/03	1	36.85	1	36.80	36.80	0	6,014	0.00%
2019/12/30	1	37.50	0	0.00	37.20	1	6,080	0.02%
2019/12/26	15	36.80	15	36.97	37.40	0	6,030	0.00%
2019/12/20	0	0.00	1	36.55	36.50	-1	6,026	-0.02%
2019/12/17	0	0.00	1	37.60	37.45	-1	6,358	-0.02%
2019/12/12	10	37.60	3	37.15	37.60	7	6,166	0.11%
2019/12/11	1	36.75	0	0.00	36.35	1	5,980	0.02%
2019/12/10	0	0.00	0.1	36.60	36.60	-0.1	6,007	0.00%
2019/12/06	2	36.55	0	0.00	36.90	2	6,007	0.03%
2019/12/05	0.4	36.60	2	35.95	36.70	-1.6	6,005	-0.03%
2019/11/29	5.4	34.96	0	0.00	34.90	5.4	6,196	0.09%
2019/11/22	0	0.00	0.7	35.65	35.55	-0.7	6,714	-0.01%
2019/11/20	1.3	36.32	2.3	36.55	36.20	-1	6,714	-0.01%
2019/11/19	2	37.00	3.2	36.64	37.10	-1.2	6,691	-0.02%
2019/11/15	0	0.00	3	36.35	36.20	-3	6,733	-0.04%
2019/11/14	0	0.00	4	35.65	36.00	-4	6,776	-0.06%
2019/11/12	1	36.40	30	36.10	36.35	-29	6,768	-0.43%
2019/11/11	4	36.65	0	0.00	35.80	4	6,746	0.06%
2019/11/08	10	36.40	0	0.00	36.60	10	6,683	0.15%
2019/11/07	0.2	36.25	3	35.90	36.10	-2.8	6,634	-0.04%
2019/11/06	2	39.10	54	38.27	37.00	-52	6,504	-0.80%
2019/11/05	5	37.55	0	0.00	37.45	5	5,923	0.08%
2019/11/04	1	38.00	3	37.60	37.60	-2	5,848	-0.03%
2019/11/01	1	37.60	3	37.42	37.60	-2	5,776	-0.03%
2019/10/31	1.3	37.13	124	37.54	37.15	-122.7	5,719	-2.15%	大賣/鉅額交易
2019/10/30	0	0.00	3	38.03	38.20	-3	5,620	-0.05%
2019/10/29	4	37.75	15	38.81	37.80	-11	5,507	-0.20%
2019/10/28	8	38.38	9.3	38.70	38.50	-1.3	5,293	-0.02%
2019/10/25	1.3	37.99	12	37.32	37.20	-10.7	5,021	-0.21%
2019/10/24	8	37.56	18	37.31	37.60	-10	4,904	-0.20%
2019/10/23	37	36.01	62.1	36.12	36.50	-25.1	4,606	-0.54%
2019/10/22	0	0.00	7	34.78	34.70	-7	4,196	-0.17%
2019/10/21	0	0.00	1	34.85	34.45	-1	4,175	-0.02%
2019/10/18	5	34.63	15	34.81	34.70	-10	4,154	-0.24%
2019/10/17	84	35.54	79	35.13	35.25	5	4,081	0.12%
2019/10/16	8	34.82	42	34.85	34.95	-34	3,909	-0.87%
2019/10/15	155	34.53	10	34.53	34.55	145	3,792	3.82%	大買/鉅額交易
2019/10/08	20	34.30	4	34.00	34.05	16	3,793	0.42%
2019/10/07	31	34.61	0	0.00	34.35	31	3,798	0.82%
2019/10/04	1	34.60	0	0.00	34.90	1	3,770	0.03%
2019/10/03	0	0.00	2	34.55	34.55	-2	3,653	-0.05%
2019/10/02	10	33.88	0	0.00	33.95	10	3,599	0.28%
2019/10/01	5	33.85	1	33.75	34.10	4	3,589	0.11%
2019/09/27	1	33.10	0	0.00	33.10	1	3,563	0.03%
2019/09/26	2	34.50	0	0.00	33.85	2	3,512	0.06%
2019/09/25	13	34.50	7	34.49	34.40	6	3,488	0.17%
2019/09/24	3	34.60	1	34.65	34.35	2	3,468	0.06%
2019/09/23	14	34.46	11	34.96	34.75	3	3,387	0.09%
2019/09/20	20	34.57	0.5	34.95	35.05	19.5	3,142	0.62%
2019/09/19	10	34.00	0	0.00	33.90	10	3,026	0.33%
2019/09/17	0	0.00	6	34.35	34.10	-6	2,979	-0.20%
2019/09/16	0	0.00	5	34.10	33.95	-5	2,932	-0.17%
2019/09/12	0	0.00	1	33.95	34.05	-1	2,906	-0.03%
2019/09/10	2	33.80	0	0.00	33.90	2	2,819	0.07%
2019/09/06	7.3	33.95	6	34.34	33.50	1.3	2,685	0.05%
2019/09/05	1	35.50	0	0.00	35.35	1	2,502	0.04%
2019/09/04	0.2	34.80	3	34.37	34.80	-2.8	2,382	-0.12%
2019/09/03	4	34.45	1	34.00	34.00	3	2,292	0.13%
2019/09/02	5	34.13	7	34.15	34.15	-2	2,197	-0.09%
2019/08/29	1	33.10	4	32.73	32.55	-3	1,954	-0.15%
2019/08/28	5	32.05	5	32.30	32.20	0	1,775	0.00%
2019/08/27	6	31.40	6	31.30	31.30	0	1,596	0.00%
2019/08/22	0	0.00	2	30.65	30.90	-2	1,452	-0.14%
2019/08/21	0	0.00	1	30.60	30.65	-1	1,395	-0.07%
2019/08/06	2	27.85	0	0.00	27.90	2	1,021	0.20%
2019/07/26	0	0.00	10	29.90	29.90	-10	1,009	-0.99%
2019/07/15	6	28.85	0	0.00	28.85	6	947	0.63%
2019/07/11	1	30.90	0	0.00	30.95	1	949	0.11%
2019/05/20	0	0.00	1	28.25	28.30	-1	1,647	-0.06%
2019/05/10	0	0.00	1	29.50	29.40	-1	1,666	-0.06%
2019/05/08	20	30.00	0	0.00	30.20	20	1,644	1.22%
2019/05/07	0	0.00	1	30.35	30.35	-1	1,659	-0.06%
2019/04/25	1	31.35	0	0.00	31.30	1	1,641	0.06%
2019/04/24	7	31.41	0	0.00	31.25	7	1,649	0.42%
2019/04/17	5	31.90	0	0.00	31.80	5	1,633	0.31%
2019/04/12	4	30.55	0	0.00	30.55	4	1,511	0.26%
2019/04/11	2	30.90	0	0.00	30.60	2	1,504	0.13%
2019/04/08	5	30.95	0	0.00	30.95	5	1,469	0.34%
2019/04/03	11	30.25	5	30.30	30.35	6	1,434	0.42%
2019/04/02	15	30.35	0	0.00	30.35	15	1,441	1.04%
2019/04/01	5	30.05	0	0.00	30.05	5	1,427	0.35%
2019/03/26	0	0.00	1	30.55	30.40	-1	1,377	-0.07%
2019/03/25	1	30.45	0	0.00	30.50	1	1,366	0.07%
2019/03/22	1	31.05	1	31.10	31.10	0	1,349	0.00%
2019/03/21	0	0.00	1	30.95	30.85	-1	1,268	-0.08%
2019/03/20	0	0.00	15	29.65	30.10	-15	1,183	-1.27%
2019/03/19	0	0.00	5	29.60	29.55	-5	1,159	-0.43%
2019/03/18	10	29.85	5	29.55	29.75	5	1,155	0.43%
2019/03/14	0	0.00	2	29.05	29.40	-2	1,086	-0.18%
2019/03/13	1	28.90	2	29.05	28.95	-1	1,097	-0.09%
2019/03/12	2	28.95	2	29.20	29.05	0	1,106	0.00%
2019/03/11	0	0.00	2	28.95	28.80	-2	1,102	-0.18%
2019/03/08	2	28.60	4	28.95	28.95	-2	1,131	-0.18%
2019/03/07	2	29.15	0	0.00	28.95	2	1,126	0.18%
2019/03/05	2	29.50	0	0.00	29.55	2	1,121	0.18%
2019/02/27	4	30.08	0	0.00	30.00	4	1,123	0.36%
2019/02/26	2	30.95	2	31.15	30.25	0	1,100	0.00%
2019/02/20	1	28.90	0	0.00	29.00	1	971	0.10%
2019/02/19	1	29.00	0	0.00	28.95	1	970	0.10%
2019/02/18	0	0.00	1	29.00	28.90	-1	968	-0.10%
2019/02/15	0	0.00	1	28.95	28.75	-1	991	-0.10%
2019/02/11	0	0.00	1	28.40	28.50	-1	1,022	-0.10%
2019/01/21	0	0.00	2	28.33	28.25	-2	1,072	-0.19%
2019/01/16	0	0.00	1	27.85	27.85	-1	1,110	-0.09%
2019/01/15	0	0.00	1	27.35	27.35	-1	1,118	-0.09%
2018/12/11	3	28.40	11	28.43	28.40	-8	1,549	-0.52%
2018/12/10	8	28.74	0	0.00	28.45	8	1,562	0.51%
2018/11/28	0	0.00	1	29.50	29.50	-1	1,791	-0.06%
2018/11/16	1	29.00	0	0.00	29.05	1	1,852	0.05%
2018/11/14	0	0.00	1	28.80	28.75	-1	1,853	-0.05%
2018/11/13	3	28.75	17	28.56	28.85	-14	1,840	-0.76%
2018/11/12	14	29.03	0	0.00	29.10	14	1,847	0.76%
2018/11/08	0	0.00	6	29.34	29.20	-6	1,945	-0.31%
2018/10/22	0	0.00	1	29.10	29.15	-1	2,124	-0.05%
2018/10/16	1	29.80	0	0.00	29.55	1	2,122	0.05%
2018/10/12	0	0.00	1	29.30	29.50	-1	2,131	-0.05%
2018/10/11	7	28.45	0	0.00	28.45	7	2,124	0.33%
2018/10/04	1	33.20	0	0.00	32.80	1	2,099	0.05%
2018/10/03	0	0.00	3	33.55	33.60	-3	2,101	-0.14%
2018/10/02	2	34.20	0	0.00	34.00	2	2,119	0.09%
2018/09/21	1	34.25	0	0.00	34.25	1	2,355	0.04%
2018/09/20	1	33.95	0	0.00	33.95	1	2,386	0.04%
2018/09/19	0	0.00	3	33.95	34.15	-3	2,381	-0.13%
2018/09/18	5	34.04	0	0.00	33.80	5	2,375	0.21%
2018/09/17	1	32.95	0	0.00	33.20	1	2,356	0.04%
2018/09/12	2	32.25	0	0.00	32.00	2	2,442	0.08%
2018/09/11	0	0.00	1	33.80	33.90	-1	2,417	-0.04%
2018/09/10	5	33.80	0	0.00	33.65	5	2,482	0.20%
2018/09/07	6	34.88	0	0.00	34.45	6	2,530	0.24%
2018/09/05	0	0.00	5	35.55	35.50	-5	2,737	-0.18%
2018/09/04	2	35.45	0	0.00	35.35	2	3,137	0.06%
2018/09/03	1	35.45	0	0.00	35.05	1	3,577	0.03%
2018/08/31	0	0.00	3	34.60	34.85	-3	3,590	-0.08%
2018/08/30	0	0.00	1	34.40	34.45	-1	3,617	-0.03%
2018/08/10	1	36.40	0	0.00	36.40	1	4,279	0.02%
2018/08/09	1	36.30	0	0.00	36.55	1	4,277	0.02%
2018/08/02	0	0.00	1	36.45	35.50	-1	4,380	-0.02%
2018/08/01	1	36.70	1	36.40	36.45	0	4,428	0.00%
2018/07/25	5	35.40	0	0.00	35.35	5	4,781	0.10%
2018/07/13	1	36.20	0	0.00	35.90	1	4,917	0.02%
2018/07/09	3	35.93	0	0.00	35.60	3	4,895	0.06%
2018/07/06	3	36.70	0	0.00	36.95	3	4,837	0.06%
2018/07/05	0	0.00	6	37.49	36.80	-6	4,802	-0.12%
2018/07/04	0	0.00	2	37.50	37.10	-2	4,814	-0.04%
2018/07/03	1	36.60	0	0.00	36.50	1	4,818	0.02%
2018/06/21	0	0.00	5	38.40	38.10	-5	4,799	-0.10%
2018/06/20	1	37.50	0	0.00	37.80	1	4,844	0.02%
2018/06/15	5	40.94	0	0.00	39.65	5	5,021	0.10%
2018/06/14	1	40.80	0	0.00	40.90	1	4,953	0.02%
2018/06/13	5	41.70	11	41.20	41.00	-6	4,897	-0.12%
2018/06/12	36	41.81	30	41.88	40.40	6	4,784	0.13%
2018/06/11	2	39.98	12.3	40.37	41.25	-10.3	4,394	-0.23%
2018/06/08	2	37.80	1	37.65	37.50	1	4,014	0.02%
2018/06/06	1	37.30	0	0.00	37.45	1	4,136	0.02%
2018/06/05	2.2	37.49	0	0.00	37.05	2.2	4,153	0.05%
2018/05/29	2	37.15	0	0.00	36.90	2	4,121	0.05%
2018/05/25	26	37.09	26	36.90	37.60	0	4,110	0.00%
2018/05/23	1	36.15	2	36.10	35.95	-1	4,280	-0.02%
2018/05/21	1	36.40	0	0.00	36.45	1	4,338	0.02%
2018/05/07	0	0.00	1	37.55	37.60	-1	5,277	-0.02%
2018/04/27	1	33.90	0	0.00	34.85	1	5,297	0.02%
2018/04/26	1	34.50	0	0.00	33.80	1	5,515	0.02%
2018/04/24	2	34.95	0	0.00	34.75	2	5,727	0.03%
2018/04/03	0	0.00	1	36.30	36.75	-1	7,122	-0.01%
2018/04/02	50	36.70	1	36.90	36.65	49	7,256	0.68%
2018/03/31	3	36.97	0	0.00	37.20	3	7,267	0.04%
2018/03/28	0	0.00	31	36.80	36.80	-31	8,077	-0.38%
2018/03/27	0	0.00	1	37.35	37.25	-1	8,123	-0.01%
2018/03/26	1.1	37.05	0	0.00	37.05	1.1	8,120	0.01%
2018/03/23	2	37.05	0	0.00	36.85	2	8,170	0.02%
2018/03/22	1	38.90	1	38.60	38.10	0	8,182	0.00%
2018/03/21	31	38.30	0	0.00	38.80	31	8,104	0.38%
2018/03/20	11	37.51	0	0.00	37.50	11	7,971	0.14%
2018/03/16	3	38.00	0	0.00	37.50	3	8,001	0.04%
2018/03/15	10	38.40	0	0.00	38.15	10	8,026	0.12%
2018/03/14	10	38.10	0	0.00	38.05	10	8,103	0.12%
2018/03/13	15	37.95	0	0.00	37.90	15	8,235	0.18%
2018/03/12	3	37.80	1	38.30	37.65	2	8,212	0.02%
2018/03/08	0	0.00	1	37.65	37.60	-1	8,242	-0.01%
2018/03/06	0	0.00	1	37.30	37.50	-1	8,285	-0.01%
2018/03/01	1	37.50	0	0.00	37.45	1	8,599	0.01%
2018/02/27	1	36.60	1	36.80	36.55	0	8,566	0.00%
2018/02/26	1	38.10	0	0.00	37.20	1	8,516	0.01%
2018/02/12	3	35.23	0	0.00	34.55	3	8,486	0.04%
2018/02/08	2	35.00	0	0.00	35.30	2	8,447	0.02%
2018/02/07	0	0.00	6	36.12	35.60	-6	8,469	-0.07%
2018/02/06	8	35.45	3	36.33	35.05	5	8,389	0.06%
2018/02/05	1	38.25	4	37.73	38.00	-3	8,319	-0.04%
2018/02/01	2	37.58	9	38.06	37.85	-7	8,059	-0.09%
2018/01/25	0	0.00	2	36.35	36.30	-2	7,773	-0.03%
2018/01/24	0	0.00	1	36.20	36.40	-1	7,716	-0.01%
2018/01/22	2	36.95	0	0.00	36.50	2	7,596	0.03%
2018/01/19	1	35.30	0	0.00	36.25	1	7,354	0.01%
2018/01/18	1	36.00	0	0.00	35.55	1	7,177	0.01%
2018/01/16	0	0.00	1	36.15	36.05	-1	7,055	-0.01%
2018/01/15	2	36.10	5	36.50	36.20	-3	6,974	-0.04%
2018/01/12	0	0.00	2	35.78	35.85	-2	6,763	-0.03%
2018/01/10	1	35.20	0	0.00	35.00	1	6,551	0.02%
2018/01/08	1	35.50	0	0.00	34.65	1	6,354	0.02%
2018/01/05	0	0.00	1	35.30	35.20	-1	6,109	-0.02%
2018/01/03	5	34.15	6	34.76	34.05	-1	5,727	-0.02%