矽格 (6257)-亞東-板橋券商分點個股進出

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
76.4
漲跌
▼1.0
漲幅
-1.29%
成交量
6,644張
產業
上市半導體類股
943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－亞東-板橋券商分點個股進出

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

亞東-板橋券商分點個股進出
亞東-板橋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
2024/05/03	3	76.50	1	76.80	76.40	2	6,707	0.03%
2024/05/02	2.1	77.90	5	77.00	77.40	-2.9	6,637	-0.04%
2024/04/30	1	74.50	2	73.85	74.20	-1	6,367	-0.02%
2024/04/26	0	0.00	1	71.60	71.50	-1	6,386	-0.02%
2024/04/23	1	68.00	0	0.00	68.30	1	6,362	0.02%
2024/04/19	0	0.00	1	69.80	70.50	-1	6,293	-0.02%
2024/04/17	0	0.00	0	71.20	72.60	0	6,201	0.00%
2024/04/16	0	0.00	0	70.60	70.60	0	6,136	0.00%
2024/04/12	4	73.30	1	73.20	73.20	3	6,030	0.05%
2024/04/10	2	72.10	0	0.00	72.40	2	5,892	0.03%
2024/04/09	5	71.50	0	0.00	71.10	5	5,828	0.09%
2024/04/02	11	72.65	1	72.70	73.00	10	5,753	0.17%
2024/04/01	4	71.55	5	71.60	71.60	-1	5,670	-0.02%
2024/03/29	1	71.20	0	0.00	71.00	1	5,597	0.02%
2024/03/28	4	73.58	4	74.23	72.00	0	5,390	0.00%
2024/03/27	4	71.13	2	71.50	73.80	2	5,144	0.04%
2024/03/25	2	72.45	0	0.00	72.30	2	4,974	0.04%
2024/03/22	2	72.40	0	0.00	72.40	2	4,944	0.04%
2024/03/21	1	75.70	3	76.43	74.70	-2	4,910	-0.04%
2024/03/20	1	76.23	6	77.08	75.60	-5	5,085	-0.10%
2024/03/19	2	73.50	5	73.18	73.50	-3	5,072	-0.06%
2024/03/18	1	72.10	3.1	71.77	72.10	-2.1	4,948	-0.04%
2024/03/15	1.1	68.43	0	0.00	68.80	1.1	4,832	0.02%
2024/03/12	2	69.50	0	0.00	69.90	2	4,674	0.04%
2024/03/11	0	68.40	0.2	69.10	68.40	-0.2	4,698	0.00%
2024/03/08	0	0.00	2	71.35	69.00	-2	4,758	-0.04%
2024/03/07	3	69.73	4	70.43	69.60	-1	4,727	-0.02%
2024/03/06	1	69.90	10.2	69.33	70.20	-9.2	4,786	-0.19%
2024/03/05	2	67.60	0	0.00	68.10	2	4,965	0.04%
2024/03/04	0	0.00	7	67.56	67.90	-7	5,024	-0.14%
2024/03/01	3.4	67.55	0	0.00	67.20	3.4	4,971	0.07%
2024/02/27	2.1	70.36	0.1	70.50	70.00	2	4,781	0.04%
2024/02/26	0	0.00	1	72.50	72.30	-1	4,667	-0.02%
2024/02/23	75	74.03	75	72.73	72.50	0	4,542	0.00%
2024/02/22	1	69.70	1	70.30	70.80	0	4,207	0.00%
2024/02/19	0	0.00	2	69.65	70.00	-2	4,099	-0.05%
2024/02/16	0	0.00	1	69.30	69.50	-1	4,088	-0.02%
2024/02/15	0	0.00	0.2	68.30	68.20	-0.2	4,032	0.00%
2024/02/02	0.1	66.69	0	0.00	65.70	0.1	3,999	0.00%
2024/02/01	0.1	67.00	0	0.00	66.60	0.1	3,997	0.00%
2024/01/31	0	0.00	0.1	67.65	67.70	-0.1	4,025	0.00%
2024/01/30	0.1	67.00	0	0.00	66.50	0.1	4,054	0.00%
2024/01/26	3	69.20	3	67.70	67.20	0	4,139	0.00%
2024/01/23	0	0.00	4	67.73	68.10	-4	4,111	-0.10%
2024/01/22	3	67.80	1.2	67.95	68.00	1.8	4,084	0.04%
2024/01/16	1	66.00	0	0.00	66.10	1	4,139	0.02%
2024/01/04	0	0.00	9	64.64	65.00	-9	4,642	-0.19%
2023/12/29	0	0.00	63	65.48	65.20	-63	4,647	-1.36%
2023/12/28	1	66.90	2	66.80	66.00	-1	4,599	-0.02%
2023/12/26	1	66.90	3	67.00	66.80	-2	4,565	-0.04%
2023/12/25	1.1	66.82	42	66.18	66.40	-40.9	4,552	-0.90%
2023/12/22	1.1	68.55	0	0.00	68.00	1.1	4,508	0.02%
2023/12/21	1	68.70	0.2	68.50	68.10	0.8	4,515	0.02%
2023/12/20	0	0.00	0.2	68.44	68.80	-0.2	4,488	0.00%
2023/12/19	3.1	67.51	2	68.40	67.80	1.1	4,433	0.02%
2023/12/18	1.1	68.49	4	68.40	68.50	-2.9	4,437	-0.07%
2023/12/15	11.1	67.82	3	67.63	67.20	8.1	4,545	0.18%
2023/12/14	3	69.30	10	69.80	71.90	-7	4,467	-0.16%
2023/12/13	0	0.00	10	66.30	66.40	-10	4,163	-0.24%
2023/12/12	2	65.95	3	66.20	65.80	-1	4,245	-0.02%
2023/12/11	0	0.00	0.1	65.40	65.00	-0.1	4,209	0.00%
2023/12/07	0	0.00	2	65.35	64.60	-2	4,183	-0.05%
2023/12/06	1.1	64.48	52	65.19	65.40	-50.9	4,158	-1.22%
2023/12/05	3	65.20	0	0.00	65.50	3	4,084	0.07%
2023/12/04	2	65.35	2.1	65.91	66.00	-0.1	4,013	0.00%
2023/12/01	4	64.50	15.3	65.17	65.80	-11.3	3,943	-0.29%
2023/11/30	53	63.65	8	63.86	63.80	45	3,722	1.21%
2023/11/29	0	0.00	4	61.65	62.00	-4	3,478	-0.11%
2023/11/28	0	0.00	2	60.85	60.60	-2	3,403	-0.06%
2023/11/27	0.1	60.40	0	0.00	60.00	0.1	3,449	0.00%
2023/11/24	2	60.70	0	0.00	60.70	2	3,493	0.06%
2023/11/23	1	61.00	0	0.00	60.90	1	3,515	0.03%
2023/11/21	1.2	61.22	0	0.00	60.70	1.2	3,565	0.03%
2023/11/20	1	61.10	0	0.00	61.40	1	3,673	0.03%
2023/11/17	0.2	61.30	0	0.00	61.00	0.2	3,803	0.01%
2023/11/16	1	61.50	0	0.00	61.50	1	3,785	0.03%
2023/11/15	1	61.90	0.3	60.80	60.90	0.8	3,836	0.02%
2023/11/14	0	0.00	2	61.25	61.50	-2	3,792	-0.05%
2023/11/09	0	0.00	21	61.01	60.80	-21	3,748	-0.56%
2023/11/08	0	0.00	1	61.80	61.40	-1	3,736	-0.03%
2023/11/07	0	0.00	4	61.00	61.70	-4	3,702	-0.11%
2023/11/06	6	61.78	2	61.45	61.50	4	3,649	0.11%
2023/11/02	0	0.00	1	61.00	60.90	-1	3,546	-0.03%
2023/11/01	0	0.00	1	60.10	59.70	-1	3,503	-0.03%
2023/10/31	1	59.30	2	60.50	59.30	-1	3,490	-0.03%
2023/10/30	0	0.00	3	59.80	59.90	-3	3,486	-0.09%
2023/10/27	0	0.00	9	60.43	59.40	-9	3,500	-0.26%
2023/10/26	52	60.92	0	0.00	60.20	52	3,491	1.49%
2023/10/25	3	61.53	23	61.84	62.00	-20	3,448	-0.58%
2023/10/20	0	0.00	0.1	60.90	60.80	-0.1	3,445	0.00%
2023/10/19	5	60.58	6	60.53	60.70	-1	3,413	-0.03%
2023/10/18	0	0.00	1	60.40	60.00	-1	3,342	-0.03%
2023/10/17	12	60.03	3	60.40	60.70	9	3,292	0.27%
2023/10/16	10	59.30	0	0.00	59.20	10	3,230	0.31%
2023/10/13	2	60.00	14	59.43	60.00	-12	3,223	-0.37%
2023/10/11	0	0.00	4	58.18	57.80	-4	3,134	-0.13%
2023/10/06	0	0.00	1	57.50	57.50	-1	3,133	-0.03%
2023/10/05	1	57.60	0	0.00	57.60	1	3,142	0.03%
2023/10/02	3	57.77	0	0.00	57.70	3	3,151	0.10%
2023/09/26	0	0.00	13	58.08	56.70	-13	3,299	-0.39%
2023/09/22	1	57.80	0	0.00	57.50	1	3,247	0.03%
2023/09/21	1	56.80	7	56.83	57.20	-6	3,216	-0.19%
2023/09/20	23	59.26	19.1	58.55	58.00	3.9	3,167	0.12%
2023/09/19	39	60.42	12	60.46	60.80	27	2,973	0.91%
2023/09/18	40	58.80	1	59.00	58.80	39	2,660	1.47%
2023/09/15	31	58.65	4.2	58.71	58.00	26.8	2,635	1.02%
2023/09/13	0.1	56.60	0	0.00	56.60	0.1	2,493	0.00%
2023/09/12	0	0.00	0.1	57.60	57.40	-0.1	2,488	0.00%
2023/09/08	0.1	56.90	17	57.25	57.20	-16.9	2,490	-0.68%
2023/09/07	0	0.00	3	57.80	57.80	-3	2,489	-0.12%
2023/09/06	0.1	57.90	2	58.00	58.20	-1.9	2,480	-0.08%
2023/09/05	0	0.00	2	57.80	57.80	-2	2,464	-0.08%
2023/09/04	0	0.00	8	57.39	57.50	-8	2,453	-0.33%
2023/08/31	6	57.55	0.3	57.40	57.70	5.7	2,435	0.23%
2023/08/30	0	0.00	2	56.80	56.90	-2	2,385	-0.08%
2023/08/25	0	56.70	1	56.00	56.60	-1	2,319	-0.04%
2023/08/24	15.3	56.70	3	56.97	56.10	12.3	2,284	0.54%
2023/08/23	2.1	55.30	3	54.50	55.40	-0.9	2,157	-0.04%
2023/08/22	2	52.80	2	52.60	52.60	0	2,032	0.00%
2023/08/21	5	53.10	2.2	52.73	52.50	2.8	1,991	0.14%
2023/08/17	0.2	51.60	0	0.00	51.30	0.2	1,919	0.01%
2023/08/11	1	51.10	0	0.00	51.10	1	1,910	0.05%
2023/08/02	15	52.10	0	0.00	52.00	15	1,872	0.80%
2023/07/31	2	52.90	0	0.00	52.90	2	1,835	0.11%
2023/07/28	0	0.00	15	53.00	53.70	-15	1,808	-0.83%
2023/07/27	2	53.05	29	52.51	52.30	-27	1,778	-1.52%
2023/07/26	0	0.00	3	57.03	57.00	-3	1,700	-0.18%
2023/07/25	0	0.00	1	57.00	57.50	-1	1,640	-0.06%
2023/07/24	2	57.70	0	0.00	57.50	2	1,629	0.12%
2023/07/21	2	57.85	0	0.00	58.30	2	1,610	0.12%
2023/07/20	0	0.00	22	58.40	58.30	-22	1,596	-1.38%
2023/07/19	1	58.80	0	0.00	58.00	1	1,577	0.06%
2023/07/18	1	59.20	0	0.00	58.50	1	1,543	0.06%
2023/07/17	0	0.00	1	58.80	58.90	-1	1,536	-0.07%
2023/07/07	1	57.10	0	0.00	56.70	1	1,456	0.07%
2023/07/06	2	58.30	2	58.10	57.80	0	1,433	0.00%
2023/07/05	6	58.30	4	58.20	58.20	2	1,396	0.14%
2023/07/04	0	0.00	1	55.60	56.00	-1	1,278	-0.08%
2023/07/03	1	55.60	0	0.00	55.50	1	1,271	0.08%
2023/06/19	1	55.80	0	0.00	55.90	1	1,313	0.08%
2023/06/16	0	0.00	4	55.90	56.00	-4	1,326	-0.30%
2023/06/15	0	0.00	1	55.80	55.80	-1	1,330	-0.08%
2023/06/14	0	0.00	3	56.00	56.10	-3	1,336	-0.22%
2023/06/09	0	0.00	1	55.10	55.10	-1	1,345	-0.07%
2023/06/06	5	55.96	0	0.00	55.80	5	1,393	0.36%
2023/06/02	17	55.60	0	0.00	55.30	17	1,520	1.12%
2023/05/31	0	0.00	2	55.10	55.50	-2	1,566	-0.13%
2023/05/29	0	0.00	1	54.90	54.50	-1	1,590	-0.06%
2023/05/26	2	54.40	1	54.90	54.30	1	1,600	0.06%
2023/05/25	1	53.90	0	0.00	53.90	1	1,594	0.06%
2023/05/19	0	0.00	1	53.90	53.90	-1	1,627	-0.06%
2023/05/08	0	0.00	1	53.20	53.10	-1	1,651	-0.06%
2023/05/03	0	0.00	1	52.20	52.20	-1	1,732	-0.06%
2023/04/28	0	0.00	1	52.00	52.10	-1	1,772	-0.06%
2023/04/27	0	0.00	3	51.37	51.50	-3	1,760	-0.17%
2023/04/24	1	53.10	1	53.20	53.00	0	1,680	0.00%
2023/04/20	1	54.50	3	54.37	54.20	-2	1,643	-0.12%
2023/04/19	0	0.00	3	55.30	55.20	-3	1,624	-0.18%
2023/04/17	0	0.00	2	55.40	55.40	-2	1,626	-0.12%
2023/04/12	1	55.50	0	0.00	55.50	1	1,582	0.06%
2023/04/10	0	0.00	2	55.30	55.30	-2	1,573	-0.13%
2023/04/07	2	55.80	0	0.00	55.70	2	1,560	0.13%
2023/04/06	0.5	55.70	4	55.58	55.60	-3.5	1,552	-0.23%
2023/03/31	0.1	56.00	0	0.00	55.90	0.1	1,549	0.01%
2023/03/30	0	55.90	1	55.80	55.80	-1	1,509	-0.07%
2023/03/29	1	55.00	1	55.30	55.30	0	1,509	0.00%
2023/03/24	2	55.70	13	55.80	55.70	-11	1,493	-0.74%
2023/03/22	0.2	55.80	0	0.00	55.70	0.2	1,500	0.01%
2023/03/21	0	56.00	0	0.00	55.60	0	1,531	0.00%
2023/03/20	0	0.00	1	56.00	56.00	-1	1,516	-0.07%
2023/03/17	0	0.00	1	55.70	55.80	-1	1,520	-0.07%
2023/03/16	0	0.00	2	55.20	55.00	-2	1,509	-0.13%
2023/03/14	1	55.00	1	55.30	55.40	0	1,480	0.00%
2023/03/13	2	55.40	0	0.00	55.60	2	1,489	0.13%
2023/03/10	3	55.30	0	0.00	55.70	3	1,475	0.20%
2023/03/09	5	55.54	0	0.00	55.60	5	1,470	0.34%
2023/03/08	1.2	55.95	0	0.00	56.10	1.2	1,438	0.08%
2023/03/07	1	56.40	2	56.50	56.90	-1	1,341	-0.07%
2023/03/06	6	55.60	7	55.59	55.70	-1	1,280	-0.08%
2023/03/03	8	55.10	9	54.98	54.90	-1	1,252	-0.08%
2023/03/02	7	54.17	0	0.00	54.10	7	1,214	0.58%
2023/03/01	0	0.00	4	54.03	54.10	-4	1,194	-0.34%
2023/02/24	1	53.30	1	53.50	53.40	0	1,168	0.00%
2023/02/23	4	53.10	24	53.06	53.20	-20	1,155	-1.73%
2023/02/21	0	0.00	1	52.30	52.70	-1	1,152	-0.09%
2023/02/16	2	51.60	0	0.00	51.60	2	1,203	0.17%
2023/02/15	1	51.40	0	0.00	51.20	1	1,221	0.08%
2023/02/09	0	0.00	1	52.20	52.10	-1	1,252	-0.08%
2023/02/07	0	0.00	1	52.00	52.00	-1	1,262	-0.08%
2023/02/06	0	0.00	0.5	52.00	51.80	-0.5	1,294	-0.04%
2023/02/03	0	0.00	2	52.30	52.30	-2	1,295	-0.15%
2023/02/02	1.1	51.76	2.3	52.06	52.20	-1.2	1,297	-0.09%
2023/02/01	1.1	51.01	0	0.00	51.40	1.1	1,253	0.08%
2023/01/31	0.2	50.30	0	0.00	50.90	0.2	1,228	0.01%
2023/01/16	0.1	49.40	0	0.00	49.45	0.1	1,214	0.01%
2023/01/12	0.1	49.80	0	0.00	49.65	0.1	1,253	0.01%
2023/01/09	0.1	49.95	0	0.00	49.60	0.1	1,331	0.01%
2023/01/06	0.3	49.02	1	48.85	49.05	-0.7	1,335	-0.05%
2023/01/05	0	0.00	2	48.58	48.30	-2	1,340	-0.15%
2022/12/30	0	0.00	1	48.55	48.55	-1	1,383	-0.07%
2022/12/29	1	47.55	0	0.00	47.95	1	1,395	0.07%
2022/12/28	0	0.00	2	48.85	48.20	-2	1,417	-0.14%
2022/12/23	0	0.00	1	48.95	48.85	-1	1,464	-0.07%
2022/12/20	6	48.83	0	0.00	48.25	6	1,528	0.39%
2022/12/19	1	49.40	0	0.00	49.45	1	1,545	0.06%
2022/12/16	2	49.70	0	0.00	49.60	2	1,544	0.13%
2022/12/14	2.2	50.12	0	0.00	50.30	2.2	1,535	0.14%
2022/12/13	0	50.00	1	49.90	50.10	-1	1,532	-0.06%
2022/12/12	1	49.30	0	0.00	49.40	1	1,495	0.07%
2022/12/06	0.2	50.60	3	50.20	50.00	-2.9	1,511	-0.19%
2022/12/05	1	50.10	3	50.90	50.90	-2	1,520	-0.13%
2022/12/01	0	0.00	2.1	50.89	50.70	-2.1	1,539	-0.13%
2022/11/30	0.2	50.10	2	50.50	50.20	-1.8	1,554	-0.12%
2022/11/28	0	0.00	2	49.60	49.90	-2	1,566	-0.13%
2022/11/25	0	0.00	1	50.00	50.00	-1	1,590	-0.06%
2022/11/18	0	0.00	0	50.60	50.10	0	1,680	0.00%
2022/11/16	0.2	50.30	0	0.00	50.10	0.2	1,679	0.01%
2022/11/14	1	49.40	1	49.75	49.80	0	1,653	0.00%
2022/11/11	0	0.00	1.1	49.67	49.20	-1.1	1,654	-0.07%
2022/11/09	0	48.90	2	48.95	49.05	-2	1,646	-0.12%
2022/11/08	0.1	48.75	0	0.00	48.25	0.1	1,649	0.01%
2022/11/07	3	48.60	0.1	48.70	48.85	2.9	1,670	0.17%
2022/11/04	0	0.00	4	48.50	48.40	-4	1,699	-0.24%
2022/11/03	1	48.25	0	0.00	48.30	1	1,700	0.06%
2022/11/02	6	48.08	0	0.00	48.05	6	1,716	0.35%
2022/11/01	2	46.80	1	46.90	47.00	1	1,717	0.06%
2022/10/28	1	46.85	0	0.00	46.30	1	1,748	0.06%
2022/10/27	0	0.00	1	46.50	46.70	-1	1,791	-0.06%
2022/10/20	0	0.00	10	44.95	47.30	-10	1,916	-0.52%
2022/10/19	7	46.40	0	0.00	46.10	7	1,911	0.37%
2022/10/18	2	46.20	2	45.80	46.50	0	1,896	0.00%
2022/10/17	3.4	42.88	3	42.85	44.75	0.4	1,890	0.02%
2022/10/14	5	43.54	0	0.00	43.70	5	1,893	0.26%
2022/10/13	0	0.00	1	42.70	42.00	-1	1,948	-0.05%
2022/10/05	0	0.00	2	45.20	45.00	-2	2,116	-0.09%
2022/10/03	2	43.25	0	0.00	43.20	2	2,150	0.09%
2022/09/26	0	0.00	5	44.30	43.80	-5	2,309	-0.22%
2022/09/21	1	46.70	0	0.00	46.60	1	2,498	0.04%
2022/09/13	0.1	48.34	0	0.00	48.30	0.1	2,686	0.00%
2022/09/12	0.1	48.55	0	0.00	48.05	0.1	2,730	0.00%
2022/09/05	0.1	50.10	0	0.00	49.80	0.1	2,825	0.00%
2022/08/26	5	52.00	5	51.90	51.90	0	3,183	0.00%
2022/08/22	0	0.00	0	51.80	51.20	0	3,202	0.00%
2022/08/19	2	51.80	2	51.80	51.70	0	3,195	0.00%
2022/08/15	5	51.50	0	0.00	51.50	5	3,187	0.16%
2022/08/12	0.1	51.00	0	0.00	51.20	0.1	3,180	0.00%
2022/08/11	0	0.00	0.1	50.40	50.30	-0.1	3,155	0.00%
2022/08/10	1	49.80	0	0.00	49.60	1	3,146	0.03%
2022/08/09	0.2	49.97	0	0.00	49.90	0.2	3,154	0.00%
2022/08/04	2	48.80	0	0.00	48.80	2	3,122	0.06%
2022/08/03	4	49.15	0	0.00	49.10	4	3,105	0.13%
2022/08/02	1	50.40	0	0.00	50.00	1	3,069	0.03%
2022/08/01	1	49.80	0	0.00	49.80	1	3,007	0.03%
2022/07/27	0	0.00	2	49.80	50.20	-2	3,068	-0.07%
2022/07/22	1.1	51.11	0	0.00	51.00	1.1	3,118	0.03%
2022/07/21	0.2	50.80	0	0.00	50.90	0.2	3,120	0.00%
2022/07/20	0.1	50.40	3	50.30	50.00	-2.9	3,112	-0.09%
2022/07/19	6	49.30	1	49.25	49.35	5	3,076	0.16%
2022/07/18	2	48.75	4	49.11	49.35	-2	3,059	-0.07%
2022/07/15	0	0.00	1	47.90	48.65	-1	3,048	-0.03%
2022/07/13	1	50.60	0	0.00	50.60	1	2,958	0.03%
2022/07/11	1	51.40	0.3	51.20	51.50	0.7	2,873	0.02%
2022/07/07	1	50.40	0	0.00	50.60	1	2,820	0.04%
2022/07/05	3.1	51.20	0	0.00	52.50	3.1	2,806	0.11%
2022/07/04	3.3	50.21	0	0.00	50.40	3.3	2,851	0.12%
2022/07/01	1	51.50	0	0.00	50.90	1	2,889	0.03%
2022/06/30	3	52.27	3	51.73	51.90	0	2,837	0.00%
2022/06/29	1	53.70	0.3	53.80	53.90	0.7	2,756	0.03%
2022/06/28	1	54.90	0	0.00	54.90	1	2,715	0.04%
2022/06/27	1	55.60	1	56.10	56.10	0	2,715	0.00%
2022/06/23	0	0.00	1	55.80	55.70	-1	2,743	-0.04%
2022/06/22	1	58.20	1	57.30	56.20	0	2,730	0.00%
2022/06/21	1	57.50	0	0.00	57.90	1	2,691	0.04%
2022/06/17	1	59.70	0	0.00	59.00	1	2,651	0.04%
2022/06/15	0	0.00	1	61.60	61.80	-1	2,583	-0.04%
2022/06/13	1	61.70	1	61.50	61.70	0	2,562	0.00%
2022/06/10	13	62.13	0	0.00	62.20	13	2,541	0.51%
2022/06/09	1	62.30	1	62.60	62.30	0	2,520	0.00%
2022/06/08	7.3	62.64	13.1	62.03	62.30	-5.8	2,461	-0.24%
2022/06/07	6	61.40	14.1	61.11	60.80	-8.1	2,283	-0.35%
2022/06/02	1	60.40	0	0.00	60.20	1	2,264	0.04%
2022/06/01	1.1	60.20	11	60.20	60.30	-10	2,268	-0.44%
2022/05/23	10	59.90	0	0.00	59.80	10	2,253	0.44%
2022/05/20	2	59.75	0.1	59.70	59.90	1.9	2,247	0.08%
2022/05/11	0.1	59.10	0	0.00	58.70	0.1	2,164	0.00%
2022/05/09	1	58.70	5	59.20	58.60	-4	2,199	-0.18%
2022/05/06	5	59.90	0	0.00	59.80	5	2,202	0.23%
2022/05/05	1	59.70	1	59.90	59.70	0	2,214	0.00%
2022/05/03	0	0.00	3	58.40	59.20	-3	2,198	-0.14%
2022/04/28	0	0.00	1	56.40	56.30	-1	2,171	-0.05%
2022/04/27	0	0.00	2	55.20	56.10	-2	2,161	-0.09%
2022/04/25	4	56.20	0	0.00	56.00	4	2,263	0.18%
2022/04/13	0	0.00	3	58.20	58.30	-3	2,505	-0.12%
2022/04/08	0	0.00	7	60.66	60.10	-7	2,555	-0.27%
2022/04/07	6	60.05	1	60.20	59.40	5	2,480	0.20%
2022/04/06	0	58.90	0	0.00	58.70	0	2,401	0.00%
2022/03/30	0	0.00	8	60.44	59.90	-8	2,403	-0.33%
2022/03/29	2	61.30	1	60.10	60.10	1	2,382	0.04%
2022/03/28	2	60.40	0	0.00	60.70	2	2,332	0.09%
2022/03/25	0	0.00	1	59.50	59.40	-1	2,256	-0.04%
2022/03/22	0	59.10	0	0.00	59.20	0	2,261	0.00%
2022/03/21	0	0.00	5	59.10	59.10	-5	2,285	-0.22%
2022/03/17	5	58.90	3	58.50	58.80	2	2,325	0.09%
2022/03/08	3	56.00	0	0.00	54.90	3	2,340	0.13%
2022/03/07	0	0.00	5	56.20	56.10	-5	2,321	-0.22%
2022/03/03	0	0.00	1	58.40	58.30	-1	2,360	-0.04%
2022/02/25	2	56.95	0	0.00	56.90	2	2,457	0.08%
2022/02/24	7	56.56	0	0.00	56.20	7	2,501	0.28%
2022/02/10	0	0.00	1	59.50	59.30	-1	3,229	-0.03%
2022/02/09	1	58.70	0	0.00	59.00	1	3,266	0.03%
2022/02/07	2	56.80	0	0.00	57.20	2	3,431	0.06%
2022/01/25	2	57.15	0	0.00	57.10	2	3,496	0.06%
2022/01/24	3	57.60	0	0.00	57.80	3	3,530	0.08%
2022/01/21	1	58.70	0	0.00	58.30	1	3,548	0.03%
2022/01/19	1	59.40	1	59.40	59.50	0	3,629	0.00%
2022/01/18	0	0.00	3	60.10	59.70	-3	3,661	-0.08%
2022/01/13	1	58.32	0	0.00	59.00	1	3,558	0.03%
2022/01/11	0	0.00	1	57.50	57.50	-1	3,566	-0.03%
2022/01/06	1	59.50	1	59.30	59.30	0	3,572	0.00%
2022/01/05	6	59.62	5	59.68	59.60	1	3,597	0.03%
2021/12/30	0.1	59.20	0	0.00	58.80	0.1	3,559	0.00%
2021/12/29	1	58.80	0	0.00	59.00	1	3,591	0.03%
2021/12/27	4	59.18	0	0.00	58.90	4	3,720	0.11%
2021/12/23	1	58.70	0	0.00	58.80	1	3,790	0.03%
2021/12/22	0	0.00	1	58.10	58.20	-1	3,885	-0.03%
2021/12/17	5	58.12	0	0.00	57.60	5	3,987	0.13%
2021/12/16	7	57.44	0	0.00	57.60	7	3,999	0.18%
2021/12/14	0	0.00	2	57.60	57.30	-2	4,034	-0.05%
2021/12/13	1	58.00	0	0.00	57.50	1	4,050	0.02%
2021/12/09	0	0.00	2	58.90	58.70	-2	4,078	-0.05%
2021/12/08	0	0.00	2	60.45	60.10	-2	4,062	-0.05%
2021/12/03	0	0.00	1	60.00	60.00	-1	4,334	-0.02%
2021/12/02	0	60.40	0	0.00	59.90	0	4,470	0.00%
2021/11/30	2.1	59.40	0	0.00	59.30	2.1	4,793	0.04%
2021/11/29	2	58.10	2	58.80	58.60	0	4,886	0.00%
2021/11/26	0	0.00	3	59.23	59.00	-3	4,977	-0.06%
2021/11/23	1	60.80	0	0.00	60.60	1	5,241	0.02%
2021/11/22	1.1	61.61	1	62.10	62.20	0.1	5,264	0.00%
2021/11/19	0	0.00	3	62.32	61.90	-3	5,347	-0.06%
2021/11/18	3.1	63.64	0	0.00	62.80	3.1	5,379	0.06%
2021/11/17	6	62.37	2.1	62.63	62.70	4	5,307	0.07%
2021/11/16	2	60.95	2	61.10	61.00	0	5,224	0.00%
2021/11/15	4	61.03	2	61.20	61.40	2	5,275	0.04%
2021/11/11	1	60.00	1	60.00	59.70	0	5,407	0.00%
2021/11/09	0	0.00	0.1	60.40	60.20	-0.1	5,876	0.00%
2021/11/08	1	60.40	0	0.00	60.20	1	5,900	0.02%
2021/11/05	4	60.40	1	60.10	60.20	3	6,023	0.05%
2021/11/04	0	0.00	1	59.90	60.40	-1	6,187	-0.02%
2021/11/03	1	58.30	0	0.00	58.90	1	6,296	0.02%
2021/11/02	0	0.00	4	59.23	58.10	-4	6,409	-0.06%
2021/11/01	1.1	59.38	1	59.10	59.60	0.1	6,696	0.00%
2021/10/29	2	58.55	0	0.00	58.60	2	6,956	0.03%
2021/10/28	2	59.10	0	0.00	59.20	2	7,005	0.03%
2021/10/27	3	57.87	2	58.30	58.60	1	7,162	0.01%
2021/10/22	0	0.00	3	57.00	57.10	-3	7,918	-0.04%
2021/10/21	2	56.90	0	0.00	56.60	2	8,144	0.02%
2021/10/19	1	57.30	1	56.70	57.20	0	8,481	0.00%
2021/10/15	1	56.60	1.1	55.27	56.40	-0.1	8,835	0.00%
2021/10/13	2.1	54.55	0	54.60	54.30	2	9,232	0.02%
2021/10/07	1.1	56.50	1	56.90	56.70	0.1	9,690	0.00%
2021/10/06	2	56.25	15.4	55.80	55.50	-13.4	9,818	-0.14%
2021/10/05	1	54.30	18	54.97	57.20	-17	9,815	-0.17%
2021/10/04	0	0.00	0	56.40	55.40	0	9,782	0.00%
2021/10/01	2	57.80	0	0.00	57.20	2	9,766	0.02%
2021/09/29	2	59.30	0	0.00	58.40	2	10,009	0.02%
2021/09/27	2	61.70	1	61.90	62.20	1	10,199	0.01%
2021/09/24	2.1	62.00	0	0.00	62.40	2.1	10,380	0.02%
2021/09/23	0	0.00	1	62.10	61.80	-1	10,407	-0.01%
2021/09/22	1	61.40	1	61.50	61.20	0	10,444	0.00%
2021/09/15	3	62.97	8	62.89	62.80	-5	10,627	-0.05%
2021/09/14	1	64.10	1	64.40	64.10	0	10,679	0.00%
2021/09/13	2	64.50	0	0.00	64.10	2	10,698	0.02%
2021/09/10	2.1	64.94	1.1	64.53	65.30	1	10,720	0.01%
2021/09/09	4	63.90	10	64.38	64.60	-6	10,741	-0.06%
2021/09/08	10	63.95	6	63.72	62.80	4	10,706	0.04%
2021/09/07	2	65.65	0	0.00	66.10	2	10,607	0.02%
2021/09/06	10	66.44	12	67.27	66.20	-2	10,645	-0.02%
2021/09/03	6	66.93	7.1	66.74	67.20	-1.1	10,541	-0.01%
2021/09/02	5	65.50	0	0.00	64.60	5	10,414	0.05%
2021/09/01	10	64.50	0.1	65.40	65.60	10	10,339	0.10%
2021/08/30	0.1	63.90	0	0.00	64.20	0.1	10,495	0.00%
2021/08/27	0	0.00	10	63.70	63.10	-10	10,541	-0.09%
2021/08/26	5	62.00	0.1	62.50	62.40	5	10,410	0.05%
2021/08/25	5.1	62.69	2	62.20	62.50	3.1	10,348	0.03%
2021/08/24	1	61.50	0	0.00	62.20	1	10,262	0.01%
2021/08/23	1	60.80	0	61.70	61.60	1	10,185	0.01%
2021/08/20	2	60.10	1	59.80	60.20	1	10,104	0.01%
2021/08/19	3.1	59.48	1	59.60	59.10	2.1	10,046	0.02%
2021/08/18	0	0.00	3	60.30	62.10	-3	9,937	-0.03%
2021/08/16	13.1	60.50	0	0.00	60.70	13.1	9,775	0.13%
2021/08/13	6.1	66.00	0	0.00	65.50	6.1	9,433	0.06%
2021/08/12	0	0.00	0.2	68.68	68.60	-0.2	9,282	0.00%
2021/08/11	6.3	68.50	3	68.37	67.50	3.3	9,218	0.04%
2021/08/10	1	68.00	0	0.00	70.40	1	9,120	0.01%
2021/08/09	19	70.74	6	69.98	69.90	13	9,013	0.14%
2021/08/06	3.1	70.90	4	71.10	71.60	-1	8,831	-0.01%
2021/08/05	6.1	70.02	16	70.46	71.00	-10	8,767	-0.11%
2021/08/04	7	68.39	9	69.10	68.10	-2	8,575	-0.02%
2021/08/03	3	65.50	2	65.00	66.00	1	8,370	0.01%
2021/08/02	6	65.27	16	65.66	65.50	-10	8,308	-0.12%
2021/07/30	13	64.92	7	64.84	64.10	6	8,124	0.07%
2021/07/29	27	63.57	13	63.88	64.30	14	7,983	0.17%
2021/07/28	0	0.00	4	59.58	61.40	-4	7,627	-0.05%
2021/07/27	4	62.33	13	63.02	62.20	-9	7,613	-0.12%
2021/07/26	11	62.78	5.1	62.23	63.10	6	7,526	0.08%
2021/07/23	1	60.50	0	0.00	60.50	1	7,667	0.01%
2021/07/22	9.3	60.71	8	60.68	60.90	1.3	7,936	0.02%
2021/07/21	17	59.95	6.1	60.50	60.10	11	7,914	0.14%
2021/07/20	1.1	60.18	1	58.80	59.60	0.1	7,778	0.00%
2021/07/19	5	59.50	3.3	59.37	59.20	1.7	7,653	0.02%
2021/07/16	5.1	60.68	8	59.09	60.50	-3	7,453	-0.04%
2021/07/15	0.1	58.00	1	57.90	58.10	-0.9	7,075	-0.01%
2021/07/14	4.1	57.32	3.1	57.87	57.20	1.1	7,098	0.01%
2021/07/13	2.1	57.82	2	57.75	57.40	0.1	7,194	0.00%
2021/07/12	0	0.00	6	56.90	56.80	-6	7,081	-0.08%
2021/07/09	0	0.00	1	56.50	56.50	-1	7,110	-0.01%
2021/07/08	1	57.50	0	0.00	57.00	1	7,248	0.01%
2021/07/07	3.1	56.93	9	56.93	56.90	-6	7,335	-0.08%
2021/07/06	8	58.66	4	58.90	58.30	4	7,288	0.05%
2021/07/05	6	58.00	6.1	59.14	59.90	-0.1	7,212	0.00%
2021/07/02	3	57.40	5	56.98	57.10	-2	7,022	-0.03%
2021/07/01	5	57.20	2.1	57.50	57.10	3	7,046	0.04%
2021/06/30	0	0.00	6	55.88	56.00	-6	6,950	-0.09%
2021/06/29	6	56.03	0	0.00	56.00	6	6,930	0.09%
2021/06/28	0	0.00	5.1	56.00	55.90	-5.1	6,901	-0.07%
2021/06/24	2	55.10	0	0.00	55.00	2	6,793	0.03%
2021/06/23	2	54.50	27.1	54.91	54.90	-25.1	6,745	-0.37%
2021/06/21	1	54.50	0	0.00	53.80	1	6,652	0.02%
2021/06/18	5	54.80	0	0.00	54.60	5	6,664	0.08%
2021/06/17	0	0.00	5.1	54.50	54.60	-5.1	6,660	-0.08%
2021/06/16	2	54.50	3	54.00	54.20	-1	6,703	-0.01%
2021/06/15	1	53.60	4.1	54.33	54.50	-3.1	6,708	-0.05%
2021/06/09	1	52.80	1	52.60	52.80	0	6,688	0.00%
2021/06/08	4	52.30	0	0.00	52.70	4	6,726	0.06%
2021/06/07	8	53.14	2.1	53.29	52.50	5.9	6,780	0.09%
2021/06/04	0	0.00	9.1	52.37	52.50	-9.1	6,529	-0.14%
2021/06/03	6	52.00	0	0.00	52.00	6	6,471	0.09%
2021/05/31	1	50.50	20	50.60	50.30	-19	6,522	-0.29%
2021/05/26	6	49.34	0	0.00	49.35	6	6,653	0.09%
2021/05/25	0.1	49.80	2	49.70	49.45	-1.9	6,734	-0.03%
2021/05/17	0	0.00	27	44.75	44.95	-27	7,324	-0.37%
2021/05/13	22	47.51	0	0.00	47.80	22	7,333	0.30%
2021/05/12	1	48.45	2	47.40	47.15	-1	7,325	-0.01%
2021/05/11	30.1	50.07	40	50.02	49.65	-9.9	7,256	-0.14%
2021/05/10	1	51.30	2	51.85	51.40	-1	7,265	-0.01%
2021/05/07	0.1	51.60	0	0.00	51.90	0.1	7,393	0.00%
2021/05/06	30	51.30	0	0.00	50.60	30	7,539	0.40%
2021/05/05	4	51.90	1	52.00	51.20	3	7,670	0.04%
2021/05/04	1	51.60	6	50.93	52.10	-5	7,998	-0.06%
2021/05/03	3	53.33	2.2	53.84	52.40	0.9	8,133	0.01%
2021/04/29	32	54.83	0	0.00	54.60	32	8,583	0.37%
2021/04/28	3	54.83	64	54.52	55.80	-61	9,138	-0.67%
2021/04/27	9	53.22	5	53.00	53.00	4	9,147	0.04%
2021/04/26	31	52.90	30	52.37	52.90	1	9,166	0.01%
2021/04/23	2	51.50	0	0.00	51.60	2	9,114	0.02%
2021/04/22	1	51.70	1	52.20	50.80	0	9,255	0.00%
2021/04/21	0	0.00	4	52.08	52.20	-4	9,383	-0.04%
2021/04/20	5.1	51.61	4	51.90	52.10	1.1	9,501	0.01%
2021/04/19	5	51.60	18	51.94	52.00	-13	9,620	-0.14%
2021/04/16	2	50.00	1	49.95	50.10	1	9,541	0.01%
2021/04/15	10	50.17	2	50.20	50.10	8	9,665	0.08%
2021/04/14	4.1	49.46	0	0.00	49.90	4.1	9,702	0.04%
2021/04/13	7	51.21	3	51.30	50.30	4	9,875	0.04%
2021/04/12	4	51.90	6	52.05	51.60	-2	10,141	-0.02%
2021/04/09	1	52.70	5	52.30	52.40	-4	10,152	-0.04%
2021/04/08	0	0.00	1	53.40	53.20	-1	10,072	-0.01%
2021/04/07	3	52.83	24	53.28	53.30	-21	10,044	-0.21%
2021/04/06	37	52.90	5	52.76	53.10	32	10,017	0.32%
2021/04/01	0	0.00	5	52.30	52.20	-5	9,931	-0.05%
2021/03/31	0	0.00	10	52.56	52.30	-10	9,994	-0.10%
2021/03/30	4	52.35	3	52.20	52.50	1	10,084	0.01%
2021/03/29	1	52.40	8	52.36	52.20	-7	10,092	-0.07%
2021/03/26	0	52.80	5	52.50	52.10	-5	10,136	-0.05%
2021/03/25	0	0.00	14	52.20	51.90	-14	10,177	-0.14%
2021/03/24	0	0.00	1	52.30	52.10	-1	10,204	-0.01%
2021/03/23	0	52.90	0	0.00	52.50	0	10,219	0.00%
2021/03/22	5	53.30	0	0.00	52.60	5	10,244	0.05%
2021/03/19	2	53.00	20	52.90	53.10	-18	10,233	-0.18%
2021/03/18	0	0.00	9	52.58	52.60	-9	10,229	-0.09%
2021/03/17	4	52.03	0	0.00	52.10	4	10,319	0.04%
2021/03/16	2.1	52.48	13	52.62	52.60	-10.9	10,304	-0.11%
2021/03/15	2	52.10	0	0.00	52.30	2	10,349	0.02%
2021/03/12	3	52.00	6	52.22	52.00	-3	10,422	-0.03%
2021/03/11	2	51.85	5	51.72	51.80	-3	10,551	-0.03%
2021/03/10	0	0.00	12	50.90	50.70	-12	10,568	-0.11%
2021/03/09	4	50.10	0	0.00	50.50	4	10,669	0.04%
2021/03/03	14	50.80	0	0.00	50.80	14	11,040	0.13%
2021/02/26	10	50.50	120	50.38	50.60	-110	11,411	-0.96%	大賣/鉅額交易
2021/02/25	12	51.30	0	0.00	51.20	12	11,762	0.10%
2021/02/24	23	52.17	2	51.60	51.30	21	11,867	0.18%
2021/02/23	0	0.00	16	51.74	51.90	-16	11,835	-0.14%
2021/02/22	24	51.00	34	51.50	51.90	-10	11,850	-0.08%
2021/02/19	8	50.75	7	50.86	51.10	1	11,822	0.01%
2021/02/18	36	51.61	3	51.50	51.80	33	11,754	0.28%
2021/02/17	111	51.76	2	51.75	52.00	109	11,727	0.93%	大買/鉅額交易
2021/02/05	2	50.40	11.1	50.28	50.30	-9.1	11,515	-0.08%
2021/02/04	2	49.65	4	49.71	49.60	-2	11,440	-0.02%
2021/02/03	2	49.00	1	49.30	49.15	1	11,480	0.01%
2021/02/02	3.1	49.31	0	0.00	49.50	3.1	11,469	0.03%
2021/02/01	0	0.00	1	48.20	48.25	-1	11,515	-0.01%
2021/01/29	13	49.14	0	0.00	48.65	13	11,479	0.11%
2021/01/28	11	49.91	0	0.00	50.00	11	11,335	0.10%
2021/01/27	4	51.23	0	0.00	51.20	4	11,155	0.04%
2021/01/26	5.1	52.64	12.1	52.92	52.50	-7	10,929	-0.06%
2021/01/25	4.1	52.30	4	52.23	51.80	0.1	10,533	0.00%
2021/01/22	28.1	51.85	8.2	52.12	52.50	20	10,241	0.19%
2021/01/21	29	50.77	38	51.17	51.50	-9	9,656	-0.09%
2021/01/20	3	48.83	4.1	48.73	48.25	-1.1	8,712	-0.01%
2021/01/19	3.1	47.70	17	47.65	47.60	-13.9	8,273	-0.17%
2021/01/18	1	46.65	2	45.88	46.80	-1	8,138	-0.01%
2021/01/15	9	48.46	10	47.76	47.25	-1	8,052	-0.01%
2021/01/14	23	48.51	16	48.51	48.50	7	7,888	0.09%
2021/01/13	3	47.47	1.1	47.04	47.45	1.9	7,663	0.02%
2021/01/12	2	47.80	70	47.84	46.50	-68	7,496	-0.91%
2021/01/11	3	47.13	4	47.13	47.20	-1	7,296	-0.01%
2021/01/08	4	46.56	6	46.96	47.05	-2	7,211	-0.03%
2021/01/07	4	46.75	29	46.60	46.60	-25	7,045	-0.35%
2021/01/06	23	47.02	33.1	47.52	46.65	-10.1	6,942	-0.15%
2021/01/05	58.1	47.42	9	47.72	48.25	49.1	6,586	0.75%
2021/01/04	3.1	46.03	0	0.00	46.10	3.1	6,217	0.05%
2020/12/31	4	45.66	0	0.00	45.25	4	6,143	0.07%
2020/12/30	0	0.00	8	45.61	45.65	-8	6,166	-0.13%
2020/12/29	6	45.50	0	0.00	45.25	6	6,233	0.10%
2020/12/28	5	45.95	4	45.88	45.70	1	6,188	0.02%
2020/12/25	23	45.93	1	46.40	45.90	22	6,182	0.36%
2020/12/24	7	45.89	2	45.55	45.90	5	6,150	0.08%
2020/12/22	5	45.40	3	45.55	44.70	2	6,102	0.03%
2020/12/21	3	44.95	1	45.50	45.50	2	6,046	0.03%
2020/12/18	2	44.95	0	0.00	44.80	2	5,954	0.03%
2020/12/17	1	45.40	0	0.00	45.40	1	5,901	0.02%
2020/12/16	10.2	45.01	0	0.00	45.80	10.2	5,882	0.17%
2020/12/15	22	44.84	0	0.00	44.70	22	5,803	0.38%
2020/12/14	1	45.20	0	0.00	45.45	1	5,763	0.02%
2020/12/11	0	0.00	47	44.62	45.05	-47	5,722	-0.82%
2020/12/10	18	46.26	3	45.88	45.70	15	5,615	0.27%
2020/12/09	12	46.83	2.7	46.70	46.65	9.3	5,521	0.17%
2020/12/08	4	45.75	1	45.70	45.90	3	5,368	0.06%
2020/12/07	10	46.11	19	46.09	46.00	-9	5,281	-0.17%
2020/12/04	27	45.49	16	45.45	45.45	11	5,122	0.21%
2020/12/03	6	45.25	7	45.57	45.15	-1	5,005	-0.02%
2020/12/02	1	45.35	1	45.15	45.15	0	4,911	0.00%
2020/12/01	2	45.15	2	45.05	45.10	0	4,885	0.00%
2020/11/30	0	0.00	6.1	45.02	45.15	-6.1	4,780	-0.13%
2020/11/27	3	44.43	1	44.50	44.40	2	4,597	0.04%
2020/11/26	2	44.13	6	44.34	44.55	-4	4,514	-0.09%
2020/11/25	8	43.50	0.1	44.35	44.35	7.9	4,389	0.18%
2020/11/24	10	44.68	64	44.38	44.30	-54	4,075	-1.33%
2020/11/23	8	43.23	3	43.20	43.30	5	3,704	0.13%
2020/11/19	0	0.00	8	41.98	42.20	-8	3,505	-0.23%
2020/11/18	6	42.25	8	42.31	42.50	-2	3,469	-0.06%
2020/11/17	6	41.28	0	0.00	41.40	6	3,468	0.17%
2020/11/16	1	41.05	11.1	41.44	41.30	-10.1	3,595	-0.28%
2020/11/13	2	40.80	0	0.00	40.80	2	3,699	0.05%
2020/11/12	1	40.70	5	40.85	40.60	-4	3,850	-0.10%
2020/11/11	0	0.00	1	40.75	41.10	-1	3,897	-0.03%
2020/11/10	1	40.45	15	40.56	40.35	-14	3,812	-0.37%
2020/11/09	5	39.55	10	40.04	40.60	-5	3,780	-0.13%
2020/11/06	2	39.15	9	39.17	39.25	-7	3,704	-0.19%
2020/11/05	5.1	38.30	0	0.00	38.40	5.1	3,671	0.14%
2020/11/04	1	37.95	0	0.00	38.10	1	3,692	0.03%
2020/10/29	1	37.80	0	0.00	38.30	1	4,051	0.02%
2020/10/28	0	0.00	1	38.50	38.35	-1	4,110	-0.02%
2020/10/27	0	0.00	4	38.63	38.65	-4	4,168	-0.10%
2020/10/26	1	39.05	0	0.00	38.80	1	4,200	0.02%
2020/10/23	0	0.00	1	39.10	39.05	-1	4,253	-0.02%
2020/10/21	3	38.90	0	0.00	38.75	3	4,722	0.06%
2020/10/20	0	0.00	1	39.10	38.95	-1	5,001	-0.02%
2020/10/16	0	0.00	1	38.70	38.40	-1	5,360	-0.02%
2020/10/15	1	39.20	0	0.00	38.85	1	5,415	0.02%
2020/10/12	7	39.20	1	38.80	38.85	6	5,618	0.11%
2020/10/08	20	39.30	1	39.30	39.30	19	5,736	0.33%
2020/10/07	1	38.80	0	0.00	39.30	1	5,971	0.02%
2020/10/06	4	38.46	1	38.50	38.50	3	6,109	0.05%
2020/10/05	0	0.00	1	37.85	38.00	-1	6,152	-0.02%
2020/09/30	6	37.68	1	37.25	37.75	5	6,252	0.08%
2020/09/29	0	0.00	1	37.60	37.20	-1	6,332	-0.02%
2020/09/28	2	36.80	0	0.00	37.60	2	6,483	0.03%
2020/09/25	3	37.02	2	36.70	37.00	1	6,641	0.02%
2020/09/23	0	0.00	1	38.50	38.40	-1	6,914	-0.01%
2020/09/22	2	38.70	0	0.00	38.70	2	7,057	0.03%
2020/09/21	0	0.00	2	39.15	39.15	-2	7,236	-0.03%
2020/09/18	2	39.78	1	39.85	39.80	1	7,473	0.01%
2020/09/17	1	39.90	2	39.90	40.00	-1	7,602	-0.01%
2020/09/16	3	40.30	1	40.25	40.10	2	7,867	0.03%
2020/09/15	0	0.00	1	40.05	40.00	-1	8,011	-0.01%
2020/09/14	1	39.25	0	0.00	39.30	1	8,027	0.01%
2020/09/11	1	38.90	3	39.07	38.85	-2	8,070	-0.02%
2020/09/10	0	0.00	1	39.85	39.15	-1	8,076	-0.01%
2020/09/09	1	39.70	4	38.99	39.60	-3	8,076	-0.04%
2020/09/08	0	0.00	2	39.30	38.90	-2	8,056	-0.02%
2020/09/04	3.1	39.18	4	39.45	39.85	-0.9	8,172	-0.01%
2020/09/03	0	0.00	1	39.00	38.75	-1	8,117	-0.01%
2020/09/01	1	38.25	0	0.00	38.25	1	8,157	0.01%
2020/08/31	5	38.37	8	38.29	38.15	-3	8,196	-0.04%
2020/08/28	2	38.45	2	38.55	38.55	0	8,244	0.00%
2020/08/27	7	38.53	7	38.71	38.45	0	8,380	0.00%
2020/08/25	5	38.56	5	38.66	38.75	0	8,874	0.00%
2020/08/24	5	38.28	0	0.00	38.35	5	8,879	0.06%
2020/08/21	7	39.10	1	39.60	38.85	6	8,865	0.07%
2020/08/20	32	38.72	12	39.75	38.80	20	8,757	0.23%
2020/08/19	30	41.43	5	41.33	41.20	25	8,651	0.29%
2020/08/18	42	42.81	2	42.63	42.60	40	8,541	0.47%
2020/08/17	12	43.57	11	43.72	44.40	1	8,442	0.01%
2020/08/14	0	0.00	1	42.80	43.25	-1	8,466	-0.01%
2020/08/13	1	42.95	1	43.30	42.80	0	8,505	0.00%
2020/08/12	2	42.35	0	0.00	42.55	2	8,485	0.02%
2020/08/11	12	43.19	1	43.40	43.05	11	8,490	0.13%
2020/08/10	8	43.86	0	0.00	43.85	8	8,497	0.09%
2020/08/07	5	44.22	4	44.61	44.40	1	8,504	0.01%
2020/08/06	5	44.26	5	44.33	44.25	0	8,486	0.00%
2020/08/05	8	44.49	7	43.54	44.95	1	8,407	0.01%
2020/08/04	1	42.80	0	0.00	42.90	1	8,305	0.01%
2020/08/03	6	42.93	7	42.93	42.85	-1	8,356	-0.01%
2020/07/31	10	43.48	1	43.60	43.70	9	8,432	0.11%
2020/07/30	12	42.51	0	0.00	42.60	12	8,487	0.14%
2020/07/29	5	42.45	0	0.00	42.25	5	8,535	0.06%
2020/07/28	9	44.24	5	43.29	42.50	4	8,563	0.05%
2020/07/27	27	43.46	1	43.15	42.90	26	8,376	0.31%
2020/07/24	13	46.76	6	46.65	46.40	7	8,234	0.09%
2020/07/23	8	47.03	13	46.92	47.65	-5	7,997	-0.06%
2020/07/22	2	46.00	1	45.70	45.90	1	7,848	0.01%
2020/07/21	1	45.30	0	0.00	45.15	1	7,748	0.01%
2020/07/20	0	0.00	2	45.30	44.90	-2	7,722	-0.03%
2020/07/17	5	44.60	1	45.10	44.65	4	7,696	0.05%
2020/07/16	5	44.81	0	0.00	44.95	5	7,642	0.07%
2020/07/15	0	0.00	2.1	44.70	44.60	-2.1	7,600	-0.03%
2020/07/14	1	44.90	6	45.00	45.30	-5	7,529	-0.07%
2020/07/13	7	43.92	2	44.55	44.90	5	7,316	0.07%
2020/07/10	1	43.10	1	43.40	42.70	0	7,179	0.00%
2020/07/09	20	44.60	5	44.14	44.05	15	7,102	0.21%
2020/07/08	7	44.54	2	44.30	44.40	5	7,012	0.07%
2020/07/07	9	43.92	8	43.74	44.00	1	6,913	0.01%
2020/07/06	10	43.82	10	43.83	44.00	0	6,756	0.00%
2020/07/03	8	42.34	2	42.15	42.65	6	6,612	0.09%
2020/07/02	1	41.00	10	41.63	41.65	-9	6,503	-0.14%
2020/07/01	1	41.05	11	41.16	41.05	-10	6,419	-0.16%
2020/06/30	6	41.18	0	0.00	40.60	6	6,277	0.10%
2020/06/29	1.1	41.30	3	40.88	40.75	-1.9	6,115	-0.03%
2020/06/23	4	39.75	35	39.85	39.80	-31	5,784	-0.54%
2020/06/22	2	38.95	3	38.60	39.00	-1	5,541	-0.02%
2020/06/19	0	0.00	15	38.50	38.15	-15	5,420	-0.28%
2020/06/17	2	37.60	2	37.65	37.55	0	5,375	0.00%
2020/06/15	2	37.15	0	0.00	36.80	2	5,539	0.04%
2020/06/11	8	37.35	2	37.73	36.85	6	5,657	0.11%
2020/06/10	16	38.00	15	37.99	38.10	1	5,592	0.02%
2020/06/09	8	38.39	4	38.45	38.30	4	5,666	0.07%
2020/06/08	9	38.48	0	0.00	38.35	9	5,734	0.16%
2020/06/05	8	38.29	12	38.44	38.30	-4	5,734	-0.07%
2020/06/04	12	38.11	7	38.25	38.10	5	5,746	0.09%
2020/06/03	4	38.48	7	38.35	38.35	-3	5,750	-0.05%
2020/06/02	16	39.99	43	39.95	39.05	-27	5,647	-0.48%
2020/06/01	11	38.50	35	38.67	38.80	-24	5,352	-0.45%
2020/05/29	0	0.00	2	37.53	37.40	-2	5,230	-0.04%
2020/05/28	1	38.05	1	37.95	37.30	0	5,229	0.00%
2020/05/27	0	0.00	1	37.95	37.70	-1	5,231	-0.02%
2020/05/26	0	0.00	9	37.55	37.90	-9	5,239	-0.17%
2020/05/25	5	36.80	7	37.07	37.55	-2	5,179	-0.04%
2020/05/22	1	38.20	3	38.42	37.90	-2	5,135	-0.04%
2020/05/21	3	38.43	20	38.34	38.40	-17	5,069	-0.34%
2020/05/20	16	37.23	0	0.00	37.75	16	4,971	0.32%
2020/05/19	0	0.00	1	36.75	36.80	-1	4,916	-0.02%
2020/05/18	16	37.52	0	0.00	36.60	16	4,908	0.33%
2020/05/14	1	37.90	1	37.85	37.40	0	4,813	0.00%
2020/05/13	1	37.85	1	37.75	38.15	0	4,799	0.00%
2020/05/12	0	0.00	15	38.10	37.75	-15	4,773	-0.31%
2020/05/11	5	38.20	0	0.00	38.15	5	4,764	0.10%
2020/05/08	6	38.33	5	37.99	37.95	1	4,715	0.02%
2020/05/07	1	38.15	7	38.29	38.20	-6	4,648	-0.13%
2020/05/06	13	37.35	1	37.45	37.65	12	4,524	0.27%
2020/05/05	10	36.95	5	37.40	37.00	5	4,445	0.11%
2020/05/04	7	37.04	5	36.95	36.85	2	4,396	0.05%
2020/04/30	5	36.55	9.1	36.49	36.60	-4.1	4,337	-0.09%
2020/04/29	2	36.10	6.1	35.89	36.10	-4.1	4,348	-0.09%
2020/04/28	1	35.60	0	0.00	35.75	1	4,305	0.02%
2020/04/27	1	35.60	9	35.68	35.65	-8	4,374	-0.18%
2020/04/24	9	35.09	0	0.00	35.25	9	4,323	0.21%
2020/04/23	1	34.85	2	34.50	34.80	-1	4,302	-0.02%
2020/04/22	2	34.15	0	0.00	34.40	2	4,335	0.05%
2020/04/17	1	35.15	2	35.30	34.65	-1	4,417	-0.02%
2020/04/16	1	34.80	0	0.00	34.90	1	4,361	0.02%
2020/04/15	0	0.00	2	34.38	34.35	-2	4,377	-0.05%
2020/04/08	1	33.95	0	0.00	33.80	1	4,343	0.02%
2020/04/07	11	32.98	17	32.76	33.25	-6	4,274	-0.14%
2020/04/06	0	0.00	15	31.60	31.80	-15	4,221	-0.36%
2020/03/30	15	30.65	0	0.00	30.70	15	4,281	0.35%
2020/03/27	0	0.00	7	31.66	30.65	-7	4,276	-0.16%
2020/03/26	6	31.13	0	0.00	31.00	6	4,231	0.14%
2020/03/25	1	31.20	0	0.00	31.15	1	4,200	0.02%
2020/03/24	1	30.15	1	30.00	30.25	0	4,152	0.00%
2020/03/23	0	0.00	14	29.06	28.90	-14	4,129	-0.34%
2020/03/20	1	29.80	6	28.85	30.05	-5	4,141	-0.12%
2020/03/18	20	31.55	0	0.00	30.20	20	4,148	0.48%
2020/03/17	1	31.30	0	0.00	31.05	1	4,276	0.02%
2020/03/13	20	31.67	0	0.00	33.20	20	4,103	0.49%
2020/03/12	11	34.12	10	33.80	33.55	1	4,006	0.02%
2020/03/11	1	35.60	0	0.00	35.45	1	3,984	0.03%
2020/03/09	11	35.36	1	35.30	34.85	10	3,986	0.25%
2020/03/05	1	36.75	4	36.38	36.90	-3	3,961	-0.08%
2020/03/02	0	0.00	87	34.18	34.45	-87	3,813	-2.28%
2020/02/27	6	34.10	0	0.00	34.10	6	3,779	0.16%
2020/02/26	6	34.85	0	0.00	34.85	6	3,750	0.16%
2020/02/24	0	0.00	10	35.00	34.90	-10	3,758	-0.27%
2020/02/21	1	35.80	30	35.60	35.30	-29	3,818	-0.76%
2020/02/20	17	35.84	1	36.00	35.85	16	3,882	0.41%
2020/02/18	25	36.07	47	35.95	35.85	-22	3,885	-0.57%
2020/02/17	10	36.01	0	0.00	36.00	10	3,903	0.26%
2020/02/14	0	0.00	3	36.37	36.35	-3	3,908	-0.08%
2020/02/13	2	35.85	0	0.00	35.85	2	3,905	0.05%
2020/02/12	9	35.87	0	0.00	36.15	9	3,941	0.23%
2020/02/10	12	34.65	0	0.00	34.80	12	4,074	0.29%
2020/02/07	7	34.79	0	0.00	34.85	7	4,648	0.15%
2020/02/06	12	34.73	0	0.00	35.20	12	4,704	0.26%
2020/02/05	2	34.10	1	33.90	34.05	1	4,728	0.02%
2020/02/04	0	0.00	1	33.60	33.70	-1	4,766	-0.02%
2020/02/03	1	32.60	125	32.68	32.75	-124	4,833	-2.57%	大賣/鉅額交易
2020/01/31	1	34.40	7	34.61	34.40	-6	4,856	-0.12%
2020/01/30	47	35.02	18	34.78	34.00	29	5,027	0.58%
2020/01/20	0	0.00	16	37.44	37.45	-16	5,180	-0.31%
2020/01/17	10	37.84	6	37.68	37.55	4	5,276	0.08%
2020/01/16	23	37.88	6	38.07	37.70	17	5,585	0.30%
2020/01/15	9	37.76	5	37.69	37.55	4	5,947	0.07%
2020/01/14	25	37.55	0	0.00	37.50	25	5,874	0.43%
2020/01/13	29	37.16	3	37.20	37.20	26	5,822	0.45%
2020/01/09	18	36.98	2	37.00	37.00	16	6,008	0.27%
2020/01/08	14	36.37	1	36.80	36.35	13	6,045	0.22%
2020/01/07	0	0.00	3	35.87	36.20	-3	6,036	-0.05%
2020/01/06	1	36.15	62	36.09	35.90	-61	6,017	-1.01%
2020/01/03	2	37.08	1	36.80	36.80	1	6,014	0.02%
2020/01/02	9	37.08	0	0.00	37.20	9	5,981	0.15%
2019/12/31	1	36.95	0	0.00	37.10	1	5,988	0.02%
2019/12/30	1	36.95	39	36.79	37.20	-38	6,080	-0.62%
2019/12/26	0	0.00	1	37.30	37.40	-1	6,030	-0.02%
2019/12/24	0	0.00	2	36.25	36.25	-2	5,989	-0.03%
2019/12/19	9	36.65	5	36.73	36.55	4	6,083	0.07%
2019/12/18	19	36.86	11	37.00	36.80	8	6,296	0.13%
2019/12/16	0	0.00	10	37.22	37.15	-10	6,327	-0.16%
2019/12/13	21	37.60	7	37.62	37.50	14	6,318	0.22%
2019/12/12	10	37.08	3	36.90	37.60	7	6,166	0.11%
2019/12/10	15	36.60	0	0.00	36.60	15	6,007	0.25%
2019/12/09	8	36.56	0	0.00	36.55	8	6,021	0.13%
2019/12/06	5	36.90	0	0.00	36.90	5	6,007	0.08%
2019/12/05	14	35.55	7	36.06	36.70	7	6,005	0.12%
2019/12/04	11.6	34.73	6.2	34.68	34.80	5.4	6,032	0.09%
2019/12/02	45	34.18	0	0.00	34.30	45	6,203	0.73%
2019/11/29	41	35.17	0	0.00	34.90	41	6,196	0.66%
2019/11/28	31	35.60	1	35.55	35.60	30	6,237	0.48%
2019/11/27	19	35.76	0.3	35.80	35.80	18.7	6,348	0.30%
2019/11/26	4	35.70	1	35.55	35.55	3	6,506	0.05%
2019/11/25	1	35.70	0	0.00	35.55	1	6,658	0.02%
2019/11/22	1	35.65	2	36.00	35.55	-1	6,714	-0.01%
2019/11/21	8	35.92	1	35.80	36.00	7	6,706	0.10%
2019/11/20	6	36.45	7	36.37	36.20	-1	6,714	-0.01%
2019/11/19	20	36.81	3	36.30	37.10	17	6,691	0.25%
2019/11/15	3	36.20	10	36.35	36.20	-7	6,733	-0.10%
2019/11/14	18	35.83	1	35.60	36.00	17	6,776	0.25%
2019/11/08	2	36.68	3	36.67	36.60	-1	6,683	-0.01%
2019/11/07	11	36.01	12	36.10	36.10	-1	6,634	-0.02%
2019/11/06	19	38.99	105	38.22	37.00	-86	6,504	-1.32%	大賣/
2019/11/05	2	37.55	33	37.13	37.45	-31	5,923	-0.52%
2019/11/04	2	37.60	3	38.10	37.60	-1	5,848	-0.02%
2019/11/01	0	0.00	1	37.65	37.60	-1	5,776	-0.02%
2019/10/31	5	37.37	3	37.67	37.15	2	5,719	0.03%
2019/10/30	3	37.67	7	37.79	38.20	-4	5,620	-0.07%
2019/10/29	15	38.25	8	38.16	37.80	7	5,507	0.13%
2019/10/28	33	37.77	10	38.55	38.50	23	5,293	0.43%
2019/10/25	2	37.68	1	37.40	37.20	1	5,021	0.02%
2019/10/24	27	36.94	6	37.48	37.60	21	4,904	0.43%
2019/10/23	7	36.00	19	35.37	36.50	-12	4,606	-0.26%
2019/10/22	24	34.75	0	0.00	34.70	24	4,196	0.57%
2019/10/21	12	34.65	1	34.55	34.45	11	4,175	0.26%
2019/10/17	0	0.00	3	35.45	35.25	-3	4,081	-0.07%
2019/10/16	4	34.56	1	34.50	34.95	3	3,909	0.08%
2019/10/15	4	34.03	5	34.39	34.55	-1	3,792	-0.03%
2019/10/14	10	33.92	1	33.85	33.80	9	3,745	0.24%
2019/10/09	14	33.39	1	33.30	33.40	13	3,786	0.34%
2019/10/08	12	34.31	9	34.05	34.05	3	3,793	0.08%
2019/10/07	12	34.45	3	34.35	34.35	9	3,798	0.24%
2019/10/04	3	34.50	3	35.10	34.90	0	3,770	0.00%
2019/10/03	9	34.44	5	33.78	34.55	4	3,653	0.11%
2019/10/02	0	0.00	3	34.10	33.95	-3	3,599	-0.08%
2019/10/01	0	0.00	3	34.10	34.10	-3	3,589	-0.08%
2019/09/27	0	0.00	90	33.53	33.10	-90	3,563	-2.53%
2019/09/26	1	34.15	60	33.95	33.85	-59	3,512	-1.68%
2019/09/24	4	34.48	0	0.00	34.35	4	3,468	0.12%
2019/09/23	38	35.55	2	35.15	34.75	36	3,387	1.06%
2019/09/20	4	34.76	8	34.57	35.05	-4	3,142	-0.13%
2019/09/18	9	33.90	10	33.89	33.90	-1	3,008	-0.03%
2019/09/17	31	34.11	1	33.95	34.10	30	2,979	1.01%
2019/09/16	22	33.89	1	33.90	33.95	21	2,932	0.72%
2019/09/12	23	33.95	0	0.00	34.05	23	2,906	0.79%
2019/09/11	28	33.82	0	0.00	34.00	28	2,861	0.98%
2019/09/10	17	33.90	1	33.55	33.90	16	2,819	0.57%
2019/09/09	0	0.00	1	33.40	33.95	-1	2,785	-0.04%
2019/09/06	16	34.01	9	33.99	33.50	7	2,685	0.26%
2019/09/05	3	34.92	6	34.79	35.35	-3	2,502	-0.12%
2019/09/04	1	34.75	6	34.20	34.80	-5	2,382	-0.21%
2019/09/03	2	34.00	45	33.95	34.00	-43	2,292	-1.88%
2019/09/02	0	0.00	4	33.99	34.15	-4	2,197	-0.18%
2019/08/30	1	33.15	88	33.14	33.30	-87	2,088	-4.17%
2019/08/29	10	32.80	9.1	32.80	32.55	0.9	1,954	0.05%
2019/08/28	32	31.81	3	31.83	32.20	29	1,775	1.63%
2019/08/27	62	31.26	3	31.20	31.30	59	1,596	3.70%
2019/08/26	1	30.35	0	0.00	30.45	1	1,522	0.07%
2019/08/23	2	31.10	1	30.80	30.80	1	1,489	0.07%
2019/08/20	1	29.90	0	0.00	29.70	1	1,278	0.08%
2019/08/19	0	0.00	1	29.55	29.55	-1	1,216	-0.08%
2019/08/15	2	27.95	0	0.00	28.25	2	1,085	0.18%
2019/08/08	10	27.80	0	0.00	28.05	10	1,053	0.95%
2019/08/07	2	28.03	0	0.00	27.85	2	1,032	0.19%
2019/08/06	5	27.55	0	0.00	27.90	5	1,021	0.49%
2019/08/02	2	28.45	1	28.40	28.35	1	1,008	0.10%
2019/07/31	2	29.10	0	0.00	29.10	2	1,003	0.20%
2019/07/30	1	29.40	0	0.00	29.10	1	1,002	0.10%
2019/07/29	2	29.90	0	0.00	29.80	2	1,004	0.20%
2019/07/25	1	29.90	0	0.00	29.90	1	1,003	0.10%
2019/07/24	18	29.26	0	0.00	29.45	18	957	1.88%
2019/07/19	1	28.60	1	28.75	28.75	0	929	0.00%
2019/07/16	1	28.75	0	0.00	28.80	1	951	0.11%
2019/07/15	1	28.85	0	0.00	28.85	1	947	0.11%
2019/07/12	3	31.00	0	0.00	31.25	3	903	0.33%
2019/07/04	0	0.00	1	30.45	30.50	-1	956	-0.10%
2019/07/03	5	30.15	1	30.05	30.30	4	965	0.41%
2019/07/01	10	30.10	0	0.00	30.20	10	991	1.01%
2019/06/27	2	29.60	0	0.00	29.70	2	998	0.20%
2019/06/21	0	0.00	2	29.75	29.50	-2	1,057	-0.19%
2019/06/20	1	29.35	0	0.00	29.70	1	1,074	0.09%
2019/06/19	1	29.35	0	0.00	29.35	1	1,150	0.09%
2019/06/18	0	0.00	1	29.05	29.20	-1	1,228	-0.08%
2019/06/17	1	29.25	0	0.00	29.10	1	1,257	0.08%
2019/06/13	0	0.00	1	29.15	29.15	-1	1,313	-0.08%
2019/06/06	1	28.50	0	0.00	28.50	1	1,394	0.07%
2019/05/30	0	0.00	1	28.45	28.45	-1	1,451	-0.07%
2019/05/28	1	27.70	0	0.00	27.70	1	1,476	0.07%
2019/05/27	0	0.00	16	28.80	28.70	-16	1,588	-1.01%
2019/05/17	16	28.35	0	0.00	28.40	16	1,653	0.97%
2019/05/16	1	28.95	0	0.00	28.80	1	1,646	0.06%
2019/05/09	0	0.00	30	29.50	29.40	-30	1,663	-1.80%
2019/05/08	0	0.00	5	29.98	30.20	-5	1,644	-0.30%
2019/05/07	0	0.00	5	30.40	30.35	-5	1,659	-0.30%
2019/05/02	1	31.10	0	0.00	31.00	1	1,638	0.06%
2019/04/30	0	0.00	4	30.60	30.80	-4	1,637	-0.24%
2019/04/29	0	0.00	2	30.75	30.70	-2	1,641	-0.12%
2019/04/26	0	0.00	4	31.01	31.05	-4	1,632	-0.24%
2019/04/24	0	0.00	8	31.33	31.25	-8	1,649	-0.48%
2019/04/23	11	31.53	3	31.47	31.50	8	1,650	0.48%
2019/04/22	0	0.00	1	31.75	31.85	-1	1,644	-0.06%
2019/04/19	0	0.00	1	31.35	31.30	-1	1,633	-0.06%
2019/04/18	0	0.00	8	31.28	31.20	-8	1,634	-0.49%
2019/04/17	42	31.74	1	32.10	31.80	41	1,633	2.51%
2019/04/16	9	31.06	0	0.00	31.15	9	1,533	0.59%
2019/04/15	2	30.75	0	0.00	30.80	2	1,514	0.13%
2019/04/11	4	31.00	2	31.05	30.60	2	1,504	0.13%
2019/03/29	0	0.00	10	29.65	30.10	-10	1,411	-0.71%
2019/03/28	0	0.00	6	30.05	29.90	-6	1,393	-0.43%
2019/03/27	0	0.00	2	30.35	30.50	-2	1,376	-0.15%
2019/03/26	0	0.00	5	30.36	30.40	-5	1,377	-0.36%
2019/03/25	0	0.00	29	30.47	30.50	-29	1,366	-2.12%
2019/03/22	22	31.54	0	0.00	31.10	22	1,349	1.63%
2019/03/21	10	30.55	1	30.55	30.85	9	1,268	0.71%
2019/03/19	1	29.55	0	0.00	29.55	1	1,159	0.09%
2019/03/18	14	29.66	1	29.40	29.75	13	1,155	1.12%
2019/03/15	8	29.69	11	29.65	29.20	-3	1,125	-0.27%
2019/03/14	3	29.40	3	29.32	29.40	0	1,086	0.00%
2019/03/13	0	0.00	2	28.80	28.95	-2	1,097	-0.18%
2019/03/11	1	28.75	0	0.00	28.80	1	1,102	0.09%
2019/03/07	8	29.24	0	0.00	28.95	8	1,126	0.71%
2019/03/06	0	0.00	1	29.25	29.25	-1	1,121	-0.09%
2019/02/26	6	30.54	4	30.76	30.25	2	1,100	0.18%
2019/02/25	2	29.70	0	0.00	29.95	2	985	0.20%
2019/02/22	1	29.15	0	0.00	29.00	1	962	0.10%
2019/02/21	1	29.05	2	29.15	29.25	-1	971	-0.10%
2019/02/15	1	28.70	0	0.00	28.75	1	991	0.10%
2019/02/14	1	28.80	3	28.88	28.80	-2	1,001	-0.20%
2019/02/13	2	28.55	0	0.00	28.55	2	991	0.20%
2019/02/11	0.1	28.65	6	28.63	28.50	-5.9	1,022	-0.58%
2019/01/30	3	28.25	0	0.00	28.25	3	1,016	0.30%
2019/01/28	0	0.00	13	28.50	28.50	-13	1,035	-1.26%
2019/01/24	1	27.75	0	0.00	27.75	1	1,065	0.09%
2019/01/23	0	0.00	15	27.80	27.80	-15	1,070	-1.40%
2019/01/22	3	28.05	0	0.00	28.00	3	1,069	0.28%
2019/01/21	0	0.00	3	28.40	28.25	-3	1,072	-0.28%
2019/01/17	15	28.35	8	28.14	28.15	7	1,109	0.63%
2019/01/16	0	0.00	3	27.70	27.85	-3	1,110	-0.27%
2019/01/11	5	27.45	0	0.00	27.40	5	1,132	0.44%
2019/01/09	1	27.10	6	27.24	27.45	-5	1,151	-0.43%
2019/01/08	1	26.85	0	0.00	26.80	1	1,143	0.09%
2019/01/07	3	26.70	0	0.00	26.80	3	1,156	0.26%
2019/01/04	4	26.21	3	26.50	26.45	1	1,192	0.08%
2018/12/25	6	26.95	3	27.05	27.05	3	1,377	0.22%
2018/12/22	3	27.20	3	27.45	27.45	0	1,390	0.00%
2018/12/20	3	27.70	0	0.00	27.35	3	1,408	0.21%
2018/12/17	3	28.30	0	0.00	28.30	3	1,431	0.21%
2018/12/13	0	0.00	2	28.60	28.60	-2	1,484	-0.13%
2018/12/12	0	0.00	2	28.70	28.70	-2	1,549	-0.13%
2018/12/11	3	28.10	3	28.50	28.40	0	1,549	0.00%
2018/12/10	3	28.70	0	0.00	28.45	3	1,562	0.19%
2018/12/06	0	0.00	3	29.20	28.60	-3	1,694	-0.18%
2018/12/04	0	0.00	1	30.80	30.80	-1	1,712	-0.06%
2018/12/03	0	0.00	1	30.85	30.85	-1	1,741	-0.06%
2018/11/30	2	29.88	0	0.00	29.75	2	1,726	0.12%
2018/11/29	1	29.90	0	0.00	29.70	1	1,784	0.06%
2018/11/27	0	0.00	6	28.93	29.15	-6	1,834	-0.33%
2018/11/26	1	28.40	0	0.00	28.40	1	1,840	0.05%
2018/11/23	2	28.50	0	0.00	28.40	2	1,858	0.11%
2018/11/21	4	28.50	4	28.80	29.00	0	1,869	0.00%
2018/11/20	4	28.65	0	0.00	28.60	4	1,865	0.21%
2018/11/19	3	29.45	2	29.25	29.20	1	1,858	0.05%
2018/11/15	0	0.00	2	28.75	28.80	-2	1,848	-0.11%
2018/11/14	6	28.97	0	0.00	28.75	6	1,853	0.32%
2018/11/05	3	28.65	0	0.00	28.75	3	1,983	0.15%
2018/10/26	0	0.00	6	26.30	26.55	-6	2,107	-0.28%
2018/10/16	1	30.05	1	29.45	29.55	0	2,122	0.00%
2018/10/09	0	0.00	13	31.40	31.60	-13	2,061	-0.63%
2018/10/05	10	33.00	10	32.20	32.25	0	2,118	0.00%
2018/10/04	0	0.00	4	32.80	32.80	-4	2,099	-0.19%
2018/10/03	13	33.95	0	0.00	33.60	13	2,101	0.62%
2018/09/26	0	0.00	3	34.05	34.05	-3	2,302	-0.13%
2018/09/25	1	34.00	0	0.00	33.95	1	2,342	0.04%
2018/09/18	1	33.60	1	34.15	33.80	0	2,375	0.00%
2018/09/17	0	0.00	2	32.90	33.20	-2	2,356	-0.08%
2018/09/13	1	32.75	1	32.30	32.50	0	2,417	0.00%
2018/09/12	5	32.10	0	0.00	32.00	5	2,442	0.20%
2018/09/11	0	0.00	1	34.00	33.90	-1	2,417	-0.04%
2018/09/10	1	33.80	0	0.00	33.65	1	2,482	0.04%
2018/09/07	2	34.28	1	34.30	34.45	1	2,530	0.04%
2018/09/05	5	35.85	12	35.75	35.50	-7	2,737	-0.26%
2018/09/03	0	0.00	1	35.50	35.05	-1	3,577	-0.03%
2018/08/31	0	0.00	2	34.68	34.85	-2	3,590	-0.06%
2018/08/29	1	34.30	0	0.00	34.30	1	3,684	0.03%
2018/08/27	6	34.35	0	0.00	34.35	6	3,914	0.15%
2018/08/20	0	0.00	1	33.85	33.90	-1	4,241	-0.02%
2018/08/17	0	0.00	20	34.60	34.35	-20	4,363	-0.46%
2018/08/16	0	0.00	6	34.42	34.75	-6	4,372	-0.14%
2018/08/15	12	34.08	0	0.00	33.90	12	4,345	0.28%
2018/08/14	0	0.00	5	34.90	35.05	-5	4,298	-0.12%
2018/08/13	2	35.40	0	0.00	35.25	2	4,291	0.05%
2018/08/10	0	0.00	6	36.61	36.40	-6	4,279	-0.14%
2018/08/09	1	36.55	2	36.50	36.55	-1	4,277	-0.02%
2018/08/08	2	36.25	11	36.30	36.20	-9	4,235	-0.21%
2018/08/06	0	0.00	15	35.91	35.80	-15	4,258	-0.35%
2018/08/03	20	36.17	0	0.00	36.15	20	4,309	0.46%
2018/08/02	6	35.69	0	0.00	35.50	6	4,380	0.14%
2018/08/01	0	0.00	2	36.65	36.45	-2	4,428	-0.05%
2018/07/31	10	36.16	10	36.55	36.70	0	4,484	0.00%
2018/07/30	6	36.36	0	0.00	35.85	6	4,670	0.13%
2018/07/20	0	0.00	20	35.34	35.70	-20	4,830	-0.41%
2018/07/19	0	0.00	10	35.45	35.30	-10	4,826	-0.21%
2018/07/18	2	35.40	0	0.00	35.50	2	4,885	0.04%
2018/07/17	18	36.00	1	35.95	35.95	17	4,877	0.35%
2018/07/13	2	36.25	0	0.00	35.90	2	4,917	0.04%
2018/07/11	1	35.10	0	0.00	35.05	1	4,917	0.02%
2018/07/10	1	35.40	0	0.00	35.50	1	4,904	0.02%
2018/07/09	1	35.80	10	35.95	35.60	-9	4,895	-0.18%
2018/07/06	0	0.00	18	36.61	36.95	-18	4,837	-0.37%
2018/07/05	18	37.52	0	0.00	36.80	18	4,802	0.37%
2018/07/04	10	37.50	0	0.00	37.10	10	4,814	0.21%
2018/06/29	1	37.70	11	37.28	37.95	-10	4,797	-0.21%
2018/06/28	5	36.80	3	36.82	36.70	2	4,776	0.04%
2018/06/25	1	37.95	10	37.95	37.90	-9	4,782	-0.19%
2018/06/22	11	37.48	1	37.90	38.10	10	4,788	0.21%
2018/06/21	10	38.82	1	38.85	38.10	9	4,799	0.19%
2018/06/20	1	38.30	0	0.00	37.80	1	4,844	0.02%
2018/06/19	1	38.70	1	38.95	38.60	0	4,928	0.00%
2018/06/15	5	39.95	3	40.85	39.65	2	5,021	0.04%
2018/06/14	8	40.82	5	41.06	40.90	3	4,953	0.06%
2018/06/13	2	41.60	34	41.10	41.00	-32	4,897	-0.65%
2018/06/12	69	41.92	54	41.48	40.40	15	4,784	0.31%
2018/06/11	6	40.98	21	40.54	41.25	-15	4,394	-0.34%
2018/06/08	0	0.00	21	37.66	37.50	-21	4,014	-0.52%
2018/06/06	21	37.51	0	0.00	37.45	21	4,136	0.51%
2018/06/05	22	37.66	32	37.78	37.05	-10	4,153	-0.24%
2018/06/04	20	36.81	6	36.82	36.60	14	4,009	0.35%
2018/06/01	1	36.90	0	0.00	36.70	1	4,075	0.02%
2018/05/31	12	36.75	0	37.20	37.40	12	4,169	0.29%
2018/05/30	0	0.00	4	36.31	36.75	-4	4,129	-0.10%
2018/05/29	2	37.38	2	37.30	36.90	0	4,121	0.00%
2018/05/28	5	37.45	0	0.00	37.10	5	4,113	0.12%
2018/05/25	1	37.00	5	37.08	37.60	-4	4,110	-0.10%
2018/05/22	0	0.00	1	36.45	36.10	-1	4,290	-0.02%
2018/05/21	2	36.40	0	0.00	36.45	2	4,338	0.05%
2018/05/18	5	36.25	2	36.28	36.10	3	4,390	0.07%
2018/05/17	1	36.15	1	36.20	36.40	0	4,463	0.00%
2018/05/16	2	36.20	0	0.00	36.05	2	4,494	0.04%
2018/05/15	11	36.57	0	0.00	36.55	11	4,590	0.24%
2018/05/14	1	36.95	0	0.00	37.00	1	4,744	0.02%
2018/05/11	0	0.00	3	37.13	37.00	-3	4,875	-0.06%
2018/05/10	5	37.35	10	37.40	37.20	-5	5,010	-0.10%
2018/05/09	3	37.27	1	37.10	37.00	2	5,290	0.04%
2018/05/08	2	36.85	1	37.00	36.75	1	5,270	0.02%
2018/05/07	0	0.00	12	37.06	37.60	-12	5,277	-0.23%
2018/05/04	6	35.56	12	35.28	35.70	-6	5,201	-0.12%
2018/05/02	0	0.00	3	34.50	34.50	-3	5,205	-0.06%
2018/04/30	3	34.80	0	0.00	34.55	3	5,241	0.06%
2018/04/27	8	34.85	0	0.00	34.85	8	5,297	0.15%
2018/04/26	1	33.80	2	34.73	33.80	-1	5,515	-0.02%
2018/04/25	0	0.00	39	34.43	34.45	-39	5,664	-0.69%
2018/04/24	16	34.92	5	35.00	34.75	11	5,727	0.19%
2018/04/23	8	36.93	7	36.70	36.55	1	5,719	0.02%
2018/04/20	1	37.25	13	36.96	37.00	-12	5,777	-0.21%
2018/04/19	3	37.63	7	37.32	37.30	-4	5,987	-0.07%
2018/04/18	1	36.40	0	0.00	36.40	1	6,067	0.02%
2018/04/17	2	36.73	0	0.00	36.30	2	6,099	0.03%
2018/04/16	1	37.30	0	0.00	37.00	1	6,152	0.02%
2018/04/13	0	0.00	2	37.15	37.15	-2	6,278	-0.03%
2018/04/12	0	0.00	3	37.32	37.20	-3	6,506	-0.05%
2018/04/11	0	0.00	1	37.10	37.15	-1	6,673	-0.01%
2018/04/10	0	0.00	2	37.50	37.25	-2	6,841	-0.03%
2018/04/09	3	37.10	3	36.90	37.10	0	7,079	0.00%
2018/04/03	0	0.00	5	36.57	36.75	-5	7,122	-0.07%
2018/04/02	1	36.65	1	36.65	36.65	0	7,256	0.00%
2018/03/31	8	37.11	4	36.89	37.20	4	7,267	0.06%
2018/03/30	4	36.61	6	36.70	36.50	-2	7,313	-0.03%
2018/03/29	2	36.60	4	36.84	36.50	-2	7,513	-0.03%
2018/03/28	6	37.28	1	37.25	36.80	5	8,077	0.06%
2018/03/27	0	0.00	1	37.30	37.25	-1	8,123	-0.01%
2018/03/26	13	37.07	3	37.05	37.05	10	8,120	0.12%
2018/03/23	11	37.04	0	0.00	36.85	11	8,170	0.13%
2018/03/22	2	38.70	4	38.69	38.10	-2	8,182	-0.02%
2018/03/21	1	38.75	3	38.85	38.80	-2	8,104	-0.02%
2018/03/20	1	37.50	1	37.60	37.50	0	7,971	0.00%
2018/03/19	0	0.00	9	37.74	37.65	-9	7,994	-0.11%
2018/03/16	5	37.61	1	38.25	37.50	4	8,001	0.05%
2018/03/15	0	0.00	2	38.35	38.15	-2	8,026	-0.02%
2018/03/13	2	37.85	0	0.00	37.90	2	8,235	0.02%
2018/03/12	15	38.21	15	37.88	37.65	0	8,212	0.00%
2018/03/09	0	0.00	8	37.40	37.50	-8	8,187	-0.10%
2018/03/08	0	0.00	4	37.63	37.60	-4	8,242	-0.05%
2018/03/07	0	0.00	5	37.20	37.00	-5	8,240	-0.06%
2018/03/06	5	37.65	10	37.54	37.50	-5	8,285	-0.06%
2018/03/05	1	36.85	0	0.00	36.60	1	8,430	0.01%
2018/03/02	7	36.80	4	37.00	37.00	3	8,575	0.03%
2018/03/01	5	36.40	2	37.25	37.45	3	8,599	0.03%
2018/02/27	8	37.05	3	36.85	36.55	5	8,566	0.06%
2018/02/26	5	37.82	6	37.45	37.20	-1	8,516	-0.01%
2018/02/23	4	35.93	8	35.85	36.95	-4	8,348	-0.05%
2018/02/22	2	35.75	0	0.00	35.75	2	8,360	0.02%
2018/02/21	3	35.90	33	35.95	36.00	-30	8,425	-0.36%
2018/02/09	5	35.10	3	33.80	34.90	2	8,485	0.02%
2018/02/08	1	35.50	5	35.60	35.30	-4	8,447	-0.05%
2018/02/07	9	36.35	21	36.49	35.60	-12	8,469	-0.14%
2018/02/06	4	34.33	5	35.15	35.05	-1	8,389	-0.01%
2018/02/05	8	37.33	2	37.55	38.00	6	8,319	0.07%
2018/02/02	30	38.18	0	0.00	38.20	30	8,176	0.37%
2018/02/01	14	37.79	17	37.66	37.85	-3	8,059	-0.04%
2018/01/31	0	0.00	3	35.97	36.35	-3	7,821	-0.04%
2018/01/30	6	36.08	0	0.00	36.00	6	7,885	0.08%
2018/01/29	14	37.05	14	36.86	36.80	0	7,843	0.00%
2018/01/24	0	0.00	1	36.35	36.40	-1	7,716	-0.01%
2018/01/23	0	0.00	5	36.10	36.20	-5	7,677	-0.07%
2018/01/22	17	36.79	5	37.00	36.50	12	7,596	0.16%
2018/01/19	0	0.00	9	35.69	36.25	-9	7,354	-0.12%
2018/01/18	0	0.00	4	36.08	35.55	-4	7,177	-0.06%
2018/01/17	2	36.20	2	36.23	36.10	0	7,099	0.00%
2018/01/16	12	36.07	2	35.95	36.05	10	7,055	0.14%
2018/01/15	28	36.23	33	36.43	36.20	-5	6,974	-0.07%
2018/01/12	1	35.85	4	35.55	35.85	-3	6,763	-0.04%
2018/01/11	0	0.00	5	34.50	35.20	-5	6,616	-0.08%
2018/01/10	2	35.00	3	35.07	35.00	-1	6,551	-0.02%
2018/01/09	4	35.00	29	34.72	35.00	-25	6,503	-0.38%
2018/01/08	9	35.33	3	35.32	34.65	6	6,354	0.09%
2018/01/05	27	34.69	3	34.60	35.20	24	6,109	0.39%
2018/01/04	4	34.63	8	34.79	34.85	-4	5,920	-0.07%
2018/01/03	8	33.68	8	34.37	34.05	0	5,727	0.00%
2018/01/02	5	33.10	1	32.70	33.40	4	5,460	0.07%