欣銓 (3264)-凱基-永康券商分點個股進出

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
71.1
漲跌
▼1.4
漲幅
-1.93%
成交量
8,016張
產業
上櫃半導體類股
965人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

欣銓 (3264)籌碼相關－凱基-永康券商分點個股進出

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

凱基-永康券商分點個股進出
凱基-永康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
2024/05/23	1	72.80	0	0.00	71.10	1	7,526	0.01%
2024/05/21	2	71.20	0	0.00	71.00	2	7,445	0.03%
2024/05/20	0	0.00	1	71.70	71.50	-1	7,378	-0.01%
2024/05/17	1	71.60	0	0.00	71.60	1	7,295	0.01%
2024/05/16	0	0.00	2	73.50	73.60	-2	7,263	-0.03%
2024/05/15	0.2	73.10	0	0.00	72.70	0.2	7,338	0.00%
2024/05/14	0	0.00	15	72.50	72.20	-15	7,397	-0.20%
2024/05/10	0	0.00	1	72.60	72.60	-1	7,486	-0.01%
2024/05/07	2	71.95	0	0.00	72.50	2	7,515	0.03%
2024/05/06	3	72.17	0	0.00	72.00	3	7,494	0.04%
2024/05/03	0	0.00	1	73.20	72.60	-1	7,545	-0.01%
2024/05/02	1	73.10	0	0.00	73.40	1	7,588	0.01%
2024/04/30	2	72.50	2	72.10	73.30	0	7,628	0.00%
2024/04/29	5	72.86	4.1	73.07	72.30	0.9	7,587	0.01%
2024/04/26	1	78.10	9	77.78	77.50	-8	7,457	-0.11%
2024/04/25	0	78.70	0.1	79.00	78.40	0	7,534	0.00%
2024/04/24	0.2	78.47	1	79.10	79.30	-0.9	7,617	-0.01%
2024/04/23	1	77.70	0	0.00	77.70	1	7,676	0.01%
2024/04/16	1	78.90	1	77.80	78.30	0	7,749	0.00%
2024/04/12	2	79.35	0	0.00	79.30	2	7,741	0.03%
2024/04/11	2	78.80	2	79.85	80.00	0	7,753	0.00%
2024/04/10	2	80.05	1.2	81.90	79.50	0.8	7,790	0.01%
2024/04/09	1	81.30	1	81.00	80.80	0	7,710	0.00%
2024/04/08	1	81.50	0	0.00	81.50	1	7,808	0.01%
2024/04/03	1	81.60	1	82.30	81.30	0	7,877	0.00%
2024/04/02	2	82.85	0	0.00	82.40	2	7,892	0.03%
2024/03/29	8	82.46	17	83.35	83.60	-9	7,995	-0.11%
2024/03/28	0	0.00	1	85.00	82.30	-1	7,756	-0.01%
2024/03/27	7	78.97	2	83.60	84.00	5	7,619	0.07%
2024/03/26	1	79.60	0	0.00	79.80	1	7,533	0.01%
2024/03/25	0	0.00	0.1	81.00	81.50	-0.1	7,534	0.00%
2024/03/22	3.1	83.37	0	0.00	81.90	3.1	7,656	0.04%
2024/03/21	0	0.00	3	86.00	85.80	-3	7,676	-0.04%
2024/03/20	1	87.60	2	86.95	85.00	-1	7,656	-0.01%
2024/03/19	4	84.40	41	84.50	85.60	-37	7,407	-0.50%
2024/03/18	1	77.30	11	80.33	80.90	-10	7,155	-0.14%
2024/03/14	1	76.60	0	0.00	76.10	1	7,092	0.01%
2024/03/13	2	78.30	33	78.73	77.80	-31	7,099	-0.44%
2024/03/12	0	0.00	22	78.40	77.60	-22	7,120	-0.31%
2024/03/11	3.1	77.74	111	77.03	77.00	-107.9	7,290	-1.48%	大賣/鉅額交易
2024/03/08	4	79.53	25	80.11	79.10	-21	7,393	-0.28%
2024/03/07	2	77.45	3	77.50	78.60	-1	7,435	-0.01%
2024/03/06	3	76.70	16	76.21	77.00	-13	7,346	-0.18%
2024/03/05	1	77.00	6.1	76.38	76.60	-5.1	7,364	-0.07%
2024/03/04	6.1	74.96	4	76.10	76.10	2.1	7,230	0.03%
2024/03/01	2	73.05	2	73.20	72.70	0	7,016	0.00%
2024/02/29	1	71.00	0	0.00	71.00	1	6,895	0.01%
2024/02/26	6	73.28	0	0.00	72.50	6	6,876	0.09%
2024/02/23	1.1	75.46	1	75.70	74.10	0.1	6,867	0.00%
2024/02/22	2	74.30	1	74.50	74.80	1	6,855	0.01%
2024/02/21	0	0.00	1	73.50	73.40	-1	6,806	-0.01%
2024/02/20	2	73.50	0	0.00	73.30	2	6,821	0.03%
2024/02/16	2	74.70	0	0.00	73.90	2	6,785	0.03%
2024/02/05	1	71.10	0	0.00	71.80	1	6,765	0.01%
2024/01/25	4	75.75	0	0.00	75.60	4	6,949	0.06%
2024/01/22	2	75.00	0	0.00	75.70	2	6,986	0.03%
2024/01/19	0	0.00	4	75.35	75.30	-4	7,183	-0.06%
2024/01/18	1	74.10	7	73.43	74.30	-6	7,100	-0.08%
2024/01/17	2	73.75	3	73.70	72.90	-1	7,019	-0.01%
2024/01/16	6	73.68	10	73.70	73.20	-4	6,960	-0.06%
2024/01/15	10	71.80	0	0.00	72.10	10	6,909	0.14%
2024/01/12	1	70.90	0.2	71.59	71.50	0.8	6,964	0.01%
2024/01/11	2	70.40	0	0.00	70.60	2	6,927	0.03%
2024/01/10	2	71.40	0	0.00	71.80	2	6,867	0.03%
2024/01/09	2	71.40	1	71.30	71.00	1	6,789	0.01%
2024/01/05	3	71.93	0	0.00	72.10	3	6,772	0.04%
2024/01/04	3	72.23	0	0.00	72.80	3	6,733	0.04%
2024/01/03	4	72.40	0	0.00	72.40	4	6,664	0.06%
2024/01/02	2.1	73.05	0	0.00	73.30	2.1	6,628	0.03%
2023/12/29	0.1	73.47	0	0.00	74.00	0.1	6,534	0.00%
2023/12/28	1	74.60	0	0.00	73.90	1	6,491	0.02%
2023/12/27	2	74.70	0	0.00	74.60	2	6,507	0.03%
2023/12/26	32	73.84	0	0.00	73.90	32	6,523	0.49%
2023/12/25	51	73.31	2	73.40	72.90	49	6,440	0.76%
2023/12/22	3	75.20	0	0.00	75.20	3	6,332	0.05%
2023/12/21	1	74.80	14	74.83	74.70	-13	6,267	-0.21%
2023/12/20	1	76.30	0	0.00	76.10	1	6,188	0.02%
2023/12/19	2	77.35	102	76.51	76.80	-100	6,160	-1.62%	大賣/
2023/12/18	6	81.00	9	79.50	78.50	-3	6,053	-0.05%
2023/12/15	0	0.00	2	82.50	81.00	-2	6,103	-0.03%
2023/12/14	0	0.00	1	82.00	82.00	-1	6,079	-0.02%
2023/12/13	1	81.00	1	81.70	80.40	0	6,085	0.00%
2023/12/12	3	80.33	1	79.90	80.60	2	6,078	0.03%
2023/12/07	2	77.90	0	0.00	77.50	2	6,546	0.03%
2023/12/06	0	0.00	1	80.00	79.80	-1	6,603	-0.02%
2023/12/04	31	77.98	2	78.15	77.50	29	6,460	0.45%
2023/12/01	0	0.00	4	73.05	74.40	-4	6,201	-0.06%
2023/11/30	0	0.00	1	72.00	70.40	-1	6,133	-0.02%
2023/11/28	0	0.00	0.1	69.20	69.60	-0.1	6,162	0.00%
2023/11/27	0.1	68.70	0.3	69.13	68.70	-0.2	6,174	0.00%
2023/11/24	0.3	69.37	0	0.00	69.30	0.3	6,227	0.00%
2023/11/22	0	0.00	2	70.40	70.20	-2	6,305	-0.03%
2023/11/21	0	0.00	2	69.70	68.90	-2	6,298	-0.03%
2023/11/20	0	0.00	2	69.00	68.90	-2	6,390	-0.03%
2023/11/17	6	69.23	2	69.50	69.30	4	6,529	0.06%
2023/11/16	0	0.00	2.2	68.85	68.70	-2.2	6,524	-0.03%
2023/11/15	4.2	69.02	3	68.50	68.30	1.2	6,509	0.02%
2023/11/14	1	69.40	0	0.00	68.70	1	6,501	0.02%
2023/11/13	54	68.97	4	69.00	69.10	50	6,486	0.77%
2023/11/10	49	67.90	3.1	67.81	67.80	45.9	6,399	0.72%
2023/11/09	1.1	66.81	0	0.00	67.10	1.1	6,408	0.02%
2023/11/08	0	0.00	2.3	68.36	67.60	-2.3	6,440	-0.04%
2023/11/07	51	68.00	2.1	67.26	67.80	49	6,406	0.76%
2023/11/06	0.4	67.41	1	67.10	67.90	-0.7	6,390	-0.01%
2023/11/03	2	66.75	5.1	66.39	66.90	-3.1	6,306	-0.05%
2023/11/02	0.1	65.06	1.1	65.85	66.00	-1	6,288	-0.02%
2023/11/01	0.1	64.80	0	0.00	64.80	0.1	6,320	0.00%
2023/10/31	2	64.85	0	0.00	65.00	2	6,313	0.03%
2023/10/30	0	0.00	0.1	64.76	64.60	-0.1	6,366	0.00%
2023/10/27	7.1	65.86	8.2	65.63	64.00	-1.1	6,470	-0.02%
2023/10/26	0	0.00	2	64.10	64.30	-2	6,517	-0.03%
2023/10/24	0	0.00	2	65.15	64.60	-2	6,896	-0.03%
2023/10/23	0	0.00	8	65.10	64.20	-8	6,867	-0.12%
2023/10/20	11	63.44	3.1	64.93	65.00	7.9	6,837	0.12%
2023/10/19	0.1	62.20	0	0.00	63.30	0.1	6,849	0.00%
2023/10/18	0	0.00	1.1	62.68	62.70	-1.1	6,961	-0.02%
2023/10/17	1.1	62.43	0.5	62.76	62.40	0.6	7,098	0.01%
2023/10/16	1.5	62.10	1	62.30	62.30	0.5	7,341	0.01%
2023/10/11	0	0.00	10	62.50	61.80	-10	7,518	-0.13%
2023/10/04	0	0.00	1	60.60	62.00	-1	7,686	-0.01%
2023/10/03	2.2	62.31	11	63.39	62.10	-8.8	7,692	-0.11%
2023/09/28	2	62.30	0	0.00	62.50	2	7,649	0.03%
2023/09/25	3	63.50	0	0.00	63.20	3	7,928	0.04%
2023/09/22	1	63.30	1.3	63.13	63.40	-0.3	7,983	0.00%
2023/09/21	1.3	63.75	2	64.20	63.30	-0.7	7,989	-0.01%
2023/09/20	5	67.58	5	66.24	65.00	0	8,003	0.00%
2023/09/19	3	67.90	3	68.13	67.80	0	7,885	0.00%
2023/09/18	0	0.00	1.2	68.28	67.30	-1.2	7,881	-0.02%
2023/09/15	0	0.00	1	68.80	68.40	-1	7,932	-0.01%
2023/09/14	6	68.47	1	68.50	68.30	5	8,033	0.06%
2023/09/13	0	0.00	3	69.57	69.30	-3	8,128	-0.04%
2023/09/12	11	68.23	10	68.81	68.20	1	8,139	0.01%
2023/09/11	2	66.20	7	66.93	65.60	-5	8,096	-0.06%
2023/09/08	0	0.00	12	65.84	65.80	-12	8,040	-0.15%
2023/09/07	0	0.00	1	66.10	65.00	-1	8,038	-0.01%
2023/09/06	0	0.00	8	65.39	65.00	-8	7,993	-0.10%
2023/09/05	0	0.00	5.5	64.30	64.40	-5.5	7,953	-0.07%
2023/09/04	0.1	61.80	1	63.20	63.30	-0.9	7,886	-0.01%
2023/09/01	0	62.70	1	62.90	62.70	-1	7,876	-0.01%
2023/08/29	0	0.00	3.5	61.10	61.50	-3.5	7,807	-0.04%
2023/08/28	0.1	62.10	0	0.00	61.10	0.1	7,794	0.00%
2023/08/25	6	61.70	4	61.40	61.50	2	7,717	0.03%
2023/08/24	1.5	61.95	1	61.50	61.40	0.5	7,713	0.01%
2023/08/18	1	58.30	0	0.00	58.20	1	7,805	0.01%
2023/08/16	1	57.40	2.2	58.09	58.00	-1.2	7,780	-0.02%
2023/08/15	5.2	57.75	8	58.31	58.40	-2.8	7,789	-0.04%
2023/08/14	17.1	57.22	10	57.39	57.30	7.1	7,782	0.09%
2023/08/11	7	59.11	3.5	58.96	58.80	3.5	7,709	0.05%
2023/08/10	3.1	59.63	0.5	59.96	59.50	2.6	7,662	0.03%
2023/08/09	2	60.35	2.1	60.66	60.70	-0.1	7,615	0.00%
2023/08/08	3	60.73	0	0.00	60.80	3	7,593	0.04%
2023/08/07	1.1	61.21	23	61.36	61.70	-21.9	7,542	-0.29%
2023/08/04	1	60.80	0.1	60.74	60.80	0.9	7,438	0.01%
2023/08/02	1.1	60.41	2	61.05	60.40	-0.9	7,414	-0.01%
2023/08/01	10	60.62	3	60.83	60.70	7	7,291	0.10%
2023/07/31	6	63.23	4.2	62.15	61.70	1.8	7,170	0.03%
2023/07/28	4	64.40	32	63.70	64.10	-28	6,834	-0.41%
2023/07/27	7.2	61.13	1	61.50	61.50	6.2	6,461	0.10%
2023/07/26	1	62.40	0	0.00	61.40	1	6,392	0.02%
2023/07/25	1.1	62.36	0.3	62.40	62.40	0.8	6,388	0.01%
2023/07/24	19.4	61.92	4	61.70	61.80	15.4	6,360	0.24%
2023/07/21	6	62.58	1.1	63.33	63.30	4.9	6,277	0.08%
2023/07/20	7.1	62.95	22.1	63.50	63.90	-15	6,173	-0.24%
2023/07/19	1	63.80	0	0.00	63.50	1	6,018	0.02%
2023/07/18	1	62.60	40	61.80	63.00	-39	5,804	-0.67%
2023/07/17	0	0.00	4	62.03	62.30	-4	5,787	-0.07%
2023/07/14	3	61.43	8.2	62.02	61.10	-5.2	5,768	-0.09%
2023/07/13	1.3	61.91	1	61.70	62.00	0.3	5,679	0.01%
2023/07/12	1	60.70	0.1	61.10	60.70	0.9	5,566	0.02%
2023/07/11	11	61.35	4.2	61.00	61.40	6.8	5,602	0.12%
2023/07/07	0.3	60.10	3.2	60.47	60.40	-2.9	5,564	-0.05%
2023/07/06	4.2	61.40	0	0.00	61.00	4.2	5,565	0.08%
2023/07/05	5	62.88	1	62.80	62.40	4	5,534	0.07%
2023/07/04	24	63.08	4	62.68	62.90	20	5,450	0.37%
2023/07/03	2	61.40	1	61.90	61.40	1	5,325	0.02%
2023/06/30	1.1	60.53	0	0.00	60.90	1.1	5,283	0.02%
2023/06/29	0	0.00	1	60.30	60.30	-1	5,241	-0.02%
2023/06/28	3	61.20	12	61.52	61.10	-9	5,207	-0.17%
2023/06/27	10	60.60	1	60.90	60.40	9	5,197	0.17%
2023/06/26	1	59.30	14	59.37	59.60	-13	5,216	-0.25%
2023/06/21	6	60.32	1	60.10	60.20	5	5,152	0.10%
2023/06/20	24	62.45	4	62.38	61.70	20	5,035	0.40%
2023/06/19	36	64.94	27	65.29	65.50	9	4,856	0.19%
2023/06/16	27	64.39	4	64.58	64.00	23	4,636	0.50%
2023/06/15	6	63.50	10	62.21	63.90	-4	4,478	-0.09%
2023/06/14	8	61.40	3	61.37	61.40	5	4,336	0.12%
2023/06/13	0	0.00	1	60.00	60.50	-1	4,458	-0.02%
2023/06/12	3	59.03	13	59.16	59.30	-10	4,532	-0.22%
2023/06/09	10	60.00	0	0.00	60.20	10	4,588	0.22%
2023/06/07	1	58.90	0	0.00	59.10	1	4,715	0.02%
2023/06/06	1	58.70	0	0.00	58.70	1	4,764	0.02%
2023/06/05	0	0.00	3	58.77	58.80	-3	4,956	-0.06%
2023/05/31	2	58.10	1	58.00	58.20	1	5,204	0.02%
2023/05/30	2	58.20	0	0.00	58.30	2	5,186	0.04%
2023/05/29	9	58.01	0	0.00	58.40	9	5,167	0.17%
2023/05/26	8	57.10	5	56.90	57.40	3	5,104	0.06%
2023/05/25	1	54.90	4	54.50	55.40	-3	4,929	-0.06%
2023/05/23	0	0.00	1	54.70	54.60	-1	4,948	-0.02%
2023/05/19	4	54.10	4	54.15	54.50	0	5,006	0.00%
2023/05/10	1	53.80	0	0.00	53.70	1	5,350	0.02%
2023/05/05	1	54.00	1	53.60	53.90	0	5,402	0.00%
2023/05/03	0	0.00	1	53.40	53.40	-1	5,558	-0.02%
2023/04/27	1	53.90	0	0.00	53.60	1	5,651	0.02%
2023/04/26	2	52.65	0	0.00	53.30	2	5,670	0.04%
2023/04/25	3	53.73	0	0.00	53.00	3	5,641	0.05%
2023/04/21	6	55.72	0	0.00	54.60	6	5,579	0.11%
2023/04/18	0	0.00	1	57.20	57.20	-1	5,428	-0.02%
2023/04/12	0	0.00	1	58.50	58.40	-1	5,311	-0.02%
2023/04/10	0	0.00	1	57.70	57.40	-1	5,226	-0.02%
2023/03/30	0	0.00	3	57.33	57.40	-3	5,037	-0.06%
2023/03/29	1	55.80	0	0.00	56.00	1	5,003	0.02%
2023/03/28	1	55.70	0	0.00	56.10	1	4,986	0.02%
2023/03/27	1	56.80	0	0.00	56.70	1	4,901	0.02%
2023/03/20	1	58.60	2	58.05	57.60	-1	4,600	-0.02%
2023/03/16	1	56.90	1	57.20	57.20	0	4,434	0.00%
2023/03/15	3	58.87	2	58.80	58.50	1	4,213	0.02%
2023/03/14	3	57.70	0	0.00	57.30	3	4,080	0.07%
2023/03/10	11	57.36	1	56.70	56.50	10	3,845	0.26%
2023/03/09	0	0.00	1.5	59.03	59.40	-1.5	3,717	-0.04%
2023/03/08	1	59.60	10	59.40	59.60	-9	3,611	-0.25%
2023/03/07	1	57.30	9	58.71	58.90	-8	3,442	-0.23%
2023/03/06	5	57.00	6	57.08	56.90	-1	3,315	-0.03%
2023/03/03	2	56.25	5	56.00	56.40	-3	3,276	-0.09%
2023/03/01	4	55.13	0.5	55.10	55.10	3.5	3,282	0.11%
2023/02/23	5	56.00	0	0.00	56.10	5	3,201	0.16%
2023/02/22	1	54.70	5	54.20	54.80	-4	3,171	-0.13%
2023/02/21	5	54.84	0.5	54.80	54.40	4.5	3,187	0.14%
2023/02/17	1	54.30	0	0.00	55.00	1	3,274	0.03%
2023/02/16	11	54.21	0	0.00	54.30	11	3,295	0.33%
2023/02/15	1	55.00	0	0.00	54.30	1	3,415	0.03%
2023/02/13	0	0.00	1	55.80	55.90	-1	3,474	-0.03%
2023/02/08	0	0.00	1	55.90	56.10	-1	3,639	-0.03%
2023/02/07	0	0.00	10	56.20	56.40	-10	3,581	-0.28%
2023/02/03	0	0.00	1	55.10	55.10	-1	3,748	-0.03%
2023/02/02	0	0.00	5	54.90	54.70	-5	3,735	-0.13%
2023/02/01	0	0.00	2	53.70	53.90	-2	3,795	-0.05%
2023/01/30	1	52.80	2	52.30	53.00	-1	3,744	-0.03%
2023/01/17	0	0.00	4	51.23	51.10	-4	3,697	-0.11%
2023/01/16	4	50.55	4	51.00	50.90	0	3,724	0.00%
2023/01/13	0	0.00	1	50.30	50.10	-1	3,724	-0.03%
2023/01/09	0	0.00	2	51.30	50.90	-2	3,945	-0.05%
2023/01/05	0	0.00	3	49.70	50.00	-3	3,981	-0.08%
2022/12/23	1	49.60	7	49.71	49.85	-6	4,190	-0.14%
2022/12/21	2	49.95	0	0.00	49.90	2	4,223	0.05%
2022/12/20	2	49.28	2	48.30	48.20	0	4,195	0.00%
2022/12/19	2	50.10	0	0.00	50.10	2	4,203	0.05%
2022/12/15	2	50.70	0	0.00	50.60	2	4,210	0.05%
2022/12/14	2	50.25	0	0.00	50.60	2	4,232	0.05%
2022/12/12	0	0.00	4	49.88	49.90	-4	4,281	-0.09%
2022/12/09	0	0.00	3	50.63	50.30	-3	4,294	-0.07%
2022/12/08	5	50.56	1	50.30	50.70	4	4,313	0.09%
2022/12/07	2	50.30	1	49.75	50.10	1	4,324	0.02%
2022/12/06	0	0.00	14	51.36	50.60	-14	4,321	-0.32%
2022/12/05	3	51.93	1	52.00	52.10	2	4,321	0.05%
2022/12/01	1	50.70	1	50.50	50.30	0	4,376	0.00%
2022/11/29	1	49.60	0	0.00	49.55	1	4,402	0.02%
2022/11/28	1	49.85	1	50.20	49.65	0	4,372	0.00%
2022/11/25	0	0.00	3	49.98	50.10	-3	4,293	-0.07%
2022/11/24	2	49.55	2	49.30	49.25	0	4,259	0.00%
2022/11/22	1	49.50	0	0.00	50.10	1	4,174	0.02%
2022/11/18	1	50.30	2	50.15	50.10	-1	4,186	-0.02%
2022/11/15	0	0.00	4	49.03	48.90	-4	4,093	-0.10%
2022/11/14	1	48.85	2	48.98	48.70	-1	4,045	-0.02%
2022/11/11	5	48.00	3.3	48.22	48.35	1.7	3,975	0.04%
2022/11/10	1	46.20	1	46.40	46.75	0	3,816	0.00%
2022/11/09	1	45.90	6.3	46.01	46.15	-5.3	3,794	-0.14%
2022/11/08	4	45.35	8	45.84	45.30	-4	3,716	-0.11%
2022/11/07	0	0.00	1	45.05	44.85	-1	3,619	-0.03%
2022/11/04	1	44.15	1.7	44.36	44.65	-0.7	3,607	-0.02%
2022/11/03	3	43.90	0	0.00	44.00	3	3,581	0.08%
2022/11/02	3	44.00	6	44.00	43.85	-3	3,611	-0.08%
2022/11/01	5	42.90	8.2	43.66	43.95	-3.2	3,661	-0.09%
2022/10/31	2	42.30	11	41.85	41.85	-9	3,563	-0.25%
2022/10/28	3	42.65	4	41.85	41.65	-1	3,615	-0.03%
2022/10/27	1	40.15	0.1	40.30	40.60	0.9	3,500	0.03%
2022/10/26	4	40.19	4	39.78	39.70	0	3,520	0.00%
2022/10/25	1.2	40.34	0.2	40.60	39.75	1.1	3,551	0.03%
2022/10/24	0	0.00	10.5	39.40	39.70	-10.5	3,576	-0.29%
2022/10/21	1	38.70	0	0.00	38.70	1	3,586	0.03%
2022/10/20	0.3	38.39	2	38.68	38.85	-1.8	3,572	-0.05%
2022/10/19	2	39.35	0	0.00	39.30	2	3,566	0.06%
2022/10/18	0	0.00	4	40.10	40.15	-4	3,549	-0.11%
2022/10/17	4.2	39.66	1	40.05	40.85	3.2	3,529	0.09%
2022/10/13	5.1	39.51	8	39.05	38.50	-2.9	3,635	-0.08%
2022/10/12	1	40.50	1	40.05	40.15	0	3,611	0.00%
2022/10/11	1.2	41.21	1	42.80	41.00	0.2	3,652	0.01%
2022/10/07	1	44.10	3	43.85	44.25	-2	3,672	-0.05%
2022/10/06	4	43.86	0.1	44.11	44.15	4	3,702	0.11%
2022/10/05	2	44.23	1.2	44.21	43.60	0.9	3,719	0.02%
2022/10/03	3	43.00	0.1	42.50	42.50	2.9	3,799	0.08%
2022/09/30	6.2	41.06	2.2	40.28	41.80	4	3,847	0.10%
2022/09/29	0	0.00	0.3	40.50	40.90	-0.3	3,860	-0.01%
2022/09/28	1.3	40.36	0	0.00	39.40	1.3	3,851	0.03%
2022/09/27	5	40.70	0	0.00	41.40	5	3,850	0.13%
2022/09/26	0.1	41.65	8	41.61	40.65	-7.9	3,860	-0.20%
2022/09/23	0	0.00	2	43.15	42.90	-2	3,865	-0.05%
2022/09/22	6	42.73	0	0.00	43.80	6	3,907	0.15%
2022/09/21	6	43.52	0	0.00	43.20	6	3,920	0.15%
2022/09/20	0.2	43.70	0	0.00	44.05	0.2	3,940	0.00%
2022/09/19	4	44.63	2	43.90	44.00	2	3,970	0.05%
2022/09/16	2.1	45.55	0	0.00	45.00	2.1	3,966	0.05%
2022/09/15	18	46.88	14	46.14	46.10	4	4,002	0.10%
2022/09/14	0	0.00	6.1	46.34	46.80	-6.1	4,046	-0.15%
2022/09/13	11	47.25	11	46.50	46.70	0	4,061	0.00%
2022/09/12	9.2	46.82	12	46.73	46.65	-2.8	4,086	-0.07%
2022/09/08	2.1	46.48	5.3	45.89	46.00	-3.2	4,072	-0.08%
2022/09/07	5	42.80	1	43.00	42.65	4	4,050	0.10%
2022/09/06	0	0.00	0.8	43.10	43.25	-0.8	4,107	-0.02%
2022/09/05	3.2	44.01	9	45.00	43.50	-5.8	4,158	-0.14%
2022/09/02	8	45.77	1	45.75	45.60	7	4,154	0.17%
2022/09/01	14.1	45.77	19	45.46	45.40	-4.9	4,189	-0.12%
2022/08/31	11.8	45.67	10	45.75	45.80	1.8	4,218	0.04%
2022/08/29	10	44.80	16.8	44.32	44.80	-6.8	4,249	-0.16%
2022/08/26	4	46.31	1	46.45	45.55	3	4,283	0.07%
2022/08/25	9	45.83	0	0.00	46.10	9	4,437	0.20%
2022/08/24	7	44.63	5	44.55	44.50	2	4,566	0.04%
2022/08/23	3	44.47	6	44.50	44.50	-3	4,650	-0.06%
2022/08/22	0	0.00	1	45.20	44.80	-1	4,663	-0.02%
2022/08/19	4	46.21	0	0.00	45.70	4	4,610	0.09%
2022/08/18	5	45.67	12	45.68	45.65	-7	4,581	-0.15%
2022/08/17	9	46.13	11	46.15	45.85	-2	4,553	-0.04%
2022/08/16	8	45.77	9	45.61	45.60	-1	4,514	-0.02%
2022/08/15	5	44.93	8.1	45.04	44.95	-3.1	4,458	-0.07%
2022/08/12	21	44.15	0	0.00	44.10	21	4,395	0.48%
2022/08/11	6.5	43.61	17	43.47	43.50	-10.5	4,350	-0.24%
2022/08/10	1	42.90	6.1	43.12	43.00	-5.1	4,290	-0.12%
2022/08/09	5.3	43.10	20	43.13	43.50	-14.7	4,269	-0.34%
2022/08/08	14	42.78	2	43.50	43.50	12	4,212	0.28%
2022/08/05	2	41.45	5	41.45	41.50	-3	4,074	-0.07%
2022/08/04	15	41.03	2	40.55	41.00	13	4,032	0.32%
2022/08/03	13	40.71	1	40.00	40.80	12	3,925	0.31%
2022/08/02	2	40.00	10	40.05	40.00	-8	3,873	-0.21%
2022/08/01	15	41.50	0.1	41.65	41.20	14.9	3,837	0.39%
2022/07/29	0	0.00	0.2	40.83	41.15	-0.2	3,775	-0.01%
2022/07/28	9	39.53	4	39.40	39.90	5	3,698	0.14%
2022/07/27	5	38.90	2	38.90	39.40	3	3,638	0.08%
2022/07/26	2.1	38.70	0	0.00	38.30	2.1	3,615	0.06%
2022/07/25	1	39.45	0	0.00	39.65	1	3,564	0.03%
2022/07/22	5	40.70	59	40.19	40.15	-54	3,526	-1.53%
2022/07/21	4	39.81	5	39.90	40.45	-1	3,515	-0.03%
2022/07/20	53	40.32	5.2	40.00	39.60	47.8	3,490	1.37%
2022/07/19	5	38.60	0	0.00	38.60	5	3,402	0.15%
2022/07/18	1	38.10	0.1	38.60	38.70	0.9	3,375	0.03%
2022/07/15	0	0.00	4	36.80	37.55	-4	3,286	-0.12%
2022/07/14	1	35.85	2	36.00	36.25	-1	3,222	-0.03%
2022/07/13	1	36.05	0	0.00	35.75	1	3,171	0.03%
2022/07/12	6.1	35.11	2	35.60	34.85	4.1	3,135	0.13%
2022/07/11	2	36.55	0	0.00	36.60	2	3,088	0.06%
2022/07/08	9	36.97	9	36.93	37.25	0	3,019	0.00%
2022/07/07	6	34.28	0	0.00	34.50	6	2,966	0.20%
2022/07/04	1	34.80	0	0.00	34.55	1	2,940	0.03%
2022/07/01	3	35.17	8	35.00	34.55	-5	2,934	-0.17%
2022/06/30	4	35.98	2	36.10	35.90	2	2,892	0.07%
2022/06/29	1.1	37.16	0	0.00	37.20	1.1	2,842	0.04%
2022/06/28	3.1	37.90	3	38.55	37.95	0.1	2,805	0.00%
2022/06/27	4	38.91	2	39.35	39.00	2	2,781	0.07%
2022/06/24	2	38.70	0	0.00	38.60	2	2,734	0.07%
2022/06/23	1.1	38.08	0	0.00	38.55	1.1	2,726	0.04%
2022/06/22	1.2	40.04	0	0.00	39.00	1.2	2,673	0.04%
2022/06/21	0	0.00	2	41.20	41.00	-2	2,602	-0.08%
2022/06/20	2.1	41.85	0	0.00	40.35	2.1	2,576	0.08%
2022/06/17	6.1	43.32	0	0.00	43.10	6.1	2,524	0.24%
2022/06/16	5	45.54	0	0.00	44.70	5	2,470	0.20%
2022/06/15	2	49.95	2	49.93	49.75	0	2,387	0.00%
2022/06/14	0	0.00	2	50.30	50.60	-2	2,348	-0.09%
2022/06/13	2	50.15	0	0.00	50.00	2	2,307	0.09%
2022/06/10	0	0.00	3	51.10	51.10	-3	2,266	-0.13%
2022/06/09	4	50.90	3.1	50.67	50.50	0.9	2,219	0.04%
2022/06/07	4	49.78	1	49.80	50.00	3	2,161	0.14%
2022/06/06	2	49.85	0	0.00	50.20	2	2,140	0.09%
2022/06/02	7.1	50.17	0	0.00	50.40	7.1	2,125	0.33%
2022/06/01	0	0.00	6	50.03	49.60	-6	1,963	-0.31%
2022/05/31	1	47.55	6	48.00	48.25	-5	1,806	-0.28%
2022/05/27	10	45.05	0	0.00	45.10	10	1,688	0.59%
2022/05/25	0	0.00	11	44.57	44.55	-11	1,745	-0.63%
2022/05/23	2	45.20	4	45.05	45.05	-2	1,811	-0.11%
2022/05/18	14	45.99	5	45.50	45.45	9	1,898	0.47%
2022/05/17	0	0.00	1	45.60	45.60	-1	1,908	-0.05%
2022/05/13	1	44.10	0	0.00	44.40	1	1,953	0.05%
2022/05/11	5	44.25	0	0.00	44.15	5	2,009	0.25%
2022/05/10	1	43.90	0	0.00	44.60	1	2,093	0.05%
2022/05/06	1	45.45	0	0.00	45.45	1	2,180	0.05%
2022/05/05	0	0.00	2	45.95	45.45	-2	2,198	-0.09%
2022/04/27	0	0.00	0	42.15	42.85	0	2,343	0.00%
2022/04/26	1	44.35	1	44.35	44.00	0	2,325	0.00%
2022/04/25	7	44.94	1	45.10	44.80	6	2,317	0.26%
2022/04/20	0	0.00	3	47.30	47.10	-3	2,418	-0.12%
2022/04/19	2	46.20	0	0.00	46.25	2	2,434	0.08%
2022/04/15	1	46.20	0	0.00	46.10	1	2,537	0.04%
2022/04/14	2	46.80	0	0.00	47.45	2	2,570	0.08%
2022/04/13	2	46.05	1	46.05	46.55	1	2,640	0.04%
2022/04/12	2	46.58	0	0.00	46.10	2	2,646	0.08%
2022/04/11	2	47.75	0	0.00	47.60	2	2,621	0.08%
2022/04/08	4	48.35	0	0.00	48.70	4	2,644	0.15%
2022/04/07	3	48.90	0	0.00	48.20	3	2,655	0.11%
2022/04/06	1	48.85	2	48.85	48.85	-1	2,656	-0.04%
2022/04/01	1	49.55	0	0.00	49.60	1	2,671	0.04%
2022/03/31	2	50.20	0	0.00	50.10	2	2,671	0.07%
2022/03/30	1	50.10	0	0.00	50.10	1	2,714	0.04%
2022/03/29	1	49.70	0	0.00	49.50	1	2,733	0.04%
2022/03/28	2	49.63	11	49.91	49.65	-9	2,751	-0.33%
2022/03/25	10	51.10	0	0.00	50.50	10	2,738	0.37%
2022/03/22	1	49.95	0	0.00	50.20	1	2,784	0.04%
2022/03/21	1	50.60	0	0.00	50.30	1	2,829	0.04%
2022/03/16	1	48.95	0	0.00	48.40	1	2,882	0.03%
2022/03/08	0	0.00	12	49.44	48.30	-12	3,136	-0.38%
2022/03/07	1	50.00	2	50.10	50.00	-1	3,153	-0.03%
2022/03/01	2	51.40	0	0.00	51.30	2	3,507	0.06%
2022/02/25	1	50.70	0	0.00	50.60	1	3,573	0.03%
2022/02/24	1	50.10	0	0.00	49.20	1	3,643	0.03%
2022/02/22	1	50.10	1	50.00	50.00	0	3,815	0.00%
2022/02/21	0	0.00	1	51.40	51.50	-1	3,828	-0.03%
2022/02/16	1	51.80	0	0.00	51.70	1	4,002	0.02%
2022/02/10	11	54.80	11	53.90	53.70	0	4,226	0.00%
2022/02/09	1	52.60	2	54.40	54.40	-1	4,347	-0.02%
2022/02/07	0	0.00	1	51.80	51.90	-1	4,489	-0.02%
2022/01/25	1	52.60	0	0.00	52.10	1	4,793	0.02%
2022/01/24	1	51.50	2	53.00	53.00	-1	4,966	-0.02%
2022/01/21	3	53.43	2	52.60	53.00	1	5,218	0.02%
2022/01/20	1	53.30	10	53.30	53.30	-9	5,229	-0.17%
2022/01/19	5	53.40	1	52.60	53.20	4	5,266	0.08%
2022/01/17	3	53.23	0	0.00	53.20	3	5,378	0.06%
2022/01/14	12	52.04	0	0.00	51.90	12	5,469	0.22%
2022/01/13	1	51.60	0	0.00	51.70	1	5,598	0.02%
2022/01/11	1	52.30	0	0.00	52.20	1	5,670	0.02%
2022/01/10	0	0.00	2	53.20	53.30	-2	5,736	-0.03%
2022/01/07	2	52.80	0	0.00	52.70	2	5,829	0.03%
2022/01/06	1	54.00	0	0.00	54.10	1	5,840	0.02%
2022/01/04	6	54.37	0	0.00	54.30	6	6,025	0.10%
2022/01/03	3	55.50	1	54.70	54.70	2	6,104	0.03%
2021/12/28	4	55.35	0	0.00	55.20	4	6,429	0.06%
2021/12/27	0	0.00	2	55.40	55.30	-2	6,487	-0.03%
2021/12/24	0	0.00	1	55.30	55.30	-1	6,582	-0.02%
2021/12/23	4	54.90	0	0.00	54.80	4	6,681	0.06%
2021/12/22	0	0.00	1	55.40	55.50	-1	6,810	-0.01%
2021/12/21	0	0.00	1	54.80	54.70	-1	6,856	-0.01%
2021/12/20	0	0.00	1	54.50	54.10	-1	6,999	-0.01%
2021/12/17	2	54.80	0	0.00	54.70	2	7,216	0.03%
2021/12/16	1	55.20	0	0.00	55.20	1	7,242	0.01%
2021/12/13	0	0.00	1	55.10	55.10	-1	7,484	-0.01%
2021/12/08	1	55.50	0	0.00	56.30	1	7,967	0.01%
2021/12/07	0	0.00	2	56.00	55.60	-2	8,109	-0.02%
2021/12/03	3	57.33	3	57.00	57.60	0	8,616	0.00%
2021/12/02	1	57.20	2	56.95	56.90	-1	8,791	-0.01%
2021/12/01	0	0.00	1	56.60	56.70	-1	9,061	-0.01%
2021/11/30	2	55.30	1	55.30	55.50	1	9,265	0.01%
2021/11/29	2	53.80	1	53.40	54.40	1	9,701	0.01%
2021/11/26	3	53.83	2	52.90	53.00	1	10,180	0.01%
2021/11/25	0	0.00	3	55.07	54.90	-3	10,603	-0.03%
2021/11/24	1	55.80	1	56.00	56.00	0	12,244	0.00%
2021/11/23	2	56.50	0	0.00	56.00	2	13,642	0.01%
2021/11/22	12	56.85	0	0.00	57.60	12	13,796	0.09%
2021/11/18	1	58.00	1	58.40	57.30	0	14,141	0.00%
2021/11/17	1	57.50	1	57.70	57.70	0	14,253	0.00%
2021/11/16	2	57.60	0	0.00	57.40	2	14,345	0.01%
2021/11/15	2	57.60	2	58.00	58.30	0	14,469	0.00%
2021/11/12	0	0.00	3	57.20	57.20	-3	14,623	-0.02%
2021/11/11	1	58.70	1	58.30	58.60	0	14,677	0.00%
2021/11/10	0	0.00	1	59.20	59.40	-1	14,744	-0.01%
2021/11/09	4	59.10	0	0.00	58.50	4	14,990	0.03%
2021/11/08	6	61.05	3	60.03	58.90	3	15,168	0.02%
2021/11/05	2	59.75	12	60.93	61.30	-10	15,129	-0.07%
2021/11/04	1	59.10	9	59.68	59.50	-8	15,237	-0.05%
2021/11/03	3	57.97	4	58.30	58.20	-1	15,291	-0.01%
2021/11/02	8	60.28	12	60.10	59.80	-4	15,548	-0.03%
2021/11/01	8	60.95	6	60.83	61.50	2	15,592	0.01%
2021/10/29	14	58.95	18	59.54	59.40	-4	15,652	-0.03%
2021/10/28	1	57.70	3	57.87	57.70	-2	15,872	-0.01%
2021/10/27	0	0.00	1	57.40	57.50	-1	16,604	-0.01%
2021/10/26	1	57.10	0	0.00	56.80	1	16,845	0.01%
2021/10/25	1	57.30	3	57.60	58.10	-2	16,942	-0.01%
2021/10/22	0	0.00	3	58.10	57.70	-3	17,212	-0.02%
2021/10/21	3.5	57.09	1	59.00	56.60	2.5	17,370	0.01%
2021/10/20	2	57.00	2	58.60	58.00	0	17,637	0.00%
2021/10/19	5	57.12	9	56.58	57.50	-4	17,857	-0.02%
2021/10/18	21	56.59	6	57.80	55.40	15	18,163	0.08%
2021/10/15	1	56.30	3	56.03	56.70	-2	18,840	-0.01%
2021/10/14	7	53.84	4	53.70	54.00	3	19,648	0.02%
2021/10/13	5	53.50	17	52.61	53.50	-12	20,004	-0.06%
2021/10/12	16	53.04	11	52.95	52.90	5	20,096	0.02%
2021/10/08	4	56.05	2	56.00	55.90	2	20,389	0.01%
2021/10/07	8	55.58	7	56.37	56.30	1	21,687	0.00%
2021/10/06	1	55.60	0	0.00	54.10	1	22,623	0.00%
2021/10/05	8	54.58	5	55.40	55.60	3	22,723	0.01%
2021/10/04	1	55.30	0	0.00	54.70	1	22,591	0.00%
2021/09/30	5	57.84	6	57.90	58.50	-1	22,859	0.00%
2021/09/29	15	58.31	0	0.00	57.20	15	22,762	0.07%
2021/09/28	0	0.00	5	60.28	60.60	-5	22,649	-0.02%
2021/09/27	4	61.00	38	60.60	60.50	-34	22,617	-0.15%
2021/09/24	5	61.00	7	62.59	62.90	-2	22,495	-0.01%
2021/09/23	1	60.80	1	60.50	60.00	0	22,317	0.00%
2021/09/22	2	59.85	14	59.74	59.60	-12	22,350	-0.05%
2021/09/17	1	62.20	1	62.50	62.40	0	22,326	0.00%
2021/09/16	8	63.46	1	62.60	61.80	7	22,421	0.03%
2021/09/15	1	64.30	0	0.00	64.30	1	22,291	0.00%
2021/09/14	2	63.30	1	64.80	64.60	1	22,151	0.00%
2021/09/13	4	65.00	0	0.00	64.00	4	21,953	0.02%
2021/09/10	2	66.00	2	65.30	65.60	0	21,916	0.00%
2021/09/09	3	65.17	31	64.21	66.40	-28	21,738	-0.13%
2021/09/08	3	65.93	2	64.10	63.00	1	21,414	0.00%
2021/09/07	1	65.00	0	0.00	65.80	1	21,179	0.00%
2021/09/06	5	68.54	2	68.55	66.40	3	20,977	0.01%
2021/09/03	9	67.86	12	67.53	67.30	-3	20,743	-0.01%
2021/09/02	32	67.36	97	65.75	65.80	-65	20,805	-0.31%
2021/09/01	35	69.80	12	69.93	69.00	23	20,307	0.11%
2021/08/31	106	71.28	15	69.75	71.80	91	19,856	0.46%	大買/
2021/08/30	100	69.21	43	69.60	70.20	57	19,361	0.29%
2021/08/27	76	66.10	103	68.16	69.10	-27	17,627	-0.15%	大賣/
2021/08/26	1	62.50	1	63.00	62.90	0	16,152	0.00%
2021/08/25	13	62.35	17	62.41	62.00	-4	15,912	-0.03%
2021/08/24	4	60.30	6	61.45	62.40	-2	15,598	-0.01%
2021/08/20	3	57.97	3	58.27	58.20	0	15,262	0.00%
2021/08/19	1	57.60	8	57.70	57.20	-7	15,117	-0.05%
2021/08/18	4	56.95	3	56.30	59.40	1	14,921	0.01%
2021/08/17	3	55.47	7	55.50	54.30	-4	14,733	-0.03%
2021/08/16	12	56.95	0	0.00	56.50	12	14,598	0.08%
2021/08/13	4	58.33	2	59.30	56.80	2	14,477	0.01%
2021/08/12	2	59.60	2	61.05	60.80	0	14,211	0.00%
2021/08/11	0	0.00	6	59.78	58.80	-6	13,972	-0.04%
2021/08/10	3	60.03	15	59.53	61.00	-12	13,860	-0.09%
2021/08/09	0	0.00	0	61.00	60.40	0	13,700	0.00%
2021/08/06	7	62.47	5	62.68	61.70	2	13,599	0.01%
2021/08/05	3	62.07	3	62.23	63.10	0	13,217	0.00%
2021/08/04	11	62.65	11	63.50	62.70	0	13,128	0.00%
2021/08/03	16	63.01	18	63.74	63.00	-2	12,951	-0.02%
2021/08/02	31	62.37	20	62.07	63.00	11	12,488	0.09%
2021/07/30	2	59.30	3	59.60	59.20	-1	11,748	-0.01%
2021/07/29	0	0.00	3	57.00	57.70	-3	11,553	-0.03%
2021/07/28	11	54.12	58	54.53	55.70	-47	11,426	-0.41%
2021/07/27	5	58.24	22	57.91	57.50	-17	11,225	-0.15%
2021/07/26	78	60.02	10	59.83	59.90	68	11,074	0.61%
2021/07/23	5	58.44	55	57.67	57.20	-50	10,768	-0.46%
2021/07/22	3	58.67	6	59.83	59.50	-3	10,663	-0.03%
2021/07/21	25	59.61	87	59.75	58.50	-62	10,434	-0.59%
2021/07/20	34	57.21	28	56.98	58.30	6	9,936	0.06%
2021/07/19	25	54.33	10	55.92	54.40	15	9,056	0.17%
2021/07/16	5	51.60	10	52.84	53.30	-5	8,738	-0.06%
2021/07/15	12	52.91	77	51.82	52.40	-65	8,594	-0.76%
2021/07/14	176	55.84	109	54.89	55.90	67	8,222	0.81%	大買/大賣/
2021/07/13	100	52.73	24.5	52.04	52.10	75.5	6,875	1.10%
2021/07/12	2	48.00	5	47.96	48.15	-3	5,872	-0.05%
2021/07/09	0	0.00	2	46.45	46.90	-2	5,727	-0.03%
2021/07/08	2	47.45	15	47.89	46.85	-13	5,860	-0.22%
2021/07/07	5	46.60	22	46.75	47.00	-17	5,729	-0.30%
2021/07/06	1	45.50	2	45.60	45.75	-1	5,640	-0.02%
2021/07/05	2	45.80	2	45.50	45.95	0	5,715	0.00%
2021/07/02	0	0.00	2	44.50	45.20	-2	5,800	-0.03%
2021/07/01	3	44.87	0	45.20	44.40	3	5,925	0.05%
2021/06/30	0	0.00	10	44.30	45.20	-10	5,954	-0.17%
2021/06/29	7	45.06	3	44.50	44.50	4	5,939	0.07%
2021/06/28	1	45.25	0.7	45.90	46.00	0.3	5,891	0.00%
2021/06/25	0	0.00	6	45.78	45.80	-6	5,910	-0.10%
2021/06/24	5	44.50	9	44.61	44.30	-4	5,780	-0.07%
2021/06/23	1	44.45	0	0.00	44.50	1	5,913	0.02%
2021/06/22	2	43.68	0	0.00	43.90	2	5,920	0.03%
2021/06/21	11	43.53	0	0.00	44.15	11	5,940	0.19%
2021/06/17	0	0.00	1	43.75	44.10	-1	6,047	-0.02%
2021/06/16	8	43.89	0	0.00	43.50	8	6,072	0.13%
2021/06/11	0	0.00	14	44.76	44.20	-14	6,144	-0.23%
2021/06/10	0.1	45.20	1	44.75	44.50	-1	6,097	-0.02%
2021/06/08	1	43.90	23	43.72	44.10	-22	5,903	-0.37%
2021/06/07	5	42.55	5	43.10	43.00	0	5,914	0.00%
2021/06/03	15	42.48	0	0.00	42.60	15	6,045	0.25%
2021/06/02	13	42.52	0	0.00	42.55	13	6,102	0.21%
2021/06/01	0	0.00	3	42.90	42.80	-3	6,152	-0.05%
2021/05/31	11	42.55	0	0.00	42.50	11	6,250	0.18%
2021/05/28	1	41.70	0	0.00	42.55	1	6,332	0.02%
2021/05/26	13	40.65	10	40.85	40.60	3	6,573	0.05%
2021/05/25	7	40.17	0	0.00	40.30	7	6,682	0.10%
2021/05/24	10	39.20	1	39.30	39.60	9	6,805	0.13%
2021/05/21	1	39.45	0	0.00	39.65	1	6,941	0.01%
2021/05/20	4	39.83	0	0.00	39.40	4	7,100	0.06%
2021/05/18	1	38.80	4	38.31	38.80	-3	7,498	-0.04%
2021/05/17	3	36.20	10	36.46	36.15	-7	7,924	-0.09%
2021/05/14	0	38.80	0	0.00	38.55	0	8,395	0.00%
2021/05/13	4	37.15	0	0.00	38.35	4	9,064	0.04%
2021/05/12	1	37.95	56	38.79	38.40	-55	9,528	-0.58%
2021/05/11	5	41.00	0	0.00	40.55	5	9,544	0.05%
2021/05/07	1	41.85	4	42.03	42.55	-3	9,559	-0.03%
2021/05/06	1	42.05	3	41.95	40.90	-2	9,609	-0.02%
2021/05/05	11	42.95	0	0.00	42.00	11	9,654	0.11%
2021/05/04	8	43.53	14	42.79	42.95	-6	9,828	-0.06%
2021/05/03	4	45.44	4	45.21	44.70	0	9,932	0.00%
2021/04/29	1	47.60	1	47.20	47.20	0	9,931	0.00%
2021/04/28	2	47.00	9	48.02	48.00	-7	10,555	-0.07%
2021/04/27	5	47.28	3	47.55	47.25	2	10,606	0.02%
2021/04/26	15	47.75	2	47.60	47.90	13	10,663	0.12%
2021/04/23	7	45.55	1	44.95	46.00	6	10,433	0.06%
2021/04/22	2	45.20	5	46.05	44.70	-3	10,474	-0.03%
2021/04/21	1	46.10	0	0.00	46.10	1	10,437	0.01%
2021/04/15	2	44.25	0	0.00	44.50	2	11,014	0.02%
2021/04/14	16	43.10	1	43.50	44.05	15	11,015	0.14%
2021/04/13	1	46.10	2	45.60	45.15	-1	10,919	-0.01%
2021/04/12	1	46.10	5	46.99	46.10	-4	10,932	-0.04%
2021/04/09	2	46.53	0	0.00	46.70	2	10,850	0.02%
2021/04/08	0	0.00	1	46.20	46.75	-1	10,773	-0.01%
2021/04/07	0	0.00	5	46.32	46.70	-5	10,641	-0.05%
2021/04/01	3	44.85	3	44.90	44.90	0	10,468	0.00%
2021/03/31	0	0.00	2	45.30	45.00	-2	10,460	-0.02%
2021/03/30	2	45.45	5	45.20	45.35	-3	10,427	-0.03%
2021/03/29	1	46.00	0	0.00	45.85	1	10,330	0.01%
2021/03/26	3	45.92	11	45.85	45.90	-8	10,305	-0.08%
2021/03/25	0	0.00	4.5	45.08	45.20	-4.5	10,148	-0.04%
2021/03/24	4	44.56	0	0.00	44.60	4	10,119	0.04%
2021/03/23	2	45.53	0	0.00	45.20	2	10,091	0.02%
2021/03/22	0	0.00	2	44.75	45.10	-2	9,994	-0.02%
2021/03/19	1	44.05	0	0.00	44.05	1	9,966	0.01%
2021/03/18	2.3	44.38	0	0.00	44.35	2.3	9,987	0.02%
2021/03/17	7	43.85	1	44.30	44.00	6	10,005	0.06%
2021/03/16	2	43.83	0	0.00	43.80	2	10,040	0.02%
2021/03/15	2	44.05	0	0.00	43.85	2	10,186	0.02%
2021/03/09	4	42.65	3	42.62	42.45	1	10,149	0.01%
2021/03/05	0	0.00	3	44.15	43.90	-3	10,168	-0.03%
2021/03/04	9	44.11	1	43.80	43.60	8	10,221	0.08%
2021/03/03	3	45.03	0	0.00	44.80	3	10,155	0.03%
2021/03/02	1	46.30	6	46.43	45.50	-5	10,088	-0.05%
2021/02/26	21	45.79	7	45.79	45.90	14	10,030	0.14%
2021/02/25	6	45.47	3	45.82	45.35	3	10,222	0.03%
2021/02/24	3	46.60	2	46.03	45.60	1	10,283	0.01%
2021/02/23	35	46.60	9	46.22	46.15	26	10,120	0.26%
2021/02/22	9	46.48	4	45.95	46.80	5	9,978	0.05%
2021/02/19	4	45.98	30	46.08	46.15	-26	9,808	-0.27%
2021/02/18	5	47.71	1	47.20	47.50	4	9,634	0.04%
2021/02/17	19	48.89	12	48.98	49.00	7	9,409	0.07%
2021/02/05	3	47.57	6.1	47.96	47.55	-3.1	8,932	-0.04%
2021/02/04	6.1	46.74	10	47.39	47.80	-4	8,421	-0.05%
2021/02/03	16	45.22	20	45.69	45.70	-4	7,728	-0.05%
2021/02/02	6	42.42	8	43.20	43.60	-2	7,246	-0.03%
2021/02/01	0	0.00	4	41.35	41.60	-4	7,180	-0.06%
2021/01/29	10	42.68	7	43.12	41.65	3	7,136	0.04%
2021/01/28	3.2	43.36	4	43.00	42.80	-0.8	7,095	-0.01%
2021/01/27	1	44.85	9	44.03	44.25	-8	7,018	-0.11%
2021/01/26	23	43.93	3	43.77	43.80	20	6,880	0.29%
2021/01/25	6	42.60	10	43.58	43.80	-4	6,672	-0.06%
2021/01/22	11	41.87	6	42.09	42.20	5	6,492	0.08%
2021/01/21	19	44.25	22	44.23	41.60	-3	6,384	-0.05%
2021/01/20	13	41.50	13	41.68	42.00	0	5,695	0.00%
2021/01/19	8	41.53	4	41.13	40.95	4	5,494	0.07%
2021/01/18	3	39.65	4	39.08	40.25	-1	5,361	-0.02%
2021/01/15	5	40.00	0	0.00	39.90	5	5,287	0.09%
2021/01/14	8	40.81	8	40.71	40.75	0	5,203	0.00%
2021/01/13	2	40.35	2	40.78	40.40	0	5,162	0.00%
2021/01/12	13	41.51	11	42.27	40.35	2	5,046	0.04%
2021/01/11	0	0.00	1	39.50	40.35	-1	4,488	-0.02%
2021/01/07	1	38.45	1	38.95	38.90	0	4,347	0.00%
2021/01/06	5	39.49	3	38.55	38.95	2	4,378	0.05%
2021/01/05	1	39.60	2	39.73	39.75	-1	4,303	-0.02%
2021/01/04	2	38.90	0	0.00	39.00	2	4,202	0.05%
2020/12/31	0	0.00	2	38.63	38.65	-2	4,173	-0.05%
2020/12/30	1	38.05	0	0.00	38.15	1	4,137	0.02%
2020/12/29	0	0.00	2	38.10	38.05	-2	4,152	-0.05%
2020/12/28	0	0.00	3	38.53	38.55	-3	4,160	-0.07%
2020/12/24	0	0.00	2	38.00	37.90	-2	4,155	-0.05%
2020/12/22	11	37.56	2	37.63	37.10	9	4,176	0.22%
2020/12/21	1	37.85	1	38.09	37.90	0	4,174	0.00%
2020/12/18	2	37.85	0	0.00	37.90	2	4,163	0.05%
2020/12/17	10	38.31	0	0.00	38.30	10	4,162	0.24%
2020/12/16	0	0.00	2	38.75	38.65	-2	4,164	-0.05%
2020/12/15	7	38.60	1	39.50	38.15	6	4,202	0.14%
2020/12/14	0	0.00	1	39.40	39.50	-1	4,167	-0.02%
2020/12/11	3	39.45	4	39.86	39.45	-1	4,307	-0.02%
2020/12/10	6	40.26	12	40.24	40.10	-6	4,403	-0.14%
2020/12/09	1	39.80	5	41.00	41.05	-4	4,306	-0.09%
2020/12/08	10	39.34	0	39.30	39.00	10	4,136	0.24%
2020/12/07	2	39.45	2	39.15	39.50	0	4,081	0.00%
2020/12/03	0	0.00	1	38.30	37.90	-1	3,969	-0.03%
2020/12/02	5	38.53	1	38.85	38.40	4	3,929	0.10%
2020/12/01	1	38.35	2	38.25	38.40	-1	3,859	-0.03%
2020/11/30	0	0.00	1	37.70	37.35	-1	3,775	-0.03%
2020/11/27	1	37.15	3	37.20	37.15	-2	3,702	-0.05%
2020/11/26	1	36.85	110	37.00	37.00	-109	3,677	-2.96%	大賣/鉅額交易
2020/11/25	2	36.83	0	0.00	36.80	2	3,678	0.05%
2020/11/24	120	37.65	3	37.37	37.40	117	3,630	3.22%	大買/鉅額交易
2020/11/23	14	35.96	5	36.11	37.10	9	3,319	0.27%
2020/11/20	7	35.13	3	34.98	35.20	4	3,185	0.13%
2020/11/19	6	34.87	0	0.00	34.85	6	3,193	0.19%
2020/11/18	2	35.30	1	35.30	35.10	1	3,224	0.03%
2020/11/17	2	35.55	0	0.00	35.35	2	3,246	0.06%
2020/11/12	0	0.00	2	35.00	34.80	-2	3,481	-0.06%
2020/11/11	1	34.70	7	34.70	34.75	-6	3,532	-0.17%
2020/11/10	1	34.70	0	0.00	34.60	1	3,568	0.03%
2020/11/04	0	0.00	2	33.23	33.35	-2	3,761	-0.05%
2020/11/02	2	33.05	2	33.18	32.95	0	3,984	0.00%
2020/10/30	2	33.98	2	33.60	33.35	0	4,038	0.00%
2020/10/28	0	0.00	1	34.50	34.30	-1	4,352	-0.02%
2020/10/22	5	33.80	0	0.00	33.70	5	4,735	0.11%
2020/10/20	0	0.00	1	33.40	33.60	-1	5,017	-0.02%
2020/10/19	1	33.45	0	0.00	33.45	1	5,054	0.02%
2020/10/13	0	0.00	2	33.40	33.55	-2	5,005	-0.04%
2020/10/12	2	33.30	11	33.43	33.30	-9	5,010	-0.18%
2020/10/08	2	33.68	1	33.35	33.25	1	5,058	0.02%
2020/10/05	0	0.00	1	32.85	33.10	-1	5,263	-0.02%
2020/09/30	1	32.20	0	0.00	32.65	1	5,318	0.02%
2020/09/29	2	32.10	2	32.50	32.40	0	5,404	0.00%
2020/09/28	3	31.50	3	31.58	31.75	0	5,445	0.00%
2020/09/25	2	31.10	2	31.00	30.90	0	5,483	0.00%
2020/09/24	11	32.08	0	0.00	31.80	11	5,502	0.20%
2020/09/22	0	0.00	6	33.26	33.25	-6	5,604	-0.11%
2020/09/21	1	33.30	1	33.40	33.40	0	5,656	0.00%
2020/09/18	1	34.05	30	34.25	34.10	-29	5,642	-0.51%
2020/09/17	8	34.48	3	34.45	34.45	5	5,611	0.09%
2020/09/16	16	35.02	6	35.04	34.70	10	5,604	0.18%
2020/09/15	1	34.65	1	34.35	34.95	0	5,436	0.00%
2020/09/14	1	32.65	1	32.85	33.00	0	5,267	0.00%
2020/09/08	1	33.00	0	0.00	33.05	1	5,419	0.02%
2020/09/04	0	0.00	29	32.37	32.75	-29	5,569	-0.52%
2020/09/03	26	33.26	0	0.00	33.05	26	5,579	0.47%
2020/09/02	2	33.00	1	32.90	32.95	1	5,588	0.02%
2020/09/01	8	32.60	0	0.00	32.35	8	5,650	0.14%
2020/08/31	15	33.05	0	0.00	32.75	15	5,688	0.26%
2020/08/28	0	0.00	2	33.25	33.35	-2	5,865	-0.03%
2020/08/25	0	0.00	3	32.50	32.65	-3	5,890	-0.05%
2020/08/24	2	32.10	11	32.64	32.15	-9	5,881	-0.15%
2020/08/21	2	32.75	2	32.60	32.70	0	5,853	0.00%
2020/08/20	4	32.44	1	33.00	32.25	3	5,848	0.05%
2020/08/19	3	33.73	1	34.25	33.75	2	5,801	0.03%
2020/08/18	3	33.95	0	0.00	33.95	3	5,846	0.05%
2020/08/14	4	34.24	0	0.00	34.80	4	5,708	0.07%
2020/08/12	0	0.00	1	35.00	34.70	-1	5,644	-0.02%
2020/08/11	1.5	34.43	4	34.45	34.80	-2.5	5,583	-0.04%
2020/08/10	0.5	35.35	1	36.25	35.30	-0.5	5,515	-0.01%
2020/08/07	1	35.35	3	36.35	35.45	-2	5,450	-0.04%
2020/08/06	6	35.91	4	35.85	35.90	2	5,404	0.04%
2020/08/05	4	36.78	50	36.76	36.70	-46	5,255	-0.88%
2020/08/04	0	0.00	3	36.37	36.75	-3	5,218	-0.06%
2020/08/03	14	36.57	11	36.10	36.45	3	5,143	0.06%
2020/07/31	23	34.26	50	34.05	34.95	-27	4,912	-0.55%
2020/07/30	5	31.49	8	31.78	32.30	-3	4,610	-0.07%
2020/07/29	6	30.80	7	30.96	30.90	-1	4,649	-0.02%
2020/07/28	17	30.38	6	31.51	30.15	11	4,768	0.23%
2020/07/27	22	32.34	0	0.00	32.25	22	4,685	0.47%
2020/07/24	6	32.25	2	32.25	32.25	4	4,558	0.09%
2020/07/23	13	31.38	0	0.00	31.80	13	4,428	0.29%
2020/07/22	10	31.05	0	0.00	31.15	10	4,416	0.23%
2020/07/21	1	31.00	0	0.00	31.00	1	4,419	0.02%
2020/07/20	15	30.52	0	0.00	30.55	15	4,428	0.34%
2020/07/17	15	30.80	1	30.85	30.50	14	4,447	0.31%
2020/07/16	0	0.00	2	31.05	31.00	-2	4,482	-0.04%
2020/07/14	1	32.05	0	0.00	32.00	1	4,624	0.02%
2020/07/13	0	0.00	13	31.32	31.65	-13	4,571	-0.28%
2020/07/10	15	30.29	0	0.00	30.30	15	4,574	0.33%
2020/07/09	0	0.00	29	31.53	31.40	-29	4,498	-0.64%
2020/07/07	1	32.60	1	32.80	32.80	0	4,418	0.00%
2020/07/06	0	0.00	3	32.67	32.65	-3	4,426	-0.07%
2020/07/03	16	32.95	0	0.00	32.30	16	4,460	0.36%
2020/07/01	1	32.10	0	0.00	32.20	1	4,460	0.02%
2020/06/30	12	31.40	3	31.45	31.80	9	4,413	0.20%
2020/06/29	2	30.85	51	30.87	31.00	-49	4,362	-1.12%
2020/06/22	20	30.40	0	0.00	30.80	20	4,451	0.45%
2020/06/19	0	0.00	1	30.80	30.35	-1	4,535	-0.02%
2020/06/18	2	30.33	35	30.43	30.30	-33	4,557	-0.72%
2020/06/17	2	30.13	1	30.20	30.30	1	4,537	0.02%
2020/06/15	3	31.22	8	31.06	30.70	-5	4,577	-0.11%
2020/06/12	2	30.10	8	29.73	30.45	-6	4,497	-0.13%
2020/06/11	1	30.55	3	31.20	29.60	-2	4,459	-0.04%
2020/06/10	0	0.00	2	30.85	30.80	-2	4,402	-0.05%
2020/06/09	3	30.87	3	31.02	30.80	0	4,470	0.00%
2020/06/08	6	30.79	4	30.99	30.65	2	4,503	0.04%
2020/06/05	1	30.40	4	30.63	30.65	-3	4,431	-0.07%
2020/06/04	5	30.37	4	30.50	30.55	1	4,420	0.02%
2020/06/03	2	29.70	2	29.05	29.65	0	4,252	0.00%
2020/06/02	0	0.00	2	28.75	28.75	-2	4,183	-0.05%
2020/06/01	1	28.70	2	28.45	28.70	-1	4,240	-0.02%
2020/05/29	0	0.00	0.2	28.15	28.15	-0.2	4,247	0.00%
2020/05/28	27	28.87	0	0.00	28.30	27	4,255	0.63%
2020/05/27	1	28.80	10	28.85	28.80	-9	4,249	-0.21%
2020/05/26	20	29.05	6	28.95	28.95	14	4,241	0.33%
2020/05/25	16	28.36	1	28.50	29.35	15	4,181	0.36%
2020/05/22	0	0.00	3	28.10	28.05	-3	4,050	-0.07%
2020/05/21	10	27.95	4	28.10	28.10	6	4,023	0.15%
2020/05/20	15	28.15	1	28.30	27.85	14	4,022	0.35%
2020/05/19	2	28.00	1	28.05	28.10	1	4,008	0.02%
2020/05/18	0.2	27.35	3	27.50	27.40	-2.8	3,966	-0.07%
2020/05/15	1	27.20	0	0.00	27.15	1	3,946	0.03%
2020/05/14	3	27.80	2	27.88	27.15	1	3,911	0.03%
2020/05/11	4	28.15	12	28.25	28.15	-8	3,897	-0.21%
2020/05/08	12	28.16	0	0.00	28.05	12	3,872	0.31%
2020/05/07	6	27.87	1	27.80	28.10	5	3,859	0.13%
2020/05/05	2	28.10	4	27.95	27.85	-2	3,815	-0.05%
2020/05/04	2	27.15	6	26.80	27.35	-4	3,726	-0.11%
2020/04/30	0	0.00	3	26.12	26.35	-3	3,590	-0.08%
2020/04/29	0	0.00	3	25.87	25.75	-3	3,554	-0.08%
2020/04/28	1	25.70	0	0.00	25.85	1	3,526	0.03%
2020/04/27	1	25.75	0	0.00	25.75	1	3,534	0.03%
2020/04/23	0	0.00	1	25.30	25.55	-1	3,487	-0.03%
2020/04/22	2	24.85	10	24.48	25.10	-8	3,449	-0.23%
2020/04/21	5	25.43	0	0.00	24.85	5	3,421	0.15%
2020/04/20	3	25.85	35	25.45	25.90	-32	3,365	-0.95%
2020/04/17	12	25.55	1	26.00	25.25	11	3,304	0.33%
2020/04/16	15	24.70	3	24.70	24.70	12	3,136	0.38%
2020/04/14	0	0.00	1	24.20	24.40	-1	3,060	-0.03%
2020/04/13	1	23.80	5	23.95	23.85	-4	3,036	-0.13%
2020/04/10	28	24.48	1	24.45	24.20	27	3,026	0.89%
2020/04/09	0	0.00	5	23.75	23.95	-5	2,994	-0.17%
2020/04/08	1	22.50	5	23.00	23.40	-4	2,976	-0.13%
2020/04/01	2	20.80	0	0.00	20.85	2	2,783	0.07%
2020/03/26	1	20.75	0	0.00	20.80	1	2,676	0.04%
2020/03/25	1	21.00	0	0.00	20.90	1	2,754	0.04%
2020/03/23	0	0.00	1	19.75	19.65	-1	2,728	-0.04%
2020/03/20	5	20.35	7	20.39	20.50	-2	2,836	-0.07%
2020/03/19	7	18.99	0	0.00	18.90	7	2,825	0.25%
2020/03/18	5	21.00	0	0.00	21.00	5	2,828	0.18%
2020/03/16	3	22.30	2	23.05	22.35	1	2,763	0.04%
2020/03/13	3	23.20	0	0.00	23.80	3	2,671	0.11%
2020/03/12	3	25.50	10	26.00	25.10	-7	2,557	-0.27%
2020/03/11	1	27.35	0	0.00	26.75	1	2,497	0.04%
2020/03/10	1	26.50	18	26.15	27.25	-17	2,464	-0.69%
2020/03/06	10	27.55	0	0.00	27.40	10	2,342	0.43%
2020/03/05	3	27.48	0	0.00	27.30	3	2,300	0.13%
2020/02/27	1	27.10	0	0.00	26.40	1	2,173	0.05%
2020/02/19	0	0.00	1	27.45	27.35	-1	2,047	-0.05%
2020/02/07	1	27.00	0	0.00	26.85	1	1,905	0.05%
2020/02/06	3	27.30	0	0.00	27.40	3	1,885	0.16%
2020/01/30	2	27.85	0	0.00	27.20	2	1,937	0.10%
2020/01/17	0	0.00	2	29.50	29.60	-2	1,914	-0.10%
2020/01/15	0	0.00	1	29.75	29.60	-1	1,931	-0.05%
2020/01/13	2	29.30	0	0.00	29.40	2	1,931	0.10%
2020/01/07	1	28.95	1	29.10	29.10	0	1,917	0.00%
2020/01/06	1	29.80	0	0.00	29.55	1	1,896	0.05%
2020/01/02	1	31.50	0	0.00	31.45	1	1,822	0.05%
2019/12/31	1	30.60	2	30.78	30.85	-1	1,741	-0.06%
2019/12/18	0	0.00	3	30.38	30.10	-3	1,458	-0.21%
2019/12/17	0	0.00	1	29.85	30.20	-1	1,402	-0.07%
2019/12/13	4	29.19	2	28.70	28.65	2	1,375	0.15%
2019/11/15	0	0.00	2	27.70	27.65	-2	1,372	-0.15%
2019/11/08	0	0.00	2	27.75	27.75	-2	1,446	-0.14%
2019/10/29	4	28.98	10	28.65	28.65	-6	1,472	-0.41%
2019/10/23	1	27.75	0	0.00	27.75	1	1,428	0.07%
2019/10/22	0	0.00	1	27.80	27.70	-1	1,493	-0.07%
2019/10/18	1	27.40	0	0.00	27.40	1	1,550	0.06%
2019/09/19	0	0.00	4	28.98	28.60	-4	1,695	-0.24%
2019/09/10	0	0.00	17	27.97	28.25	-17	1,622	-1.05%
2019/09/09	2	28.00	0	0.00	27.85	2	1,629	0.12%
2019/09/06	2	28.40	5	28.45	28.30	-3	1,625	-0.18%
2019/09/05	10	28.00	5	28.10	28.20	5	1,623	0.31%
2019/09/02	13	27.35	7	27.61	27.45	6	1,606	0.37%
2019/08/30	2	27.50	0	0.00	27.30	2	1,576	0.13%
2019/08/28	13	27.11	0	0.00	27.10	13	1,547	0.84%
2019/08/22	0	0.00	1	28.20	28.00	-1	1,535	-0.07%
2019/08/20	1	28.05	0	0.00	27.90	1	1,544	0.06%
2019/08/19	2	29.40	0	0.00	29.80	2	1,512	0.13%
2019/08/16	1	29.05	0	0.00	29.05	1	1,491	0.07%
2019/07/31	2	30.30	0	0.00	30.10	2	1,498	0.13%
2019/07/26	0	0.00	5	31.80	31.70	-5	1,483	-0.34%
2019/07/23	0	0.00	2	30.78	30.95	-2	1,441	-0.14%
2019/07/19	5	29.90	0	0.00	29.95	5	1,449	0.34%
2019/06/27	2	28.50	1	28.45	28.50	1	2,708	0.04%
2019/05/09	5	29.70	0	0.00	29.35	5	3,345	0.15%
2019/04/26	8	32.25	0	0.00	31.65	8	3,505	0.23%
2019/04/25	0	0.00	8	32.40	32.45	-8	3,482	-0.23%
2019/04/23	1	32.25	0	0.00	32.50	1	3,400	0.03%
2019/04/19	2	32.43	3	32.13	31.60	-1	3,262	-0.03%
2019/04/18	1	33.15	0	0.00	30.90	1	3,215	0.03%
2019/04/16	0	0.00	12	32.35	32.35	-12	3,065	-0.39%
2019/04/15	2	32.18	12	32.02	32.00	-10	3,012	-0.33%
2019/04/12	0	0.00	5	31.00	30.85	-5	2,884	-0.17%
2019/04/11	3	30.57	10	30.40	30.20	-7	2,805	-0.25%
2019/04/10	2	31.20	0	0.00	31.40	2	2,672	0.07%
2019/04/09	10	30.40	0	0.00	31.40	10	2,513	0.40%
2019/04/08	7	29.81	0	0.00	29.70	7	2,339	0.30%
2019/04/03	0	0.00	1	29.35	29.50	-1	2,276	-0.04%
2019/04/01	0	0.00	1	28.80	28.65	-1	2,206	-0.05%
2019/03/29	0	0.00	10	28.60	28.50	-10	2,191	-0.46%
2019/03/28	1	28.45	0	0.00	28.40	1	2,184	0.05%
2019/03/27	2	29.00	0	0.00	28.95	2	2,167	0.09%
2019/03/26	1	29.60	1	29.60	29.55	0	2,138	0.00%
2019/03/25	10	29.55	0	0.00	29.55	10	2,135	0.47%
2019/03/22	1	29.95	1	29.90	29.95	0	2,122	0.00%
2019/03/21	1	29.10	0	0.00	29.20	1	2,059	0.05%
2019/03/20	1	28.95	2	29.10	28.95	-1	2,060	-0.05%
2019/02/27	10	30.00	0	0.00	30.00	10	2,197	0.45%
2019/02/26	11	30.17	1	30.25	30.10	10	2,152	0.46%
2019/02/12	0	0.00	15	30.00	30.05	-15	2,249	-0.67%
2019/01/30	0	0.00	5	30.00	29.75	-5	2,234	-0.22%
2019/01/29	0	0.00	5	29.45	29.50	-5	2,198	-0.23%
2019/01/28	5	29.95	5	29.80	29.65	0	2,166	0.00%
2019/01/25	10	28.73	2	28.75	28.90	8	2,112	0.38%
2019/01/24	1	28.15	1	28.15	28.10	0	2,094	0.00%
2019/01/23	11	28.27	5	28.20	28.10	6	2,127	0.28%
2019/01/22	1	28.35	0	0.00	28.30	1	2,150	0.05%
2019/01/17	10	27.30	0	0.00	27.10	10	2,337	0.43%
2019/01/16	0	0.00	3	26.80	27.05	-3	2,355	-0.13%
2019/01/11	3	27.10	0	0.00	26.90	3	2,483	0.12%
2019/01/10	1	26.95	1	27.20	26.90	0	2,491	0.00%
2019/01/09	0	0.00	5	26.45	26.60	-5	2,492	-0.20%
2019/01/07	5	25.55	0	0.00	25.90	5	2,527	0.20%
2019/01/03	0	0.00	35	26.16	26.10	-35	2,689	-1.30%
2018/12/28	5	26.00	0	0.00	26.00	5	2,689	0.19%
2018/12/19	1	26.95	1	27.00	27.00	0	2,767	0.00%
2018/12/18	5	27.05	0	0.00	27.20	5	2,763	0.18%
2018/12/17	5	27.40	0	0.00	27.40	5	2,799	0.18%
2018/12/12	4	27.25	0	0.00	27.50	4	2,866	0.14%
2018/12/07	2	27.25	0	0.00	27.50	2	2,923	0.07%
2018/12/06	4	27.28	0	0.00	27.40	4	2,906	0.14%
2018/12/05	11	29.05	0	0.00	28.95	11	2,870	0.38%
2018/12/03	0	0.00	8	30.47	30.65	-8	2,805	-0.29%
2018/11/29	1	30.05	3	30.18	30.05	-2	2,762	-0.07%
2018/11/28	5	29.02	0	0.00	29.15	5	2,741	0.18%
2018/11/27	12	28.44	0	0.00	28.70	12	2,775	0.43%
2018/11/26	0	0.00	5	28.80	28.25	-5	2,794	-0.18%
2018/11/23	0	0.00	1	28.55	28.50	-1	2,814	-0.04%
2018/11/22	5	29.20	24	29.48	29.20	-19	2,811	-0.68%
2018/11/21	2	32.10	0	0.00	30.30	2	2,803	0.07%
2018/11/20	16	29.75	0	0.00	29.30	16	2,757	0.58%
2018/11/16	0	0.00	1	30.25	29.70	-1	2,738	-0.04%
2018/11/15	0	0.00	10	29.85	29.90	-10	2,759	-0.36%
2018/11/14	8	29.09	0	0.00	29.80	8	2,760	0.29%
2018/11/13	2	28.30	24	28.92	29.40	-22	2,715	-0.81%
2018/11/12	0	0.00	5	28.95	28.95	-5	2,678	-0.19%
2018/11/09	0	0.00	5	28.20	28.20	-5	2,660	-0.19%
2018/11/08	1	28.00	1	28.20	28.05	0	2,705	0.00%
2018/11/07	1	27.25	5	27.58	27.60	-4	2,721	-0.15%
2018/11/06	5	26.84	2	26.85	26.50	3	2,798	0.11%
2018/11/02	27	27.87	1	27.90	27.80	26	3,017	0.86%
2018/11/01	1	27.40	4	27.05	27.70	-3	2,999	-0.10%
2018/10/31	9	26.88	1	27.00	26.85	8	3,011	0.27%
2018/10/30	5	26.05	0	0.00	26.05	5	3,012	0.17%
2018/10/29	1	24.95	0	0.00	25.15	1	3,036	0.03%
2018/10/26	0	0.00	9	24.82	25.30	-9	3,061	-0.29%
2018/10/25	1	25.20	0	0.00	25.20	1	3,021	0.03%
2018/10/12	1	28.60	0	0.00	28.85	1	2,954	0.03%
2018/10/11	2	30.00	0	0.00	30.00	2	2,835	0.07%
2018/10/05	5	34.10	6	34.48	34.40	-1	2,951	-0.03%
2018/10/02	3	37.10	0	0.00	36.95	3	2,962	0.10%
2018/09/26	0	0.00	1	37.40	37.45	-1	3,043	-0.03%
2018/09/21	3	38.48	1	37.75	37.55	2	3,052	0.07%
2018/09/18	0	0.00	1	36.70	36.80	-1	3,011	-0.03%
2018/09/13	2	36.75	1	36.15	36.15	1	2,997	0.03%
2018/09/10	0	0.00	3	36.60	36.30	-3	3,073	-0.10%
2018/09/07	4	37.44	0	0.00	37.20	4	3,065	0.13%
2018/09/03	0	0.00	6	38.76	38.20	-6	3,120	-0.19%
2018/08/30	0	0.00	3	37.70	37.45	-3	3,103	-0.10%
2018/08/21	0	0.00	0	38.10	38.15	0	3,266	0.00%
2018/08/15	6	38.67	3	38.68	38.45	3	3,311	0.09%
2018/08/14	1	39.45	1	40.00	39.75	0	3,271	0.00%
2018/08/13	2	39.18	2	39.55	39.90	0	3,238	0.00%
2018/08/10	0	0.00	6	39.21	39.70	-6	3,135	-0.19%
2018/08/09	0	0.00	2	39.05	38.80	-2	2,966	-0.07%
2018/08/08	5	38.55	0	0.00	38.50	5	2,928	0.17%
2018/08/03	3	36.97	7	37.39	37.45	-4	2,944	-0.14%
2018/08/02	5	37.92	1	38.05	36.80	4	2,929	0.14%
2018/08/01	3	38.60	10	38.35	38.25	-7	2,902	-0.24%
2018/07/27	5	37.70	0	0.00	37.15	5	2,927	0.17%
2018/07/26	1	36.60	1	37.10	37.20	0	2,906	0.00%
2018/07/24	1	36.50	1	36.70	36.60	0	2,867	0.00%
2018/07/20	0	0.00	3	36.93	36.55	-3	2,849	-0.11%
2018/07/18	2	36.48	0	0.00	35.85	2	2,823	0.07%
2018/07/17	0	0.00	11	36.45	36.20	-11	2,835	-0.39%
2018/07/02	2	33.80	0	0.00	33.60	2	3,092	0.06%
2018/06/25	3	34.00	0	0.00	34.25	3	3,128	0.10%
2018/06/22	3	34.50	1	34.25	34.20	2	3,145	0.06%
2018/06/20	3	35.00	0	0.00	34.85	3	3,130	0.10%
2018/06/19	0	0.00	1	35.50	35.50	-1	3,137	-0.03%
2018/06/06	1	35.75	0	0.00	35.55	1	3,846	0.03%
2018/06/04	0	0.00	1	35.90	36.10	-1	4,036	-0.02%
2018/06/01	0	0.00	1	35.40	35.50	-1	4,051	-0.02%
2018/05/30	0	0.00	4	35.05	35.15	-4	3,983	-0.10%
2018/05/29	0	0.00	5	35.60	35.40	-5	3,983	-0.13%
2018/05/25	1	34.40	5	34.80	35.15	-4	3,970	-0.10%
2018/05/24	0	0.00	2	34.40	34.40	-2	3,970	-0.05%
2018/05/17	0	0.00	3	35.20	35.00	-3	4,445	-0.07%
2018/05/16	0	0.00	3	35.15	35.00	-3	4,513	-0.07%
2018/05/15	0	0.00	1	35.00	35.00	-1	4,536	-0.02%
2018/05/11	0	0.00	2	34.40	34.70	-2	4,612	-0.04%
2018/05/10	1	34.25	0	0.00	34.30	1	4,671	0.02%
2018/05/07	5	33.85	0	0.00	33.90	5	4,826	0.10%
2018/05/03	0	0.00	0.4	32.50	32.55	-0.4	4,823	-0.01%
2018/04/26	1	33.10	0	0.00	33.00	1	5,269	0.02%
2018/04/25	1	32.20	1	32.50	32.70	0	6,179	0.00%
2018/04/23	0	0.00	14	34.16	34.00	-14	6,272	-0.22%
2018/04/19	2	36.50	0	0.00	36.50	2	6,414	0.03%
2018/04/18	2	35.95	1	36.60	36.20	1	6,525	0.02%
2018/04/16	2	35.35	0	0.00	35.00	2	6,590	0.03%
2018/04/12	4	37.65	5	37.35	36.95	-1	6,811	-0.01%
2018/04/09	0	0.00	1	38.90	38.90	-1	6,836	-0.01%
2018/04/02	0	0.00	4	37.90	38.00	-4	6,852	-0.06%
2018/03/30	1	37.90	1	38.45	38.15	0	7,000	0.00%
2018/03/29	0	0.00	1	37.70	37.70	-1	7,189	-0.01%
2018/03/28	5	37.70	0	0.00	37.55	5	7,406	0.07%
2018/03/26	1	37.90	9	37.78	37.70	-8	7,413	-0.11%
2018/03/23	0	0.00	1	36.60	37.20	-1	7,427	-0.01%
2018/03/21	5	37.65	0	0.00	37.60	5	7,386	0.07%
2018/03/19	3	37.93	0	0.00	37.80	3	7,400	0.04%
2018/03/16	1	38.40	3	38.05	37.90	-2	7,473	-0.03%
2018/03/15	1	40.00	5	38.90	39.10	-4	7,429	-0.05%
2018/03/14	0	0.00	20	39.90	39.80	-20	7,379	-0.27%
2018/03/12	10	38.30	4	37.85	37.95	6	7,125	0.08%
2018/03/09	0	0.00	1	37.00	37.15	-1	6,989	-0.01%
2018/03/02	1	35.25	0	0.00	35.15	1	7,456	0.01%
2018/02/27	4	36.15	4	36.00	35.55	0	7,673	0.00%
2018/02/26	0	0.00	0.2	36.00	36.05	-0.2	7,720	0.00%
2018/02/23	2	35.00	0	0.00	35.90	2	7,768	0.03%
2018/02/22	0	0.00	2	35.35	34.85	-2	7,950	-0.03%
2018/02/21	3	34.65	3	34.80	34.95	0	8,019	0.00%
2018/02/12	3	31.97	0	0.00	32.10	3	8,202	0.04%
2018/02/09	1	31.20	0	0.00	31.05	1	8,523	0.01%
2018/02/08	1	33.50	2	33.98	33.40	-1	8,495	-0.01%
2018/02/07	2	35.30	0	0.00	35.00	2	8,611	0.02%
2018/02/06	0	0.00	1	34.50	34.30	-1	8,842	-0.01%
2018/02/05	1	36.30	0	0.00	37.50	1	8,928	0.01%
2018/02/02	4	37.13	0	0.00	37.25	4	9,186	0.04%
2018/02/01	3	37.80	0	0.00	37.70	3	9,589	0.03%
2018/01/31	7.4	38.12	0	0.00	38.35	7.4	9,867	0.07%
2018/01/30	1	38.00	0	0.00	37.90	1	9,838	0.01%
2018/01/25	7	38.75	0	0.00	38.45	7	10,086	0.07%
2018/01/23	6	38.76	3	38.68	38.60	3	10,065	0.03%
2018/01/22	6	39.09	13	38.93	39.45	-7	9,953	-0.07%
2018/01/19	20	41.56	15	41.45	40.05	5	9,770	0.05%
2018/01/17	5	40.77	0	0.00	39.85	5	8,799	0.06%
2018/01/16	2	40.50	0	0.00	41.00	2	8,745	0.02%
2018/01/15	1	40.50	0	0.00	40.40	1	8,718	0.01%
2018/01/12	6	41.07	3	40.60	40.50	3	8,620	0.03%
2018/01/11	2	40.35	4	40.59	41.25	-2	8,492	-0.02%
2018/01/10	0	0.00	1	39.80	39.70	-1	8,375	-0.01%
2018/01/09	4	40.43	5	41.00	39.80	-1	8,309	-0.01%
2018/01/08	2	39.10	0	0.00	39.00	2	8,051	0.02%
2018/01/05	2	38.08	0	0.00	38.15	2	7,944	0.03%
2018/01/04	7	38.54	0	0.00	38.10	7	7,971	0.09%
2018/01/03	1	37.95	0	0.00	37.95	1	7,908	0.01%