欣銓 (3264)-元大-台中券商分點個股進出

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(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－元大-台中券商分點個股進出

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

元大-台中券商分點個股進出
元大-台中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
2024/05/31	0.1	73.20	0	0.00	72.60	0.1	6,972	0.00%
2024/05/30	0	0.00	10	74.00	73.90	-10	7,091	-0.14%
2024/05/29	1	73.50	4	73.60	73.60	-3	7,284	-0.04%
2024/05/28	7	73.93	1	74.30	73.90	6	7,423	0.08%
2024/05/24	5	72.00	7	71.86	72.60	-2	7,463	-0.03%
2024/05/23	2	72.00	0	0.00	71.10	2	7,526	0.03%
2024/05/22	0	0.00	1	72.60	72.50	-1	7,488	-0.01%
2024/05/20	0	72.80	0	0.00	71.50	0	7,378	0.00%
2024/05/17	1	71.60	0	0.00	71.60	1	7,295	0.01%
2024/05/16	2	73.60	0.1	73.70	73.60	1.9	7,263	0.03%
2024/05/15	3	72.97	2	73.00	72.70	1	7,338	0.01%
2024/05/14	1	72.70	0	0.00	72.20	1	7,397	0.01%
2024/05/13	1	72.80	0	0.00	73.00	1	7,428	0.01%
2024/05/07	2	72.30	0	0.00	72.50	2	7,515	0.03%
2024/05/03	1	73.30	0	0.00	72.60	1	7,545	0.01%
2024/04/30	1	73.80	7	73.51	73.30	-6	7,628	-0.08%
2024/04/29	4	73.03	3.1	73.55	72.30	0.9	7,587	0.01%
2024/04/25	1	78.40	0	0.00	78.40	1	7,534	0.01%
2024/04/23	0.3	77.40	0	0.00	77.70	0.3	7,676	0.00%
2024/04/22	2	77.50	0	0.00	77.70	2	7,751	0.03%
2024/04/19	1	78.30	5	79.10	79.80	-4	7,664	-0.05%
2024/04/18	1	79.50	0	0.00	80.00	1	7,630	0.01%
2024/04/16	0	0.00	1	78.80	78.30	-1	7,749	-0.01%
2024/04/12	1	80.76	1	80.30	79.30	0	7,741	0.00%
2024/04/11	2	79.45	0	0.00	80.00	2	7,753	0.03%
2024/04/10	5	80.16	0	0.00	79.50	5	7,790	0.06%
2024/04/09	1	80.80	5	80.70	80.80	-4	7,710	-0.05%
2024/04/08	6	81.30	0.1	81.31	81.50	5.9	7,808	0.08%
2024/04/03	1	81.30	0	0.00	81.30	1	7,877	0.01%
2024/04/01	1	82.50	2	82.60	82.60	-1	7,925	-0.01%
2024/03/29	5	80.74	5	83.64	83.60	0	7,995	0.00%
2024/03/28	4	84.38	7	84.21	82.30	-3	7,756	-0.04%
2024/03/27	3	83.40	10	83.52	84.00	-7	7,619	-0.09%
2024/03/26	1	80.00	4	79.58	79.80	-3	7,533	-0.04%
2024/03/25	1	81.86	0	0.00	81.50	1	7,534	0.01%
2024/03/22	4	83.83	2	82.50	81.90	2	7,656	0.03%
2024/03/21	49.2	86.12	41	85.49	85.80	8.2	7,676	0.11%
2024/03/20	10.1	86.30	11.3	86.25	85.00	-1.2	7,656	-0.02%
2024/03/19	8.2	84.52	19	84.41	85.60	-10.8	7,407	-0.15%
2024/03/18	14	80.21	23	79.81	80.90	-9	7,155	-0.13%
2024/03/15	3	77.07	1	77.00	76.80	2	7,097	0.03%
2024/03/14	7	76.66	10.2	77.39	76.10	-3.2	7,092	-0.05%
2024/03/13	8	78.35	4	78.60	77.80	4	7,099	0.06%
2024/03/12	7	77.54	8	77.90	77.60	-1	7,120	-0.01%
2024/03/11	5	77.56	12	77.98	77.00	-7	7,290	-0.10%
2024/03/08	6	79.60	10	79.18	79.10	-4	7,393	-0.05%
2024/03/07	14.2	77.96	6.2	78.16	78.60	8	7,435	0.11%
2024/03/06	0	0.00	17	76.36	77.00	-17	7,346	-0.23%
2024/03/05	16	77.23	14	76.09	76.60	2	7,364	0.03%
2024/03/04	23	76.12	12	75.83	76.10	11	7,230	0.15%
2024/03/01	4	72.83	2	72.20	72.70	2	7,016	0.03%
2024/02/29	1	71.20	0	0.00	71.00	1	6,895	0.01%
2024/02/27	6	72.00	0	0.00	71.50	6	6,881	0.09%
2024/02/23	0	0.00	0.5	74.70	74.10	-0.5	6,867	-0.01%
2024/02/22	1	74.30	0	74.50	74.80	1	6,855	0.01%
2024/02/21	1	74.00	2	73.35	73.40	-1	6,806	-0.01%
2024/02/20	3	73.33	0	73.60	73.30	3	6,821	0.04%
2024/02/19	2	73.85	1	73.80	74.10	1	6,814	0.01%
2024/02/16	0	0.00	0	74.40	73.90	0	6,785	0.00%
2024/02/15	1	73.80	1.1	73.80	74.00	-0.1	6,735	0.00%
2024/02/05	0.1	71.66	0.1	71.66	71.80	0	6,765	0.00%
2024/02/02	0.2	72.29	1	71.53	71.80	-0.9	6,752	-0.01%
2024/02/01	1	72.73	0	73.20	73.00	1	6,716	0.02%
2024/01/31	0	74.20	0	74.21	73.90	0	6,709	0.00%
2024/01/30	0	74.50	0	74.50	74.10	0	6,767	0.00%
2024/01/29	0	0.00	0	74.20	74.40	0	6,865	0.00%
2024/01/26	1	74.51	2	74.25	73.70	-1	6,939	-0.01%
2024/01/25	0	75.20	1	74.70	75.60	-1	6,949	-0.01%
2024/01/24	0	0.00	0	75.41	75.50	0	6,955	0.00%
2024/01/23	0	75.07	0.1	75.10	75.20	-0.1	7,008	0.00%
2024/01/22	0.5	75.90	0	75.80	75.70	0.5	6,986	0.01%
2024/01/19	3	75.37	2.1	75.19	75.30	0.9	7,183	0.01%
2024/01/18	0.2	73.55	4	73.10	74.30	-3.8	7,100	-0.05%
2024/01/17	4	73.40	50.1	73.80	72.90	-46.1	7,019	-0.66%
2024/01/16	51.1	73.44	3.1	72.20	73.20	48	6,960	0.69%
2024/01/15	0.1	71.35	0.1	71.38	72.10	0	6,909	0.00%
2024/01/12	1.1	71.29	0.1	71.30	71.50	1	6,964	0.01%
2024/01/11	1	70.42	0	0.00	70.60	1	6,927	0.01%
2024/01/10	2.1	71.54	0	71.30	71.80	2.1	6,867	0.03%
2024/01/09	0	0.00	16.1	71.44	71.00	-16.1	6,789	-0.24%
2024/01/08	0.1	71.47	0	0.00	71.20	0.1	6,765	0.00%
2024/01/05	1	72.30	0	0.00	72.10	1	6,772	0.01%
2024/01/04	2	71.85	1	72.50	72.80	1	6,733	0.01%
2024/01/03	1	72.50	0	0.00	72.40	1	6,664	0.02%
2024/01/02	2	73.20	4	73.10	73.30	-2	6,628	-0.03%
2023/12/29	5	74.50	1	73.40	74.00	4	6,534	0.06%
2023/12/28	4	74.33	6	74.50	73.90	-2	6,491	-0.03%
2023/12/27	0	0.00	1	74.70	74.60	-1	6,507	-0.02%
2023/12/26	7	73.13	0	0.00	73.90	7	6,523	0.11%
2023/12/25	4	73.35	8	73.71	72.90	-4	6,440	-0.06%
2023/12/22	7	74.89	5	74.50	75.20	2	6,332	0.03%
2023/12/21	6	74.98	3	74.83	74.70	3	6,267	0.05%
2023/12/20	6	76.22	2	76.50	76.10	4	6,188	0.06%
2023/12/19	9	76.92	4	77.70	76.80	5	6,160	0.08%
2023/12/18	8	79.50	12.4	80.41	78.50	-4.4	6,053	-0.07%
2023/12/15	14	82.10	10	82.38	81.00	4	6,103	0.07%
2023/12/14	5	82.24	4	81.85	82.00	1	6,079	0.02%
2023/12/13	7	81.34	2	80.55	80.40	5	6,085	0.08%
2023/12/12	0	0.00	5	80.14	80.60	-5	6,078	-0.08%
2023/12/11	0	0.00	3	79.00	78.60	-3	6,141	-0.05%
2023/12/08	4	78.75	0	0.00	77.90	4	6,309	0.06%
2023/12/07	3	78.00	70.6	78.18	77.50	-67.6	6,546	-1.03%
2023/12/06	11.1	79.84	15	79.47	79.80	-4	6,603	-0.06%
2023/12/05	19	77.17	20	77.09	76.40	-1	6,492	-0.02%
2023/12/04	69	78.05	27	77.73	77.50	42	6,460	0.65%
2023/12/01	17	73.46	30	73.13	74.40	-13	6,201	-0.21%
2023/11/30	15	71.15	7	71.27	70.40	8	6,133	0.13%
2023/11/29	1	70.20	4	70.20	70.40	-3	6,106	-0.05%
2023/11/24	4	69.33	2	69.50	69.30	2	6,227	0.03%
2023/11/22	4.5	69.82	3	70.37	70.20	1.5	6,305	0.02%
2023/11/21	1	69.90	2	69.60	68.90	-1	6,298	-0.02%
2023/11/17	2	69.45	8	69.41	69.30	-6	6,529	-0.09%
2023/11/15	2	68.55	12	68.90	68.30	-10	6,509	-0.15%
2023/11/14	3	68.60	3	68.90	68.70	0	6,501	0.00%
2023/11/13	2	69.20	7	69.30	69.10	-5	6,486	-0.08%
2023/11/09	6	67.27	7	66.86	67.10	-1	6,408	-0.02%
2023/11/08	1	67.90	7	68.30	67.60	-6	6,440	-0.09%
2023/11/07	0	0.00	2	67.80	67.80	-2	6,406	-0.03%
2023/11/06	0	0.00	1	67.70	67.90	-1	6,390	-0.02%
2023/11/02	0	0.00	2.2	65.56	66.00	-2.2	6,288	-0.03%
2023/11/01	1	65.10	2	64.80	64.80	-1	6,320	-0.02%
2023/10/30	1	64.70	3	63.93	64.60	-2	6,366	-0.03%
2023/10/27	8	65.86	5	66.78	64.00	3	6,470	0.05%
2023/10/26	2	63.95	1	64.60	64.30	1	6,517	0.02%
2023/10/25	1	64.60	0	0.00	64.90	1	6,834	0.01%
2023/10/24	1	64.80	0	0.00	64.60	1	6,896	0.01%
2023/10/20	3.2	64.66	4	63.55	65.00	-0.8	6,837	-0.01%
2023/10/19	1	62.20	0.1	62.50	63.30	0.9	6,849	0.01%
2023/10/13	1	62.60	1	63.50	63.10	0	7,398	0.00%
2023/10/06	1	62.20	0	0.00	62.10	1	7,644	0.01%
2023/10/05	3	62.90	2	62.65	62.80	1	7,650	0.01%
2023/10/04	0	0.00	1	60.60	62.00	-1	7,686	-0.01%
2023/10/03	3	62.60	0	63.40	62.10	3	7,692	0.04%
2023/10/02	3	63.07	3	63.47	63.30	0	7,673	0.00%
2023/09/28	0	62.20	0.1	62.20	62.50	-0.1	7,649	0.00%
2023/09/27	2	61.66	3.4	61.65	61.80	-1.4	7,733	-0.02%
2023/09/26	2	62.51	3	62.50	62.20	-1	7,868	-0.01%
2023/09/25	4.4	62.90	0	64.20	63.20	4.4	7,928	0.06%
2023/09/22	5	63.28	1	63.50	63.40	4	7,983	0.05%
2023/09/21	1	63.70	2.1	63.94	63.30	-1	7,989	-0.01%
2023/09/20	12.1	65.76	1	65.80	65.00	11.1	8,003	0.14%
2023/09/19	1	68.40	3	68.19	67.80	-2	7,885	-0.03%
2023/09/18	3.1	68.34	1	68.20	67.30	2	7,881	0.03%
2023/09/15	2	68.60	3.2	68.88	68.40	-1.2	7,932	-0.01%
2023/09/14	3.2	68.54	3.5	68.55	68.30	-0.3	8,033	0.00%
2023/09/13	8	69.40	34	68.65	69.30	-26	8,128	-0.32%
2023/09/12	27.1	68.73	17	67.82	68.20	10.1	8,139	0.12%
2023/09/11	6	66.20	8	66.99	65.60	-2	8,096	-0.02%
2023/09/08	0.5	65.50	1	65.99	65.80	-0.6	8,040	-0.01%
2023/09/07	2	65.55	1	66.27	65.00	1	8,038	0.01%
2023/09/06	2	65.19	8.7	65.10	65.00	-6.7	7,993	-0.08%
2023/09/05	1.2	63.41	2.1	64.04	64.40	-0.8	7,953	-0.01%
2023/09/04	0.1	62.93	3	63.03	63.30	-2.9	7,886	-0.04%
2023/09/01	0	0.00	3	62.47	62.70	-3	7,876	-0.04%
2023/08/31	0	0.00	1	62.00	62.50	-1	7,809	-0.01%
2023/08/30	3	62.03	1	62.30	62.00	2	7,806	0.03%
2023/08/28	1	61.50	1	62.50	61.10	0	7,794	0.00%
2023/08/24	4	61.85	7.2	62.21	61.40	-3.2	7,713	-0.04%
2023/08/23	2	60.90	1	60.80	60.90	1	7,717	0.01%
2023/08/22	1	58.80	2	58.75	58.80	-1	7,816	-0.01%
2023/08/16	0	58.00	1	58.50	58.00	-1	7,780	-0.01%
2023/08/15	0	0.00	3	58.07	58.40	-3	7,789	-0.04%
2023/08/14	1	56.50	1	56.60	57.30	0	7,782	0.00%
2023/08/10	0.1	59.80	0	0.00	59.50	0.1	7,662	0.00%
2023/08/09	1	60.30	5	60.60	60.70	-4	7,615	-0.05%
2023/08/08	3	61.00	2	60.70	60.80	1	7,593	0.01%
2023/08/07	3	61.90	1	61.90	61.70	2	7,542	0.03%
2023/08/04	0.1	60.80	0	0.00	60.80	0.1	7,438	0.00%
2023/08/02	15.1	60.75	8	60.70	60.40	7.1	7,414	0.10%
2023/08/01	2	60.71	7	60.96	60.70	-5	7,291	-0.07%
2023/07/31	10.1	62.67	6	63.00	61.70	4.1	7,170	0.06%
2023/07/28	11.5	64.00	26.2	64.10	64.10	-14.8	6,834	-0.22%
2023/07/27	1	60.52	3	61.13	61.50	-2	6,461	-0.03%
2023/07/26	2	61.55	0	0.00	61.40	2	6,392	0.03%
2023/07/25	0	0.00	2	62.30	62.40	-2	6,388	-0.03%
2023/07/24	0	0.00	1	62.30	61.80	-1	6,360	-0.02%
2023/07/21	10.3	63.49	1	62.50	63.30	9.3	6,277	0.15%
2023/07/20	11	63.16	0	0.00	63.90	11	6,173	0.18%
2023/07/19	20	63.99	10.1	64.36	63.50	10	6,018	0.17%
2023/07/18	6	61.63	1	62.30	63.00	5	5,804	0.09%
2023/07/17	0.1	62.20	4	61.98	62.30	-3.9	5,787	-0.07%
2023/07/14	4	61.43	0	0.00	61.10	4	5,768	0.07%
2023/07/13	4	61.78	2	62.25	62.00	2	5,679	0.04%
2023/07/11	2	61.15	1	61.00	61.40	1	5,602	0.02%
2023/07/07	0	0.00	1	60.80	60.40	-1	5,564	-0.02%
2023/07/06	1.1	61.49	0	0.00	61.00	1.1	5,565	0.02%
2023/07/05	1	62.90	2	62.70	62.40	-1	5,534	-0.02%
2023/07/04	3	62.93	12	63.21	62.90	-9	5,450	-0.17%
2023/07/03	3	61.60	1	61.50	61.40	2	5,325	0.04%
2023/06/29	1.1	59.78	0	0.00	60.30	1.1	5,241	0.02%
2023/06/28	3.4	61.89	4.1	61.54	61.10	-0.7	5,207	-0.01%
2023/06/27	0	0.00	7	61.09	60.40	-7	5,197	-0.13%
2023/06/26	3.1	59.28	0	0.00	59.60	3.1	5,216	0.06%
2023/06/21	4.1	60.57	9	60.34	60.20	-4.9	5,152	-0.10%
2023/06/20	15	62.44	0	0.00	61.70	15	5,035	0.30%
2023/06/19	23	65.53	22.1	65.46	65.50	0.9	4,856	0.02%
2023/06/16	3.2	64.47	5	64.56	64.00	-1.8	4,636	-0.04%
2023/06/15	10.1	63.60	26.1	62.58	63.90	-16	4,478	-0.36%
2023/06/14	0	0.00	39.2	61.38	61.40	-39.2	4,336	-0.90%
2023/06/13	1.1	60.57	9	60.20	60.50	-8	4,458	-0.18%
2023/06/12	2	59.65	1	61.10	59.30	1	4,532	0.02%
2023/06/09	11	59.95	2	60.25	60.20	9	4,588	0.20%
2023/06/08	2	59.40	3	59.33	59.40	-1	4,606	-0.02%
2023/06/07	0	0.00	5	58.68	59.10	-5	4,715	-0.11%
2023/06/05	1	58.59	7.1	58.70	58.80	-6.1	4,956	-0.12%
2023/06/02	1	58.20	5.1	58.48	58.50	-4.1	5,141	-0.08%
2023/06/01	3.1	57.60	0	57.50	58.10	3	5,147	0.06%
2023/05/31	2	57.90	0	58.14	58.20	2	5,204	0.04%
2023/05/30	5	57.88	4	58.55	58.30	1	5,186	0.02%
2023/05/29	9.1	58.00	16	58.35	58.40	-7	5,167	-0.14%
2023/05/26	4	56.77	8	57.14	57.40	-4	5,104	-0.08%
2023/05/25	0	0.00	3	55.07	55.40	-3	4,929	-0.06%
2023/05/24	0	0.00	2	54.80	54.80	-2	4,916	-0.04%
2023/05/23	1	54.10	0	0.00	54.60	1	4,948	0.02%
2023/05/22	5	54.28	10	54.50	54.10	-5	4,965	-0.10%
2023/05/19	1	54.50	1	54.30	54.50	0	5,006	0.00%
2023/05/18	1	54.50	0	0.00	54.30	1	5,054	0.02%
2023/05/17	0	0.00	1	53.70	53.60	-1	5,132	-0.02%
2023/05/09	1	54.00	0	0.00	54.20	1	5,391	0.02%
2023/05/05	1	53.70	0	0.00	53.90	1	5,402	0.02%
2023/04/28	2	53.90	0	0.00	54.00	2	5,670	0.04%
2023/04/26	2	52.50	2	52.90	53.30	0	5,670	0.00%
2023/04/25	2	52.65	0	0.00	53.00	2	5,641	0.04%
2023/04/24	1	54.40	0	0.00	54.40	1	5,588	0.02%
2023/04/21	2	55.00	190.5	54.94	54.60	-188.5	5,579	-3.38%	大賣/鉅額交易
2023/04/20	1	55.70	0	0.00	55.80	1	5,528	0.02%
2023/04/19	2	56.95	0	0.00	56.50	2	5,485	0.04%
2023/04/18	3	57.33	5	57.64	57.20	-2	5,428	-0.04%
2023/04/17	2	57.30	3	57.80	57.60	-1	5,417	-0.02%
2023/04/14	3	57.33	0	0.00	57.40	3	5,383	0.06%
2023/04/13	5	57.86	0	0.00	57.70	5	5,332	0.09%
2023/04/12	1	58.60	2	58.60	58.40	-1	5,311	-0.02%
2023/04/11	0	0.00	48	58.14	58.30	-48	5,258	-0.91%
2023/04/10	7	57.49	0	0.00	57.40	7	5,226	0.13%
2023/04/07	1	57.80	0	0.00	58.00	1	5,191	0.02%
2023/04/06	0	0.00	11	58.03	58.30	-11	5,139	-0.21%
2023/03/31	4	57.45	5	57.98	57.50	-1	5,082	-0.02%
2023/03/30	132.1	57.33	3	57.07	57.40	129.1	5,037	2.56%	大買/鉅額交易
2023/03/29	7	55.89	0	0.00	56.00	7	5,003	0.14%
2023/03/28	2	55.90	1	56.90	56.10	1	4,986	0.02%
2023/03/27	12	57.28	191	56.63	56.70	-179	4,901	-3.65%	大賣/鉅額交易
2023/03/24	20	58.42	0	0.00	58.00	20	4,809	0.42%
2023/03/23	157	58.09	158	57.34	58.40	-1	4,764	-0.02%	大買/大賣/
2023/03/22	2	58.00	2	58.20	57.70	0	4,696	0.00%
2023/03/21	2	57.35	5	57.94	58.00	-3	4,642	-0.06%
2023/03/20	4	57.65	2	58.30	57.60	2	4,600	0.04%
2023/03/17	112	57.57	4	57.95	57.70	108	4,536	2.38%	大買/鉅額交易
2023/03/16	18	58.02	19	57.61	57.20	-1	4,434	-0.02%
2023/03/15	35	59.05	122	59.27	58.50	-87	4,213	-2.06%	大賣/
2023/03/14	74	57.70	2	58.30	57.30	72	4,080	1.76%
2023/03/13	2	56.50	1	57.50	57.40	1	3,957	0.03%
2023/03/10	10	57.06	8	56.91	56.50	2	3,845	0.05%
2023/03/09	100	59.38	161	59.00	59.40	-61	3,717	-1.64%	大賣/
2023/03/08	94.3	59.74	1	60.40	59.60	93.3	3,611	2.58%
2023/03/07	221	58.00	7	57.96	58.90	214	3,442	6.22%	大買/鉅額交易
2023/03/06	2	56.95	3	57.00	56.90	-1	3,315	-0.03%
2023/03/03	1	55.90	6	56.25	56.40	-5	3,276	-0.15%
2023/03/01	5	54.92	2	55.10	55.10	3	3,282	0.09%
2023/02/24	1	56.30	12	56.10	56.10	-11	3,275	-0.34%
2023/02/23	12	56.00	18	55.82	56.10	-6	3,201	-0.19%
2023/02/22	12	54.77	0	0.00	54.80	12	3,171	0.38%
2023/02/21	3	54.47	0	0.00	54.40	3	3,187	0.09%
2023/02/20	4	54.80	0	0.00	54.80	4	3,236	0.12%
2023/02/17	0	0.00	1	55.00	55.00	-1	3,274	-0.03%
2023/02/16	3	53.90	6	54.37	54.30	-3	3,295	-0.09%
2023/02/15	22	54.66	0	0.00	54.30	22	3,415	0.64%
2023/02/14	0	0.00	3	55.90	55.90	-3	3,387	-0.09%
2023/02/13	5	55.50	0.8	55.60	55.90	4.2	3,474	0.12%
2023/02/10	1	55.80	0	0.00	55.30	1	3,588	0.03%
2023/02/09	0	0.00	4	56.05	56.00	-4	3,616	-0.11%
2023/02/08	7	55.70	0	0.00	56.10	7	3,639	0.19%
2023/02/07	0	0.00	8	55.95	56.40	-8	3,581	-0.22%
2023/02/03	2	55.15	0	0.00	55.10	2	3,748	0.05%
2023/02/02	0	0.00	2	55.05	54.70	-2	3,735	-0.05%
2023/02/01	1	53.61	3	53.27	53.90	-2	3,795	-0.05%
2023/01/31	3	52.73	0	0.00	52.70	3	3,740	0.08%
2023/01/30	1	51.90	5	52.46	53.00	-4	3,744	-0.11%
2023/01/17	4	51.28	0	0.00	51.10	4	3,697	0.11%
2023/01/16	2	50.60	2	50.90	50.90	0	3,724	0.00%
2023/01/12	6	50.40	6	50.30	50.40	0	3,791	0.00%
2023/01/09	4	50.85	3	51.23	50.90	1	3,945	0.03%
2023/01/05	2	50.00	0	0.00	50.00	2	3,981	0.05%
2023/01/03	2	50.00	0	0.00	49.60	2	4,062	0.05%
2022/12/23	0	0.00	1	49.70	49.85	-1	4,190	-0.02%
2022/12/22	4	50.65	1	51.20	50.30	3	4,214	0.07%
2022/12/21	1	50.30	1	50.30	49.90	0	4,223	0.00%
2022/12/16	1	50.70	3	50.50	50.70	-2	4,206	-0.05%
2022/12/15	0	0.00	1	50.40	50.60	-1	4,210	-0.02%
2022/12/14	0	0.00	5	50.60	50.60	-5	4,232	-0.12%
2022/12/09	3	50.60	0	0.00	50.30	3	4,294	0.07%
2022/12/08	8	50.29	9	50.11	50.70	-1	4,313	-0.02%
2022/12/07	2	50.20	3	50.30	50.10	-1	4,324	-0.02%
2022/12/06	3	51.23	5	51.26	50.60	-2	4,321	-0.05%
2022/12/05	4	51.75	4.1	51.83	52.10	-0.1	4,321	0.00%
2022/12/02	1	50.50	1	50.70	51.00	0	4,380	0.00%
2022/12/01	0.1	50.50	1	50.40	50.30	-1	4,376	-0.02%
2022/11/30	1	49.80	1	49.90	49.80	0	4,355	0.00%
2022/11/29	0	0.00	3	49.27	49.55	-3	4,402	-0.07%
2022/11/28	3	50.67	0	0.00	49.65	3	4,372	0.07%
2022/11/25	0	0.00	1.1	50.19	50.10	-1.1	4,293	-0.02%
2022/11/24	0.1	49.15	5	49.06	49.25	-5	4,259	-0.12%
2022/11/22	0	0.00	3	49.83	50.10	-3	4,174	-0.07%
2022/11/21	0	0.00	1	50.40	50.10	-1	4,172	-0.02%
2022/11/18	1	50.50	1	50.00	50.10	0	4,186	0.00%
2022/11/17	2	49.95	8	50.20	50.30	-6	4,147	-0.14%
2022/11/16	2	49.25	1	49.55	50.00	1	4,132	0.02%
2022/11/15	0	0.00	0.1	48.85	48.90	-0.1	4,093	0.00%
2022/11/14	2	48.53	2	48.75	48.70	0	4,045	0.00%
2022/11/11	16.1	48.10	14	48.43	48.35	2.1	3,975	0.05%
2022/11/10	0	0.00	8	46.48	46.75	-8	3,816	-0.21%
2022/11/09	1	46.35	3	46.03	46.15	-2	3,794	-0.05%
2022/11/08	2	45.60	4	45.89	45.30	-2	3,716	-0.05%
2022/11/07	2	45.05	0	0.00	44.85	2	3,619	0.06%
2022/11/04	1	44.10	1	43.80	44.65	0	3,607	0.00%
2022/11/03	3	43.47	5	43.45	44.00	-2	3,581	-0.06%
2022/11/02	3	44.15	3	43.95	43.85	0	3,611	0.00%
2022/11/01	11	43.79	8	43.35	43.95	3	3,661	0.08%
2022/10/31	0	0.00	1	42.20	41.85	-1	3,563	-0.03%
2022/10/28	5	42.38	2	41.65	41.65	3	3,615	0.08%
2022/10/25	4	40.65	0	0.00	39.75	4	3,551	0.11%
2022/10/19	2	39.50	0	0.00	39.30	2	3,566	0.06%
2022/10/18	1	39.75	0	0.00	40.15	1	3,549	0.03%
2022/10/11	1	41.55	0	0.00	41.00	1	3,652	0.03%
2022/10/06	0	0.00	1	44.20	44.15	-1	3,702	-0.03%
2022/10/05	2	43.93	2	44.53	43.60	0	3,719	0.00%
2022/10/03	0	0.00	0.2	42.75	42.50	-0.2	3,799	-0.01%
2022/09/30	0	0.00	1	40.90	41.80	-1	3,847	-0.03%
2022/09/29	1	40.10	1	41.40	40.90	0	3,860	0.00%
2022/09/23	0	0.00	1	42.80	42.90	-1	3,865	-0.03%
2022/09/22	2	43.18	1	43.70	43.80	1	3,907	0.03%
2022/09/21	2	43.70	2	43.15	43.20	0	3,920	0.00%
2022/09/20	3	44.27	1	44.20	44.05	2	3,940	0.05%
2022/09/19	1	44.00	0	0.00	44.00	1	3,970	0.03%
2022/09/16	5	45.45	0	0.00	45.00	5	3,966	0.13%
2022/09/15	1	46.10	0	0.00	46.10	1	4,002	0.02%
2022/09/14	1	46.05	1	46.70	46.80	0	4,046	0.00%
2022/09/13	3	47.12	3	46.55	46.70	0	4,061	0.00%
2022/09/12	1	46.80	0	0.00	46.65	1	4,086	0.02%
2022/09/08	3	45.00	10	45.49	46.00	-7	4,072	-0.17%
2022/09/07	1	42.30	0	0.00	42.65	1	4,050	0.02%
2022/09/05	1	43.65	0	0.00	43.50	1	4,158	0.02%
2022/09/01	4	45.25	0	0.00	45.40	4	4,189	0.10%
2022/08/31	0	0.00	8	45.75	45.80	-8	4,218	-0.19%
2022/08/30	1	45.30	1	45.00	44.95	0	4,227	0.00%
2022/08/26	1	46.40	11	45.56	45.55	-10	4,283	-0.23%
2022/08/25	1	46.10	3	45.43	46.10	-2	4,437	-0.05%
2022/08/24	2	44.40	0	0.00	44.50	2	4,566	0.04%
2022/08/23	1	44.65	0	0.00	44.50	1	4,650	0.02%
2022/08/22	3	44.75	0	0.00	44.80	3	4,663	0.06%
2022/08/18	6	45.69	5	45.69	45.65	1	4,581	0.02%
2022/08/17	1	46.30	0	0.00	45.85	1	4,553	0.02%
2022/08/16	1	45.20	5	45.54	45.60	-4	4,514	-0.09%
2022/08/15	5	44.92	1	45.00	44.95	4	4,458	0.09%
2022/08/12	1.3	44.19	2	44.25	44.10	-0.8	4,395	-0.02%
2022/08/11	20	43.58	12	43.53	43.50	8	4,350	0.18%
2022/08/10	0	0.00	6	43.20	43.00	-6	4,290	-0.14%
2022/08/09	2	42.95	2	43.15	43.50	0	4,269	0.00%
2022/08/08	9	43.39	9	43.39	43.50	0	4,212	0.00%
2022/08/05	6	41.47	3	41.58	41.50	3	4,074	0.07%
2022/08/04	4	41.06	2	40.93	41.00	2	4,032	0.05%
2022/08/03	0	0.00	3	40.55	40.80	-3	3,925	-0.08%
2022/08/01	1	41.70	2	41.45	41.20	-1	3,837	-0.03%
2022/07/29	1	41.05	2	40.95	41.15	-1	3,775	-0.03%
2022/07/26	0	0.00	9	38.43	38.30	-9	3,615	-0.25%
2022/07/22	1	40.20	0.1	40.30	40.15	1	3,526	0.03%
2022/07/21	5	39.85	5.1	39.72	40.45	-0.1	3,515	0.00%
2022/07/20	10.3	40.18	11	39.95	39.60	-0.7	3,490	-0.02%
2022/07/19	10	38.55	1	38.60	38.60	9	3,402	0.26%
2022/07/18	2	37.83	2	37.75	38.70	0	3,375	0.00%
2022/07/15	1	36.15	0	0.00	37.55	1	3,286	0.03%
2022/07/12	1	36.25	6	34.85	34.85	-5	3,135	-0.16%
2022/07/11	0	0.00	1	37.25	36.60	-1	3,088	-0.03%
2022/07/08	7	36.14	0	0.00	37.25	7	3,019	0.23%
2022/07/06	0	0.00	1	34.35	34.05	-1	2,969	-0.03%
2022/07/04	0	0.00	3	34.80	34.55	-3	2,940	-0.10%
2022/06/30	5	36.00	0	0.00	35.90	5	2,892	0.17%
2022/06/28	2	37.75	0	0.00	37.95	2	2,805	0.07%
2022/06/27	6	39.24	0	0.00	39.00	6	2,781	0.22%
2022/06/24	1	39.00	0	0.00	38.60	1	2,734	0.04%
2022/06/23	1	38.50	4	39.05	38.55	-3	2,726	-0.11%
2022/06/22	1	40.45	0	0.00	39.00	1	2,673	0.04%
2022/06/21	2	40.85	2	40.65	41.00	0	2,602	0.00%
2022/06/20	1.1	42.50	0	0.00	40.35	1.1	2,576	0.04%
2022/06/17	2	43.53	0	0.00	43.10	2	2,524	0.08%
2022/06/16	2	47.50	1	46.15	44.70	1	2,470	0.04%
2022/06/15	4	49.84	2	49.95	49.75	2	2,387	0.08%
2022/06/14	1	50.60	9	49.39	50.60	-8	2,348	-0.34%
2022/06/10	0	0.00	3	50.38	51.10	-3	2,266	-0.13%
2022/06/09	1	50.80	1	50.50	50.50	0	2,219	0.00%
2022/06/08	5	50.10	0	0.00	50.10	5	2,172	0.23%
2022/06/06	2	49.88	7	49.88	50.20	-5	2,140	-0.23%
2022/06/02	9	50.31	7	50.49	50.40	2	2,125	0.09%
2022/06/01	2	48.70	10	49.38	49.60	-8	1,963	-0.41%
2022/05/31	2	47.98	3	48.12	48.25	-1	1,806	-0.06%
2022/05/30	0	0.00	4	47.10	47.40	-4	1,732	-0.23%
2022/05/27	0	0.00	1	45.05	45.10	-1	1,688	-0.06%
2022/05/26	1	44.30	0	0.00	44.30	1	1,707	0.06%
2022/05/24	2	44.40	0	0.00	44.40	2	1,800	0.11%
2022/05/23	1	45.50	0	0.00	45.05	1	1,811	0.06%
2022/05/20	0	0.00	3	45.05	45.50	-3	1,861	-0.16%
2022/05/19	1	44.40	2	44.90	44.85	-1	1,872	-0.05%
2022/05/17	1	45.20	3	45.57	45.60	-2	1,908	-0.10%
2022/05/16	1	45.05	0	0.00	44.80	1	1,936	0.05%
2022/05/12	1	43.35	0	0.00	43.15	1	1,991	0.05%
2022/05/09	2	44.75	0	0.00	44.70	2	2,170	0.09%
2022/05/06	1	45.35	2	45.20	45.45	-1	2,180	-0.05%
2022/05/05	0	0.00	1	45.60	45.45	-1	2,198	-0.05%
2022/04/29	0	0.00	1	44.10	43.50	-1	2,291	-0.04%
2022/04/27	3	42.47	0	0.00	42.85	3	2,343	0.13%
2022/04/26	1	44.60	0	0.00	44.00	1	2,325	0.04%
2022/04/25	2	44.98	0	0.00	44.80	2	2,317	0.09%
2022/04/21	3	47.40	0	0.00	47.10	3	2,349	0.13%
2022/04/20	1	47.20	0	0.00	47.10	1	2,418	0.04%
2022/04/19	1	46.15	0	0.00	46.25	1	2,434	0.04%
2022/04/12	4	46.48	0	0.00	46.10	4	2,646	0.15%
2022/04/11	2	47.85	0	0.00	47.60	2	2,621	0.08%
2022/04/07	2	48.33	0	0.00	48.20	2	2,655	0.08%
2022/04/06	1	48.95	2	48.80	48.85	-1	2,656	-0.04%
2022/04/01	3	49.53	0	0.00	49.60	3	2,671	0.11%
2022/03/28	1	49.55	0	0.00	49.65	1	2,751	0.04%
2022/03/25	1	50.70	0	0.00	50.50	1	2,738	0.04%
2022/03/23	0	0.00	1	50.60	50.70	-1	2,768	-0.04%
2022/03/18	0	0.00	1	50.60	50.40	-1	2,895	-0.03%
2022/03/17	0	0.00	1	49.80	50.30	-1	2,898	-0.03%
2022/03/16	0.2	48.50	0	0.00	48.40	0.2	2,882	0.01%
2022/03/15	2	49.13	0.1	49.35	48.75	1.9	2,870	0.07%
2022/03/11	1	50.00	0	0.00	49.95	1	2,991	0.03%
2022/03/08	2	48.35	0	0.00	48.30	2	3,136	0.06%
2022/02/24	0	0.00	2	50.35	49.20	-2	3,643	-0.05%
2022/02/22	2	50.25	0	0.00	50.00	2	3,815	0.05%
2022/02/21	1	51.20	0	0.00	51.50	1	3,828	0.03%
2022/02/17	3	51.70	0	0.00	51.70	3	3,931	0.08%
2022/02/16	3	51.70	0	0.00	51.70	3	4,002	0.07%
2022/02/15	1	51.70	0	0.00	51.20	1	4,080	0.02%
2022/02/14	2	51.65	1	52.50	51.60	1	4,139	0.02%
2022/02/11	2	52.90	0	0.00	53.00	2	4,157	0.05%
2022/02/09	5	53.74	3	54.03	54.40	2	4,347	0.05%
2022/02/08	0	0.00	1	52.50	52.10	-1	4,403	-0.02%
2022/01/24	0	0.00	1	51.30	53.00	-1	4,966	-0.02%
2022/01/20	1.1	53.58	0	0.00	53.30	1.1	5,229	0.02%
2022/01/19	0	0.00	7	52.74	53.20	-7	5,266	-0.13%
2022/01/14	5	52.00	0	0.00	51.90	5	5,469	0.09%
2022/01/13	6	51.80	0	0.00	51.70	6	5,598	0.11%
2022/01/12	1	52.10	0	0.00	52.00	1	5,617	0.02%
2022/01/11	1	52.60	0	0.00	52.20	1	5,670	0.02%
2022/01/10	2	53.00	0	0.00	53.30	2	5,736	0.03%
2022/01/06	3	53.50	0	0.00	54.10	3	5,840	0.05%
2022/01/05	1	54.00	0	0.00	54.60	1	5,891	0.02%
2022/01/03	1	54.70	0	0.00	54.70	1	6,104	0.02%
2021/12/29	0	0.00	2	55.75	55.70	-2	6,262	-0.03%
2021/12/24	0	0.00	21	54.53	55.30	-21	6,582	-0.32%
2021/12/23	1	55.70	0	0.00	54.80	1	6,681	0.01%
2021/12/22	20	55.60	0.1	55.20	55.50	19.9	6,810	0.29%
2021/12/21	0	0.00	1	54.10	54.70	-1	6,856	-0.01%
2021/12/17	1	54.10	0	0.00	54.70	1	7,216	0.01%
2021/12/16	0	0.00	2	55.05	55.20	-2	7,242	-0.03%
2021/12/15	2	53.35	1	54.70	54.30	1	7,325	0.01%
2021/12/14	1	54.10	0	0.00	53.50	1	7,377	0.01%
2021/12/13	2	55.25	0	0.00	55.10	2	7,484	0.03%
2021/12/10	4	55.83	1	55.70	55.80	3	7,661	0.04%
2021/12/09	0.1	56.30	1	55.90	55.70	-0.9	7,878	-0.01%
2021/12/08	1	55.90	1	56.40	56.30	0	7,967	0.00%
2021/12/07	2	56.10	3	57.03	55.60	-1	8,109	-0.01%
2021/12/06	1	56.90	0	0.00	57.00	1	8,377	0.01%
2021/12/03	1	57.60	0	0.00	57.60	1	8,616	0.01%
2021/12/02	1	56.60	1	57.30	56.90	0	8,791	0.00%
2021/12/01	0	0.00	2.5	56.16	56.70	-2.5	9,061	-0.03%
2021/11/30	2	54.75	13.5	55.44	55.50	-11.5	9,265	-0.12%
2021/11/29	0	0.00	1	54.00	54.40	-1	9,701	-0.01%
2021/11/26	8	53.31	0	0.00	53.00	8	10,180	0.08%
2021/11/25	3	55.13	0	0.00	54.90	3	10,603	0.03%
2021/11/24	3	55.70	0	0.00	56.00	3	12,244	0.02%
2021/11/23	7.4	56.49	1	56.00	56.00	6.4	13,642	0.05%
2021/11/22	0.4	56.10	0	0.00	57.60	0.4	13,796	0.00%
2021/11/19	2	56.95	0	0.00	56.60	2	13,942	0.01%
2021/11/18	6	57.83	1	57.30	57.30	5	14,141	0.04%
2021/11/17	1.2	57.15	2	57.80	57.70	-0.8	14,253	-0.01%
2021/11/16	1	57.00	2	58.35	57.40	-1	14,345	-0.01%
2021/11/15	4	57.88	6	58.08	58.30	-2	14,469	-0.01%
2021/11/12	1	58.90	3	57.20	57.20	-2	14,623	-0.01%
2021/11/09	3	58.60	1	59.40	58.50	2	14,990	0.01%
2021/11/08	8.2	61.55	7	60.04	58.90	1.2	15,168	0.01%
2021/11/05	7	60.27	5	60.42	61.30	2	15,129	0.01%
2021/11/04	0	0.00	1	59.90	59.50	-1	15,237	-0.01%
2021/11/03	2	58.70	0.1	58.40	58.20	1.9	15,291	0.01%
2021/11/02	2	60.60	2	60.65	59.80	0	15,548	0.00%
2021/11/01	6.1	60.30	5	60.76	61.50	1.1	15,592	0.01%
2021/10/29	2	58.85	6	59.62	59.40	-4	15,652	-0.03%
2021/10/28	2	57.70	3	57.60	57.70	-1	15,872	-0.01%
2021/10/27	1	57.00	1	57.00	57.50	0	16,604	0.00%
2021/10/26	6	57.88	6	57.30	56.80	0	16,845	0.00%
2021/10/25	0	0.00	1.2	57.59	58.10	-1.2	16,942	-0.01%
2021/10/22	2	57.00	3	57.90	57.70	-1	17,212	-0.01%
2021/10/21	1	56.60	0	0.00	56.60	1	17,370	0.01%
2021/10/20	3	58.20	3	57.53	58.00	0	17,637	0.00%
2021/10/19	3	56.43	3	56.57	57.50	0	17,857	0.00%
2021/10/18	4	56.23	1	55.30	55.40	3	18,163	0.02%
2021/10/15	2	56.00	2	55.75	56.70	0	18,840	0.00%
2021/10/14	2	53.60	4	54.13	54.00	-2	19,648	-0.01%
2021/10/13	4	52.90	5	53.34	53.50	-1	20,004	0.00%
2021/10/12	3	52.67	3	52.47	52.90	0	20,096	0.00%
2021/10/08	1	56.40	0	0.00	55.90	1	20,389	0.00%
2021/10/07	1	56.50	1	55.50	56.30	0	21,687	0.00%
2021/10/06	1	54.10	0	0.00	54.10	1	22,623	0.00%
2021/10/05	1	54.30	3	55.07	55.60	-2	22,723	-0.01%
2021/10/04	2	54.60	0	0.00	54.70	2	22,591	0.01%
2021/10/01	1.1	56.80	1	57.30	55.70	0.1	22,740	0.00%
2021/09/30	5	57.34	6	57.88	58.50	-1	22,859	0.00%
2021/09/29	1	57.00	10	57.94	57.20	-9	22,762	-0.04%
2021/09/28	1	59.60	0	0.00	60.60	1	22,649	0.00%
2021/09/27	6	61.18	0	0.00	60.50	6	22,617	0.03%
2021/09/24	3	62.83	5	62.46	62.90	-2	22,495	-0.01%
2021/09/23	1	60.60	1	61.00	60.00	0	22,317	0.00%
2021/09/22	1	59.80	0	0.00	59.60	1	22,350	0.00%
2021/09/17	1	62.60	1	62.40	62.40	0	22,326	0.00%
2021/09/16	10	62.51	5	62.66	61.80	5	22,421	0.02%
2021/09/15	5	64.08	0	0.00	64.30	5	22,291	0.02%
2021/09/14	3	63.57	16	64.18	64.60	-13	22,151	-0.06%
2021/09/13	2	64.60	4	64.98	64.00	-2	21,953	-0.01%
2021/09/10	6	65.35	1	65.40	65.60	5	21,916	0.02%
2021/09/09	7	65.13	11	65.69	66.40	-4	21,738	-0.02%
2021/09/08	10	64.11	9	63.86	63.00	1	21,414	0.00%
2021/09/07	21	64.71	29	64.79	65.80	-8	21,179	-0.04%
2021/09/06	11	68.01	13.5	67.71	66.40	-2.5	20,977	-0.01%
2021/09/03	19.1	67.59	11	67.73	67.30	8.1	20,743	0.04%
2021/09/02	18.4	67.41	16.5	66.80	65.80	1.9	20,805	0.01%
2021/09/01	29	70.07	77	70.32	69.00	-48	20,307	-0.24%
2021/08/31	92	70.38	166	69.64	71.80	-74	19,856	-0.37%	大賣/
2021/08/30	278.6	69.35	144	69.41	70.20	134.6	19,361	0.70%	大買/大賣/鉅額交易
2021/08/27	123	67.67	169	67.27	69.10	-46	17,627	-0.26%	大買/大賣/
2021/08/26	28	62.90	18	62.59	62.90	10	16,152	0.06%
2021/08/25	29	62.39	9	62.34	62.00	20	15,912	0.13%
2021/08/24	7	60.20	6	60.55	62.40	1	15,598	0.01%
2021/08/23	7	60.16	2	59.55	60.10	5	15,377	0.03%
2021/08/20	1	57.40	6	58.30	58.20	-5	15,262	-0.03%
2021/08/19	27	57.53	27	57.87	57.20	0	15,117	0.00%
2021/08/18	13	57.88	13	57.38	59.40	0	14,921	0.00%
2021/08/17	5	55.00	17	55.06	54.30	-12	14,733	-0.08%
2021/08/16	3	56.90	7	56.87	56.50	-4	14,598	-0.03%
2021/08/13	13	59.88	14	59.49	56.80	-1	14,477	-0.01%
2021/08/12	14	60.46	12	60.33	60.80	2	14,211	0.01%
2021/08/11	7	60.26	4	59.78	58.80	3	13,972	0.02%
2021/08/10	15	60.23	21	59.86	61.00	-6	13,860	-0.04%
2021/08/09	4	60.88	23	60.95	60.40	-19	13,700	-0.14%
2021/08/06	32	63.36	49.2	63.06	61.70	-17.2	13,599	-0.13%
2021/08/05	19	62.51	19	62.22	63.10	0	13,217	0.00%
2021/08/04	5	62.64	15	62.41	62.70	-10	13,128	-0.08%
2021/08/03	30	63.67	23	63.30	63.00	7	12,951	0.05%
2021/08/02	31.2	62.28	28	62.59	63.00	3.2	12,488	0.03%
2021/07/30	16	59.23	18.1	58.77	59.20	-2.1	11,748	-0.02%
2021/07/29	8	57.06	6.5	56.92	57.70	1.5	11,553	0.01%
2021/07/28	3	54.63	43.6	55.29	55.70	-40.6	11,426	-0.36%
2021/07/27	41.1	57.88	5	57.78	57.50	36.1	11,225	0.32%
2021/07/26	85.4	59.35	74.4	59.71	59.90	11.1	11,074	0.10%
2021/07/23	7.5	58.03	45	58.84	57.20	-37.5	10,768	-0.35%
2021/07/22	14.4	59.78	20	60.06	59.50	-5.6	10,663	-0.05%
2021/07/21	51.1	59.68	21.3	60.08	58.50	29.9	10,434	0.29%
2021/07/20	32.3	57.11	28	57.31	58.30	4.3	9,936	0.04%
2021/07/19	32	55.25	15.1	55.31	54.40	16.9	9,056	0.19%
2021/07/16	7	52.14	15	52.58	53.30	-8	8,738	-0.09%
2021/07/15	28	52.65	115	53.30	52.40	-87	8,594	-1.01%	大賣/
2021/07/14	200	55.83	38	55.32	55.90	162	8,222	1.97%	大買/鉅額交易
2021/07/13	33.2	51.94	54	51.87	52.10	-20.8	6,875	-0.30%
2021/07/12	1.4	47.89	9	47.67	48.15	-7.6	5,872	-0.13%
2021/07/09	1.4	47.20	5	46.68	46.90	-3.6	5,727	-0.06%
2021/07/08	15	47.79	11	47.30	46.85	4	5,860	0.07%
2021/07/07	7.1	46.90	9	46.84	47.00	-1.9	5,729	-0.03%
2021/07/06	0	0.00	1	45.50	45.75	-1	5,640	-0.02%
2021/07/05	1	45.45	6	45.88	45.95	-5	5,715	-0.09%
2021/07/02	0	0.00	3	45.20	45.20	-3	5,800	-0.05%
2021/07/01	4	44.45	0	0.00	44.40	4	5,925	0.07%
2021/06/30	1	45.00	3	45.35	45.20	-2	5,954	-0.03%
2021/06/29	6	44.80	2	45.45	44.50	4	5,939	0.07%
2021/06/28	3	45.20	3.3	45.96	46.00	-0.3	5,891	-0.01%
2021/06/25	4	45.61	17.1	45.42	45.80	-13.1	5,910	-0.22%
2021/06/24	10	44.55	0	0.00	44.30	10	5,780	0.17%
2021/06/23	6.2	44.32	1	44.50	44.50	5.2	5,913	0.09%
2021/06/22	1	44.00	0.1	43.80	43.90	0.9	5,920	0.02%
2021/06/21	0	0.00	2	44.30	44.15	-2	5,940	-0.03%
2021/06/18	0	0.00	1	44.50	44.50	-1	5,988	-0.02%
2021/06/17	1	44.05	1	43.40	44.10	0	6,047	0.00%
2021/06/16	1	43.60	0	0.00	43.50	1	6,072	0.02%
2021/06/15	2	44.00	0	0.00	43.85	2	6,117	0.03%
2021/06/11	2	44.38	25	44.06	44.20	-23	6,144	-0.37%
2021/06/10	64	45.54	41	45.07	44.50	23	6,097	0.38%
2021/06/09	2	43.85	10	44.17	44.20	-8	5,872	-0.14%
2021/06/08	9	44.00	6	44.10	44.10	3	5,903	0.05%
2021/06/07	0	0.00	4.1	42.83	43.00	-4.1	5,914	-0.07%
2021/06/04	1	42.10	1	42.40	41.95	0	5,935	0.00%
2021/06/02	2	42.80	0	0.00	42.55	2	6,102	0.03%
2021/06/01	1	43.20	0	0.00	42.80	1	6,152	0.02%
2021/05/31	2	42.43	1	42.30	42.50	1	6,250	0.02%
2021/05/28	2	41.40	2	41.95	42.55	0	6,332	0.00%
2021/05/27	0	0.00	1	40.60	40.95	-1	6,428	-0.02%
2021/05/26	3	40.70	2	40.80	40.60	1	6,573	0.02%
2021/05/25	0	0.00	1	40.25	40.30	-1	6,682	-0.01%
2021/05/24	2	39.23	0	0.00	39.60	2	6,805	0.03%
2021/05/21	2	39.48	0	0.00	39.65	2	6,941	0.03%
2021/05/20	0	0.00	2	39.85	39.40	-2	7,100	-0.03%
2021/05/19	3.3	39.17	0	0.00	39.20	3.3	7,278	0.05%
2021/05/18	1	37.50	0.4	38.80	38.80	0.6	7,498	0.01%
2021/05/17	0	0.00	17	36.08	36.15	-17	7,924	-0.21%
2021/05/14	2	38.73	0	0.00	38.55	2	8,395	0.02%
2021/05/13	2	38.05	0	0.00	38.35	2	9,064	0.02%
2021/05/12	1	36.90	1	39.55	38.40	0	9,528	0.00%
2021/05/11	2	41.10	1	41.20	40.55	1	9,544	0.01%
2021/05/07	0	0.00	1	41.80	42.55	-1	9,559	-0.01%
2021/05/06	1	40.85	0	0.00	40.90	1	9,609	0.01%
2021/05/05	2	42.53	0	0.00	42.00	2	9,654	0.02%
2021/05/04	6	43.78	0.2	43.00	42.95	5.8	9,828	0.06%
2021/05/03	6	45.08	3	46.05	44.70	3	9,932	0.03%
2021/04/29	4	47.80	0	0.00	47.20	4	9,931	0.04%
2021/04/28	1	48.05	7.6	48.08	48.00	-6.6	10,555	-0.06%
2021/04/27	18	47.09	4.9	47.42	47.25	13.2	10,606	0.12%
2021/04/26	22.4	47.34	10.1	47.34	47.90	12.4	10,663	0.12%
2021/04/23	2	45.50	3	45.68	46.00	-1	10,433	-0.01%
2021/04/22	6	44.78	3.1	46.45	44.70	2.9	10,474	0.03%
2021/04/21	5.1	46.15	3	46.32	46.10	2.1	10,437	0.02%
2021/04/20	3	45.97	8	45.96	46.05	-5	10,472	-0.05%
2021/04/14	4	44.38	3	44.45	44.05	1	11,015	0.01%
2021/04/13	5	45.61	4	45.60	45.15	1	10,919	0.01%
2021/04/12	14	46.61	7	46.98	46.10	7	10,932	0.06%
2021/04/09	2	46.15	1	46.90	46.70	1	10,850	0.01%
2021/04/08	2	46.80	0	0.00	46.75	2	10,773	0.02%
2021/04/07	4	46.33	8	46.38	46.70	-4	10,641	-0.04%
2021/04/01	0	0.00	1	44.80	44.90	-1	10,468	-0.01%
2021/03/31	3	45.02	0	0.00	45.00	3	10,460	0.03%
2021/03/30	2	45.25	0	0.00	45.35	2	10,427	0.02%
2021/03/29	1	45.95	0	0.00	45.85	1	10,330	0.01%
2021/03/26	1	46.45	2	46.40	45.90	-1	10,305	-0.01%
2021/03/25	0	0.00	16	44.96	45.20	-16	10,148	-0.16%
2021/03/24	3	44.83	4	44.89	44.60	-1	10,119	-0.01%
2021/03/23	3	45.57	7	45.43	45.20	-4	10,091	-0.04%
2021/03/22	5	44.80	3	44.40	45.10	2	9,994	0.02%
2021/03/18	10	44.48	3.3	44.50	44.35	6.8	9,987	0.07%
2021/03/17	2	43.93	1	44.15	44.00	1	10,005	0.01%
2021/03/16	0	0.00	0.1	44.05	43.80	-0.1	10,040	0.00%
2021/03/15	5	44.02	1	43.95	43.85	4	10,186	0.04%
2021/03/12	0	0.00	2	44.20	44.25	-2	10,161	-0.02%
2021/03/11	6	43.88	9	43.87	44.15	-3	10,189	-0.03%
2021/03/10	2	42.78	2	43.15	42.80	0	10,170	0.00%
2021/03/09	1	42.25	0	0.00	42.45	1	10,149	0.01%
2021/03/08	1.1	43.41	0	0.00	43.30	1.1	10,122	0.01%
2021/03/05	3	44.03	38	44.16	43.90	-35	10,168	-0.34%
2021/03/04	6	44.05	10	44.11	43.60	-4	10,221	-0.04%
2021/03/03	1	44.80	0	0.00	44.80	1	10,155	0.01%
2021/03/02	15	45.99	2	46.33	45.50	13	10,088	0.13%
2021/02/26	24	45.93	1	46.20	45.90	23	10,030	0.23%
2021/02/25	1	45.30	0	0.00	45.35	1	10,222	0.01%
2021/02/24	6	45.90	1	46.80	45.60	5	10,283	0.05%
2021/02/23	5	46.70	3	46.83	46.15	2	10,120	0.02%
2021/02/22	6.3	46.28	3	46.40	46.80	3.3	9,978	0.03%
2021/02/19	11	46.47	6	46.05	46.15	5	9,808	0.05%
2021/02/18	11	47.52	1	48.00	47.50	10	9,634	0.10%
2021/02/17	5	48.77	17	48.92	49.00	-12	9,409	-0.13%
2021/02/05	23.4	47.94	10	47.63	47.55	13.4	8,932	0.15%
2021/02/04	37	46.92	49	46.93	47.80	-12	8,421	-0.14%
2021/02/03	10	46.09	18	45.37	45.70	-8	7,728	-0.10%
2021/02/02	2	43.15	1	43.20	43.60	1	7,246	0.01%
2021/02/01	2	42.10	5	42.15	41.60	-3	7,180	-0.04%
2021/01/29	2	42.53	2	42.45	41.65	0	7,136	0.00%
2021/01/28	4.5	42.90	0	0.00	42.80	4.5	7,095	0.06%
2021/01/27	12	44.42	13	44.34	44.25	-1	7,018	-0.01%
2021/01/26	16.5	44.03	15	44.13	43.80	1.5	6,880	0.02%
2021/01/25	27	43.42	18	43.60	43.80	9	6,672	0.13%
2021/01/22	2	41.55	0.1	42.00	42.20	1.9	6,492	0.03%
2021/01/21	27	43.88	39.1	42.65	41.60	-12.1	6,384	-0.19%
2021/01/20	4.1	41.66	12	41.70	42.00	-7.9	5,695	-0.14%
2021/01/19	15	41.22	39	41.31	40.95	-24	5,494	-0.44%
2021/01/18	7	39.41	3	39.10	40.25	4	5,361	0.07%
2021/01/15	1	40.25	1	40.80	39.90	0	5,287	0.00%
2021/01/14	1	40.45	2	40.83	40.75	-1	5,203	-0.02%
2021/01/13	2	40.58	24	40.66	40.40	-22	5,162	-0.43%
2021/01/12	53	41.60	22	42.02	40.35	31	5,046	0.61%
2021/01/11	12	39.95	15.1	39.72	40.35	-3.1	4,488	-0.07%
2021/01/07	1	38.80	0	0.00	38.90	1	4,347	0.02%
2021/01/06	6	39.15	17	39.69	38.95	-11	4,378	-0.25%
2021/01/05	51	39.76	35	39.64	39.75	16	4,303	0.37%
2021/01/04	1	38.90	0	0.00	39.00	1	4,202	0.02%
2020/12/31	0	0.00	1	38.70	38.65	-1	4,173	-0.02%
2020/12/24	10	37.95	0	0.00	37.90	10	4,155	0.24%
2020/12/22	3	37.50	2	37.73	37.10	1	4,176	0.02%
2020/12/18	1	37.80	5	37.85	37.90	-4	4,163	-0.10%
2020/12/17	0	0.00	1	38.40	38.30	-1	4,162	-0.02%
2020/12/16	0	0.00	0.2	38.60	38.65	-0.2	4,164	0.00%
2020/12/15	3	38.62	2.3	38.83	38.15	0.8	4,202	0.02%
2020/12/14	1	39.00	4	39.20	39.50	-3	4,167	-0.07%
2020/12/11	4.2	40.27	6	39.23	39.45	-1.8	4,307	-0.04%
2020/12/10	3	40.18	8	40.41	40.10	-5	4,403	-0.11%
2020/12/09	3.2	40.64	12.1	40.20	41.05	-8.9	4,306	-0.21%
2020/12/08	3	39.02	0	0.00	39.00	3	4,136	0.07%
2020/12/07	11	39.15	6	39.16	39.50	5	4,081	0.12%
2020/12/03	0	0.00	2	38.50	37.90	-2	3,969	-0.05%
2020/12/02	17	38.78	12	38.54	38.40	5	3,929	0.13%
2020/12/01	1	37.95	7	37.89	38.40	-6	3,859	-0.16%
2020/11/30	1	37.50	4	37.89	37.35	-3	3,775	-0.08%
2020/11/27	0	0.00	2	37.20	37.15	-2	3,702	-0.05%
2020/11/26	10	36.91	7	37.01	37.00	3	3,677	0.08%
2020/11/25	6	36.85	1	37.60	36.80	5	3,678	0.14%
2020/11/24	30.1	37.67	13.1	37.34	37.40	17	3,630	0.47%
2020/11/23	7	36.06	3	35.83	37.10	4	3,319	0.12%
2020/11/20	0	0.00	5	35.00	35.20	-5	3,185	-0.16%
2020/11/19	2	34.83	6	34.88	34.85	-4	3,193	-0.13%
2020/11/18	0	0.00	1	35.15	35.10	-1	3,224	-0.03%
2020/11/17	1	35.35	3	35.42	35.35	-2	3,246	-0.06%
2020/11/16	2	35.18	3	35.22	35.15	-1	3,318	-0.03%
2020/11/13	1.1	34.66	0	0.00	34.80	1.1	3,385	0.03%
2020/11/12	2	35.20	1	34.85	34.80	1	3,481	0.03%
2020/11/11	0	0.00	2	34.73	34.75	-2	3,532	-0.06%
2020/11/10	2	34.40	2	34.50	34.60	0	3,568	0.00%
2020/11/09	4	34.55	5	34.74	34.80	-1	3,603	-0.03%
2020/11/06	12	33.96	5	33.84	33.95	7	3,620	0.19%
2020/10/30	0	0.00	1	34.05	33.35	-1	4,038	-0.02%
2020/10/27	1	34.35	1	34.60	34.65	0	4,642	0.00%
2020/10/26	3	34.48	0	0.00	34.25	3	4,662	0.06%
2020/10/23	0	0.00	21	34.02	34.15	-21	4,608	-0.46%
2020/10/21	0	0.00	1	34.30	33.95	-1	4,887	-0.02%
2020/10/16	1	33.30	0	0.00	33.30	1	5,070	0.02%
2020/10/15	1	33.85	0	0.00	33.90	1	5,070	0.02%
2020/10/14	5	34.40	6	34.37	34.40	-1	5,048	-0.02%
2020/10/13	0	0.00	1	33.35	33.55	-1	5,005	-0.02%
2020/10/12	0	0.00	1	33.40	33.30	-1	5,010	-0.02%
2020/10/06	0	0.00	1	33.70	33.30	-1	5,170	-0.02%
2020/10/05	0	0.00	4	33.06	33.10	-4	5,263	-0.08%
2020/09/30	0	0.00	1	32.60	32.65	-1	5,318	-0.02%
2020/09/29	1	32.30	2	32.83	32.40	-1	5,404	-0.02%
2020/09/28	0	0.00	4	31.70	31.75	-4	5,445	-0.07%
2020/09/25	1	31.10	21	30.93	30.90	-20	5,483	-0.36%
2020/09/24	11	32.05	0	0.00	31.80	11	5,502	0.20%
2020/09/23	2	32.80	0	0.00	32.85	2	5,527	0.04%
2020/09/21	8	33.84	0	0.00	33.40	8	5,656	0.14%
2020/09/18	7	34.06	8	34.01	34.10	-1	5,642	-0.02%
2020/09/17	1	34.40	2	34.45	34.45	-1	5,611	-0.02%
2020/09/16	9	35.23	12	35.14	34.70	-3	5,604	-0.05%
2020/09/15	21	34.32	7	34.49	34.95	14	5,436	0.26%
2020/09/14	0	0.00	3	33.00	33.00	-3	5,267	-0.06%
2020/09/09	1	32.80	0	0.00	33.05	1	5,330	0.02%
2020/09/08	7	33.19	5	33.25	33.05	2	5,419	0.04%
2020/09/07	1	32.55	1	32.80	32.35	0	5,447	0.00%
2020/09/04	0	0.00	21	32.27	32.75	-21	5,569	-0.38%
2020/09/02	1	33.20	2	32.95	32.95	-1	5,588	-0.02%
2020/09/01	1	32.35	4	32.35	32.35	-3	5,650	-0.05%
2020/08/31	2	32.85	0	0.00	32.75	2	5,688	0.04%
2020/08/28	0	0.00	0.1	33.50	33.35	-0.1	5,865	0.00%
2020/08/25	1	32.50	1	32.65	32.65	0	5,890	0.00%
2020/08/21	0	0.00	4	32.35	32.70	-4	5,853	-0.07%
2020/08/20	2	31.95	3	32.40	32.25	-1	5,848	-0.02%
2020/08/19	2	33.65	27	33.60	33.75	-25	5,801	-0.43%
2020/08/18	14	34.06	2	33.98	33.95	12	5,846	0.21%
2020/08/17	2	34.85	0	0.00	35.00	2	5,772	0.03%
2020/08/14	22	34.47	15	34.28	34.80	7	5,708	0.12%
2020/08/13	2	34.30	0	0.00	34.30	2	5,671	0.04%
2020/08/11	11	35.13	28	34.45	34.80	-17	5,583	-0.30%
2020/08/10	10	35.99	5	35.45	35.30	5	5,515	0.09%
2020/08/07	0	0.00	3	36.10	35.45	-3	5,450	-0.06%
2020/08/06	5	35.65	27	35.96	35.90	-22	5,404	-0.41%
2020/08/05	9	36.95	5	36.90	36.70	4	5,255	0.08%
2020/08/04	22	36.48	7	36.59	36.75	15	5,218	0.29%
2020/08/03	41	36.20	20.8	36.54	36.45	20.2	5,143	0.39%
2020/07/31	36	34.36	16	34.53	34.95	20	4,912	0.41%
2020/07/30	4	32.09	2	32.13	32.30	2	4,610	0.04%
2020/07/29	2	31.00	2	30.90	30.90	0	4,649	0.00%
2020/07/28	3	30.63	8	30.77	30.15	-5	4,768	-0.10%
2020/07/27	3	32.68	0	0.00	32.25	3	4,685	0.06%
2020/07/24	6	32.28	2	32.15	32.25	4	4,558	0.09%
2020/07/23	0	0.00	1	31.60	31.80	-1	4,428	-0.02%
2020/07/16	0	0.00	1	30.90	31.00	-1	4,482	-0.02%
2020/07/15	1	31.60	8	31.17	31.40	-7	4,523	-0.15%
2020/07/14	21	31.92	1	32.10	32.00	20	4,624	0.43%
2020/07/13	1	31.15	4	30.83	31.65	-3	4,571	-0.07%
2020/07/10	3	30.45	3	30.73	30.30	0	4,574	0.00%
2020/07/09	4	31.50	0	0.00	31.40	4	4,498	0.09%
2020/07/08	4	32.03	2	32.00	32.15	2	4,445	0.04%
2020/07/07	2	32.50	1	32.80	32.80	1	4,418	0.02%
2020/07/06	5	32.50	0	0.00	32.65	5	4,426	0.11%
2020/07/03	4	32.50	2	32.30	32.30	2	4,460	0.04%
2020/07/02	0	0.00	2	33.00	32.75	-2	4,493	-0.04%
2020/07/01	4	32.10	0	0.00	32.20	4	4,460	0.09%
2020/06/30	1	31.35	6	31.46	31.80	-5	4,413	-0.11%
2020/06/29	1	30.85	1	30.50	31.00	0	4,362	0.00%
2020/06/24	1	30.75	1	31.10	30.85	0	4,376	0.00%
2020/06/23	2	30.78	1	31.10	30.85	1	4,435	0.02%
2020/06/22	0	0.00	2	30.78	30.80	-2	4,451	-0.04%
2020/06/19	3	30.50	2	30.80	30.35	1	4,535	0.02%
2020/06/18	1	30.20	0	0.00	30.30	1	4,557	0.02%
2020/06/17	3	30.32	1	30.25	30.30	2	4,537	0.04%
2020/06/16	2	30.88	0	0.00	30.70	2	4,530	0.04%
2020/06/15	22	30.83	4	30.91	30.70	18	4,577	0.39%
2020/06/12	12	30.09	8.8	29.91	30.45	3.2	4,497	0.07%
2020/06/11	2	30.75	11.3	30.72	29.60	-9.3	4,459	-0.21%
2020/06/09	1	30.80	2	30.95	30.80	-1	4,470	-0.02%
2020/06/08	7.2	30.98	5	31.03	30.65	2.2	4,503	0.05%
2020/06/05	3	30.47	1	30.60	30.65	2	4,431	0.05%
2020/06/04	6	30.24	15	30.43	30.55	-9	4,420	-0.20%
2020/06/03	8.6	29.59	40	29.44	29.65	-31.4	4,252	-0.74%
2020/06/02	3	28.80	0	0.00	28.75	3	4,183	0.07%
2020/06/01	2	28.50	1	28.65	28.70	1	4,240	0.02%
2020/05/28	7	28.58	5	28.59	28.30	2	4,255	0.05%
2020/05/27	2	28.83	6	28.83	28.80	-4	4,249	-0.09%
2020/05/26	1	29.10	1	29.00	28.95	0	4,241	0.00%
2020/05/25	5	29.04	8	28.70	29.35	-3	4,181	-0.07%
2020/05/22	9	28.10	1	27.95	28.05	8	4,050	0.20%
2020/05/21	2	28.05	1	28.10	28.10	1	4,023	0.02%
2020/05/20	2	28.00	0	0.00	27.85	2	4,022	0.05%
2020/05/19	0	0.00	2	27.95	28.10	-2	4,008	-0.05%
2020/05/18	0	0.00	4	27.61	27.40	-4	3,966	-0.10%
2020/05/15	6	27.18	0	0.00	27.15	6	3,946	0.15%
2020/05/14	1	27.95	1	27.75	27.15	0	3,911	0.00%
2020/05/13	1	27.75	0	0.00	28.10	1	3,902	0.03%
2020/05/12	1	27.80	0	0.00	27.75	1	3,890	0.03%
2020/05/08	0	0.00	1	28.25	28.05	-1	3,872	-0.03%
2020/05/07	1	27.60	1	28.05	28.10	0	3,859	0.00%
2020/05/06	3	27.83	2	27.78	27.80	1	3,840	0.03%
2020/05/05	3	28.00	8	27.99	27.85	-5	3,815	-0.13%
2020/05/04	16	27.09	22	27.11	27.35	-6	3,726	-0.16%
2020/04/30	2	26.08	3	26.13	26.35	-1	3,590	-0.03%
2020/04/28	2	25.68	0	0.00	25.85	2	3,526	0.06%
2020/04/27	1	25.75	2	25.78	25.75	-1	3,534	-0.03%
2020/04/24	1	25.40	1	25.40	25.50	0	3,513	0.00%
2020/04/23	2	25.38	11	25.55	25.55	-9	3,487	-0.26%
2020/04/22	0	0.00	5	24.31	25.10	-5	3,449	-0.14%
2020/04/21	2	25.30	0	0.00	24.85	2	3,421	0.06%
2020/04/20	2	25.55	3	25.87	25.90	-1	3,365	-0.03%
2020/04/17	29	25.46	5	25.87	25.25	24	3,304	0.73%
2020/04/16	0	0.00	1	24.70	24.70	-1	3,136	-0.03%
2020/04/15	7	24.66	15	24.52	24.55	-8	3,114	-0.26%
2020/04/14	3	24.27	1	24.25	24.40	2	3,060	0.07%
2020/04/13	1	23.95	0	0.00	23.85	1	3,036	0.03%
2020/04/09	2	23.90	2	23.85	23.95	0	2,994	0.00%
2020/04/08	1	22.90	2	23.40	23.40	-1	2,976	-0.03%
2020/04/07	1	22.10	1	22.40	22.40	0	2,906	0.00%
2020/03/27	1	20.70	0	0.00	20.80	1	2,718	0.04%
2020/03/19	1	20.50	0	0.00	18.90	1	2,825	0.04%
2020/03/18	1	21.50	0	0.00	21.00	1	2,828	0.04%
2020/03/17	1	21.80	50	21.52	21.50	-49	2,823	-1.74%
2020/03/16	1	22.80	0	0.00	22.35	1	2,763	0.04%
2020/03/13	1	23.00	62	23.46	23.80	-61	2,671	-2.28%
2020/03/12	1	25.50	0	0.00	25.10	1	2,557	0.04%
2020/03/11	3	27.22	2	27.05	26.75	1	2,497	0.04%
2020/03/10	0	0.00	1	27.25	27.25	-1	2,464	-0.04%
2020/03/09	2	26.65	0	0.00	26.45	2	2,406	0.08%
2020/03/05	13	27.76	10	27.95	27.30	3	2,300	0.13%
2020/03/04	0	0.00	2	26.85	27.00	-2	2,215	-0.09%
2020/03/02	1	26.00	0	0.00	26.10	1	2,165	0.05%
2020/02/27	4	26.73	20	27.05	26.40	-16	2,173	-0.74%
2020/02/25	3	27.60	0	0.00	27.55	3	2,103	0.14%
2020/02/21	1	27.50	1	27.70	27.70	0	2,087	0.00%
2020/02/19	0	0.00	11	27.45	27.35	-11	2,047	-0.54%
2020/02/18	0	0.00	1	27.40	27.40	-1	2,038	-0.05%
2020/02/14	2	27.45	0	0.00	27.55	2	2,024	0.10%
2020/02/12	0	0.00	5	27.20	27.40	-5	1,964	-0.25%
2020/02/11	6	26.84	1	26.90	26.90	5	1,937	0.26%
2020/02/05	1	26.65	0	0.00	26.75	1	1,875	0.05%
2020/02/04	1	26.50	0	0.00	26.55	1	1,850	0.05%
2020/02/03	9	25.95	0	0.00	26.10	9	1,851	0.49%
2020/01/30	0	0.00	70	27.14	27.20	-70	1,937	-3.61%
2020/01/20	0	0.00	3	29.75	29.70	-3	1,912	-0.16%
2020/01/16	1	29.55	0	0.00	29.60	1	1,920	0.05%
2020/01/08	0	0.00	3	29.10	29.00	-3	1,921	-0.16%
2020/01/06	0	0.00	10	29.85	29.55	-10	1,896	-0.53%
2020/01/03	0	0.00	2	31.20	30.40	-2	1,868	-0.11%
2020/01/02	1	31.80	0	0.00	31.45	1	1,822	0.05%
2019/12/30	1	30.65	0	0.00	30.65	1	1,724	0.06%
2019/12/26	0	0.00	1	31.00	30.75	-1	1,712	-0.06%
2019/12/25	0	0.00	4	30.48	30.55	-4	1,689	-0.24%
2019/12/23	0	0.00	3	31.08	30.75	-3	1,663	-0.18%
2019/12/20	16	31.13	19	30.98	30.70	-3	1,624	-0.18%
2019/12/19	1	30.50	10	30.10	30.05	-9	1,510	-0.60%
2019/12/18	2	30.55	1	30.35	30.10	1	1,458	0.07%
2019/12/17	13	30.04	7.1	30.02	30.20	5.9	1,402	0.42%
2019/12/13	1	28.90	4	29.34	28.65	-3	1,375	-0.22%
2019/12/12	1	28.50	1	28.70	28.55	0	1,270	0.00%
2019/12/11	0	0.00	1	28.35	28.25	-1	1,236	-0.08%
2019/12/06	0	0.00	2	28.38	28.45	-2	1,248	-0.16%
2019/12/02	5	27.50	10	27.25	27.45	-5	1,287	-0.39%
2019/11/29	4	27.80	5	27.88	27.60	-1	1,302	-0.08%
2019/11/26	11	28.25	1	28.35	28.05	10	1,358	0.74%
2019/11/25	0	0.00	2	27.75	27.75	-2	1,334	-0.15%
2019/11/22	1	27.60	0	0.00	27.75	1	1,342	0.07%
2019/11/20	1	28.00	0	0.00	28.00	1	1,357	0.07%
2019/11/19	0	0.00	1	28.30	28.30	-1	1,351	-0.07%
2019/11/14	0	0.00	1	27.50	27.45	-1	1,409	-0.07%
2019/11/13	2	27.65	2	27.98	27.65	0	1,433	0.00%
2019/11/11	4	27.43	2	27.35	27.35	2	1,445	0.14%
2019/11/08	0	0.00	13	27.91	27.75	-13	1,446	-0.90%
2019/11/07	4	27.99	0	0.00	27.95	4	1,447	0.28%
2019/11/06	1	28.25	0	0.00	28.35	1	1,440	0.07%
2019/11/05	5	28.56	0	0.00	28.55	5	1,441	0.35%
2019/11/04	0	0.00	2	28.68	28.80	-2	1,444	-0.14%
2019/11/01	0	0.00	19	28.20	28.30	-19	1,446	-1.31%
2019/10/31	5.3	28.40	0	0.00	28.40	5.3	1,470	0.36%
2019/10/29	2	28.90	6	28.50	28.65	-4	1,472	-0.27%
2019/10/28	2	27.88	4	28.43	28.50	-2	1,396	-0.14%
2019/10/24	10	27.95	4	27.90	28.10	6	1,404	0.43%
2019/10/23	3	27.80	2	27.85	27.75	1	1,428	0.07%
2019/10/21	0	0.00	5	27.60	27.70	-5	1,543	-0.32%
2019/10/18	5	27.35	0	0.00	27.40	5	1,550	0.32%
2019/10/15	2	27.60	5.3	27.74	27.65	-3.3	1,590	-0.21%
2019/10/14	9	27.67	2	27.90	27.60	7	1,603	0.44%
2019/10/09	3	27.57	0	0.00	27.55	3	1,605	0.19%
2019/10/03	1	27.65	1	27.85	27.90	0	1,656	0.00%
2019/10/02	4	27.96	0	0.00	27.85	4	1,658	0.24%
2019/10/01	0	0.00	2	28.10	28.10	-2	1,655	-0.12%
2019/09/27	5	27.90	0	0.00	27.90	5	1,657	0.30%
2019/09/26	5	28.25	14	28.25	28.30	-9	1,650	-0.55%
2019/09/25	0	0.00	1	28.50	28.50	-1	1,652	-0.06%
2019/09/23	4	28.84	0	0.00	28.85	4	1,670	0.24%
2019/09/19	22	28.85	6	28.79	28.60	16	1,695	0.94%
2019/09/18	1	28.30	3	28.28	28.25	-2	1,605	-0.12%
2019/09/12	4	27.95	0	0.00	28.00	4	1,607	0.25%
2019/09/11	2	27.95	0	0.00	27.80	2	1,627	0.12%
2019/09/10	0	0.00	1	28.15	28.25	-1	1,622	-0.06%
2019/09/09	3	27.98	0	0.00	27.85	3	1,629	0.18%
2019/09/06	15	28.30	0	0.00	28.30	15	1,625	0.92%
2019/09/05	0	0.00	2	28.25	28.20	-2	1,623	-0.12%
2019/09/03	0	0.00	1	27.60	27.60	-1	1,625	-0.06%
2019/09/02	2	27.00	2	27.70	27.45	0	1,606	0.00%
2019/08/30	15	27.39	0	0.00	27.30	15	1,576	0.95%
2019/08/29	2	27.00	1	26.95	27.10	1	1,563	0.06%
2019/08/28	4	27.05	0	0.00	27.10	4	1,547	0.26%
2019/08/22	4	28.00	0	0.00	28.00	4	1,535	0.26%
2019/08/20	1	28.05	0	0.00	27.90	1	1,544	0.06%
2019/08/19	0	0.00	10	29.58	29.80	-10	1,512	-0.66%
2019/08/14	7	29.25	0	0.00	29.10	7	1,465	0.48%
2019/08/08	1	29.15	0	0.00	28.75	1	1,497	0.07%
2019/08/07	5	29.29	4	29.15	28.75	1	1,503	0.07%
2019/08/06	0	0.00	10	29.25	28.90	-10	1,519	-0.66%
2019/08/05	1	28.70	0	0.00	28.70	1	1,516	0.07%
2019/08/02	4	29.11	10	29.54	29.10	-6	1,510	-0.40%
2019/08/01	2	29.85	0	0.00	29.85	2	1,504	0.13%
2019/07/31	6	30.18	0	0.00	30.10	6	1,498	0.40%
2019/07/30	2	30.83	0	0.00	30.35	2	1,483	0.13%
2019/07/29	1	31.30	0	0.00	31.30	1	1,473	0.07%
2019/07/25	1	31.80	0	0.00	31.80	1	1,496	0.07%
2019/07/24	0	0.00	6	31.90	31.55	-6	1,488	-0.40%
2019/07/23	6	30.55	1.4	30.92	30.95	4.6	1,441	0.32%
2019/07/22	0	0.00	2	30.10	30.15	-2	1,430	-0.14%
2019/07/19	0	0.00	3	29.87	29.95	-3	1,449	-0.21%
2019/07/18	2.5	29.30	0	0.00	29.25	2.5	1,501	0.17%
2019/07/17	1.9	29.70	0	0.00	29.70	1.9	1,558	0.12%
2019/07/15	2	29.85	0	0.00	29.75	2	1,707	0.12%
2019/07/12	1	29.60	0	0.00	29.75	1	1,821	0.05%
2019/07/11	2	29.48	3	29.77	29.80	-1	1,864	-0.05%
2019/07/10	0	0.00	1	29.15	29.10	-1	1,899	-0.05%
2019/07/09	1	28.80	0	0.00	28.80	1	2,046	0.05%
2019/07/08	1	29.00	0	0.00	29.00	1	2,152	0.05%
2019/07/05	0	0.00	0.1	29.50	29.25	-0.1	2,282	0.00%
2019/07/04	5	29.00	0	0.00	29.10	5	2,436	0.21%
2019/07/02	1	29.35	0	0.00	29.35	1	2,679	0.04%
2019/06/27	1	28.70	0	0.00	28.50	1	2,708	0.04%
2019/06/26	0	0.00	1	27.75	28.20	-1	2,682	-0.04%
2019/06/24	0	0.00	1	28.25	28.10	-1	2,732	-0.04%
2019/06/20	2	27.80	0	0.00	27.90	2	2,736	0.07%
2019/06/19	0	0.00	1	27.50	27.70	-1	2,791	-0.04%
2019/06/14	0	0.00	5	27.45	27.80	-5	2,803	-0.18%
2019/06/12	2	27.25	10	27.40	27.80	-8	2,829	-0.28%
2019/06/11	1	27.20	0	0.00	27.75	1	2,822	0.04%
2019/06/10	3	26.85	0	0.00	26.90	3	2,798	0.11%
2019/06/04	0	0.00	10	27.05	26.90	-10	2,860	-0.35%
2019/05/31	20	27.04	0	0.00	27.20	20	2,915	0.69%
2019/05/28	2	26.40	0	0.00	25.80	2	3,064	0.07%
2019/05/27	2	26.33	0	0.00	26.30	2	3,115	0.06%
2019/05/24	1	26.40	2	26.35	26.45	-1	3,142	-0.03%
2019/05/23	9	26.44	1	26.60	26.35	8	3,157	0.25%
2019/05/22	10	27.24	0	0.00	26.90	10	3,163	0.32%
2019/05/21	1	27.10	4	27.25	27.45	-3	3,189	-0.09%
2019/05/20	3	26.80	24	27.03	26.95	-21	3,191	-0.66%
2019/05/17	8	27.66	0	0.00	27.35	8	3,188	0.25%
2019/05/15	12	28.42	0	0.00	28.20	12	3,185	0.38%
2019/05/14	2	27.58	2	27.80	28.25	0	3,233	0.00%
2019/05/13	1	29.20	1	29.20	28.30	0	3,256	0.00%
2019/05/09	55	29.35	12	29.74	29.35	43	3,345	1.29%
2019/05/08	2	30.25	0	0.00	30.20	2	3,372	0.06%
2019/05/07	7	30.81	0	0.00	30.75	7	3,466	0.20%
2019/05/06	17	30.59	0	0.00	30.50	17	3,521	0.48%
2019/05/03	1	31.00	1	31.70	31.70	0	3,502	0.00%
2019/05/02	0.5	31.45	0	0.00	31.50	0.5	3,493	0.01%
2019/04/30	0	31.65	0	0.00	31.65	0	3,523	0.00%
2019/04/29	3.5	31.99	2	32.00	31.60	1.5	3,527	0.04%
2019/04/26	1	31.80	0	0.00	31.65	1	3,505	0.03%
2019/04/25	0	0.00	4	32.58	32.45	-4	3,482	-0.11%
2019/04/24	5	32.36	6	32.59	32.00	-1	3,463	-0.03%
2019/04/22	0	0.00	14	32.90	32.75	-14	3,333	-0.42%
2019/04/19	0	0.00	5	32.40	31.60	-5	3,262	-0.15%
2019/04/18	58	32.33	0	0.00	30.90	58	3,215	1.80%
2019/04/17	3	32.00	5	32.45	32.00	-2	3,118	-0.06%
2019/04/16	5	32.35	1	32.50	32.35	4	3,065	0.13%
2019/04/15	26	31.42	4	32.06	32.00	22	3,012	0.73%
2019/04/12	20.4	31.00	33	30.98	30.85	-12.6	2,884	-0.44%
2019/04/11	2	30.23	1	30.55	30.20	1	2,805	0.04%
2019/04/10	21	30.87	7	30.99	31.40	14	2,672	0.52%
2019/04/09	0	0.00	5	30.54	31.40	-5	2,513	-0.20%
2019/04/08	0.4	29.55	0	0.00	29.70	0.4	2,339	0.02%
2019/04/03	0	0.00	2	29.35	29.50	-2	2,276	-0.09%
2019/03/28	2	28.48	0	0.00	28.40	2	2,184	0.09%
2019/03/27	3	29.02	6	28.95	28.95	-3	2,167	-0.14%
2019/03/25	1	29.15	1	29.50	29.55	0	2,135	0.00%
2019/03/22	18	29.76	5	29.91	29.95	13	2,122	0.61%
2019/03/18	6	28.91	0	0.00	29.15	6	2,063	0.29%
2019/03/15	1	29.25	0	0.00	28.70	1	2,063	0.05%
2019/03/12	20	29.45	0	0.00	29.60	20	2,197	0.91%
2019/03/08	0	0.00	5	28.85	29.00	-5	2,241	-0.22%
2019/03/07	4	29.39	1	29.80	29.15	3	2,263	0.13%
2019/03/06	2	29.75	0	0.00	29.75	2	2,291	0.09%
2019/03/05	1	30.20	1	30.40	30.10	0	2,285	0.00%
2019/02/27	2	29.58	0	0.00	30.00	2	2,197	0.09%
2019/02/26	15	30.15	1	30.60	30.10	14	2,152	0.65%
2019/02/21	15	30.35	2	30.30	30.30	13	2,172	0.60%
2019/02/20	0	0.00	16	29.74	30.00	-16	2,164	-0.74%
2019/02/19	4	29.30	2	29.60	29.30	2	2,154	0.09%
2019/02/15	0.1	29.00	0	0.00	29.00	0.1	2,223	0.00%
2019/02/14	0	0.00	8	29.40	29.40	-8	2,280	-0.35%
2019/02/11	2	29.95	9	29.90	30.05	-7	2,249	-0.31%
2019/01/30	0	0.00	1	29.80	29.75	-1	2,234	-0.04%
2019/01/29	0	0.00	10	29.45	29.50	-10	2,198	-0.45%
2019/01/28	2	29.30	2	29.85	29.65	0	2,166	0.00%
2019/01/25	0	0.00	8	28.68	28.90	-8	2,112	-0.38%
2019/01/23	7	28.05	0	0.00	28.10	7	2,127	0.33%
2019/01/22	7	28.44	0	0.00	28.30	7	2,150	0.33%
2019/01/21	10	27.90	0	0.00	27.80	10	2,136	0.47%
2019/01/09	20	26.28	2	26.60	26.60	18	2,492	0.72%
2019/01/04	1	25.85	0	0.00	25.35	1	2,674	0.04%
2019/01/02	1	26.00	0	0.00	26.05	1	2,675	0.04%
2018/12/28	0	0.00	1	26.10	26.00	-1	2,689	-0.04%
2018/12/27	0	0.00	1	26.15	26.00	-1	2,727	-0.04%
2018/12/26	1	25.90	0	0.00	25.90	1	2,747	0.04%
2018/12/19	1	27.00	0	0.00	27.00	1	2,767	0.04%
2018/12/18	1	27.30	0	0.00	27.20	1	2,763	0.04%
2018/12/14	2	27.60	1	27.75	27.75	1	2,825	0.04%
2018/12/13	1	27.65	0	0.00	27.55	1	2,863	0.03%
2018/12/07	2	27.45	4	27.15	27.50	-2	2,923	-0.07%
2018/12/06	3	28.15	0	0.00	27.40	3	2,906	0.10%
2018/12/05	5	29.08	1	29.30	28.95	4	2,870	0.14%
2018/12/04	3	30.73	0	0.00	30.50	3	2,815	0.11%
2018/12/03	3	30.47	0	0.00	30.65	3	2,805	0.11%
2018/11/30	1	30.10	0	0.00	29.50	1	2,778	0.04%
2018/11/28	0	0.00	0.1	29.05	29.15	-0.1	2,741	0.00%
2018/11/16	0	0.00	2	30.15	29.70	-2	2,738	-0.07%
2018/11/14	2	30.15	1	29.85	29.80	1	2,760	0.04%
2018/11/12	0	0.00	1	28.95	28.95	-1	2,678	-0.04%
2018/11/07	1	27.50	1	27.45	27.60	0	2,721	0.00%
2018/11/06	1	27.25	0	0.00	26.50	1	2,798	0.04%
2018/11/01	0	0.00	1	27.70	27.70	-1	2,999	-0.03%
2018/10/30	0	0.00	1	25.40	26.05	-1	3,012	-0.03%
2018/10/23	0	0.00	1	28.20	28.20	-1	2,923	-0.03%
2018/10/18	1	27.80	0	0.00	27.85	1	2,889	0.03%
2018/10/15	1	29.30	0	0.00	28.90	1	2,968	0.03%
2018/10/05	1	34.80	1	34.20	34.40	0	2,951	0.00%
2018/10/04	0	0.00	60	35.60	35.55	-60	2,931	-2.05%
2018/10/03	2	37.00	0	0.00	36.60	2	2,930	0.07%
2018/09/21	1	38.00	0	0.00	37.55	1	3,052	0.03%
2018/09/19	60	37.68	0	0.00	37.55	60	3,032	1.98%
2018/09/11	0	0.00	2	36.60	36.45	-2	3,072	-0.07%
2018/09/10	2	36.40	0	0.00	36.30	2	3,073	0.07%
2018/09/04	0	0.00	2	39.15	38.80	-2	3,099	-0.06%
2018/08/30	0	0.00	2	37.78	37.45	-2	3,103	-0.06%
2018/08/29	2	36.95	3	37.15	37.00	-1	3,102	-0.03%
2018/08/28	0.7	37.00	2	37.28	37.10	-1.3	3,120	-0.04%
2018/08/27	0	0.00	2	36.18	36.80	-2	3,154	-0.06%
2018/08/21	2	37.95	0	0.00	38.15	2	3,266	0.06%
2018/08/20	0.5	37.40	0	0.00	37.40	0.5	3,277	0.02%
2018/08/17	8.8	37.90	0	0.00	37.50	8.8	3,314	0.27%
2018/08/13	0	0.00	8	39.79	39.90	-8	3,238	-0.25%
2018/08/10	0	0.00	1	39.95	39.70	-1	3,135	-0.03%
2018/08/03	0	0.00	1	37.00	37.45	-1	2,944	-0.03%
2018/08/02	1	37.25	8	36.90	36.80	-7	2,929	-0.24%
2018/07/31	0	0.00	1	38.05	38.15	-1	2,886	-0.03%
2018/07/27	0	0.00	2	37.70	37.15	-2	2,927	-0.07%
2018/07/25	2	37.00	0	0.00	36.85	2	2,894	0.07%
2018/07/20	2	37.50	0	0.00	36.55	2	2,849	0.07%
2018/07/19	0	0.00	1	36.40	36.30	-1	2,808	-0.04%
2018/07/18	1	35.85	0	0.00	35.85	1	2,823	0.04%
2018/07/16	0	0.00	8	35.70	35.65	-8	2,794	-0.29%
2018/07/09	5	32.60	0	0.00	32.55	5	2,965	0.17%
2018/06/14	1	36.15	0	0.00	36.65	1	3,205	0.03%
2018/06/13	0.7	36.45	0	0.00	36.50	0.7	3,201	0.02%
2018/06/12	1.4	36.65	0	0.00	36.80	1.4	3,267	0.04%
2018/06/11	1	37.10	2	37.03	36.85	-1	3,349	-0.03%
2018/06/06	0.9	35.55	0	0.00	35.55	0.9	3,846	0.02%
2018/06/05	2	35.75	1	36.25	35.75	1	4,042	0.02%
2018/06/01	0	0.00	2	35.48	35.50	-2	4,051	-0.05%
2018/05/31	5	34.74	0	0.00	34.65	5	4,042	0.12%
2018/05/28	0.8	35.75	3	35.93	35.95	-2.2	3,970	-0.05%
2018/05/25	0	0.00	3	35.25	35.15	-3	3,970	-0.08%
2018/05/24	2.4	34.52	0	0.00	34.40	2.4	3,970	0.06%
2018/05/10	0	0.00	1	34.30	34.30	-1	4,671	-0.02%
2018/05/07	1	33.55	1	33.75	33.90	0	4,826	0.00%
2018/05/04	2	33.05	1	33.65	33.55	1	4,839	0.02%
2018/05/03	2	32.30	2	32.80	32.55	0	4,823	0.00%
2018/04/27	0	0.00	1	33.15	33.40	-1	5,073	-0.02%
2018/04/25	0	0.00	2	32.18	32.70	-2	6,179	-0.03%
2018/04/24	2	33.13	1	33.90	32.85	1	6,222	0.02%
2018/04/23	2	34.05	2	34.83	34.00	0	6,272	0.00%
2018/04/17	0	0.00	2	35.73	36.00	-2	6,588	-0.03%
2018/04/16	3	35.02	0	0.00	35.00	3	6,590	0.05%
2018/04/13	2	36.43	0	0.00	36.20	2	6,749	0.03%
2018/04/12	0.7	36.95	0	0.00	36.95	0.7	6,811	0.01%
2018/04/03	0	0.00	1	37.95	38.05	-1	6,799	-0.01%
2018/03/30	1	38.55	4	38.03	38.15	-3	7,000	-0.04%
2018/03/28	1	37.70	0	0.00	37.55	1	7,406	0.01%
2018/03/27	2	38.23	0	0.00	37.85	2	7,408	0.03%
2018/03/21	0.4	37.60	3	37.70	37.60	-2.6	7,386	-0.04%
2018/03/20	2	37.90	0	0.00	37.90	2	7,407	0.03%
2018/03/16	0.6	37.90	2	38.28	37.90	-1.4	7,473	-0.02%
2018/03/15	1	38.95	0	0.00	39.10	1	7,429	0.01%
2018/03/14	0	0.00	2.2	39.79	39.80	-2.2	7,379	-0.03%
2018/03/13	6	38.08	7	38.47	38.80	-1	7,255	-0.01%
2018/03/12	6	38.18	3	37.95	37.95	3	7,125	0.04%
2018/03/09	2	37.10	1	37.20	37.15	1	6,989	0.01%
2018/03/06	0.2	35.05	1	34.95	35.05	-0.8	7,139	-0.01%
2018/03/05	2	34.90	0	0.00	34.80	2	7,267	0.03%
2018/02/26	1	36.25	0	0.00	36.05	1	7,720	0.01%
2018/02/23	1	35.50	8.5	35.65	35.90	-7.5	7,768	-0.10%
2018/02/22	0	0.00	2	35.40	34.85	-2	7,950	-0.03%
2018/02/21	12	34.74	10	34.70	34.95	2	8,019	0.02%
2018/02/08	0	0.00	1	34.80	33.40	-1	8,495	-0.01%
2018/02/07	1	35.20	0	0.00	35.00	1	8,611	0.01%
2018/02/06	0	0.00	2	35.00	34.30	-2	8,842	-0.02%
2018/02/01	1	37.85	0	37.70	37.70	1	9,589	0.01%
2018/01/30	1	37.95	0	0.00	37.90	1	9,838	0.01%
2018/01/26	0	0.00	1	38.35	38.90	-1	9,919	-0.01%
2018/01/24	3	39.00	3	38.30	39.45	0	10,143	0.00%
2018/01/22	7	39.19	11	39.21	39.45	-4	9,953	-0.04%
2018/01/19	34	42.94	33	42.10	40.05	1	9,770	0.01%
2018/01/16	1	40.70	0	0.00	41.00	1	8,745	0.01%
2018/01/15	0	0.00	2	40.65	40.40	-2	8,718	-0.02%
2018/01/12	2	41.35	7	40.63	40.50	-5	8,620	-0.06%
2018/01/11	1	40.60	2	40.50	41.25	-1	8,492	-0.01%
2018/01/10	0	0.00	2	39.80	39.70	-2	8,375	-0.02%
2018/01/09	12	40.78	2	40.93	39.80	10	8,309	0.12%
2018/01/08	2	39.13	0	0.00	39.00	2	8,051	0.02%
2018/01/05	0	0.00	5	38.35	38.15	-5	7,944	-0.06%
2018/01/04	4	38.43	2	39.00	38.10	2	7,971	0.03%
2018/01/03	1	38.15	0	0.00	37.95	1	7,908	0.01%