欣銓 (3264)-元富-成功券商分點個股進出

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
54.5
漲跌
▲0.4
漲幅
+0.74%
成交量
2,195張
產業
上櫃半導體類股
964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－元富-成功券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-成功券商分點個股進出
元富-成功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
2024/11/21	0.4	54.80	0	0.00	54.10	0.4	3,442	0.01%
2024/11/20	0.2	55.24	0	0.00	54.90	0.2	3,486	0.01%
2024/11/18	0.2	55.05	0	0.00	55.00	0.2	3,489	0.01%
2024/11/14	0.1	55.57	0	0.00	54.80	0.1	3,511	0.00%
2024/11/12	0.1	55.30	1	55.40	55.30	-0.9	3,510	-0.03%
2024/11/11	0.1	55.40	0	0.00	56.60	0.1	3,493	0.00%
2024/11/08	4	57.60	8	56.10	56.10	-4	3,487	-0.11%
2024/11/07	4	57.60	4	57.40	57.40	0	3,491	0.00%
2024/11/05	2.1	55.40	2	55.35	55.90	0.1	3,449	0.00%
2024/11/04	1	55.50	0	0.00	55.40	1	3,473	0.03%
2024/11/01	0	0.00	1	55.50	56.40	-1	3,613	-0.03%
2024/10/30	3.1	54.70	3	54.20	54.20	0.1	3,661	0.00%
2024/10/29	2.1	55.40	2	55.00	55.00	0.1	3,685	0.00%
2024/10/28	1.4	56.41	1	56.40	56.20	0.4	3,688	0.01%
2024/10/25	17	57.71	0	0.00	57.90	17	3,677	0.46%
2024/10/24	1	59.30	1	58.80	58.40	0	3,671	0.00%
2024/10/23	2.2	60.21	3	59.20	59.10	-0.8	3,656	-0.02%
2024/10/22	2	60.05	0	59.60	59.90	2	3,667	0.05%
2024/10/18	0.1	57.70	0	0.00	57.10	0.1	3,677	0.00%
2024/10/17	10.1	57.65	0	0.00	57.40	10.1	3,701	0.27%
2024/10/16	0.2	58.35	1	58.60	57.90	-0.8	3,632	-0.02%
2024/10/15	1.2	58.89	0	0.00	58.70	1.2	3,621	0.03%
2024/10/11	0.1	58.40	4	58.70	58.70	-4	3,687	-0.11%
2024/10/09	2.1	58.50	0	0.00	58.00	2.1	3,733	0.05%
2024/10/08	0.2	58.80	1	58.70	58.40	-0.8	3,765	-0.02%
2024/10/07	4	59.50	4	59.70	59.70	0	3,795	0.00%
2024/10/04	1.5	60.19	0	0.00	59.40	1.5	3,822	0.04%
2024/10/01	1.2	60.49	0	0.00	60.40	1.2	3,844	0.03%
2024/09/30	0.2	60.75	0	0.00	60.20	0.2	3,883	0.01%
2024/09/27	3	60.90	0	0.00	60.70	3	3,993	0.08%
2024/09/26	4	61.50	8	60.93	60.50	-4	4,021	-0.10%
2024/09/25	0	0.00	5	61.24	61.40	-5	4,055	-0.12%
2024/09/24	4.1	60.60	4	60.80	60.40	0.1	4,201	0.00%
2024/09/23	0.2	61.00	0	0.00	60.50	0.2	4,241	0.00%
2024/09/20	8.1	60.95	1	61.40	60.40	7.1	4,326	0.16%
2024/09/19	1	60.20	0	0.00	61.20	1	4,278	0.02%
2024/09/18	1.3	61.09	0	0.00	59.50	1.3	4,272	0.03%
2024/09/16	0.3	62.23	0	0.00	62.10	0.3	4,088	0.01%
2024/09/13	0.1	62.30	0	0.00	62.20	0.1	4,124	0.00%
2024/09/12	2	61.75	2	62.00	63.30	0	4,069	0.00%
2024/09/11	1	61.10	0	0.00	61.70	1	3,878	0.03%
2024/09/06	0.2	63.20	0	0.00	63.70	0.2	3,937	0.01%
2024/09/04	0.2	64.85	0	0.00	64.00	0.2	3,989	0.01%
2024/09/03	0.1	67.77	0	0.00	66.30	0.1	4,008	0.00%
2024/09/02	0	68.90	0	0.00	68.90	0	4,017	0.00%
2024/08/29	0	68.40	0	0.00	68.20	0	4,071	0.00%
2024/08/22	0.1	66.20	0	0.00	66.40	0.1	4,059	0.00%
2024/08/20	0.1	66.00	0	0.00	66.10	0.1	4,020	0.00%
2024/08/15	0.1	64.90	3	65.00	64.90	-2.9	4,329	-0.07%
2024/08/13	0.1	64.80	0	0.00	64.90	0.1	4,559	0.00%
2024/08/09	0	0.00	2	63.20	63.90	-2	4,595	-0.04%
2024/08/06	0	0.00	8	58.58	59.80	-8	4,607	-0.17%
2024/08/05	1.2	59.63	4	61.10	59.30	-2.8	4,598	-0.06%
2024/08/02	0.4	64.03	1	64.20	65.80	-0.6	4,470	-0.01%
2024/07/31	0.1	63.50	0	0.00	64.00	0.1	4,391	0.00%
2024/07/29	0.3	63.93	0	0.00	63.40	0.3	4,375	0.01%
2024/07/26	0.3	64.50	0	0.00	64.90	0.3	4,448	0.01%
2024/07/19	0.3	66.62	0.2	66.30	66.00	0.1	4,555	0.00%
2024/07/18	0.3	67.91	0	0.00	68.00	0.3	4,590	0.01%
2024/07/17	2	68.70	0	0.00	68.70	2	4,596	0.04%
2024/07/16	0.1	68.00	0	0.00	68.50	0.1	4,710	0.00%
2024/07/12	0.1	66.60	2	66.70	67.40	-1.9	4,807	-0.04%
2024/07/11	0	0.00	1	67.00	66.80	-1	4,811	-0.02%
2024/07/10	0	0.00	11	66.60	66.30	-11	4,851	-0.23%
2024/07/09	3	68.03	0	0.00	67.00	3	4,822	0.06%
2024/07/05	0	0.00	1	69.30	68.90	-1	4,815	-0.02%
2024/07/04	0	0.00	1	69.30	69.20	-1	4,912	-0.02%
2024/07/03	0	0.00	2	69.60	69.10	-2	4,897	-0.04%
2024/07/02	0	0.00	2	68.80	68.80	-2	4,802	-0.04%
2024/07/01	1	68.30	1	68.80	69.40	0	4,790	0.00%
2024/06/28	1	68.60	0	0.00	68.50	1	4,769	0.02%
2024/06/27	6	73.58	0	0.00	73.10	6	4,645	0.13%
2024/06/26	5	74.20	0	0.00	74.40	5	4,980	0.10%
2024/06/25	3	73.93	5	74.96	76.00	-2	5,126	-0.04%
2024/06/24	4	74.85	1	75.50	75.00	3	5,297	0.06%
2024/06/21	2	76.05	5	76.60	76.00	-3	5,327	-0.06%
2024/06/20	2	76.50	5	76.40	76.50	-3	5,349	-0.06%
2024/06/18	1	75.30	0	0.00	75.20	1	5,536	0.02%
2024/06/14	0	0.00	1	75.50	74.70	-1	6,274	-0.02%
2024/06/11	0	0.00	3	76.00	75.20	-3	6,398	-0.05%
2024/06/07	20	75.50	23	75.57	75.80	-3	6,467	-0.05%
2024/06/05	5	75.62	8	75.55	75.00	-3	6,519	-0.05%
2024/06/04	2	75.40	4	74.90	75.80	-2	6,781	-0.03%
2024/06/03	3	73.00	3	72.87	73.10	0	6,953	0.00%
2024/05/29	3	73.60	4	73.55	73.60	-1	7,284	-0.01%
2024/05/28	0	0.00	2	74.00	73.90	-2	7,423	-0.03%
2024/05/27	0	0.00	4	72.85	73.00	-4	7,430	-0.05%
2024/05/24	1	71.50	0	0.00	72.60	1	7,463	0.01%
2024/05/23	4	71.98	1	73.00	71.10	3	7,526	0.04%
2024/05/22	5	72.90	4	72.30	72.50	1	7,488	0.01%
2024/05/21	3	71.23	1	71.90	71.00	2	7,445	0.03%
2024/05/20	10.2	72.48	1	72.30	71.50	9.2	7,378	0.12%
2024/05/17	5.3	72.76	0	0.00	71.60	5.3	7,295	0.07%
2024/05/16	0	0.00	5	73.50	73.60	-5	7,263	-0.07%
2024/05/15	0	0.00	1	73.00	72.70	-1	7,338	-0.01%
2024/05/14	3.2	72.59	3	72.40	72.20	0.2	7,397	0.00%
2024/05/13	0.1	72.80	1	73.00	73.00	-1	7,428	-0.01%
2024/05/10	3	71.90	5	72.60	72.60	-2	7,486	-0.03%
2024/05/09	6.1	72.73	5	71.70	71.70	1.1	7,538	0.01%
2024/05/08	3.1	72.20	3	72.50	73.00	0.1	7,518	0.00%
2024/05/07	3.3	72.02	3	72.30	72.50	0.3	7,515	0.00%
2024/05/06	3.1	72.20	3	72.00	72.00	0.1	7,494	0.00%
2024/05/02	3.1	72.91	1	73.30	73.40	2.1	7,588	0.03%
2024/04/30	1.1	71.93	5	73.48	73.30	-4	7,628	-0.05%
2024/04/29	17.3	73.88	7	72.49	72.30	10.3	7,587	0.14%
2024/04/26	8	78.13	5	77.50	77.50	3	7,457	0.04%
2024/04/25	0.1	78.30	2	78.65	78.40	-2	7,534	-0.03%
2024/04/24	7	79.09	0	0.00	79.30	7	7,617	0.09%
2024/04/22	0.2	78.07	0	0.00	77.70	0.2	7,751	0.00%
2024/04/19	0	0.00	0	79.47	79.80	0	7,664	0.00%
2024/04/18	0	0.00	2	79.40	80.00	-2	7,630	-0.03%
2024/04/17	1	78.90	0	0.00	78.50	1	7,682	0.01%
2024/04/16	0.1	77.90	4	78.60	78.30	-4	7,749	-0.05%
2024/04/15	0.3	79.18	2	79.35	79.00	-1.8	7,718	-0.02%
2024/04/12	4	80.15	0	0.00	79.30	4	7,741	0.05%
2024/04/11	0	0.00	2	79.80	80.00	-2	7,753	-0.03%
2024/04/10	7	80.26	2	81.45	79.50	5	7,790	0.06%
2024/04/09	1	81.10	0	0.00	80.80	1	7,710	0.01%
2024/04/03	1	81.70	0	0.00	81.30	1	7,877	0.01%
2024/04/02	0	0.00	0	82.90	82.40	0	7,892	0.00%
2024/04/01	0	0.00	2	82.50	82.60	-2	7,925	-0.03%
2024/03/29	1.1	80.84	1	81.90	83.60	0.1	7,995	0.00%
2024/03/28	1.1	84.40	15	82.40	82.30	-13.9	7,756	-0.18%
2024/03/27	1.1	78.82	2	81.95	84.00	-0.9	7,619	-0.01%
2024/03/26	2.1	79.77	1	79.40	79.80	1.1	7,533	0.01%
2024/03/25	0.1	81.20	1	81.00	81.50	-1	7,534	-0.01%
2024/03/22	9.1	82.68	3	83.03	81.90	6.1	7,656	0.08%
2024/03/21	2	85.55	1	85.40	85.80	1	7,676	0.01%
2024/03/20	13	86.08	10	86.78	85.00	3	7,656	0.04%
2024/03/19	2	85.20	7	84.99	85.60	-5	7,407	-0.07%
2024/03/18	1	79.70	7	79.99	80.90	-6	7,155	-0.08%
2024/03/15	1	75.60	3	77.09	76.80	-2	7,097	-0.03%
2024/03/14	3.2	76.67	1	77.80	76.10	2.2	7,092	0.03%
2024/03/13	2	78.80	8	78.35	77.80	-6	7,099	-0.08%
2024/03/12	12	77.35	18	78.07	77.60	-6	7,120	-0.08%
2024/03/11	15.1	78.00	2	77.15	77.00	13.1	7,290	0.18%
2024/03/08	10	79.90	9	79.63	79.10	1	7,393	0.01%
2024/03/07	3	77.80	14	78.30	78.60	-11	7,435	-0.15%
2024/03/06	12	76.67	2	76.50	77.00	10	7,346	0.14%
2024/03/05	5	76.48	5.4	76.57	76.60	-0.4	7,364	0.00%
2024/03/04	7	76.10	2	75.75	76.10	5	7,230	0.07%
2024/03/01	0	0.00	5.2	72.62	72.70	-5.2	7,016	-0.07%
2024/02/29	1	71.50	0	0.00	71.00	1	6,895	0.01%
2024/02/27	1	72.10	0	0.00	71.50	1	6,881	0.01%
2024/02/26	0	0.00	5	72.40	72.50	-5	6,876	-0.07%
2024/02/23	4	74.05	0.4	74.80	74.10	3.6	6,867	0.05%
2024/02/22	3	74.47	2	74.45	74.80	1	6,855	0.01%
2024/02/21	0.4	73.90	3	73.80	73.40	-2.6	6,806	-0.04%
2024/02/20	3	73.60	6	73.40	73.30	-3	6,821	-0.04%
2024/02/19	2	73.85	0	0.00	74.10	2	6,814	0.03%
2024/02/16	7.1	74.37	3	73.90	73.90	4.1	6,785	0.06%
2024/02/15	0	0.00	1	73.90	74.00	-1	6,735	-0.01%
2024/02/02	3	72.03	4	71.80	71.80	-1	6,752	-0.01%
2024/02/01	3.6	72.58	1	73.00	73.00	2.6	6,716	0.04%
2024/01/26	0	0.00	2	75.70	73.70	-2	6,939	-0.03%
2024/01/25	1	74.50	0	0.00	75.60	1	6,949	0.01%
2024/01/24	0	75.30	1	75.00	75.50	-1	6,955	-0.01%
2024/01/23	1	74.90	3	75.53	75.20	-2	7,008	-0.03%
2024/01/22	12	75.48	15	75.32	75.70	-3	6,986	-0.04%
2024/01/19	24	74.90	16	74.93	75.30	8	7,183	0.11%
2024/01/18	2	73.80	2	73.90	74.30	0	7,100	0.00%
2024/01/17	4	73.70	2.3	73.86	72.90	1.7	7,019	0.02%
2024/01/16	2	73.10	1	71.70	73.20	1	6,960	0.01%
2024/01/12	3	70.63	2.2	70.90	71.50	0.8	6,964	0.01%
2024/01/11	6.4	70.54	1	70.60	70.60	5.4	6,927	0.08%
2024/01/10	1	70.80	1	71.80	71.80	0	6,867	0.00%
2024/01/08	1	72.40	0	0.00	71.20	1	6,765	0.01%
2024/01/05	3	72.30	3	72.10	72.10	0	6,772	0.00%
2024/01/04	2.2	72.36	2.1	72.62	72.80	0.1	6,733	0.00%
2024/01/03	7	72.54	0	0.00	72.40	7	6,664	0.11%
2024/01/02	3	72.97	3	73.23	73.30	0	6,628	0.00%
2023/12/29	3	74.60	0	0.00	74.00	3	6,534	0.05%
2023/12/28	1	74.40	10	74.30	73.90	-9	6,491	-0.14%
2023/12/27	2	74.60	2	74.45	74.60	0	6,507	0.00%
2023/12/26	13	73.63	1	74.10	73.90	12	6,523	0.18%
2023/12/25	5	73.58	0	0.00	72.90	5	6,440	0.08%
2023/12/22	1	75.30	0.1	74.60	75.20	0.9	6,332	0.01%
2023/12/21	1.3	74.62	1	74.90	74.70	0.3	6,267	0.00%
2023/12/20	2	76.35	0	76.80	76.10	2	6,188	0.03%
2023/12/19	2	76.75	7.7	76.93	76.80	-5.7	6,160	-0.09%
2023/12/18	5	80.14	0	0.00	78.50	5	6,053	0.08%
2023/12/15	2	82.75	4	82.38	81.00	-2	6,103	-0.03%
2023/12/14	0	0.00	2	81.60	82.00	-2	6,079	-0.03%
2023/12/13	1	81.00	1	80.50	80.40	0	6,085	0.00%
2023/12/12	3	80.43	0	0.00	80.60	3	6,078	0.05%
2023/12/11	0	0.00	0	78.65	78.60	0	6,141	0.00%
2023/12/08	0	0.00	1	78.80	77.90	-1	6,309	-0.02%
2023/12/07	3.3	77.66	1	78.00	77.50	2.3	6,546	0.03%
2023/12/06	0	0.00	1.2	79.85	79.80	-1.2	6,603	-0.02%
2023/12/05	1	78.50	11	76.33	76.40	-10	6,492	-0.15%
2023/12/04	0	0.00	3	78.00	77.50	-3	6,460	-0.05%
2023/12/01	0	0.00	8.4	72.83	74.40	-8.4	6,201	-0.14%
2023/11/30	0.3	70.90	0	0.00	70.40	0.3	6,133	0.00%
2023/11/28	0	0.00	2	69.30	69.60	-2	6,162	-0.03%
2023/11/27	0	0.00	2	68.80	68.70	-2	6,174	-0.03%
2023/11/24	0	0.00	1	69.20	69.30	-1	6,227	-0.02%
2023/11/22	3	70.33	12	70.08	70.20	-9	6,305	-0.14%
2023/11/21	8	69.56	9.2	69.46	68.90	-1.2	6,298	-0.02%
2023/11/20	0.3	68.80	2	69.30	68.90	-1.8	6,390	-0.03%
2023/11/17	0.1	69.28	5	69.50	69.30	-4.9	6,529	-0.07%
2023/11/16	0.5	68.50	0.1	68.70	68.70	0.4	6,524	0.01%
2023/11/15	5	68.98	8	68.65	68.30	-3	6,509	-0.05%
2023/11/14	0	0.00	1	68.70	68.70	-1	6,501	-0.02%
2023/11/13	10.2	69.10	0	0.00	69.10	10.2	6,486	0.16%
2023/11/10	3	67.20	0	0.00	67.80	3	6,399	0.05%
2023/11/09	4.2	67.09	4	67.20	67.10	0.2	6,408	0.00%
2023/11/08	1.4	68.21	5	67.68	67.60	-3.7	6,440	-0.06%
2023/11/07	3	67.20	10.1	67.58	67.80	-7.1	6,406	-0.11%
2023/11/06	10.2	66.97	4.4	67.69	67.90	5.8	6,390	0.09%
2023/11/03	3.2	65.64	9.4	66.53	66.90	-6.2	6,306	-0.10%
2023/11/02	2	65.65	1	65.98	66.00	1	6,288	0.02%
2023/11/01	3	64.60	4.2	64.99	64.80	-1.2	6,320	-0.02%
2023/10/31	8.5	64.96	3	65.00	65.00	5.5	6,313	0.09%
2023/10/30	3.2	63.62	3.1	64.60	64.60	0.1	6,366	0.00%
2023/10/27	7	65.50	5.4	65.82	64.00	1.7	6,470	0.03%
2023/10/25	1	65.30	1.3	64.88	64.90	-0.3	6,834	0.00%
2023/10/24	8	64.71	3	64.83	64.60	5	6,896	0.07%
2023/10/23	6	64.85	6.2	64.53	64.20	-0.2	6,867	0.00%
2023/10/20	4	64.45	3.5	64.46	65.00	0.6	6,837	0.01%
2023/10/19	1	62.40	0.1	63.30	63.30	1	6,849	0.01%
2023/10/17	0	0.00	1	63.10	62.40	-1	7,098	-0.01%
2023/10/13	1	63.00	1	63.20	63.10	0	7,398	0.00%
2023/10/12	0	0.00	2	61.70	62.40	-2	7,422	-0.03%
2023/10/11	6	62.27	2	62.50	61.80	4	7,518	0.05%
2023/10/06	2	62.55	3	62.10	62.10	-1	7,644	-0.01%
2023/10/05	3.1	62.87	0	0.00	62.80	3.1	7,650	0.04%
2023/10/04	1.1	61.85	2	61.10	62.00	-0.9	7,686	-0.01%
2023/10/03	5	62.74	1	62.10	62.10	4	7,692	0.05%
2023/10/02	2	63.30	3.3	63.08	63.30	-1.3	7,673	-0.02%
2023/09/27	0.2	61.98	7	61.60	61.80	-6.8	7,733	-0.09%
2023/09/26	2.4	62.58	0	0.00	62.20	2.4	7,868	0.03%
2023/09/25	3	63.60	8	63.54	63.20	-5	7,928	-0.06%
2023/09/22	5.3	63.19	5	63.40	63.40	0.3	7,983	0.00%
2023/09/21	5.3	63.59	2	64.10	63.30	3.3	7,989	0.04%
2023/09/20	1.7	65.75	1.3	68.08	65.00	0.4	8,003	0.01%
2023/09/19	0.1	67.40	4	68.10	67.80	-3.9	7,885	-0.05%
2023/09/18	6	67.82	4	67.53	67.30	2	7,881	0.03%
2023/09/15	1	69.00	3	68.97	68.40	-2	7,932	-0.03%
2023/09/14	3.4	68.41	0	0.00	68.30	3.4	8,033	0.04%
2023/09/13	2	68.05	2.1	69.25	69.30	-0.1	8,128	0.00%
2023/09/12	4	67.90	12.6	67.85	68.20	-8.6	8,139	-0.11%
2023/09/11	10	66.53	5	66.64	65.60	5	8,096	0.06%
2023/09/08	1	65.70	9	66.22	65.80	-8	8,040	-0.10%
2023/09/07	1.2	65.02	0.1	66.00	65.00	1.1	8,038	0.01%
2023/09/06	1	64.30	0.2	64.30	65.00	0.8	7,993	0.01%
2023/09/05	6	64.30	2.2	63.92	64.40	3.8	7,953	0.05%
2023/09/04	4	62.90	14	62.91	63.30	-10	7,886	-0.13%
2023/09/01	1	62.70	3	62.67	62.70	-2	7,876	-0.03%
2023/08/31	1	62.30	0	0.00	62.50	1	7,809	0.01%
2023/08/30	0.2	62.10	4	62.10	62.00	-3.8	7,806	-0.05%
2023/08/29	1	61.20	4	61.48	61.50	-3	7,807	-0.04%
2023/08/28	9	61.72	9	61.53	61.10	0	7,794	0.00%
2023/08/25	2	61.80	3	61.53	61.50	-1	7,717	-0.01%
2023/08/24	27	62.06	9	61.28	61.40	18	7,713	0.23%
2023/08/23	9	60.66	5	60.32	60.90	4	7,717	0.05%
2023/08/18	2	59.30	0	0.00	58.20	2	7,805	0.03%
2023/08/17	2	59.00	0	0.00	59.00	2	7,784	0.03%
2023/08/09	1	60.70	1	60.60	60.70	0	7,615	0.00%
2023/08/08	1	60.80	0	0.00	60.80	1	7,593	0.01%
2023/08/07	3	61.47	3	61.60	61.70	0	7,542	0.00%
2023/08/04	1	60.20	0	0.00	60.80	1	7,438	0.01%
2023/08/02	2	60.20	1	59.90	60.40	1	7,414	0.01%
2023/07/31	5	63.40	3	63.97	61.70	2	7,170	0.03%
2023/07/28	5	63.16	12	63.81	64.10	-7	6,834	-0.10%
2023/07/27	1	60.60	6	60.53	61.50	-5	6,461	-0.08%
2023/07/25	2	61.95	0	0.00	62.40	2	6,388	0.03%
2023/07/24	3	61.40	8	61.59	61.80	-5	6,360	-0.08%
2023/07/21	2	63.35	17	62.65	63.30	-15	6,277	-0.24%
2023/07/20	4	63.38	2	63.20	63.90	2	6,173	0.03%
2023/07/19	11	63.78	18.1	64.23	63.50	-7.1	6,018	-0.12%
2023/07/18	7	62.71	4	62.57	63.00	3	5,804	0.05%
2023/07/17	6	62.27	2	62.20	62.30	4	5,787	0.07%
2023/07/14	1	61.60	0	0.00	61.10	1	5,768	0.02%
2023/07/13	19	62.23	4	62.20	62.00	15	5,679	0.26%
2023/07/12	1	60.90	0	0.00	60.70	1	5,566	0.02%
2023/07/11	6	61.43	1	61.60	61.40	5	5,602	0.09%
2023/07/10	7	61.11	0	0.00	60.90	7	5,564	0.13%
2023/07/06	0	0.00	2	61.90	61.00	-2	5,565	-0.04%
2023/07/05	0	0.00	7	63.24	62.40	-7	5,534	-0.13%
2023/07/04	9	62.79	2	63.00	62.90	7	5,450	0.13%
2023/07/03	7	61.50	2	61.65	61.40	5	5,325	0.09%
2023/06/30	1.1	60.70	0	0.00	60.90	1.1	5,283	0.02%
2023/06/29	1	60.10	8	60.74	60.30	-7	5,241	-0.13%
2023/06/28	2	61.40	11	61.66	61.10	-9	5,207	-0.17%
2023/06/27	8	61.04	15	60.57	60.40	-7	5,197	-0.13%
2023/06/26	6	59.72	1	59.80	59.60	5	5,216	0.10%
2023/06/21	10.1	60.15	12	60.61	60.20	-2	5,152	-0.04%
2023/06/20	6	63.18	1	62.50	61.70	5	5,035	0.10%
2023/06/19	2	65.70	9	65.81	65.50	-7	4,856	-0.14%
2023/06/16	28	64.08	25	63.77	64.00	3	4,636	0.06%
2023/06/15	8	63.79	4	63.03	63.90	4	4,478	0.09%
2023/06/14	12	61.33	1.2	61.46	61.40	10.8	4,336	0.25%
2023/06/13	1	60.20	4	60.05	60.50	-3	4,458	-0.07%
2023/06/12	2.1	60.27	0	0.00	59.30	2.1	4,532	0.05%
2023/06/09	4.1	60.10	7	60.19	60.20	-2.9	4,588	-0.06%
2023/06/08	1	59.40	2	59.35	59.40	-1	4,606	-0.02%
2023/06/07	2.1	59.14	0	0.00	59.10	2.1	4,715	0.04%
2023/06/06	0	0.00	3	58.33	58.70	-3	4,764	-0.06%
2023/06/05	1	58.60	0	0.00	58.80	1	4,956	0.02%
2023/06/02	3	58.60	4	58.40	58.50	-1	5,141	-0.02%
2023/05/30	4	58.50	4.2	58.30	58.30	-0.2	5,186	0.00%
2023/05/29	5	58.40	6.1	58.25	58.40	-1.1	5,167	-0.02%
2023/05/26	9	56.74	6	57.33	57.40	3	5,104	0.06%
2023/05/24	2	54.55	0	0.00	54.80	2	4,916	0.04%
2023/05/22	1	54.20	0	0.00	54.10	1	4,965	0.02%
2023/05/19	0.2	53.90	0	0.00	54.50	0.2	5,006	0.00%
2023/05/18	0	0.00	8	54.59	54.30	-8	5,054	-0.16%
2023/05/17	0	0.00	2	53.50	53.60	-2	5,132	-0.04%
2023/05/16	1	53.10	0	0.00	53.00	1	5,178	0.02%
2023/05/09	1	53.90	0	0.00	54.20	1	5,391	0.02%
2023/05/08	0	0.00	5	54.24	54.20	-5	5,369	-0.09%
2023/05/04	1	53.60	0	0.00	53.60	1	5,485	0.02%
2023/04/28	2	54.00	0	0.00	54.00	2	5,670	0.04%
2023/04/25	1	54.40	0	0.00	53.00	1	5,641	0.02%
2023/04/24	1	54.10	0	0.00	54.40	1	5,588	0.02%
2023/04/21	0	0.00	2	54.80	54.60	-2	5,579	-0.04%
2023/04/20	2	55.95	1	55.80	55.80	1	5,528	0.02%
2023/04/19	1	56.30	0	0.00	56.50	1	5,485	0.02%
2023/04/18	0	0.00	0.2	57.50	57.20	-0.2	5,428	0.00%
2023/04/12	0	0.00	3	58.43	58.40	-3	5,311	-0.06%
2023/04/11	1	58.40	2	58.00	58.30	-1	5,258	-0.02%
2023/04/10	1	57.60	4	57.65	57.40	-3	5,226	-0.06%
2023/04/07	0	0.00	0	58.00	58.00	0	5,191	0.00%
2023/04/06	1	57.90	2	57.80	58.30	-1	5,139	-0.02%
2023/03/31	4	57.65	1	57.60	57.50	3	5,082	0.06%
2023/03/30	3	57.10	1	57.50	57.40	2	5,037	0.04%
2023/03/29	1.2	55.73	1	56.50	56.00	0.2	5,003	0.00%
2023/03/28	0	0.00	5	55.90	56.10	-5	4,986	-0.10%
2023/03/27	4	57.03	2	56.85	56.70	2	4,901	0.04%
2023/03/24	7.5	58.24	2	58.40	58.00	5.5	4,809	0.11%
2023/03/23	4	57.73	4	58.05	58.40	0	4,764	0.00%
2023/03/22	1	57.90	3	57.90	57.70	-2	4,696	-0.04%
2023/03/21	3	58.00	4	58.00	58.00	-1	4,642	-0.02%
2023/03/20	5	58.06	6	58.40	57.60	-1	4,600	-0.02%
2023/03/17	9	57.32	2	57.50	57.70	7	4,536	0.15%
2023/03/16	9	58.21	6	58.25	57.20	3	4,434	0.07%
2023/03/15	28	58.80	15.6	58.87	58.50	12.4	4,213	0.29%
2023/03/14	10	57.93	0	0.00	57.30	10	4,080	0.25%
2023/03/13	2	56.35	4	57.70	57.40	-2	3,957	-0.05%
2023/03/10	1	57.50	2	58.70	56.50	-1	3,845	-0.03%
2023/03/09	4	59.63	3	59.40	59.40	1	3,717	0.03%
2023/03/08	12	59.48	15	59.37	59.60	-3	3,611	-0.08%
2023/03/07	5	58.84	6	58.95	58.90	-1	3,442	-0.03%
2023/03/06	2.1	56.90	2	57.20	56.90	0.1	3,315	0.00%
2023/03/03	2	55.70	0	55.60	56.40	2	3,276	0.06%
2023/03/02	0	0.00	2	54.75	54.90	-2	3,274	-0.06%
2023/03/01	0	55.20	0	0.00	55.10	0	3,282	0.00%
2023/02/23	8	55.83	4	55.90	56.10	4	3,201	0.12%
2023/02/22	0	54.50	3	54.63	54.80	-3	3,171	-0.09%
2023/02/21	7	54.63	0	0.00	54.40	7	3,187	0.22%
2023/02/20	0	0.00	1	54.80	54.80	-1	3,236	-0.03%
2023/02/17	1	54.20	1	54.70	55.00	0	3,274	0.00%
2023/02/16	0	0.00	1	54.60	54.30	-1	3,295	-0.03%
2023/02/14	4	55.40	7	55.81	55.90	-3	3,387	-0.09%
2023/02/10	0	0.00	1	55.60	55.30	-1	3,588	-0.03%
2023/02/09	1	56.00	0	0.00	56.00	1	3,616	0.03%
2023/02/08	2	55.80	0	0.00	56.10	2	3,639	0.05%
2023/02/07	0	0.00	3.2	56.00	56.40	-3.2	3,581	-0.09%
2023/02/03	0	0.00	2	55.40	55.10	-2	3,748	-0.05%
2023/02/02	7	54.74	14	54.96	54.70	-7	3,735	-0.19%
2023/02/01	0	0.00	6	53.30	53.90	-6	3,795	-0.16%
2023/01/31	2	52.70	2	52.60	52.70	0	3,740	0.00%
2023/01/30	1	52.90	4	52.83	53.00	-3	3,744	-0.08%
2023/01/17	1	51.30	4	51.20	51.10	-3	3,697	-0.08%
2023/01/12	2	50.80	0	0.00	50.40	2	3,791	0.05%
2023/01/09	8	50.99	2	51.00	50.90	6	3,945	0.15%
2023/01/06	0	0.00	3	49.82	50.10	-3	3,930	-0.08%
2023/01/05	4	49.71	0	49.95	50.00	4	3,981	0.10%
2022/12/30	0	0.00	1	49.25	49.60	-1	4,069	-0.02%
2022/12/27	0	0.00	1	49.65	49.30	-1	4,117	-0.02%
2022/12/26	1	49.65	0	0.00	49.55	1	4,157	0.02%
2022/12/23	1	49.75	0	0.00	49.85	1	4,190	0.02%
2022/12/22	0	0.00	1	50.80	50.30	-1	4,214	-0.02%
2022/12/21	1	49.65	0	0.00	49.90	1	4,223	0.02%
2022/12/20	2	48.85	0	0.00	48.20	2	4,195	0.05%
2022/12/19	6	50.10	6	50.10	50.10	0	4,203	0.00%
2022/12/12	2	49.95	0	0.00	49.90	2	4,281	0.05%
2022/12/07	1	49.90	1	50.30	50.10	0	4,324	0.00%
2022/12/05	11	51.93	0.1	51.80	52.10	10.9	4,321	0.25%
2022/12/02	4	50.95	0	0.00	51.00	4	4,380	0.09%
2022/12/01	2	50.60	0	0.00	50.30	2	4,376	0.05%
2022/11/30	0	49.83	0	0.00	49.80	0	4,355	0.00%
2022/11/29	0	0.00	1	49.00	49.55	-1	4,402	-0.02%
2022/11/28	1.1	49.88	0	0.00	49.65	1.1	4,372	0.03%
2022/11/25	1	49.95	1	49.95	50.10	0	4,293	0.00%
2022/11/21	5	50.10	0	0.00	50.10	5	4,172	0.12%
2022/11/18	1	50.10	2	50.30	50.10	-1	4,186	-0.02%
2022/11/17	2	50.15	7.2	49.91	50.30	-5.2	4,147	-0.13%
2022/11/16	1	49.30	0	0.00	50.00	1	4,132	0.02%
2022/11/15	5	48.83	4	48.83	48.90	1	4,093	0.02%
2022/11/14	0	0.00	1	48.45	48.70	-1	4,045	-0.02%
2022/11/11	6	48.12	4.1	47.88	48.35	1.9	3,975	0.05%
2022/11/10	0	46.45	2	46.40	46.75	-2	3,816	-0.05%
2022/11/09	2	46.35	1.1	46.11	46.15	0.9	3,794	0.02%
2022/11/08	5	45.71	8	45.44	45.30	-3	3,716	-0.08%
2022/11/07	5	45.00	2	45.00	44.85	3	3,619	0.08%
2022/11/04	0	0.00	5.1	44.14	44.65	-5.1	3,607	-0.14%
2022/11/03	5	43.75	5	43.60	44.00	0	3,581	0.00%
2022/11/02	8	43.98	1	43.95	43.85	7	3,611	0.19%
2022/11/01	0	0.00	6	43.63	43.95	-6	3,661	-0.16%
2022/10/31	2	41.88	0	0.00	41.85	2	3,563	0.06%
2022/10/28	1	42.45	0.1	43.05	41.65	1	3,615	0.03%
2022/10/26	0	0.00	2	40.30	39.70	-2	3,520	-0.06%
2022/10/25	0	0.00	2	40.55	39.75	-2	3,551	-0.06%
2022/10/24	1	39.40	1	40.10	39.70	0	3,576	0.00%
2022/10/21	0	0.00	21	38.70	38.70	-21	3,586	-0.59%
2022/10/20	20	38.46	0	0.00	38.85	20	3,572	0.56%
2022/10/19	1	39.85	0	0.00	39.30	1	3,566	0.03%
2022/10/12	0.1	40.50	0	0.00	40.15	0.1	3,611	0.00%
2022/10/11	0.1	42.25	1	41.80	41.00	-0.9	3,652	-0.02%
2022/10/07	2	43.95	2	44.25	44.25	0	3,672	0.00%
2022/10/06	5	43.60	5	44.05	44.15	0	3,702	0.00%
2022/10/05	1	43.80	0	0.00	43.60	1	3,719	0.03%
2022/10/04	0	0.00	0.1	43.15	43.40	-0.1	3,743	0.00%
2022/10/03	1	42.50	2	42.80	42.50	-1	3,799	-0.03%
2022/09/28	1	41.05	0	0.00	39.40	1	3,851	0.03%
2022/09/26	2.1	40.86	0	0.00	40.65	2.1	3,860	0.05%
2022/09/21	0.1	43.75	0	0.00	43.20	0.1	3,920	0.00%
2022/09/16	2	45.48	0	0.00	45.00	2	3,966	0.05%
2022/09/15	2	46.88	1	46.40	46.10	1	4,002	0.02%
2022/09/14	1	46.15	0	0.00	46.80	1	4,046	0.02%
2022/09/13	0	0.00	3	46.75	46.70	-3	4,061	-0.07%
2022/09/08	0	0.00	5.1	45.42	46.00	-5.1	4,072	-0.13%
2022/09/07	1	42.30	0	0.00	42.65	1	4,050	0.02%
2022/09/06	0	0.00	1	43.70	43.25	-1	4,107	-0.02%
2022/09/05	4.1	44.19	6.1	44.50	43.50	-2	4,158	-0.05%
2022/09/02	3	45.57	1	45.60	45.60	2	4,154	0.05%
2022/09/01	2	45.50	31	45.77	45.40	-29	4,189	-0.69%
2022/08/31	0	0.00	2	45.75	45.80	-2	4,218	-0.05%
2022/08/30	5	45.15	4	45.20	44.95	1	4,227	0.02%
2022/08/29	4	44.33	1	44.35	44.80	3	4,249	0.07%
2022/08/25	4	45.33	3	45.07	46.10	1	4,437	0.02%
2022/08/23	2	44.55	6	44.23	44.50	-4	4,650	-0.09%
2022/08/22	2	44.78	32	44.85	44.80	-30	4,663	-0.64%
2022/08/19	4	45.95	0	0.00	45.70	4	4,610	0.09%
2022/08/18	7.1	45.43	2	45.80	45.65	5.1	4,581	0.11%
2022/08/17	23	46.16	8	46.17	45.85	15	4,553	0.33%
2022/08/16	13	45.34	1	45.45	45.60	12	4,514	0.27%
2022/08/15	0	0.00	0.1	45.05	44.95	-0.1	4,458	0.00%
2022/08/12	2	43.85	6.1	44.20	44.10	-4.1	4,395	-0.09%
2022/08/11	1	43.55	12	43.38	43.50	-11	4,350	-0.25%
2022/08/10	2.1	43.05	1	42.95	43.00	1.1	4,290	0.03%
2022/08/09	6.1	43.26	1	43.50	43.50	5.1	4,269	0.12%
2022/08/08	9	43.14	4.2	43.10	43.50	4.8	4,212	0.11%
2022/08/05	0	0.00	4	41.50	41.50	-4	4,074	-0.10%
2022/08/04	1	41.25	5	41.08	41.00	-4	4,032	-0.10%
2022/08/03	0	0.00	1	40.65	40.80	-1	3,925	-0.03%
2022/08/02	7	39.98	2	39.95	40.00	5	3,873	0.13%
2022/08/01	3.2	41.63	2	41.45	41.20	1.2	3,837	0.03%
2022/07/29	34	40.91	4	40.88	41.15	30	3,775	0.79%
2022/07/28	1	39.20	5	39.62	39.90	-4	3,698	-0.11%
2022/07/27	0	0.00	1	38.60	39.40	-1	3,638	-0.03%
2022/07/26	4	38.59	20	38.60	38.30	-16	3,615	-0.44%
2022/07/22	3	40.08	0	0.00	40.15	3	3,526	0.09%
2022/07/21	4.1	40.45	2	40.17	40.45	2.1	3,515	0.06%
2022/07/20	21	40.07	8	39.94	39.60	13	3,490	0.37%
2022/07/19	4	38.44	0	0.00	38.60	4	3,402	0.12%
2022/07/18	3	37.87	3	38.32	38.70	0	3,375	0.00%
2022/07/15	5	36.46	48	37.21	37.55	-43	3,286	-1.31%
2022/07/14	0	0.00	10	36.00	36.25	-10	3,222	-0.31%
2022/07/12	1	35.75	1	35.40	34.85	0	3,135	0.00%
2022/07/08	3	36.55	4	36.64	37.25	-1	3,019	-0.03%
2022/07/07	0	34.00	0	0.00	34.50	0	2,966	0.00%
2022/07/06	1	34.25	0	0.00	34.05	1	2,969	0.03%
2022/07/05	2	35.40	12	34.83	35.10	-10	2,965	-0.34%
2022/07/04	0.2	34.60	40	34.55	34.55	-39.8	2,940	-1.35%
2022/07/01	2	34.65	0	0.00	34.55	2	2,934	0.07%
2022/06/30	91	36.50	2	36.10	35.90	89	2,892	3.08%
2022/06/29	7	37.13	2	37.35	37.20	5	2,842	0.18%
2022/06/28	9	37.79	0	0.00	37.95	9	2,805	0.32%
2022/06/27	2	38.78	0	0.00	39.00	2	2,781	0.07%
2022/06/24	5	38.86	1	39.00	38.60	4	2,734	0.15%
2022/06/23	2	38.30	12	38.10	38.55	-10	2,726	-0.37%
2022/06/22	3	39.87	0	0.00	39.00	3	2,673	0.11%
2022/06/21	12	40.95	0	0.00	41.00	12	2,602	0.46%
2022/06/17	0	0.00	6	43.63	43.10	-6	2,524	-0.24%
2022/06/16	1	44.70	2	47.95	44.70	-1	2,470	-0.04%
2022/06/15	5	49.98	0	0.00	49.75	5	2,387	0.21%
2022/06/14	2	50.10	2	50.10	50.60	0	2,348	0.00%
2022/06/13	2	50.25	0	0.00	50.00	2	2,307	0.09%
2022/06/10	4	50.15	0	0.00	51.10	4	2,266	0.18%
2022/06/09	2	51.20	23	50.78	50.50	-21	2,219	-0.95%
2022/06/08	0	0.00	4	50.05	50.10	-4	2,172	-0.18%
2022/06/07	0	0.00	3	49.95	50.00	-3	2,161	-0.14%
2022/06/06	3	49.92	1	50.20	50.20	2	2,140	0.09%
2022/06/02	30	50.23	17	50.36	50.40	13	2,125	0.61%
2022/06/01	13	49.83	7	49.88	49.60	6	1,963	0.31%
2022/05/31	7	47.78	6	48.08	48.25	1	1,806	0.06%
2022/05/30	6	47.39	41	46.21	47.40	-35	1,732	-2.02%
2022/05/27	1	44.80	1	45.05	45.10	0	1,688	0.00%
2022/05/24	0	0.00	1	44.50	44.40	-1	1,800	-0.06%
2022/05/23	4	45.18	1	45.70	45.05	3	1,811	0.17%
2022/05/17	0	0.00	1	45.40	45.60	-1	1,908	-0.05%
2022/05/13	0	0.00	3	43.45	44.40	-3	1,953	-0.15%
2022/05/12	3	43.70	0	0.00	43.15	3	1,991	0.15%
2022/05/10	1	44.50	0	0.00	44.60	1	2,093	0.05%
2022/05/06	0	0.00	1	45.35	45.45	-1	2,180	-0.05%
2022/05/05	2	45.43	0	0.00	45.45	2	2,198	0.09%
2022/05/03	0	0.00	1	44.15	44.30	-1	2,239	-0.04%
2022/04/28	0	0.00	4	43.64	43.50	-4	2,326	-0.17%
2022/04/27	6	42.75	0	0.00	42.85	6	2,343	0.26%
2022/04/26	0.1	44.35	0	0.00	44.00	0.1	2,325	0.00%
2022/04/25	2.1	45.15	0	0.00	44.80	2.1	2,317	0.09%
2022/04/21	0	0.00	1	47.25	47.10	-1	2,349	-0.04%
2022/04/15	13	46.50	0	0.00	46.10	13	2,537	0.51%
2022/04/14	0	0.00	16	47.53	47.45	-16	2,570	-0.62%
2022/04/12	17	46.51	2	46.00	46.10	15	2,646	0.57%
2022/04/11	10.1	47.81	0	0.00	47.60	10.1	2,621	0.39%
2022/04/08	0	0.00	1	48.25	48.70	-1	2,644	-0.04%
2022/04/07	0.2	48.53	0	0.00	48.20	0.2	2,655	0.01%
2022/04/06	11	48.89	0	0.00	48.85	11	2,656	0.41%
2022/03/30	10	49.98	1	50.20	50.10	9	2,714	0.33%
2022/03/29	1	49.90	0	0.00	49.50	1	2,733	0.04%
2022/03/28	1	49.55	0	0.00	49.65	1	2,751	0.04%
2022/03/23	0	0.00	1	50.80	50.70	-1	2,768	-0.04%
2022/03/21	2	50.30	0	0.00	50.30	2	2,829	0.07%
2022/03/18	3	50.40	0	0.00	50.40	3	2,895	0.10%
2022/03/17	50	49.60	50	50.30	50.30	0	2,898	0.00%
2022/03/16	3	48.88	4	48.38	48.40	-1	2,882	-0.03%
2022/03/15	2	48.85	0	0.00	48.75	2	2,870	0.07%
2022/03/14	5	50.00	0	0.00	50.20	5	2,924	0.17%
2022/03/11	2	50.40	2	49.95	49.95	0	2,991	0.00%
2022/03/10	0	0.00	1	50.10	50.50	-1	3,021	-0.03%
2022/03/09	1	48.80	0	0.00	48.80	1	3,080	0.03%
2022/03/08	1.1	49.32	0	0.00	48.30	1.1	3,136	0.03%
2022/03/07	2	50.15	0	0.00	50.00	2	3,153	0.06%
2022/03/04	0	0.00	10	51.90	51.70	-10	3,246	-0.31%
2022/03/03	10	51.90	1	52.00	52.00	9	3,297	0.27%
2022/03/02	0	0.00	1	51.00	51.30	-1	3,400	-0.03%
2022/03/01	1	51.30	0	0.00	51.30	1	3,507	0.03%
2022/02/25	0	0.00	1	50.70	50.60	-1	3,573	-0.03%
2022/02/24	0.1	49.35	31	49.86	49.20	-31	3,643	-0.85%
2022/02/23	36	50.43	5	50.32	50.50	31	3,777	0.82%
2022/02/22	3.2	50.18	0	0.00	50.00	3.2	3,815	0.08%
2022/02/21	1	51.00	1	51.50	51.50	0	3,828	0.00%
2022/02/18	2.1	51.31	2	51.45	51.50	0.1	3,877	0.00%
2022/02/16	6	51.75	17	51.94	51.70	-11	4,002	-0.27%
2022/02/15	27	51.47	0	0.00	51.20	27	4,080	0.66%
2022/02/14	8	51.61	12	51.71	51.60	-4	4,139	-0.10%
2022/02/11	7	52.96	10	53.25	53.00	-3	4,157	-0.07%
2022/02/10	4	53.88	4	54.10	53.70	0	4,226	0.00%
2022/02/09	5	53.40	8	53.84	54.40	-3	4,347	-0.07%
2022/02/08	5	52.08	7	52.30	52.10	-2	4,403	-0.05%
2022/02/07	5	51.76	0	0.00	51.90	5	4,489	0.11%
2022/01/26	0	0.00	1	52.40	52.20	-1	4,650	-0.02%
2022/01/24	3	52.70	2	52.55	53.00	1	4,966	0.02%
2022/01/21	1	53.00	1	53.60	53.00	0	5,218	0.00%
2022/01/20	1	53.30	3	53.70	53.30	-2	5,229	-0.04%
2022/01/18	2	53.20	1	53.50	52.70	1	5,333	0.02%
2022/01/17	0	0.00	1	53.30	53.20	-1	5,378	-0.02%
2022/01/14	5	52.08	4	52.00	51.90	1	5,469	0.02%
2022/01/13	15	51.63	1	51.60	51.70	14	5,598	0.25%
2022/01/12	10	52.39	2	52.00	52.00	8	5,617	0.14%
2022/01/11	2.1	53.08	1	54.00	52.20	1.1	5,670	0.02%
2022/01/10	1	52.70	2	53.00	53.30	-1	5,736	-0.02%
2022/01/07	12	53.09	0	0.00	52.70	12	5,829	0.21%
2022/01/06	3	53.83	6	53.42	54.10	-3	5,840	-0.05%
2022/01/05	11	53.91	0	0.00	54.60	11	5,891	0.19%
2022/01/04	1	54.40	0	0.00	54.30	1	6,025	0.02%
2021/12/30	0	0.00	1	55.50	55.50	-1	6,197	-0.02%
2021/12/29	3	55.60	0	0.00	55.70	3	6,262	0.05%
2021/12/28	0	0.00	2	55.50	55.20	-2	6,429	-0.03%
2021/12/24	3	54.57	3	55.23	55.30	0	6,582	0.00%
2021/12/23	2	55.55	0	0.00	54.80	2	6,681	0.03%
2021/12/22	0	0.00	2	55.50	55.50	-2	6,810	-0.03%
2021/12/21	0	0.00	3	54.60	54.70	-3	6,856	-0.04%
2021/12/17	1	54.40	0	0.00	54.70	1	7,216	0.01%
2021/12/16	1	54.90	7	55.19	55.20	-6	7,242	-0.08%
2021/12/13	2	55.30	0	0.00	55.10	2	7,484	0.03%
2021/12/10	4	55.90	6	55.95	55.80	-2	7,661	-0.03%
2021/12/08	1	56.30	0	0.00	56.30	1	7,967	0.01%
2021/12/07	1	55.50	1	57.20	55.60	0	8,109	0.00%
2021/12/06	2	57.00	0	0.00	57.00	2	8,377	0.02%
2021/12/03	0	0.00	13	57.37	57.60	-13	8,616	-0.15%
2021/12/02	2	56.90	1	56.80	56.90	1	8,791	0.01%
2021/12/01	1	56.70	5	56.04	56.70	-4	9,061	-0.04%
2021/11/30	3	55.13	42	55.68	55.50	-39	9,265	-0.42%
2021/11/29	7	52.69	4	53.98	54.40	3	9,701	0.03%
2021/11/26	24	54.21	6	53.38	53.00	18	10,180	0.18%
2021/11/25	17	56.35	0	0.00	54.90	17	10,603	0.16%
2021/11/24	1.2	55.75	5	55.84	56.00	-3.8	12,244	-0.03%
2021/11/23	3	56.47	2	57.10	56.00	1	13,642	0.01%
2021/11/22	4	55.88	10	56.08	57.60	-6	13,796	-0.04%
2021/11/19	3	57.00	7	57.57	56.60	-4	13,942	-0.03%
2021/11/18	0	0.00	3	58.40	57.30	-3	14,141	-0.02%
2021/11/17	2	57.45	12	57.75	57.70	-10	14,253	-0.07%
2021/11/16	13.2	57.13	0	0.00	57.40	13.2	14,345	0.09%
2021/11/15	9.2	57.81	5	58.16	58.30	4.2	14,469	0.03%
2021/11/12	16.2	57.72	2	58.90	57.20	14.2	14,623	0.10%
2021/11/11	9.2	58.73	6	58.67	58.60	3.2	14,677	0.02%
2021/11/10	3.2	58.45	2	58.95	59.40	1.2	14,744	0.01%
2021/11/09	15	58.78	2	59.10	58.50	13	14,990	0.09%
2021/11/08	30	59.85	20	59.30	58.90	10	15,168	0.07%
2021/11/05	3	60.97	5	60.90	61.30	-2	15,129	-0.01%
2021/11/04	0	0.00	7	60.06	59.50	-7	15,237	-0.05%
2021/11/03	5	58.06	16	58.26	58.20	-11	15,291	-0.07%
2021/11/02	6	60.20	3	60.33	59.80	3	15,548	0.02%
2021/11/01	9	61.16	5	60.92	61.50	4	15,592	0.03%
2021/10/29	15	59.91	14	60.10	59.40	1	15,652	0.01%
2021/10/28	0	0.00	4	57.80	57.70	-4	15,872	-0.03%
2021/10/27	3	57.40	2	57.50	57.50	1	16,604	0.01%
2021/10/26	6	57.27	0	0.00	56.80	6	16,845	0.04%
2021/10/25	2	57.70	1	57.90	58.10	1	16,942	0.01%
2021/10/22	0	0.00	1	58.00	57.70	-1	17,212	-0.01%
2021/10/21	1	57.00	0	0.00	56.60	1	17,370	0.01%
2021/10/19	1	56.60	3	56.73	57.50	-2	17,857	-0.01%
2021/10/18	1	56.60	0	0.00	55.40	1	18,163	0.01%
2021/10/15	13	56.27	13	56.13	56.70	0	18,840	0.00%
2021/10/14	5	53.38	2	54.10	54.00	3	19,648	0.02%
2021/10/12	20	53.20	10	52.81	52.90	10	20,096	0.05%
2021/10/08	2	56.15	2	55.50	55.90	0	20,389	0.00%
2021/10/07	0	0.00	3	56.13	56.30	-3	21,687	-0.01%
2021/10/05	2	55.10	0	0.00	55.60	2	22,723	0.01%
2021/10/04	1	54.90	0	0.00	54.70	1	22,591	0.00%
2021/10/01	0	0.00	7	57.31	55.70	-7	22,740	-0.03%
2021/09/30	0	0.00	2	58.00	58.50	-2	22,859	-0.01%
2021/09/29	8	58.34	6	57.53	57.20	2	22,762	0.01%
2021/09/28	13	60.35	7	60.53	60.60	6	22,649	0.03%
2021/09/27	9	60.89	1	61.10	60.50	8	22,617	0.04%
2021/09/24	5	62.40	13	61.72	62.90	-8	22,495	-0.04%
2021/09/23	0	0.00	5	60.70	60.00	-5	22,317	-0.02%
2021/09/22	5	60.00	2	59.60	59.60	3	22,350	0.01%
2021/09/17	0	0.00	5	62.24	62.40	-5	22,326	-0.02%
2021/09/16	10	62.48	2	63.20	61.80	8	22,421	0.04%
2021/09/15	21	64.40	30	63.59	64.30	-9	22,291	-0.04%
2021/09/14	15	63.79	6.2	64.64	64.60	8.8	22,151	0.04%
2021/09/13	6	64.20	0	0.00	64.00	6	21,953	0.03%
2021/09/10	19	65.45	5	65.74	65.60	14	21,916	0.06%
2021/09/09	7	65.67	8.1	65.24	66.40	-1.1	21,738	-0.01%
2021/09/08	33.3	65.31	26.2	64.21	63.00	7.1	21,414	0.03%
2021/09/07	5	65.08	7	64.87	65.80	-2	21,179	-0.01%
2021/09/06	25	67.95	26	66.54	66.40	-1	20,977	0.00%
2021/09/03	19	67.41	20	67.82	67.30	-1	20,743	0.00%
2021/09/02	36.1	67.18	63	67.14	65.80	-26.9	20,805	-0.13%
2021/09/01	17	69.79	10	69.63	69.00	7	20,307	0.03%
2021/08/31	22	69.90	10	69.98	71.80	12	19,856	0.06%
2021/08/30	47	69.10	29	69.15	70.20	18	19,361	0.09%
2021/08/27	60.2	67.40	187.2	68.66	69.10	-127	17,627	-0.72%	大賣/鉅額交易
2021/08/26	5	62.46	17	62.70	62.90	-12	16,152	-0.07%
2021/08/25	30	61.86	16	62.08	62.00	14	15,912	0.09%
2021/08/24	16	60.51	18	60.69	62.40	-2	15,598	-0.01%
2021/08/23	21	59.90	17	59.79	60.10	4	15,377	0.03%
2021/08/20	19	57.85	15	58.00	58.20	4	15,262	0.03%
2021/08/19	13	57.54	15	57.56	57.20	-2	15,117	-0.01%
2021/08/18	29	57.22	18.2	56.31	59.40	10.9	14,921	0.07%
2021/08/17	5	55.06	3	56.27	54.30	2	14,733	0.01%
2021/08/16	16.2	56.55	31	57.23	56.50	-14.9	14,598	-0.10%
2021/08/13	43	58.16	18	58.08	56.80	25	14,477	0.17%
2021/08/12	11	60.01	13	60.79	60.80	-2	14,211	-0.01%
2021/08/11	22	59.46	24	59.63	58.80	-2	13,972	-0.01%
2021/08/10	49	60.53	63	60.38	61.00	-14	13,860	-0.10%
2021/08/09	25	61.05	28	60.73	60.40	-3	13,700	-0.02%
2021/08/06	41	63.45	23	63.16	61.70	18	13,599	0.13%
2021/08/05	47	62.93	49	62.82	63.10	-2	13,217	-0.02%
2021/08/04	47	62.77	43	63.31	62.70	4	13,128	0.03%
2021/08/03	32	63.42	30	62.62	63.00	2	12,951	0.02%
2021/08/02	48	61.64	52	62.28	63.00	-4	12,488	-0.03%
2021/07/30	9	59.16	36	59.33	59.20	-27	11,748	-0.23%
2021/07/29	5	56.38	9	56.90	57.70	-4	11,553	-0.03%
2021/07/28	18	55.13	21	55.54	55.70	-3	11,426	-0.03%
2021/07/27	40	58.23	28	57.86	57.50	12	11,225	0.11%
2021/07/26	46	59.13	18	59.53	59.90	28	11,074	0.25%
2021/07/23	17	58.37	11	58.09	57.20	6	10,768	0.06%
2021/07/22	11	60.00	19	59.64	59.50	-8	10,663	-0.08%
2021/07/21	42	59.15	60	59.42	58.50	-18	10,434	-0.17%
2021/07/20	47	57.33	48	56.77	58.30	-1	9,936	-0.01%
2021/07/19	22	55.07	41	55.10	54.40	-19	9,056	-0.21%
2021/07/16	22	51.95	29	52.19	53.30	-7	8,738	-0.08%
2021/07/15	56	52.44	15	52.30	52.40	41	8,594	0.48%
2021/07/14	116.1	54.93	94	56.61	55.90	22.1	8,222	0.27%	大買/
2021/07/13	16	51.66	43	50.87	52.10	-27	6,875	-0.39%
2021/07/12	6	48.01	1	48.00	48.15	5	5,872	0.09%
2021/07/09	5	46.73	4	47.20	46.90	1	5,727	0.02%
2021/07/08	36	47.49	9	47.22	46.85	27	5,860	0.46%
2021/07/07	6	46.68	16.9	46.72	47.00	-10.9	5,729	-0.19%
2021/07/06	3	45.77	0	0.00	45.75	3	5,640	0.05%
2021/07/05	0	0.00	10	45.80	45.95	-10	5,715	-0.17%
2021/07/02	0	0.00	2	45.13	45.20	-2	5,800	-0.03%
2021/07/01	1	44.35	5	44.45	44.40	-4	5,925	-0.07%
2021/06/30	1	44.30	1	45.20	45.20	0	5,954	0.00%
2021/06/29	7	44.71	1	44.85	44.50	6	5,939	0.10%
2021/06/28	1	45.45	12	45.78	46.00	-11	5,891	-0.19%
2021/06/25	6	45.90	12	45.72	45.80	-6	5,910	-0.10%
2021/06/23	0	0.00	26	44.49	44.50	-26	5,913	-0.44%
2021/06/22	5	43.56	1	43.90	43.90	4	5,920	0.07%
2021/06/21	23	43.53	0	0.00	44.15	23	5,940	0.39%
2021/06/18	0	0.00	1.1	44.19	44.50	-1.1	5,988	-0.02%
2021/06/17	3	43.75	2	43.65	44.10	1	6,047	0.02%
2021/06/16	2	43.75	0	0.00	43.50	2	6,072	0.03%
2021/06/15	3	43.78	5	44.14	43.85	-2	6,117	-0.03%
2021/06/11	8	44.42	14	44.58	44.20	-6	6,144	-0.10%
2021/06/10	37	44.94	17	45.37	44.50	20	6,097	0.33%
2021/06/09	0	0.00	0	44.05	44.20	0	5,872	0.00%
2021/06/08	10	43.83	2	43.73	44.10	8	5,903	0.14%
2021/06/07	5	42.15	3	43.07	43.00	2	5,914	0.03%
2021/06/04	1	42.00	0	0.00	41.95	1	5,935	0.02%
2021/06/03	0	0.00	7	42.66	42.60	-7	6,045	-0.12%
2021/05/31	3	42.90	0	0.00	42.50	3	6,250	0.05%
2021/05/28	0	0.00	2	41.75	42.55	-2	6,332	-0.03%
2021/05/26	0	0.00	2	40.80	40.60	-2	6,573	-0.03%
2021/05/21	2	39.55	0	0.00	39.65	2	6,941	0.03%
2021/05/20	0	0.00	7	39.78	39.40	-7	7,100	-0.10%
2021/05/19	5	38.88	17	39.48	39.20	-12	7,278	-0.16%
2021/05/18	0	0.00	2	36.60	38.80	-2	7,498	-0.03%
2021/05/17	15	36.21	7	36.46	36.15	8	7,924	0.10%
2021/05/14	8	38.41	11	38.50	38.55	-3	8,395	-0.04%
2021/05/13	5	38.22	6	38.15	38.35	-1	9,064	-0.01%
2021/05/12	9.1	37.95	5	39.53	38.40	4.1	9,528	0.04%
2021/05/11	8	40.57	3	40.78	40.55	5	9,544	0.05%
2021/05/10	0	0.00	1	43.20	43.00	-1	9,531	-0.01%
2021/05/07	6	42.17	3	41.60	42.55	3	9,559	0.03%
2021/05/06	7	41.36	0	41.10	40.90	7	9,609	0.07%
2021/05/05	0	42.65	5	42.35	42.00	-5	9,654	-0.05%
2021/05/04	4	43.13	0	0.00	42.95	4	9,828	0.04%
2021/05/03	9	45.48	1	45.50	44.70	8	9,932	0.08%
2021/04/29	3	47.73	3	47.65	47.20	0	9,931	0.00%
2021/04/28	16	48.17	8	47.88	48.00	8	10,555	0.08%
2021/04/27	8	47.36	0	0.00	47.25	8	10,606	0.08%
2021/04/26	17	47.56	18	47.38	47.90	-1	10,663	-0.01%
2021/04/23	0	0.00	1	45.56	46.00	-1	10,433	-0.01%
2021/04/22	11	46.36	12	45.67	44.70	-1	10,474	-0.01%
2021/04/21	13	46.30	2	46.15	46.10	11	10,437	0.11%
2021/04/20	3	46.03	1	46.29	46.05	2	10,472	0.02%
2021/04/19	0	0.00	1	45.20	45.35	-1	10,944	-0.01%
2021/04/15	0	0.00	1	44.50	44.50	-1	11,014	-0.01%
2021/04/14	1.1	43.99	0	0.00	44.05	1.1	11,015	0.01%
2021/04/13	1	45.54	2	45.90	45.15	-1	10,919	-0.01%
2021/04/12	4	46.49	14	46.77	46.10	-10	10,932	-0.09%
2021/04/09	3	46.10	2	46.50	46.70	1	10,850	0.01%
2021/04/08	0	0.00	1	46.60	46.75	-1	10,773	-0.01%
2021/04/07	1	46.75	9	46.26	46.70	-8	10,641	-0.08%
2021/04/06	12	45.22	3	45.43	45.70	9	10,496	0.09%
2021/04/01	2	44.83	0	0.00	44.90	2	10,468	0.02%
2021/03/31	1	45.20	8	45.34	45.00	-7	10,460	-0.07%
2021/03/30	4	45.35	4	45.53	45.35	0	10,427	0.00%
2021/03/29	0	0.00	4	46.09	45.85	-4	10,330	-0.04%
2021/03/26	8	46.23	4	46.06	45.90	4	10,305	0.04%
2021/03/25	2	45.20	1	45.35	45.20	1	10,148	0.01%
2021/03/24	1	44.70	8	44.80	44.60	-7	10,119	-0.07%
2021/03/23	4	45.44	4	45.40	45.20	0	10,091	0.00%
2021/03/22	0	0.00	4	44.74	45.10	-4	9,994	-0.04%
2021/03/19	0	0.00	4	44.00	44.05	-4	9,966	-0.04%
2021/03/18	2	44.38	4	44.41	44.35	-2	9,987	-0.02%
2021/03/17	4	43.90	0	0.00	44.00	4	10,005	0.04%
2021/03/15	4	44.06	1	44.70	43.85	3	10,186	0.03%
2021/03/12	2	44.30	19	44.08	44.25	-17	10,161	-0.17%
2021/03/11	3	43.57	1	44.05	44.15	2	10,189	0.02%
2021/03/10	3	42.80	0	0.00	42.80	3	10,170	0.03%
2021/03/09	12	42.15	1	42.40	42.45	11	10,149	0.11%
2021/03/08	5	43.40	1	43.30	43.30	4	10,122	0.04%
2021/03/05	1	44.20	4	44.05	43.90	-3	10,168	-0.03%
2021/03/04	9	43.74	0	0.00	43.60	9	10,221	0.09%
2021/03/03	10	44.77	2	45.15	44.80	8	10,155	0.08%
2021/03/02	2	46.43	6	46.42	45.50	-4	10,088	-0.04%
2021/02/26	11	45.77	14	45.79	45.90	-3	10,030	-0.03%
2021/02/25	13	45.50	4	45.45	45.35	9	10,222	0.09%
2021/02/24	7	46.36	3	46.68	45.60	4	10,283	0.04%
2021/02/23	11	46.77	9.2	46.77	46.15	1.9	10,120	0.02%
2021/02/22	4	46.28	1	45.95	46.80	3	9,978	0.03%
2021/02/19	10	46.08	13	46.28	46.15	-3	9,808	-0.03%
2021/02/18	6	48.02	19	48.23	47.50	-13	9,634	-0.13%
2021/02/17	22	48.82	23	48.73	49.00	-1	9,409	-0.01%
2021/02/05	38	47.72	17	47.69	47.55	21	8,932	0.24%
2021/02/04	38	46.71	33	47.14	47.80	5	8,421	0.06%
2021/02/03	8	44.61	11	44.98	45.70	-3	7,728	-0.04%
2021/02/02	8	43.19	3	43.08	43.60	5	7,246	0.07%
2021/02/01	1	41.55	0	0.00	41.60	1	7,180	0.01%
2021/01/29	0	0.00	3	42.63	41.65	-3	7,136	-0.04%
2021/01/28	4	42.89	2	43.38	42.80	2	7,095	0.03%
2021/01/27	1	44.25	1	44.85	44.25	0	7,018	0.00%
2021/01/26	9	43.83	9	43.78	43.80	0	6,880	0.00%
2021/01/25	5	43.35	16	43.29	43.80	-11	6,672	-0.16%
2021/01/22	5	41.49	7	42.01	42.20	-2	6,492	-0.03%
2021/01/21	21	42.57	11	43.10	41.60	10	6,384	0.16%
2021/01/20	5	41.67	8	41.14	42.00	-3	5,695	-0.05%
2021/01/19	5	41.06	6.7	41.16	40.95	-1.7	5,494	-0.03%
2021/01/15	0	0.00	7	40.37	39.90	-7	5,287	-0.13%
2021/01/14	0	0.00	2	40.80	40.75	-2	5,203	-0.04%
2021/01/13	5	40.66	6.5	40.40	40.40	-1.5	5,162	-0.03%
2021/01/12	17	41.84	17	41.49	40.35	0	5,046	0.00%
2021/01/11	18	39.79	3	39.77	40.35	15	4,488	0.33%
2021/01/08	4	38.91	0	0.00	38.55	4	4,357	0.09%
2021/01/07	0	0.00	6	38.83	38.90	-6	4,347	-0.14%
2021/01/06	1	38.75	3	39.00	38.95	-2	4,378	-0.05%
2021/01/05	3	39.80	12	39.55	39.75	-9	4,303	-0.21%
2021/01/04	4	39.00	3	38.90	39.00	1	4,202	0.02%
2020/12/31	2	38.45	1	38.75	38.65	1	4,173	0.02%
2020/12/30	1	38.15	2	38.13	38.15	-1	4,137	-0.02%
2020/12/29	2	38.45	2	38.08	38.05	0	4,152	0.00%
2020/12/28	1	38.55	0	0.00	38.55	1	4,160	0.02%
2020/12/25	5	38.15	5	38.10	38.45	0	4,141	0.00%
2020/12/24	1	37.80	3	38.00	37.90	-2	4,155	-0.05%
2020/12/23	3	37.40	0	0.00	37.50	3	4,149	0.07%
2020/12/22	1	37.75	0	0.00	37.10	1	4,176	0.02%
2020/12/21	0	0.00	1	38.15	37.90	-1	4,174	-0.02%
2020/12/18	2	38.33	3.1	37.90	37.90	-1.1	4,163	-0.03%
2020/12/17	3	38.30	1	38.30	38.30	2	4,162	0.05%
2020/12/16	0	0.00	6	38.60	38.65	-6	4,164	-0.14%
2020/12/15	15	38.42	8	38.32	38.15	7	4,202	0.17%
2020/12/14	1	39.45	0	0.00	39.50	1	4,167	0.02%
2020/12/11	13	39.11	2	40.13	39.45	11	4,307	0.26%
2020/12/10	5	40.32	12	40.22	40.10	-7	4,403	-0.16%
2020/12/09	2	40.50	5	39.84	41.05	-3	4,306	-0.07%
2020/12/08	2	39.03	1	39.90	39.00	1	4,136	0.02%
2020/12/07	2	39.18	12	39.07	39.50	-10	4,081	-0.24%
2020/12/04	10	38.25	0	0.00	38.85	10	3,990	0.25%
2020/12/03	0	0.00	2	38.45	37.90	-2	3,969	-0.05%
2020/12/02	15	38.64	1	38.55	38.40	14	3,929	0.36%
2020/12/01	1	38.40	12	38.23	38.40	-11	3,859	-0.29%
2020/11/30	2	37.50	2.2	37.88	37.35	-0.2	3,775	0.00%
2020/11/26	0	0.00	1	37.15	37.00	-1	3,677	-0.03%
2020/11/25	3	36.75	2	36.70	36.80	1	3,678	0.03%
2020/11/24	14	37.75	3	37.15	37.40	11	3,630	0.30%
2020/11/23	6	36.08	9	36.54	37.10	-3	3,319	-0.09%
2020/11/19	1	34.75	5	34.85	34.85	-4	3,193	-0.13%
2020/11/18	1	35.05	1	35.30	35.10	0	3,224	0.00%
2020/11/17	3	35.68	6	35.59	35.35	-3	3,246	-0.09%
2020/11/16	0	0.00	3	35.17	35.15	-3	3,318	-0.09%
2020/11/13	2	34.68	0	0.00	34.80	2	3,385	0.06%
2020/11/12	1	35.25	24	35.00	34.80	-23	3,481	-0.66%
2020/11/11	15	34.72	11	34.70	34.75	4	3,532	0.11%
2020/11/10	4	34.43	3	34.48	34.60	1	3,568	0.03%
2020/11/09	16	34.64	2	34.45	34.80	14	3,603	0.39%
2020/11/06	2	33.78	6	34.03	33.95	-4	3,620	-0.11%
2020/11/05	3	33.90	4	33.75	34.00	-1	3,702	-0.03%
2020/11/04	3	33.07	0	0.00	33.35	3	3,761	0.08%
2020/11/03	0	0.00	5	33.10	33.05	-5	3,824	-0.13%
2020/10/30	2	33.83	2	34.05	33.35	0	4,038	0.00%
2020/10/29	2	33.85	0	0.00	34.10	2	4,100	0.05%
2020/10/28	0	0.00	3	34.52	34.30	-3	4,352	-0.07%
2020/10/27	3	34.60	11	34.59	34.65	-8	4,642	-0.17%
2020/10/26	12	34.52	15	34.51	34.25	-3	4,662	-0.06%
2020/10/23	9	34.02	0	0.00	34.15	9	4,608	0.20%
2020/10/21	0	0.00	11	34.01	33.95	-11	4,887	-0.23%
2020/10/20	0	0.00	2	33.50	33.60	-2	5,017	-0.04%
2020/10/19	4	33.60	0	0.00	33.45	4	5,054	0.08%
2020/10/16	13	33.62	0	0.00	33.30	13	5,070	0.26%
2020/10/15	1	33.95	18	33.90	33.90	-17	5,070	-0.34%
2020/10/14	10	34.20	9	34.25	34.40	1	5,048	0.02%
2020/10/13	0	0.00	12	33.60	33.55	-12	5,005	-0.24%
2020/10/12	4	33.38	1	33.80	33.30	3	5,010	0.06%
2020/10/08	1	33.35	0	0.00	33.25	1	5,058	0.02%
2020/10/06	0	0.00	11	33.72	33.30	-11	5,170	-0.21%
2020/10/05	0	0.00	63	33.30	33.10	-63	5,263	-1.20%
2020/09/30	9	32.55	1	32.65	32.65	8	5,318	0.15%
2020/09/28	0	0.00	2	31.75	31.75	-2	5,445	-0.04%
2020/09/25	5	31.66	3	31.60	30.90	2	5,483	0.04%
2020/09/24	12	31.90	2	32.15	31.80	10	5,502	0.18%
2020/09/23	0	0.00	2	33.25	32.85	-2	5,527	-0.04%
2020/09/22	2	33.05	11	33.30	33.25	-9	5,604	-0.16%
2020/09/21	4	33.44	3	33.60	33.40	1	5,656	0.02%
2020/09/18	9	34.15	3	34.10	34.10	6	5,642	0.11%
2020/09/17	0	0.00	5	34.65	34.45	-5	5,611	-0.09%
2020/09/16	10	35.06	7	34.66	34.70	3	5,604	0.05%
2020/09/15	11	34.03	17	34.69	34.95	-6	5,436	-0.11%
2020/09/14	1	33.00	1	32.85	33.00	0	5,267	0.00%
2020/09/11	11	32.47	0	0.00	32.60	11	5,289	0.21%
2020/09/10	0	0.00	3	33.20	32.80	-3	5,304	-0.06%
2020/09/09	4	32.64	0	0.00	33.05	4	5,330	0.08%
2020/09/08	10	33.07	0	0.00	33.05	10	5,419	0.18%
2020/09/07	0	0.00	1	32.80	32.35	-1	5,447	-0.02%
2020/09/04	2	32.40	1	32.75	32.75	1	5,569	0.02%
2020/09/03	5	33.30	5	33.05	33.05	0	5,579	0.00%
2020/09/02	12	32.78	2	32.85	32.95	10	5,588	0.18%
2020/09/01	16	32.39	16	32.36	32.35	0	5,650	0.00%
2020/08/31	4	32.89	27	32.88	32.75	-23	5,688	-0.40%
2020/08/28	28	32.98	2	33.03	33.35	26	5,865	0.44%
2020/08/27	1	32.60	9	32.78	32.85	-8	5,926	-0.13%
2020/08/26	8	33.07	1	33.10	33.00	7	5,919	0.12%
2020/08/25	4	32.54	0	0.00	32.65	4	5,890	0.07%
2020/08/24	8	32.18	0	0.00	32.15	8	5,881	0.14%
2020/08/21	10	32.46	5	32.85	32.70	5	5,853	0.09%
2020/08/20	11	32.24	2	30.95	32.25	9	5,848	0.15%
2020/08/19	17	34.14	6	33.72	33.75	11	5,801	0.19%
2020/08/18	4	34.09	5	34.22	33.95	-1	5,846	-0.02%
2020/08/17	1	34.80	0	0.00	35.00	1	5,772	0.02%
2020/08/14	8	34.38	1	34.50	34.80	7	5,708	0.12%
2020/08/12	1	34.35	0	0.00	34.70	1	5,644	0.02%
2020/08/11	5	34.80	0	0.00	34.80	5	5,583	0.09%
2020/08/10	71	35.93	67	35.73	35.30	4	5,515	0.07%
2020/08/07	3	35.25	2	35.83	35.45	1	5,450	0.02%
2020/08/06	3	35.90	0	0.00	35.90	3	5,404	0.06%
2020/08/05	12	36.90	3	36.97	36.70	9	5,255	0.17%
2020/08/04	0	0.00	3	36.87	36.75	-3	5,218	-0.06%
2020/08/03	0	0.00	14	36.09	36.45	-14	5,143	-0.27%
2020/07/31	11	34.45	14	34.70	34.95	-3	4,912	-0.06%
2020/07/30	4	32.16	4.1	32.05	32.30	-0.1	4,610	0.00%
2020/07/29	1	30.50	0	0.00	30.90	1	4,649	0.02%
2020/07/28	5.1	31.14	30	30.95	30.15	-24.9	4,768	-0.52%
2020/07/27	15	32.78	6	32.98	32.25	9	4,685	0.19%
2020/07/24	15	32.20	9.2	32.19	32.25	5.9	4,558	0.13%
2020/07/23	22	31.39	4	31.39	31.80	18	4,428	0.41%
2020/07/22	3	31.35	0	0.00	31.15	3	4,416	0.07%
2020/07/21	1	31.00	0	0.00	31.00	1	4,419	0.02%
2020/07/20	0	0.00	3	30.62	30.55	-3	4,428	-0.07%
2020/07/17	2.1	30.55	3	31.15	30.50	-0.9	4,447	-0.02%
2020/07/16	1	30.90	0	0.00	31.00	1	4,482	0.02%
2020/07/15	11	31.21	0	0.00	31.40	11	4,523	0.24%
2020/07/14	4	31.88	4	32.06	32.00	0	4,624	0.00%
2020/07/13	3	31.25	1	31.00	31.65	2	4,571	0.04%
2020/07/10	0.1	30.20	10	30.25	30.30	-9.9	4,574	-0.22%
2020/07/09	6	31.85	17	31.69	31.40	-11	4,498	-0.24%
2020/07/08	5	31.85	12.1	32.07	32.15	-7.1	4,445	-0.16%
2020/07/07	5	32.47	19	32.59	32.80	-14	4,418	-0.32%
2020/07/06	34	32.60	2	32.80	32.65	32	4,426	0.72%
2020/07/03	6	32.35	11	32.39	32.30	-5	4,460	-0.11%
2020/07/02	7	32.69	2	32.88	32.75	5	4,493	0.11%
2020/07/01	2	32.25	1	32.20	32.20	1	4,460	0.02%
2020/06/30	4	31.41	20	31.55	31.80	-16	4,413	-0.36%
2020/06/29	0	0.00	2	30.85	31.00	-2	4,362	-0.05%
2020/06/24	5	30.63	11	30.77	30.85	-6	4,376	-0.14%
2020/06/23	1	31.05	32	30.78	30.85	-31	4,435	-0.70%
2020/06/22	15	30.50	17	30.62	30.80	-2	4,451	-0.04%
2020/06/19	17	30.72	3	30.45	30.35	14	4,535	0.31%
2020/06/18	7	30.26	5	30.45	30.30	2	4,557	0.04%
2020/06/17	17	30.42	6	30.35	30.30	11	4,537	0.24%
2020/06/16	42	30.89	30	30.80	30.70	12	4,530	0.26%
2020/06/15	58	30.97	67.1	30.88	30.70	-9.1	4,577	-0.20%
2020/06/12	7	30.23	6	30.18	30.45	1	4,497	0.02%
2020/06/11	11	30.13	17	29.84	29.60	-6	4,459	-0.13%
2020/06/10	3	30.75	19	30.70	30.80	-16	4,402	-0.36%
2020/06/09	28	30.91	6	30.78	30.80	22	4,470	0.49%
2020/06/08	63	30.96	66	30.68	30.65	-3	4,503	-0.07%
2020/06/05	4	30.61	3	30.52	30.65	1	4,431	0.02%
2020/06/04	11	30.16	17.3	30.37	30.55	-6.3	4,420	-0.14%
2020/06/03	2	29.30	1	29.60	29.65	1	4,252	0.02%
2020/06/02	3	28.80	3	28.78	28.75	0	4,183	0.00%
2020/06/01	1	28.75	9	28.63	28.70	-8	4,240	-0.19%
2020/05/28	4	28.50	4	28.45	28.30	0	4,255	0.00%
2020/05/26	3	29.05	1	28.90	28.95	2	4,241	0.05%
2020/05/25	14	29.21	32	28.71	29.35	-18	4,181	-0.43%
2020/05/22	1	28.00	133	28.00	28.05	-132	4,050	-3.26%	大賣/鉅額交易
2020/05/21	0	0.00	2	28.15	28.10	-2	4,023	-0.05%
2020/05/20	12	27.72	68	27.97	27.85	-56	4,022	-1.39%
2020/05/19	60	27.82	26	28.04	28.10	34	4,008	0.85%
2020/05/18	1.1	27.25	1	27.65	27.40	0.1	3,966	0.00%
2020/05/15	2	27.40	0	0.00	27.15	2	3,946	0.05%
2020/05/14	5	27.46	1	28.10	27.15	4	3,911	0.10%
2020/05/13	45	27.90	0	0.00	28.10	45	3,902	1.15%
2020/05/12	35	27.78	0	0.00	27.75	35	3,890	0.90%
2020/05/11	37	28.22	0	0.00	28.15	37	3,897	0.95%
2020/05/08	19	28.17	3	28.28	28.05	16	3,872	0.41%
2020/05/07	42	27.94	4	28.01	28.10	38	3,859	0.98%
2020/05/06	2	27.75	0	0.00	27.80	2	3,840	0.05%
2020/05/05	2	28.00	28	28.04	27.85	-26	3,815	-0.68%
2020/05/04	4	27.00	126	27.16	27.35	-122	3,726	-3.27%	大賣/鉅額交易
2020/04/30	60	26.13	8	26.11	26.35	52	3,590	1.45%
2020/04/29	40	25.88	40	25.79	25.75	0	3,554	0.00%
2020/04/28	26	25.74	0	0.00	25.85	26	3,526	0.74%
2020/04/27	41	25.80	50	25.71	25.75	-9	3,534	-0.25%
2020/04/24	12	25.51	0	0.00	25.50	12	3,513	0.34%
2020/04/23	4	25.54	2	25.30	25.55	2	3,487	0.06%
2020/04/22	6	24.91	1	24.40	25.10	5	3,449	0.14%
2020/04/21	1.1	25.04	0	0.00	24.85	1.1	3,421	0.03%
2020/04/20	1	25.30	2	25.93	25.90	-1	3,365	-0.03%
2020/04/17	13	26.25	71	26.40	25.25	-58	3,304	-1.76%
2020/04/15	44	24.60	41	24.55	24.55	3	3,114	0.10%
2020/04/14	2	24.23	0	0.00	24.40	2	3,060	0.07%
2020/04/13	2.1	24.00	0	0.00	23.85	2.1	3,036	0.07%
2020/04/10	1	24.55	0	0.00	24.20	1	3,026	0.03%
2020/04/09	1	23.90	1	23.90	23.95	0	2,994	0.00%
2020/04/08	2	22.90	3	22.88	23.40	-1	2,976	-0.03%
2020/04/07	2	22.08	4	22.26	22.40	-2	2,906	-0.07%
2020/04/06	0	0.00	2	21.18	21.40	-2	2,817	-0.07%
2020/03/31	1	20.75	0	0.00	20.85	1	2,757	0.04%
2020/03/30	1	20.35	0	0.00	20.50	1	2,727	0.04%
2020/03/27	31	21.44	11	20.85	20.80	20	2,718	0.74%
2020/03/26	2	20.60	1	20.75	20.80	1	2,676	0.04%
2020/03/25	1	21.00	1	21.30	20.90	0	2,754	0.00%
2020/03/24	1	20.25	0	0.00	20.25	1	2,706	0.04%
2020/03/20	1	20.30	0	0.00	20.50	1	2,836	0.04%
2020/03/19	1	20.00	5	19.85	18.90	-4	2,825	-0.14%
2020/03/18	1	21.45	0	0.00	21.00	1	2,828	0.04%
2020/03/16	1.5	22.43	0	0.00	22.35	1.5	2,763	0.05%
2020/03/13	1	23.50	0	0.00	23.80	1	2,671	0.04%
2020/03/12	2	25.93	0	0.00	25.10	2	2,557	0.08%
2020/03/11	71	27.22	11	27.03	26.75	60	2,497	2.40%
2020/03/09	2	27.10	5	27.00	26.45	-3	2,406	-0.12%
2020/03/06	41	27.65	10	27.40	27.40	31	2,342	1.32%
2020/03/05	7	27.74	1	27.50	27.30	6	2,300	0.26%
2020/03/04	0	0.00	1	27.00	27.00	-1	2,215	-0.05%
2020/03/03	2	26.60	2	26.68	26.55	0	2,187	0.00%
2020/03/02	3.1	26.02	1	26.25	26.10	2.1	2,165	0.10%
2020/02/27	4	26.71	1	27.10	26.40	3	2,173	0.14%
2020/02/21	0	0.00	1	27.60	27.70	-1	2,087	-0.05%
2020/02/19	2	27.50	0	0.00	27.35	2	2,047	0.10%
2020/02/17	21	27.41	28	27.51	27.40	-7	2,034	-0.34%
2020/02/14	1	27.50	0	0.00	27.55	1	2,024	0.05%
2020/02/13	0	0.00	20	27.60	27.20	-20	1,988	-1.01%
2020/02/12	20	27.40	0	0.00	27.40	20	1,964	1.02%
2020/02/11	8	26.95	4	26.85	26.90	4	1,937	0.21%
2020/02/10	2	26.58	0	0.00	26.45	2	1,929	0.10%
2020/02/06	6	27.07	1	27.15	27.40	5	1,885	0.27%
2020/02/04	2	26.55	3	26.53	26.55	-1	1,850	-0.05%
2020/02/03	3	26.03	1	25.80	26.10	2	1,851	0.11%
2020/01/30	13	27.90	0	0.00	27.20	13	1,937	0.67%
2020/01/15	0	0.00	1	29.70	29.60	-1	1,931	-0.05%
2020/01/10	2	29.25	0	0.00	29.20	2	1,933	0.10%
2020/01/09	5	29.35	0	0.00	29.20	5	1,932	0.26%
2020/01/08	0	0.00	11	29.09	29.00	-11	1,921	-0.57%
2020/01/07	5.1	29.12	15	29.12	29.10	-9.9	1,917	-0.52%
2020/01/06	1	30.00	8	29.59	29.55	-7	1,896	-0.37%
2020/01/03	1	31.20	1	31.30	30.40	0	1,868	0.00%
2020/01/02	17.1	31.66	11	31.50	31.45	6.1	1,822	0.33%
2019/12/31	2	30.33	0	0.00	30.85	2	1,741	0.11%
2019/12/30	0	0.00	5	30.70	30.65	-5	1,724	-0.29%
2019/12/27	25	30.81	0	0.00	30.80	25	1,720	1.45%
2019/12/26	3	30.70	0	0.00	30.75	3	1,712	0.18%
2019/12/25	0	0.00	20	30.38	30.55	-20	1,689	-1.18%
2019/12/23	2	31.10	2	31.10	30.75	0	1,663	0.00%
2019/12/20	10	30.87	12	30.93	30.70	-2	1,624	-0.12%
2019/12/19	2	30.15	6	30.20	30.05	-4	1,510	-0.26%
2019/12/18	6	30.25	2	30.48	30.10	4	1,458	0.27%
2019/12/17	22	29.66	30.1	29.48	30.20	-8.1	1,402	-0.58%
2019/12/16	0.5	29.00	1	29.10	29.05	-0.5	1,370	-0.04%
2019/12/13	1	28.90	25	29.09	28.65	-24	1,375	-1.74%
2019/12/12	15	28.58	0	0.00	28.55	15	1,270	1.18%
2019/12/10	0	0.00	20	28.20	28.30	-20	1,238	-1.61%
2019/12/09	0	0.00	68	28.36	28.25	-68	1,247	-5.45%
2019/12/06	0	0.00	9	28.19	28.45	-9	1,248	-0.72%
2019/12/05	8	28.00	0	0.00	28.15	8	1,244	0.64%
2019/12/04	1	27.60	0	0.00	27.70	1	1,246	0.08%
2019/12/02	0	0.00	2	27.45	27.45	-2	1,287	-0.16%
2019/11/28	5	27.95	0	0.00	27.95	5	1,334	0.37%
2019/11/27	5	28.25	15	28.10	28.05	-10	1,343	-0.74%
2019/11/26	12	28.30	1	28.35	28.05	11	1,358	0.81%
2019/11/25	1	27.75	0	0.00	27.75	1	1,334	0.07%
2019/11/20	0	0.00	2	28.05	28.00	-2	1,357	-0.15%
2019/11/18	0	0.00	3	27.87	28.00	-3	1,339	-0.22%
2019/11/12	4	27.45	0	0.00	27.55	4	1,444	0.28%
2019/11/07	8	28.12	0	0.00	27.95	8	1,447	0.55%
2019/11/06	3	28.40	0	0.00	28.35	3	1,440	0.21%
2019/11/04	14	28.63	1	28.55	28.80	13	1,444	0.90%
2019/11/01	2	28.23	1	28.30	28.30	1	1,446	0.07%
2019/10/31	0	0.00	1	28.60	28.40	-1	1,470	-0.07%
2019/10/30	0.6	28.50	17	28.58	28.50	-16.4	1,465	-1.12%
2019/10/29	81	29.00	3	29.10	28.65	78	1,472	5.30%
2019/10/28	0	0.00	2	28.40	28.50	-2	1,396	-0.14%
2019/10/23	0	0.00	1	27.95	27.75	-1	1,428	-0.07%
2019/10/22	5	27.75	0	0.00	27.70	5	1,493	0.33%
2019/10/18	1	27.40	0	0.00	27.40	1	1,550	0.06%
2019/10/16	1	27.50	0	0.00	27.50	1	1,579	0.06%
2019/10/09	1	27.60	0	0.00	27.55	1	1,605	0.06%
2019/10/04	0	0.00	1	28.15	27.85	-1	1,653	-0.06%
2019/10/02	12	28.07	0	0.00	27.85	12	1,658	0.72%
2019/10/01	1	28.00	2	28.10	28.10	-1	1,655	-0.06%
2019/09/27	0.1	27.90	2	28.05	27.90	-1.9	1,657	-0.11%
2019/09/26	2	28.25	2	28.30	28.30	0	1,650	0.00%
2019/09/23	7	28.94	0	0.00	28.85	7	1,670	0.42%
2019/09/19	17	28.69	2	28.95	28.60	15	1,695	0.88%
2019/09/18	0	0.00	0.1	28.30	28.25	-0.1	1,605	0.00%
2019/09/16	0	0.00	22	27.75	27.75	-22	1,591	-1.38%
2019/09/12	22	28.01	3	28.07	28.00	19	1,607	1.18%
2019/09/11	1	27.80	1	28.30	27.80	0	1,627	0.00%
2019/09/10	0	0.00	10	27.95	28.25	-10	1,622	-0.62%
2019/09/09	0	0.00	18	27.99	27.85	-18	1,629	-1.10%
2019/09/06	18	28.38	0	0.00	28.30	18	1,625	1.11%
2019/09/05	0	0.00	25	28.11	28.20	-25	1,623	-1.54%
2019/09/04	20	27.79	0	0.00	27.85	20	1,615	1.24%
2019/09/03	1	27.70	1	27.80	27.60	0	1,625	0.00%
2019/09/02	1	27.20	0	0.00	27.45	1	1,606	0.06%
2019/08/26	14	26.93	1	26.90	26.90	13	1,539	0.84%
2019/08/23	6	27.79	0	0.00	27.70	6	1,531	0.39%
2019/08/22	1	28.00	0	0.00	28.00	1	1,535	0.07%
2019/08/21	1	28.15	1	28.15	28.05	0	1,543	0.00%
2019/08/20	1	27.90	15	27.85	27.90	-14	1,544	-0.91%
2019/08/19	16	29.32	3	29.80	29.80	13	1,512	0.86%
2019/08/16	1	28.95	0	0.00	29.05	1	1,491	0.07%
2019/08/15	5.3	28.76	0	0.00	28.75	5.3	1,476	0.36%
2019/08/14	0	0.00	11	29.28	29.10	-11	1,465	-0.75%
2019/08/13	11	28.84	0	0.00	28.75	11	1,482	0.74%
2019/08/08	1	29.10	0	0.00	28.75	1	1,497	0.07%
2019/08/06	1	27.70	1	28.45	28.90	0	1,519	0.00%
2019/08/05	4	29.28	4	28.93	28.70	0	1,516	0.00%
2019/08/02	2	29.33	5	29.20	29.10	-3	1,510	-0.20%
2019/08/01	1	30.00	0	0.00	29.85	1	1,504	0.07%
2019/07/31	3	30.25	0	0.00	30.10	3	1,498	0.20%
2019/07/30	4	30.35	0	0.00	30.35	4	1,483	0.27%
2019/07/26	5	31.80	3	31.65	31.70	2	1,483	0.13%
2019/07/25	0	0.00	11	31.81	31.80	-11	1,496	-0.73%
2019/07/24	0	0.00	9	31.68	31.55	-9	1,488	-0.60%
2019/07/23	7	30.56	8	30.89	30.95	-1	1,441	-0.07%
2019/07/22	0	0.00	1	30.20	30.15	-1	1,430	-0.07%
2019/07/19	1	29.40	23	29.87	29.95	-22	1,449	-1.52%
2019/07/18	1	29.35	0	0.00	29.25	1	1,501	0.07%
2019/07/16	0	0.00	1	30.00	30.00	-1	1,649	-0.06%
2019/07/15	1	29.85	0	0.00	29.75	1	1,707	0.06%
2019/07/12	1	29.70	2	29.80	29.75	-1	1,821	-0.05%
2019/07/11	1	29.35	13	29.52	29.80	-12	1,864	-0.64%
2019/07/10	1	29.05	0	0.00	29.10	1	1,899	0.05%
2019/07/03	1	29.10	0	0.00	29.10	1	2,615	0.04%
2019/07/01	12	29.23	5	29.38	29.40	7	2,727	0.26%
2019/06/28	1	28.30	0	0.00	28.95	1	2,715	0.04%
2019/06/27	1	28.55	0	0.00	28.50	1	2,708	0.04%
2019/06/25	1	27.75	0	0.00	27.75	1	2,702	0.04%
2019/06/21	0	0.00	21	28.10	28.30	-21	2,737	-0.77%
2019/06/20	10	27.75	0	0.00	27.90	10	2,736	0.37%
2019/06/19	0	0.00	2	27.70	27.70	-2	2,791	-0.07%
2019/06/18	1	27.10	0	0.00	27.15	1	2,779	0.04%
2019/06/17	5	27.55	0	0.00	27.30	5	2,800	0.18%
2019/06/14	0	0.00	12	27.30	27.80	-12	2,803	-0.43%
2019/06/12	2	27.30	4	27.70	27.80	-2	2,829	-0.07%
2019/06/04	2	27.10	2	27.10	26.90	0	2,860	0.00%
2019/05/30	1	26.75	0.1	26.90	26.75	0.9	2,973	0.03%
2019/05/28	5	26.40	0	0.00	25.80	5	3,064	0.16%
2019/05/27	1	26.25	0	0.00	26.30	1	3,115	0.03%
2019/05/24	1	26.25	0	0.00	26.45	1	3,142	0.03%
2019/05/23	15	26.53	0	0.00	26.35	15	3,157	0.48%
2019/05/22	2	27.30	0	0.00	26.90	2	3,163	0.06%
2019/05/17	1	27.40	0	0.00	27.35	1	3,188	0.03%
2019/05/15	2	28.25	0	0.00	28.20	2	3,185	0.06%
2019/05/14	10.2	27.91	0	0.00	28.25	10.2	3,233	0.32%
2019/05/13	12	28.48	0	0.00	28.30	12	3,256	0.37%
2019/05/10	0	0.00	1	28.85	29.20	-1	3,293	-0.03%
2019/05/09	2	29.78	1	29.45	29.35	1	3,345	0.03%
2019/05/06	0	0.00	1	30.95	30.50	-1	3,521	-0.03%
2019/05/03	0	0.00	10	31.55	31.70	-10	3,502	-0.29%
2019/05/02	1	31.40	0	0.00	31.50	1	3,493	0.03%
2019/04/29	0	0.00	1	32.05	31.60	-1	3,527	-0.03%
2019/04/26	1	31.65	2	31.80	31.65	-1	3,505	-0.03%
2019/04/25	0	0.00	1	32.55	32.45	-1	3,482	-0.03%
2019/04/23	1	32.50	0	0.00	32.50	1	3,400	0.03%
2019/04/22	0	0.00	12	32.70	32.75	-12	3,333	-0.36%
2019/04/19	5	32.00	15	31.95	31.60	-10	3,262	-0.31%
2019/04/18	11	32.15	3	32.63	30.90	8	3,215	0.25%
2019/04/17	3	32.38	2	31.98	32.00	1	3,118	0.03%
2019/04/16	3	31.83	7	32.36	32.35	-4	3,065	-0.13%
2019/04/15	1	31.40	8	31.80	32.00	-7	3,012	-0.23%
2019/04/12	2	30.75	11	31.09	30.85	-9	2,884	-0.31%
2019/04/11	6	30.37	4.1	30.69	30.20	1.9	2,805	0.07%
2019/04/10	10	31.00	3	31.27	31.40	7	2,672	0.26%
2019/04/09	4	30.49	27.3	30.82	31.40	-23.3	2,513	-0.93%
2019/04/08	1	29.70	1	29.90	29.70	0	2,339	0.00%
2019/04/03	4	29.35	3	29.48	29.50	1	2,276	0.04%
2019/04/02	0	0.00	11	28.90	28.85	-11	2,212	-0.50%
2019/04/01	10	28.68	0	0.00	28.65	10	2,206	0.45%
2019/03/29	16	28.43	0	0.00	28.50	16	2,191	0.73%
2019/03/28	1.3	28.59	0	0.00	28.40	1.3	2,184	0.06%
2019/03/27	1.1	28.86	0	0.00	28.95	1.1	2,167	0.05%
2019/03/22	1	29.95	10	29.85	29.95	-9	2,122	-0.42%
2019/03/20	1	28.90	0	0.00	28.95	1	2,060	0.05%
2019/03/19	1	29.15	1	29.30	29.20	0	2,069	0.00%
2019/03/18	1	29.00	0	0.00	29.15	1	2,063	0.05%
2019/03/15	6	29.05	0	0.00	28.70	6	2,063	0.29%
2019/03/12	0	0.00	1	29.50	29.60	-1	2,197	-0.05%
2019/03/11	1	28.50	0	0.00	29.05	1	2,207	0.05%
2019/03/07	1	29.25	0	0.00	29.15	1	2,263	0.04%
2019/03/06	2	29.80	0	0.00	29.75	2	2,291	0.09%
2019/03/05	3	30.47	6	30.24	30.10	-3	2,285	-0.13%
2019/03/04	11	30.03	1	29.90	30.30	10	2,234	0.45%
2019/02/27	3	29.83	0	0.00	30.00	3	2,197	0.14%
2019/02/26	6	30.46	2	30.48	30.10	4	2,152	0.19%
2019/02/25	6	29.84	1	30.20	30.00	5	2,123	0.24%
2019/02/22	1	30.00	1	29.95	30.00	0	2,162	0.00%
2019/02/21	0	0.00	1	30.30	30.30	-1	2,172	-0.05%
2019/02/20	0	0.00	21	29.70	30.00	-21	2,164	-0.97%
2019/02/19	3	29.60	0	0.00	29.30	3	2,154	0.14%
2019/02/18	0	0.00	1	29.60	29.55	-1	2,182	-0.05%
2019/02/15	0	0.00	2	29.15	29.00	-2	2,223	-0.09%
2019/02/14	0	0.00	10	29.35	29.40	-10	2,280	-0.44%
2019/02/13	10	29.05	0	0.00	29.00	10	2,299	0.43%
2019/02/12	2	29.35	13	30.04	30.05	-11	2,249	-0.49%
2019/02/11	2	29.70	3	29.90	30.05	-1	2,249	-0.04%
2019/01/30	1	29.75	0	0.00	29.75	1	2,234	0.04%
2019/01/28	2	29.95	25	29.72	29.65	-23	2,166	-1.06%
2019/01/25	6	28.69	7	28.69	28.90	-1	2,112	-0.05%
2019/01/24	2	28.10	3	28.10	28.10	-1	2,094	-0.05%
2019/01/23	4	28.31	2	28.40	28.10	2	2,127	0.09%
2019/01/22	6	28.18	6	28.24	28.30	0	2,150	0.00%
2019/01/21	1	27.80	2	27.90	27.80	-1	2,136	-0.05%
2019/01/18	6	27.43	0	0.00	27.35	6	2,203	0.27%
2019/01/17	0	0.00	4	27.45	27.10	-4	2,337	-0.17%
2019/01/16	0	0.00	2	27.10	27.05	-2	2,355	-0.08%
2019/01/15	2	26.60	0	0.00	26.65	2	2,370	0.08%
2019/01/14	5	26.77	0	0.00	26.70	5	2,402	0.21%
2019/01/11	11	26.99	1	27.20	26.90	10	2,483	0.40%
2019/01/10	4	26.95	11	26.88	26.90	-7	2,491	-0.28%
2019/01/09	11	26.20	3	26.42	26.60	8	2,492	0.32%
2019/01/08	2	25.93	0	0.00	25.85	2	2,484	0.08%
2019/01/07	12	25.64	0	0.00	25.90	12	2,527	0.47%
2019/01/04	4	25.69	0	0.00	25.35	4	2,674	0.15%
2019/01/03	1	26.40	4	26.56	26.10	-3	2,689	-0.11%
2018/12/27	2	26.08	0	0.00	26.00	2	2,727	0.07%
2018/12/25	2	26.05	0	0.00	26.00	2	2,746	0.07%
2018/12/24	10	26.20	0	0.00	26.40	10	2,762	0.36%
2018/12/21	3	26.05	0	0.00	26.15	3	2,784	0.11%
2018/12/19	10	27.20	0	0.00	27.00	10	2,767	0.36%
2018/12/18	4	27.18	0	0.00	27.20	4	2,763	0.14%
2018/12/17	22	27.52	1	27.45	27.40	21	2,799	0.75%
2018/12/14	10	27.35	0	0.00	27.75	10	2,825	0.35%
2018/12/13	1	27.60	0	0.00	27.55	1	2,863	0.03%
2018/12/12	0	0.00	2	27.50	27.50	-2	2,866	-0.07%
2018/12/11	2	27.30	0	0.00	27.20	2	2,869	0.07%
2018/12/10	3	27.00	1	27.25	27.10	2	2,925	0.07%
2018/12/07	2	27.45	2	27.33	27.50	0	2,923	0.00%
2018/12/06	8	28.21	2	28.30	27.40	6	2,906	0.21%
2018/12/05	4	29.11	2	29.10	28.95	2	2,870	0.07%
2018/12/04	7	30.76	3	30.65	30.50	4	2,815	0.14%
2018/12/03	1	30.40	11	30.28	30.65	-10	2,805	-0.36%
2018/11/29	2	29.98	2	29.80	30.05	0	2,762	0.00%
2018/11/28	1	29.15	1	28.90	29.15	0	2,741	0.00%
2018/11/27	2	28.65	1	28.55	28.70	1	2,775	0.04%
2018/11/26	1	28.65	0	0.00	28.25	1	2,794	0.04%
2018/11/21	1	28.65	5	29.72	30.30	-4	2,803	-0.14%
2018/11/20	14	29.44	6	30.03	29.30	8	2,757	0.29%
2018/11/16	0	0.00	6	29.95	29.70	-6	2,738	-0.22%
2018/11/15	1	29.75	0	0.00	29.90	1	2,759	0.04%
2018/11/14	1	29.65	2	29.88	29.80	-1	2,760	-0.04%
2018/11/13	2	28.58	9	29.06	29.40	-7	2,715	-0.26%
2018/11/12	6	28.83	5	28.71	28.95	1	2,678	0.04%
2018/11/09	3	28.30	2	28.10	28.20	1	2,660	0.04%
2018/11/08	1	28.50	1	28.20	28.05	0	2,705	0.00%
2018/11/07	3	27.35	3	27.25	27.60	0	2,721	0.00%
2018/11/06	3	26.77	1	26.80	26.50	2	2,798	0.07%
2018/11/05	0	0.00	3	27.92	27.85	-3	2,967	-0.10%
2018/11/02	2	28.05	0	0.00	27.80	2	3,017	0.07%
2018/11/01	10	27.35	0	0.00	27.70	10	2,999	0.33%
2018/10/30	1	25.70	11	25.69	26.05	-10	3,012	-0.33%
2018/10/29	0	0.00	1	25.05	25.15	-1	3,036	-0.03%
2018/10/26	2	24.90	3	25.38	25.30	-1	3,061	-0.03%
2018/10/25	2	25.25	0	0.00	25.20	2	3,021	0.07%
2018/10/22	1	28.25	2	28.28	28.75	-1	2,944	-0.03%
2018/10/19	12	26.95	0	0.00	27.40	12	2,932	0.41%
2018/10/15	0	0.00	8	29.20	28.90	-8	2,968	-0.27%
2018/10/12	3	28.32	1	28.55	28.85	2	2,954	0.07%
2018/10/11	5	30.10	0	0.00	30.00	5	2,835	0.18%
2018/10/08	1	33.70	0	0.00	33.35	1	2,915	0.03%
2018/10/05	2	35.00	0	0.00	34.40	2	2,951	0.07%
2018/10/04	0	0.00	17	35.63	35.55	-17	2,931	-0.58%
2018/10/03	2	36.95	9	36.67	36.60	-7	2,930	-0.24%
2018/10/02	0	0.00	1	36.95	36.95	-1	2,962	-0.03%
2018/09/28	6	37.08	0	0.00	36.50	6	3,015	0.20%
2018/09/21	2	38.90	2.1	37.98	37.55	-0.1	3,052	0.00%
2018/09/20	0	0.00	2	37.95	37.85	-2	3,020	-0.07%
2018/09/19	21	37.88	0	0.00	37.55	21	3,032	0.69%
2018/09/13	1	36.30	5	36.80	36.15	-4	2,997	-0.13%
2018/09/12	1	36.30	0	0.00	36.60	1	3,029	0.03%
2018/09/11	1	36.35	1	36.50	36.45	0	3,072	0.00%
2018/09/10	1	37.30	1	37.60	36.30	0	3,073	0.00%
2018/09/07	1	37.80	0	0.00	37.20	1	3,065	0.03%
2018/09/06	0	0.00	10	38.90	38.85	-10	3,075	-0.33%
2018/09/05	1	38.65	11	39.12	38.90	-10	3,086	-0.32%
2018/09/04	1	38.70	1	38.65	38.80	0	3,099	0.00%
2018/09/03	1	38.40	6	38.64	38.20	-5	3,120	-0.16%
2018/08/31	1.9	37.61	0	0.00	38.15	1.9	3,079	0.06%
2018/08/30	1	37.55	1	37.75	37.45	0	3,103	0.00%
2018/08/29	1	37.30	0	0.00	37.00	1	3,102	0.03%
2018/08/28	0	0.00	1	37.25	37.10	-1	3,120	-0.03%
2018/08/23	1	35.20	1	35.35	35.30	0	3,249	0.00%
2018/08/22	5	35.85	0	0.00	35.70	5	3,270	0.15%
2018/08/21	0	0.00	16	37.85	38.15	-16	3,266	-0.49%
2018/08/16	0	0.00	0	38.50	38.70	0	3,318	0.00%
2018/08/15	3	38.98	4	38.78	38.45	-1	3,311	-0.03%
2018/08/14	3	39.45	4	40.28	39.75	-1	3,271	-0.03%
2018/08/13	6	39.28	9	39.51	39.90	-3	3,238	-0.09%
2018/08/10	4	39.93	7	40.23	39.70	-3	3,135	-0.10%
2018/08/09	1	38.80	1	39.10	38.80	0	2,966	0.00%
2018/08/08	5	38.48	0	0.00	38.50	5	2,928	0.17%
2018/08/06	0	0.00	2	37.58	38.15	-2	2,950	-0.07%
2018/08/03	2	37.55	0	0.00	37.45	2	2,944	0.07%
2018/08/02	0	0.00	1	38.05	36.80	-1	2,929	-0.03%
2018/08/01	1	38.25	2	38.53	38.25	-1	2,902	-0.03%
2018/07/31	10	37.73	0	0.00	38.15	10	2,886	0.35%
2018/07/30	0	0.00	1	37.45	37.60	-1	2,894	-0.03%
2018/07/27	2	37.15	2	38.00	37.15	0	2,927	0.00%
2018/07/26	5	37.00	0	0.00	37.20	5	2,906	0.17%
2018/07/20	0	0.00	1	37.45	36.55	-1	2,849	-0.04%
2018/07/19	0	0.00	23	36.38	36.30	-23	2,808	-0.82%
2018/07/18	2	36.40	3	36.18	35.85	-1	2,823	-0.04%
2018/07/17	0	0.00	1	36.50	36.20	-1	2,835	-0.04%
2018/07/16	0	0.00	5	35.58	35.65	-5	2,794	-0.18%
2018/07/12	5	33.20	7	32.80	33.30	-2	2,780	-0.07%
2018/07/11	7	32.55	0	0.00	32.70	7	2,846	0.25%
2018/07/06	8	32.93	13	32.68	32.65	-5	2,960	-0.17%
2018/07/05	15	33.55	10	33.65	33.05	5	2,969	0.17%
2018/07/02	10	33.80	0	0.00	33.60	10	3,092	0.32%
2018/06/26	1	33.85	0	0.00	34.15	1	3,138	0.03%
2018/06/21	1	35.20	0	0.00	34.85	1	3,123	0.03%
2018/06/19	0	0.00	10	35.75	35.50	-10	3,137	-0.32%
2018/06/15	10	36.37	0	0.00	36.50	10	3,167	0.32%
2018/06/14	0	0.00	22	36.80	36.65	-22	3,205	-0.69%
2018/06/12	5	36.66	0	0.00	36.80	5	3,267	0.15%
2018/06/11	16	36.99	6	36.88	36.85	10	3,349	0.30%
2018/06/07	0	0.00	12	36.03	35.80	-12	3,683	-0.33%
2018/06/05	12	35.80	1	36.30	35.75	11	4,042	0.27%
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%
2018/05/31	1	34.90	0	0.00	34.65	1	4,042	0.02%
2018/05/29	1	35.20	13	35.51	35.40	-12	3,983	-0.30%
2018/05/28	14	35.59	1	35.95	35.95	13	3,970	0.33%
2018/05/08	0	0.00	2	34.20	34.20	-2	4,781	-0.04%
2018/05/03	2	32.80	0	0.00	32.55	2	4,823	0.04%
2018/04/25	0	0.00	0	32.75	32.70	0	6,179	0.00%
2018/04/20	0	0.00	2	36.30	35.65	-2	6,335	-0.03%
2018/04/19	5	36.50	5	36.30	36.50	0	6,414	0.00%
2018/04/18	6	36.14	1	36.65	36.20	5	6,525	0.08%
2018/04/17	0	0.00	7	35.90	36.00	-7	6,588	-0.11%
2018/04/16	2	35.68	0	0.00	35.00	2	6,590	0.03%
2018/04/13	4	36.31	0	0.00	36.20	4	6,749	0.06%
2018/04/12	2	37.45	0	0.00	36.95	2	6,811	0.03%
2018/04/10	0	0.00	4	38.25	37.70	-4	6,837	-0.06%
2018/04/09	4	38.86	1	39.10	38.90	3	6,836	0.04%
2018/04/02	0	0.00	1	38.19	38.00	-1	6,852	-0.01%
2018/03/31	0	0.00	1	38.70	37.90	-1	6,893	-0.01%
2018/03/30	2	38.60	6	38.50	38.15	-4	7,000	-0.06%
2018/03/28	1	37.70	0	0.00	37.55	1	7,406	0.01%
2018/03/26	0	0.00	1	37.85	37.70	-1	7,413	-0.01%
2018/03/23	1	37.15	0	0.00	37.20	1	7,427	0.01%
2018/03/22	10	37.93	11	38.04	37.85	-1	7,406	-0.01%
2018/03/20	6	37.89	0	0.00	37.90	6	7,407	0.08%
2018/03/19	8	38.05	0	0.00	37.80	8	7,400	0.11%
2018/03/16	2	38.25	0	0.00	37.90	2	7,473	0.03%
2018/03/15	1	40.00	0	0.00	39.10	1	7,429	0.01%
2018/03/14	50	39.85	57	39.64	39.80	-7	7,379	-0.09%
2018/03/13	3	38.02	5	38.48	38.80	-2	7,255	-0.03%
2018/03/12	0	0.00	3	38.28	37.95	-3	7,125	-0.04%
2018/03/09	2	37.30	2	37.60	37.15	0	6,989	0.00%
2018/03/08	5	35.80	6	35.82	35.95	-1	6,904	-0.01%
2018/03/06	18	35.28	17	35.06	35.05	1	7,139	0.01%
2018/03/05	1	35.10	0	0.00	34.80	1	7,267	0.01%
2018/03/02	1	35.25	0	0.00	35.15	1	7,456	0.01%
2018/02/27	1	35.65	0	0.00	35.55	1	7,673	0.01%
2018/02/23	1	35.60	17	35.59	35.90	-16	7,768	-0.21%
2018/02/22	5	35.00	3	35.40	34.85	2	7,950	0.03%
2018/02/21	0	0.00	10	34.95	34.95	-10	8,019	-0.12%
2018/02/12	12	31.88	1	32.00	32.10	11	8,202	0.13%
2018/02/09	6	31.13	4	31.06	31.05	2	8,523	0.02%
2018/02/08	21	33.62	8	34.91	33.40	13	8,495	0.15%
2018/02/07	1	35.25	1	35.20	35.00	0	8,611	0.00%
2018/02/06	3	34.38	1	35.20	34.30	2	8,842	0.02%
2018/02/05	10	36.10	3	36.33	37.50	7	8,928	0.08%
2018/02/02	2	36.85	10	36.90	37.25	-8	9,186	-0.09%
2018/02/01	1	37.95	2	38.08	37.70	-1	9,589	-0.01%
2018/01/31	10	36.60	0	0.00	38.35	10	9,867	0.10%
2018/01/30	9	38.52	0	37.90	37.90	9	9,838	0.09%
2018/01/29	5	38.60	5	39.15	38.95	0	9,850	0.00%
2018/01/26	1	38.45	0	0.00	38.90	1	9,919	0.01%
2018/01/25	2	39.03	0	0.00	38.45	2	10,086	0.02%
2018/01/24	0	0.00	1	39.15	39.45	-1	10,143	-0.01%
2018/01/23	1	38.65	6	38.99	38.60	-5	10,065	-0.05%
2018/01/22	20	38.85	5	39.22	39.45	15	9,953	0.15%
2018/01/19	93	42.25	127	42.14	40.05	-34	9,770	-0.35%	大賣/
2018/01/18	1	40.70	3	40.32	39.65	-2	8,844	-0.02%
2018/01/17	13	40.23	5	39.89	39.85	8	8,799	0.09%
2018/01/16	18	40.92	7	41.06	41.00	11	8,745	0.13%
2018/01/15	0	0.00	3	40.82	40.40	-3	8,718	-0.03%
2018/01/12	9	40.43	2	41.35	40.50	7	8,620	0.08%
2018/01/11	15	40.40	15	40.83	41.25	0	8,492	0.00%
2018/01/10	5	40.26	3	39.70	39.70	2	8,375	0.02%
2018/01/09	1	41.20	7	40.35	39.80	-6	8,309	-0.07%
2018/01/08	16	38.66	21	39.23	39.00	-5	8,051	-0.06%
2018/01/05	0	0.00	24	38.05	38.15	-24	7,944	-0.30%
2018/01/04	2	38.08	1	39.05	38.10	1	7,971	0.01%
2018/01/03	6	38.13	6.3	38.35	37.95	-0.3	7,908	0.00%
2018/01/02	0	0.00	3	37.93	38.00	-3	7,859	-0.04%