欣銓 (3264)-華南永昌-高雄券商分點個股進出

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
54.1
漲跌
▼0.8
漲幅
-1.46%
成交量
1,770張
產業
上櫃半導體類股
964人加入追蹤

立即追蹤
本地時間:13:30

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

欣銓 (3264)籌碼相關－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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	2	54.60	3	54.63	54.10	-1	3,442	-0.03%
2024/11/20	0	54.90	3	55.47	54.90	-3	3,486	-0.09%
2024/11/18	5	54.70	0	0.00	55.00	5	3,489	0.14%
2024/11/14	0	55.30	0	0.00	54.80	0	3,511	0.00%
2024/11/13	0.2	56.05	3	56.00	55.90	-2.8	3,507	-0.08%
2024/11/12	2	55.25	0	55.53	55.30	2	3,510	0.06%
2024/11/08	0	56.50	0	0.00	56.10	0	3,487	0.00%
2024/11/07	0	0.00	1	57.80	57.40	-1	3,491	-0.03%
2024/11/06	1	57.40	6	56.48	57.30	-5	3,439	-0.15%
2024/11/04	0	56.40	0	0.00	55.40	0	3,473	0.00%
2024/11/01	0	0.00	16	55.64	56.40	-16	3,613	-0.44%
2024/10/30	4	54.40	0	0.00	54.20	4	3,661	0.11%
2024/10/29	2.1	55.15	0	0.00	55.00	2.1	3,685	0.06%
2024/10/28	12	56.96	0	0.00	56.20	12	3,688	0.33%
2024/10/25	6	57.90	0	0.00	57.90	6	3,677	0.16%
2024/10/24	24	59.03	0	0.00	58.40	24	3,671	0.65%
2024/10/23	4	59.82	6	60.07	59.10	-2	3,656	-0.05%
2024/10/22	3	59.70	6	59.23	59.90	-3	3,667	-0.08%
2024/10/21	0	57.10	0	0.00	57.90	0	3,648	0.00%
2024/10/18	0	57.10	1	58.10	57.10	-1	3,677	-0.03%
2024/10/17	7	57.71	4	58.35	57.40	3	3,701	0.08%
2024/10/16	13	58.25	0	0.00	57.90	13	3,632	0.36%
2024/10/15	3	58.97	3	59.03	58.70	0	3,621	0.00%
2024/10/14	3	58.70	0.4	58.80	58.70	2.6	3,648	0.07%
2024/10/11	1	58.70	12	58.32	58.70	-11	3,687	-0.30%
2024/10/09	0	58.30	0	0.00	58.00	0	3,733	0.00%
2024/10/08	1	58.70	0	0.00	58.40	1	3,765	0.03%
2024/10/07	1	59.70	0	0.00	59.70	1	3,795	0.03%
2024/10/04	0	59.98	0	0.00	59.40	0	3,822	0.00%
2024/10/01	2	60.25	2	60.40	60.40	0	3,844	0.00%
2024/09/30	0	60.41	0	0.00	60.20	0	3,883	0.00%
2024/09/26	0	61.00	0	0.00	60.50	0	4,021	0.00%
2024/09/25	0	0.00	4	61.05	61.40	-4	4,055	-0.10%
2024/09/24	2	60.60	0	0.00	60.40	2	4,201	0.05%
2024/09/20	0	60.80	0	0.00	60.40	0	4,326	0.00%
2024/09/19	0	0.00	1	60.60	61.20	-1	4,278	-0.02%
2024/09/18	4.2	60.27	0	0.00	59.50	4.2	4,272	0.10%
2024/09/16	0.2	62.09	0	0.00	62.10	0.2	4,088	0.00%
2024/09/13	1	62.30	0	0.00	62.20	1	4,124	0.02%
2024/09/12	1	63.00	0	0.00	63.30	1	4,069	0.02%
2024/09/11	0	61.92	2	60.65	61.70	-2	3,878	-0.05%
2024/09/10	0	62.30	0	0.00	62.10	0	3,863	0.00%
2024/09/09	3	62.87	0	0.00	63.60	3	3,880	0.08%
2024/09/06	1	63.90	0.2	63.50	63.70	0.8	3,937	0.02%
2024/09/05	0	64.10	0	0.00	63.60	0	3,977	0.00%
2024/09/04	5	63.00	5	64.10	64.00	0	3,989	0.00%
2024/09/03	2.1	67.64	0	0.00	66.30	2.1	4,008	0.05%
2024/09/02	4	68.25	0	0.00	68.90	4	4,017	0.10%
2024/08/29	0	68.40	0	0.00	68.20	0	4,071	0.00%
2024/08/28	1	67.30	1	68.10	68.80	0	4,102	0.00%
2024/08/26	0	0.00	1	67.10	67.30	-1	4,066	-0.02%
2024/08/23	0.2	66.51	6	66.58	66.80	-5.8	4,030	-0.14%
2024/08/22	6.1	66.51	1	67.30	66.40	5.1	4,059	0.13%
2024/08/21	0.1	66.78	4	67.00	66.00	-3.9	4,022	-0.10%
2024/08/20	0	66.00	0.1	66.30	66.10	-0.1	4,020	0.00%
2024/08/19	0	0.00	0.1	66.00	66.20	-0.1	4,131	0.00%
2024/08/16	0	0.00	2.2	65.95	65.30	-2.2	4,243	-0.05%
2024/08/15	0	65.80	0	0.00	64.90	0	4,329	0.00%
2024/08/13	0.2	64.80	0	0.00	64.90	0.2	4,559	0.00%
2024/08/12	0.2	64.20	0	0.00	65.20	0.2	4,584	0.00%
2024/08/08	0	62.00	0	0.00	61.80	0	4,588	0.00%
2024/08/07	0	0.00	7	61.93	62.30	-7	4,601	-0.15%
2024/08/06	0	57.90	0	0.00	59.80	0	4,607	0.00%
2024/08/05	7	59.51	1	60.20	59.30	6	4,598	0.13%
2024/08/02	0.2	64.21	5	65.80	65.80	-4.8	4,470	-0.11%
2024/08/01	3	64.57	2	64.90	64.80	1	4,424	0.02%
2024/07/31	0.2	63.90	1	64.20	64.00	-0.8	4,391	-0.02%
2024/07/30	6	63.10	0	0.00	63.80	6	4,397	0.14%
2024/07/29	2	63.90	0	0.00	63.40	2	4,375	0.05%
2024/07/23	1	63.21	3	63.63	63.80	-2	4,623	-0.04%
2024/07/22	1	63.81	3.6	63.96	63.60	-2.6	4,628	-0.06%
2024/07/19	0	65.60	0	0.00	66.00	0	4,555	0.00%
2024/07/18	0	68.00	0	0.00	68.00	0	4,590	0.00%
2024/07/12	0	66.50	0.1	67.00	67.40	0	4,807	0.00%
2024/07/10	2	66.70	1.2	66.88	66.30	0.8	4,851	0.02%
2024/07/09	0.1	67.49	0.8	67.69	67.00	-0.7	4,822	-0.01%
2024/07/08	0	68.09	1	68.50	67.80	-1	4,811	-0.02%
2024/07/05	1	69.00	0	0.00	68.90	1	4,815	0.02%
2024/07/04	2	69.40	0	0.00	69.20	2	4,912	0.04%
2024/07/03	0	0.00	2	69.30	69.10	-2	4,897	-0.04%
2024/07/02	0	69.00	0	0.00	68.80	0	4,802	0.00%
2024/07/01	1	69.10	2	68.40	69.40	-1	4,790	-0.02%
2024/06/28	3.1	68.51	0	0.00	68.50	3.1	4,769	0.06%
2024/06/27	2.4	73.59	0	0.00	73.10	2.4	4,645	0.05%
2024/06/26	4.3	74.61	0.5	74.40	74.40	3.8	4,980	0.08%
2024/06/25	11.3	74.23	3	75.90	76.00	8.3	5,126	0.16%
2024/06/24	3	75.27	0.5	74.80	75.00	2.5	5,297	0.05%
2024/06/21	4	76.05	0	0.00	76.00	4	5,327	0.08%
2024/06/20	2	76.95	3	76.30	76.50	-1	5,349	-0.02%
2024/06/19	0	75.30	0	0.00	75.20	0	5,426	0.00%
2024/06/18	0	0.00	10	75.40	75.20	-10	5,536	-0.18%
2024/06/17	2	75.20	0	0.00	74.90	2	5,901	0.03%
2024/06/13	3	75.30	1	75.10	75.50	2	6,406	0.03%
2024/06/12	0	0.00	5	75.20	76.20	-5	6,395	-0.08%
2024/06/11	16.4	75.69	0	0.00	75.20	16.4	6,398	0.26%
2024/06/07	0	75.80	2	75.40	75.80	-2	6,467	-0.03%
2024/06/06	2	75.10	6	74.60	75.50	-4	6,495	-0.06%
2024/06/05	10	75.55	5	76.20	75.00	5	6,519	0.08%
2024/06/04	0	75.80	10	73.80	75.80	-10	6,781	-0.15%
2024/06/03	0	73.30	3	72.93	73.10	-3	6,953	-0.04%
2024/05/31	1	72.61	0	0.00	72.60	1	6,972	0.01%
2024/05/30	0	0.00	3	73.87	73.90	-3	7,091	-0.04%
2024/05/29	0	0.00	2	74.00	73.60	-2	7,284	-0.03%
2024/05/28	16	74.09	0	0.00	73.90	16	7,423	0.22%
2024/05/27	5	72.86	3	72.93	73.00	2	7,430	0.03%
2024/05/24	3	72.00	4	71.93	72.60	-1	7,463	-0.01%
2024/05/23	14	72.10	5	72.44	71.10	9	7,526	0.12%
2024/05/22	2	72.20	2.1	72.61	72.50	-0.1	7,488	0.00%
2024/05/21	0	71.40	1	71.60	71.00	-1	7,445	-0.01%
2024/05/20	3	71.60	3	72.77	71.50	0	7,378	0.00%
2024/05/17	7	72.09	1	72.30	71.60	6	7,295	0.08%
2024/05/16	2.1	73.45	2	73.60	73.60	0.1	7,263	0.00%
2024/05/15	2	73.20	2.2	72.82	72.70	-0.2	7,338	0.00%
2024/05/14	2	72.50	2.5	72.81	72.20	-0.5	7,397	-0.01%
2024/05/13	0	0.00	2	72.50	73.00	-2	7,428	-0.03%
2024/05/10	2.1	71.93	1	72.60	72.60	1.1	7,486	0.01%
2024/05/09	9.2	71.87	2	71.70	71.70	7.2	7,538	0.09%
2024/05/08	0	0.00	3	72.63	73.00	-3	7,518	-0.04%
2024/05/07	0	0.00	1	72.10	72.50	-1	7,515	-0.01%
2024/05/06	6	72.37	0	0.00	72.00	6	7,494	0.08%
2024/05/03	0	0.00	3	73.20	72.60	-3	7,545	-0.04%
2024/04/30	2.1	73.98	3	73.37	73.30	-0.9	7,628	-0.01%
2024/04/29	17.1	72.57	6	72.88	72.30	11.1	7,587	0.15%
2024/04/26	19	77.79	0.3	78.20	77.50	18.7	7,457	0.25%
2024/04/25	0	0.00	0.5	78.73	78.40	-0.5	7,534	-0.01%
2024/04/24	0	0.00	28	79.11	79.30	-28	7,617	-0.37%
2024/04/23	28	78.17	0	0.00	77.70	28	7,676	0.36%
2024/04/22	2.3	77.40	0	0.00	77.70	2.3	7,751	0.03%
2024/04/19	1.2	77.77	1	79.00	79.80	0.2	7,664	0.00%
2024/04/18	1	79.50	1	79.60	80.00	0	7,630	0.00%
2024/04/17	13	79.02	0	0.00	78.50	13	7,682	0.17%
2024/04/16	0	77.80	0	0.00	78.30	0	7,749	0.00%
2024/04/15	0	78.80	5	78.50	79.00	-5	7,718	-0.06%
2024/04/12	2	80.50	2	79.85	79.30	0	7,741	0.00%
2024/04/10	3.3	80.32	0	0.00	79.50	3.3	7,790	0.04%
2024/04/09	1.1	82.04	3	80.80	80.80	-1.9	7,710	-0.02%
2024/04/08	3	81.40	0.2	81.30	81.50	2.8	7,808	0.04%
2024/04/02	1	82.40	1	83.00	82.40	0	7,892	0.00%
2024/04/01	0.1	82.70	0	0.00	82.60	0.1	7,925	0.00%
2024/03/29	1.1	80.79	1	82.20	83.60	0.1	7,995	0.00%
2024/03/28	1	85.30	2	83.55	82.30	-1	7,756	-0.01%
2024/03/27	12	81.68	6	79.70	84.00	6	7,619	0.08%
2024/03/26	0	0.00	2	80.05	79.80	-2	7,533	-0.03%
2024/03/25	7	81.33	3	81.30	81.50	4	7,534	0.05%
2024/03/22	11.1	82.90	1.2	82.70	81.90	9.9	7,656	0.13%
2024/03/21	1	85.30	1	87.50	85.80	0	7,676	0.00%
2024/03/20	9	86.57	13	86.99	85.00	-4	7,656	-0.05%
2024/03/19	48	84.12	57	84.30	85.60	-9	7,407	-0.12%
2024/03/18	10	79.67	29	79.99	80.90	-19	7,155	-0.27%
2024/03/15	1	76.90	6.5	76.98	76.80	-5.5	7,097	-0.08%
2024/03/14	3.1	76.76	2	76.10	76.10	1.1	7,092	0.02%
2024/03/13	3.5	78.45	14	78.17	77.80	-10.5	7,099	-0.15%
2024/03/12	6	77.28	7	77.97	77.60	-1	7,120	-0.01%
2024/03/11	12.1	77.96	8	77.80	77.00	4.1	7,290	0.06%
2024/03/08	19	80.18	15	79.76	79.10	4	7,393	0.05%
2024/03/07	8	78.11	10	77.81	78.60	-2	7,435	-0.03%
2024/03/06	2	76.39	2	76.85	77.00	0	7,346	0.00%
2024/03/05	7	76.20	10	76.72	76.60	-3	7,364	-0.04%
2024/03/04	29	75.81	11	75.69	76.10	18	7,230	0.25%
2024/03/01	2.1	72.84	5	72.80	72.70	-2.9	7,016	-0.04%
2024/02/27	3	71.60	2	72.15	71.50	1	6,881	0.01%
2024/02/26	3	72.97	0	0.00	72.50	3	6,876	0.04%
2024/02/23	4	74.48	3	75.23	74.10	1	6,867	0.01%
2024/02/22	0	0.00	1	74.50	74.80	-1	6,855	-0.01%
2024/02/21	1	73.30	3	73.77	73.40	-2	6,806	-0.03%
2024/02/20	1.1	73.45	0	0.00	73.30	1.1	6,821	0.02%
2024/02/19	4	73.95	0	0.00	74.10	4	6,814	0.06%
2024/02/16	1	74.80	1	75.20	73.90	0	6,785	0.00%
2024/02/15	5	73.68	5	73.26	74.00	0	6,735	0.00%
2024/02/05	1	71.00	1	71.50	71.80	0	6,765	0.00%
2024/02/02	5	72.02	0.3	73.10	71.80	4.8	6,752	0.07%
2024/02/01	3	72.80	0	0.00	73.00	3	6,716	0.04%
2024/01/31	1	74.00	0	0.00	73.90	1	6,709	0.01%
2024/01/30	0	0.00	10	74.40	74.10	-10	6,767	-0.15%
2024/01/26	6	74.22	2	74.30	73.70	4	6,939	0.06%
2024/01/25	3	75.07	1	75.60	75.60	2	6,949	0.03%
2024/01/24	0	0.00	4.1	75.20	75.50	-4.1	6,955	-0.06%
2024/01/23	5	75.06	0	75.00	75.20	5	7,008	0.07%
2024/01/22	11	75.50	21.1	75.89	75.70	-10.1	6,986	-0.14%
2024/01/19	13	75.24	9	75.16	75.30	4	7,183	0.06%
2024/01/18	1	72.50	0	0.00	74.30	1	7,100	0.01%
2024/01/17	1.1	72.94	5	73.70	72.90	-4	7,019	-0.06%
2024/01/16	6	72.68	0	0.00	73.20	6	6,960	0.09%
2024/01/15	0.1	71.86	0	0.00	72.10	0.1	6,909	0.00%
2024/01/12	1	71.30	1	70.90	71.50	0	6,964	0.00%
2024/01/11	4.1	70.66	1	70.70	70.60	3.1	6,927	0.04%
2024/01/10	2	71.85	2	71.70	71.80	0	6,867	0.00%
2024/01/09	1.1	70.75	0	71.50	71.00	1.1	6,789	0.02%
2024/01/08	0	0.00	1	71.41	71.20	-1	6,765	-0.02%
2024/01/05	1	72.00	0	0.00	72.10	1	6,772	0.01%
2024/01/04	8	72.34	0	0.00	72.80	8	6,733	0.12%
2024/01/03	0	0.00	1	72.50	72.40	-1	6,664	-0.02%
2024/01/02	2	73.25	0	0.00	73.30	2	6,628	0.03%
2023/12/28	1	74.00	0	0.00	73.90	1	6,491	0.02%
2023/12/27	0	0.00	11	74.40	74.60	-11	6,507	-0.17%
2023/12/26	6	72.98	2	73.55	73.90	4	6,523	0.06%
2023/12/25	15	73.73	0	0.00	72.90	15	6,440	0.23%
2023/12/22	0.1	75.40	3	75.43	75.20	-2.9	6,332	-0.05%
2023/12/21	0.1	74.80	0	0.00	74.70	0.1	6,267	0.00%
2023/12/20	1.1	76.40	8	76.30	76.10	-7	6,188	-0.11%
2023/12/19	1	76.60	0	0.00	76.80	1	6,160	0.02%
2023/12/18	4	78.63	2	78.70	78.50	2	6,053	0.03%
2023/12/15	1	82.00	1	83.70	81.00	0	6,103	0.00%
2023/12/14	1.1	82.11	35	82.02	82.00	-33.9	6,079	-0.56%
2023/12/13	1.1	81.59	4	80.18	80.40	-2.9	6,085	-0.05%
2023/12/12	10.1	80.40	5	79.96	80.60	5.1	6,078	0.08%
2023/12/11	0	0.00	1	78.90	78.60	-1	6,141	-0.02%
2023/12/08	6.1	78.60	0	79.00	77.90	6.1	6,309	0.10%
2023/12/07	22	78.05	0	0.00	77.50	22	6,546	0.34%
2023/12/06	16	78.35	13	80.18	79.80	3	6,603	0.05%
2023/12/05	2	78.30	6	77.55	76.40	-4	6,492	-0.06%
2023/12/04	9	78.44	37	77.98	77.50	-28	6,460	-0.43%
2023/12/01	11	71.64	52.1	73.63	74.40	-41.1	6,201	-0.66%
2023/11/30	17	71.29	11	70.67	70.40	6	6,133	0.10%
2023/11/29	10	70.00	10	70.40	70.40	0	6,106	0.00%
2023/11/28	0	0.00	1.5	69.19	69.60	-1.5	6,162	-0.02%
2023/11/24	1	69.50	4	69.50	69.30	-3	6,227	-0.05%
2023/11/22	0	0.00	1.1	70.11	70.20	-1.1	6,305	-0.02%
2023/11/21	4	69.45	0	0.00	68.90	4	6,298	0.06%
2023/11/20	0	0.00	1	69.00	68.90	-1	6,390	-0.02%
2023/11/17	2.1	69.30	2	69.35	69.30	0.1	6,529	0.00%
2023/11/16	0	0.00	1	68.60	68.70	-1	6,524	-0.02%
2023/11/15	0	0.00	4	68.88	68.30	-4	6,509	-0.06%
2023/11/14	1	68.80	1	68.90	68.70	0	6,501	0.00%
2023/11/13	1	68.80	1	69.10	69.10	0	6,486	0.00%
2023/11/10	1	67.50	1	68.00	67.80	0	6,399	0.00%
2023/11/09	0	67.10	1	67.00	67.10	-1	6,408	-0.02%
2023/11/08	8	68.10	10	67.90	67.60	-2	6,440	-0.03%
2023/11/07	2	67.50	0	0.00	67.80	2	6,406	0.03%
2023/11/06	2	67.40	9	67.28	67.90	-7	6,390	-0.11%
2023/11/03	0	0.00	4	65.98	66.90	-4	6,306	-0.06%
2023/11/02	1	65.50	1	65.40	66.00	0	6,288	0.00%
2023/11/01	2	65.20	0	65.50	64.80	2	6,320	0.03%
2023/10/31	0	64.80	7	65.03	65.00	-7	6,313	-0.11%
2023/10/30	1	64.60	0	0.00	64.60	1	6,366	0.02%
2023/10/27	6	64.58	4	65.60	64.00	2	6,470	0.03%
2023/10/26	0	0.00	1	63.90	64.30	-1	6,517	-0.02%
2023/10/25	0	0.00	1	65.20	64.90	-1	6,834	-0.01%
2023/10/24	9	65.14	9	64.82	64.60	0	6,896	0.00%
2023/10/23	7	64.86	0	0.00	64.20	7	6,867	0.10%
2023/10/20	3	64.83	2	64.65	65.00	1	6,837	0.01%
2023/10/19	10	63.31	0	0.00	63.30	10	6,849	0.15%
2023/10/17	1	62.70	0	0.00	62.40	1	7,098	0.01%
2023/10/16	0	62.30	3	61.90	62.30	-3	7,341	-0.04%
2023/10/13	1	63.00	1	62.80	63.10	0	7,398	0.00%
2023/10/12	0	62.00	0.6	61.82	62.40	-0.5	7,422	-0.01%
2023/10/11	7	62.40	7	62.24	61.80	0	7,518	0.00%
2023/10/06	2	62.35	2	62.45	62.10	0	7,644	0.00%
2023/10/05	0.2	62.87	2	62.95	62.80	-1.9	7,650	-0.02%
2023/10/04	0	62.10	3	61.00	62.00	-3	7,686	-0.04%
2023/10/03	1	62.30	0	0.00	62.10	1	7,692	0.01%
2023/10/02	3	63.27	2	63.30	63.30	1	7,673	0.01%
2023/09/28	1	62.20	2	62.10	62.50	-1	7,649	-0.01%
2023/09/27	5.1	61.57	0	0.00	61.80	5.1	7,733	0.07%
2023/09/26	1	62.70	1	62.70	62.20	0	7,868	0.00%
2023/09/25	0	63.60	0	0.00	63.20	0	7,928	0.00%
2023/09/22	0	0.00	1	63.50	63.40	-1	7,983	-0.01%
2023/09/21	2	63.40	3	64.13	63.30	-1	7,989	-0.01%
2023/09/20	21	65.99	1	66.90	65.00	20	8,003	0.25%
2023/09/19	8	67.71	2	67.80	67.80	6	7,885	0.08%
2023/09/18	3	67.83	2.2	67.98	67.30	0.8	7,881	0.01%
2023/09/15	1	69.09	4	68.43	68.40	-3	7,932	-0.04%
2023/09/14	12.1	69.17	9	68.58	68.30	3.1	8,033	0.04%
2023/09/13	12	69.05	13.1	69.40	69.30	-1.1	8,128	-0.01%
2023/09/12	27.1	67.61	21.1	68.39	68.20	6.1	8,139	0.07%
2023/09/11	3.4	66.44	9	66.57	65.60	-5.7	8,096	-0.07%
2023/09/08	5.1	65.94	2	65.85	65.80	3.1	8,040	0.04%
2023/09/07	6.1	65.79	21	65.85	65.00	-14.9	8,038	-0.19%
2023/09/06	3.2	64.98	5	64.92	65.00	-1.9	7,993	-0.02%
2023/09/05	5	64.16	15	64.19	64.40	-10	7,953	-0.13%
2023/09/04	0	0.00	2	63.15	63.30	-2	7,886	-0.03%
2023/09/01	3	62.43	13	62.65	62.70	-10	7,876	-0.13%
2023/08/31	2	62.00	4	62.18	62.50	-2	7,809	-0.03%
2023/08/30	8.1	62.00	3	62.07	62.00	5.1	7,806	0.07%
2023/08/29	0	0.00	5	61.40	61.50	-5	7,807	-0.06%
2023/08/28	13.2	62.27	8.2	61.50	61.10	5	7,794	0.06%
2023/08/25	0	0.00	3	61.50	61.50	-3	7,717	-0.04%
2023/08/24	3	62.50	1	60.70	61.40	2	7,713	0.03%
2023/08/23	4.1	60.48	4.1	60.81	60.90	0.1	7,717	0.00%
2023/08/22	1	59.00	0	0.00	58.80	1	7,816	0.01%
2023/08/21	0	0.00	2	58.60	58.60	-2	7,815	-0.03%
2023/08/18	2	58.50	0	0.00	58.20	2	7,805	0.03%
2023/08/17	1	58.90	4	58.85	59.00	-3	7,784	-0.04%
2023/08/16	2	57.90	17	57.25	58.00	-15	7,780	-0.19%
2023/08/15	2	58.00	0	0.00	58.40	2	7,789	0.03%
2023/08/14	13	57.61	2	56.60	57.30	11	7,782	0.14%
2023/08/11	0	59.00	0	0.00	58.80	0	7,709	0.00%
2023/08/10	6	59.48	23	59.69	59.50	-17	7,662	-0.22%
2023/08/09	2	60.70	4	60.50	60.70	-2	7,615	-0.03%
2023/08/08	8	61.04	5	60.72	60.80	3	7,593	0.04%
2023/08/07	7.1	61.31	13	61.88	61.70	-5.9	7,542	-0.08%
2023/08/04	1	60.60	4	60.30	60.80	-3	7,438	-0.04%
2023/08/02	0	60.40	1	61.20	60.40	-1	7,414	-0.01%
2023/08/01	11	60.97	3	60.93	60.70	8	7,291	0.11%
2023/07/31	7	63.17	7	63.53	61.70	0	7,170	0.00%
2023/07/28	49.1	63.71	46	63.57	64.10	3.1	6,834	0.04%
2023/07/27	13	60.95	9	60.82	61.50	4	6,461	0.06%
2023/07/26	8	61.75	3	61.60	61.40	5	6,392	0.08%
2023/07/25	1	62.00	1	61.90	62.40	0	6,388	0.00%
2023/07/24	4.1	61.87	1	62.50	61.80	3.1	6,360	0.05%
2023/07/21	5	63.00	5	62.60	63.30	0	6,277	0.00%
2023/07/20	12	63.16	2	63.40	63.90	10	6,173	0.16%
2023/07/19	24	64.11	16	64.14	63.50	8	6,018	0.13%
2023/07/18	0	0.00	8	62.51	63.00	-8	5,804	-0.14%
2023/07/17	0	0.00	3	62.17	62.30	-3	5,787	-0.05%
2023/07/14	4	61.40	6.2	61.47	61.10	-2.2	5,768	-0.04%
2023/07/13	3	62.13	7	62.16	62.00	-4	5,679	-0.07%
2023/07/12	1	60.70	2	60.80	60.70	-1	5,566	-0.02%
2023/07/11	1	60.70	4	61.20	61.40	-3	5,602	-0.05%
2023/07/10	1	60.70	2	61.00	60.90	-1	5,564	-0.02%
2023/07/07	1	60.10	2	60.30	60.40	-1	5,564	-0.02%
2023/07/06	3.1	61.52	1	61.40	61.00	2.1	5,565	0.04%
2023/07/05	3.1	62.74	3	63.13	62.40	0.1	5,534	0.00%
2023/07/04	9	62.84	32.1	62.63	62.90	-23.1	5,450	-0.42%
2023/07/03	1.3	61.35	2	61.55	61.40	-0.8	5,325	-0.01%
2023/06/30	4.1	60.18	1	60.90	60.90	3	5,283	0.06%
2023/06/29	7.2	60.26	2.2	59.86	60.30	5	5,241	0.10%
2023/06/28	17	62.24	0	61.40	61.10	17	5,207	0.33%
2023/06/27	1	61.20	11.1	60.68	60.40	-10.1	5,197	-0.19%
2023/06/26	11	59.35	10.2	59.37	59.60	0.9	5,216	0.02%
2023/06/21	6.1	60.55	11.5	60.36	60.20	-5.4	5,152	-0.10%
2023/06/20	10.2	62.35	5.4	62.27	61.70	4.8	5,035	0.09%
2023/06/19	13	65.15	19.5	65.80	65.50	-6.5	4,856	-0.13%
2023/06/16	18.2	63.92	121.5	63.97	64.00	-103.3	4,636	-2.23%	大賣/鉅額交易
2023/06/15	11.2	63.05	25	62.54	63.90	-13.9	4,478	-0.31%
2023/06/14	11.4	61.05	12	61.45	61.40	-0.6	4,336	-0.01%
2023/06/13	0	0.00	4	60.23	60.50	-4	4,458	-0.09%
2023/06/12	3	59.43	2	60.25	59.30	1	4,532	0.02%
2023/06/09	10	59.93	1	60.00	60.20	9	4,588	0.20%
2023/06/08	0	0.00	10	59.33	59.40	-10	4,606	-0.22%
2023/06/07	4	58.50	0	0.00	59.10	4	4,715	0.08%
2023/06/06	5	58.58	2	58.60	58.70	3	4,764	0.06%
2023/06/05	2	58.40	0	0.00	58.80	2	4,956	0.04%
2023/06/02	4	58.55	2	58.40	58.50	2	5,141	0.04%
2023/06/01	1	57.60	0	0.00	58.10	1	5,147	0.02%
2023/05/31	1	58.10	0	0.00	58.20	1	5,204	0.02%
2023/05/30	5	58.60	5	58.14	58.30	0	5,186	0.00%
2023/05/29	5	58.34	6	58.20	58.40	-1	5,167	-0.02%
2023/05/26	110	56.75	13	57.00	57.40	97	5,104	1.90%	大買/
2023/05/25	0.3	55.20	4	55.03	55.40	-3.7	4,929	-0.08%
2023/05/24	0	0.00	1	54.70	54.80	-1	4,916	-0.02%
2023/05/22	0	54.40	0	0.00	54.10	0	4,965	0.00%
2023/05/19	1	53.70	1	54.10	54.50	0	5,006	0.00%
2023/05/18	0.3	54.00	0	0.00	54.30	0.3	5,054	0.01%
2023/05/17	0	0.00	2	53.60	53.60	-2	5,132	-0.04%
2023/05/16	1	53.60	0	0.00	53.00	1	5,178	0.02%
2023/05/15	0	52.90	0.1	53.00	52.90	-0.1	5,208	0.00%
2023/05/12	0	53.40	0	0.00	53.10	0	5,249	0.00%
2023/05/11	0	53.00	0	0.00	53.30	0	5,274	0.00%
2023/05/10	0	53.80	0	0.00	53.70	0	5,350	0.00%
2023/05/09	0.1	53.90	0	0.00	54.20	0.1	5,391	0.00%
2023/05/05	0	53.57	10	53.20	53.90	-10	5,402	-0.18%
2023/05/04	0	0.00	2	53.60	53.60	-2	5,485	-0.04%
2023/05/03	0	53.57	0	0.00	53.40	0	5,558	0.00%
2023/05/02	7	53.91	0	54.00	53.90	7	5,576	0.13%
2023/04/28	8	53.99	0	0.00	54.00	8	5,670	0.14%
2023/04/27	2	53.40	0	0.00	53.60	2	5,651	0.04%
2023/04/26	1	53.40	3	52.80	53.30	-2	5,670	-0.04%
2023/04/25	2	54.40	0	54.00	53.00	2	5,641	0.04%
2023/04/24	0	54.50	0	0.00	54.40	0	5,588	0.00%
2023/04/21	2	55.25	0	0.00	54.60	2	5,579	0.04%
2023/04/20	0	55.80	0	0.00	55.80	0	5,528	0.00%
2023/04/19	7	56.66	0	0.00	56.50	7	5,485	0.13%
2023/04/18	1	57.70	5	57.30	57.20	-4	5,428	-0.07%
2023/04/17	0	0.00	5	57.60	57.60	-5	5,417	-0.09%
2023/04/14	1	57.20	5.6	57.39	57.40	-4.6	5,383	-0.09%
2023/04/13	3	57.90	0	0.00	57.70	3	5,332	0.06%
2023/04/12	21	58.40	3	58.37	58.40	18	5,311	0.34%
2023/04/11	0	57.80	2	58.40	58.30	-2	5,258	-0.04%
2023/04/10	0	57.50	1	58.10	57.40	-1	5,226	-0.02%
2023/04/07	3	58.50	0	0.00	58.00	3	5,191	0.06%
2023/04/06	3.1	57.90	0	0.00	58.30	3.1	5,139	0.06%
2023/03/31	5.1	57.51	0	0.00	57.50	5.1	5,082	0.10%
2023/03/30	0	0.00	9	56.92	57.40	-9	5,037	-0.18%
2023/03/29	1	55.70	5	56.40	56.00	-4	5,003	-0.08%
2023/03/28	6.1	56.01	1	56.10	56.10	5.1	4,986	0.10%
2023/03/27	10	56.91	2	56.90	56.70	8	4,901	0.16%
2023/03/24	9	58.20	1	58.40	58.00	8	4,809	0.17%
2023/03/23	2	58.30	4	58.30	58.40	-2	4,764	-0.04%
2023/03/22	4	57.90	3	58.00	57.70	1	4,696	0.02%
2023/03/21	0	58.00	0	0.00	58.00	0	4,642	0.00%
2023/03/20	2	58.10	1	57.80	57.60	1	4,600	0.02%
2023/03/17	5	57.46	7	57.93	57.70	-2	4,536	-0.04%
2023/03/16	19.1	57.63	10	57.13	57.20	9.1	4,434	0.21%
2023/03/15	3	58.53	4	58.97	58.50	-1	4,213	-0.02%
2023/03/14	10.1	57.85	6	57.50	57.30	4.1	4,080	0.10%
2023/03/13	1	57.40	0	0.00	57.40	1	3,957	0.03%
2023/03/10	3.1	57.44	0	0.00	56.50	3.1	3,845	0.08%
2023/03/09	2	59.80	8	59.26	59.40	-6	3,717	-0.16%
2023/03/08	7	59.36	4	59.70	59.60	3	3,611	0.08%
2023/03/07	8	58.87	6.1	58.49	58.90	1.9	3,442	0.06%
2023/03/06	5	56.86	5	57.16	56.90	0	3,315	0.00%
2023/03/03	4	55.60	4.3	55.85	56.40	-0.3	3,276	-0.01%
2023/03/02	0	55.10	0	0.00	54.90	0	3,274	0.00%
2023/03/01	0	55.05	2	55.05	55.10	-2	3,282	-0.06%
2023/02/24	1.1	56.73	0	0.00	56.10	1.1	3,275	0.03%
2023/02/23	1	55.50	1	55.60	56.10	0	3,201	0.00%
2023/02/22	2.2	54.34	0	0.00	54.80	2.2	3,171	0.07%
2023/02/21	0	54.60	0	54.90	54.40	0	3,187	0.00%
2023/02/20	0	55.00	0.3	55.00	54.80	-0.3	3,236	-0.01%
2023/02/17	0	0.00	5	55.20	55.00	-5	3,274	-0.15%
2023/02/16	5.3	54.29	0	0.00	54.30	5.3	3,295	0.16%
2023/02/15	2.1	54.98	0	0.00	54.30	2.1	3,415	0.06%
2023/02/14	0	55.85	2	55.60	55.90	-2	3,387	-0.06%
2023/02/13	1	55.40	1	55.70	55.90	0	3,474	0.00%
2023/02/10	0	55.30	2	56.00	55.30	-2	3,588	-0.06%
2023/02/09	0	55.83	1	56.50	56.00	-1	3,616	-0.03%
2023/02/08	0	56.00	24	55.75	56.10	-24	3,639	-0.66%
2023/02/07	0	0.00	5	55.86	56.40	-5	3,581	-0.14%
2023/02/06	0	55.20	2	55.45	55.50	-2	3,626	-0.06%
2023/02/03	0.2	55.00	2	55.20	55.10	-1.8	3,748	-0.05%
2023/02/02	0.3	54.90	1	54.80	54.70	-0.8	3,735	-0.02%
2023/02/01	0	0.00	10	53.60	53.90	-10	3,795	-0.26%
2023/01/31	0	53.00	2	53.05	52.70	-2	3,740	-0.05%
2023/01/30	10	53.00	3.5	52.77	53.00	6.5	3,744	0.17%
2023/01/17	2	51.10	1	51.20	51.10	1	3,697	0.03%
2023/01/16	0	0.00	2	50.75	50.90	-2	3,724	-0.05%
2023/01/13	1	50.70	0	0.00	50.10	1	3,724	0.03%
2023/01/12	0	0.00	0.1	50.23	50.40	-0.1	3,791	0.00%
2023/01/10	0	0.00	2.2	50.76	50.80	-2.2	3,918	-0.06%
2023/01/09	0	0.00	0.5	50.83	50.90	-0.5	3,945	-0.01%
2023/01/06	0	0.00	1.2	50.00	50.10	-1.2	3,930	-0.03%
2023/01/05	0	0.00	2	49.98	50.00	-2	3,981	-0.05%
2023/01/04	0	0.00	0.3	49.67	49.50	-0.3	4,006	-0.01%
2023/01/03	0	0.00	9.6	49.89	49.60	-9.6	4,062	-0.24%
2022/12/30	0	0.00	0.9	49.17	49.60	-0.9	4,069	-0.02%
2022/12/29	0	47.45	0.4	48.59	48.30	-0.3	4,076	-0.01%
2022/12/28	0.1	48.55	0	0.00	48.20	0.1	4,116	0.00%
2022/12/23	2	49.88	0	0.00	49.85	2	4,190	0.05%
2022/12/22	0	0.00	5.3	50.64	50.30	-5.3	4,214	-0.13%
2022/12/21	0	0.00	2	50.00	49.90	-2	4,223	-0.05%
2022/12/20	0	48.55	0	49.50	48.20	0	4,195	0.00%
2022/12/19	1	50.50	0	0.00	50.10	1	4,203	0.02%
2022/12/16	0	0.00	0	50.00	50.70	0	4,206	0.00%
2022/12/15	0	0.00	0	50.30	50.60	0	4,210	0.00%
2022/12/09	1	51.00	0	0.00	50.30	1	4,294	0.02%
2022/12/08	1	50.21	0	0.00	50.70	1	4,313	0.02%
2022/12/07	0	0.00	2	50.10	50.10	-2	4,324	-0.05%
2022/12/06	1	51.00	3	50.87	50.60	-2	4,321	-0.05%
2022/12/05	9	51.80	1	52.00	52.10	8	4,321	0.19%
2022/12/02	1	50.40	2	50.70	51.00	-1	4,380	-0.02%
2022/12/01	2	50.50	0	0.00	50.30	2	4,376	0.05%
2022/11/29	0	49.00	0	0.00	49.55	0	4,402	0.00%
2022/11/28	3	50.19	0	0.00	49.65	3	4,372	0.07%
2022/11/25	0.1	50.00	1	49.95	50.10	-0.9	4,293	-0.02%
2022/11/24	1.1	49.47	1	49.50	49.25	0.1	4,259	0.00%
2022/11/22	0	0.00	1	50.10	50.10	-1	4,174	-0.02%
2022/11/21	0	0.00	1	50.10	50.10	-1	4,172	-0.02%
2022/11/18	2.1	50.19	2	50.35	50.10	0.1	4,186	0.00%
2022/11/17	2	50.25	7	50.03	50.30	-5	4,147	-0.12%
2022/11/16	3	49.73	7	49.74	50.00	-4	4,132	-0.10%
2022/11/15	2	48.80	1	49.00	48.90	1	4,093	0.02%
2022/11/14	1	48.70	0	0.00	48.70	1	4,045	0.02%
2022/11/11	0.3	47.20	1	47.95	48.35	-0.8	3,975	-0.02%
2022/11/10	1.5	46.39	1	46.30	46.75	0.5	3,816	0.01%
2022/11/09	1	46.30	2	45.83	46.15	-1	3,794	-0.03%
2022/11/08	7	45.74	10	45.64	45.30	-3	3,716	-0.08%
2022/11/07	1	45.05	2	44.85	44.85	-1	3,619	-0.03%
2022/11/04	1	44.05	1	44.20	44.65	0	3,607	0.00%
2022/11/03	1	43.95	12	43.71	44.00	-11	3,581	-0.31%
2022/11/02	1.3	44.01	11	43.94	43.85	-9.8	3,611	-0.27%
2022/11/01	5	43.99	5	44.13	43.95	0	3,661	0.00%
2022/10/31	1	42.05	1	42.25	41.85	0	3,563	0.00%
2022/10/28	12	42.74	7	42.39	41.65	5	3,615	0.14%
2022/10/27	3	40.55	0	0.00	40.60	3	3,500	0.09%
2022/10/26	8	40.19	0	0.00	39.70	8	3,520	0.23%
2022/10/25	5	40.21	4	40.41	39.75	1	3,551	0.03%
2022/10/24	2	39.48	0	0.00	39.70	2	3,576	0.06%
2022/10/21	0	38.65	0	0.00	38.70	0	3,586	0.00%
2022/10/20	5	38.16	0	0.00	38.85	5	3,572	0.14%
2022/10/19	1	39.55	0	0.00	39.30	1	3,566	0.03%
2022/10/18	1	40.10	0	0.00	40.15	1	3,549	0.03%
2022/10/17	0	39.70	2	40.60	40.85	-2	3,529	-0.06%
2022/10/13	0	0.00	1	39.55	38.50	-1	3,635	-0.03%
2022/10/12	4	40.41	0	0.00	40.15	4	3,611	0.11%
2022/10/11	0	41.68	2	41.65	41.00	-2	3,652	-0.05%
2022/10/07	1	44.05	0	0.00	44.25	1	3,672	0.03%
2022/10/05	1	44.10	0	0.00	43.60	1	3,719	0.03%
2022/10/04	0	0.00	1	43.60	43.40	-1	3,743	-0.03%
2022/10/03	1	42.90	0	0.00	42.50	1	3,799	0.03%
2022/09/30	0	40.35	1	40.70	41.80	-1	3,847	-0.03%
2022/09/29	1	40.45	2	40.80	40.90	-1	3,860	-0.03%
2022/09/28	4	41.09	1	40.60	39.40	3	3,851	0.08%
2022/09/27	0	0.00	4	40.68	41.40	-4	3,850	-0.10%
2022/09/26	0	41.42	0	0.00	40.65	0	3,860	0.00%
2022/09/23	1	43.25	1	43.15	42.90	0	3,865	0.00%
2022/09/22	0	42.80	0	0.00	43.80	0	3,907	0.00%
2022/09/21	15	43.45	15	43.19	43.20	0	3,920	0.00%
2022/09/20	2	44.05	2	43.78	44.05	0	3,940	0.00%
2022/09/19	4.3	44.33	4	44.23	44.00	0.3	3,970	0.01%
2022/09/16	0.2	45.65	1	45.00	45.00	-0.8	3,966	-0.02%
2022/09/15	1	46.05	2	46.75	46.10	-1	4,002	-0.02%
2022/09/14	0	46.45	0	0.00	46.80	0	4,046	0.00%
2022/09/13	1	46.55	1	46.70	46.70	0	4,061	0.00%
2022/09/12	3	46.67	23	46.68	46.65	-20	4,086	-0.49%
2022/09/08	3	45.87	2	45.90	46.00	1	4,072	0.02%
2022/09/07	2	42.80	2	43.25	42.65	0	4,050	0.00%
2022/09/06	3	43.57	4	43.41	43.25	-1	4,107	-0.02%
2022/09/05	2	44.07	2	43.65	43.50	0	4,158	0.00%
2022/09/02	2	45.45	2	45.60	45.60	0	4,154	0.00%
2022/09/01	0	45.60	5	45.88	45.40	-5	4,189	-0.12%
2022/08/31	0	0.00	2	45.40	45.80	-2	4,218	-0.05%
2022/08/30	2	45.10	0	0.00	44.95	2	4,227	0.05%
2022/08/29	2	44.65	2	45.00	44.80	0	4,249	0.00%
2022/08/26	4	46.00	0	0.00	45.55	4	4,283	0.09%
2022/08/25	0	0.00	3	46.03	46.10	-3	4,437	-0.07%
2022/08/23	0	44.35	0	0.00	44.50	0	4,650	0.00%
2022/08/22	3	44.82	0	0.00	44.80	3	4,663	0.06%
2022/08/19	0	0.00	1	46.05	45.70	-1	4,610	-0.02%
2022/08/18	0	0.00	6	45.36	45.65	-6	4,581	-0.13%
2022/08/17	4	46.06	4	46.04	45.85	0	4,553	0.00%
2022/08/16	0	0.00	1	45.50	45.60	-1	4,514	-0.02%
2022/08/15	5	44.86	5	44.96	44.95	0	4,458	0.00%
2022/08/12	0	43.80	2	44.20	44.10	-2	4,395	-0.05%
2022/08/11	1.2	43.56	2	43.50	43.50	-0.8	4,350	-0.02%
2022/08/09	4	43.14	2	43.40	43.50	2	4,269	0.05%
2022/08/08	2	43.65	4	43.25	43.50	-2	4,212	-0.05%
2022/08/05	2	41.45	9	41.59	41.50	-7	4,074	-0.17%
2022/08/04	4	41.00	3	41.00	41.00	1	4,032	0.02%
2022/08/03	5	40.28	4	41.05	40.80	1	3,925	0.03%
2022/08/02	0	0.00	7	40.30	40.00	-7	3,873	-0.18%
2022/08/01	14	41.49	7	41.27	41.20	7	3,837	0.18%
2022/07/29	6	41.03	1	40.85	41.15	5	3,775	0.13%
2022/07/28	2	39.00	12	39.53	39.90	-10	3,698	-0.27%
2022/07/27	8	39.14	6	39.19	39.40	2	3,638	0.06%
2022/07/26	13	38.64	6	38.31	38.30	7	3,615	0.19%
2022/07/25	4	39.55	0	0.00	39.65	4	3,564	0.11%
2022/07/22	3	40.78	19	40.38	40.15	-16	3,526	-0.45%
2022/07/21	1	40.00	5	39.75	40.45	-4	3,515	-0.11%
2022/07/20	4	40.44	1	39.55	39.60	3	3,490	0.09%
2022/07/19	6	38.58	0	0.00	38.60	6	3,402	0.18%
2022/07/18	1	37.75	0	0.00	38.70	1	3,375	0.03%
2022/07/15	9	37.39	1	36.50	37.55	8	3,286	0.24%
2022/07/14	6	35.87	0	0.00	36.25	6	3,222	0.19%
2022/07/13	0.1	35.65	2	36.05	35.75	-1.9	3,171	-0.06%
2022/07/12	3	34.90	1	35.65	34.85	2	3,135	0.06%
2022/07/08	3	36.80	8	37.18	37.25	-5	3,019	-0.17%
2022/07/06	7	34.79	1	34.15	34.05	6	2,969	0.20%
2022/07/05	1	34.65	1	34.35	35.10	0	2,965	0.00%
2022/07/01	3	35.23	8	35.94	34.55	-5	2,934	-0.17%
2022/06/30	3	36.32	3	36.33	35.90	0	2,892	0.00%
2022/06/29	0	0.00	1	37.10	37.20	-1	2,842	-0.04%
2022/06/28	1	38.00	1	37.80	37.95	0	2,805	0.00%
2022/06/27	3	39.20	3	39.05	39.00	0	2,781	0.00%
2022/06/24	9	38.98	7	38.84	38.60	2	2,734	0.07%
2022/06/23	7	38.59	1	38.55	38.55	6	2,726	0.22%
2022/06/20	0	0.00	13	42.38	40.35	-13	2,576	-0.50%
2022/06/17	3	42.88	1	43.25	43.10	2	2,524	0.08%
2022/06/16	35	46.09	15	45.09	44.70	20	2,470	0.81%
2022/06/15	1.1	50.11	0	0.00	49.75	1.1	2,387	0.04%
2022/06/13	10	50.20	1	50.30	50.00	9	2,307	0.39%
2022/06/10	2	51.10	2	51.10	51.10	0	2,266	0.00%
2022/06/09	0.1	50.60	9	50.77	50.50	-9	2,219	-0.40%
2022/06/08	0	0.00	2	50.00	50.10	-2	2,172	-0.09%
2022/06/07	2	49.70	22	49.88	50.00	-20	2,161	-0.93%
2022/06/06	12	49.85	20	49.77	50.20	-8	2,140	-0.37%
2022/06/02	10.1	50.42	11	50.41	50.40	-1	2,125	-0.04%
2022/06/01	52	49.55	55	49.78	49.60	-3	1,963	-0.15%
2022/05/31	35	47.72	74	47.81	48.25	-39	1,806	-2.16%
2022/05/30	45	47.34	6	45.98	47.40	39	1,732	2.25%
2022/05/26	0	0.00	2	44.65	44.30	-2	1,707	-0.12%
2022/05/25	2	44.60	0	0.00	44.55	2	1,745	0.11%
2022/05/24	6	44.98	0	0.00	44.40	6	1,800	0.33%
2022/05/23	3	45.20	0	0.00	45.05	3	1,811	0.17%
2022/05/20	3	44.97	3	45.45	45.50	0	1,861	0.00%
2022/05/19	3	44.55	0	0.00	44.85	3	1,872	0.16%
2022/05/18	11	45.52	0	0.00	45.45	11	1,898	0.58%
2022/05/16	0	44.70	3	44.75	44.80	-3	1,936	-0.15%
2022/05/13	0	0.00	1	43.45	44.40	-1	1,953	-0.05%
2022/05/06	1	45.45	2	44.55	45.45	-1	2,180	-0.05%
2022/04/29	3	43.50	0	0.00	43.50	3	2,291	0.13%
2022/04/28	2	43.60	1	43.60	43.50	1	2,326	0.04%
2022/04/27	2	42.85	0	0.00	42.85	2	2,343	0.09%
2022/04/25	1	44.60	0	0.00	44.80	1	2,317	0.04%
2022/04/20	2	47.25	0	0.00	47.10	2	2,418	0.08%
2022/04/18	1	45.50	2	45.85	45.65	-1	2,511	-0.04%
2022/04/15	0	0.00	1	46.25	46.10	-1	2,537	-0.04%
2022/04/12	1	46.10	0	0.00	46.10	1	2,646	0.04%
2022/04/01	1	49.55	0	0.00	49.60	1	2,671	0.04%
2022/03/29	1	49.60	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%
2022/03/25	0	0.00	1	50.80	50.50	-1	2,738	-0.04%
2022/03/23	0	50.90	0	0.00	50.70	0	2,768	0.00%
2022/03/18	1	50.60	3	50.47	50.40	-2	2,895	-0.07%
2022/03/17	1	49.85	0	0.00	50.30	1	2,898	0.03%
2022/03/16	3	48.43	0	0.00	48.40	3	2,882	0.10%
2022/03/10	1	50.20	0	50.40	50.50	1	3,021	0.03%
2022/03/08	1	49.50	0	0.00	48.30	1	3,136	0.03%
2022/03/04	0	52.00	2	52.00	51.70	-2	3,246	-0.06%
2022/03/03	0	0.00	2	52.00	52.00	-2	3,297	-0.06%
2022/02/25	0	0.00	6	50.08	50.60	-6	3,573	-0.17%
2022/02/24	4	49.93	3	49.93	49.20	1	3,643	0.03%
2022/02/23	1	50.20	0	0.00	50.50	1	3,777	0.03%
2022/02/22	5	50.56	0	0.00	50.00	5	3,815	0.13%
2022/02/21	2	51.35	0	0.00	51.50	2	3,828	0.05%
2022/02/18	1	51.40	0	0.00	51.50	1	3,877	0.03%
2022/02/17	1	51.70	0	0.00	51.70	1	3,931	0.03%
2022/02/16	21	51.71	5	51.90	51.70	16	4,002	0.40%
2022/02/15	11	51.48	4	51.20	51.20	7	4,080	0.17%
2022/02/14	6	51.67	5	51.60	51.60	1	4,139	0.02%
2022/02/11	2.1	53.11	0	0.00	53.00	2.1	4,157	0.05%
2022/02/10	9	53.80	0	0.00	53.70	9	4,226	0.21%
2022/02/09	3	53.70	3	53.33	54.40	0	4,347	0.00%
2022/02/08	0	52.40	0	0.00	52.10	0	4,403	0.00%
2022/02/07	1	51.80	0	0.00	51.90	1	4,489	0.02%
2022/01/26	2	51.80	0	0.00	52.20	2	4,650	0.04%
2022/01/21	0.1	53.30	1	53.50	53.00	-0.9	5,218	-0.02%
2022/01/20	2	53.40	0	0.00	53.30	2	5,229	0.04%
2022/01/17	1	52.90	1	53.30	53.20	0	5,378	0.00%
2022/01/14	1	51.81	2	52.50	51.90	-1	5,469	-0.02%
2022/01/13	0	0.00	1	51.70	51.70	-1	5,598	-0.02%
2022/01/12	0	0.00	3	52.00	52.00	-3	5,617	-0.05%
2022/01/11	1.1	52.71	1	53.10	52.20	0.1	5,670	0.00%
2022/01/07	3	52.90	2	52.85	52.70	1	5,829	0.02%
2022/01/06	2	53.85	0	0.00	54.10	2	5,840	0.03%
2022/01/05	0	0.00	1	54.60	54.60	-1	5,891	-0.02%
2022/01/03	0	55.60	0	0.00	54.70	0	6,104	0.00%
2021/12/30	4	55.83	5	55.52	55.50	-1	6,197	-0.02%
2021/12/29	0	0.00	3	55.70	55.70	-3	6,262	-0.05%
2021/12/27	0	55.30	0	0.00	55.30	0	6,487	0.00%
2021/12/24	3	55.20	0	0.00	55.30	3	6,582	0.05%
2021/12/23	3	55.80	0	0.00	54.80	3	6,681	0.05%
2021/12/22	0	0.00	2	55.30	55.50	-2	6,810	-0.03%
2021/12/17	1	55.00	0	0.00	54.70	1	7,216	0.01%
2021/12/15	7	53.81	0	0.00	54.30	7	7,325	0.10%
2021/12/14	5	54.14	0	0.00	53.50	5	7,377	0.07%
2021/12/13	1	55.30	0	0.00	55.10	1	7,484	0.01%
2021/12/10	0	0.00	1	56.00	55.80	-1	7,661	-0.01%
2021/12/08	2	55.60	1	56.20	56.30	1	7,967	0.01%
2021/12/07	1.1	55.84	0	0.00	55.60	1.1	8,109	0.01%
2021/12/06	2	56.90	2	57.00	57.00	0	8,377	0.00%
2021/12/03	1	57.50	0	0.00	57.60	1	8,616	0.01%
2021/12/02	0	0.00	1	56.70	56.90	-1	8,791	-0.01%
2021/12/01	0	0.00	1	55.00	56.70	-1	9,061	-0.01%
2021/11/30	1	55.50	3	55.50	55.50	-2	9,265	-0.02%
2021/11/29	3	53.63	3	53.37	54.40	0	9,701	0.00%
2021/11/26	4	53.58	37	52.90	53.00	-33	10,180	-0.32%
2021/11/25	6	55.47	1	55.00	54.90	5	10,603	0.05%
2021/11/24	0	0.00	1	55.80	56.00	-1	12,244	-0.01%
2021/11/22	3	55.73	1	55.80	57.60	2	13,796	0.01%
2021/11/19	7	56.96	3	57.23	56.60	4	13,942	0.03%
2021/11/18	3	57.30	0	0.00	57.30	3	14,141	0.02%
2021/11/17	2	57.70	1	57.50	57.70	1	14,253	0.01%
2021/11/16	4	57.93	0	0.00	57.40	4	14,345	0.03%
2021/11/15	2	57.30	5	57.82	58.30	-3	14,469	-0.02%
2021/11/12	6	57.85	12	57.28	57.20	-6	14,623	-0.04%
2021/11/11	9	58.66	13	58.50	58.60	-4	14,677	-0.03%
2021/11/10	8	58.98	4	59.13	59.40	4	14,744	0.03%
2021/11/09	4	58.73	6	58.65	58.50	-2	14,990	-0.01%
2021/11/08	18	61.02	7	59.54	58.90	11	15,168	0.07%
2021/11/05	7	60.70	4	60.33	61.30	3	15,129	0.02%
2021/11/04	0	0.00	7	59.56	59.50	-7	15,237	-0.05%
2021/11/03	6	58.08	7	58.41	58.20	-1	15,291	-0.01%
2021/11/02	2	59.95	12	60.45	59.80	-10	15,548	-0.06%
2021/11/01	11	60.45	22	60.79	61.50	-11	15,592	-0.07%
2021/10/29	40.1	59.90	26	59.70	59.40	14.1	15,652	0.09%
2021/10/28	1	57.50	12	57.90	57.70	-11	15,872	-0.07%
2021/10/27	5	57.20	1	57.40	57.50	4	16,604	0.02%
2021/10/26	5	57.48	8	57.13	56.80	-3	16,845	-0.02%
2021/10/25	12	57.71	0	0.00	58.10	12	16,942	0.07%
2021/10/22	8	57.79	5	57.82	57.70	3	17,212	0.02%
2021/10/21	11	57.85	14	57.45	56.60	-3	17,370	-0.02%
2021/10/20	3	57.70	1	58.20	58.00	2	17,637	0.01%
2021/10/19	2	57.10	10	57.17	57.50	-8	17,857	-0.04%
2021/10/18	16	55.71	10	55.61	55.40	6	18,163	0.03%
2021/10/15	2	55.90	10	56.17	56.70	-8	18,840	-0.04%
2021/10/14	3	53.50	4	53.98	54.00	-1	19,648	-0.01%
2021/10/13	4	52.95	8	53.39	53.50	-4	20,004	-0.02%
2021/10/12	2	53.00	1	52.30	52.90	1	20,096	0.00%
2021/10/08	18	56.02	18	55.91	55.90	0	20,389	0.00%
2021/10/07	13	56.15	16	55.73	56.30	-3	21,687	-0.01%
2021/10/06	13	55.61	3	54.43	54.10	10	22,623	0.04%
2021/10/05	1	53.70	10	54.48	55.60	-9	22,723	-0.04%
2021/10/01	5	56.70	4	56.55	55.70	1	22,740	0.00%
2021/09/30	3	56.97	6	57.63	58.50	-3	22,859	-0.01%
2021/09/29	40	58.30	4	58.25	57.20	36	22,762	0.16%
2021/09/28	2	59.75	37	60.43	60.60	-35	22,649	-0.15%
2021/09/27	14	61.66	3	61.90	60.50	11	22,617	0.05%
2021/09/24	5	62.60	9	62.58	62.90	-4	22,495	-0.02%
2021/09/23	14	60.31	2	60.70	60.00	12	22,317	0.05%
2021/09/22	4	60.08	3	60.03	59.60	1	22,350	0.00%
2021/09/17	5	61.96	4	62.38	62.40	1	22,326	0.00%
2021/09/16	6	62.30	6	63.00	61.80	0	22,421	0.00%
2021/09/15	13	64.28	7	64.54	64.30	6	22,291	0.03%
2021/09/14	18	63.19	28	64.46	64.60	-10	22,151	-0.05%
2021/09/13	19	64.46	4	64.70	64.00	15	21,953	0.07%
2021/09/10	45	65.30	12	65.65	65.60	33	21,916	0.15%
2021/09/09	8	65.70	25	66.28	66.40	-17	21,738	-0.08%
2021/09/08	44	64.80	35	63.57	63.00	9	21,414	0.04%
2021/09/07	32	65.08	35	65.36	65.80	-3	21,179	-0.01%
2021/09/06	21	67.50	39	66.51	66.40	-18	20,977	-0.09%
2021/09/03	20	67.59	24	67.79	67.30	-4	20,743	-0.02%
2021/09/02	53	66.78	28	67.44	65.80	25	20,805	0.12%
2021/09/01	75	69.95	24	69.72	69.00	51	20,307	0.25%
2021/08/31	45	70.27	35	70.73	71.80	10	19,856	0.05%
2021/08/30	196	69.31	1,026	70.11	70.20	-830	19,361	-4.29%	大買/大賣/鉅額交易
2021/08/27	883	68.24	122.5	67.40	69.10	760.5	17,627	4.31%	大買/大賣/鉅額交易
2021/08/26	23	62.92	24	62.64	62.90	-1	16,152	-0.01%
2021/08/25	31	62.11	10	62.17	62.00	21	15,912	0.13%
2021/08/24	13	60.77	20	61.49	62.40	-7	15,598	-0.04%
2021/08/23	2	59.20	1	60.20	60.10	1	15,377	0.01%
2021/08/20	7	57.57	19	58.13	58.20	-12	15,262	-0.08%
2021/08/19	4	57.85	6	57.75	57.20	-2	15,117	-0.01%
2021/08/18	18	56.36	27	57.19	59.40	-9	14,921	-0.06%
2021/08/17	1	55.50	1	54.10	54.30	0	14,733	0.00%
2021/08/16	3	56.97	4	56.98	56.50	-1	14,598	-0.01%
2021/08/13	9	58.93	4	59.53	56.80	5	14,477	0.03%
2021/08/12	2	59.55	5	60.20	60.80	-3	14,211	-0.02%
2021/08/11	5	59.76	3	59.87	58.80	2	13,972	0.01%
2021/08/10	16	60.13	2	60.90	61.00	14	13,860	0.10%
2021/08/09	4	61.45	17	61.99	60.40	-13	13,700	-0.09%
2021/08/06	17	64.18	31	62.88	61.70	-14	13,599	-0.10%
2021/08/05	11	62.11	4	62.38	63.10	7	13,217	0.05%
2021/08/04	13	62.83	9.1	62.83	62.70	3.9	13,128	0.03%
2021/08/03	99	63.15	63.1	63.34	63.00	35.9	12,951	0.28%
2021/08/02	98	61.03	118.6	61.95	63.00	-20.6	12,488	-0.16%	大賣/
2021/07/30	22	58.80	26.1	58.80	59.20	-4.1	11,748	-0.03%
2021/07/29	88	56.20	85	56.70	57.70	3	11,553	0.03%
2021/07/28	8.1	55.26	14	53.71	55.70	-5.9	11,426	-0.05%
2021/07/27	61	58.07	72	58.32	57.50	-11	11,225	-0.10%
2021/07/26	231	59.75	196	59.81	59.90	35	11,074	0.32%	大買/大賣/
2021/07/23	8.1	57.32	10	58.01	57.20	-1.9	10,768	-0.02%
2021/07/22	8.2	59.37	10	60.42	59.50	-1.8	10,663	-0.02%
2021/07/21	133	60.25	140.8	60.47	58.50	-7.8	10,434	-0.07%	大買/大賣/
2021/07/20	304	56.29	295.5	57.12	58.30	8.5	9,936	0.09%	大買/大賣/
2021/07/19	22	54.92	74	55.18	54.40	-52	9,056	-0.57%
2021/07/16	64	51.90	8	52.24	53.30	56	8,738	0.64%
2021/07/15	9	52.47	10	52.39	52.40	-1	8,594	-0.01%
2021/07/14	75.2	55.37	34.1	55.47	55.90	41.1	8,222	0.50%
2021/07/13	45	52.28	31	52.19	52.10	14	6,875	0.20%
2021/07/12	3	48.17	7	47.92	48.15	-4	5,872	-0.07%
2021/07/09	0	0.00	2	46.55	46.90	-2	5,727	-0.03%
2021/07/08	18	47.77	0	0.00	46.85	18	5,860	0.31%
2021/07/07	1	46.41	12	46.63	47.00	-11	5,729	-0.19%
2021/07/06	3	45.50	1	45.55	45.75	2	5,640	0.04%
2021/07/02	12	44.91	0	0.00	45.20	12	5,800	0.21%
2021/07/01	0	0.00	4	44.98	44.40	-4	5,925	-0.07%
2021/06/30	0	0.00	6	45.00	45.20	-6	5,954	-0.10%
2021/06/29	1	45.00	1	45.05	44.50	0	5,939	0.00%
2021/06/28	0	0.00	2	45.75	46.00	-2	5,891	-0.03%
2021/06/25	6	45.89	2	45.43	45.80	4	5,910	0.07%
2021/06/24	0	0.00	2	44.55	44.30	-2	5,780	-0.03%
2021/06/22	0	0.00	2	43.95	43.90	-2	5,920	-0.03%
2021/06/21	0.1	43.70	1	43.65	44.15	-0.9	5,940	-0.02%
2021/06/18	0	0.00	6	44.30	44.50	-6	5,988	-0.10%
2021/06/16	5	43.68	6.1	43.52	43.50	-1.1	6,072	-0.02%
2021/06/15	3	43.70	7	44.01	43.85	-4	6,117	-0.07%
2021/06/11	7.1	44.02	24	43.96	44.20	-16.9	6,144	-0.28%
2021/06/10	67	45.47	39	45.63	44.50	28	6,097	0.46%
2021/06/09	1	44.05	4	44.20	44.20	-3	5,872	-0.05%
2021/06/08	14	43.94	10	44.10	44.10	4	5,903	0.07%
2021/06/07	15	42.64	11	42.99	43.00	4	5,914	0.07%
2021/05/31	0	0.00	1	42.35	42.50	-1	6,250	-0.02%
2021/05/28	0	0.00	4	42.40	42.55	-4	6,332	-0.06%
2021/05/27	0	0.00	1	40.50	40.95	-1	6,428	-0.02%
2021/05/24	1	39.55	0	0.00	39.60	1	6,805	0.01%
2021/05/21	4	39.50	0	0.00	39.65	4	6,941	0.06%
2021/05/20	1	39.55	1	39.80	39.40	0	7,100	0.00%
2021/05/19	0	0.00	1	38.85	39.20	-1	7,278	-0.01%
2021/05/18	3	38.57	0	0.00	38.80	3	7,498	0.04%
2021/05/17	1	36.50	2.5	35.99	36.15	-1.5	7,924	-0.02%
2021/05/14	2	38.85	3	38.51	38.55	-1	8,395	-0.01%
2021/05/13	0	0.00	0.3	38.40	38.35	-0.3	9,064	0.00%
2021/05/12	1	39.45	13	39.58	38.40	-12	9,528	-0.13%
2021/05/11	1	40.85	0	0.00	40.55	1	9,544	0.01%
2021/05/10	2	42.60	0	0.00	43.00	2	9,531	0.02%
2021/05/06	4	41.59	0	0.00	40.90	4	9,609	0.04%
2021/05/05	1	42.40	0.5	42.75	42.00	0.5	9,654	0.01%
2021/05/04	1.1	42.14	0	0.00	42.95	1.1	9,828	0.01%
2021/05/03	2.3	45.46	5	45.30	44.70	-2.7	9,932	-0.03%
2021/04/29	2	48.00	14	47.68	47.20	-12	9,931	-0.12%
2021/04/28	7	48.14	4	47.49	48.00	3	10,555	0.03%
2021/04/27	3	47.35	5	47.22	47.25	-2	10,606	-0.02%
2021/04/26	21.1	47.37	1	47.55	47.90	20.1	10,663	0.19%
2021/04/23	1	45.70	1	45.90	46.00	0	10,433	0.00%
2021/04/22	2	45.90	4	45.35	44.70	-2	10,474	-0.02%
2021/04/20	0	0.00	1	45.80	46.05	-1	10,472	-0.01%
2021/04/19	1	45.35	0	0.00	45.35	1	10,944	0.01%
2021/04/16	0	0.00	3	45.10	45.05	-3	11,042	-0.03%
2021/04/15	3	44.07	0	0.00	44.50	3	11,014	0.03%
2021/04/14	1	44.70	0	0.00	44.05	1	11,015	0.01%
2021/04/13	0	0.00	1	45.15	45.15	-1	10,919	-0.01%
2021/04/12	1	46.40	6	46.69	46.10	-5	10,932	-0.05%
2021/04/09	2	46.73	8	46.10	46.70	-6	10,850	-0.06%
2021/04/08	0	0.00	1	46.37	46.75	-1	10,773	-0.01%
2021/04/07	8	46.60	15.2	46.40	46.70	-7.1	10,641	-0.07%
2021/04/06	1	45.65	1	45.55	45.70	0	10,496	0.00%
2021/04/01	0	0.00	0.3	44.90	44.90	-0.3	10,468	0.00%
2021/03/30	0.1	45.35	2	45.50	45.35	-1.9	10,427	-0.02%
2021/03/29	7	46.04	9	45.88	45.85	-2	10,330	-0.02%
2021/03/26	4	46.00	4	45.94	45.90	0	10,305	0.00%
2021/03/25	69	45.05	69	45.23	45.20	0	10,148	0.00%
2021/03/24	0.5	44.70	1	44.55	44.60	-0.5	10,119	0.00%
2021/03/23	1	45.45	9	45.42	45.20	-8	10,091	-0.08%
2021/03/22	0	44.30	5	44.70	45.10	-5	9,994	-0.05%
2021/03/19	2	44.15	1	44.15	44.05	1	9,966	0.01%
2021/03/18	4	44.49	3	44.33	44.35	1	9,987	0.01%
2021/03/17	2	44.03	4	44.01	44.00	-2	10,005	-0.02%
2021/03/16	2	43.83	1	43.95	43.80	1	10,040	0.01%
2021/03/15	3	44.40	2	44.05	43.85	1	10,186	0.01%
2021/03/12	5	44.36	3	44.22	44.25	2	10,161	0.02%
2021/03/11	2	44.00	0	0.00	44.15	2	10,189	0.02%
2021/03/09	7	42.42	0	0.00	42.45	7	10,149	0.07%
2021/03/08	5	44.07	3	43.65	43.30	2	10,122	0.02%
2021/03/05	7	44.09	0	0.00	43.90	7	10,168	0.07%
2021/03/04	3.5	44.27	0	0.00	43.60	3.5	10,221	0.03%
2021/03/03	2	44.78	0	0.00	44.80	2	10,155	0.02%
2021/03/02	4	45.85	9	45.82	45.50	-5	10,088	-0.05%
2021/02/26	11	45.74	11	45.75	45.90	0	10,030	0.00%
2021/02/25	1	45.80	0	0.00	45.35	1	10,222	0.01%
2021/02/24	12	46.04	5	46.00	45.60	7	10,283	0.07%
2021/02/23	10	46.72	1	46.10	46.15	9	10,120	0.09%
2021/02/22	4	46.01	3	46.53	46.80	1	9,978	0.01%
2021/02/19	6.2	46.31	1	46.05	46.15	5.2	9,808	0.05%
2021/02/18	6	47.41	4.1	48.29	47.50	1.9	9,634	0.02%
2021/02/17	3	48.98	2	48.85	49.00	1	9,409	0.01%
2021/02/05	22	47.81	12.4	48.00	47.55	9.6	8,932	0.11%
2021/02/04	8	47.09	24.5	47.15	47.80	-16.5	8,421	-0.20%
2021/02/03	4	45.16	17	45.40	45.70	-13	7,728	-0.17%
2021/02/02	0	0.00	9	43.13	43.60	-9	7,246	-0.12%
2021/02/01	0	0.00	1	42.30	41.60	-1	7,180	-0.01%
2021/01/29	0	0.00	2	43.30	41.65	-2	7,136	-0.03%
2021/01/28	0	0.00	1	43.00	42.80	-1	7,095	-0.01%
2021/01/26	10	44.20	10	43.80	43.80	0	6,880	0.00%
2021/01/25	0	0.00	17	43.49	43.80	-17	6,672	-0.25%
2021/01/22	2	41.43	4	41.33	42.20	-2	6,492	-0.03%
2021/01/21	18	44.28	16.5	43.03	41.60	1.5	6,384	0.02%
2021/01/20	1	41.90	69	41.47	42.00	-68	5,695	-1.19%
2021/01/19	4	41.45	11	41.21	40.95	-7	5,494	-0.13%
2021/01/18	0	0.00	4	39.53	40.25	-4	5,361	-0.07%
2021/01/15	2	41.30	0	0.00	39.90	2	5,287	0.04%
2021/01/14	10	40.76	0	0.00	40.75	10	5,203	0.19%
2021/01/13	3	40.80	9	40.50	40.40	-6	5,162	-0.12%
2021/01/12	18.5	41.68	34	42.01	40.35	-15.5	5,046	-0.31%
2021/01/11	10	40.12	6	39.65	40.35	4	4,488	0.09%
2021/01/06	1	38.90	10	38.65	38.95	-9	4,378	-0.21%
2021/01/05	5.2	39.77	0	39.80	39.75	5.2	4,303	0.12%
2021/01/04	0	39.00	10	38.95	39.00	-10	4,202	-0.24%
2020/12/31	2	38.75	2	38.75	38.65	0	4,173	0.00%
2020/12/29	7	38.50	0	38.45	38.05	7	4,152	0.17%
2020/12/28	0	38.60	0	0.00	38.55	0	4,160	0.00%
2020/12/25	0	38.20	0	0.00	38.45	0	4,141	0.00%
2020/12/23	1	37.50	0	0.00	37.50	1	4,149	0.02%
2020/12/22	11	37.77	11	37.20	37.10	0	4,176	0.00%
2020/12/21	4	38.03	0	0.00	37.90	4	4,174	0.10%
2020/12/18	0	0.00	9	37.85	37.90	-9	4,163	-0.22%
2020/12/17	0	38.30	8	38.32	38.30	-8	4,162	-0.19%
2020/12/16	0	38.60	3	38.68	38.65	-3	4,164	-0.07%
2020/12/15	2	38.33	1	38.65	38.15	1	4,202	0.02%
2020/12/14	4	39.36	2	39.35	39.50	2	4,167	0.05%
2020/12/11	8	39.87	1	39.10	39.45	7	4,307	0.16%
2020/12/10	7	40.31	30	40.44	40.10	-23	4,403	-0.52%
2020/12/09	3	41.03	16	40.18	41.05	-13	4,306	-0.30%
2020/12/08	1.1	39.03	4.5	39.22	39.00	-3.4	4,136	-0.08%
2020/12/07	4	39.11	18	39.21	39.50	-14	4,081	-0.34%
2020/12/04	12	38.69	10	38.50	38.85	2	3,990	0.05%
2020/12/03	2	38.00	7	37.95	37.90	-5	3,969	-0.13%
2020/12/02	3	38.58	3	38.60	38.40	0	3,929	0.00%
2020/12/01	6	38.08	3	38.10	38.40	3	3,859	0.08%
2020/11/30	14	37.51	11	38.00	37.35	3	3,775	0.08%
2020/11/27	0	0.00	4	37.25	37.15	-4	3,702	-0.11%
2020/11/25	2	36.98	2	36.88	36.80	0	3,678	0.00%
2020/11/24	33	37.60	38	37.98	37.40	-5	3,630	-0.14%
2020/11/23	10	36.40	0	0.00	37.10	10	3,319	0.30%
2020/11/20	0	0.00	0	35.05	35.20	0	3,185	0.00%
2020/11/18	0	35.00	0	0.00	35.10	0	3,224	0.00%
2020/11/17	1	35.45	12	35.61	35.35	-11	3,246	-0.34%
2020/11/16	10	35.30	11	35.20	35.15	-1	3,318	-0.03%
2020/11/13	0	0.00	8	34.85	34.80	-8	3,385	-0.24%
2020/11/12	1	34.95	4	35.23	34.80	-3	3,481	-0.09%
2020/11/11	20	34.80	23	34.71	34.75	-3	3,532	-0.08%
2020/11/10	15	34.70	0	0.00	34.60	15	3,568	0.42%
2020/11/09	20	34.55	17	34.71	34.80	3	3,603	0.08%
2020/11/06	11	33.97	0	0.00	33.95	11	3,620	0.30%
2020/11/05	2	33.40	0	0.00	34.00	2	3,702	0.05%
2020/11/04	0	0.00	17	33.00	33.35	-17	3,761	-0.45%
2020/11/03	0	0.00	1	33.10	33.05	-1	3,824	-0.03%
2020/10/30	0	0.00	1	33.60	33.35	-1	4,038	-0.02%
2020/10/29	0	0.00	1	33.90	34.10	-1	4,100	-0.02%
2020/10/28	0	0.00	2	34.55	34.30	-2	4,352	-0.05%
2020/10/27	1	34.50	3	34.20	34.65	-2	4,642	-0.04%
2020/10/26	5	34.65	0	0.00	34.25	5	4,662	0.11%
2020/10/23	1	34.15	0	0.00	34.15	1	4,608	0.02%
2020/10/22	2	33.65	0	0.00	33.70	2	4,735	0.04%
2020/10/21	0	0.00	20	33.90	33.95	-20	4,887	-0.41%
2020/10/19	3	33.55	0	0.00	33.45	3	5,054	0.06%
2020/10/15	0	0.00	1	34.00	33.90	-1	5,070	-0.02%
2020/10/14	3	34.30	1	33.85	34.40	2	5,048	0.04%
2020/10/12	0	0.00	20	33.30	33.30	-20	5,010	-0.40%
2020/09/30	0	0.00	1	32.70	32.65	-1	5,318	-0.02%
2020/09/29	0	0.00	1	32.55	32.40	-1	5,404	-0.02%
2020/09/25	2	31.05	0	0.00	30.90	2	5,483	0.04%
2020/09/24	7	31.84	17	32.13	31.80	-10	5,502	-0.18%
2020/09/23	15	33.25	0	0.00	32.85	15	5,527	0.27%
2020/09/21	0	0.00	1	33.55	33.40	-1	5,656	-0.02%
2020/09/18	0	0.00	2	34.10	34.10	-2	5,642	-0.04%
2020/09/16	4	34.96	2	34.50	34.70	2	5,604	0.04%
2020/09/15	2	34.90	11	33.67	34.95	-9	5,436	-0.17%
2020/09/10	10	33.35	0	0.00	32.80	10	5,304	0.19%
2020/09/09	3	32.68	0	0.00	33.05	3	5,330	0.06%
2020/09/08	11	33.06	6	33.00	33.05	5	5,419	0.09%
2020/09/07	2	32.50	0	0.00	32.35	2	5,447	0.04%
2020/09/03	1	33.20	1	33.35	33.05	0	5,579	0.00%
2020/08/31	8	33.02	1	33.25	32.75	7	5,688	0.12%
2020/08/28	2	33.10	0	0.00	33.35	2	5,865	0.03%
2020/08/27	10	32.80	0	0.00	32.85	10	5,926	0.17%
2020/08/26	7	33.26	2	32.95	33.00	5	5,919	0.08%
2020/08/25	1	32.55	1	32.55	32.65	0	5,890	0.00%
2020/08/21	3	32.70	0	0.00	32.70	3	5,853	0.05%
2020/08/20	1	32.20	2	31.68	32.25	-1	5,848	-0.02%
2020/08/19	2	33.75	0	0.00	33.75	2	5,801	0.03%
2020/08/18	3	34.02	3	33.95	33.95	0	5,846	0.00%
2020/08/17	0	0.00	8	35.00	35.00	-8	5,772	-0.14%
2020/08/14	9	34.21	0	0.00	34.80	9	5,708	0.16%
2020/08/13	0	0.00	9	34.76	34.30	-9	5,671	-0.16%
2020/08/12	6	34.49	0	0.00	34.70	6	5,644	0.11%
2020/08/11	14	34.55	0	0.00	34.80	14	5,583	0.25%
2020/08/10	11	36.15	0	0.00	35.30	11	5,515	0.20%
2020/08/07	2	35.60	6	35.38	35.45	-4	5,450	-0.07%
2020/08/06	2	36.20	15	35.73	35.90	-13	5,404	-0.24%
2020/08/05	4	36.74	2.2	36.84	36.70	1.8	5,255	0.04%
2020/08/04	4	36.29	2	36.43	36.75	2	5,218	0.04%
2020/08/03	1	36.90	7	36.53	36.45	-6	5,143	-0.12%
2020/07/31	27	34.49	27	34.79	34.95	0	4,912	0.00%
2020/07/30	0	0.00	8	31.71	32.30	-8	4,610	-0.17%
2020/07/28	4	31.04	0	0.00	30.15	4	4,768	0.08%
2020/07/27	1	33.25	2	32.40	32.25	-1	4,685	-0.02%
2020/07/24	4	32.18	2	32.15	32.25	2	4,558	0.04%
2020/07/23	2	31.48	0	0.00	31.80	2	4,428	0.05%
2020/07/21	0	0.00	3	30.70	31.00	-3	4,419	-0.07%
2020/07/20	0	0.00	3	30.60	30.55	-3	4,428	-0.07%
2020/07/17	0	0.00	2	30.65	30.50	-2	4,447	-0.04%
2020/07/16	0	0.00	12	31.00	31.00	-12	4,482	-0.27%
2020/07/15	2	31.73	4	31.34	31.40	-2	4,523	-0.04%
2020/07/14	22	31.81	0	0.00	32.00	22	4,624	0.48%
2020/07/13	4	31.65	7	31.45	31.65	-3	4,571	-0.07%
2020/07/10	10	30.32	20	30.40	30.30	-10	4,574	-0.22%
2020/07/09	2	31.63	1	31.40	31.40	1	4,498	0.02%
2020/07/08	13	31.97	0	0.00	32.15	13	4,445	0.29%
2020/07/07	1	32.65	0	0.00	32.80	1	4,418	0.02%
2020/07/06	2	32.73	20	32.65	32.65	-18	4,426	-0.41%
2020/07/03	1	32.55	1	32.45	32.30	0	4,460	0.00%
2020/07/02	1	32.75	1	33.00	32.75	0	4,493	0.00%
2020/07/01	15	32.23	1	32.25	32.20	14	4,460	0.31%
2020/06/30	7	31.46	27	31.36	31.80	-20	4,413	-0.45%
2020/06/29	1	30.75	1	30.75	31.00	0	4,362	0.00%
2020/06/23	2	30.78	1	30.65	30.85	1	4,435	0.02%
2020/06/22	2	30.63	0	0.00	30.80	2	4,451	0.04%
2020/06/17	10	30.40	2	30.35	30.30	8	4,537	0.18%
2020/06/15	9	31.10	7	30.93	30.70	2	4,577	0.04%
2020/06/12	2	29.68	24	29.42	30.45	-22	4,497	-0.49%
2020/06/11	3	31.23	4	31.14	29.60	-1	4,459	-0.02%
2020/06/10	2	30.85	6	30.78	30.80	-4	4,402	-0.09%
2020/06/09	20	31.06	2	30.95	30.80	18	4,470	0.40%
2020/06/08	0	0.00	5	30.70	30.65	-5	4,503	-0.11%
2020/06/05	0	0.00	1	30.65	30.65	-1	4,431	-0.02%
2020/06/04	5	30.17	2	30.33	30.55	3	4,420	0.07%
2020/06/03	0	0.00	4	29.20	29.65	-4	4,252	-0.09%
2020/06/02	2	28.85	0	0.00	28.75	2	4,183	0.05%
2020/06/01	2	28.65	1	28.55	28.70	1	4,240	0.02%
2020/05/29	0	28.15	0	0.00	28.15	0	4,247	0.00%
2020/05/28	1	28.30	0	0.00	28.30	1	4,255	0.02%
2020/05/26	10	29.10	11	29.04	28.95	-1	4,241	-0.02%
2020/05/25	3	28.90	4	28.56	29.35	-1	4,181	-0.02%
2020/05/21	0	0.00	2	28.13	28.10	-2	4,023	-0.05%
2020/05/20	0	0.00	1	27.85	27.85	-1	4,022	-0.02%
2020/05/19	1	27.90	0	0.00	28.10	1	4,008	0.02%
2020/05/18	0	0.00	2	27.30	27.40	-2	3,966	-0.05%
2020/05/15	22	26.86	1	26.90	27.15	21	3,946	0.53%
2020/05/14	3	28.02	3	27.77	27.15	0	3,911	0.00%
2020/05/11	2	28.13	1	28.20	28.15	1	3,897	0.03%
2020/05/08	0	0.00	1	28.10	28.05	-1	3,872	-0.03%
2020/05/07	4	27.86	0	0.00	28.10	4	3,859	0.10%
2020/05/06	0	0.00	1	27.90	27.80	-1	3,840	-0.03%
2020/05/05	5	27.94	2	27.95	27.85	3	3,815	0.08%
2020/05/04	1	27.25	5	27.00	27.35	-4	3,726	-0.11%
2020/04/30	0	0.00	0	26.35	26.35	0	3,590	0.00%
2020/04/28	0	0.00	0	26.00	25.85	0	3,526	0.00%
2020/04/27	2	25.75	0	0.00	25.75	2	3,534	0.06%
2020/04/22	0	0.00	1	24.35	25.10	-1	3,449	-0.03%
2020/04/21	0	0.00	2	25.45	24.85	-2	3,421	-0.06%
2020/04/20	1	25.90	1	25.35	25.90	0	3,365	0.00%
2020/04/17	8	26.01	8	25.93	25.25	0	3,304	0.00%
2020/04/14	2	24.25	0	0.00	24.40	2	3,060	0.07%
2020/04/13	0	0.00	1	23.90	23.85	-1	3,036	-0.03%
2020/04/10	9	24.49	1	24.25	24.20	8	3,026	0.26%
2020/04/09	0	0.00	6	23.63	23.95	-6	2,994	-0.20%
2020/04/08	5	23.20	3	23.12	23.40	2	2,976	0.07%
2020/04/07	1	21.90	5	22.00	22.40	-4	2,906	-0.14%
2020/04/06	2	21.35	0	0.00	21.40	2	2,817	0.07%
2020/04/01	0.1	21.00	0	0.00	20.85	0.1	2,783	0.00%
2020/03/27	0	0.00	1	21.15	20.80	-1	2,718	-0.04%
2020/03/25	11	21.01	1	21.25	20.90	10	2,754	0.36%
2020/03/24	0	0.00	2	20.25	20.25	-2	2,706	-0.07%
2020/03/20	3.1	20.24	0	0.00	20.50	3.1	2,836	0.11%
2020/03/19	3	19.95	1	19.20	18.90	2	2,825	0.07%
2020/03/16	4	23.20	4	22.95	22.35	0	2,763	0.00%
2020/03/13	13	23.63	0	0.00	23.80	13	2,671	0.49%
2020/03/12	2	26.40	0	0.00	25.10	2	2,557	0.08%
2020/03/11	1	26.90	0	0.00	26.75	1	2,497	0.04%
2020/03/06	1	27.60	0	0.00	27.40	1	2,342	0.04%
2020/03/05	4	27.60	0	0.00	27.30	4	2,300	0.17%
2020/03/03	3	26.65	0	0.00	26.55	3	2,187	0.14%
2020/02/27	0	26.55	0	0.00	26.40	0	2,173	0.00%
2020/02/21	0	0.00	13	27.56	27.70	-13	2,087	-0.62%
2020/02/20	3	27.20	0	0.00	27.20	3	2,062	0.15%
2020/02/12	0	0.00	1	27.30	27.40	-1	1,964	-0.05%
2020/02/11	1	26.90	0	0.00	26.90	1	1,937	0.05%
2020/02/06	5	27.08	0	0.00	27.40	5	1,885	0.27%
2020/02/05	11	26.71	0	0.00	26.75	11	1,875	0.59%
2020/02/03	0	0.00	4	25.63	26.10	-4	1,851	-0.22%
2020/01/31	1	27.45	0	0.00	27.35	1	1,831	0.05%
2020/01/30	1	27.20	1	27.55	27.20	0	1,937	0.00%
2020/01/20	1	29.80	5	29.75	29.70	-4	1,912	-0.21%
2020/01/16	0	29.60	0	0.00	29.60	0	1,920	0.00%
2020/01/10	0	0.00	14	29.21	29.20	-14	1,933	-0.72%
2020/01/09	3	29.43	0	0.00	29.20	3	1,932	0.16%
2020/01/07	3	29.07	0	0.00	29.10	3	1,917	0.16%
2020/01/06	1	29.60	0	0.00	29.55	1	1,896	0.05%
2020/01/02	0	0.00	2	31.63	31.45	-2	1,822	-0.11%
2019/12/31	4	30.55	0	0.00	30.85	4	1,741	0.23%
2019/12/25	0	0.00	3	30.75	30.55	-3	1,689	-0.18%
2019/12/24	2	30.80	0	0.00	30.40	2	1,683	0.12%
2019/12/23	8	31.08	20	30.90	30.75	-12	1,663	-0.72%
2019/12/20	5	30.85	3	31.18	30.70	2	1,624	0.12%
2019/12/19	21	30.20	0	0.00	30.05	21	1,510	1.39%
2019/12/18	7	30.29	0	0.00	30.10	7	1,458	0.48%
2019/12/17	0	0.00	12	29.73	30.20	-12	1,402	-0.86%
2019/12/16	3	29.07	2	29.10	29.05	1	1,370	0.07%
2019/12/13	3	29.25	0	28.65	28.65	3	1,375	0.22%
2019/12/12	5	28.55	4	28.70	28.55	1	1,270	0.08%
2019/11/28	5	28.15	0	0.00	27.95	5	1,334	0.37%
2019/11/19	0	0.00	1	28.30	28.30	-1	1,351	-0.07%
2019/11/18	0	0.00	1	27.90	28.00	-1	1,339	-0.07%
2019/11/12	0	0.00	0	27.55	27.55	0	1,444	0.00%
2019/11/11	0	0.00	2	27.60	27.35	-2	1,445	-0.14%
2019/11/08	2	27.73	5	27.90	27.75	-3	1,446	-0.21%
2019/11/07	1	28.10	8	28.21	27.95	-7	1,447	-0.48%
2019/11/05	2	28.75	1	28.60	28.55	1	1,441	0.07%
2019/11/04	2	28.65	0	0.00	28.80	2	1,444	0.14%
2019/11/01	2	28.18	0	0.00	28.30	2	1,446	0.14%
2019/10/31	9	28.21	0	0.00	28.40	9	1,470	0.61%
2019/10/30	31	28.53	1	28.55	28.50	30	1,465	2.05%
2019/10/29	64	28.84	1	29.00	28.65	63	1,472	4.28%
2019/10/23	5	27.95	0	0.00	27.75	5	1,428	0.35%
2019/10/21	1	27.35	0	0.00	27.70	1	1,543	0.06%
2019/10/01	0	0.00	1	28.15	28.10	-1	1,655	-0.06%
2019/09/27	3	28.05	1	28.10	27.90	2	1,657	0.12%
2019/09/25	10	28.50	0	0.00	28.50	10	1,652	0.61%
2019/09/24	1	28.90	0	0.00	28.95	1	1,667	0.06%
2019/09/23	0	0.00	3	29.02	28.85	-3	1,670	-0.18%
2019/09/19	1	28.60	0	0.00	28.60	1	1,695	0.06%
2019/09/17	0	0.00	1	27.75	27.75	-1	1,573	-0.06%
2019/09/11	0	0.00	1	27.70	27.80	-1	1,627	-0.06%
2019/09/09	0	0.00	1	27.95	27.85	-1	1,629	-0.06%
2019/09/06	0	0.00	2	28.40	28.30	-2	1,625	-0.12%
2019/09/05	0	0.00	1	28.20	28.20	-1	1,623	-0.06%
2019/09/04	0	0.00	1	27.70	27.85	-1	1,615	-0.06%
2019/09/02	3	27.28	0	0.00	27.45	3	1,606	0.19%
2019/08/29	1	26.95	0	0.00	27.10	1	1,563	0.06%
2019/08/27	0	0.00	1	27.35	27.00	-1	1,540	-0.06%
2019/08/26	4	26.90	0	0.00	26.90	4	1,539	0.26%
2019/08/23	1	27.75	0	0.00	27.70	1	1,531	0.07%
2019/08/20	2	27.98	0	0.00	27.90	2	1,544	0.13%
2019/08/19	0	0.00	1	29.30	29.80	-1	1,512	-0.07%
2019/08/13	2	28.75	0	0.00	28.75	2	1,482	0.13%
2019/08/08	2	28.75	0	0.00	28.75	2	1,497	0.13%
2019/08/07	1	29.20	0	0.00	28.75	1	1,503	0.07%
2019/08/06	1	29.15	1	29.20	28.90	0	1,519	0.00%
2019/08/05	1	28.90	0	0.00	28.70	1	1,516	0.07%
2019/08/02	3	29.22	0	0.00	29.10	3	1,510	0.20%
2019/08/01	2	30.40	0	0.00	29.85	2	1,504	0.13%
2019/07/24	1	31.80	4	31.75	31.55	-3	1,488	-0.20%
2019/07/23	1	30.55	2	30.78	30.95	-1	1,441	-0.07%
2019/07/18	0	0.00	1	29.65	29.25	-1	1,501	-0.07%
2019/07/15	2	29.93	5	29.75	29.75	-3	1,707	-0.18%
2019/07/11	0	0.00	2	29.60	29.80	-2	1,864	-0.11%
2019/07/03	0	0.00	1	29.15	29.10	-1	2,615	-0.04%
2019/07/02	1	29.30	0	0.00	29.35	1	2,679	0.04%
2019/06/27	0	0.00	3	28.70	28.50	-3	2,708	-0.11%
2019/06/21	0	0.00	2	27.73	28.30	-2	2,737	-0.07%
2019/06/20	0	0.00	2	27.88	27.90	-2	2,736	-0.07%
2019/06/17	5	27.42	2	27.30	27.30	3	2,800	0.11%
2019/06/14	0	0.00	1	27.45	27.80	-1	2,803	-0.04%
2019/06/13	0	0.00	1	27.60	27.35	-1	2,811	-0.04%
2019/06/12	1	27.25	0	0.00	27.80	1	2,829	0.04%
2019/06/03	5	26.70	5	26.87	26.80	0	2,887	0.00%
2019/05/31	1	27.05	0	0.00	27.20	1	2,915	0.03%
2019/05/30	1	26.80	0	0.00	26.75	1	2,973	0.03%
2019/05/24	3	26.40	0	0.00	26.45	3	3,142	0.10%
2019/05/23	1	26.40	0	0.00	26.35	1	3,157	0.03%
2019/05/22	1	26.95	0	0.00	26.90	1	3,163	0.03%
2019/05/21	0	0.00	2	27.28	27.45	-2	3,189	-0.06%
2019/05/20	2	26.88	2	26.98	26.95	0	3,191	0.00%
2019/05/17	2	27.80	2	27.85	27.35	0	3,188	0.00%
2019/05/16	1	27.75	3	28.60	27.85	-2	3,179	-0.06%
2019/05/15	5	28.35	1	28.30	28.20	4	3,185	0.13%
2019/05/14	4	27.99	1	27.80	28.25	3	3,233	0.09%
2019/05/13	1	28.80	0	0.00	28.30	1	3,256	0.03%
2019/05/10	2	29.20	4	29.51	29.20	-2	3,293	-0.06%
2019/05/09	2	29.45	4	29.40	29.35	-2	3,345	-0.06%
2019/05/08	2	30.10	0	0.00	30.20	2	3,372	0.06%
2019/05/07	1	30.85	2	30.85	30.75	-1	3,466	-0.03%
2019/05/06	4	30.80	0	0.00	30.50	4	3,521	0.11%
2019/04/29	2	31.68	3	32.05	31.60	-1	3,527	-0.03%
2019/04/26	5	32.00	2	32.03	31.65	3	3,505	0.09%
2019/04/24	0	0.00	3	33.00	32.00	-3	3,463	-0.09%
2019/04/23	6	32.39	3	32.77	32.50	3	3,400	0.09%
2019/04/22	2	32.68	10	32.56	32.75	-8	3,333	-0.24%
2019/04/19	10	32.05	8	32.43	31.60	2	3,262	0.06%
2019/04/18	14	31.56	1	31.10	30.90	13	3,215	0.40%
2019/04/16	10	31.70	15	32.27	32.35	-5	3,065	-0.16%
2019/04/15	10	32.00	17	32.15	32.00	-7	3,012	-0.23%
2019/04/12	1	30.85	0	0.00	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	0	0.00	6	31.08	31.40	-6	2,672	-0.22%
2019/04/09	3	30.23	3	31.20	31.40	0	2,513	0.00%
2019/04/01	3	28.58	0	0.00	28.65	3	2,206	0.14%
2019/03/27	0	0.00	1	29.45	28.95	-1	2,167	-0.05%
2019/03/25	0	29.55	1	29.55	29.55	-1	2,135	-0.05%
2019/03/22	1	29.95	0	0.00	29.95	1	2,122	0.05%
2019/03/21	0	29.20	5	28.94	29.20	-5	2,059	-0.24%
2019/03/19	1	29.00	0	0.00	29.20	1	2,069	0.05%
2019/03/18	4	29.00	0	0.00	29.15	4	2,063	0.19%
2019/03/11	0	29.10	1	29.05	29.05	-1	2,207	-0.05%
2019/03/08	0	0.00	1	28.80	29.00	-1	2,241	-0.04%
2019/03/05	2	30.33	0	0.00	30.10	2	2,285	0.09%
2019/03/04	2	30.00	7	30.22	30.30	-5	2,234	-0.22%
2019/02/27	5	29.50	1	29.55	30.00	4	2,197	0.18%
2019/02/26	22	30.19	5	30.50	30.10	17	2,152	0.79%
2019/02/25	5	30.00	0	0.00	30.00	5	2,123	0.24%
2019/02/20	5	29.85	0	0.00	30.00	5	2,164	0.23%
2019/02/19	1	29.40	0	0.00	29.30	1	2,154	0.05%
2019/02/12	0	0.00	3	30.10	30.05	-3	2,249	-0.13%
2019/02/11	0	0.00	1	29.65	30.05	-1	2,249	-0.04%
2019/01/30	0	0.00	1	29.75	29.75	-1	2,234	-0.04%
2019/01/29	2	29.50	0	0.00	29.50	2	2,198	0.09%
2019/01/28	2	29.88	3	30.00	29.65	-1	2,166	-0.05%
2019/01/22	0	0.00	12	28.38	28.30	-12	2,150	-0.56%
2019/01/18	1	27.15	2	27.38	27.35	-1	2,203	-0.05%
2019/01/17	0	0.00	2	27.40	27.10	-2	2,337	-0.09%
2019/01/11	1	27.10	2	26.95	26.90	-1	2,483	-0.04%
2019/01/10	1	26.85	0	0.00	26.90	1	2,491	0.04%
2019/01/08	1	25.90	0	0.00	25.85	1	2,484	0.04%
2019/01/03	1	26.35	1	26.10	26.10	0	2,689	0.00%
2018/12/26	2	26.25	0	0.00	25.90	2	2,747	0.07%
2018/12/24	1	26.40	0	0.00	26.40	1	2,762	0.04%
2018/12/20	3	26.50	0	0.00	26.30	3	2,773	0.11%
2018/12/17	2	27.70	0	0.00	27.40	2	2,799	0.07%
2018/12/13	0	0.00	9	27.50	27.55	-9	2,863	-0.31%
2018/12/12	10	27.60	1	27.45	27.50	9	2,866	0.31%
2018/12/11	9	27.30	18	27.28	27.20	-9	2,869	-0.31%
2018/12/10	0	0.00	3	26.93	27.10	-3	2,925	-0.10%
2018/12/07	13	27.44	3	27.43	27.50	10	2,923	0.34%
2018/12/06	3	27.90	0	0.00	27.40	3	2,906	0.10%
2018/12/05	4	29.16	0	0.00	28.95	4	2,870	0.14%
2018/12/03	1	30.70	10	30.61	30.65	-9	2,805	-0.32%
2018/11/30	12	30.03	3	29.65	29.50	9	2,778	0.32%
2018/11/29	2	30.08	2	30.10	30.05	0	2,762	0.00%
2018/11/27	0	0.00	2	28.38	28.70	-2	2,775	-0.07%
2018/11/23	11	28.69	11	28.59	28.50	0	2,814	0.00%
2018/11/22	2	29.20	31	29.48	29.20	-29	2,811	-1.03%
2018/11/21	32	30.19	2	30.25	30.30	30	2,803	1.07%
2018/11/20	2	29.60	0	0.00	29.30	2	2,757	0.07%
2018/11/16	11	29.91	10	29.65	29.70	1	2,738	0.04%
2018/11/15	1	29.80	0	0.00	29.90	1	2,759	0.04%
2018/11/14	0	0.00	2	30.10	29.80	-2	2,760	-0.07%
2018/11/13	3	29.40	0	0.00	29.40	3	2,715	0.11%
2018/11/08	3	28.15	0	0.00	28.05	3	2,705	0.11%
2018/11/07	1	26.70	3	27.13	27.60	-2	2,721	-0.07%
2018/11/06	3	27.10	1	26.60	26.50	2	2,798	0.07%
2018/11/02	0	0.00	10	27.80	27.80	-10	3,017	-0.33%
2018/11/01	20	27.18	11	27.68	27.70	9	2,999	0.30%
2018/10/31	1	26.35	1	26.75	26.85	0	3,011	0.00%
2018/10/30	0	0.00	1	25.55	26.05	-1	3,012	-0.03%
2018/10/29	1	24.65	1	24.90	25.15	0	3,036	0.00%
2018/10/26	5	25.60	1	25.05	25.30	4	3,061	0.13%
2018/10/25	4	26.13	2	25.85	25.20	2	3,021	0.07%
2018/10/24	1	27.95	0	0.00	28.00	1	2,927	0.03%
2018/10/23	1	28.05	1	28.30	28.20	0	2,923	0.00%
2018/10/22	0	0.00	1	28.40	28.75	-1	2,944	-0.03%
2018/10/19	1	27.05	1	27.40	27.40	0	2,932	0.00%
2018/10/18	1	28.00	0	0.00	27.85	1	2,889	0.03%
2018/10/17	1	28.70	1	28.70	28.55	0	2,880	0.00%
2018/10/12	3	28.07	1	28.75	28.85	2	2,954	0.07%
2018/10/09	1	33.15	1	33.60	33.30	0	2,863	0.00%
2018/10/08	2	33.55	0	0.00	33.35	2	2,915	0.07%
2018/10/05	1	34.60	3	34.25	34.40	-2	2,951	-0.07%
2018/10/04	4	35.91	0	0.00	35.55	4	2,931	0.14%
2018/10/03	1	36.90	1	37.20	36.60	0	2,930	0.00%
2018/10/02	15	37.26	5	37.30	36.95	10	2,962	0.34%
2018/09/28	0	0.00	1	36.80	36.50	-1	3,015	-0.03%
2018/09/27	1	37.40	0	0.00	37.10	1	3,030	0.03%
2018/09/26	0.1	37.25	1	37.80	37.45	-0.9	3,043	-0.03%
2018/09/25	3	37.40	0	0.00	37.45	3	3,050	0.10%
2018/09/21	1	38.05	0.1	37.55	37.55	0.9	3,052	0.03%
2018/09/20	0	0.00	1	37.90	37.85	-1	3,020	-0.03%
2018/09/19	0.4	37.35	1	37.90	37.55	-0.6	3,032	-0.02%
2018/09/10	2	36.68	1	37.60	36.30	1	3,073	0.03%
2018/09/07	1	38.35	0	0.00	37.20	1	3,065	0.03%
2018/09/06	2	38.43	2	38.70	38.85	0	3,075	0.00%
2018/09/05	0	0.00	1	39.00	38.90	-1	3,086	-0.03%
2018/09/04	2	38.63	2	38.53	38.80	0	3,099	0.00%
2018/09/03	1	38.20	1	38.60	38.20	0	3,120	0.00%
2018/08/31	1	38.00	2	37.98	38.15	-1	3,079	-0.03%
2018/08/30	1	37.55	1	37.90	37.45	0	3,103	0.00%
2018/08/28	6	36.90	7.1	37.24	37.10	-1.1	3,120	-0.03%
2018/08/27	0	0.00	1	36.15	36.80	-1	3,154	-0.03%
2018/08/22	6	35.86	5	35.85	35.70	1	3,270	0.03%
2018/08/21	3	37.97	0	0.00	38.15	3	3,266	0.09%
2018/08/17	1	38.50	0	0.00	37.50	1	3,314	0.03%
2018/08/16	1	37.65	1	38.30	38.70	0	3,318	0.00%
2018/08/15	6	38.74	2	38.68	38.45	4	3,311	0.12%
2018/08/14	1	39.75	1	39.60	39.75	0	3,271	0.00%
2018/08/13	1	40.00	0	0.00	39.90	1	3,238	0.03%
2018/08/10	4	39.90	3	39.93	39.70	1	3,135	0.03%
2018/08/06	11	37.42	10	37.85	38.15	1	2,950	0.03%
2018/08/03	0	0.00	3	37.40	37.45	-3	2,944	-0.10%
2018/08/02	4	37.00	1	38.05	36.80	3	2,929	0.10%
2018/08/01	1	38.35	0	0.00	38.25	1	2,902	0.03%
2018/07/31	0	0.00	11.1	38.00	38.15	-11.1	2,886	-0.38%
2018/07/30	1	37.40	2	37.63	37.60	-1	2,894	-0.03%
2018/07/27	11	37.69	0	0.00	37.15	11	2,927	0.38%
2018/07/23	0	0.00	1	36.15	36.35	-1	2,853	-0.04%
2018/07/20	0	0.00	1	37.15	36.55	-1	2,849	-0.04%
2018/07/18	0	0.00	1	36.05	35.85	-1	2,823	-0.04%
2018/07/17	0	0.00	1	36.55	36.20	-1	2,835	-0.04%
2018/07/13	1	34.25	1	33.80	34.20	0	2,761	0.00%
2018/07/09	1	32.75	0	0.00	32.55	1	2,965	0.03%
2018/06/28	8	33.70	8	34.05	33.65	0	3,114	0.00%
2018/06/27	10	33.85	10	34.10	34.00	0	3,144	0.00%
2018/06/19	5	35.75	5	35.80	35.50	0	3,137	0.00%
2018/06/14	0	0.00	1	36.95	36.65	-1	3,205	-0.03%
2018/06/13	0	0.00	1	36.85	36.50	-1	3,201	-0.03%
2018/06/11	1	37.05	1	37.00	36.85	0	3,349	0.00%
2018/06/06	1	36.00	0	0.00	35.55	1	3,846	0.03%
2018/06/05	1	35.85	0	0.00	35.75	1	4,042	0.02%
2018/06/04	0	0.00	1	35.95	36.10	-1	4,036	-0.02%
2018/05/29	11	35.60	10	35.60	35.40	1	3,983	0.03%
2018/05/28	7	35.05	12	35.61	35.95	-5	3,970	-0.13%
2018/05/24	0	0.00	3	34.45	34.40	-3	3,970	-0.08%
2018/05/22	10	35.35	10	35.35	35.30	0	4,067	0.00%
2018/05/21	10	35.15	10	35.45	35.30	0	4,184	0.00%
2018/05/18	7	34.85	7	35.05	35.30	0	4,224	0.00%
2018/05/17	6	35.15	6	35.35	35.00	0	4,445	0.00%
2018/05/15	2	35.05	8	35.08	35.00	-6	4,536	-0.13%
2018/05/14	3	35.05	10	34.95	35.50	-7	4,615	-0.15%
2018/05/11	10	34.70	0	0.00	34.70	10	4,612	0.22%
2018/05/10	2	34.35	0	0.00	34.30	2	4,671	0.04%
2018/05/08	0	0.00	2	34.10	34.20	-2	4,781	-0.04%
2018/05/07	1	33.55	1	34.10	33.90	0	4,826	0.00%
2018/05/04	6	33.85	1	33.50	33.55	5	4,839	0.10%
2018/04/26	0	0.00	2	33.05	33.00	-2	5,269	-0.04%
2018/04/25	2	32.25	2	32.10	32.70	0	6,179	0.00%
2018/04/20	10	35.95	0	0.00	35.65	10	6,335	0.16%
2018/04/18	0	0.00	1	36.50	36.20	-1	6,525	-0.02%
2018/04/16	1	35.00	2	35.03	35.00	-1	6,590	-0.02%
2018/04/13	2	37.10	3	36.37	36.20	-1	6,749	-0.01%
2018/04/12	0	0.00	1	37.15	36.95	-1	6,811	-0.01%
2018/04/10	1	38.20	0	0.00	37.70	1	6,837	0.01%
2018/04/09	5	39.13	2	38.68	38.90	3	6,836	0.04%
2018/04/02	0	0.00	2	38.05	38.00	-2	6,852	-0.03%
2018/03/28	0	0.00	1	37.70	37.55	-1	7,406	-0.01%
2018/03/27	0	0.00	1	38.05	37.85	-1	7,408	-0.01%
2018/03/21	0	0.00	4	37.68	37.60	-4	7,386	-0.05%
2018/03/19	1	38.15	0	0.00	37.80	1	7,400	0.01%
2018/03/16	1	38.20	1	37.90	37.90	0	7,473	0.00%
2018/03/15	6	39.37	4	39.51	39.10	2	7,429	0.03%
2018/03/14	5	39.34	6	39.73	39.80	-1	7,379	-0.01%
2018/03/13	2	38.13	5	38.47	38.80	-3	7,255	-0.04%
2018/03/12	7	38.26	2	37.93	37.95	5	7,125	0.07%
2018/03/09	3	36.97	3	37.55	37.15	0	6,989	0.00%
2018/03/01	5	35.56	5	35.52	35.85	0	7,611	0.00%
2018/02/23	0	0.00	2	35.40	35.90	-2	7,768	-0.03%
2018/02/22	4	34.90	2	35.03	34.85	2	7,950	0.03%
2018/02/12	1	31.85	5	32.20	32.10	-4	8,202	-0.05%
2018/02/09	5	30.55	0	0.00	31.05	5	8,523	0.06%
2018/02/08	0	0.00	3	33.38	33.40	-3	8,495	-0.04%
2018/02/07	0	0.00	11	35.33	35.00	-11	8,611	-0.13%
2018/02/06	2	34.95	1	35.25	34.30	1	8,842	0.01%
2018/02/05	0	0.00	1	37.55	37.50	-1	8,928	-0.01%
2018/02/02	0	0.00	1	38.00	37.25	-1	9,186	-0.01%
2018/01/31	6	36.95	0	0.00	38.35	6	9,867	0.06%
2018/01/26	0	0.00	3	38.72	38.90	-3	9,919	-0.03%
2018/01/25	1	39.45	0	0.00	38.45	1	10,086	0.01%
2018/01/24	1	39.20	2	38.95	39.45	-1	10,143	-0.01%
2018/01/23	2	38.60	3	38.75	38.60	-1	10,065	-0.01%
2018/01/22	0	0.00	5	39.28	39.45	-5	9,953	-0.05%
2018/01/19	109	42.60	104	42.74	40.05	5	9,770	0.05%	大買/大賣/
2018/01/18	15	40.30	17	40.69	39.65	-2	8,844	-0.02%
2018/01/17	1	39.70	5	40.42	39.85	-4	8,799	-0.05%
2018/01/16	4	40.83	2	41.18	41.00	2	8,745	0.02%
2018/01/15	16	40.90	25	41.14	40.40	-9	8,718	-0.10%
2018/01/12	12	40.78	11	40.48	40.50	1	8,620	0.01%
2018/01/11	2	39.60	7	40.77	41.25	-5	8,492	-0.06%
2018/01/10	5	39.94	5	39.94	39.70	0	8,375	0.00%
2018/01/09	27	40.35	22	40.72	39.80	5	8,309	0.06%
2018/01/05	0	0.00	9	38.15	38.15	-9	7,944	-0.11%
2018/01/04	16	38.31	16	39.09	38.10	0	7,971	0.00%
2018/01/03	10	38.45	1	38.25	37.95	9	7,908	0.11%
2018/01/02	8	37.58	11	37.97	38.00	-3	7,859	-0.04%