欣銓 (3264)-安泰券商分點個股進出

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
76.0
漲跌
▲1.0
漲幅
+1.33%
成交量
4,231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－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/06/20	0	0.00	1	76.70	76.50	-1	5,349	-0.02%
2024/06/18	1	75.20	0	0.00	75.20	1	5,536	0.02%
2024/06/06	1	75.60	0	0.00	75.50	1	6,495	0.02%
2024/06/03	1	72.60	0	0.00	73.10	1	6,953	0.01%
2024/05/30	0	0.00	10	74.00	73.90	-10	7,091	-0.14%
2024/05/28	0	0.00	2	73.85	73.90	-2	7,423	-0.03%
2024/05/27	0	0.00	2	72.90	73.00	-2	7,430	-0.03%
2024/05/24	1	71.90	1	72.60	72.60	0	7,463	0.00%
2024/05/22	1	72.80	1	72.10	72.50	0	7,488	0.00%
2024/05/20	1	72.30	2	72.80	71.50	-1	7,378	-0.01%
2024/05/17	3	71.93	15	71.80	71.60	-12	7,295	-0.16%
2024/05/16	1	73.60	0	0.00	73.60	1	7,263	0.01%
2024/05/15	1	73.10	3	73.10	72.70	-2	7,338	-0.03%
2024/05/14	2	72.30	0	0.00	72.20	2	7,397	0.03%
2024/05/13	1	72.80	0	0.00	73.00	1	7,428	0.01%
2024/05/09	2	71.85	0	0.00	71.70	2	7,538	0.03%
2024/05/08	2	71.95	0	0.00	73.00	2	7,518	0.03%
2024/04/30	0	0.00	6	72.83	73.30	-6	7,628	-0.08%
2024/04/29	6	74.83	1	76.40	72.30	5	7,587	0.07%
2024/04/26	2	77.65	0	0.00	77.50	2	7,457	0.03%
2024/04/25	1	78.40	0	0.00	78.40	1	7,534	0.01%
2024/04/24	3	78.40	1	79.10	79.30	2	7,617	0.03%
2024/04/23	10	78.00	0	0.00	77.70	10	7,676	0.13%
2024/04/22	0	0.00	10	76.70	77.70	-10	7,751	-0.13%
2024/04/18	0	0.00	1	80.00	80.00	-1	7,630	-0.01%
2024/04/17	1	78.50	0	0.00	78.50	1	7,682	0.01%
2024/04/12	2	79.80	0	0.00	79.30	2	7,741	0.03%
2024/04/11	1	80.00	0	0.00	80.00	1	7,753	0.01%
2024/04/08	3	81.50	0	0.00	81.50	3	7,808	0.04%
2024/04/02	1	83.00	5	82.88	82.40	-4	7,892	-0.05%
2024/04/01	1	83.30	1	82.60	82.60	0	7,925	0.00%
2024/03/29	2	82.95	3	80.93	83.60	-1	7,995	-0.01%
2024/03/28	2	83.25	1	84.70	82.30	1	7,756	0.01%
2024/03/26	0.3	79.80	1	80.10	79.80	-0.7	7,533	-0.01%
2024/03/25	0	0.00	1	82.00	81.50	-1	7,534	-0.01%
2024/03/22	0	0.00	3	83.17	81.90	-3	7,656	-0.04%
2024/03/21	1	85.60	5	85.80	85.80	-4	7,676	-0.05%
2024/03/20	3	85.97	5	87.32	85.00	-2	7,656	-0.03%
2024/03/19	4	84.23	3.5	83.47	85.60	0.5	7,407	0.01%
2024/03/18	0	0.00	5	79.50	80.90	-5	7,155	-0.07%
2024/03/15	0	0.00	2	77.05	76.80	-2	7,097	-0.03%
2024/03/14	0	0.00	1	77.00	76.10	-1	7,092	-0.01%
2024/03/13	5	78.40	5	79.00	77.80	0	7,099	0.00%
2024/03/12	0	0.00	1	78.30	77.60	-1	7,120	-0.01%
2024/03/11	0	0.00	13.2	77.35	77.00	-13.2	7,290	-0.18%
2024/03/08	0	0.00	5.5	79.23	79.10	-5.5	7,393	-0.07%
2024/03/07	1.5	77.33	3	78.03	78.60	-1.5	7,435	-0.02%
2024/03/06	5	75.88	11	76.67	77.00	-6	7,346	-0.08%
2024/03/05	2	76.50	1	75.60	76.60	1	7,364	0.01%
2024/03/04	1	76.20	10	75.94	76.10	-9	7,230	-0.12%
2024/03/01	3	72.67	0	0.00	72.70	3	7,016	0.04%
2024/02/29	0.2	71.40	0	0.00	71.00	0.2	6,895	0.00%
2024/02/27	0	0.00	1	72.00	71.50	-1	6,881	-0.01%
2024/02/26	6	72.48	1	72.40	72.50	5	6,876	0.07%
2024/02/23	0	0.00	1	74.60	74.10	-1	6,867	-0.01%
2024/02/22	0	0.00	2	74.40	74.80	-2	6,855	-0.03%
2024/02/21	0	0.00	1	73.40	73.40	-1	6,806	-0.01%
2024/02/20	1	73.30	0	0.00	73.30	1	6,821	0.01%
2024/02/16	0	0.00	2	74.10	73.90	-2	6,785	-0.03%
2024/02/05	1	71.70	0	0.00	71.80	1	6,765	0.01%
2024/02/01	1	72.70	0	0.00	73.00	1	6,716	0.01%
2024/01/25	1	75.40	10	75.43	75.60	-9	6,949	-0.13%
2024/01/24	0	0.00	1	75.20	75.50	-1	6,955	-0.01%
2024/01/23	7	75.16	0	0.00	75.20	7	7,008	0.10%
2024/01/22	1	74.90	1	75.60	75.70	0	6,986	0.00%
2024/01/19	2	75.60	22	74.89	75.30	-20	7,183	-0.28%
2024/01/18	2	73.70	5	73.40	74.30	-3	7,100	-0.04%
2024/01/17	1	73.80	4	73.40	72.90	-3	7,019	-0.04%
2024/01/16	2	72.90	7	72.47	73.20	-5	6,960	-0.07%
2024/01/15	6	71.58	0	0.00	72.10	6	6,909	0.09%
2024/01/12	2	70.80	0	0.00	71.50	2	6,964	0.03%
2024/01/11	8	70.60	0	0.00	70.60	8	6,927	0.12%
2024/01/10	10	72.03	0	0.00	71.80	10	6,867	0.15%
2024/01/08	0	0.00	4	71.35	71.20	-4	6,765	-0.06%
2024/01/05	3	72.23	0	0.00	72.10	3	6,772	0.04%
2024/01/04	2	72.90	0	0.00	72.80	2	6,733	0.03%
2024/01/03	6	72.55	0	0.00	72.40	6	6,664	0.09%
2024/01/02	8	73.43	0	0.00	73.30	8	6,628	0.12%
2023/12/29	3	73.80	1	73.20	74.00	2	6,534	0.03%
2023/12/28	22.9	74.22	0	0.00	73.90	22.9	6,491	0.35%
2023/12/27	5	74.40	0	0.00	74.60	5	6,507	0.08%
2023/12/26	1	73.70	2	73.50	73.90	-1	6,523	-0.02%
2023/12/25	22	73.50	1	74.00	72.90	21	6,440	0.33%
2023/12/22	2	74.45	0	74.70	75.20	2	6,332	0.03%
2023/12/21	11	75.09	0	0.00	74.70	11	6,267	0.18%
2023/12/20	17	76.42	0	76.50	76.10	17	6,188	0.27%
2023/12/19	1	76.60	13	77.20	76.80	-12	6,160	-0.19%
2023/12/18	3	79.00	4	78.98	78.50	-1	6,053	-0.02%
2023/12/15	21	81.66	1	81.90	81.00	20	6,103	0.33%
2023/12/14	1	82.20	1	81.10	82.00	0	6,079	0.00%
2023/12/12	0	0.00	6.2	80.00	80.60	-6.2	6,078	-0.10%
2023/12/08	2	78.70	7	78.76	77.90	-5	6,309	-0.08%
2023/12/07	7	78.00	4	77.85	77.50	3	6,546	0.05%
2023/12/06	0	0.00	2	80.35	79.80	-2	6,603	-0.03%
2023/12/05	4	77.75	3	77.43	76.40	1	6,492	0.02%
2023/12/01	6	72.58	0	0.00	74.40	6	6,201	0.10%
2023/11/30	1	71.00	0	0.00	70.40	1	6,133	0.02%
2023/11/22	0	0.00	2	70.10	70.20	-2	6,305	-0.03%
2023/11/21	0	0.00	2	69.45	68.90	-2	6,298	-0.03%
2023/11/17	10	69.40	1	69.30	69.30	9	6,529	0.14%
2023/11/16	0	0.00	1	69.10	68.70	-1	6,524	-0.02%
2023/11/15	0	0.00	1	69.10	68.30	-1	6,509	-0.02%
2023/11/14	0	0.00	1	68.60	68.70	-1	6,501	-0.02%
2023/11/13	0	0.00	1	69.20	69.10	-1	6,486	-0.02%
2023/11/10	0	0.00	3	67.50	67.80	-3	6,399	-0.05%
2023/11/08	0	0.00	1	68.30	67.60	-1	6,440	-0.02%
2023/11/07	0	0.00	2	67.70	67.80	-2	6,406	-0.03%
2023/11/06	0	0.00	1	67.40	67.90	-1	6,390	-0.02%
2023/11/02	0	0.00	6	65.20	66.00	-6	6,288	-0.10%
2023/10/31	0	0.00	4	64.93	65.00	-4	6,313	-0.06%
2023/10/27	8	64.66	10	65.70	64.00	-2	6,470	-0.03%
2023/10/26	0	0.00	84	64.16	64.30	-84	6,517	-1.29%
2023/10/25	3	65.00	1	65.30	64.90	2	6,834	0.03%
2023/10/24	22	64.73	0	0.00	64.60	22	6,896	0.32%
2023/10/23	2	64.80	0	0.00	64.20	2	6,867	0.03%
2023/10/20	0	0.00	2	64.75	65.00	-2	6,837	-0.03%
2023/10/19	20	63.40	0	0.00	63.30	20	6,849	0.29%
2023/10/13	13	62.91	0	0.00	63.10	13	7,398	0.18%
2023/10/11	1	62.20	1	62.50	61.80	0	7,518	0.00%
2023/10/05	0	0.00	1	62.80	62.80	-1	7,650	-0.01%
2023/10/04	15	61.87	0	0.00	62.00	15	7,686	0.20%
2023/10/03	2	62.10	2	63.40	62.10	0	7,692	0.00%
2023/10/02	30	63.23	0	0.00	63.30	30	7,673	0.39%
2023/09/28	1	62.50	0	0.00	62.50	1	7,649	0.01%
2023/09/27	1	61.80	0	0.00	61.80	1	7,733	0.01%
2023/09/26	2	62.40	3	63.00	62.20	-1	7,868	-0.01%
2023/09/25	5	63.40	2	63.90	63.20	3	7,928	0.04%
2023/09/22	4	63.28	0	0.00	63.40	4	7,983	0.05%
2023/09/21	3	63.73	5	64.20	63.30	-2	7,989	-0.03%
2023/09/20	11	66.33	9	65.59	65.00	2	8,003	0.02%
2023/09/19	1	68.10	0	0.00	67.80	1	7,885	0.01%
2023/09/18	1	67.80	7	68.09	67.30	-6	7,881	-0.08%
2023/09/15	3	68.87	2	68.95	68.40	1	7,932	0.01%
2023/09/14	8	68.95	4	68.75	68.30	4	8,033	0.05%
2023/09/13	26	68.55	3	68.93	69.30	23	8,128	0.28%
2023/09/12	0	0.00	2	68.10	68.20	-2	8,139	-0.02%
2023/09/11	0	0.00	5	66.80	65.60	-5	8,096	-0.06%
2023/09/08	1	65.60	0	0.00	65.80	1	8,040	0.01%
2023/09/07	3	66.00	55	66.18	65.00	-52	8,038	-0.65%
2023/09/06	0	0.00	6.1	64.51	65.00	-6.1	7,993	-0.08%
2023/09/05	0	0.00	3	64.37	64.40	-3	7,953	-0.04%
2023/09/04	0	0.00	19	63.09	63.30	-19	7,886	-0.24%
2023/09/01	2	62.60	17	62.72	62.70	-15	7,876	-0.19%
2023/08/31	0	0.00	13	62.39	62.50	-13	7,809	-0.17%
2023/08/30	3	62.00	0	0.00	62.00	3	7,806	0.04%
2023/08/29	0	0.00	2	61.20	61.50	-2	7,807	-0.03%
2023/08/28	17	61.64	1	61.30	61.10	16	7,794	0.21%
2023/08/25	1	61.70	1	61.60	61.50	0	7,717	0.00%
2023/08/24	1	61.30	3	61.63	61.40	-2	7,713	-0.03%
2023/08/23	37	60.02	9	60.74	60.90	28	7,717	0.36%
2023/08/22	1	59.10	0	0.00	58.80	1	7,816	0.01%
2023/08/21	2	58.50	0	0.00	58.60	2	7,815	0.03%
2023/08/18	1	59.40	8	58.20	58.20	-7	7,805	-0.09%
2023/08/17	3	58.80	0	0.00	59.00	3	7,784	0.04%
2023/08/15	1	58.10	0	0.00	58.40	1	7,789	0.01%
2023/08/11	2	59.70	1	58.50	58.80	1	7,709	0.01%
2023/08/10	0	0.00	10	59.40	59.50	-10	7,662	-0.13%
2023/08/08	0	0.00	6	60.70	60.80	-6	7,593	-0.08%
2023/08/07	2	61.50	7	61.53	61.70	-5	7,542	-0.07%
2023/08/04	3	60.17	0	0.00	60.80	3	7,438	0.04%
2023/08/02	6	61.32	0	0.00	60.40	6	7,414	0.08%
2023/08/01	3.3	61.01	1	60.70	60.70	2.3	7,291	0.03%
2023/07/31	26	63.29	12	62.85	61.70	14	7,170	0.20%
2023/07/28	13	64.05	9	64.02	64.10	4	6,834	0.06%
2023/07/27	7	60.93	0	0.00	61.50	7	6,461	0.11%
2023/07/26	6	61.45	0	0.00	61.40	6	6,392	0.09%
2023/07/25	1	62.10	2	61.90	62.40	-1	6,388	-0.02%
2023/07/24	1	61.60	0	0.00	61.80	1	6,360	0.02%
2023/07/21	6	62.25	4	62.60	63.30	2	6,277	0.03%
2023/07/20	7	62.93	1	63.90	63.90	6	6,173	0.10%
2023/07/19	0	0.00	40	64.64	63.50	-40	6,018	-0.66%
2023/07/18	3	62.03	1	62.50	63.00	2	5,804	0.03%
2023/07/17	2	62.40	0	0.00	62.30	2	5,787	0.03%
2023/07/14	0	0.00	4	61.73	61.10	-4	5,768	-0.07%
2023/07/13	35	62.16	1	62.40	62.00	34	5,679	0.60%
2023/07/07	0	0.00	1	60.30	60.40	-1	5,564	-0.02%
2023/07/04	0	0.00	2	63.00	62.90	-2	5,450	-0.04%
2023/07/03	2	61.40	4	61.55	61.40	-2	5,325	-0.04%
2023/06/30	1	60.60	0	0.00	60.90	1	5,283	0.02%
2023/06/29	6	60.28	0	0.00	60.30	6	5,241	0.11%
2023/06/28	12	61.44	0	0.00	61.10	12	5,207	0.23%
2023/06/27	0	0.00	2	61.00	60.40	-2	5,197	-0.04%
2023/06/26	7	59.43	0	0.00	59.60	7	5,216	0.13%
2023/06/21	18	60.09	0	0.00	60.20	18	5,152	0.35%
2023/06/20	2	62.30	5.5	61.90	61.70	-3.5	5,035	-0.07%
2023/06/19	0.5	65.60	22	65.26	65.50	-21.5	4,856	-0.44%
2023/06/16	4	64.35	8	64.19	64.00	-4	4,636	-0.09%
2023/06/15	4	62.63	26	62.83	63.90	-22	4,478	-0.49%
2023/06/14	3	61.00	5	61.28	61.40	-2	4,336	-0.05%
2023/06/13	0	0.00	5	60.48	60.50	-5	4,458	-0.11%
2023/06/12	10	60.70	5	59.30	59.30	5	4,532	0.11%
2023/06/09	3	60.40	19	59.88	60.20	-16	4,588	-0.35%
2023/06/08	0	0.00	1	59.10	59.40	-1	4,606	-0.02%
2023/06/07	0	0.00	43	58.90	59.10	-43	4,715	-0.91%
2023/06/06	0	0.00	1	58.50	58.70	-1	4,764	-0.02%
2023/06/02	3	58.47	24	58.68	58.50	-21	5,141	-0.41%
2023/06/01	0	0.00	1	57.70	58.10	-1	5,147	-0.02%
2023/05/31	5	58.00	0	0.00	58.20	5	5,204	0.10%
2023/05/30	0	0.00	6	58.13	58.30	-6	5,186	-0.12%
2023/05/29	0	0.00	10	58.37	58.40	-10	5,167	-0.19%
2023/05/26	2	56.65	7	57.17	57.40	-5	5,104	-0.10%
2023/05/24	7.2	54.50	0	0.00	54.80	7.2	4,916	0.15%
2023/05/18	2	54.05	2	54.60	54.30	0	5,054	0.00%
2023/05/16	2	53.10	0	0.00	53.00	2	5,178	0.04%
2023/05/15	0.7	53.10	1	52.60	52.90	-0.3	5,208	-0.01%
2023/05/12	2	53.35	0	0.00	53.10	2	5,249	0.04%
2023/05/11	2	53.80	1	53.70	53.30	1	5,274	0.02%
2023/05/09	1	54.40	0	0.00	54.20	1	5,391	0.02%
2023/05/08	0	0.00	0	54.30	54.20	0	5,369	0.00%
2023/05/05	4	53.65	0	0.00	53.90	4	5,402	0.07%
2023/05/04	1	53.50	0	0.00	53.60	1	5,485	0.02%
2023/05/03	1	53.90	0	0.00	53.40	1	5,558	0.02%
2023/04/27	0.5	53.80	0	0.00	53.60	0.5	5,651	0.01%
2023/04/26	2.3	52.85	0	0.00	53.30	2.3	5,670	0.04%
2023/04/25	3	53.57	0	0.00	53.00	3	5,641	0.05%
2023/04/21	0.2	55.90	6	54.60	54.60	-5.8	5,579	-0.10%
2023/04/20	1	55.70	0	0.00	55.80	1	5,528	0.02%
2023/04/19	3	56.53	1	56.60	56.50	2	5,485	0.04%
2023/04/17	0	0.00	11	57.25	57.60	-11	5,417	-0.20%
2023/04/14	0	0.00	1	57.50	57.40	-1	5,383	-0.02%
2023/04/12	1	58.60	3	58.50	58.40	-2	5,311	-0.04%
2023/04/10	1	57.50	1	57.80	57.40	0	5,226	0.00%
2023/03/31	3	58.10	0	0.00	57.50	3	5,082	0.06%
2023/03/30	1	57.20	0	0.00	57.40	1	5,037	0.02%
2023/03/29	1	55.90	2	55.70	56.00	-1	5,003	-0.02%
2023/03/28	1	55.90	0	0.00	56.10	1	4,986	0.02%
2023/03/27	4.2	56.79	3	56.83	56.70	1.2	4,901	0.02%
2023/03/23	2	57.65	0	0.00	58.40	2	4,764	0.04%
2023/03/22	22	57.90	3	58.00	57.70	19	4,696	0.40%
2023/03/21	21	57.50	1	57.80	58.00	20	4,642	0.43%
2023/03/17	15	57.89	4	57.35	57.70	11	4,536	0.24%
2023/03/16	13	58.61	0	0.00	57.20	13	4,434	0.29%
2023/03/15	2	58.50	1	59.40	58.50	1	4,213	0.02%
2023/03/14	10	57.95	0	0.00	57.30	10	4,080	0.25%
2023/03/10	8	56.94	0	0.00	56.50	8	3,845	0.21%
2023/03/09	4	59.23	1	59.20	59.40	3	3,717	0.08%
2023/03/08	2	59.85	5	60.06	59.60	-3	3,611	-0.08%
2023/03/07	0	0.00	17.1	58.25	58.90	-17.1	3,442	-0.50%
2023/03/06	11	56.84	0	0.00	56.90	11	3,315	0.33%
2023/03/03	0	0.00	10	56.27	56.40	-10	3,276	-0.31%
2023/02/24	0	0.00	7	56.09	56.10	-7	3,275	-0.21%
2023/02/23	1	55.90	11	55.54	56.10	-10	3,201	-0.31%
2023/02/22	15	54.50	5	54.70	54.80	10	3,171	0.32%
2023/02/21	3	54.80	0	0.00	54.40	3	3,187	0.09%
2023/02/20	5	54.70	0	0.00	54.80	5	3,236	0.15%
2023/02/17	6	54.32	2	54.75	55.00	4	3,274	0.12%
2023/02/16	6	54.25	0	0.00	54.30	6	3,295	0.18%
2023/02/15	12	54.30	0	0.00	54.30	12	3,415	0.35%
2023/02/13	0	0.00	2	55.50	55.90	-2	3,474	-0.06%
2023/02/10	10	55.50	10	55.50	55.30	0	3,588	0.00%
2023/02/09	0	0.00	1	56.00	56.00	-1	3,616	-0.03%
2023/02/08	1	57.00	2	57.10	56.10	-1	3,639	-0.03%
2023/02/07	0	0.00	6	55.97	56.40	-6	3,581	-0.17%
2023/02/03	0	0.00	6	55.18	55.10	-6	3,748	-0.16%
2023/02/02	0	0.00	9	54.96	54.70	-9	3,735	-0.24%
2023/02/01	0	0.00	5	53.30	53.90	-5	3,795	-0.13%
2023/01/31	0	0.00	1	52.60	52.70	-1	3,740	-0.03%
2023/01/30	0	0.00	10	52.65	53.00	-10	3,744	-0.27%
2023/01/17	0	0.00	1	51.20	51.10	-1	3,697	-0.03%
2023/01/16	1	50.50	1	50.60	50.90	0	3,724	0.00%
2023/01/10	0.7	50.70	2	51.00	50.80	-1.3	3,918	-0.03%
2022/12/29	0	0.00	10	47.89	48.30	-10	4,076	-0.25%
2022/12/22	0	0.00	1	51.00	50.30	-1	4,214	-0.02%
2022/12/20	0	0.00	9	48.91	48.20	-9	4,195	-0.21%
2022/12/19	0	0.00	1	50.10	50.10	-1	4,203	-0.02%
2022/12/16	0	0.00	1	49.95	50.70	-1	4,206	-0.02%
2022/12/14	1	50.20	0	0.00	50.60	1	4,232	0.02%
2022/12/13	1	49.80	1	49.80	50.20	0	4,254	0.00%
2022/12/09	0	0.00	1	50.40	50.30	-1	4,294	-0.02%
2022/12/08	2	50.20	3	50.70	50.70	-1	4,313	-0.02%
2022/12/07	2	50.15	10	49.88	50.10	-8	4,324	-0.19%
2022/12/06	4	50.75	0	0.00	50.60	4	4,321	0.09%
2022/12/05	3	51.87	1.2	52.02	52.10	1.8	4,321	0.04%
2022/12/02	1	50.60	3	50.90	51.00	-2	4,380	-0.05%
2022/12/01	3	50.53	5	50.66	50.30	-2	4,376	-0.05%
2022/11/30	0	0.00	1	50.00	49.80	-1	4,355	-0.02%
2022/11/29	0	0.00	5	49.60	49.55	-5	4,402	-0.11%
2022/11/28	3	49.85	5	50.30	49.65	-2	4,372	-0.05%
2022/11/25	2	50.10	5	50.14	50.10	-3	4,293	-0.07%
2022/11/24	5	48.79	4.3	49.39	49.25	0.7	4,259	0.02%
2022/11/23	6	50.05	1	50.40	50.10	5	4,175	0.12%
2022/11/22	11	49.65	21	49.72	50.10	-10	4,174	-0.24%
2022/11/21	0	0.00	2	50.10	50.10	-2	4,172	-0.05%
2022/11/18	0	0.00	1	50.60	50.10	-1	4,186	-0.02%
2022/11/17	0	0.00	1	50.10	50.30	-1	4,147	-0.02%
2022/11/16	3	49.47	10	49.62	50.00	-7	4,132	-0.17%
2022/11/15	3	48.88	25	49.04	48.90	-22	4,093	-0.54%
2022/11/14	0	0.00	12	48.90	48.70	-12	4,045	-0.30%
2022/11/11	1	48.00	5	48.20	48.35	-4	3,975	-0.10%
2022/11/10	2	45.85	1	46.50	46.75	1	3,816	0.03%
2022/11/09	3	46.27	6	46.19	46.15	-3	3,794	-0.08%
2022/11/08	4	45.44	7	45.78	45.30	-3	3,716	-0.08%
2022/11/07	3	44.97	2	44.80	44.85	1	3,619	0.03%
2022/11/03	1	43.50	7	43.77	44.00	-6	3,581	-0.17%
2022/11/02	6	44.00	6	44.23	43.85	0	3,611	0.00%
2022/11/01	6	42.57	5	43.69	43.95	1	3,661	0.03%
2022/10/31	12	42.06	10	41.93	41.85	2	3,563	0.06%
2022/10/28	2	42.95	4	42.65	41.65	-2	3,615	-0.06%
2022/10/27	4	40.65	3	40.30	40.60	1	3,500	0.03%
2022/10/25	6	40.37	3	40.10	39.75	3	3,551	0.08%
2022/10/24	1	39.75	0	0.00	39.70	1	3,576	0.03%
2022/10/21	0	0.00	4	38.80	38.70	-4	3,586	-0.11%
2022/10/20	9	38.43	0	0.00	38.85	9	3,572	0.25%
2022/10/19	1	39.20	0	0.00	39.30	1	3,566	0.03%
2022/10/18	0	0.00	3	40.15	40.15	-3	3,549	-0.08%
2022/10/17	3	40.20	0	0.00	40.85	3	3,529	0.08%
2022/10/14	1	40.50	0	0.00	40.70	1	3,541	0.03%
2022/10/12	2	40.60	0	0.00	40.15	2	3,611	0.06%
2022/10/05	21	44.00	1	43.75	43.60	20	3,719	0.54%
2022/10/04	0	0.00	2	43.60	43.40	-2	3,743	-0.05%
2022/10/03	0	0.00	2	42.85	42.50	-2	3,799	-0.05%
2022/09/29	1	40.40	4	40.54	40.90	-3	3,860	-0.08%
2022/09/28	1	40.55	2	39.55	39.40	-1	3,851	-0.03%
2022/09/27	1	40.15	1	41.00	41.40	0	3,850	0.00%
2022/09/26	2	41.23	1	41.10	40.65	1	3,860	0.03%
2022/09/23	1	42.80	0	0.00	42.90	1	3,865	0.03%
2022/09/21	3	43.22	0	0.00	43.20	3	3,920	0.08%
2022/09/20	6	43.87	0	0.00	44.05	6	3,940	0.15%
2022/09/19	2	44.05	0	0.00	44.00	2	3,970	0.05%
2022/09/16	0	0.00	1	45.50	45.00	-1	3,966	-0.03%
2022/09/14	5	46.75	6	46.45	46.80	-1	4,046	-0.02%
2022/09/13	0	0.00	4	46.71	46.70	-4	4,061	-0.10%
2022/09/12	6	46.63	19	46.95	46.65	-13	4,086	-0.32%
2022/09/08	9	45.77	6	44.97	46.00	3	4,072	0.07%
2022/09/05	27	43.79	0	0.00	43.50	27	4,158	0.65%
2022/09/01	0	0.00	1	45.45	45.40	-1	4,189	-0.02%
2022/08/30	1	45.20	11	45.10	44.95	-10	4,227	-0.24%
2022/08/29	0	0.00	12	44.52	44.80	-12	4,249	-0.28%
2022/08/26	3	46.50	4	46.00	45.55	-1	4,283	-0.02%
2022/08/25	32	45.40	0	0.00	46.10	32	4,437	0.72%
2022/08/16	0	0.00	3	45.70	45.60	-3	4,514	-0.07%
2022/08/15	0	0.00	6	45.00	44.95	-6	4,458	-0.13%
2022/08/12	3	44.35	0	0.00	44.10	3	4,395	0.07%
2022/08/11	0	0.00	10	43.55	43.50	-10	4,350	-0.23%
2022/08/10	1	43.15	0	0.00	43.00	1	4,290	0.02%
2022/08/09	0	0.00	16	43.15	43.50	-16	4,269	-0.37%
2022/08/08	2	41.90	3	42.43	43.50	-1	4,212	-0.02%
2022/08/05	2	41.48	3	41.45	41.50	-1	4,074	-0.02%
2022/08/04	12	41.05	9	40.99	41.00	3	4,032	0.07%
2022/08/03	1	40.85	1	41.10	40.80	0	3,925	0.00%
2022/08/02	1	40.40	0	0.00	40.00	1	3,873	0.03%
2022/08/01	1	41.70	0	0.00	41.20	1	3,837	0.03%
2022/07/28	0	0.00	1	39.30	39.90	-1	3,698	-0.03%
2022/07/26	5	38.50	0	0.00	38.30	5	3,615	0.14%
2022/07/25	5	39.55	1	39.55	39.65	4	3,564	0.11%
2022/07/22	3	40.95	1	40.30	40.15	2	3,526	0.06%
2022/07/20	0	0.00	2	40.10	39.60	-2	3,490	-0.06%
2022/07/15	2	36.98	3	37.05	37.55	-1	3,286	-0.03%
2022/07/14	2	35.88	1	35.95	36.25	1	3,222	0.03%
2022/07/13	2.1	35.94	2	35.83	35.75	0.1	3,171	0.00%
2022/07/12	5	35.40	1	35.45	34.85	4	3,135	0.13%
2022/07/11	3	36.95	0	0.00	36.60	3	3,088	0.10%
2022/07/06	0.2	34.55	0	0.00	34.05	0.2	2,969	0.01%
2022/06/28	1	38.65	1	37.80	37.95	0	2,805	0.00%
2022/06/27	7	39.13	1	39.00	39.00	6	2,781	0.22%
2022/06/23	2	38.40	1	38.20	38.55	1	2,726	0.04%
2022/06/22	6	39.60	1	39.20	39.00	5	2,673	0.19%
2022/06/21	1	40.90	1	40.95	41.00	0	2,602	0.00%
2022/06/20	23	43.62	23	40.41	40.35	0	2,576	0.00%
2022/06/17	34	43.94	0	0.00	43.10	34	2,524	1.35%
2022/06/16	5	45.60	1	46.80	44.70	4	2,470	0.16%
2022/06/15	1	50.10	0	0.00	49.75	1	2,387	0.04%
2022/06/14	1.2	49.63	0	0.00	50.60	1.2	2,348	0.05%
2022/06/10	1	50.50	1	50.40	51.10	0	2,266	0.00%
2022/06/09	1	50.80	0	0.00	50.50	1	2,219	0.05%
2022/06/08	1	50.10	0	0.00	50.10	1	2,172	0.05%
2022/06/06	1	49.35	0	0.00	50.20	1	2,140	0.05%
2022/06/02	9	50.33	1	50.70	50.40	8	2,125	0.38%
2022/06/01	1	49.95	5	49.84	49.60	-4	1,963	-0.20%
2022/05/31	15	47.87	10	48.05	48.25	5	1,806	0.28%
2022/05/30	0	0.00	1	46.15	47.40	-1	1,732	-0.06%
2022/05/27	0	0.00	2	44.83	45.10	-2	1,688	-0.12%
2022/05/26	2	44.60	0	0.00	44.30	2	1,707	0.12%
2022/05/20	1	45.35	0	0.00	45.50	1	1,861	0.05%
2022/05/18	1.2	45.47	0	0.00	45.45	1.2	1,898	0.06%
2022/05/16	0	0.00	1	45.40	44.80	-1	1,936	-0.05%
2022/05/13	0	0.00	3	43.55	44.40	-3	1,953	-0.15%
2022/05/12	3	44.30	3	43.55	43.15	0	1,991	0.00%
2022/05/11	0	0.00	10	44.40	44.15	-10	2,009	-0.50%
2022/05/03	0	0.00	3	43.90	44.30	-3	2,239	-0.13%
2022/04/29	2	44.75	5	44.10	43.50	-3	2,291	-0.13%
2022/04/28	1	43.50	0	0.00	43.50	1	2,326	0.04%
2022/04/25	1	44.80	0	0.00	44.80	1	2,317	0.04%
2022/04/22	3	46.58	0	0.00	46.85	3	2,322	0.13%
2022/04/15	1	46.60	0	0.00	46.10	1	2,537	0.04%
2022/04/14	1	47.15	2	47.50	47.45	-1	2,570	-0.04%
2022/04/13	0	0.00	2	46.25	46.55	-2	2,640	-0.08%
2022/04/12	1.2	46.94	0	0.00	46.10	1.2	2,646	0.05%
2022/04/11	2	48.50	0	0.00	47.60	2	2,621	0.08%
2022/04/08	5	48.30	0	0.00	48.70	5	2,644	0.19%
2022/04/07	1	48.30	2	48.80	48.20	-1	2,655	-0.04%
2022/04/06	7	48.71	0	0.00	48.85	7	2,656	0.26%
2022/03/30	2	50.15	2	50.50	50.10	0	2,714	0.00%
2022/03/29	2	49.65	0	0.00	49.50	2	2,733	0.07%
2022/03/25	0	0.00	1	50.60	50.50	-1	2,738	-0.04%
2022/03/23	0	0.00	2	50.70	50.70	-2	2,768	-0.07%
2022/03/18	2	50.20	0	0.00	50.40	2	2,895	0.07%
2022/03/17	2.1	49.59	3	50.23	50.30	-0.9	2,898	-0.03%
2022/03/16	2	48.60	0	0.00	48.40	2	2,882	0.07%
2022/03/14	1	50.10	0	0.00	50.20	1	2,924	0.03%
2022/03/11	1	50.50	5	50.00	49.95	-4	2,991	-0.13%
2022/03/10	0	0.00	11	50.38	50.50	-11	3,021	-0.36%
2022/03/08	1.2	49.04	0	0.00	48.30	1.2	3,136	0.04%
2022/03/07	2	50.00	0	0.00	50.00	2	3,153	0.06%
2022/03/04	1	51.90	1	51.70	51.70	0	3,246	0.00%
2022/03/03	0	0.00	2	52.00	52.00	-2	3,297	-0.06%
2022/03/02	0	0.00	2	51.40	51.30	-2	3,400	-0.06%
2022/02/25	3	49.90	7	50.56	50.60	-4	3,573	-0.11%
2022/02/24	5	49.55	0	0.00	49.20	5	3,643	0.14%
2022/02/22	9	50.60	3	50.50	50.00	6	3,815	0.16%
2022/02/21	0	0.00	11	51.24	51.50	-11	3,828	-0.29%
2022/02/18	5	51.18	2	51.30	51.50	3	3,877	0.08%
2022/02/17	0	0.00	3	52.13	51.70	-3	3,931	-0.08%
2022/02/16	6	52.12	7	51.84	51.70	-1	4,002	-0.02%
2022/02/15	1	51.60	0	0.00	51.20	1	4,080	0.02%
2022/02/14	7.5	51.65	0	0.00	51.60	7.5	4,139	0.18%
2022/02/11	1	52.90	4	53.43	53.00	-3	4,157	-0.07%
2022/02/10	7.1	54.21	10	54.37	53.70	-2.9	4,226	-0.07%
2022/02/09	0	0.00	4	54.00	54.40	-4	4,347	-0.09%
2022/02/08	0	0.00	3	52.40	52.10	-3	4,403	-0.07%
2022/02/07	1	51.60	0	0.00	51.90	1	4,489	0.02%
2022/01/26	1	51.80	1	52.50	52.20	0	4,650	0.00%
2022/01/25	3	52.67	15	52.90	52.10	-12	4,793	-0.25%
2022/01/24	4	51.68	4	52.83	53.00	0	4,966	0.00%
2022/01/21	0	0.00	1	53.40	53.00	-1	5,218	-0.02%
2022/01/20	0	0.00	4	53.73	53.30	-4	5,229	-0.08%
2022/01/19	0	0.00	2	53.30	53.20	-2	5,266	-0.04%
2022/01/18	2	52.85	4	53.20	52.70	-2	5,333	-0.04%
2022/01/17	2	52.65	4	53.05	53.20	-2	5,378	-0.04%
2022/01/14	2	52.00	1	52.50	51.90	1	5,469	0.02%
2022/01/13	10	51.76	0	0.00	51.70	10	5,598	0.18%
2022/01/11	9	52.84	2	54.25	52.20	7	5,670	0.12%
2022/01/07	3	53.00	1	53.00	52.70	2	5,829	0.03%
2022/01/06	2	53.65	0	0.00	54.10	2	5,840	0.03%
2022/01/05	2	54.30	0	0.00	54.60	2	5,891	0.03%
2022/01/04	15	54.30	0	0.00	54.30	15	6,025	0.25%
2021/12/30	1	55.50	0	0.00	55.50	1	6,197	0.02%
2021/12/29	0	0.00	1	55.60	55.70	-1	6,262	-0.02%
2021/12/28	5	55.60	1	55.70	55.20	4	6,429	0.06%
2021/12/27	1	55.40	1	55.40	55.30	0	6,487	0.00%
2021/12/24	0	0.00	12	55.23	55.30	-12	6,582	-0.18%
2021/12/23	14	54.89	1	56.20	54.80	13	6,681	0.19%
2021/12/22	0	0.00	1	55.30	55.50	-1	6,810	-0.01%
2021/12/20	2	54.10	0	0.00	54.10	2	6,999	0.03%
2021/12/17	0	0.00	0	54.60	54.70	0	7,216	0.00%
2021/12/16	1	55.00	4	55.20	55.20	-3	7,242	-0.04%
2021/12/15	2	53.20	2	53.90	54.30	0	7,325	0.00%
2021/12/14	3	53.60	11	54.44	53.50	-8	7,377	-0.11%
2021/12/13	4	55.10	0	0.00	55.10	4	7,484	0.05%
2021/12/10	1	55.70	2	56.30	55.80	-1	7,661	-0.01%
2021/12/08	1	55.60	1	56.30	56.30	0	7,967	0.00%
2021/12/07	3	55.83	1	56.00	55.60	2	8,109	0.02%
2021/12/03	0	0.00	2	57.25	57.60	-2	8,616	-0.02%
2021/12/02	3	57.03	1	57.30	56.90	2	8,791	0.02%
2021/11/30	3	53.90	13	55.37	55.50	-10	9,265	-0.11%
2021/11/29	10	54.00	0	0.00	54.40	10	9,701	0.10%
2021/11/26	8.2	54.04	0	0.00	53.00	8.2	10,180	0.08%
2021/11/25	7	55.29	0	0.00	54.90	7	10,603	0.07%
2021/11/24	1	55.70	3	56.00	56.00	-2	12,244	-0.02%
2021/11/23	17	56.75	3	56.00	56.00	14	13,642	0.10%
2021/11/22	5	56.54	5	57.04	57.60	0	13,796	0.00%
2021/11/19	7	57.19	1	56.90	56.60	6	13,942	0.04%
2021/11/18	2	57.50	1	58.60	57.30	1	14,141	0.01%
2021/11/17	7	57.44	1	57.60	57.70	6	14,253	0.04%
2021/11/16	6	56.87	3	57.47	57.40	3	14,345	0.02%
2021/11/12	11	57.54	2	57.20	57.20	9	14,623	0.06%
2021/11/11	4.4	58.59	1	58.30	58.60	3.4	14,677	0.02%
2021/11/10	1	59.20	3	59.23	59.40	-2	14,744	-0.01%
2021/11/09	6	58.63	0	0.00	58.50	6	14,990	0.04%
2021/11/08	19.8	60.09	4.2	60.77	58.90	15.6	15,168	0.10%
2021/11/05	7.2	60.31	12	60.78	61.30	-4.8	15,129	-0.03%
2021/11/04	2	59.75	10	59.82	59.50	-8	15,237	-0.05%
2021/11/03	8	58.56	3	59.47	58.20	5	15,291	0.03%
2021/11/02	10	60.26	0	0.00	59.80	10	15,548	0.06%
2021/11/01	6	60.08	38	61.09	61.50	-32	15,592	-0.21%
2021/10/29	2	59.30	8	58.79	59.40	-6	15,652	-0.04%
2021/10/28	3	57.80	1	57.60	57.70	2	15,872	0.01%
2021/10/27	5	57.10	1	57.40	57.50	4	16,604	0.02%
2021/10/26	8.2	57.02	0	0.00	56.80	8.2	16,845	0.05%
2021/10/25	2	57.30	0	0.00	58.10	2	16,942	0.01%
2021/10/22	0	0.00	7	58.26	57.70	-7	17,212	-0.04%
2021/10/21	11	57.03	2	58.60	56.60	9	17,370	0.05%
2021/10/20	1	57.80	10	58.10	58.00	-9	17,637	-0.05%
2021/10/19	0	0.00	2	56.30	57.50	-2	17,857	-0.01%
2021/10/18	3	55.77	0	0.00	55.40	3	18,163	0.02%
2021/10/15	1	55.80	0	0.00	56.70	1	18,840	0.01%
2021/10/14	0	0.00	2	53.60	54.00	-2	19,648	-0.01%
2021/10/13	0	0.00	2	52.55	53.50	-2	20,004	-0.01%
2021/10/12	1	53.50	10	52.46	52.90	-9	20,096	-0.04%
2021/10/08	0	0.00	9	56.36	55.90	-9	20,389	-0.04%
2021/10/07	1	56.10	1	56.20	56.30	0	21,687	0.00%
2021/10/06	1	55.50	0	0.00	54.10	1	22,623	0.00%
2021/10/05	2	54.40	0	0.00	55.60	2	22,723	0.01%
2021/10/04	10	55.56	5	56.08	54.70	5	22,591	0.02%
2021/10/01	8	56.11	0	0.00	55.70	8	22,740	0.04%
2021/09/30	34	58.44	3	57.63	58.50	31	22,859	0.14%
2021/09/29	12	58.42	11	57.55	57.20	1	22,762	0.00%
2021/09/28	3	60.50	0	0.00	60.60	3	22,649	0.01%
2021/09/27	12.2	61.30	1	62.00	60.50	11.2	22,617	0.05%
2021/09/24	3	63.23	5	61.72	62.90	-2	22,495	-0.01%
2021/09/23	2	60.20	1	60.90	60.00	1	22,317	0.00%
2021/09/22	6	60.03	0	0.00	59.60	6	22,350	0.03%
2021/09/17	8	61.70	1	62.40	62.40	7	22,326	0.03%
2021/09/16	4	63.68	15	63.33	61.80	-11	22,421	-0.05%
2021/09/15	8	64.26	1	65.30	64.30	7	22,291	0.03%
2021/09/14	6	63.70	6	64.03	64.60	0	22,151	0.00%
2021/09/13	3	64.80	2	64.95	64.00	1	21,953	0.00%
2021/09/10	2	65.10	0	0.00	65.60	2	21,916	0.01%
2021/09/09	11	64.90	12	65.04	66.40	-1	21,738	0.00%
2021/09/08	12	64.72	19	64.37	63.00	-7	21,414	-0.03%
2021/09/07	14	64.83	36	64.89	65.80	-22	21,179	-0.10%
2021/09/06	14	68.32	4	69.50	66.40	10	20,977	0.05%
2021/09/03	11	67.71	22	67.31	67.30	-11	20,743	-0.05%
2021/09/02	10	66.52	13	66.19	65.80	-3	20,805	-0.01%
2021/09/01	41	69.77	4	70.03	69.00	37	20,307	0.18%
2021/08/31	22	69.73	5	70.66	71.80	17	19,856	0.09%
2021/08/30	53	69.05	46	69.32	70.20	7	19,361	0.04%
2021/08/27	34	65.37	87.4	68.61	69.10	-53.4	17,627	-0.30%
2021/08/26	0	0.00	5.2	62.50	62.90	-5.2	16,152	-0.03%
2021/08/25	5	62.12	3	62.17	62.00	2	15,912	0.01%
2021/08/24	2	61.60	10	60.81	62.40	-8	15,598	-0.05%
2021/08/23	3	59.80	4	59.58	60.10	-1	15,377	-0.01%
2021/08/20	3	58.00	0	0.00	58.20	3	15,262	0.02%
2021/08/19	5	57.84	1	58.40	57.20	4	15,117	0.03%
2021/08/18	3	56.03	2	54.45	59.40	1	14,921	0.01%
2021/08/17	5	53.98	1	54.40	54.30	4	14,733	0.03%
2021/08/13	6	58.40	11	58.79	56.80	-5	14,477	-0.03%
2021/08/12	10	61.50	2	60.70	60.80	8	14,211	0.06%
2021/08/10	12	61.11	7	60.51	61.00	5	13,860	0.04%
2021/08/09	1	60.40	0	0.00	60.40	1	13,700	0.01%
2021/08/06	2	62.55	1	65.00	61.70	1	13,599	0.01%
2021/08/05	12	61.86	1	62.30	63.10	11	13,217	0.08%
2021/08/04	13	62.42	4	63.05	62.70	9	13,128	0.07%
2021/08/03	4	63.68	5	63.40	63.00	-1	12,951	-0.01%
2021/08/02	24	62.30	32.1	62.59	63.00	-8.1	12,488	-0.06%
2021/07/30	6	58.67	15	59.23	59.20	-9	11,748	-0.08%
2021/07/29	3.1	56.72	4	57.23	57.70	-0.9	11,553	-0.01%
2021/07/28	7	53.09	9	54.27	55.70	-2	11,426	-0.02%
2021/07/27	0	0.00	10	58.10	57.50	-10	11,225	-0.09%
2021/07/26	15	59.59	4	60.35	59.90	11	11,074	0.10%
2021/07/23	15	57.71	7	57.57	57.20	8	10,768	0.07%
2021/07/22	24	59.36	9	59.77	59.50	15	10,663	0.14%
2021/07/21	30	58.10	19	59.84	58.50	11	10,434	0.11%
2021/07/20	23	56.57	40.3	56.53	58.30	-17.3	9,936	-0.17%
2021/07/19	0.3	54.40	15	55.54	54.40	-14.7	9,056	-0.16%
2021/07/16	7	52.20	7	52.99	53.30	0	8,738	0.00%
2021/07/15	39	52.52	40	52.19	52.40	-1	8,594	-0.01%
2021/07/14	52	55.87	26	56.19	55.90	26	8,222	0.32%
2021/07/13	15	49.66	34	52.79	52.10	-19	6,875	-0.28%
2021/07/12	17	47.91	4	48.10	48.15	13	5,872	0.22%
2021/07/09	1	46.90	0.5	46.80	46.90	0.5	5,727	0.01%
2021/07/08	3	47.10	1	46.85	46.85	2	5,860	0.03%
2021/07/07	2	47.13	32	46.60	47.00	-30	5,729	-0.52%
2021/07/02	0	0.00	2	44.78	45.20	-2	5,800	-0.03%
2021/07/01	1	44.85	0	0.00	44.40	1	5,925	0.02%
2021/06/30	1	44.30	0	0.00	45.20	1	5,954	0.02%
2021/06/29	1.3	44.70	8	44.70	44.50	-6.7	5,939	-0.11%
2021/06/28	3	45.60	1	45.55	46.00	2	5,891	0.03%
2021/06/25	0	0.00	5	45.88	45.80	-5	5,910	-0.08%
2021/06/24	0	0.00	1	44.70	44.30	-1	5,780	-0.02%
2021/06/23	2	44.25	2	44.38	44.50	0	5,913	0.00%
2021/06/21	2	43.50	0	0.00	44.15	2	5,940	0.03%
2021/06/18	0	0.00	2	44.50	44.50	-2	5,988	-0.03%
2021/06/17	5	43.64	0	0.00	44.10	5	6,047	0.08%
2021/06/11	4	44.00	0	0.00	44.20	4	6,144	0.07%
2021/06/10	10	45.36	2	45.04	44.50	8	6,097	0.13%
2021/06/09	1.1	43.87	1	44.10	44.20	0.1	5,872	0.00%
2021/05/31	0	0.00	11	42.55	42.50	-11	6,250	-0.18%
2021/05/28	0	0.00	2	42.70	42.55	-2	6,332	-0.03%
2021/05/24	13	39.19	0	0.00	39.60	13	6,805	0.19%
2021/05/21	1	40.15	0	0.00	39.65	1	6,941	0.01%
2021/05/20	0	0.00	3	39.90	39.40	-3	7,100	-0.04%
2021/05/18	0	0.00	1	37.75	38.80	-1	7,498	-0.01%
2021/05/17	1	36.40	2	36.55	36.15	-1	7,924	-0.01%
2021/05/14	3	38.60	0	0.00	38.55	3	8,395	0.04%
2021/05/13	1	36.85	1	37.25	38.35	0	9,064	0.00%
2021/05/12	1	39.00	0	0.00	38.40	1	9,528	0.01%
2021/05/11	0	0.00	0	40.55	40.55	0	9,544	0.00%
2021/05/07	12	41.90	0	0.00	42.55	12	9,559	0.13%
2021/05/06	0.6	41.85	0	0.00	40.90	0.6	9,609	0.01%
2021/05/05	1.6	42.61	0	0.00	42.00	1.6	9,654	0.02%
2021/05/04	30	43.10	0	0.00	42.95	30	9,828	0.31%
2021/05/03	0.4	45.00	5	45.35	44.70	-4.6	9,932	-0.05%
2021/04/29	2	47.50	3	47.50	47.20	-1	9,931	-0.01%
2021/04/28	3	48.15	11	47.57	48.00	-8	10,555	-0.08%
2021/04/27	6	47.23	18	47.49	47.25	-12	10,606	-0.11%
2021/04/26	13	47.55	3	47.55	47.90	10	10,663	0.09%
2021/04/23	4	45.48	0	0.00	46.00	4	10,433	0.04%
2021/04/21	10	46.15	4	46.19	46.10	6	10,437	0.06%
2021/04/15	0	0.00	1	44.50	44.50	-1	11,014	-0.01%
2021/04/12	10	46.90	0	0.00	46.10	10	10,932	0.09%
2021/04/09	0	0.00	5	46.60	46.70	-5	10,850	-0.05%
2021/04/08	3	46.60	0	0.00	46.75	3	10,773	0.03%
2021/04/07	0.4	46.10	4	46.55	46.70	-3.6	10,641	-0.03%
2021/04/06	0	0.00	1	45.25	45.70	-1	10,496	-0.01%
2021/03/29	3	45.90	1	46.00	45.85	2	10,330	0.02%
2021/03/26	0	0.00	8	46.04	45.90	-8	10,305	-0.08%
2021/03/25	0	0.00	3	45.25	45.20	-3	10,148	-0.03%
2021/03/23	1	45.35	2	45.30	45.20	-1	10,091	-0.01%
2021/03/22	2	45.10	2	44.65	45.10	0	9,994	0.00%
2021/03/19	0	0.00	4	44.10	44.05	-4	9,966	-0.04%
2021/03/18	1	44.70	1	44.45	44.35	0	9,987	0.00%
2021/03/16	0.5	44.00	11	43.90	43.80	-10.5	10,040	-0.10%
2021/03/15	2	44.10	4	44.13	43.85	-2	10,186	-0.02%
2021/03/12	3	44.60	0	0.00	44.25	3	10,161	0.03%
2021/03/11	14	43.89	4	43.93	44.15	10	10,189	0.10%
2021/03/10	1	42.80	6	43.02	42.80	-5	10,170	-0.05%
2021/03/09	7	42.08	2	42.40	42.45	5	10,149	0.05%
2021/03/08	6	43.73	0	0.00	43.30	6	10,122	0.06%
2021/03/04	3	44.23	0	0.00	43.60	3	10,221	0.03%
2021/03/03	3	44.77	3	44.75	44.80	0	10,155	0.00%
2021/03/02	6	46.45	5	45.55	45.50	1	10,088	0.01%
2021/02/26	0	0.00	5	45.90	45.90	-5	10,030	-0.05%
2021/02/25	4	45.38	0	0.00	45.35	4	10,222	0.04%
2021/02/24	4	46.41	1	46.80	45.60	3	10,283	0.03%
2021/02/23	1.2	46.27	1	46.80	46.15	0.2	10,120	0.00%
2021/02/22	2	45.93	10	45.91	46.80	-8	9,978	-0.08%
2021/02/19	4	45.94	10	46.50	46.15	-6	9,808	-0.06%
2021/02/18	6.9	47.52	0	0.00	47.50	6.9	9,634	0.07%
2021/02/17	22	48.52	0	0.00	49.00	22	9,409	0.23%
2021/02/05	12.2	47.48	4	48.03	47.55	8.2	8,932	0.09%
2021/02/04	1	45.75	6	47.53	47.80	-5	8,421	-0.06%
2021/02/03	3	46.38	31	45.41	45.70	-28	7,728	-0.36%
2021/02/02	0	0.00	10	43.17	43.60	-10	7,246	-0.14%
2021/02/01	1.2	41.47	1.2	41.69	41.60	0	7,180	0.00%
2021/01/29	2	41.80	16	42.84	41.65	-14	7,136	-0.20%
2021/01/28	2	43.00	0	0.00	42.80	2	7,095	0.03%
2021/01/27	5	44.50	3	44.63	44.25	2	7,018	0.03%
2021/01/26	0.3	43.70	2	43.80	43.80	-1.8	6,880	-0.03%
2021/01/25	4	43.60	6	43.65	43.80	-2	6,672	-0.03%
2021/01/22	5.5	41.48	10	42.00	42.20	-4.5	6,492	-0.07%
2021/01/21	10	42.23	32	44.89	41.60	-22	6,384	-0.34%
2021/01/20	764	41.65	10	41.40	42.00	754	5,695	13.24%	大買/鉅額交易
2021/01/19	7	41.85	22	41.39	40.95	-15	5,494	-0.27%
2021/01/18	5	40.25	3	39.35	40.25	2	5,361	0.04%
2021/01/15	1	40.40	0	0.00	39.90	1	5,287	0.02%
2021/01/14	2.4	40.71	2	40.80	40.75	0.4	5,203	0.01%
2021/01/13	1	40.00	10	40.40	40.40	-9	5,162	-0.17%
2021/01/12	29	41.47	6	41.73	40.35	23	5,046	0.46%
2021/01/11	5	39.68	8	39.88	40.35	-3	4,488	-0.07%
2021/01/08	0	38.55	1	38.60	38.55	-1	4,357	-0.02%
2021/01/07	1	38.70	0	0.00	38.90	1	4,347	0.02%
2021/01/06	11.8	39.21	0	0.00	38.95	11.8	4,378	0.27%
2021/01/05	0	0.00	3	39.80	39.75	-3	4,303	-0.07%
2021/01/04	0	0.00	7	39.00	39.00	-7	4,202	-0.17%
2020/12/31	7	38.39	2	38.70	38.65	5	4,173	0.12%
2020/12/30	0.2	38.00	0	0.00	38.15	0.2	4,137	0.01%
2020/12/29	2.2	38.15	0	0.00	38.05	2.2	4,152	0.05%
2020/12/28	2.5	38.50	0	0.00	38.55	2.5	4,160	0.06%
2020/12/24	0	0.00	12	38.02	37.90	-12	4,155	-0.29%
2020/12/22	0.7	37.76	0	0.00	37.10	0.7	4,176	0.02%
2020/12/18	0.4	37.80	30	38.27	37.90	-29.6	4,163	-0.71%
2020/12/17	2	38.10	10	38.40	38.30	-8	4,162	-0.19%
2020/12/16	0.2	38.65	0	0.00	38.65	0.2	4,164	0.00%
2020/12/15	0	0.00	10	38.30	38.15	-10	4,202	-0.24%
2020/12/14	2	39.13	0	0.00	39.50	2	4,167	0.05%
2020/12/11	1	39.90	0	0.00	39.45	1	4,307	0.02%
2020/12/10	4	40.13	11	40.32	40.10	-7	4,403	-0.16%
2020/12/09	13	40.50	6	39.82	41.05	7	4,306	0.16%
2020/12/08	8	39.49	1	39.65	39.00	7	4,136	0.17%
2020/12/07	11	39.22	5	39.00	39.50	6	4,081	0.15%
2020/12/04	5	38.20	1	38.20	38.85	4	3,990	0.10%
2020/12/03	7.2	38.19	0	0.00	37.90	7.2	3,969	0.18%
2020/12/02	0	0.00	5.1	38.63	38.40	-5.1	3,929	-0.13%
2020/12/01	3	37.52	16	37.72	38.40	-13	3,859	-0.34%
2020/11/30	4	37.48	3	37.87	37.35	1	3,775	0.03%
2020/11/27	0	0.00	3	37.17	37.15	-3	3,702	-0.08%
2020/11/26	4	37.00	3	37.00	37.00	1	3,677	0.03%
2020/11/25	20	36.70	0	0.00	36.80	20	3,678	0.54%
2020/11/24	31	37.69	3	37.88	37.40	28	3,630	0.77%
2020/11/23	1	36.65	4	36.04	37.10	-3	3,319	-0.09%
2020/11/19	0.2	34.85	0	0.00	34.85	0.2	3,193	0.01%
2020/11/18	0.2	35.20	0	0.00	35.10	0.2	3,224	0.01%
2020/11/17	0	0.00	2	35.40	35.35	-2	3,246	-0.06%
2020/11/16	0	0.00	4	35.16	35.15	-4	3,318	-0.12%
2020/11/13	0.2	34.75	0	0.00	34.80	0.2	3,385	0.01%
2020/11/12	0.2	34.75	0	0.00	34.80	0.2	3,481	0.01%
2020/11/10	0.4	34.35	3	34.80	34.60	-2.6	3,568	-0.07%
2020/11/09	0	0.00	1	34.75	34.80	-1	3,603	-0.03%
2020/11/06	0.1	33.95	0	0.00	33.95	0.1	3,620	0.00%
2020/11/05	0	0.00	1	34.00	34.00	-1	3,702	-0.03%
2020/11/04	1	33.00	0	0.00	33.35	1	3,761	0.03%
2020/11/03	30	33.08	0	0.00	33.05	30	3,824	0.78%
2020/11/02	3	33.05	1	33.45	32.95	2	3,984	0.05%
2020/10/30	8.2	33.55	0	0.00	33.35	8.2	4,038	0.20%
2020/10/29	3	33.90	0	0.00	34.10	3	4,100	0.07%
2020/10/28	9	34.55	0	0.00	34.30	9	4,352	0.21%
2020/10/27	0	0.00	2	34.60	34.65	-2	4,642	-0.04%
2020/10/26	3	34.65	1	34.40	34.25	2	4,662	0.04%
2020/10/21	0	0.00	1	34.00	33.95	-1	4,887	-0.02%
2020/10/20	0	0.00	1	33.65	33.60	-1	5,017	-0.02%
2020/10/14	0	0.00	1	33.80	34.40	-1	5,048	-0.02%
2020/10/12	0	0.00	1	33.65	33.30	-1	5,010	-0.02%
2020/10/08	0	0.00	2	33.60	33.25	-2	5,058	-0.04%
2020/10/07	0	0.00	4	33.33	33.50	-4	5,122	-0.08%
2020/10/05	0	0.00	3	33.10	33.10	-3	5,263	-0.06%
2020/09/30	0	0.00	2	32.70	32.65	-2	5,318	-0.04%
2020/09/25	2	31.45	0	0.00	30.90	2	5,483	0.04%
2020/09/24	3	32.00	0	0.00	31.80	3	5,502	0.05%
2020/09/23	2	32.83	0	0.00	32.85	2	5,527	0.04%
2020/09/22	3	32.73	0	0.00	33.25	3	5,604	0.05%
2020/09/21	2	33.63	0	0.00	33.40	2	5,656	0.04%
2020/09/18	0	0.00	25	34.06	34.10	-25	5,642	-0.44%
2020/09/17	5	34.45	1	34.45	34.45	4	5,611	0.07%
2020/09/16	1	34.70	3	35.07	34.70	-2	5,604	-0.04%
2020/09/15	0	0.00	4	34.48	34.95	-4	5,436	-0.07%
2020/09/14	1	32.60	0	0.00	33.00	1	5,267	0.02%
2020/09/10	0	0.00	6	32.95	32.80	-6	5,304	-0.11%
2020/09/09	6	32.67	0	0.00	33.05	6	5,330	0.11%
2020/09/08	26	33.00	5	33.20	33.05	21	5,419	0.39%
2020/09/07	5	32.53	0	0.00	32.35	5	5,447	0.09%
2020/09/04	2	32.55	0	0.00	32.75	2	5,569	0.04%
2020/09/03	0	0.00	1	33.40	33.05	-1	5,579	-0.02%
2020/09/02	1	33.05	1	33.10	32.95	0	5,588	0.00%
2020/09/01	1	32.40	1	32.35	32.35	0	5,650	0.00%
2020/08/31	0.2	32.75	0	0.00	32.75	0.2	5,688	0.00%
2020/08/28	3	33.27	50	33.00	33.35	-47	5,865	-0.80%
2020/08/27	7	32.64	0	0.00	32.85	7	5,926	0.12%
2020/08/26	1	33.10	1	33.20	33.00	0	5,919	0.00%
2020/08/25	50	32.55	0	0.00	32.65	50	5,890	0.85%
2020/08/24	1	32.00	0	0.00	32.15	1	5,881	0.02%
2020/08/20	0	0.00	1	31.45	32.25	-1	5,848	-0.02%
2020/08/19	0	0.00	4	33.80	33.75	-4	5,801	-0.07%
2020/08/18	4	34.00	0	0.00	33.95	4	5,846	0.07%
2020/08/17	7	34.98	1	34.90	35.00	6	5,772	0.10%
2020/08/13	1	34.70	1	35.20	34.30	0	5,671	0.00%
2020/08/11	3	34.77	0	0.00	34.80	3	5,583	0.05%
2020/08/10	3	35.85	4	36.38	35.30	-1	5,515	-0.02%
2020/08/07	3	36.08	0	0.00	35.45	3	5,450	0.06%
2020/08/06	3	35.77	0	0.00	35.90	3	5,404	0.06%
2020/08/05	1	36.80	1	36.70	36.70	0	5,255	0.00%
2020/08/04	3	36.75	7	36.72	36.75	-4	5,218	-0.08%
2020/08/03	0	0.00	14	35.98	36.45	-14	5,143	-0.27%
2020/07/31	2	34.43	1	34.55	34.95	1	4,912	0.02%
2020/07/30	3	31.35	8.2	31.95	32.30	-5.2	4,610	-0.11%
2020/07/29	0	0.00	2	30.75	30.90	-2	4,649	-0.04%
2020/07/28	2	30.15	5	30.98	30.15	-3	4,768	-0.06%
2020/07/27	1	33.00	7	32.99	32.25	-6	4,685	-0.13%
2020/07/24	11	32.22	3	32.25	32.25	8	4,558	0.18%
2020/07/23	3	31.60	0	0.00	31.80	3	4,428	0.07%
2020/07/22	0	0.00	2	31.30	31.15	-2	4,416	-0.05%
2020/07/17	0	0.00	1	30.90	30.50	-1	4,447	-0.02%
2020/07/16	0	0.00	5	30.85	31.00	-5	4,482	-0.11%
2020/07/14	6	32.07	0	0.00	32.00	6	4,624	0.13%
2020/07/13	0	0.00	1	31.50	31.65	-1	4,571	-0.02%
2020/07/09	1	31.50	0	0.00	31.40	1	4,498	0.02%
2020/07/08	0	0.00	2	32.00	32.15	-2	4,445	-0.04%
2020/07/03	0	0.00	10	32.27	32.30	-10	4,460	-0.22%
2020/07/02	8	32.05	2	33.00	32.75	6	4,493	0.13%
2020/07/01	2	32.25	0	0.00	32.20	2	4,460	0.04%
2020/06/29	5	30.85	0	0.00	31.00	5	4,362	0.11%
2020/06/23	0	0.00	2	30.70	30.85	-2	4,435	-0.05%
2020/06/22	2	30.40	0	0.00	30.80	2	4,451	0.04%
2020/06/19	5	30.75	0	0.00	30.35	5	4,535	0.11%
2020/06/17	0	0.00	1	30.30	30.30	-1	4,537	-0.02%
2020/06/16	2	30.80	4	30.75	30.70	-2	4,530	-0.04%
2020/06/15	7	30.91	1	30.95	30.70	6	4,577	0.13%
2020/06/12	0	0.00	4	30.30	30.45	-4	4,497	-0.09%
2020/06/11	1	31.50	8	30.28	29.60	-7	4,459	-0.16%
2020/06/10	1	30.75	0	0.00	30.80	1	4,402	0.02%
2020/06/09	0	0.00	5	30.80	30.80	-5	4,470	-0.11%
2020/06/08	0	0.00	3	30.65	30.65	-3	4,503	-0.07%
2020/06/05	6	30.63	2	30.50	30.65	4	4,431	0.09%
2020/06/04	7	30.44	6	30.18	30.55	1	4,420	0.02%
2020/06/03	0	0.00	5	29.67	29.65	-5	4,252	-0.12%
2020/06/02	0	0.00	2	28.83	28.75	-2	4,183	-0.05%
2020/06/01	1	28.65	0	0.00	28.70	1	4,240	0.02%
2020/05/29	2	28.15	0	0.00	28.15	2	4,247	0.05%
2020/05/28	3	28.35	5	28.90	28.30	-2	4,255	-0.05%
2020/05/27	2	29.00	7	28.82	28.80	-5	4,249	-0.12%
2020/05/26	6	29.02	0	0.00	28.95	6	4,241	0.14%
2020/05/25	7	28.54	11	28.92	29.35	-4	4,181	-0.10%
2020/05/20	0	0.00	2	28.00	27.85	-2	4,022	-0.05%
2020/05/19	5	27.85	0	0.00	28.10	5	4,008	0.12%
2020/05/15	3	27.20	2	27.50	27.15	1	3,946	0.03%
2020/05/14	4	28.05	0	0.00	27.15	4	3,911	0.10%
2020/05/13	5	27.83	0	0.00	28.10	5	3,902	0.13%
2020/05/11	0	0.00	1	28.25	28.15	-1	3,897	-0.03%
2020/05/08	0	0.00	5	28.10	28.05	-5	3,872	-0.13%
2020/05/06	0	0.00	3	27.85	27.80	-3	3,840	-0.08%
2020/05/05	9	28.27	9	28.02	27.85	0	3,815	0.00%
2020/05/04	3	26.90	10	27.06	27.35	-7	3,726	-0.19%
2020/04/30	0	0.00	3	26.22	26.35	-3	3,590	-0.08%
2020/04/29	0	0.00	2	25.75	25.75	-2	3,554	-0.06%
2020/04/28	1	25.60	0	0.00	25.85	1	3,526	0.03%
2020/04/24	3	25.30	1	25.50	25.50	2	3,513	0.06%
2020/04/21	4	24.84	0	0.00	24.85	4	3,421	0.12%
2020/04/17	0	0.00	6	25.94	25.25	-6	3,304	-0.18%
2020/04/15	10	24.45	0	0.00	24.55	10	3,114	0.32%
2020/04/14	1	24.10	2	24.15	24.40	-1	3,060	-0.03%
2020/04/13	3	23.95	0	0.00	23.85	3	3,036	0.10%
2020/04/09	0	0.00	2	23.60	23.95	-2	2,994	-0.07%
2020/04/07	0	0.00	1	21.90	22.40	-1	2,906	-0.03%
2020/04/06	0	0.00	6	21.40	21.40	-6	2,817	-0.21%
2020/04/01	3	20.80	1	21.25	20.85	2	2,783	0.07%
2020/03/31	3	20.80	0	0.00	20.85	3	2,757	0.11%
2020/03/30	4	20.49	0	0.00	20.50	4	2,727	0.15%
2020/03/27	0	0.00	2	21.40	20.80	-2	2,718	-0.07%
2020/03/26	0	0.00	2	20.60	20.80	-2	2,676	-0.07%
2020/03/25	5	21.25	6	20.95	20.90	-1	2,754	-0.04%
2020/03/24	10	20.30	0	0.00	20.25	10	2,706	0.37%
2020/03/23	0	0.00	2	19.55	19.65	-2	2,728	-0.07%
2020/03/18	7	21.53	0	0.00	21.00	7	2,828	0.25%
2020/03/17	4	21.75	0	0.00	21.50	4	2,823	0.14%
2020/03/16	0	0.00	4	22.75	22.35	-4	2,763	-0.14%
2020/03/13	2	23.80	0	0.00	23.80	2	2,671	0.07%
2020/03/12	2	26.40	0	0.00	25.10	2	2,557	0.08%
2020/03/11	2	26.75	4	26.90	26.75	-2	2,497	-0.08%
2020/03/10	4	26.30	0	0.00	27.25	4	2,464	0.16%
2020/03/09	6	26.87	6	26.40	26.45	0	2,406	0.00%
2020/03/05	5	27.48	1	27.90	27.30	4	2,300	0.17%
2020/03/03	2	26.60	0	0.00	26.55	2	2,187	0.09%
2020/03/02	3	26.05	0	0.00	26.10	3	2,165	0.14%
2020/02/12	0	0.00	1	27.30	27.40	-1	1,964	-0.05%
2020/02/11	1	26.75	0	0.00	26.90	1	1,937	0.05%
2020/02/03	1	25.80	1	26.20	26.10	0	1,851	0.00%
2020/01/30	0	0.00	1	27.50	27.20	-1	1,937	-0.05%
2020/01/20	1	29.70	0	0.00	29.70	1	1,912	0.05%
2020/01/15	0	0.00	10	29.75	29.60	-10	1,931	-0.52%
2020/01/14	1	29.70	1	29.70	29.70	0	1,932	0.00%
2020/01/03	0	0.00	5	31.25	30.40	-5	1,868	-0.27%
2019/12/31	0	0.00	20	30.60	30.85	-20	1,741	-1.15%
2019/12/26	0	0.00	0	30.75	30.75	0	1,712	0.00%
2019/12/24	0	0.00	10	30.45	30.40	-10	1,683	-0.59%
2019/12/20	23	31.15	3	30.78	30.70	20	1,624	1.23%
2019/12/18	0	0.00	7	30.46	30.10	-7	1,458	-0.48%
2019/12/17	3	29.75	10	29.60	30.20	-7	1,402	-0.50%
2019/12/16	0	0.00	9	29.10	29.05	-9	1,370	-0.66%
2019/12/13	0	0.00	12	29.11	28.65	-12	1,375	-0.87%
2019/12/12	0	0.00	4	28.64	28.55	-4	1,270	-0.31%
2019/12/06	0	0.00	1	28.30	28.45	-1	1,248	-0.08%
2019/11/25	0	0.00	2	27.80	27.75	-2	1,334	-0.15%
2019/11/21	3	27.90	0	0.00	27.85	3	1,357	0.22%
2019/11/19	0	0.00	0.2	28.20	28.30	-0.2	1,351	-0.02%
2019/11/08	2	27.83	0	0.00	27.75	2	1,446	0.14%
2019/11/05	2	28.63	0	0.00	28.55	2	1,441	0.14%
2019/10/31	2	28.30	0	0.00	28.40	2	1,470	0.14%
2019/10/29	1	28.80	2	29.13	28.65	-1	1,472	-0.07%
2019/10/25	7	28.10	0	0.00	27.90	7	1,398	0.50%
2019/10/24	3	27.80	0	0.00	28.10	3	1,404	0.21%
2019/10/18	5	27.45	0	0.00	27.40	5	1,550	0.32%
2019/10/16	5	27.70	0	0.00	27.50	5	1,579	0.32%
2019/10/03	1	27.90	0	0.00	27.90	1	1,656	0.06%
2019/09/23	10	28.85	1	29.00	28.85	9	1,670	0.54%
2019/09/19	7	28.99	2	28.60	28.60	5	1,695	0.29%
2019/09/05	1	28.20	0	0.00	28.20	1	1,623	0.06%
2019/08/29	0	0.00	3	26.95	27.10	-3	1,563	-0.19%
2019/08/28	3	27.20	0	0.00	27.10	3	1,547	0.19%
2019/08/22	1	28.00	0	0.00	28.00	1	1,535	0.07%
2019/08/16	10	29.15	0	0.00	29.05	10	1,491	0.67%
2019/08/06	2	27.90	0	0.00	28.90	2	1,519	0.13%
2019/07/30	0	0.00	10	30.60	30.35	-10	1,483	-0.67%
2019/07/25	0	0.00	1	31.90	31.80	-1	1,496	-0.07%
2019/07/23	0	0.00	3	30.90	30.95	-3	1,441	-0.21%
2019/07/01	1	29.45	1	29.25	29.40	0	2,727	0.00%
2019/06/28	0	0.00	1	28.30	28.95	-1	2,715	-0.04%
2019/06/27	3	28.45	2	28.60	28.50	1	2,708	0.04%
2019/06/26	0	0.00	10	27.75	28.20	-10	2,682	-0.37%
2019/06/24	0	0.00	1	28.30	28.10	-1	2,732	-0.04%
2019/06/06	0	0.00	0	26.70	26.65	0	2,835	0.00%
2019/05/30	1	26.80	0	0.00	26.75	1	2,973	0.03%
2019/05/29	3	26.45	0	0.00	26.50	3	3,013	0.10%
2019/05/23	0	0.00	1	26.55	26.35	-1	3,157	-0.03%
2019/05/21	0	0.00	1	26.60	27.45	-1	3,189	-0.03%
2019/05/20	1	26.80	0	0.00	26.95	1	3,191	0.03%
2019/05/17	2	27.50	0	0.00	27.35	2	3,188	0.06%
2019/05/06	0	0.00	2	30.55	30.50	-2	3,521	-0.06%
2019/05/02	0	0.00	1	32.00	31.50	-1	3,493	-0.03%
2019/04/26	1	31.60	0	0.00	31.65	1	3,505	0.03%
2019/04/22	0	0.00	3	32.45	32.75	-3	3,333	-0.09%
2019/04/16	0	0.00	1	32.50	32.35	-1	3,065	-0.03%
2019/04/15	0	0.00	12	31.68	32.00	-12	3,012	-0.40%
2019/04/12	0	0.00	1	30.70	30.85	-1	2,884	-0.03%
2019/04/11	1	30.20	0	0.00	30.20	1	2,805	0.04%
2019/04/10	1	30.70	2	31.00	31.40	-1	2,672	-0.04%
2019/04/09	1	30.10	6	30.28	31.40	-5	2,513	-0.20%
2019/04/03	11	29.09	2	29.48	29.50	9	2,276	0.40%
2019/03/27	4	28.95	0	0.00	28.95	4	2,167	0.18%
2019/03/26	1	29.50	0	0.00	29.55	1	2,138	0.05%
2019/03/18	0	29.10	0	0.00	29.15	0	2,063	0.00%
2019/03/15	0	28.80	0	0.00	28.70	0	2,063	0.00%
2019/03/14	0	0.00	1	29.25	29.05	-1	2,066	-0.05%
2019/03/11	1	29.05	0	0.00	29.05	1	2,207	0.05%
2019/03/07	27	29.28	10	29.70	29.15	17	2,263	0.75%
2019/03/05	11	30.40	24	30.40	30.10	-13	2,285	-0.57%
2019/02/20	1	30.10	1	29.90	30.00	0	2,164	0.00%
2019/02/18	0.8	29.45	0	0.00	29.55	0.8	2,182	0.04%
2019/02/15	0	0.00	1	28.95	29.00	-1	2,223	-0.04%
2019/02/13	0	0.00	5	28.99	29.00	-5	2,299	-0.22%
2019/02/12	0	0.00	4	30.05	30.05	-4	2,249	-0.18%
2019/01/29	0	0.00	4	29.45	29.50	-4	2,198	-0.18%
2019/01/28	10	29.20	7	29.66	29.65	3	2,166	0.14%
2019/01/25	199	28.60	3	28.73	28.90	196	2,112	9.28%	大買/鉅額交易
2019/01/24	0	0.00	1	28.15	28.10	-1	2,094	-0.05%
2019/01/23	1	28.45	0	0.00	28.10	1	2,127	0.05%
2019/01/22	0	0.00	3	28.50	28.30	-3	2,150	-0.14%
2019/01/11	0	0.00	2	27.10	26.90	-2	2,483	-0.08%
2019/01/08	0	0.00	2	25.85	25.85	-2	2,484	-0.08%
2019/01/03	0	0.00	1	26.50	26.10	-1	2,689	-0.04%
2018/12/26	4	26.11	0	26.15	25.90	4	2,747	0.15%
2018/12/21	1	26.05	1	26.05	26.15	0	2,784	0.00%
2018/12/12	1	27.45	0	0.00	27.50	1	2,866	0.03%
2018/12/07	3	27.20	0	0.00	27.50	3	2,923	0.10%
2018/12/06	7	28.07	3	27.60	27.40	4	2,906	0.14%
2018/12/05	5	28.94	0	0.00	28.95	5	2,870	0.17%
2018/12/03	2	30.50	0	0.00	30.65	2	2,805	0.07%
2018/11/30	3	29.50	18	29.98	29.50	-15	2,778	-0.54%
2018/11/29	5	30.00	3	30.10	30.05	2	2,762	0.07%
2018/11/28	10	28.90	0	0.00	29.15	10	2,741	0.36%
2018/11/27	3	28.75	0	0.00	28.70	3	2,775	0.11%
2018/11/23	2	29.20	0	0.00	28.50	2	2,814	0.07%
2018/11/21	2	29.35	4	29.88	30.30	-2	2,803	-0.07%
2018/11/12	0	0.00	5	29.02	28.95	-5	2,678	-0.19%
2018/11/06	2	26.65	0	0.00	26.50	2	2,798	0.07%
2018/11/02	0	0.00	2	28.35	27.80	-2	3,017	-0.07%
2018/11/01	2	27.25	0	0.00	27.70	2	2,999	0.07%
2018/10/31	0	0.00	2	26.90	26.85	-2	3,011	-0.07%
2018/10/30	2	25.40	0	0.00	26.05	2	3,012	0.07%
2018/10/26	1	24.90	1	24.50	25.30	0	3,061	0.00%
2018/10/19	0	0.00	3	26.70	27.40	-3	2,932	-0.10%
2018/10/18	5	28.00	0	0.00	27.85	5	2,889	0.17%
2018/10/16	5	29.05	0	0.00	28.70	5	2,894	0.17%
2018/10/15	0	0.00	7	29.57	28.90	-7	2,968	-0.24%
2018/10/12	7	27.96	0	0.00	28.85	7	2,954	0.24%
2018/10/08	1	33.80	0	0.00	33.35	1	2,915	0.03%
2018/10/05	1	34.35	0	0.00	34.40	1	2,951	0.03%
2018/10/04	6	35.72	0	0.00	35.55	6	2,931	0.20%
2018/10/01	3	36.30	0	0.00	37.55	3	2,996	0.10%
2018/09/25	0	0.00	1	37.65	37.45	-1	3,050	-0.03%
2018/09/18	0	0.00	5	36.75	36.80	-5	3,011	-0.17%
2018/09/17	5	36.25	0	0.00	36.40	5	3,026	0.17%
2018/09/14	5	36.40	0	0.00	36.90	5	3,019	0.17%
2018/09/13	2	36.50	4	36.65	36.15	-2	2,997	-0.07%
2018/09/11	6	36.40	0	0.00	36.45	6	3,072	0.20%
2018/09/10	5	36.29	0	0.00	36.30	5	3,073	0.16%
2018/09/06	0	0.00	5	38.90	38.85	-5	3,075	-0.16%
2018/09/05	6	39.13	10	38.99	38.90	-4	3,086	-0.13%
2018/09/03	1	38.85	0	0.00	38.20	1	3,120	0.03%
2018/08/29	0	0.00	1	37.35	37.00	-1	3,102	-0.03%
2018/08/27	1	36.65	0	0.00	36.80	1	3,154	0.03%
2018/08/22	1	36.55	1	36.00	35.70	0	3,270	0.00%
2018/08/20	5	37.50	0	0.00	37.40	5	3,277	0.15%
2018/08/17	1	37.85	1	37.50	37.50	0	3,314	0.00%
2018/08/16	1	37.85	5	38.68	38.70	-4	3,318	-0.12%
2018/08/14	0	0.00	6	40.18	39.75	-6	3,271	-0.18%
2018/08/10	0	0.00	2.2	40.29	39.70	-2.2	3,135	-0.07%
2018/07/31	0	0.00	2	38.00	38.15	-2	2,886	-0.07%
2018/07/27	0	0.00	3	37.70	37.15	-3	2,927	-0.10%
2018/07/19	0	0.00	5	36.40	36.30	-5	2,808	-0.18%
2018/07/12	5	32.77	5	33.25	33.30	0	2,780	0.00%
2018/06/28	5	33.80	0	0.00	33.65	5	3,114	0.16%
2018/06/25	0	0.00	3	34.00	34.25	-3	3,128	-0.10%
2018/06/15	3	36.55	0	0.00	36.50	3	3,167	0.09%
2018/06/12	3	36.85	0	0.00	36.80	3	3,267	0.09%
2018/06/07	0	0.00	10	36.00	35.80	-10	3,683	-0.27%
2018/06/06	10	35.55	5	35.60	35.55	5	3,846	0.13%
2018/06/01	3	34.63	2	35.20	35.50	1	4,051	0.02%
2018/05/30	5	35.10	0	0.00	35.15	5	3,983	0.13%
2018/05/25	0.1	35.00	0	0.00	35.15	0.1	3,970	0.00%
2018/05/23	0	0.00	1	35.15	35.05	-1	4,014	-0.02%
2018/05/16	1	34.65	30	35.04	35.00	-29	4,513	-0.64%
2018/05/15	8	35.00	1	35.00	35.00	7	4,536	0.15%
2018/05/11	0	0.00	0	34.50	34.70	0	4,612	0.00%
2018/05/10	0	0.00	1	34.15	34.30	-1	4,671	-0.02%
2018/05/09	1	33.80	0	0.00	34.00	1	4,718	0.02%
2018/05/08	1	34.10	0	0.00	34.20	1	4,781	0.02%
2018/04/30	2	33.85	2	33.60	33.60	0	4,954	0.00%
2018/04/26	5	33.20	0	0.00	33.00	5	5,269	0.09%
2018/04/25	3	32.58	0	0.00	32.70	3	6,179	0.05%
2018/04/24	0	0.00	1	33.80	32.85	-1	6,222	-0.02%
2018/04/12	0	0.00	5	36.95	36.95	-5	6,811	-0.07%
2018/04/10	0	0.00	10	38.05	37.70	-10	6,837	-0.15%
2018/04/09	1	38.50	0	0.00	38.90	1	6,836	0.01%
2018/04/02	0	0.00	3	38.00	38.00	-3	6,852	-0.04%
2018/03/30	0	0.00	2	38.55	38.15	-2	7,000	-0.03%
2018/03/28	0	0.00	5	37.78	37.55	-5	7,406	-0.07%
2018/03/27	1	38.00	0	0.00	37.85	1	7,408	0.01%
2018/03/23	5	37.00	0	0.00	37.20	5	7,427	0.07%
2018/03/22	1	38.15	0	0.00	37.85	1	7,406	0.01%
2018/03/20	2	37.80	0	0.00	37.90	2	7,407	0.03%
2018/03/14	88	39.76	11	39.45	39.80	77	7,379	1.04%
2018/03/13	2	38.10	6	38.40	38.80	-4	7,255	-0.06%
2018/03/12	2	38.00	3	37.95	37.95	-1	7,125	-0.01%
2018/03/09	5	37.19	3	37.75	37.15	2	6,989	0.03%
2018/03/08	2	35.95	0	0.00	35.95	2	6,904	0.03%
2018/03/07	0.7	35.55	0	0.00	35.60	0.7	7,052	0.01%
2018/03/06	3	35.00	0	0.00	35.05	3	7,139	0.04%
2018/03/02	0	0.00	2	35.30	35.15	-2	7,456	-0.03%
2018/02/26	10	36.30	0	0.00	36.05	10	7,720	0.13%
2018/02/23	0	0.00	5	35.10	35.90	-5	7,768	-0.06%
2018/02/22	5	34.99	0	0.00	34.85	5	7,950	0.06%
2018/02/21	0	0.00	1	35.10	34.95	-1	8,019	-0.01%
2018/02/12	2	31.70	0	0.00	32.10	2	8,202	0.02%
2018/02/08	2	33.10	0	0.00	33.40	2	8,495	0.02%
2018/02/05	3	36.50	0	0.00	37.50	3	8,928	0.03%
2018/02/02	2	37.80	1	37.15	37.25	1	9,186	0.01%
2018/02/01	5	38.03	0	0.00	37.70	5	9,589	0.05%
2018/01/31	64	37.46	6	37.57	38.35	58	9,867	0.59%
2018/01/29	4	38.95	0	0.00	38.95	4	9,850	0.04%
2018/01/26	9	38.67	3	38.90	38.90	6	9,919	0.06%
2018/01/25	1	39.15	0	0.00	38.45	1	10,086	0.01%
2018/01/24	0	0.00	12	39.10	39.45	-12	10,143	-0.12%
2018/01/23	9	38.81	1	39.40	38.60	8	10,065	0.08%
2018/01/22	6	39.00	0	0.00	39.45	6	9,953	0.06%
2018/01/19	32	41.34	14	41.41	40.05	18	9,770	0.18%
2018/01/16	1	40.45	0	0.00	41.00	1	8,745	0.01%
2018/01/12	2	40.70	2	42.13	40.50	0	8,620	0.00%
2018/01/11	3	40.10	0	0.00	41.25	3	8,492	0.04%
2018/01/10	1	40.50	5	39.72	39.70	-4	8,375	-0.05%
2018/01/09	4	41.14	3	40.35	39.80	1	8,309	0.01%
2018/01/08	0	0.00	2	38.80	39.00	-2	8,051	-0.02%
2018/01/04	3	38.87	4	38.65	38.10	-1	7,971	-0.01%
2018/01/02	0	0.00	0.1	38.00	38.00	-0.1	7,859	0.00%