欣銓 (3264)-元富-板橋券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
72.6
漲跌
▼1.3
漲幅
-1.76%
成交量
3,717張
產業
上櫃半導體類股
966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

欣銓 (3264)籌碼相關－元富-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

元富-板橋券商分點個股進出
元富-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
2024/05/30	0	0.00	2	73.65	73.90	-2	7,091	-0.03%
2024/05/29	1	73.70	0	0.00	73.60	1	7,284	0.01%
2024/05/28	2	73.50	7	73.84	73.90	-5	7,423	-0.07%
2024/05/27	2	72.85	0	0.00	73.00	2	7,430	0.03%
2024/05/24	0	0.00	1	72.00	72.60	-1	7,463	-0.01%
2024/05/23	1	71.10	0	0.00	71.10	1	7,526	0.01%
2024/05/22	12	72.43	11	72.36	72.50	1	7,488	0.01%
2024/05/21	7	71.20	0	72.00	71.00	7	7,445	0.09%
2024/05/20	0	0.00	1	72.70	71.50	-1	7,378	-0.01%
2024/05/17	6	72.25	1	73.90	71.60	5	7,295	0.07%
2024/05/16	2	73.15	11	73.57	73.60	-9	7,263	-0.12%
2024/05/15	0	0.00	3	73.20	72.70	-3	7,338	-0.04%
2024/05/14	5	72.46	0	72.30	72.20	5	7,397	0.07%
2024/05/13	3	72.80	1	72.80	73.00	2	7,428	0.03%
2024/05/10	3	72.37	0	0.00	72.60	3	7,486	0.04%
2024/05/09	1	72.00	0	0.00	71.70	1	7,538	0.01%
2024/05/07	3	72.17	0	0.00	72.50	3	7,515	0.04%
2024/05/06	4	72.45	0	0.00	72.00	4	7,494	0.05%
2024/05/03	3	73.07	0	73.60	72.60	3	7,545	0.04%
2024/05/02	0	0.00	270	73.05	73.40	-270	7,588	-3.56%	大賣/鉅額交易
2024/04/30	2	72.90	5	73.60	73.30	-3	7,628	-0.04%
2024/04/29	8	73.19	45	72.12	72.30	-37	7,587	-0.49%
2024/04/26	10	78.12	1	78.90	77.50	9	7,457	0.12%
2024/04/24	5	78.32	3	79.30	79.30	2	7,617	0.03%
2024/04/23	10	77.58	1	78.10	77.70	9	7,676	0.12%
2024/04/22	9	77.37	0	78.10	77.70	9	7,751	0.12%
2024/04/19	3	79.50	132	78.89	79.80	-129	7,664	-1.68%	大賣/鉅額交易
2024/04/18	2	79.10	5	79.94	80.00	-3	7,630	-0.04%
2024/04/17	7	78.64	0	0.00	78.50	7	7,682	0.09%
2024/04/16	3	79.33	1	80.00	78.30	2	7,749	0.03%
2024/04/15	1	79.30	6	79.17	79.00	-5	7,718	-0.06%
2024/04/12	16	79.81	1	80.40	79.30	15	7,741	0.19%
2024/04/11	1	79.50	0	0.00	80.00	1	7,753	0.01%
2024/04/10	16	80.33	7	80.91	79.50	9	7,790	0.12%
2024/04/09	4	81.28	0	0.00	80.80	4	7,710	0.05%
2024/04/03	122	81.94	0	0.00	81.30	122	7,877	1.55%	大買/鉅額交易
2024/04/01	3	82.87	2	82.75	82.60	1	7,925	0.01%
2024/03/29	3	82.93	305	83.55	83.60	-302	7,995	-3.78%	大賣/鉅額交易
2024/03/28	3	83.43	215.1	83.15	82.30	-212.1	7,756	-2.73%	大賣/鉅額交易
2024/03/27	5.1	82.32	3	82.04	84.00	2.1	7,619	0.03%
2024/03/26	7	79.94	2	79.75	79.80	5	7,533	0.07%
2024/03/25	2	80.95	0	0.00	81.50	2	7,534	0.03%
2024/03/22	5	82.74	4.2	82.58	81.90	0.8	7,656	0.01%
2024/03/21	3	85.57	4	85.90	85.80	-1	7,676	-0.01%
2024/03/20	6	86.58	12	86.79	85.00	-6	7,656	-0.08%
2024/03/19	7	83.43	29.2	83.34	85.60	-22.1	7,407	-0.30%
2024/03/18	9.2	80.42	9.1	79.54	80.90	0.1	7,155	0.00%
2024/03/15	4	76.60	4	77.38	76.80	0	7,097	0.00%
2024/03/14	117	77.29	117	76.26	76.10	0	7,092	0.00%	大買/大賣/
2024/03/13	1	78.00	22	78.41	77.80	-21	7,099	-0.30%
2024/03/12	512	78.18	7	77.67	77.60	505	7,120	7.09%	大買/鉅額交易
2024/03/11	12	77.98	25.2	77.50	77.00	-13.2	7,290	-0.18%
2024/03/08	15	79.74	43	78.90	79.10	-28	7,393	-0.38%
2024/03/07	10.1	77.87	27	78.06	78.60	-16.9	7,435	-0.23%
2024/03/06	3	76.75	9	76.39	77.00	-6	7,346	-0.08%
2024/03/05	4	76.80	4	76.60	76.60	0	7,364	0.00%
2024/03/04	92	74.65	96	75.97	76.10	-4	7,230	-0.06%
2024/03/01	11	72.65	11	73.21	72.70	0	7,016	0.00%
2024/02/29	3	71.07	0	0.00	71.00	3	6,895	0.04%
2024/02/27	1.8	71.42	16.4	71.57	71.50	-14.6	6,881	-0.21%
2024/02/26	11	72.69	10	72.63	72.50	1	6,876	0.01%
2024/02/23	11	75.04	3	74.20	74.10	8	6,867	0.12%
2024/02/22	1	74.60	5	74.66	74.80	-4	6,855	-0.06%
2024/02/21	2	73.60	0	0.00	73.40	2	6,806	0.03%
2024/02/20	3	73.47	3	73.50	73.30	0	6,821	0.00%
2024/02/19	5	73.48	0	0.00	74.10	5	6,814	0.07%
2024/02/16	1	74.20	1	74.90	73.90	0	6,785	0.00%
2024/02/15	1	73.20	6.4	73.12	74.00	-5.4	6,735	-0.08%
2024/02/05	2	71.15	2	72.05	71.80	0	6,765	0.00%
2024/02/02	13	72.12	7	71.84	71.80	6	6,752	0.09%
2024/02/01	17	72.83	12	73.06	73.00	5	6,716	0.07%
2024/01/31	3	73.97	6.2	73.98	73.90	-3.2	6,709	-0.05%
2024/01/30	5.1	74.20	2	74.30	74.10	3.1	6,767	0.05%
2024/01/29	6	74.20	2	74.15	74.40	4	6,865	0.06%
2024/01/26	8.2	74.42	0	0.00	73.70	8.2	6,939	0.12%
2024/01/25	5	75.36	2	75.00	75.60	3	6,949	0.04%
2024/01/24	6	74.90	9	75.26	75.50	-3	6,955	-0.04%
2024/01/23	8	75.14	4	75.15	75.20	4	7,008	0.06%
2024/01/22	24.3	75.08	18	76.00	75.70	6.3	6,986	0.09%
2024/01/19	9	74.88	9	75.30	75.30	0	7,183	0.00%
2024/01/18	4	72.88	9	73.92	74.30	-5	7,100	-0.07%
2024/01/17	8	73.39	15	73.95	72.90	-7	7,019	-0.10%
2024/01/16	12	72.98	19.3	73.21	73.20	-7.3	6,960	-0.10%
2024/01/15	4	71.60	0	0.00	72.10	4	6,909	0.06%
2024/01/12	21.2	70.73	24	71.05	71.50	-2.8	6,964	-0.04%
2024/01/11	9	70.71	5	70.64	70.60	4	6,927	0.06%
2024/01/10	5	71.64	5.5	72.36	71.80	-0.5	6,867	-0.01%
2024/01/09	1	71.50	6	71.00	71.00	-5	6,789	-0.07%
2024/01/08	1	71.20	1	71.40	71.20	0	6,765	0.00%
2024/01/05	10	72.09	2	72.30	72.10	8	6,772	0.12%
2024/01/04	7	71.93	2	72.10	72.80	5	6,733	0.07%
2024/01/03	9	72.41	5	72.64	72.40	4	6,664	0.06%
2024/01/02	16	73.31	6	73.22	73.30	10	6,628	0.15%
2023/12/29	11	73.65	4	74.53	74.00	7	6,534	0.11%
2023/12/28	3	74.30	5.3	74.48	73.90	-2.3	6,491	-0.04%
2023/12/27	5.1	74.57	7	74.56	74.60	-1.9	6,507	-0.03%
2023/12/26	24.1	73.17	8	73.60	73.90	16.1	6,523	0.25%
2023/12/25	15.3	73.76	8	73.58	72.90	7.3	6,440	0.11%
2023/12/22	40.2	75.14	32	75.24	75.20	8.2	6,332	0.13%
2023/12/21	35.5	74.81	28	75.15	74.70	7.5	6,267	0.12%
2023/12/20	19.4	76.43	8	76.25	76.10	11.4	6,188	0.18%
2023/12/19	15.9	76.89	1	77.30	76.80	14.9	6,160	0.24%
2023/12/18	8.2	80.34	5	79.56	78.50	3.2	6,053	0.05%
2023/12/15	43.7	82.05	31	82.34	81.00	12.7	6,103	0.21%
2023/12/14	47.4	81.75	50	82.13	82.00	-2.6	6,079	-0.04%
2023/12/13	7.6	80.89	6	81.43	80.40	1.6	6,085	0.03%
2023/12/12	2.1	80.18	5	79.98	80.60	-2.9	6,078	-0.05%
2023/12/11	2.1	78.56	2	78.65	78.60	0.1	6,141	0.00%
2023/12/08	7.1	78.28	3	79.10	77.90	4.1	6,309	0.06%
2023/12/07	9.7	78.05	12.1	77.79	77.50	-2.4	6,546	-0.04%
2023/12/06	7.1	78.63	16	80.09	79.80	-8.9	6,603	-0.13%
2023/12/05	10.4	77.31	17	77.56	76.40	-6.6	6,492	-0.10%
2023/12/04	30.3	77.39	42	77.22	77.50	-11.7	6,460	-0.18%
2023/12/01	1.1	71.41	12	72.97	74.40	-10.9	6,201	-0.18%
2023/11/30	8.3	70.85	8	71.09	70.40	0.3	6,133	0.00%
2023/11/29	10	70.00	1	70.20	70.40	9	6,106	0.15%
2023/11/28	2.5	69.08	0	0.00	69.60	2.5	6,162	0.04%
2023/11/27	0.3	69.40	0	0.00	68.70	0.3	6,174	0.00%
2023/11/24	1.1	69.65	0	0.00	69.30	1.1	6,227	0.02%
2023/11/22	1.7	69.89	20	70.19	70.20	-18.3	6,305	-0.29%
2023/11/21	2.3	68.81	0	0.00	68.90	2.3	6,298	0.04%
2023/11/17	0.3	69.20	1	69.40	69.30	-0.7	6,529	-0.01%
2023/11/16	0.1	68.70	0	0.00	68.70	0.1	6,524	0.00%
2023/11/15	7.1	68.86	7	68.93	68.30	0.1	6,509	0.00%
2023/11/14	0.1	68.80	2	68.85	68.70	-2	6,501	-0.03%
2023/11/13	2.1	69.07	15	69.05	69.10	-12.9	6,486	-0.20%
2023/11/10	3	67.70	2	67.80	67.80	1	6,399	0.02%
2023/11/09	4	66.98	3	67.07	67.10	1	6,408	0.02%
2023/11/08	0	0.00	2.4	67.89	67.60	-2.4	6,440	-0.04%
2023/11/07	0	67.50	5.3	68.06	67.80	-5.3	6,406	-0.08%
2023/11/06	5	67.12	18	67.21	67.90	-13	6,390	-0.20%
2023/11/03	5	65.96	8	66.49	66.90	-3	6,306	-0.05%
2023/11/02	4.4	65.27	10.1	65.42	66.00	-5.8	6,288	-0.09%
2023/11/01	4.4	64.92	1	64.80	64.80	3.4	6,320	0.05%
2023/10/31	3	64.70	2	65.25	65.00	1	6,313	0.02%
2023/10/30	1	64.70	13	64.56	64.60	-12	6,366	-0.19%
2023/10/27	52.3	66.22	23	64.40	64.00	29.3	6,470	0.45%
2023/10/26	0	0.00	7	64.14	64.30	-7	6,517	-0.11%
2023/10/25	2	65.00	2	65.00	64.90	0	6,834	0.00%
2023/10/24	6.2	64.64	5	64.60	64.60	1.2	6,896	0.02%
2023/10/23	1	64.80	2.2	64.58	64.20	-1.2	6,867	-0.02%
2023/10/20	0	65.20	0	0.00	65.00	0	6,837	0.00%
2023/10/19	2	62.35	1	62.90	63.30	1	6,849	0.01%
2023/10/18	10	62.43	4	62.73	62.70	6	6,961	0.09%
2023/10/17	3	62.60	3	62.77	62.40	0	7,098	0.00%
2023/10/16	4	61.85	0.5	61.90	62.30	3.5	7,341	0.05%
2023/10/13	10	62.95	8	63.13	63.10	2	7,398	0.03%
2023/10/12	7	61.91	0	0.00	62.40	7	7,422	0.09%
2023/10/11	3	62.27	0	0.00	61.80	3	7,518	0.04%
2023/10/06	4	62.48	0	0.00	62.10	4	7,644	0.05%
2023/10/05	5	62.80	0	0.00	62.80	5	7,650	0.07%
2023/10/04	0.2	61.27	3	60.83	62.00	-2.8	7,686	-0.04%
2023/10/03	0	62.58	3	62.20	62.10	-3	7,692	-0.04%
2023/10/02	2	63.30	3	63.23	63.30	-1	7,673	-0.01%
2023/09/28	1	62.00	0	0.00	62.50	1	7,649	0.01%
2023/09/27	0	61.60	4	61.70	61.80	-4	7,733	-0.05%
2023/09/26	1.1	62.60	0	0.00	62.20	1.1	7,868	0.01%
2023/09/25	3.1	63.49	1	63.90	63.20	2.1	7,928	0.03%
2023/09/22	4.1	63.38	0	0.00	63.40	4.1	7,983	0.05%
2023/09/21	2.1	63.47	33	63.53	63.30	-30.9	7,989	-0.39%
2023/09/20	7	65.60	25.3	65.46	65.00	-18.3	8,003	-0.23%
2023/09/19	10	67.50	8	68.36	67.80	2	7,885	0.03%
2023/09/18	7	67.96	4	67.65	67.30	3	7,881	0.04%
2023/09/15	9.1	68.86	7	68.89	68.40	2.1	7,932	0.03%
2023/09/14	9.1	68.75	4	68.63	68.30	5.1	8,033	0.06%
2023/09/13	15.1	69.23	19.9	69.32	69.30	-4.8	8,128	-0.06%
2023/09/12	18	68.29	6	68.58	68.20	12	8,139	0.15%
2023/09/11	0	66.35	3	66.87	65.60	-3	8,096	-0.04%
2023/09/08	17	65.81	16	65.93	65.80	1	8,040	0.01%
2023/09/07	7	65.96	6.3	66.20	65.00	0.7	8,038	0.01%
2023/09/06	11	64.40	13.5	65.00	65.00	-2.5	7,993	-0.03%
2023/09/05	1	63.41	7	63.74	64.40	-6	7,953	-0.08%
2023/09/04	5	62.60	16	62.63	63.30	-11	7,886	-0.14%
2023/09/01	24	62.87	21	62.69	62.70	3	7,876	0.04%
2023/08/31	5.5	62.32	16	62.14	62.50	-10.5	7,809	-0.13%
2023/08/30	3	62.07	6	62.02	62.00	-3	7,806	-0.04%
2023/08/29	1	61.20	0	0.00	61.50	1	7,807	0.01%
2023/08/28	22	62.10	21	61.31	61.10	1	7,794	0.01%
2023/08/25	4	61.43	7	61.70	61.50	-3	7,717	-0.04%
2023/08/24	7	62.15	1	61.60	61.40	6	7,713	0.08%
2023/08/23	18.1	60.68	11	60.86	60.90	7.1	7,717	0.09%
2023/08/22	4	58.77	2	59.00	58.80	2	7,816	0.03%
2023/08/21	0.2	58.60	0	0.00	58.60	0.2	7,815	0.00%
2023/08/16	0	58.30	0	0.00	58.00	0	7,780	0.00%
2023/08/15	3	58.13	1	58.30	58.40	2	7,789	0.03%
2023/08/14	0	57.10	4	57.15	57.30	-4	7,782	-0.05%
2023/08/11	0	58.80	1	58.80	58.80	-1	7,709	-0.01%
2023/08/10	2	59.50	0	0.00	59.50	2	7,662	0.03%
2023/08/09	0	60.70	0	0.00	60.70	0	7,615	0.00%
2023/08/08	1	60.90	0	0.00	60.80	1	7,593	0.01%
2023/08/07	2	61.20	5	61.54	61.70	-3	7,542	-0.04%
2023/08/04	0	60.65	0	0.00	60.80	0	7,438	0.00%
2023/08/02	10	60.71	10	60.56	60.40	0	7,414	0.00%
2023/08/01	7	60.70	3	61.07	60.70	4	7,291	0.06%
2023/07/31	41	62.80	22	63.10	61.70	19	7,170	0.26%
2023/07/28	20.1	63.51	31	63.63	64.10	-10.9	6,834	-0.16%
2023/07/27	3	60.60	2	61.10	61.50	1	6,461	0.02%
2023/07/26	1	61.60	0	0.00	61.40	1	6,392	0.02%
2023/07/25	0	0.00	10	62.20	62.40	-10	6,388	-0.16%
2023/07/24	11	61.89	12	61.78	61.80	-1	6,360	-0.02%
2023/07/21	21	62.92	14	62.96	63.30	7	6,277	0.11%
2023/07/20	26	63.27	16	63.25	63.90	10	6,173	0.16%
2023/07/19	25	64.02	19.1	63.93	63.50	5.9	6,018	0.10%
2023/07/18	0	61.80	60	62.27	63.00	-60	5,804	-1.03%
2023/07/17	1	62.10	5	62.26	62.30	-4	5,787	-0.07%
2023/07/14	7	61.40	6	62.30	61.10	1	5,768	0.02%
2023/07/13	5	62.16	8.1	61.96	62.00	-3.1	5,679	-0.05%
2023/07/12	5	60.94	0	0.00	60.70	5	5,566	0.09%
2023/07/11	2	60.95	1	61.60	61.40	1	5,602	0.02%
2023/07/10	1.1	60.60	4	60.60	60.90	-2.9	5,564	-0.05%
2023/07/07	4	60.45	0	0.00	60.40	4	5,564	0.07%
2023/07/06	1.1	61.13	0	0.00	61.00	1.1	5,565	0.02%
2023/07/05	5	63.24	8	63.40	62.40	-3	5,534	-0.05%
2023/07/04	8	62.75	17.1	62.93	62.90	-9.1	5,450	-0.17%
2023/07/03	2	61.55	7	61.50	61.40	-5	5,325	-0.09%
2023/06/30	3	60.20	0	0.00	60.90	3	5,283	0.06%
2023/06/29	5.3	60.15	11	59.91	60.30	-5.7	5,241	-0.11%
2023/06/28	4	61.63	9	61.54	61.10	-5	5,207	-0.10%
2023/06/27	38.6	60.84	5	60.68	60.40	33.6	5,197	0.65%
2023/06/26	10	59.49	0	0.00	59.60	10	5,216	0.19%
2023/06/21	12	60.71	0	0.00	60.20	12	5,152	0.23%
2023/06/20	28.1	62.28	31	62.05	61.70	-2.9	5,035	-0.06%
2023/06/19	31	65.46	21	65.73	65.50	10	4,856	0.21%
2023/06/16	10.5	64.04	0	0.00	64.00	10.5	4,636	0.23%
2023/06/15	32	63.61	28	63.38	63.90	4	4,478	0.09%
2023/06/14	18	61.22	24	61.38	61.40	-6	4,336	-0.14%
2023/06/13	0	60.40	12	60.07	60.50	-12	4,458	-0.27%
2023/06/12	1.1	60.73	3	59.30	59.30	-1.9	4,532	-0.04%
2023/06/09	3.1	59.81	9	60.02	60.20	-5.9	4,588	-0.13%
2023/06/08	0	59.13	0	0.00	59.40	0	4,606	0.00%
2023/06/07	0	58.57	0.3	58.50	59.10	-0.3	4,715	-0.01%
2023/06/06	0.1	58.53	2	58.30	58.70	-1.9	4,764	-0.04%
2023/06/05	1.1	58.42	2	58.75	58.80	-0.9	4,956	-0.02%
2023/06/02	5.1	58.32	3.1	58.50	58.50	1.9	5,141	0.04%
2023/06/01	0	57.77	10	57.50	58.10	-10	5,147	-0.19%
2023/05/31	0	58.03	16	58.10	58.20	-16	5,204	-0.31%
2023/05/30	4	58.15	18	58.07	58.30	-14	5,186	-0.27%
2023/05/29	6	58.40	4	58.45	58.40	2	5,167	0.04%
2023/05/26	44.2	56.75	16	57.56	57.40	28.2	5,104	0.55%
2023/05/25	2	54.75	2	55.30	55.40	0	4,929	0.00%
2023/05/24	0	0.00	4	54.25	54.80	-4	4,916	-0.08%
2023/05/22	2	54.40	0	0.00	54.10	2	4,965	0.04%
2023/05/19	3	54.13	0	0.00	54.50	3	5,006	0.06%
2023/05/18	1	54.30	0	0.00	54.30	1	5,054	0.02%
2023/05/17	12	53.68	0	0.00	53.60	12	5,132	0.23%
2023/05/16	6	53.23	4	53.10	53.00	2	5,178	0.04%
2023/05/15	4	53.02	4	53.00	52.90	0	5,208	0.00%
2023/05/12	0	53.20	0	0.00	53.10	0	5,249	0.00%
2023/05/11	3	53.57	2	53.70	53.30	1	5,274	0.02%
2023/05/10	6	53.80	0	0.00	53.70	6	5,350	0.11%
2023/05/09	0.1	55.00	0.1	54.44	54.20	0	5,391	0.00%
2023/05/08	5	54.30	1	54.50	54.20	4	5,369	0.07%
2023/05/05	2	53.70	2	53.60	53.90	0	5,402	0.00%
2023/05/04	2	53.20	2	53.55	53.60	0	5,485	0.00%
2023/05/03	2	53.50	2	53.40	53.40	0	5,558	0.00%
2023/05/02	2	53.30	2	54.10	53.90	0	5,576	0.00%
2023/04/28	3	54.30	1	53.70	54.00	2	5,670	0.04%
2023/04/27	1	53.00	0	0.00	53.60	1	5,651	0.02%
2023/04/26	0	53.50	1	53.10	53.30	-1	5,670	-0.02%
2023/04/25	1	52.85	0	54.23	53.00	1	5,641	0.02%
2023/04/24	0	54.37	0	0.00	54.40	0	5,588	0.00%
2023/04/21	3	54.80	0	0.00	54.60	3	5,579	0.05%
2023/04/20	4	55.78	1	55.80	55.80	3	5,528	0.05%
2023/04/19	3	56.40	2	56.80	56.50	1	5,485	0.02%
2023/04/18	10	57.66	3	57.50	57.20	7	5,428	0.13%
2023/04/17	0	57.50	1	57.70	57.60	-1	5,417	-0.02%
2023/04/14	9	57.40	1	57.20	57.40	8	5,383	0.15%
2023/04/13	12	57.92	0	0.00	57.70	12	5,332	0.23%
2023/04/12	1	58.60	2	58.35	58.40	-1	5,311	-0.02%
2023/04/11	2	58.25	2.1	58.30	58.30	-0.1	5,258	0.00%
2023/04/10	1.1	57.50	0	0.00	57.40	1.1	5,226	0.02%
2023/04/07	3	58.20	2	58.00	58.00	1	5,191	0.02%
2023/04/06	8	57.60	7	57.91	58.30	1	5,139	0.02%
2023/03/31	3	57.47	0	0.00	57.50	3	5,082	0.06%
2023/03/30	5	56.82	4.1	56.87	57.40	0.9	5,037	0.02%
2023/03/29	1	55.70	1	55.70	56.00	0	5,003	0.00%
2023/03/28	0.5	55.71	9	55.94	56.10	-8.5	4,986	-0.17%
2023/03/27	1	56.90	0	56.90	56.70	1	4,901	0.02%
2023/03/24	1	58.50	0	0.00	58.00	1	4,809	0.02%
2023/03/23	3	57.57	3	58.13	58.40	0	4,764	0.00%
2023/03/22	2.4	57.83	0	0.00	57.70	2.4	4,696	0.05%
2023/03/21	2	57.60	1	57.50	58.00	1	4,642	0.02%
2023/03/20	2.1	58.13	3	58.13	57.60	-0.9	4,600	-0.02%
2023/03/17	14	57.92	12	57.40	57.70	2	4,536	0.04%
2023/03/16	11	58.43	8	57.48	57.20	3	4,434	0.07%
2023/03/15	16	58.68	18	58.62	58.50	-2	4,213	-0.05%
2023/03/14	16	57.88	13	57.78	57.30	3	4,080	0.07%
2023/03/13	1	57.20	6	57.42	57.40	-5	3,957	-0.13%
2023/03/10	3.1	57.46	6	57.70	56.50	-2.9	3,845	-0.08%
2023/03/09	3.1	59.56	9	58.94	59.40	-5.9	3,717	-0.16%
2023/03/08	7	59.59	10	59.25	59.60	-3	3,611	-0.08%
2023/03/07	9	58.81	25	58.27	58.90	-16	3,442	-0.46%
2023/03/06	2	57.10	7	56.93	56.90	-5	3,315	-0.15%
2023/03/03	0	0.00	3	55.80	56.40	-3	3,276	-0.09%
2023/03/02	3	54.73	1	55.00	54.90	2	3,274	0.06%
2023/03/01	5	55.10	7	55.20	55.10	-2	3,282	-0.06%
2023/02/24	4	56.27	10.5	56.11	56.10	-6.5	3,275	-0.20%
2023/02/23	6	55.80	3	55.70	56.10	3	3,201	0.09%
2023/02/22	3	54.47	1	54.20	54.80	2	3,171	0.06%
2023/02/21	2	54.50	0	0.00	54.40	2	3,187	0.06%
2023/02/20	1	54.80	0	0.00	54.80	1	3,236	0.03%
2023/02/17	9	54.88	11	54.85	55.00	-2	3,274	-0.06%
2023/02/16	7	54.20	4	54.50	54.30	3	3,295	0.09%
2023/02/15	7	54.90	5	54.30	54.30	2	3,415	0.06%
2023/02/14	2	55.30	10	55.81	55.90	-8	3,387	-0.24%
2023/02/13	0	55.90	1	55.70	55.90	-1	3,474	-0.03%
2023/02/10	1	55.60	0	0.00	55.30	1	3,588	0.03%
2023/02/09	0.1	55.80	1	56.00	56.00	-0.9	3,616	-0.02%
2023/02/08	3	55.87	5	56.66	56.10	-2	3,639	-0.05%
2023/02/07	0	56.30	10	56.13	56.40	-10	3,581	-0.28%
2023/02/06	1	55.10	13	55.35	55.50	-12	3,626	-0.33%
2023/02/03	4	55.00	6	55.10	55.10	-2	3,748	-0.05%
2023/02/02	1	54.60	4	54.98	54.70	-3	3,735	-0.08%
2023/02/01	0	53.80	5.1	53.48	53.90	-5.1	3,795	-0.13%
2023/01/31	0	53.00	0	0.00	52.70	0	3,740	0.00%
2023/01/30	1	52.90	5	52.50	53.00	-4	3,744	-0.11%
2023/01/17	0	51.10	1	51.20	51.10	-1	3,697	-0.03%
2023/01/16	0	50.50	0	0.00	50.90	0	3,724	0.00%
2023/01/13	0	49.85	0	0.00	50.10	0	3,724	0.00%
2023/01/12	0.1	50.20	5	50.50	50.40	-5	3,791	-0.13%
2023/01/11	6.1	50.61	0	0.00	50.50	6.1	3,854	0.16%
2023/01/10	0.1	50.90	5	50.88	50.80	-4.9	3,918	-0.13%
2023/01/09	2.1	50.99	1	51.00	50.90	1.1	3,945	0.03%
2023/01/06	2	49.88	1	50.00	50.10	1	3,930	0.03%
2023/01/05	1	50.00	0	0.00	50.00	1	3,981	0.03%
2023/01/04	0	49.20	0	0.00	49.50	0	4,006	0.00%
2023/01/03	1	49.80	1	49.60	49.60	0	4,062	0.00%
2022/12/30	0.1	49.40	6	49.20	49.60	-5.9	4,069	-0.14%
2022/12/29	0.1	48.55	2	47.68	48.30	-1.9	4,076	-0.05%
2022/12/28	4.2	48.31	0	0.00	48.20	4.2	4,116	0.10%
2022/12/27	0.1	49.40	5	49.30	49.30	-4.9	4,117	-0.12%
2022/12/26	0.1	49.85	0	0.00	49.55	0.1	4,157	0.00%
2022/12/23	0.1	49.90	0	0.00	49.85	0.1	4,190	0.00%
2022/12/22	6.1	51.01	2	51.00	50.30	4.1	4,214	0.10%
2022/12/21	0.1	49.90	5	50.02	49.90	-5	4,223	-0.12%
2022/12/20	5.2	48.94	0	0.00	48.20	5.2	4,195	0.12%
2022/12/19	0.1	50.00	0	0.00	50.10	0.1	4,203	0.00%
2022/12/16	0.1	50.70	2	50.40	50.70	-2	4,206	-0.05%
2022/12/15	0.1	50.60	5	50.66	50.60	-5	4,210	-0.12%
2022/12/14	0.1	50.60	0	0.00	50.60	0.1	4,232	0.00%
2022/12/13	4.1	49.83	0	0.00	50.20	4.1	4,254	0.10%
2022/12/12	2.1	49.98	0	0.00	49.90	2.1	4,281	0.05%
2022/12/09	7.2	50.90	0	0.00	50.30	7.2	4,294	0.17%
2022/12/08	2.1	50.21	4	50.63	50.70	-1.9	4,313	-0.04%
2022/12/07	3.1	50.04	0	0.00	50.10	3.1	4,324	0.07%
2022/12/06	3.2	51.08	1	51.00	50.60	2.2	4,321	0.05%
2022/12/05	2.1	51.62	22	51.90	52.10	-19.9	4,321	-0.46%
2022/12/02	3.1	50.80	19	50.78	51.00	-15.9	4,380	-0.36%
2022/12/01	1	50.60	0.2	50.30	50.30	0.8	4,376	0.02%
2022/11/30	0.1	49.70	0	0.00	49.80	0.1	4,355	0.00%
2022/11/29	2	49.28	2	49.60	49.55	0	4,402	0.00%
2022/11/28	33.2	50.35	8	50.03	49.65	25.2	4,372	0.58%
2022/11/25	2.1	49.81	29	50.08	50.10	-26.9	4,293	-0.63%
2022/11/24	8	48.93	9	49.09	49.25	-1	4,259	-0.02%
2022/11/23	15.1	50.43	3	50.00	50.10	12.1	4,175	0.29%
2022/11/22	0.1	50.10	0	0.00	50.10	0.1	4,174	0.00%
2022/11/21	0.1	50.00	3	50.00	50.10	-2.9	4,172	-0.07%
2022/11/18	1	50.49	11	50.55	50.10	-10	4,186	-0.24%
2022/11/17	3.1	49.78	10	50.12	50.30	-6.9	4,147	-0.17%
2022/11/16	12.1	49.80	2	49.60	50.00	10.1	4,132	0.24%
2022/11/15	3.1	48.96	2	48.98	48.90	1.1	4,093	0.03%
2022/11/14	7.1	48.65	13.5	48.62	48.70	-6.4	4,045	-0.16%
2022/11/11	7.1	47.97	8	47.88	48.35	-0.9	3,975	-0.02%
2022/11/10	2.1	46.35	2	46.70	46.75	0.1	3,816	0.00%
2022/11/09	10.2	45.90	11	46.18	46.15	-0.8	3,794	-0.02%
2022/11/08	1.1	45.16	3	45.78	45.30	-1.9	3,716	-0.05%
2022/11/07	4	44.89	3	45.07	44.85	1	3,619	0.03%
2022/11/04	0	0.00	1	44.40	44.65	-1	3,607	-0.03%
2022/11/02	6	44.24	6	44.02	43.85	0	3,611	0.00%
2022/11/01	3	44.05	18	42.81	43.95	-15	3,661	-0.41%
2022/10/31	10	42.25	0	0.00	41.85	10	3,563	0.28%
2022/10/28	3	42.88	6	42.78	41.65	-3	3,615	-0.08%
2022/10/26	1	40.35	0	0.00	39.70	1	3,520	0.03%
2022/10/25	1	40.10	1	40.50	39.75	0	3,551	0.00%
2022/10/24	0	0.00	31	39.90	39.70	-31	3,576	-0.87%
2022/10/21	2	38.70	0	0.00	38.70	2	3,586	0.06%
2022/10/20	8	38.43	2	38.80	38.85	6	3,572	0.17%
2022/10/19	5	39.69	1	39.55	39.30	4	3,566	0.11%
2022/10/18	8	39.99	0	0.00	40.15	8	3,549	0.23%
2022/10/17	1	39.40	0	0.00	40.85	1	3,529	0.03%
2022/10/14	1	40.10	0	0.00	40.70	1	3,541	0.03%
2022/10/13	0	38.50	0	0.00	38.50	0	3,635	0.00%
2022/10/12	1	40.25	0	0.00	40.15	1	3,611	0.03%
2022/10/11	17.1	41.68	0	0.00	41.00	17.1	3,652	0.47%
2022/10/07	0	0.00	1	44.30	44.25	-1	3,672	-0.03%
2022/10/06	0	0.00	1	44.10	44.15	-1	3,702	-0.03%
2022/10/03	0	0.00	2	41.50	42.50	-2	3,799	-0.05%
2022/09/30	2	39.33	1	41.60	41.80	1	3,847	0.03%
2022/09/29	5	40.45	0	0.00	40.90	5	3,860	0.13%
2022/09/28	1	40.00	14	40.29	39.40	-13	3,851	-0.34%
2022/09/26	13	41.24	0	0.00	40.65	13	3,860	0.34%
2022/09/23	1	43.55	0	0.00	42.90	1	3,865	0.03%
2022/09/22	1	43.20	0	0.00	43.80	1	3,907	0.03%
2022/09/21	1	44.05	45	43.20	43.20	-44	3,920	-1.12%
2022/09/20	3.1	44.11	1	43.80	44.05	2.1	3,940	0.05%
2022/09/19	2	44.58	2	44.00	44.00	0	3,970	0.00%
2022/09/16	0	0.00	2	45.45	45.00	-2	3,966	-0.05%
2022/09/14	0	0.00	2	46.65	46.80	-2	4,046	-0.05%
2022/09/13	1	47.05	7	46.74	46.70	-6	4,061	-0.15%
2022/09/12	3.1	46.67	10	46.68	46.65	-6.9	4,086	-0.17%
2022/09/08	3	45.42	32.2	45.08	46.00	-29.2	4,072	-0.72%
2022/09/07	2	42.65	0	0.00	42.65	2	4,050	0.05%
2022/09/06	1	43.40	1	43.90	43.25	0	4,107	0.00%
2022/09/05	11	44.06	25	43.69	43.50	-14	4,158	-0.34%
2022/09/01	2	45.30	3	45.35	45.40	-1	4,189	-0.02%
2022/08/31	5	45.50	0	0.00	45.80	5	4,218	0.12%
2022/08/30	7	45.03	0	0.00	44.95	7	4,227	0.17%
2022/08/29	21	44.21	21	44.71	44.80	0	4,249	0.00%
2022/08/26	8	45.84	16	46.41	45.55	-8	4,283	-0.19%
2022/08/25	2	45.50	4	45.89	46.10	-2	4,437	-0.05%
2022/08/24	0	0.00	2	45.05	44.50	-2	4,566	-0.04%
2022/08/23	9	44.48	0	0.00	44.50	9	4,650	0.19%
2022/08/22	7	45.06	4	44.78	44.80	3	4,663	0.06%
2022/08/19	26	45.98	0	0.00	45.70	26	4,610	0.56%
2022/08/18	1	45.35	1	45.40	45.65	0	4,581	0.00%
2022/08/17	0	0.00	6	46.26	45.85	-6	4,553	-0.13%
2022/08/16	8	45.79	6	45.46	45.60	2	4,514	0.04%
2022/08/15	11	45.01	13	44.92	44.95	-2	4,458	-0.04%
2022/08/12	3	44.15	1	44.20	44.10	2	4,395	0.05%
2022/08/11	0	43.55	8	43.48	43.50	-8	4,350	-0.18%
2022/08/10	2	43.05	5	43.15	43.00	-3	4,290	-0.07%
2022/08/09	18.1	43.03	8	43.03	43.50	10.1	4,269	0.24%
2022/08/08	21	43.00	27	43.27	43.50	-6	4,212	-0.14%
2022/08/05	17	41.45	33	41.61	41.50	-16	4,074	-0.39%
2022/08/04	5	41.09	7	41.22	41.00	-2	4,032	-0.05%
2022/08/03	20	41.05	11	40.75	40.80	9	3,925	0.23%
2022/08/02	11	40.14	1	40.50	40.00	10	3,873	0.26%
2022/08/01	0	0.00	1	41.55	41.20	-1	3,837	-0.03%
2022/07/29	0	40.85	3	40.95	41.15	-3	3,775	-0.08%
2022/07/27	0	0.00	31	39.08	39.40	-31	3,638	-0.85%
2022/07/26	19	38.47	2	38.25	38.30	17	3,615	0.47%
2022/07/25	10	39.51	0	0.00	39.65	10	3,564	0.28%
2022/07/22	14	40.25	11	40.14	40.15	3	3,526	0.09%
2022/07/21	5	39.90	6	40.40	40.45	-1	3,515	-0.03%
2022/07/20	9	39.76	19	39.92	39.60	-10	3,490	-0.29%
2022/07/19	11	38.32	0	0.00	38.60	11	3,402	0.32%
2022/07/18	15	37.84	14	38.28	38.70	1	3,375	0.03%
2022/07/15	2	37.00	3	36.35	37.55	-1	3,286	-0.03%
2022/07/14	3	35.53	0	0.00	36.25	3	3,222	0.09%
2022/07/13	4	35.80	6	35.81	35.75	-2	3,171	-0.06%
2022/07/12	3	35.25	1	35.35	34.85	2	3,135	0.06%
2022/07/11	10	36.78	12	36.73	36.60	-2	3,088	-0.06%
2022/07/08	4	36.60	3	36.13	37.25	1	3,019	0.03%
2022/07/07	8	34.05	5	33.65	34.50	3	2,966	0.10%
2022/07/05	2	34.60	0	0.00	35.10	2	2,965	0.07%
2022/07/04	1	34.95	0	0.00	34.55	1	2,940	0.03%
2022/07/01	3	35.00	2	34.85	34.55	1	2,934	0.03%
2022/06/29	0	0.00	6	37.40	37.20	-6	2,842	-0.21%
2022/06/28	5	37.90	0	0.00	37.95	5	2,805	0.18%
2022/06/27	3	39.10	0	0.00	39.00	3	2,781	0.11%
2022/06/24	2	39.00	0	0.00	38.60	2	2,734	0.07%
2022/06/23	1	38.00	0	0.00	38.55	1	2,726	0.04%
2022/06/22	1	40.25	1	39.85	39.00	0	2,673	0.00%
2022/06/21	2	40.88	0	0.00	41.00	2	2,602	0.08%
2022/06/20	7	42.51	3	40.80	40.35	4	2,576	0.16%
2022/06/17	21	43.69	16	43.33	43.10	5	2,524	0.20%
2022/06/16	4	47.09	2	45.80	44.70	2	2,470	0.08%
2022/06/15	1	49.80	7	50.00	49.75	-6	2,387	-0.25%
2022/06/14	4	50.15	4	49.50	50.60	0	2,348	0.00%
2022/06/13	4	50.38	1	50.10	50.00	3	2,307	0.13%
2022/06/10	5	50.60	7	50.89	51.10	-2	2,266	-0.09%
2022/06/09	2	51.00	8	50.85	50.50	-6	2,219	-0.27%
2022/06/08	1	50.10	2	50.25	50.10	-1	2,172	-0.05%
2022/06/07	1	49.80	52	49.67	50.00	-51	2,161	-2.36%
2022/06/06	7	49.56	9	49.77	50.20	-2	2,140	-0.09%
2022/06/02	21	50.37	18	50.41	50.40	3	2,125	0.14%
2022/06/01	40	48.84	49	49.86	49.60	-9	1,963	-0.46%
2022/05/31	11	47.81	3	47.85	48.25	8	1,806	0.44%
2022/05/30	1	45.50	7	46.15	47.40	-6	1,732	-0.35%
2022/05/27	6	44.93	3	45.07	45.10	3	1,688	0.18%
2022/05/26	0	0.00	1	44.45	44.30	-1	1,707	-0.06%
2022/05/25	0	0.00	1	44.60	44.55	-1	1,745	-0.06%
2022/05/24	2	44.78	0	0.00	44.40	2	1,800	0.11%
2022/05/23	1	45.65	1	45.90	45.05	0	1,811	0.00%
2022/05/20	2	45.00	2	45.08	45.50	0	1,861	0.00%
2022/05/19	1	44.45	1	44.90	44.85	0	1,872	0.00%
2022/05/18	4	45.58	0	0.00	45.45	4	1,898	0.21%
2022/05/17	0	0.00	1	45.45	45.60	-1	1,908	-0.05%
2022/05/16	1	45.05	1	45.35	44.80	0	1,936	0.00%
2022/05/13	0	0.00	1	44.40	44.40	-1	1,953	-0.05%
2022/05/12	0	0.00	2	43.50	43.15	-2	1,991	-0.10%
2022/05/11	0	0.00	3	44.33	44.15	-3	2,009	-0.15%
2022/05/10	2	44.45	1	44.85	44.60	1	2,093	0.05%
2022/05/06	0	44.90	0	0.00	45.45	0	2,180	0.00%
2022/05/05	8	45.63	9	45.76	45.45	-1	2,198	-0.05%
2022/05/04	0	44.75	1	44.80	44.75	-1	2,204	-0.04%
2022/05/03	1	43.85	1	43.70	44.30	0	2,239	0.00%
2022/04/29	3	44.30	2	45.10	43.50	1	2,291	0.04%
2022/04/28	0	0.00	3	43.70	43.50	-3	2,326	-0.13%
2022/04/27	2	42.13	4	42.93	42.85	-2	2,343	-0.09%
2022/04/26	3.1	44.62	3	44.25	44.00	0.1	2,325	0.00%
2022/04/25	13	45.14	0	0.00	44.80	13	2,317	0.56%
2022/04/22	3	46.48	0	0.00	46.85	3	2,322	0.13%
2022/04/20	4	46.70	11	47.13	47.10	-7	2,418	-0.29%
2022/04/19	1	46.40	3	46.42	46.25	-2	2,434	-0.08%
2022/04/18	0	0.00	4	45.75	45.65	-4	2,511	-0.16%
2022/04/15	14	46.44	0	0.00	46.10	14	2,537	0.55%
2022/04/14	28	47.19	1	47.50	47.45	27	2,570	1.05%
2022/04/13	4	46.05	1	46.35	46.55	3	2,640	0.11%
2022/04/12	7	46.47	0	0.00	46.10	7	2,646	0.26%
2022/04/11	21	48.12	0	0.00	47.60	21	2,621	0.80%
2022/04/08	21	48.35	0	0.00	48.70	21	2,644	0.79%
2022/04/07	2	48.43	3	48.28	48.20	-1	2,655	-0.04%
2022/04/06	0	49.00	0	0.00	48.85	0	2,656	0.00%
2022/04/01	1	49.50	0	0.00	49.60	1	2,671	0.04%
2022/03/31	0	0.00	1	50.10	50.10	-1	2,671	-0.04%
2022/03/30	1	50.20	26	50.20	50.10	-25	2,714	-0.92%
2022/03/28	26	49.70	1	49.70	49.65	25	2,751	0.91%
2022/03/25	0	0.00	2	50.90	50.50	-2	2,738	-0.07%
2022/03/24	1	50.90	11	50.54	50.90	-10	2,738	-0.37%
2022/03/23	12	50.71	41	50.70	50.70	-29	2,768	-1.05%
2022/03/22	40	50.10	0	0.00	50.20	40	2,784	1.44%
2022/03/21	1	50.70	20	50.55	50.30	-19	2,829	-0.67%
2022/03/17	1	49.65	3	50.03	50.30	-2	2,898	-0.07%
2022/03/16	5	48.91	0	0.00	48.40	5	2,882	0.17%
2022/03/15	1	49.30	0	49.40	48.75	1	2,870	0.03%
2022/03/14	20	50.10	0	50.50	50.20	20	2,924	0.68%
2022/03/10	5	50.50	9	50.31	50.50	-4	3,021	-0.13%
2022/03/09	0	0.00	5	48.85	48.80	-5	3,080	-0.16%
2022/03/08	15	49.32	3	48.70	48.30	12	3,136	0.38%
2022/03/07	5	50.01	8	50.48	50.00	-3	3,153	-0.10%
2022/03/04	4	51.85	0	0.00	51.70	4	3,246	0.12%
2022/03/03	2	52.20	15	51.83	52.00	-13	3,297	-0.39%
2022/03/02	5	51.02	0	0.00	51.30	5	3,400	0.15%
2022/03/01	18	51.31	2	51.40	51.30	16	3,507	0.46%
2022/02/25	10	50.75	1	49.95	50.60	9	3,573	0.25%
2022/02/24	11	49.46	5	49.18	49.20	6	3,643	0.16%
2022/02/23	2	50.30	4	50.33	50.50	-2	3,777	-0.05%
2022/02/22	19	50.45	3	50.13	50.00	16	3,815	0.42%
2022/02/21	0	0.00	2	51.30	51.50	-2	3,828	-0.05%
2022/02/18	3	51.37	1	51.60	51.50	2	3,877	0.05%
2022/02/17	2	51.75	0	0.00	51.70	2	3,931	0.05%
2022/02/16	4	51.75	13	52.02	51.70	-9	4,002	-0.22%
2022/02/15	11	51.66	1	51.40	51.20	10	4,080	0.25%
2022/02/14	11	51.60	0	0.00	51.60	11	4,139	0.27%
2022/02/10	13	54.33	8	53.71	53.70	5	4,226	0.12%
2022/02/09	20	53.98	9	53.58	54.40	11	4,347	0.25%
2022/02/08	1.2	52.23	1	52.40	52.10	0.2	4,403	0.00%
2022/02/07	4	52.13	0	0.00	51.90	4	4,489	0.09%
2022/01/26	3	52.23	0	0.00	52.20	3	4,650	0.06%
2022/01/25	11	52.90	1	53.10	52.10	10	4,793	0.21%
2022/01/24	13.1	53.00	26	52.27	53.00	-12.9	4,966	-0.26%
2022/01/21	1	53.38	3	53.23	53.00	-2	5,218	-0.04%
2022/01/20	11	53.53	12	53.68	53.30	-1	5,229	-0.02%
2022/01/19	17	53.18	1	53.40	53.20	16	5,266	0.30%
2022/01/18	4	53.30	2	53.75	52.70	2	5,333	0.04%
2022/01/17	3	53.30	4	52.88	53.20	-1	5,378	-0.02%
2022/01/14	3.2	52.19	6	52.13	51.90	-2.8	5,469	-0.05%
2022/01/13	8	51.76	6	51.85	51.70	2	5,598	0.04%
2022/01/12	4	52.40	5	52.40	52.00	-1	5,617	-0.02%
2022/01/11	16	53.21	7	53.29	52.20	9	5,670	0.16%
2022/01/10	2	53.20	1	53.20	53.30	1	5,736	0.02%
2022/01/07	20	52.87	8	52.90	52.70	12	5,829	0.21%
2022/01/06	11	53.93	12	53.62	54.10	-1	5,840	-0.02%
2022/01/05	5	54.48	2	54.95	54.60	3	5,891	0.05%
2022/01/04	3	54.67	0	0.00	54.30	3	6,025	0.05%
2022/01/03	9	54.76	0	0.00	54.70	9	6,104	0.15%
2021/12/30	8	55.89	1	55.70	55.50	7	6,197	0.11%
2021/12/29	43	55.51	1	55.70	55.70	42	6,262	0.67%
2021/12/28	4	55.60	2	55.65	55.20	2	6,429	0.03%
2021/12/27	2	55.15	0	0.00	55.30	2	6,487	0.03%
2021/12/24	6	55.08	1	55.10	55.30	5	6,582	0.08%
2021/12/23	1	55.10	8	54.80	54.80	-7	6,681	-0.10%
2021/12/22	0	0.00	1	55.40	55.50	-1	6,810	-0.01%
2021/12/20	1	55.00	0	0.00	54.10	1	6,999	0.01%
2021/12/15	3	54.20	0	0.00	54.30	3	7,325	0.04%
2021/12/14	0	53.80	2	53.50	53.50	-2	7,377	-0.03%
2021/12/13	5	55.62	0	0.00	55.10	5	7,484	0.07%
2021/12/10	0	0.00	3	56.00	55.80	-3	7,661	-0.04%
2021/12/09	2	56.15	0	0.00	55.70	2	7,878	0.03%
2021/12/08	1	56.60	1	56.30	56.30	0	7,967	0.00%
2021/12/07	1	56.10	1	55.90	55.60	0	8,109	0.00%
2021/12/06	0	0.00	10	56.90	57.00	-10	8,377	-0.12%
2021/12/03	0	0.00	1	57.00	57.60	-1	8,616	-0.01%
2021/12/02	4	57.08	0	0.00	56.90	4	8,791	0.05%
2021/12/01	0	0.00	2.1	56.32	56.70	-2.1	9,061	-0.02%
2021/11/30	11	55.94	11	55.54	55.50	0	9,265	0.00%
2021/11/29	1	52.60	2	53.60	54.40	-1	9,701	-0.01%
2021/11/26	2.1	53.20	1	53.40	53.00	1.1	10,180	0.01%
2021/11/25	4	55.62	10	55.10	54.90	-6	10,603	-0.06%
2021/11/24	1	55.80	0	0.00	56.00	1	12,244	0.01%
2021/11/23	4	56.15	1	56.10	56.00	3	13,642	0.02%
2021/11/22	1	57.60	0	0.00	57.60	1	13,796	0.01%
2021/11/19	0	0.00	4	56.78	56.60	-4	13,942	-0.03%
2021/11/18	6	58.47	7	57.50	57.30	-1	14,141	-0.01%
2021/11/17	5	57.58	1	57.60	57.70	4	14,253	0.03%
2021/11/16	1.1	56.91	0	0.00	57.40	1.1	14,345	0.01%
2021/11/15	0	0.00	1	58.10	58.30	-1	14,469	-0.01%
2021/11/12	1	58.50	0.1	57.47	57.20	0.9	14,623	0.01%
2021/11/11	1	58.70	0	0.00	58.60	1	14,677	0.01%
2021/11/10	4	58.82	4	59.08	59.40	0	14,744	0.00%
2021/11/09	7	58.93	3	58.67	58.50	4	14,990	0.03%
2021/11/08	15.1	60.38	4	60.65	58.90	11.1	15,168	0.07%
2021/11/05	3	61.07	8	61.07	61.30	-5	15,129	-0.03%
2021/11/04	7	59.30	7	59.23	59.50	0	15,237	0.00%
2021/11/03	2	58.25	2	58.15	58.20	0	15,291	0.00%
2021/11/02	12	59.61	24	60.32	59.80	-12	15,548	-0.08%
2021/11/01	104	60.40	103	59.54	61.50	1	15,592	0.01%	大買/大賣/
2021/10/29	21	59.75	24	59.53	59.40	-3	15,652	-0.02%
2021/10/28	1	58.00	12	57.62	57.70	-11	15,872	-0.07%
2021/10/27	4	57.00	6	57.23	57.50	-2	16,604	-0.01%
2021/10/26	12	57.54	4	57.25	56.80	8	16,845	0.05%
2021/10/25	6	58.02	0	0.00	58.10	6	16,942	0.04%
2021/10/22	0	0.00	5	58.26	57.70	-5	17,212	-0.03%
2021/10/21	4	56.95	4	56.65	56.60	0	17,370	0.00%
2021/10/20	6	57.15	11	58.04	58.00	-5	17,637	-0.03%
2021/10/19	6	57.55	6	57.20	57.50	0	17,857	0.00%
2021/10/18	7	56.97	9	56.56	55.40	-2	18,163	-0.01%
2021/10/15	2	55.85	2	56.70	56.70	0	18,840	0.00%
2021/10/14	2	53.05	4	53.90	54.00	-2	19,648	-0.01%
2021/10/13	4	52.98	8	53.28	53.50	-4	20,004	-0.02%
2021/10/12	11	52.74	15	52.93	52.90	-4	20,096	-0.02%
2021/10/08	7	55.96	5	56.26	55.90	2	20,389	0.01%
2021/10/07	4	56.15	1	56.20	56.30	3	21,687	0.01%
2021/10/06	6	55.45	3	55.40	54.10	3	22,623	0.01%
2021/10/05	9	54.70	3	54.77	55.60	6	22,723	0.03%
2021/10/04	1	54.30	3	54.60	54.70	-2	22,591	-0.01%
2021/10/01	5	57.10	6	57.20	55.70	-1	22,740	0.00%
2021/09/30	8	57.21	25	57.15	58.50	-17	22,859	-0.07%
2021/09/29	8	58.45	1	58.60	57.20	7	22,762	0.03%
2021/09/28	6	60.35	5	61.00	60.60	1	22,649	0.00%
2021/09/27	15	61.56	3	60.70	60.50	12	22,617	0.05%
2021/09/24	6	62.67	11	62.55	62.90	-5	22,495	-0.02%
2021/09/23	2	60.20	4	60.18	60.00	-2	22,317	-0.01%
2021/09/22	13	59.86	12	60.41	59.60	1	22,350	0.00%
2021/09/17	7	62.21	4	62.60	62.40	3	22,326	0.01%
2021/09/16	19	63.31	13	62.52	61.80	6	22,421	0.03%
2021/09/15	9.1	65.01	10	64.15	64.30	-0.9	22,291	0.00%
2021/09/14	16.1	63.66	14	63.78	64.60	2.1	22,151	0.01%
2021/09/13	6	64.43	5	64.26	64.00	1	21,953	0.00%
2021/09/10	73.1	65.77	54	65.59	65.60	19.1	21,916	0.09%
2021/09/09	55	66.69	68	64.90	66.40	-13	21,738	-0.06%
2021/09/08	18	64.79	10	65.15	63.00	8	21,414	0.04%
2021/09/07	8	64.39	7	65.43	65.80	1	21,179	0.00%
2021/09/06	18	68.03	14	67.58	66.40	4	20,977	0.02%
2021/09/03	11	67.34	12	67.73	67.30	-1	20,743	0.00%
2021/09/02	30	66.59	9	68.00	65.80	21	20,805	0.10%
2021/09/01	41	69.90	25	70.54	69.00	16	20,307	0.08%
2021/08/31	9	70.18	10	71.03	71.80	-1	19,856	-0.01%
2021/08/30	79	69.11	71	69.77	70.20	8	19,361	0.04%
2021/08/27	49	67.40	107	67.12	69.10	-58	17,627	-0.33%	大賣/
2021/08/26	5	62.64	8	62.68	62.90	-3	16,152	-0.02%
2021/08/25	15	61.99	9	61.69	62.00	6	15,912	0.04%
2021/08/24	9	61.13	6	61.20	62.40	3	15,598	0.02%
2021/08/23	25	59.98	24	59.92	60.10	1	15,377	0.01%
2021/08/20	3	58.03	4	58.05	58.20	-1	15,262	-0.01%
2021/08/19	7.1	57.44	3	57.80	57.20	4.1	15,117	0.03%
2021/08/18	9	57.99	13	56.72	59.40	-4	14,921	-0.03%
2021/08/17	2	54.50	23	55.12	54.30	-21	14,733	-0.14%
2021/08/16	8	56.78	7	56.84	56.50	1	14,598	0.01%
2021/08/13	21	59.22	30	57.05	56.80	-9	14,477	-0.06%
2021/08/12	26	60.65	31	59.99	60.80	-5	14,211	-0.04%
2021/08/11	16	60.11	18	59.92	58.80	-2	13,972	-0.01%
2021/08/10	43	60.64	18	60.60	61.00	25	13,860	0.18%
2021/08/09	10	61.34	4	61.10	60.40	6	13,700	0.04%
2021/08/06	41	63.68	42	62.21	61.70	-1	13,599	-0.01%
2021/08/05	6	62.43	16	62.29	63.10	-10	13,217	-0.08%
2021/08/04	14	63.16	14	63.04	62.70	0	13,128	0.00%
2021/08/03	33	63.33	31	63.14	63.00	2	12,951	0.02%
2021/08/02	42	61.75	43	62.16	63.00	-1	12,488	-0.01%
2021/07/30	9	58.88	13	58.88	59.20	-4	11,748	-0.03%
2021/07/29	17	56.37	19	57.16	57.70	-2	11,553	-0.02%
2021/07/28	22	54.42	6	55.62	55.70	16	11,426	0.14%
2021/07/27	27	57.65	4	57.90	57.50	23	11,225	0.20%
2021/07/26	15	59.16	25	59.61	59.90	-10	11,074	-0.09%
2021/07/23	5	58.48	27.2	57.97	57.20	-22.2	10,768	-0.21%
2021/07/22	8	59.55	10	58.85	59.50	-2	10,663	-0.02%
2021/07/21	55	59.77	67.1	58.25	58.50	-12.1	10,434	-0.12%
2021/07/20	42	57.23	47	57.21	58.30	-5	9,936	-0.05%
2021/07/19	23	55.15	30	55.55	54.40	-7	9,056	-0.08%
2021/07/16	20	52.13	6	52.35	53.30	14	8,738	0.16%
2021/07/15	26	52.42	5	52.60	52.40	21	8,594	0.24%
2021/07/14	57	55.58	32.2	55.83	55.90	24.8	8,222	0.30%
2021/07/13	25	51.70	54	51.37	52.10	-29	6,875	-0.42%
2021/07/12	14	48.09	9	48.01	48.15	5	5,872	0.09%
2021/07/08	14	47.78	32	47.74	46.85	-18	5,860	-0.31%
2021/07/07	7	46.62	12	46.94	47.00	-5	5,729	-0.09%
2021/07/06	10	46.05	5	45.65	45.75	5	5,640	0.09%
2021/07/05	3	45.85	1	45.85	45.95	2	5,715	0.03%
2021/07/02	12	45.23	10	45.50	45.20	2	5,800	0.03%
2021/06/30	7	44.64	9	44.91	45.20	-2	5,954	-0.03%
2021/06/29	14	45.06	1	45.95	44.50	13	5,939	0.22%
2021/06/28	4	45.53	3	45.75	46.00	1	5,891	0.02%
2021/06/25	8	45.24	22	45.57	45.80	-14	5,910	-0.24%
2021/06/24	2	44.35	4	44.61	44.30	-2	5,780	-0.03%
2021/06/23	10	44.44	10	44.29	44.50	0	5,913	0.00%
2021/06/22	6	43.62	17	43.71	43.90	-11	5,920	-0.19%
2021/06/21	4	43.88	1	43.95	44.15	3	5,940	0.05%
2021/06/18	0	0.00	2	44.50	44.50	-2	5,988	-0.03%
2021/06/17	0	0.00	1	43.95	44.10	-1	6,047	-0.02%
2021/06/16	4	43.79	1	43.45	43.50	3	6,072	0.05%
2021/06/15	3	43.85	2	44.00	43.85	1	6,117	0.02%
2021/06/11	6	44.08	10	44.37	44.20	-4	6,144	-0.07%
2021/06/10	42	45.33	30	45.53	44.50	12	6,097	0.20%
2021/06/09	3	43.90	9	44.07	44.20	-6	5,872	-0.10%
2021/06/08	8	43.69	6	43.79	44.10	2	5,903	0.03%
2021/06/07	6	42.74	9	42.77	43.00	-3	5,914	-0.05%
2021/06/04	7	42.17	8	42.29	41.95	-1	5,935	-0.02%
2021/06/03	5	42.59	1	42.65	42.60	4	6,045	0.07%
2021/06/02	3	42.50	3	43.28	42.55	0	6,102	0.00%
2021/06/01	1	42.75	9	42.95	42.80	-8	6,152	-0.13%
2021/05/31	3	42.62	8	42.43	42.50	-5	6,250	-0.08%
2021/05/28	8	41.74	0	0.00	42.55	8	6,332	0.13%
2021/05/27	1	40.40	2	40.73	40.95	-1	6,428	-0.02%
2021/05/26	0	0.00	3	40.82	40.60	-3	6,573	-0.05%
2021/05/25	4	40.28	3	40.33	40.30	1	6,682	0.01%
2021/05/24	2	39.38	1	39.60	39.60	1	6,805	0.01%
2021/05/21	2	39.78	1	39.90	39.65	1	6,941	0.01%
2021/05/20	2	39.68	3	40.05	39.40	-1	7,100	-0.01%
2021/05/19	0	0.00	2	38.65	39.20	-2	7,278	-0.03%
2021/05/18	6	38.00	2	37.90	38.80	4	7,498	0.05%
2021/05/17	0	37.35	0	0.00	36.15	0	7,924	0.00%
2021/05/14	0	0.00	0	38.60	38.55	0	8,395	0.00%
2021/05/13	4	37.51	3	37.68	38.35	1	9,064	0.01%
2021/05/12	1	38.50	1	39.60	38.40	0	9,528	0.00%
2021/05/11	5	40.65	0.6	41.10	40.55	4.4	9,544	0.05%
2021/05/10	3	42.93	3	42.98	43.00	0	9,531	0.00%
2021/05/07	12.6	41.94	0	0.00	42.55	12.6	9,559	0.13%
2021/05/06	8	41.66	6	41.49	40.90	2	9,609	0.02%
2021/05/05	3	42.58	0	0.00	42.00	3	9,654	0.03%
2021/05/04	14	43.57	21	41.34	42.95	-7	9,828	-0.07%
2021/05/03	4	45.60	30.6	44.79	44.70	-26.6	9,932	-0.27%
2021/04/29	11	47.91	13	47.33	47.20	-2	9,931	-0.02%
2021/04/28	18	47.69	105	48.04	48.00	-87	10,555	-0.82%	大賣/
2021/04/27	56	47.31	21	47.67	47.25	35	10,606	0.33%
2021/04/26	24	47.54	10	47.57	47.90	14	10,663	0.13%
2021/04/23	3	44.67	6	45.53	46.00	-3	10,433	-0.03%
2021/04/22	8	45.33	6	45.22	44.70	2	10,474	0.02%
2021/04/21	6	46.12	18	46.25	46.10	-12	10,437	-0.11%
2021/04/20	4	46.11	16	45.88	46.05	-12	10,472	-0.11%
2021/04/19	4	45.08	1.5	45.35	45.35	2.5	10,944	0.02%
2021/04/16	3	44.98	1	45.30	45.05	2	11,042	0.02%
2021/04/15	1	44.10	1	44.55	44.50	0	11,014	0.00%
2021/04/14	17	43.83	5	43.57	44.05	12	11,015	0.11%
2021/04/13	8	45.61	3	46.45	45.15	5	10,919	0.05%
2021/04/12	12	46.86	0	0.00	46.10	12	10,932	0.11%
2021/04/09	2	46.80	5	46.51	46.70	-3	10,850	-0.03%
2021/04/08	1	46.55	21	46.63	46.75	-20	10,773	-0.19%
2021/04/07	34	46.34	4	46.15	46.70	30	10,641	0.28%
2021/04/06	1	45.15	11	45.53	45.70	-10	10,496	-0.10%
2021/04/01	8	45.00	1	44.95	44.90	7	10,468	0.07%
2021/03/31	9	45.14	0	0.00	45.00	9	10,460	0.09%
2021/03/30	0	0.00	12	45.55	45.35	-12	10,427	-0.12%
2021/03/29	2	46.10	17	45.97	45.85	-15	10,330	-0.15%
2021/03/26	1	46.50	1	46.20	45.90	0	10,305	0.00%
2021/03/25	2	44.78	6	45.25	45.20	-4	10,148	-0.04%
2021/03/24	4	44.60	130	44.71	44.60	-126	10,119	-1.25%	大賣/鉅額交易
2021/03/23	9	45.35	2	45.60	45.20	7	10,091	0.07%
2021/03/22	4	44.96	1	44.95	45.10	3	9,994	0.03%
2021/03/19	4	43.99	2	44.13	44.05	2	9,966	0.02%
2021/03/18	3	44.60	4	44.44	44.35	-1	9,987	-0.01%
2021/03/17	2	43.78	7	44.21	44.00	-5	10,005	-0.05%
2021/03/16	5	44.04	1	43.80	43.80	4	10,040	0.04%
2021/03/15	134	44.00	2	44.73	43.85	132	10,186	1.30%	大買/鉅額交易
2021/03/12	7	44.25	6	44.65	44.25	1	10,161	0.01%
2021/03/11	1	43.80	6	43.88	44.15	-5	10,189	-0.05%
2021/03/10	4	42.89	1	43.45	42.80	3	10,170	0.03%
2021/03/09	23	42.19	12	42.32	42.45	11	10,149	0.11%
2021/03/08	9	43.92	5	44.00	43.30	4	10,122	0.04%
2021/03/05	3	43.77	2	44.05	43.90	1	10,168	0.01%
2021/03/04	8	43.99	3	43.87	43.60	5	10,221	0.05%
2021/03/03	7	44.79	0	0.00	44.80	7	10,155	0.07%
2021/03/02	37	46.25	7	46.31	45.50	30	10,088	0.30%
2021/02/26	7	45.55	5	45.99	45.90	2	10,030	0.02%
2021/02/25	11	45.62	15	45.91	45.35	-4	10,222	-0.04%
2021/02/24	59	46.58	2	46.30	45.60	57	10,283	0.55%
2021/02/23	8	46.58	0	0.00	46.15	8	10,120	0.08%
2021/02/22	5	46.01	7	46.05	46.80	-2	9,978	-0.02%
2021/02/19	4	45.96	0	0.00	46.15	4	9,808	0.04%
2021/02/18	4	47.70	2	47.48	47.50	2	9,634	0.02%
2021/02/17	25	48.59	21	48.98	49.00	4	9,409	0.04%
2021/02/05	12	47.74	12	47.81	47.55	0	8,932	0.00%
2021/02/04	29	46.93	45	47.27	47.80	-16	8,421	-0.19%
2021/02/03	18	45.40	34	45.68	45.70	-16	7,728	-0.21%
2021/02/02	2	43.20	16	42.77	43.60	-14	7,246	-0.19%
2021/02/01	0	0.00	2	42.30	41.60	-2	7,180	-0.03%
2021/01/29	1	43.05	0	0.00	41.65	1	7,136	0.01%
2021/01/28	6	43.28	13	43.07	42.80	-7	7,095	-0.10%
2021/01/27	0	0.00	5	44.56	44.25	-5	7,018	-0.07%
2021/01/26	2	43.58	2	44.00	43.80	0	6,880	0.00%
2021/01/25	10	43.50	18	43.67	43.80	-8	6,672	-0.12%
2021/01/22	9	41.37	12	41.77	42.20	-3	6,492	-0.05%
2021/01/21	25	44.21	27	44.22	41.60	-2	6,384	-0.03%
2021/01/20	2	41.30	1	41.60	42.00	1	5,695	0.02%
2021/01/19	31	41.46	34	41.24	40.95	-3	5,494	-0.05%
2021/01/18	18	39.00	7	39.67	40.25	11	5,361	0.21%
2021/01/15	6	40.13	1	41.00	39.90	5	5,287	0.09%
2021/01/14	3	40.42	6	40.73	40.75	-3	5,203	-0.06%
2021/01/13	5	40.26	11	40.44	40.40	-6	5,162	-0.12%
2021/01/12	135	41.61	142	40.96	40.35	-7	5,046	-0.14%	大買/大賣/
2021/01/11	8	39.19	16	39.51	40.35	-8	4,488	-0.18%
2021/01/08	1	38.55	0	0.00	38.55	1	4,357	0.02%
2021/01/07	3	38.67	3.5	38.80	38.90	-0.5	4,347	-0.01%
2021/01/06	2	38.35	0	0.00	38.95	2	4,378	0.05%
2021/01/05	9.1	40.00	3	39.75	39.75	6.1	4,303	0.14%
2021/01/04	0	0.00	7	38.95	39.00	-7	4,202	-0.17%
2020/12/31	2	38.50	6	38.75	38.65	-4	4,173	-0.10%
2020/12/30	5	38.15	0	0.00	38.15	5	4,137	0.12%
2020/12/29	1	38.05	0	0.00	38.05	1	4,152	0.02%
2020/12/28	1	38.40	0	0.00	38.55	1	4,160	0.02%
2020/12/24	0.1	38.00	0	0.00	37.90	0.1	4,155	0.00%
2020/12/23	4	37.44	1	37.65	37.50	3	4,149	0.07%
2020/12/22	4	37.66	1	38.20	37.10	3	4,176	0.07%
2020/12/21	2	37.60	0	0.00	37.90	2	4,174	0.05%
2020/12/18	6	37.96	0	0.00	37.90	6	4,163	0.14%
2020/12/16	2	38.63	1	38.75	38.65	1	4,164	0.02%
2020/12/15	9	38.42	1	38.50	38.15	8	4,202	0.19%
2020/12/14	3	39.07	2	39.35	39.50	1	4,167	0.02%
2020/12/11	13	39.13	0	0.00	39.45	13	4,307	0.30%
2020/12/10	8	40.03	1	39.90	40.10	7	4,403	0.16%
2020/12/09	2	40.75	5	40.37	41.05	-3	4,306	-0.07%
2020/12/08	8	39.24	0	0.00	39.00	8	4,136	0.19%
2020/12/07	2	38.70	2	39.35	39.50	0	4,081	0.00%
2020/12/03	0	0.00	4	38.28	37.90	-4	3,969	-0.10%
2020/12/02	1	38.40	3	38.40	38.40	-2	3,929	-0.05%
2020/12/01	0	0.00	22	38.17	38.40	-22	3,859	-0.57%
2020/11/30	2	37.70	1	38.25	37.35	1	3,775	0.03%
2020/11/27	1	37.00	0	0.00	37.15	1	3,702	0.03%
2020/11/25	2	36.93	0	0.00	36.80	2	3,678	0.05%
2020/11/24	0	0.00	8	37.33	37.40	-8	3,630	-0.22%
2020/11/23	10	36.72	13	36.23	37.10	-3	3,319	-0.09%
2020/11/20	0	0.00	7	35.06	35.20	-7	3,185	-0.22%
2020/11/19	5	34.90	0	0.00	34.85	5	3,193	0.16%
2020/11/18	7	35.19	4	35.10	35.10	3	3,224	0.09%
2020/11/17	6	35.64	2	35.65	35.35	4	3,246	0.12%
2020/11/16	2	35.10	4	35.34	35.15	-2	3,318	-0.06%
2020/11/13	3	34.75	1	34.75	34.80	2	3,385	0.06%
2020/11/12	1	34.85	0	0.00	34.80	1	3,481	0.03%
2020/11/06	0	0.00	1	34.20	33.95	-1	3,620	-0.03%
2020/11/05	20	34.00	22	33.94	34.00	-2	3,702	-0.05%
2020/11/02	3	33.48	0	0.00	32.95	3	3,984	0.08%
2020/10/30	2	34.30	0	0.00	33.35	2	4,038	0.05%
2020/10/26	4	34.75	4	34.40	34.25	0	4,662	0.00%
2020/10/23	1	33.80	1	34.15	34.15	0	4,608	0.00%
2020/10/20	0	0.00	1	33.70	33.60	-1	5,017	-0.02%
2020/10/19	1	33.40	0	0.00	33.45	1	5,054	0.02%
2020/10/14	0	0.00	4	34.28	34.40	-4	5,048	-0.08%
2020/10/06	0	0.00	2	33.65	33.30	-2	5,170	-0.04%
2020/09/30	2	32.30	2	32.60	32.65	0	5,318	0.00%
2020/09/25	3	31.07	0	0.00	30.90	3	5,483	0.05%
2020/09/24	1	31.90	0	0.00	31.80	1	5,502	0.02%
2020/09/23	5	32.80	0	0.00	32.85	5	5,527	0.09%
2020/09/22	2	32.93	1	32.95	33.25	1	5,604	0.02%
2020/09/21	0	0.00	2	33.50	33.40	-2	5,656	-0.04%
2020/09/18	0	0.00	6	34.13	34.10	-6	5,642	-0.11%
2020/09/17	7	34.83	9	34.49	34.45	-2	5,611	-0.04%
2020/09/16	19	35.06	16	34.90	34.70	3	5,604	0.05%
2020/09/15	11	34.50	17	34.32	34.95	-6	5,436	-0.11%
2020/09/11	0	0.00	2	32.55	32.60	-2	5,289	-0.04%
2020/09/09	10	32.75	0	0.00	33.05	10	5,330	0.19%
2020/09/08	11	33.20	11	33.32	33.05	0	5,419	0.00%
2020/09/07	0	0.00	1	32.70	32.35	-1	5,447	-0.02%
2020/09/03	5	33.20	10	33.40	33.05	-5	5,579	-0.09%
2020/09/02	0	0.00	7	32.83	32.95	-7	5,588	-0.13%
2020/09/01	1	32.30	4	32.40	32.35	-3	5,650	-0.05%
2020/08/31	1	32.75	0	0.00	32.75	1	5,688	0.02%
2020/08/28	5	32.85	0.1	33.50	33.35	4.9	5,865	0.08%
2020/08/27	0	0.00	5	32.58	32.85	-5	5,926	-0.08%
2020/08/26	4	33.18	0	0.00	33.00	4	5,919	0.07%
2020/08/25	4	32.40	1	32.55	32.65	3	5,890	0.05%
2020/08/24	6	32.55	2	32.15	32.15	4	5,881	0.07%
2020/08/20	1	32.60	3	31.95	32.25	-2	5,848	-0.03%
2020/08/19	4	33.74	15	34.04	33.75	-11	5,801	-0.19%
2020/08/18	24	34.33	20.1	34.05	33.95	3.9	5,846	0.07%
2020/08/17	2	34.70	22	34.95	35.00	-20	5,772	-0.35%
2020/08/14	11	34.20	14	34.19	34.80	-3	5,708	-0.05%
2020/08/13	28	34.86	9	35.20	34.30	19	5,671	0.34%
2020/08/11	3	34.60	3	34.92	34.80	0	5,583	0.00%
2020/08/07	19	35.54	7	35.30	35.45	12	5,450	0.22%
2020/08/06	2	35.60	24	36.66	35.90	-22	5,404	-0.41%
2020/08/05	22	36.92	1	36.70	36.70	21	5,255	0.40%
2020/08/04	1	36.40	9	36.81	36.75	-8	5,218	-0.15%
2020/08/03	4	36.20	20	36.21	36.45	-16	5,143	-0.31%
2020/07/31	18.1	34.76	26	34.46	34.95	-7.9	4,912	-0.16%
2020/07/30	25	31.86	11	31.95	32.30	14	4,610	0.30%
2020/07/29	5	30.60	1	30.85	30.90	4	4,649	0.09%
2020/07/28	14	30.78	3	31.60	30.15	11	4,768	0.23%
2020/07/27	12	32.91	6	33.14	32.25	6	4,685	0.13%
2020/07/24	5	32.30	5.2	32.26	32.25	-0.2	4,558	0.00%
2020/07/23	2	31.30	0	0.00	31.80	2	4,428	0.05%
2020/07/22	1	31.20	0	0.00	31.15	1	4,416	0.02%
2020/07/21	2	30.90	0	0.00	31.00	2	4,419	0.05%
2020/07/20	0	0.00	0	30.60	30.55	0	4,428	0.00%
2020/07/17	1	30.60	0	0.00	30.50	1	4,447	0.02%
2020/07/16	2	30.95	0	0.00	31.00	2	4,482	0.04%
2020/07/15	8	31.35	0	0.00	31.40	8	4,523	0.18%
2020/07/14	0	0.00	23	31.95	32.00	-23	4,624	-0.50%
2020/07/13	3	31.07	5	31.05	31.65	-2	4,571	-0.04%
2020/07/10	3	30.30	0	0.00	30.30	3	4,574	0.07%
2020/07/09	4	31.50	0	0.00	31.40	4	4,498	0.09%
2020/07/08	3	31.77	5	32.10	32.15	-2	4,445	-0.04%
2020/07/07	0	0.00	52	32.53	32.80	-52	4,418	-1.18%
2020/07/06	11	32.70	0	0.00	32.65	11	4,426	0.25%
2020/07/03	1	32.75	1	32.30	32.30	0	4,460	0.00%
2020/07/02	1	32.70	1	32.00	32.75	0	4,493	0.00%
2020/07/01	0	0.00	1	32.35	32.20	-1	4,460	-0.02%
2020/06/30	2	31.60	1	31.50	31.80	1	4,413	0.02%
2020/06/18	5	30.30	0	0.00	30.30	5	4,557	0.11%
2020/06/17	1	30.90	1	30.25	30.30	0	4,537	0.00%
2020/06/16	0.3	30.70	1	30.85	30.70	-0.7	4,530	-0.02%
2020/06/15	1	31.15	5	30.70	30.70	-4	4,577	-0.09%
2020/06/12	12	30.02	15	30.18	30.45	-3	4,497	-0.07%
2020/06/11	5	29.60	2	30.38	29.60	3	4,459	0.07%
2020/06/09	0	0.00	5	30.85	30.80	-5	4,470	-0.11%
2020/06/08	1	31.20	42	30.83	30.65	-41	4,503	-0.91%
2020/06/05	35	30.64	2	30.65	30.65	33	4,431	0.74%
2020/06/04	57	30.29	68	30.41	30.55	-11	4,420	-0.25%
2020/06/03	8	29.01	13	29.42	29.65	-5	4,252	-0.12%
2020/06/01	3	28.58	0	0.00	28.70	3	4,240	0.07%
2020/05/29	0	0.00	1	28.30	28.15	-1	4,247	-0.02%
2020/05/27	8	28.96	0	0.00	28.80	8	4,249	0.19%
2020/05/26	30	28.99	13	29.10	28.95	17	4,241	0.40%
2020/05/25	2	29.15	2	28.75	29.35	0	4,181	0.00%
2020/05/21	0	0.00	7	28.08	28.10	-7	4,023	-0.17%
2020/05/20	8	27.83	8	27.85	27.85	0	4,022	0.00%
2020/05/19	3	27.75	12	27.88	28.10	-9	4,008	-0.22%
2020/05/18	11	27.28	12	27.45	27.40	-1	3,966	-0.03%
2020/05/15	5	27.05	10	27.05	27.15	-5	3,946	-0.13%
2020/05/14	13	27.72	0	0.00	27.15	13	3,911	0.33%
2020/05/13	7	27.87	9	27.98	28.10	-2	3,902	-0.05%
2020/05/12	0	0.00	4	27.75	27.75	-4	3,890	-0.10%
2020/05/11	1	28.10	6	28.23	28.15	-5	3,897	-0.13%
2020/05/08	2	28.18	2	28.18	28.05	0	3,872	0.00%
2020/05/07	2	27.85	6	27.73	28.10	-4	3,859	-0.10%
2020/05/05	101	28.00	112	27.86	27.85	-11	3,815	-0.29%	大買/大賣/
2020/05/04	22	27.03	8	27.01	27.35	14	3,726	0.38%
2020/04/30	1	25.95	5	26.19	26.35	-4	3,590	-0.11%
2020/04/29	12	26.03	15	25.84	25.75	-3	3,554	-0.08%
2020/04/28	5	25.64	3	25.90	25.85	2	3,526	0.06%
2020/04/27	2	25.75	23	25.71	25.75	-21	3,534	-0.59%
2020/04/24	0	0.00	5	25.45	25.50	-5	3,513	-0.14%
2020/04/23	24	25.46	5	25.34	25.55	19	3,487	0.54%
2020/04/22	1	24.40	2	24.60	25.10	-1	3,449	-0.03%
2020/04/21	4	25.25	4	25.26	24.85	0	3,421	0.00%
2020/04/20	15	25.40	76	25.70	25.90	-61	3,365	-1.81%
2020/04/17	50	25.90	6	25.85	25.25	44	3,304	1.33%
2020/04/16	10	24.47	31	24.61	24.70	-21	3,136	-0.67%
2020/04/15	16	24.59	14	24.54	24.55	2	3,114	0.06%
2020/04/14	53	24.20	18	24.30	24.40	35	3,060	1.14%
2020/04/13	10	23.93	18	23.98	23.85	-8	3,036	-0.26%
2020/04/10	17	24.30	52	24.43	24.20	-35	3,026	-1.16%
2020/04/09	1	23.75	7	23.99	23.95	-6	2,994	-0.20%
2020/04/08	24	22.84	4	22.83	23.40	20	2,976	0.67%
2020/04/07	8	22.32	13	21.87	22.40	-5	2,906	-0.17%
2020/04/06	4	21.16	0	0.00	21.40	4	2,817	0.14%
2020/04/01	2	21.10	1	20.90	20.85	1	2,783	0.04%
2020/03/31	23	20.71	2	20.78	20.85	21	2,757	0.76%
2020/03/30	4	20.35	0	0.00	20.50	4	2,727	0.15%
2020/03/27	0	0.00	8	21.44	20.80	-8	2,718	-0.29%
2020/03/26	14	20.78	0	0.00	20.80	14	2,676	0.52%
2020/03/25	19	21.09	2	21.00	20.90	17	2,754	0.62%
2020/03/23	3	19.60	0	0.00	19.65	3	2,728	0.11%
2020/03/20	3	20.23	0	0.00	20.50	3	2,836	0.11%
2020/03/19	1	18.90	0	0.00	18.90	1	2,825	0.04%
2020/03/18	1	21.05	0	0.00	21.00	1	2,828	0.04%
2020/03/16	0	0.00	30	23.10	22.35	-30	2,763	-1.09%
2020/03/13	1	23.80	0	0.00	23.80	1	2,671	0.04%
2020/03/12	12	26.04	0	0.00	25.10	12	2,557	0.47%
2020/03/10	0	0.00	5	26.89	27.25	-5	2,464	-0.20%
2020/03/09	7	26.57	0	0.00	26.45	7	2,406	0.29%
2020/03/06	34	27.49	0	0.00	27.40	34	2,342	1.45%
2020/03/05	2	27.50	0	0.00	27.30	2	2,300	0.09%
2020/03/04	10	27.00	0	0.00	27.00	10	2,215	0.45%
2020/02/27	3	26.73	0	0.00	26.40	3	2,173	0.14%
2020/02/26	2	27.33	0	0.00	27.40	2	2,128	0.09%
2020/02/25	0	0.00	1	27.70	27.55	-1	2,103	-0.05%
2020/02/14	1	27.55	0	0.00	27.55	1	2,024	0.05%
2020/02/13	1	27.55	0	0.00	27.20	1	1,988	0.05%
2020/02/10	2	26.65	0	0.00	26.45	2	1,929	0.10%
2020/02/07	2	26.90	0	0.00	26.85	2	1,905	0.11%
2020/02/06	2	27.20	2.1	27.06	27.40	-0.1	1,885	0.00%
2020/02/04	2	26.50	0	0.00	26.55	2	1,850	0.11%
2020/02/03	1	26.10	0	0.00	26.10	1	1,851	0.05%
2020/01/31	1	27.35	0	0.00	27.35	1	1,831	0.05%
2020/01/30	1	27.45	0	0.00	27.20	1	1,937	0.05%
2020/01/20	1	29.55	0	0.00	29.70	1	1,912	0.05%
2020/01/16	2	29.60	0	0.00	29.60	2	1,920	0.10%
2020/01/15	0	0.00	1	29.70	29.60	-1	1,931	-0.05%
2020/01/10	1	29.20	0	0.00	29.20	1	1,933	0.05%
2020/01/06	0	0.00	6	29.60	29.55	-6	1,896	-0.32%
2020/01/03	0	0.00	6	30.78	30.40	-6	1,868	-0.32%
2020/01/02	2	31.80	0	0.00	31.45	2	1,822	0.11%
2019/12/26	0	0.00	1	30.80	30.75	-1	1,712	-0.06%
2019/12/25	0	0.00	2	30.25	30.55	-2	1,689	-0.12%
2019/12/23	3	31.40	1	30.90	30.75	2	1,663	0.12%
2019/12/20	0	0.00	13	30.98	30.70	-13	1,624	-0.80%
2019/12/19	0	0.00	5	30.28	30.05	-5	1,510	-0.33%
2019/12/18	13	30.33	9	30.23	30.10	4	1,458	0.27%
2019/12/17	7	29.99	34	29.58	30.20	-27	1,402	-1.93%
2019/12/16	1	29.05	5	29.07	29.05	-4	1,370	-0.29%
2019/12/13	13	29.21	2	28.98	28.65	11	1,375	0.80%
2019/12/12	2	28.70	14	28.55	28.55	-12	1,270	-0.94%
2019/12/11	0	0.00	0.1	28.25	28.25	-0.1	1,236	-0.01%
2019/12/04	0	0.00	1	27.65	27.70	-1	1,246	-0.08%
2019/12/02	0	0.00	1	27.45	27.45	-1	1,287	-0.08%
2019/11/26	1	28.15	1	28.25	28.05	0	1,358	0.00%
2019/11/22	3	27.75	0	0.00	27.75	3	1,342	0.22%
2019/11/18	11	27.90	5	27.90	28.00	6	1,339	0.45%
2019/11/04	1	28.70	0	0.00	28.80	1	1,444	0.07%
2019/10/29	2	29.03	1	29.15	28.65	1	1,472	0.07%
2019/10/28	0	0.00	10	28.15	28.50	-10	1,396	-0.72%
2019/10/22	10	27.80	0	0.00	27.70	10	1,493	0.67%
2019/10/04	1	28.10	0	0.00	27.85	1	1,653	0.06%
2019/09/23	15	29.00	1	29.00	28.85	14	1,670	0.84%
2019/09/19	8	28.90	2	28.65	28.60	6	1,695	0.35%
2019/09/11	2	27.83	0	0.00	27.80	2	1,627	0.12%
2019/09/05	3	28.15	0	0.00	28.20	3	1,623	0.18%
2019/09/04	2	27.95	0	0.00	27.85	2	1,615	0.12%
2019/08/30	1	27.35	0	0.00	27.30	1	1,576	0.06%
2019/08/27	10	27.17	1	27.35	27.00	9	1,540	0.58%
2019/08/22	0	0.00	5	27.95	28.00	-5	1,535	-0.33%
2019/08/19	0	0.00	10	29.43	29.80	-10	1,512	-0.66%
2019/08/13	5	28.80	0	0.00	28.75	5	1,482	0.34%
2019/07/26	0	0.00	4	31.80	31.70	-4	1,483	-0.27%
2019/07/24	0	0.00	2	31.50	31.55	-2	1,488	-0.13%
2019/07/16	0	0.00	3	30.00	30.00	-3	1,649	-0.18%
2019/07/15	0	0.00	16	29.70	29.75	-16	1,707	-0.94%
2019/05/30	16	26.85	0	0.00	26.75	16	2,973	0.54%
2019/05/28	4	25.80	0	0.00	25.80	4	3,064	0.13%
2019/05/23	3	26.40	1	26.50	26.35	2	3,157	0.06%
2019/05/20	2	26.90	0	0.00	26.95	2	3,191	0.06%
2019/05/17	0	0.00	1	27.20	27.35	-1	3,188	-0.03%
2019/05/10	5	29.60	0	0.00	29.20	5	3,293	0.15%
2019/05/09	0	0.00	9	29.55	29.35	-9	3,345	-0.27%
2019/04/30	2	31.60	0	0.00	31.65	2	3,523	0.06%
2019/04/25	0	0.00	1	32.65	32.45	-1	3,482	-0.03%
2019/04/24	15	32.75	4	32.60	32.00	11	3,463	0.32%
2019/04/23	2	32.35	7	32.86	32.50	-5	3,400	-0.15%
2019/04/22	5	32.68	4	32.59	32.75	1	3,333	0.03%
2019/04/19	3	31.70	1	32.45	31.60	2	3,262	0.06%
2019/04/18	10	31.28	5	32.29	30.90	5	3,215	0.16%
2019/04/17	4	32.20	5	32.45	32.00	-1	3,118	-0.03%
2019/04/16	1	32.15	0	0.00	32.35	1	3,065	0.03%
2019/04/15	9	31.78	12	32.01	32.00	-3	3,012	-0.10%
2019/04/12	2.2	31.03	5	30.85	30.85	-2.8	2,884	-0.10%
2019/04/11	3	30.47	0	0.00	30.20	3	2,805	0.11%
2019/04/10	4	30.98	2	31.25	31.40	2	2,672	0.07%
2019/04/09	1.2	30.05	8	30.56	31.40	-6.9	2,513	-0.27%
2019/04/08	2	29.70	1	29.45	29.70	1	2,339	0.04%
2019/03/29	1	28.75	0	0.00	28.50	1	2,191	0.05%
2019/03/27	0	29.05	0	0.00	28.95	0	2,167	0.00%
2019/03/26	0	29.55	0	0.00	29.55	0	2,138	0.00%
2019/03/22	0	29.95	0	0.00	29.95	0	2,122	0.00%
2019/03/21	0	29.20	0	0.00	29.20	0	2,059	0.00%
2019/03/20	0	29.00	1	28.95	28.95	-1	2,060	-0.05%
2019/03/14	0	29.15	0	0.00	29.05	0	2,066	0.00%
2019/03/07	5	29.75	0	0.00	29.15	5	2,263	0.22%
2019/02/26	1	30.25	3	30.60	30.10	-2	2,152	-0.09%
2019/02/15	0	29.00	0	0.00	29.00	0	2,223	0.00%
2019/02/11	0	30.00	0	0.00	30.05	0	2,249	0.00%
2019/01/30	0	0.00	3	29.78	29.75	-3	2,234	-0.13%
2019/01/29	3	29.32	8	29.44	29.50	-5	2,198	-0.23%
2019/01/28	0	0.00	23	29.77	29.65	-23	2,166	-1.06%
2019/01/23	0	0.00	3	28.25	28.10	-3	2,127	-0.14%
2019/01/22	1	28.25	3	28.53	28.30	-2	2,150	-0.09%
2019/01/16	2	26.75	1	27.20	27.05	1	2,355	0.04%
2019/01/15	5	26.60	0	0.00	26.65	5	2,370	0.21%
2019/01/14	5	26.95	0	0.00	26.70	5	2,402	0.21%
2019/01/11	5	27.10	1	27.20	26.90	4	2,483	0.16%
2019/01/10	5	26.85	0	0.00	26.90	5	2,491	0.20%
2019/01/09	0	0.00	1	26.55	26.60	-1	2,492	-0.04%
2018/12/27	1	26.00	1	26.25	26.00	0	2,727	0.00%
2018/12/25	2	25.95	0	0.00	26.00	2	2,746	0.07%
2018/12/21	5	26.13	0	0.00	26.15	5	2,784	0.18%
2018/12/20	5	26.50	0	0.00	26.30	5	2,773	0.18%
2018/12/19	3	27.00	0	0.00	27.00	3	2,767	0.11%
2018/12/17	1	27.60	0	0.00	27.40	1	2,799	0.04%
2018/12/12	1	27.45	1	27.60	27.50	0	2,866	0.00%
2018/12/10	8	26.83	0	0.00	27.10	8	2,925	0.27%
2018/12/05	3	29.40	0	0.00	28.95	3	2,870	0.10%
2018/12/04	1	30.70	2	30.83	30.50	-1	2,815	-0.04%
2018/12/03	1	30.70	16	30.47	30.65	-15	2,805	-0.53%
2018/11/30	5	30.35	6	30.23	29.50	-1	2,778	-0.04%
2018/11/29	5	30.10	0	0.00	30.05	5	2,762	0.18%
2018/11/28	1	28.90	0	0.00	29.15	1	2,741	0.04%
2018/11/21	14	30.18	4	30.25	30.30	10	2,803	0.36%
2018/11/16	1	29.95	0	0.00	29.70	1	2,738	0.04%
2018/11/14	0	0.00	4	29.53	29.80	-4	2,760	-0.14%
2018/11/13	1	29.35	0	0.00	29.40	1	2,715	0.04%
2018/11/05	1	27.55	0	0.00	27.85	1	2,967	0.03%
2018/11/01	0	0.00	2	27.50	27.70	-2	2,999	-0.07%
2018/10/31	2	26.95	0	0.00	26.85	2	3,011	0.07%
2018/10/26	5	24.74	0	0.00	25.30	5	3,061	0.16%
2018/10/25	2	25.65	5	25.20	25.20	-3	3,021	-0.10%
2018/10/19	2	27.00	6	27.05	27.40	-4	2,932	-0.14%
2018/10/18	3	28.90	0	0.00	27.85	3	2,889	0.10%
2018/10/17	3	29.00	0	0.00	28.55	3	2,880	0.10%
2018/10/09	1	33.45	0	0.00	33.30	1	2,863	0.03%
2018/10/08	1	33.70	0	0.00	33.35	1	2,915	0.03%
2018/09/26	2	37.95	2	37.85	37.45	0	3,043	0.00%
2018/09/21	1	38.40	2	38.43	37.55	-1	3,052	-0.03%
2018/09/19	10	37.30	11	37.86	37.55	-1	3,032	-0.03%
2018/09/14	3	36.52	0	0.00	36.90	3	3,019	0.10%
2018/09/12	2	36.10	0	0.00	36.60	2	3,029	0.07%
2018/09/10	0	36.10	2	36.50	36.30	-2	3,073	-0.07%
2018/09/07	0	0.00	2	37.30	37.20	-2	3,065	-0.07%
2018/09/05	0	0.00	18	38.80	38.90	-18	3,086	-0.58%
2018/09/03	20	38.53	2	38.00	38.20	18	3,120	0.58%
2018/08/28	1	36.75	0	0.00	37.10	1	3,120	0.03%
2018/08/27	0	0.00	1	36.50	36.80	-1	3,154	-0.03%
2018/08/22	1	35.90	4	36.36	35.70	-3	3,270	-0.09%
2018/08/21	4	37.73	0	0.00	38.15	4	3,266	0.12%
2018/08/17	10	38.50	0	0.00	37.50	10	3,314	0.30%
2018/08/16	0	0.00	0	38.50	38.70	0	3,318	0.00%
2018/08/15	0	0.00	2	39.90	38.45	-2	3,311	-0.06%
2018/08/10	0	0.00	5	40.00	39.70	-5	3,135	-0.16%
2018/08/09	0	0.00	1	39.20	38.80	-1	2,966	-0.03%
2018/08/08	0	0.00	4	38.50	38.50	-4	2,928	-0.14%
2018/08/02	0	0.00	10	37.85	36.80	-10	2,929	-0.34%
2018/08/01	0	0.00	2	38.50	38.25	-2	2,902	-0.07%
2018/07/27	0	0.00	38	38.00	37.15	-38	2,927	-1.30%
2018/07/23	0	0.00	4	36.15	36.35	-4	2,853	-0.14%
2018/07/20	0	0.00	1	36.45	36.55	-1	2,849	-0.04%
2018/07/17	0	0.00	1	35.95	36.20	-1	2,835	-0.04%
2018/07/16	0	0.00	2	34.90	35.65	-2	2,794	-0.07%
2018/07/13	1	33.90	16	33.91	34.20	-15	2,761	-0.54%
2018/07/12	0	0.00	1	33.20	33.30	-1	2,780	-0.04%
2018/07/10	5	32.80	0	0.00	32.65	5	2,934	0.17%
2018/07/09	3	32.53	0	0.00	32.55	3	2,965	0.10%
2018/07/06	11	32.35	0	0.00	32.65	11	2,960	0.37%
2018/07/04	0	0.00	1	34.00	34.00	-1	3,008	-0.03%
2018/06/28	1	34.00	0	0.00	33.65	1	3,114	0.03%
2018/06/27	1	33.75	0	0.00	34.00	1	3,144	0.03%
2018/06/25	5	33.95	0	0.00	34.25	5	3,128	0.16%
2018/06/22	1	34.30	0	34.30	34.20	1	3,145	0.03%
2018/06/21	2	35.05	0	0.00	34.85	2	3,123	0.06%
2018/06/20	0	0.00	10	34.55	34.85	-10	3,130	-0.32%
2018/06/15	1	36.50	0	0.00	36.50	1	3,167	0.03%
2018/06/14	1	36.10	1	37.15	36.65	0	3,205	0.00%
2018/06/13	0	0.00	2	36.70	36.50	-2	3,201	-0.06%
2018/06/12	3	37.07	24	36.90	36.80	-21	3,267	-0.64%
2018/06/11	2	36.40	3	36.97	36.85	-1	3,349	-0.03%
2018/06/06	20	35.55	20	35.69	35.55	0	3,846	0.00%
2018/06/05	1	35.80	1	35.90	35.75	0	4,042	0.00%
2018/06/04	11	36.03	1	36.15	36.10	10	4,036	0.25%
2018/06/01	0	0.00	10	35.55	35.50	-10	4,051	-0.25%
2018/05/31	12	35.09	0	0.00	34.65	12	4,042	0.30%
2018/05/29	10	35.30	0	0.00	35.40	10	3,983	0.25%
2018/05/28	22	35.45	19	35.72	35.95	3	3,970	0.08%
2018/05/25	10	34.50	10	34.95	35.15	0	3,970	0.00%
2018/05/24	0	0.00	1	34.60	34.40	-1	3,970	-0.03%
2018/05/23	6	34.85	6	35.05	35.05	0	4,014	0.00%
2018/05/22	3	35.35	0	0.00	35.30	3	4,067	0.07%
2018/05/21	6	35.30	0	0.00	35.30	6	4,184	0.14%
2018/05/18	0	0.00	1	35.05	35.30	-1	4,224	-0.02%
2018/05/15	5	35.25	5	35.00	35.00	0	4,536	0.00%
2018/05/14	0	0.00	10	35.10	35.50	-10	4,615	-0.22%
2018/05/11	10	34.40	20	34.39	34.70	-10	4,612	-0.22%
2018/05/10	5	34.15	0	0.00	34.30	5	4,671	0.11%
2018/05/08	0	0.00	8	34.19	34.20	-8	4,781	-0.17%
2018/05/07	6	33.47	0	0.00	33.90	6	4,826	0.12%
2018/04/30	5	33.50	0	0.00	33.60	5	4,954	0.10%
2018/04/27	3	33.15	1	32.90	33.40	2	5,073	0.04%
2018/04/26	5	32.65	0	0.00	33.00	5	5,269	0.09%
2018/04/25	11	32.06	10	32.70	32.70	1	6,179	0.02%
2018/04/24	13	32.90	10	33.10	32.85	3	6,222	0.05%
2018/04/23	10	34.63	3	34.03	34.00	7	6,272	0.11%
2018/04/20	5	35.50	0	0.00	35.65	5	6,335	0.08%
2018/04/19	4	36.45	0	0.00	36.50	4	6,414	0.06%
2018/04/18	37	36.20	35	36.54	36.20	2	6,525	0.03%
2018/04/17	0	0.00	5	35.79	36.00	-5	6,588	-0.08%
2018/04/16	3	35.35	2	35.15	35.00	1	6,590	0.02%
2018/04/13	0	0.00	2	36.20	36.20	-2	6,749	-0.03%
2018/04/12	0	0.00	2	37.40	36.95	-2	6,811	-0.03%
2018/04/11	10	38.10	2	37.98	37.50	8	6,797	0.12%
2018/04/10	7	38.05	1	37.75	37.70	6	6,837	0.09%
2018/04/09	4	38.95	6	38.92	38.90	-2	6,836	-0.03%
2018/04/03	0	0.00	2	38.00	38.05	-2	6,799	-0.03%
2018/04/02	3	38.00	1	38.15	38.00	2	6,852	0.03%
2018/03/31	5	38.20	0	0.00	37.90	5	6,893	0.07%
2018/03/30	10	38.70	13	38.32	38.15	-3	7,000	-0.04%
2018/03/29	0	0.00	4	37.65	37.70	-4	7,189	-0.06%
2018/03/28	0	0.00	2	38.15	37.55	-2	7,406	-0.03%
2018/03/26	2	37.90	1	36.95	37.70	1	7,413	0.01%
2018/03/22	6	38.00	5	38.05	37.85	1	7,406	0.01%
2018/03/21	3	37.65	0	0.00	37.60	3	7,386	0.04%
2018/03/20	0	0.00	2	37.80	37.90	-2	7,407	-0.03%
2018/03/19	2	38.00	9	37.78	37.80	-7	7,400	-0.09%
2018/03/16	11	38.17	0	0.00	37.90	11	7,473	0.15%
2018/03/15	21	39.97	11	39.35	39.10	10	7,429	0.13%
2018/03/14	18	39.55	66	39.87	39.80	-48	7,379	-0.65%
2018/03/13	3	38.27	7	38.31	38.80	-4	7,255	-0.06%
2018/03/12	18	38.30	22	37.99	37.95	-4	7,125	-0.06%
2018/03/09	5	36.85	12	37.32	37.15	-7	6,989	-0.10%
2018/03/07	0	0.00	2	35.95	35.60	-2	7,052	-0.03%
2018/03/06	0	0.00	1	35.15	35.05	-1	7,139	-0.01%
2018/03/05	2	34.85	3	35.40	34.80	-1	7,267	-0.01%
2018/03/02	3	35.27	5	35.19	35.15	-2	7,456	-0.03%
2018/03/01	0	0.00	4	35.36	35.85	-4	7,611	-0.05%
2018/02/26	3	36.10	0	0.00	36.05	3	7,720	0.04%
2018/02/23	0	0.00	7	35.55	35.90	-7	7,768	-0.09%
2018/02/22	8	35.15	7	35.21	34.85	1	7,950	0.01%
2018/02/21	7	34.09	23	34.08	34.95	-16	8,019	-0.20%
2018/02/12	8	31.96	10	32.08	32.10	-2	8,202	-0.02%
2018/02/09	16	31.15	6	31.04	31.05	10	8,523	0.12%
2018/02/08	3	34.62	12	33.62	33.40	-9	8,495	-0.11%
2018/02/07	5	35.25	3	35.52	35.00	2	8,611	0.02%
2018/02/06	28	35.97	13	35.57	34.30	15	8,842	0.17%
2018/02/05	4	36.20	8	36.78	37.50	-4	8,928	-0.04%
2018/02/02	8	37.50	7	38.05	37.25	1	9,186	0.01%
2018/02/01	13	38.29	0	0.00	37.70	13	9,589	0.14%
2018/01/31	14	37.39	4	37.73	38.35	10	9,867	0.10%
2018/01/30	27	38.80	3	38.30	37.90	24	9,838	0.24%
2018/01/29	10	38.73	5	38.98	38.95	5	9,850	0.05%
2018/01/26	16	38.71	4	38.91	38.90	12	9,919	0.12%
2018/01/25	12	38.76	0	0.00	38.45	12	10,086	0.12%
2018/01/24	3	39.35	2	39.30	39.45	1	10,143	0.01%
2018/01/23	7	38.71	13	38.53	38.60	-6	10,065	-0.06%
2018/01/22	21	39.12	2	39.73	39.45	19	9,953	0.19%
2018/01/19	114	41.48	105	41.69	40.05	9	9,770	0.09%	大買/大賣/
2018/01/18	0	0.00	3.2	40.34	39.65	-3.2	8,844	-0.04%
2018/01/17	32	40.54	40	40.20	39.85	-8	8,799	-0.09%
2018/01/16	29	41.05	34	40.71	41.00	-5	8,745	-0.06%
2018/01/15	1	40.55	5	40.86	40.40	-4	8,718	-0.05%
2018/01/12	6	41.30	7	40.64	40.50	-1	8,620	-0.01%
2018/01/11	5	41.15	8	40.96	41.25	-3	8,492	-0.04%
2018/01/10	6	39.97	8	40.32	39.70	-2	8,375	-0.02%
2018/01/09	88	40.15	72.2	40.70	39.80	15.9	8,309	0.19%
2018/01/08	16	39.18	28	39.07	39.00	-12	8,051	-0.15%
2018/01/05	2	38.28	3	38.15	38.15	-1	7,944	-0.01%
2018/01/04	20	38.55	10	38.98	38.10	10	7,971	0.13%
2018/01/03	1	38.05	0	0.00	37.95	1	7,908	0.01%
2018/01/02	0.1	38.00	1	37.90	38.00	-0.9	7,859	-0.01%