欣銓 (3264)-華南永昌-麻豆券商分點個股進出

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
75.0
漲跌
▼1.0
漲幅
-1.32%
成交量
5,671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－華南永昌-麻豆券商分點個股進出

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-麻豆券商分點個股進出
華南永昌-麻豆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
2024/06/24	2	74.40	1	75.30	75.00	1	5,297	0.02%
2024/06/21	0	76.60	0	0.00	76.00	0	5,327	0.00%
2024/06/20	2	76.80	66	76.51	76.50	-64	5,349	-1.20%
2024/06/19	1	75.40	2	75.40	75.20	-1	5,426	-0.02%
2024/06/18	0	0.00	1	75.30	75.20	-1	5,536	-0.02%
2024/06/11	2	76.05	1	76.40	75.20	1	6,398	0.02%
2024/06/07	1	75.80	44	75.90	75.80	-43	6,467	-0.66%
2024/06/05	6	75.88	0.1	76.00	75.00	5.9	6,519	0.09%
2024/05/29	2	73.65	1	73.60	73.60	1	7,284	0.01%
2024/05/23	0	72.60	2	72.90	71.10	-2	7,526	-0.03%
2024/05/22	0	72.90	1.3	72.45	72.50	-1.3	7,488	-0.02%
2024/05/21	1	71.10	0	0.00	71.00	1	7,445	0.01%
2024/05/17	1	71.80	0	0.00	71.60	1	7,295	0.01%
2024/05/16	0	0.00	1	73.50	73.60	-1	7,263	-0.01%
2024/05/15	1	72.80	0	0.00	72.70	1	7,338	0.01%
2024/05/09	1	71.80	0	0.00	71.70	1	7,538	0.01%
2024/05/08	0	72.80	0	0.00	73.00	0	7,518	0.00%
2024/05/03	1	73.00	0	0.00	72.60	1	7,545	0.01%
2024/05/02	0	0.00	7	72.90	73.40	-7	7,588	-0.09%
2024/04/30	2.3	73.20	1	73.00	73.30	1.3	7,628	0.02%
2024/04/29	57	73.94	4	71.98	72.30	53	7,587	0.70%
2024/04/26	0	0.00	1	77.80	77.50	-1	7,457	-0.01%
2024/04/24	0	0.00	5	78.30	79.30	-5	7,617	-0.07%
2024/04/23	5	77.30	0	0.00	77.70	5	7,676	0.07%
2024/04/22	20	77.60	17	76.70	77.70	3	7,751	0.04%
2024/04/19	0	0.00	1	79.80	79.80	-1	7,664	-0.01%
2024/04/17	5	79.14	0	0.00	78.50	5	7,682	0.07%
2024/04/16	0	0.00	1.1	78.84	78.30	-1.1	7,749	-0.01%
2024/04/11	0	0.00	0.4	79.53	80.00	-0.4	7,753	0.00%
2024/04/10	12	81.23	11	79.70	79.50	1	7,790	0.01%
2024/04/09	13	80.72	0	0.00	80.80	13	7,710	0.17%
2024/04/08	1	81.20	2	81.20	81.50	-1	7,808	-0.01%
2024/04/03	27	81.58	1	81.60	81.30	26	7,877	0.33%
2024/04/02	1	83.00	2	82.60	82.40	-1	7,892	-0.01%
2024/04/01	3	83.17	0	0.00	82.60	3	7,925	0.04%
2024/03/29	12	83.33	12	83.43	83.60	0	7,995	0.00%
2024/03/28	1	84.50	1	84.60	82.30	0	7,756	0.00%
2024/03/27	9	80.28	47	83.95	84.00	-38	7,619	-0.50%
2024/03/26	5	80.68	0	0.00	79.80	5	7,533	0.07%
2024/03/25	2	80.90	2	81.75	81.50	0	7,534	0.00%
2024/03/22	36	84.03	1	81.80	81.90	35	7,656	0.46%
2024/03/21	5	86.78	16	85.91	85.80	-11	7,676	-0.14%
2024/03/20	15	84.91	18	87.49	85.00	-3	7,656	-0.04%
2024/03/19	10	85.06	36.3	84.94	85.60	-26.3	7,407	-0.35%
2024/03/18	2	80.50	11	80.05	80.90	-9	7,155	-0.13%
2024/03/15	1	76.70	13	76.87	76.80	-12	7,097	-0.17%
2024/03/14	1	76.70	0	0.00	76.10	1	7,092	0.01%
2024/03/13	0	0.00	3	79.00	77.80	-3	7,099	-0.04%
2024/03/12	1	77.40	6	77.80	77.60	-5	7,120	-0.07%
2024/03/11	23	77.34	2	77.50	77.00	21	7,290	0.29%
2024/03/08	6	80.07	7	80.01	79.10	-1	7,393	-0.01%
2024/03/07	4	78.00	3	78.30	78.60	1	7,435	0.01%
2024/03/06	3	76.43	3	76.90	77.00	0	7,346	0.00%
2024/03/05	4	76.50	4	76.48	76.60	0	7,364	0.00%
2024/03/04	6	76.05	10	75.51	76.10	-4	7,230	-0.06%
2024/03/01	3.1	72.73	8	72.78	72.70	-4.9	7,016	-0.07%
2024/02/29	3	71.20	1	71.20	71.00	2	6,895	0.03%
2024/02/27	2.2	71.22	0	0.00	71.50	2.2	6,881	0.03%
2024/02/26	0	73.90	0	0.00	72.50	0	6,876	0.00%
2024/02/23	0	74.80	0	0.00	74.10	0	6,867	0.00%
2024/02/22	2	74.80	3	74.50	74.80	-1	6,855	-0.01%
2024/02/21	0.1	73.40	0	0.00	73.40	0.1	6,806	0.00%
2024/02/20	2	73.50	0	0.00	73.30	2	6,821	0.03%
2024/02/19	5	73.50	1	74.00	74.10	4	6,814	0.06%
2024/02/16	5	74.28	3	74.97	73.90	2	6,785	0.03%
2024/02/15	1	73.20	1	73.90	74.00	0	6,735	0.00%
2024/02/05	0.2	71.83	1	71.80	71.80	-0.8	6,765	-0.01%
2024/02/02	0	0.00	1	72.00	71.80	-1	6,752	-0.01%
2024/02/01	1.1	72.43	0	0.00	73.00	1.1	6,716	0.02%
2024/01/30	0.2	74.40	0	74.50	74.10	0.2	6,767	0.00%
2024/01/29	1	73.80	0	0.00	74.40	1	6,865	0.01%
2024/01/26	2	74.94	0	0.00	73.70	2	6,939	0.03%
2024/01/23	1.1	75.11	0	0.00	75.20	1.1	7,008	0.01%
2024/01/22	3	75.37	3.2	75.13	75.70	-0.2	6,986	0.00%
2024/01/19	4	75.20	2	75.15	75.30	2	7,183	0.03%
2024/01/18	10	74.00	14	74.19	74.30	-4	7,100	-0.06%
2024/01/17	4	73.20	0	74.10	72.90	4	7,019	0.06%
2024/01/15	1	71.00	4	71.48	72.10	-3	6,909	-0.04%
2024/01/11	2	70.55	0	0.00	70.60	2	6,927	0.03%
2024/01/10	1.2	72.07	14	70.73	71.80	-12.8	6,867	-0.19%
2024/01/09	3	71.30	11	71.41	71.00	-8	6,789	-0.12%
2024/01/08	2	71.60	1	71.40	71.20	1	6,765	0.01%
2024/01/05	3	72.13	0	0.00	72.10	3	6,772	0.04%
2024/01/04	2	71.90	4	72.75	72.80	-2	6,733	-0.03%
2024/01/03	12	72.45	0	0.00	72.40	12	6,664	0.18%
2024/01/02	14	73.04	0	0.00	73.30	14	6,628	0.21%
2023/12/29	4	73.53	0	0.00	74.00	4	6,534	0.06%
2023/12/28	2	73.90	0	0.00	73.90	2	6,491	0.03%
2023/12/27	1	74.40	0	0.00	74.60	1	6,507	0.02%
2023/12/26	4	73.03	0	0.00	73.90	4	6,523	0.06%
2023/12/25	11	73.08	2	73.20	72.90	9	6,440	0.14%
2023/12/22	13	74.35	22	74.67	75.20	-9	6,332	-0.14%
2023/12/21	16	75.04	2	75.10	74.70	14	6,267	0.22%
2023/12/20	15	76.27	0	0.00	76.10	15	6,188	0.24%
2023/12/19	2	76.65	1	77.00	76.80	1	6,160	0.02%
2023/12/18	2	80.50	0	0.00	78.50	2	6,053	0.03%
2023/12/15	3	82.03	0	0.00	81.00	3	6,103	0.05%
2023/12/14	4	82.00	0	0.00	82.00	4	6,079	0.07%
2023/12/13	7	80.86	0	0.00	80.40	7	6,085	0.12%
2023/12/12	0	0.00	1	80.10	80.60	-1	6,078	-0.02%
2023/12/11	0	0.00	1	79.30	78.60	-1	6,141	-0.02%
2023/12/08	1	78.01	2	78.90	77.90	-1	6,309	-0.02%
2023/12/07	0	0.00	3	77.90	77.50	-3	6,546	-0.05%
2023/12/06	6	79.15	8	79.11	79.80	-2	6,603	-0.03%
2023/12/05	3	77.07	5	77.42	76.40	-2	6,492	-0.03%
2023/12/04	6	77.57	17	77.25	77.50	-11	6,460	-0.17%
2023/12/01	8	72.79	16	72.83	74.40	-8	6,201	-0.13%
2023/11/30	12	70.98	1	71.40	70.40	11	6,133	0.18%
2023/11/29	2	69.90	0	0.00	70.40	2	6,106	0.03%
2023/11/28	3	69.30	0.3	69.20	69.60	2.7	6,162	0.04%
2023/11/27	0	69.50	0	0.00	68.70	0	6,174	0.00%
2023/11/22	3	70.37	7	70.14	70.20	-4	6,305	-0.06%
2023/11/21	1	69.00	2	69.35	68.90	-1	6,298	-0.02%
2023/11/20	1	68.90	0	0.00	68.90	1	6,390	0.02%
2023/11/17	1	68.90	0	0.00	69.30	1	6,529	0.02%
2023/11/14	1	68.80	0	0.00	68.70	1	6,501	0.02%
2023/11/13	0	0.00	2	69.00	69.10	-2	6,486	-0.03%
2023/11/09	0	0.00	3	67.20	67.10	-3	6,408	-0.05%
2023/11/08	1	67.80	3	67.97	67.60	-2	6,440	-0.03%
2023/11/07	2	67.80	3	67.70	67.80	-1	6,406	-0.02%
2023/11/06	2	67.50	6	67.40	67.90	-4	6,390	-0.06%
2023/11/03	0	0.00	95	65.79	66.90	-95	6,306	-1.51%
2023/11/02	1	66.00	118	65.20	66.00	-117	6,288	-1.86%	大賣/鉅額交易
2023/11/01	1	65.00	2	64.90	64.80	-1	6,320	-0.02%
2023/10/31	1	65.50	6	65.03	65.00	-5	6,313	-0.08%
2023/10/27	8	65.65	3	65.87	64.00	5	6,470	0.08%
2023/10/26	1	64.80	2	64.60	64.30	-1	6,517	-0.02%
2023/10/25	0	0.00	6	65.27	64.90	-6	6,834	-0.09%
2023/10/24	1	65.70	1.1	65.06	64.60	-0.1	6,896	0.00%
2023/10/23	4	64.83	3	64.77	64.20	1	6,867	0.01%
2023/10/20	2	64.25	1	64.50	65.00	1	6,837	0.01%
2023/10/19	11	62.94	0	0.00	63.30	11	6,849	0.16%
2023/10/18	6	62.03	0	0.00	62.70	6	6,961	0.09%
2023/10/17	3	62.67	0	0.00	62.40	3	7,098	0.04%
2023/10/16	1	62.10	12	62.10	62.30	-11	7,341	-0.15%
2023/10/13	5	62.70	0	0.00	63.10	5	7,398	0.07%
2023/10/11	0	0.00	1	62.50	61.80	-1	7,518	-0.01%
2023/10/05	1	62.40	1	62.90	62.80	0	7,650	0.00%
2023/10/04	0	0.00	10	61.10	62.00	-10	7,686	-0.13%
2023/10/03	1	62.80	10	62.60	62.10	-9	7,692	-0.12%
2023/09/28	4	62.10	0	0.00	62.50	4	7,649	0.05%
2023/09/27	0	61.90	31	61.93	61.80	-31	7,733	-0.40%
2023/09/26	2	62.60	0	0.00	62.20	2	7,868	0.03%
2023/09/25	6	63.53	62	63.49	63.20	-56	7,928	-0.71%
2023/09/22	6	63.40	0	0.00	63.40	6	7,983	0.08%
2023/09/21	1	63.20	0	0.00	63.30	1	7,989	0.01%
2023/09/20	3.3	65.45	4	65.85	65.00	-0.7	8,003	-0.01%
2023/09/19	2	68.00	1	68.10	67.80	1	7,885	0.01%
2023/09/18	3	68.07	16	68.20	67.30	-13	7,881	-0.16%
2023/09/15	1	68.70	1	68.30	68.40	0	7,932	0.00%
2023/09/14	14	68.94	15	68.45	68.30	-1	8,033	-0.01%
2023/09/13	20	68.84	15	69.54	69.30	5	8,128	0.06%
2023/09/12	24	68.79	28	68.55	68.20	-4	8,139	-0.05%
2023/09/11	5	66.58	11	66.70	65.60	-6	8,096	-0.07%
2023/09/08	6	65.82	10	65.81	65.80	-4	8,040	-0.05%
2023/09/07	5	66.06	6	66.30	65.00	-1	8,038	-0.01%
2023/09/06	8	64.75	8	65.43	65.00	0	7,993	0.00%
2023/09/05	4	64.00	7	64.17	64.40	-3	7,953	-0.04%
2023/09/04	4	62.90	2	63.05	63.30	2	7,886	0.03%
2023/09/01	0	0.00	2	62.80	62.70	-2	7,876	-0.03%
2023/08/31	0	0.00	4	62.25	62.50	-4	7,809	-0.05%
2023/08/30	2	62.00	0	0.00	62.00	2	7,806	0.03%
2023/08/29	1	61.50	2	61.20	61.50	-1	7,807	-0.01%
2023/08/28	4	61.95	0	0.00	61.10	4	7,794	0.05%
2023/08/24	3	61.43	3	62.07	61.40	0	7,713	0.00%
2023/08/23	0	58.90	7	60.43	60.90	-7	7,717	-0.09%
2023/08/22	0	0.00	33	58.66	58.80	-33	7,816	-0.42%
2023/08/18	0	0.00	1	58.20	58.20	-1	7,805	-0.01%
2023/08/17	1	58.80	1	57.40	59.00	0	7,784	0.00%
2023/08/16	2	57.75	1	58.20	58.00	1	7,780	0.01%
2023/08/15	2	58.15	5	58.12	58.40	-3	7,789	-0.04%
2023/08/14	0	0.00	1	58.20	57.30	-1	7,782	-0.01%
2023/08/11	7	58.74	6	58.82	58.80	1	7,709	0.01%
2023/08/10	5	59.56	2	59.70	59.50	3	7,662	0.04%
2023/08/09	2	60.45	2	60.75	60.70	0	7,615	0.00%
2023/08/08	4	60.80	3	61.23	60.80	1	7,593	0.01%
2023/08/07	3	61.23	1	61.40	61.70	2	7,542	0.03%
2023/08/04	1	60.50	3	60.34	60.80	-2	7,438	-0.03%
2023/08/02	5	60.50	3	60.83	60.40	2	7,414	0.03%
2023/08/01	4.5	60.65	3	61.10	60.70	1.5	7,291	0.02%
2023/07/31	12	63.41	4	63.88	61.70	8	7,170	0.11%
2023/07/28	10	63.98	38	63.93	64.10	-28	6,834	-0.41%
2023/07/27	11	61.16	0	0.00	61.50	11	6,461	0.17%
2023/07/25	2	61.90	3	61.90	62.40	-1	6,388	-0.02%
2023/07/24	9	61.48	21	62.04	61.80	-12	6,360	-0.19%
2023/07/21	3	62.57	0	0.00	63.30	3	6,277	0.05%
2023/07/20	5	63.62	3	62.20	63.90	2	6,173	0.03%
2023/07/19	4	64.40	0	0.00	63.50	4	6,018	0.07%
2023/07/18	0	0.00	9	62.87	63.00	-9	5,804	-0.16%
2023/07/17	0	0.00	4	62.33	62.30	-4	5,787	-0.07%
2023/07/14	2	61.55	1	61.70	61.10	1	5,768	0.02%
2023/07/13	1	62.00	135	61.32	62.00	-134	5,679	-2.36%	大賣/鉅額交易
2023/07/11	4	61.18	0	0.00	61.40	4	5,602	0.07%
2023/07/10	0	0.00	1	60.00	60.90	-1	5,564	-0.02%
2023/07/06	5	62.00	11	61.64	61.00	-6	5,565	-0.11%
2023/07/05	2	63.05	5	62.90	62.40	-3	5,534	-0.05%
2023/07/04	2	62.50	2	62.75	62.90	0	5,450	0.00%
2023/07/03	7	61.77	0	0.00	61.40	7	5,325	0.13%
2023/06/30	0	0.00	3	60.00	60.90	-3	5,283	-0.06%
2023/06/29	1	59.90	2	60.15	60.30	-1	5,241	-0.02%
2023/06/28	2	61.90	1	61.20	61.10	1	5,207	0.02%
2023/06/27	25	60.68	15	60.50	60.40	10	5,197	0.19%
2023/06/26	1	59.60	0	0.00	59.60	1	5,216	0.02%
2023/06/21	1	60.30	21	60.35	60.20	-20	5,152	-0.39%
2023/06/20	2	63.00	22	62.10	61.70	-20	5,035	-0.40%
2023/06/19	45	65.48	29.1	65.68	65.50	15.9	4,856	0.33%
2023/06/16	131	64.58	30	63.94	64.00	101	4,636	2.18%	大買/鉅額交易
2023/06/15	9	62.98	18	63.23	63.90	-9	4,478	-0.20%
2023/06/14	6	61.10	11	61.41	61.40	-5	4,336	-0.12%
2023/06/13	0	0.00	4	60.45	60.50	-4	4,458	-0.09%
2023/06/12	3	60.40	1	61.30	59.30	2	4,532	0.04%
2023/06/09	3	59.80	22.1	60.00	60.20	-19.1	4,588	-0.42%
2023/06/08	5	59.30	6	59.27	59.40	-1	4,606	-0.02%
2023/06/07	3	59.20	2.1	59.19	59.10	1	4,715	0.02%
2023/06/06	0.1	58.40	5	58.40	58.70	-5	4,764	-0.10%
2023/06/05	1	58.50	5	58.64	58.80	-4	4,956	-0.08%
2023/06/02	1	58.20	10	58.54	58.50	-9	5,141	-0.18%
2023/06/01	10	57.60	4	57.73	58.10	6	5,147	0.12%
2023/05/31	1	58.10	6	58.10	58.20	-5	5,204	-0.10%
2023/05/30	0	0.00	1	58.60	58.30	-1	5,186	-0.02%
2023/05/29	15	58.23	9	58.51	58.40	6	5,167	0.12%
2023/05/26	11	56.74	20	57.16	57.40	-9	5,104	-0.18%
2023/05/25	0.1	55.50	7.1	54.99	55.40	-7	4,929	-0.14%
2023/05/23	2	54.65	0	0.00	54.60	2	4,948	0.04%
2023/05/22	7.1	54.36	4	54.40	54.10	3.1	4,965	0.06%
2023/05/19	1	54.00	1	54.30	54.50	0	5,006	0.00%
2023/05/18	0	0.00	1	54.60	54.30	-1	5,054	-0.02%
2023/05/17	60	53.48	0	0.00	53.60	60	5,132	1.17%
2023/05/16	2	53.05	0	0.00	53.00	2	5,178	0.04%
2023/05/12	3	53.13	2	53.30	53.10	1	5,249	0.02%
2023/05/09	2	53.70	0	0.00	54.20	2	5,391	0.04%
2023/05/08	0	0.00	2	54.00	54.20	-2	5,369	-0.04%
2023/05/05	5	53.98	10	53.60	53.90	-5	5,402	-0.09%
2023/05/03	1	53.70	0	0.00	53.40	1	5,558	0.02%
2023/05/02	1	54.10	2	54.00	53.90	-1	5,576	-0.02%
2023/04/28	7	53.87	11	54.36	54.00	-4	5,670	-0.07%
2023/04/27	4	53.68	3	53.67	53.60	1	5,651	0.02%
2023/04/26	16	53.34	3	53.07	53.30	13	5,670	0.23%
2023/04/25	4	52.90	0	0.00	53.00	4	5,641	0.07%
2023/04/24	2	54.50	0	0.00	54.40	2	5,588	0.04%
2023/04/21	2	55.20	2	55.05	54.60	0	5,579	0.00%
2023/04/20	1	55.80	16	55.73	55.80	-15	5,528	-0.27%
2023/04/19	6	56.60	13	56.52	56.50	-7	5,485	-0.13%
2023/04/18	1	57.20	10	57.80	57.20	-9	5,428	-0.17%
2023/04/17	0	0.00	1	57.60	57.60	-1	5,417	-0.02%
2023/04/14	0	0.00	13	57.49	57.40	-13	5,383	-0.24%
2023/04/12	1	58.60	1	58.70	58.40	0	5,311	0.00%
2023/04/11	4	58.18	0	0.00	58.30	4	5,258	0.08%
2023/04/10	1	57.50	1	57.50	57.40	0	5,226	0.00%
2023/04/06	0	0.00	0.2	58.20	58.30	-0.2	5,139	0.00%
2023/03/31	2	57.50	3	57.60	57.50	-1	5,082	-0.02%
2023/03/30	1	57.40	2	57.45	57.40	-1	5,037	-0.02%
2023/03/29	1	56.30	0	0.00	56.00	1	5,003	0.02%
2023/03/28	2	56.00	6	56.02	56.10	-4	4,986	-0.08%
2023/03/27	11	56.85	197	57.09	56.70	-186	4,901	-3.79%	大賣/鉅額交易
2023/03/24	11	58.11	132	58.02	58.00	-121	4,809	-2.52%	大賣/鉅額交易
2023/03/23	2	58.30	10	58.38	58.40	-8	4,764	-0.17%
2023/03/22	7	57.74	1	57.80	57.70	6	4,696	0.13%
2023/03/21	12	57.93	1	58.00	58.00	11	4,642	0.24%
2023/03/20	5	57.86	1	57.60	57.60	4	4,600	0.09%
2023/03/17	11	57.35	4	58.08	57.70	7	4,536	0.15%
2023/03/16	9	57.77	5	57.96	57.20	4	4,434	0.09%
2023/03/15	8	59.03	20	58.99	58.50	-12	4,213	-0.28%
2023/03/14	14	57.45	12	58.09	57.30	2	4,080	0.05%
2023/03/13	15	57.36	3	57.43	57.40	12	3,957	0.30%
2023/03/10	11	57.12	5	57.40	56.50	6	3,845	0.16%
2023/03/09	4	59.40	23	59.37	59.40	-19	3,717	-0.51%
2023/03/08	78	60.12	67	59.65	59.60	11	3,611	0.30%
2023/03/07	173	58.15	5	58.54	58.90	168	3,442	4.88%	大買/鉅額交易
2023/03/06	10	56.90	7	57.07	56.90	3	3,315	0.09%
2023/03/03	10	55.95	2	56.05	56.40	8	3,276	0.24%
2023/03/02	5	54.94	52	54.75	54.90	-47	3,274	-1.44%
2023/03/01	7	55.07	0	0.00	55.10	7	3,282	0.21%
2023/02/24	1	55.50	70.1	56.25	56.10	-69.1	3,275	-2.11%
2023/02/23	0	0.00	6	56.00	56.10	-6	3,201	-0.19%
2023/02/22	0	54.30	52	54.03	54.80	-52	3,171	-1.64%
2023/02/21	1	54.40	0	0.00	54.40	1	3,187	0.03%
2023/02/20	1	55.20	0	0.00	54.80	1	3,236	0.03%
2023/02/17	7	54.96	1	55.00	55.00	6	3,274	0.18%
2023/02/16	10	54.32	40	54.09	54.30	-30	3,295	-0.91%
2023/02/15	6	54.13	110	55.49	54.30	-104	3,415	-3.05%	大賣/鉅額交易
2023/02/14	0.1	55.70	12	55.99	55.90	-11.9	3,387	-0.35%
2023/02/13	2	55.75	0	0.00	55.90	2	3,474	0.06%
2023/02/10	1	55.90	2	55.55	55.30	-1	3,588	-0.03%
2023/02/09	0	0.00	508	55.87	56.00	-508	3,616	-14.05%	大賣/鉅額交易
2023/02/08	1	55.70	530	56.06	56.10	-529	3,639	-14.54%	大賣/鉅額交易
2023/02/07	0	0.00	1	56.20	56.40	-1	3,581	-0.03%
2023/02/06	0	0.00	1	55.40	55.50	-1	3,626	-0.03%
2023/02/03	7	54.97	33	55.06	55.10	-26	3,748	-0.69%
2023/02/02	0	0.00	1	55.00	54.70	-1	3,735	-0.03%
2023/02/01	30	53.29	2	53.45	53.90	28	3,795	0.74%
2023/01/31	6	52.67	2	52.60	52.70	4	3,740	0.11%
2023/01/30	41	52.65	21	52.49	53.00	20	3,744	0.53%
2023/01/17	59	51.40	30	51.30	51.10	29	3,697	0.78%
2023/01/16	0	0.00	10	51.00	50.90	-10	3,724	-0.27%
2023/01/13	11	50.23	0	0.00	50.10	11	3,724	0.30%
2023/01/12	0	0.00	8	50.70	50.40	-8	3,791	-0.21%
2023/01/11	6	50.63	20	50.60	50.50	-14	3,854	-0.36%
2023/01/10	1	50.70	0	0.00	50.80	1	3,918	0.03%
2023/01/09	0	0.00	3	51.27	50.90	-3	3,945	-0.08%
2023/01/05	100	50.13	1	50.20	50.00	99	3,981	2.49%
2023/01/04	80	49.75	0	49.60	49.50	80	4,006	2.00%
2022/12/30	1	49.20	1	49.10	49.60	0	4,069	0.00%
2022/12/29	3	47.71	1	47.75	48.30	2	4,076	0.05%
2022/12/28	1	48.20	2.1	48.55	48.20	-1.1	4,116	-0.03%
2022/12/23	0	0.00	1	49.85	49.85	-1	4,190	-0.02%
2022/12/22	34	51.12	2	50.30	50.30	32	4,214	0.76%
2022/12/21	50	49.40	2	50.10	49.90	48	4,223	1.14%
2022/12/20	22	50.11	5	48.20	48.20	17	4,195	0.41%
2022/12/19	10	50.20	0	0.00	50.10	10	4,203	0.24%
2022/12/16	6	50.10	0	0.00	50.70	6	4,206	0.14%
2022/12/14	20	50.60	0	0.00	50.60	20	4,232	0.47%
2022/12/13	0	0.00	1	50.00	50.20	-1	4,254	-0.02%
2022/12/12	14	50.09	0	0.00	49.90	14	4,281	0.33%
2022/12/09	3	50.70	115	50.79	50.30	-112	4,294	-2.61%	大賣/鉅額交易
2022/12/08	0	0.00	40	50.10	50.70	-40	4,313	-0.93%
2022/12/07	0	0.00	9	50.12	50.10	-9	4,324	-0.21%
2022/12/06	4	51.20	122	50.90	50.60	-118	4,321	-2.73%	大賣/鉅額交易
2022/12/05	6	51.97	22	51.55	52.10	-16	4,321	-0.37%
2022/12/02	21	50.87	3	50.77	51.00	18	4,380	0.41%
2022/12/01	3	50.70	6	50.53	50.30	-3	4,376	-0.07%
2022/11/30	47	49.97	1	50.00	49.80	46	4,355	1.06%
2022/11/29	6	49.41	3	49.17	49.55	3	4,402	0.07%
2022/11/28	31	51.06	32	49.81	49.65	-1	4,372	-0.02%
2022/11/25	123	50.04	15	49.95	50.10	108	4,293	2.52%	大買/鉅額交易
2022/11/24	2	49.15	4	49.68	49.25	-2	4,259	-0.05%
2022/11/22	2	49.20	0	0.00	50.10	2	4,174	0.05%
2022/11/21	5	50.00	0	0.00	50.10	5	4,172	0.12%
2022/11/18	5	50.26	2	49.95	50.10	3	4,186	0.07%
2022/11/17	8	50.01	8	50.02	50.30	0	4,147	0.00%
2022/11/16	10	49.73	19	49.68	50.00	-9	4,132	-0.22%
2022/11/15	1	48.80	1	49.05	48.90	0	4,093	0.00%
2022/11/14	3	48.60	3	48.70	48.70	0	4,045	0.00%
2022/11/11	2	47.85	114	48.00	48.35	-112	3,975	-2.82%	大賣/鉅額交易
2022/11/10	1	46.50	61	46.54	46.75	-60	3,816	-1.57%
2022/11/09	9	46.14	37	46.08	46.15	-28	3,794	-0.74%
2022/11/08	161	45.43	7	45.80	45.30	154	3,716	4.14%	大買/鉅額交易
2022/11/07	1	45.15	33	45.04	44.85	-32	3,619	-0.88%
2022/11/04	4	44.26	3	44.47	44.65	1	3,607	0.03%
2022/11/03	36	43.78	191	43.56	44.00	-155	3,581	-4.33%	大賣/鉅額交易
2022/11/02	11	44.13	19	44.03	43.85	-8	3,611	-0.22%
2022/11/01	1	43.65	45	43.22	43.95	-44	3,661	-1.20%
2022/10/31	61	42.06	1	42.25	41.85	60	3,563	1.68%
2022/10/28	208	42.70	51	42.21	41.65	157	3,615	4.34%	大買/鉅額交易
2022/10/27	30	40.18	0	0.00	40.60	30	3,500	0.86%
2022/10/26	45	40.48	0	0.00	39.70	45	3,520	1.28%
2022/10/25	75	40.90	1	40.45	39.75	74	3,551	2.08%
2022/10/24	0	0.00	1	40.00	39.70	-1	3,576	-0.03%
2022/10/20	1	38.85	0	0.00	38.85	1	3,572	0.03%
2022/10/19	27	39.51	0	0.00	39.30	27	3,566	0.76%
2022/10/18	5	40.00	5	40.20	40.15	0	3,549	0.00%
2022/10/17	4	40.36	32	39.31	40.85	-28	3,529	-0.79%
2022/10/14	35	40.06	0	0.00	40.70	35	3,541	0.99%
2022/10/13	62	40.11	1	39.50	38.50	61	3,635	1.68%
2022/10/12	4	40.09	50	39.98	40.15	-46	3,611	-1.27%
2022/10/11	53	42.92	2	42.90	41.00	51	3,652	1.40%
2022/10/07	0	0.00	2	44.18	44.25	-2	3,672	-0.05%
2022/10/06	1	43.85	0	0.00	44.15	1	3,702	0.03%
2022/10/05	24	44.34	1	44.20	43.60	23	3,719	0.62%
2022/10/03	66	42.78	6	42.81	42.50	60	3,799	1.58%
2022/09/29	2	40.98	2	40.80	40.90	0	3,860	0.00%
2022/09/28	2	40.75	1	40.00	39.40	1	3,851	0.03%
2022/09/27	5	40.85	2	40.93	41.40	3	3,850	0.08%
2022/09/26	2	40.95	1	42.05	40.65	1	3,860	0.03%
2022/09/23	2	42.93	0	0.00	42.90	2	3,865	0.05%
2022/09/21	6	43.13	0	0.00	43.20	6	3,920	0.15%
2022/09/20	1	43.70	0	0.00	44.05	1	3,940	0.03%
2022/09/19	2	44.08	0	0.00	44.00	2	3,970	0.05%
2022/09/16	1	45.40	6	45.35	45.00	-5	3,966	-0.13%
2022/09/15	1	46.90	1	46.95	46.10	0	4,002	0.00%
2022/09/13	0	0.00	9	46.65	46.70	-9	4,061	-0.22%
2022/09/12	3	46.68	16	46.40	46.65	-13	4,086	-0.32%
2022/09/08	299	44.60	12	44.98	46.00	287	4,072	7.05%	大買/鉅額交易
2022/09/07	3	42.70	6	42.65	42.65	-3	4,050	-0.07%
2022/09/06	0	0.00	2	43.90	43.25	-2	4,107	-0.05%
2022/09/05	3	43.75	164	44.43	43.50	-161	4,158	-3.87%	大賣/鉅額交易
2022/09/02	0	0.00	56	45.55	45.60	-56	4,154	-1.35%
2022/08/31	1	45.10	10	45.55	45.80	-9	4,218	-0.21%
2022/08/29	0	0.00	28	44.57	44.80	-28	4,249	-0.66%
2022/08/26	8	46.05	23	46.01	45.55	-15	4,283	-0.35%
2022/08/25	0	0.00	3	45.55	46.10	-3	4,437	-0.07%
2022/08/24	6	44.72	0	0.00	44.50	6	4,566	0.13%
2022/08/23	0	0.00	23	44.51	44.50	-23	4,650	-0.49%
2022/08/22	31	45.19	117	45.17	44.80	-86	4,663	-1.84%	大賣/
2022/08/19	0	0.00	110	45.87	45.70	-110	4,610	-2.39%	大賣/鉅額交易
2022/08/18	2.1	45.21	39	45.65	45.65	-37	4,581	-0.81%
2022/08/17	8	46.16	28	46.12	45.85	-20	4,553	-0.44%
2022/08/16	18	45.56	54	45.61	45.60	-36	4,514	-0.80%
2022/08/15	6	44.94	244	44.78	44.95	-238	4,458	-5.34%	大賣/鉅額交易
2022/08/12	6	44.12	19	44.18	44.10	-13	4,395	-0.30%
2022/08/11	50	43.49	9	43.45	43.50	41	4,350	0.94%
2022/08/10	2	43.20	3	43.10	43.00	-1	4,290	-0.02%
2022/08/09	10	43.09	23	43.35	43.50	-13	4,269	-0.30%
2022/08/08	515	42.64	10	42.91	43.50	505	4,212	11.99%	大買/鉅額交易
2022/08/05	0	0.00	13	41.50	41.50	-13	4,074	-0.32%
2022/08/04	37	41.04	6	41.03	41.00	31	4,032	0.77%
2022/08/03	13	40.68	14	40.86	40.80	-1	3,925	-0.03%
2022/08/02	15	40.12	0	0.00	40.00	15	3,873	0.39%
2022/08/01	8	41.68	1	41.30	41.20	7	3,837	0.18%
2022/07/29	13	40.87	21	40.85	41.15	-8	3,775	-0.21%
2022/07/28	6	39.76	3	39.65	39.90	3	3,698	0.08%
2022/07/27	0	0.00	12	39.28	39.40	-12	3,638	-0.33%
2022/07/26	2	38.85	1	38.55	38.30	1	3,615	0.03%
2022/07/25	1	39.85	2	39.35	39.65	-1	3,564	-0.03%
2022/07/22	18	40.60	23	40.81	40.15	-5	3,526	-0.14%
2022/07/21	5	40.30	31	40.00	40.45	-26	3,515	-0.74%
2022/07/20	32	39.84	23	40.15	39.60	9	3,490	0.26%
2022/07/19	10	38.60	1	38.55	38.60	9	3,402	0.26%
2022/07/18	5	38.10	2	37.70	38.70	3	3,375	0.09%
2022/07/15	176	36.89	9	36.94	37.55	167	3,286	5.08%	大買/鉅額交易
2022/07/14	161	35.86	1	35.95	36.25	160	3,222	4.96%	大買/鉅額交易
2022/07/13	0	0.00	9	35.92	35.75	-9	3,171	-0.28%
2022/07/11	6	36.48	0	0.00	36.60	6	3,088	0.19%
2022/07/08	88	36.68	8	36.61	37.25	80	3,019	2.65%
2022/07/07	2	34.55	1	34.25	34.50	1	2,966	0.03%
2022/07/06	3.1	34.60	0	0.00	34.05	3.1	2,969	0.10%
2022/07/05	11	35.00	3	35.00	35.10	8	2,965	0.27%
2022/07/04	60	34.88	0	0.00	34.55	60	2,940	2.04%
2022/07/01	3	35.87	11	35.90	34.55	-8	2,934	-0.27%
2022/06/30	60	36.21	0	0.00	35.90	60	2,892	2.07%
2022/06/29	128	37.42	0	0.00	37.20	128	2,842	4.50%	大買/鉅額交易
2022/06/28	231	38.08	1	37.90	37.95	230	2,805	8.20%	大買/鉅額交易
2022/06/27	121	39.27	1	39.10	39.00	120	2,781	4.31%	大買/鉅額交易
2022/06/24	131	38.94	5	38.85	38.60	126	2,734	4.61%	大買/鉅額交易
2022/06/23	168	38.52	0	0.00	38.55	168	2,726	6.16%	大買/鉅額交易
2022/06/22	1	39.59	6	39.60	39.00	-5	2,673	-0.19%
2022/06/21	23	40.78	0	0.00	41.00	23	2,602	0.88%
2022/06/20	15	41.92	0	0.00	40.35	15	2,576	0.58%
2022/06/17	0	0.00	10	44.20	43.10	-10	2,524	-0.40%
2022/06/16	3	46.10	3	46.62	44.70	0	2,470	0.00%
2022/06/14	3	49.40	0	0.00	50.60	3	2,348	0.13%
2022/06/13	1	50.60	0	0.00	50.00	1	2,307	0.04%
2022/06/10	2	50.64	0	0.00	51.10	2	2,266	0.09%
2022/06/09	12	50.95	0	0.00	50.50	12	2,219	0.54%
2022/06/07	2	49.83	0	0.00	50.00	2	2,161	0.09%
2022/06/06	0	50.00	0	0.00	50.20	0	2,140	0.00%
2022/06/02	12	50.49	4	50.46	50.40	8	2,125	0.38%
2022/06/01	1	47.95	11.2	49.71	49.60	-10.2	1,963	-0.52%
2022/05/31	2.1	47.97	1	47.55	48.25	1.1	1,806	0.06%
2022/05/30	10	47.18	1	47.35	47.40	9	1,732	0.52%
2022/05/27	0	0.00	2	45.10	45.10	-2	1,688	-0.12%
2022/05/26	1	44.70	1	44.60	44.30	0	1,707	0.00%
2022/05/25	1	44.50	68	44.59	44.55	-67	1,745	-3.84%
2022/05/24	2	44.80	50	44.80	44.40	-48	1,800	-2.67%
2022/05/20	0	0.00	1	45.15	45.50	-1	1,861	-0.05%
2022/05/19	1	44.90	18	44.45	44.85	-17	1,872	-0.91%
2022/05/18	1	45.60	1	45.45	45.45	0	1,898	0.00%
2022/05/17	10	45.40	0	0.00	45.60	10	1,908	0.52%
2022/05/16	0	0.00	1	45.10	44.80	-1	1,936	-0.05%
2022/05/12	0	0.00	20	44.12	43.15	-20	1,991	-1.00%
2022/05/11	0	0.00	10	44.45	44.15	-10	2,009	-0.50%
2022/05/06	87	44.86	0	0.00	45.45	87	2,180	3.99%
2022/05/05	71	45.46	0	0.00	45.45	71	2,198	3.23%
2022/05/04	0	0.00	1	44.85	44.75	-1	2,204	-0.05%
2022/04/29	2	44.58	0	0.00	43.50	2	2,291	0.09%
2022/04/28	1	43.65	0	0.00	43.50	1	2,326	0.04%
2022/04/27	0.1	42.35	10	42.80	42.85	-9.9	2,343	-0.42%
2022/04/21	1	47.05	0	0.00	47.10	1	2,349	0.04%
2022/04/19	0	0.00	2	46.50	46.25	-2	2,434	-0.08%
2022/04/18	1	45.65	2	45.78	45.65	-1	2,511	-0.04%
2022/04/15	1	46.90	2	46.15	46.10	-1	2,537	-0.04%
2022/04/14	2	47.20	0	0.00	47.45	2	2,570	0.08%
2022/04/13	1	46.25	0	0.00	46.55	1	2,640	0.04%
2022/04/12	2	46.83	2	46.80	46.10	0	2,646	0.00%
2022/04/11	1	48.47	0	0.00	47.60	1	2,621	0.04%
2022/04/08	0	0.00	3	48.53	48.70	-3	2,644	-0.11%
2022/04/07	0.2	48.60	0	0.00	48.20	0.2	2,655	0.01%
2022/04/06	0	49.00	5	48.75	48.85	-5	2,656	-0.19%
2022/04/01	0	0.00	1	49.55	49.60	-1	2,671	-0.04%
2022/03/31	5	50.28	0	0.00	50.10	5	2,671	0.19%
2022/03/30	0	0.00	5	50.20	50.10	-5	2,714	-0.18%
2022/03/29	0	0.00	4	49.60	49.50	-4	2,733	-0.15%
2022/03/28	3	49.70	3	49.65	49.65	0	2,751	0.00%
2022/03/25	6	50.82	0	0.00	50.50	6	2,738	0.22%
2022/03/24	5	50.66	0	0.00	50.90	5	2,738	0.18%
2022/03/22	3	49.98	0	0.00	50.20	3	2,784	0.11%
2022/03/21	10	50.50	0	0.00	50.30	10	2,829	0.35%
2022/03/18	2	50.50	0	0.00	50.40	2	2,895	0.07%
2022/03/17	0	0.00	0	49.92	50.30	0	2,898	0.00%
2022/03/16	2	48.50	0	0.00	48.40	2	2,882	0.07%
2022/03/15	0	49.10	0	0.00	48.75	0	2,870	0.00%
2022/03/10	0	0.00	0.5	50.20	50.50	-0.5	3,021	-0.02%
2022/03/08	0.1	48.55	0	0.00	48.30	0.1	3,136	0.00%
2022/03/07	4	50.04	0	0.00	50.00	4	3,153	0.13%
2022/03/04	2	52.00	1	51.70	51.70	1	3,246	0.03%
2022/03/01	0	0.00	1	51.30	51.30	-1	3,507	-0.03%
2022/02/25	0	0.00	6	50.80	50.60	-6	3,573	-0.17%
2022/02/24	20	49.78	49	49.63	49.20	-29	3,643	-0.80%
2022/02/23	0	0.00	6	50.55	50.50	-6	3,777	-0.16%
2022/02/22	17	50.54	0	0.00	50.00	17	3,815	0.45%
2022/02/21	2	51.40	6	50.98	51.50	-4	3,828	-0.10%
2022/02/18	5	51.24	0	0.00	51.50	5	3,877	0.13%
2022/02/17	1.1	51.71	1	52.10	51.70	0.1	3,931	0.00%
2022/02/16	1.1	51.70	0	0.00	51.70	1.1	4,002	0.03%
2022/02/15	0	0.00	5	51.68	51.20	-5	4,080	-0.12%
2022/02/14	4	51.65	0	0.00	51.60	4	4,139	0.10%
2022/02/11	1	53.50	5	53.22	53.00	-4	4,157	-0.10%
2022/02/10	11	54.14	0	0.00	53.70	11	4,226	0.26%
2022/02/09	1	52.60	1	53.00	54.40	0	4,347	0.00%
2022/02/07	2	51.95	1	51.80	51.90	1	4,489	0.02%
2022/01/26	1	52.40	1	52.50	52.20	0	4,650	0.00%
2022/01/24	0	0.00	1	53.00	53.00	-1	4,966	-0.02%
2022/01/20	2	53.25	0	0.00	53.30	2	5,229	0.04%
2022/01/19	0	0.00	2	53.25	53.20	-2	5,266	-0.04%
2022/01/18	2	52.90	0	0.00	52.70	2	5,333	0.04%
2022/01/17	3	52.50	3	53.13	53.20	0	5,378	0.00%
2022/01/14	3	51.97	1	52.30	51.90	2	5,469	0.04%
2022/01/13	4.1	51.70	3	51.60	51.70	1.1	5,598	0.02%
2022/01/12	6	51.98	0	0.00	52.00	6	5,617	0.11%
2022/01/11	4.1	52.50	6	52.68	52.20	-1.9	5,670	-0.03%
2022/01/10	1	52.80	0	0.00	53.30	1	5,736	0.02%
2022/01/07	0	0.00	1	53.15	52.70	-1	5,829	-0.02%
2022/01/06	4	53.55	0	0.00	54.10	4	5,840	0.07%
2022/01/03	1	55.20	1	54.60	54.70	0	6,104	0.00%
2021/12/30	1.1	55.50	3.4	55.73	55.50	-2.4	6,197	-0.04%
2021/12/29	5	55.50	2	55.70	55.70	3	6,262	0.05%
2021/12/28	5	55.52	0	0.00	55.20	5	6,429	0.08%
2021/12/27	0	0.00	1	55.40	55.30	-1	6,487	-0.02%
2021/12/24	2	55.40	1	55.20	55.30	1	6,582	0.02%
2021/12/23	0	0.00	1	54.80	54.80	-1	6,681	-0.01%
2021/12/22	0	0.00	1	55.40	55.50	-1	6,810	-0.01%
2021/12/20	1	54.10	1	54.80	54.10	0	6,999	0.00%
2021/12/17	1	55.10	0	0.00	54.70	1	7,216	0.01%
2021/12/16	1	55.10	1	55.00	55.20	0	7,242	0.00%
2021/12/15	4	53.90	0	0.00	54.30	4	7,325	0.05%
2021/12/14	8	53.89	5	53.48	53.50	3	7,377	0.04%
2021/12/13	7	55.49	0	0.00	55.10	7	7,484	0.09%
2021/12/10	5	56.20	0	0.00	55.80	5	7,661	0.07%
2021/12/09	0	0.00	2	56.00	55.70	-2	7,878	-0.03%
2021/12/08	0	0.00	2	56.45	56.30	-2	7,967	-0.03%
2021/12/07	3	55.80	0	0.00	55.60	3	8,109	0.04%
2021/12/06	1	57.10	0	0.00	57.00	1	8,377	0.01%
2021/12/03	11	57.56	16	57.31	57.60	-5	8,616	-0.06%
2021/12/02	2	56.80	5	56.82	56.90	-3	8,791	-0.03%
2021/12/01	0	0.00	3.1	56.49	56.70	-3.1	9,061	-0.03%
2021/11/30	1.1	55.06	9	55.18	55.50	-7.9	9,265	-0.09%
2021/11/29	6	52.85	19	53.47	54.40	-13	9,701	-0.13%
2021/11/26	30	53.42	25	53.45	53.00	5	10,180	0.05%
2021/11/25	13	55.15	6	55.10	54.90	7	10,603	0.07%
2021/11/24	4	55.75	11	55.71	56.00	-7	12,244	-0.06%
2021/11/23	15	56.61	15	56.24	56.00	0	13,642	0.00%
2021/11/22	7.1	55.95	32	55.95	57.60	-24.9	13,796	-0.18%
2021/11/19	13	56.73	2	57.20	56.60	11	13,942	0.08%
2021/11/18	5	57.72	3	58.23	57.30	2	14,141	0.01%
2021/11/17	5	57.68	10	58.00	57.70	-5	14,253	-0.04%
2021/11/16	34	57.42	13	57.40	57.40	21	14,345	0.15%
2021/11/15	16	57.78	7	57.80	58.30	9	14,469	0.06%
2021/11/12	16	57.48	20	57.58	57.20	-4	14,623	-0.03%
2021/11/11	22	58.60	9	58.68	58.60	13	14,677	0.09%
2021/11/10	2	58.35	1	59.50	59.40	1	14,744	0.01%
2021/11/09	4.1	58.87	5	58.70	58.50	-0.9	14,990	-0.01%
2021/11/08	7	60.06	1	59.00	58.90	6	15,168	0.04%
2021/11/05	4	60.00	17	61.01	61.30	-13	15,129	-0.09%
2021/11/04	1	60.00	3	60.07	59.50	-2	15,237	-0.01%
2021/11/03	31.1	58.29	24	58.48	58.20	7.1	15,291	0.05%
2021/11/02	25	60.20	27	60.42	59.80	-2	15,548	-0.01%
2021/11/01	20	60.73	19	60.56	61.50	1	15,592	0.01%
2021/10/29	4	59.58	3	59.80	59.40	1	15,652	0.01%
2021/10/27	4	56.50	6	57.10	57.50	-2	16,604	-0.01%
2021/10/26	19	57.26	16	57.46	56.80	3	16,845	0.02%
2021/10/25	6	57.32	7	57.81	58.10	-1	16,942	-0.01%
2021/10/22	1	58.20	1	58.50	57.70	0	17,212	0.00%
2021/10/21	4	57.18	2	58.85	56.60	2	17,370	0.01%
2021/10/20	0	0.00	2	57.65	58.00	-2	17,637	-0.01%
2021/10/19	1	57.50	0	0.00	57.50	1	17,857	0.01%
2021/10/18	4	56.00	1	56.90	55.40	3	18,163	0.02%
2021/10/15	9	55.52	2	56.15	56.70	7	18,840	0.04%
2021/10/14	7	53.71	20	53.89	54.00	-13	19,648	-0.07%
2021/10/13	2	52.85	2	53.45	53.50	0	20,004	0.00%
2021/10/12	3	53.33	2	52.45	52.90	1	20,096	0.00%
2021/10/08	1	55.80	1	55.90	55.90	0	20,389	0.00%
2021/10/07	2	56.35	2	56.20	56.30	0	21,687	0.00%
2021/10/06	3	54.90	0	0.00	54.10	3	22,623	0.01%
2021/10/05	2	54.50	6.1	53.76	55.60	-4.1	22,723	-0.02%
2021/10/04	0	0.00	2	55.40	54.70	-2	22,591	-0.01%
2021/10/01	13	55.86	12	57.52	55.70	1	22,740	0.00%
2021/09/30	2	57.10	1	58.20	58.50	1	22,859	0.00%
2021/09/29	21	57.43	1	58.60	57.20	20	22,762	0.09%
2021/09/28	12	60.39	1	60.30	60.60	11	22,649	0.05%
2021/09/27	8	61.08	0	0.00	60.50	8	22,617	0.04%
2021/09/24	1	63.80	0	0.00	62.90	1	22,495	0.00%
2021/09/23	1	60.80	2	59.80	60.00	-1	22,317	0.00%
2021/09/22	11	59.63	2	60.30	59.60	9	22,350	0.04%
2021/09/16	5	62.68	6	62.97	61.80	-1	22,421	0.00%
2021/09/15	12	64.19	6	64.47	64.30	6	22,291	0.03%
2021/09/14	4	63.60	3	63.97	64.60	1	22,151	0.00%
2021/09/13	6	65.00	6	64.93	64.00	0	21,953	0.00%
2021/09/10	6	65.25	2	65.20	65.60	4	21,916	0.02%
2021/09/09	2	66.10	4	65.78	66.40	-2	21,738	-0.01%
2021/09/08	4	64.55	1	63.50	63.00	3	21,414	0.01%
2021/09/07	3	65.30	21	65.01	65.80	-18	21,179	-0.08%
2021/09/06	7	67.11	7	68.47	66.40	0	20,977	0.00%
2021/09/03	7	67.69	9	67.73	67.30	-2	20,743	-0.01%
2021/09/02	8	66.86	2	66.80	65.80	6	20,805	0.03%
2021/09/01	11	69.76	4	69.63	69.00	7	20,307	0.03%
2021/08/31	9	69.96	7	70.24	71.80	2	19,856	0.01%
2021/08/30	25	69.63	22	69.57	70.20	3	19,361	0.02%
2021/08/27	5	65.42	30.3	66.33	69.10	-25.3	17,627	-0.14%
2021/08/26	7	62.93	2	62.75	62.90	5	16,152	0.03%
2021/08/25	0.1	62.10	2	61.50	62.00	-1.9	15,912	-0.01%
2021/08/24	3	60.20	11	61.66	62.40	-8	15,598	-0.05%
2021/08/23	12	59.25	13	60.23	60.10	-1	15,377	-0.01%
2021/08/20	0	0.00	1	58.20	58.20	-1	15,262	-0.01%
2021/08/19	2	57.15	1	57.60	57.20	1	15,117	0.01%
2021/08/18	5	57.02	6	57.08	59.40	-1	14,921	-0.01%
2021/08/17	1	56.90	3	55.33	54.30	-2	14,733	-0.01%
2021/08/16	3	56.50	3	56.80	56.50	0	14,598	0.00%
2021/08/13	6	58.37	0	0.00	56.80	6	14,477	0.04%
2021/08/12	4	59.75	2	61.35	60.80	2	14,211	0.01%
2021/08/11	6	59.37	0	0.00	58.80	6	13,972	0.04%
2021/08/10	2	60.25	6	58.90	61.00	-4	13,860	-0.03%
2021/08/09	0	0.00	1	60.50	60.40	-1	13,700	-0.01%
2021/08/06	3	63.07	5	63.86	61.70	-2	13,599	-0.01%
2021/08/05	7	61.96	36	62.42	63.10	-29	13,217	-0.22%
2021/08/04	1	63.40	4	63.08	62.70	-3	13,128	-0.02%
2021/08/03	10	63.62	35	63.75	63.00	-25	12,951	-0.19%
2021/08/02	4	62.03	24	62.50	63.00	-20	12,488	-0.16%
2021/07/30	6	59.00	10	58.83	59.20	-4	11,748	-0.03%
2021/07/29	16	56.70	8	56.84	57.70	8	11,553	0.07%
2021/07/28	71	56.10	5	54.12	55.70	66	11,426	0.58%
2021/07/27	44	57.69	22	58.46	57.50	22	11,225	0.20%
2021/07/26	47	59.48	63	59.87	59.90	-16	11,074	-0.14%
2021/07/23	46	58.50	27	57.41	57.20	19	10,768	0.18%
2021/07/22	41	60.01	27	58.96	59.50	14	10,663	0.13%
2021/07/21	50	58.55	48	58.69	58.50	2	10,434	0.02%
2021/07/20	19	57.31	82	56.97	58.30	-63	9,936	-0.63%
2021/07/19	19	54.89	34	54.54	54.40	-15	9,056	-0.17%
2021/07/16	43	52.48	12.1	52.19	53.30	30.9	8,738	0.35%
2021/07/15	37	52.33	9	52.62	52.40	28	8,594	0.33%
2021/07/14	61	55.15	87.6	55.94	55.90	-26.6	8,222	-0.32%
2021/07/13	32.6	50.49	68	51.76	52.10	-35.4	6,875	-0.51%
2021/07/12	21	48.00	11.2	48.14	48.15	9.8	5,872	0.17%
2021/07/08	11	48.28	12	46.98	46.85	-1	5,860	-0.02%
2021/07/07	13	46.78	18.2	46.95	47.00	-5.2	5,729	-0.09%
2021/07/06	0	0.00	1	45.45	45.75	-1	5,640	-0.02%
2021/07/05	12	45.83	11	45.94	45.95	1	5,715	0.02%
2021/07/02	10	45.30	10	45.20	45.20	0	5,800	0.00%
2021/07/01	1	44.95	29	44.43	44.40	-28	5,925	-0.47%
2021/06/30	0	0.00	2	45.08	45.20	-2	5,954	-0.03%
2021/06/28	1	45.65	1	45.55	46.00	0	5,891	0.00%
2021/06/25	21	45.66	20	45.80	45.80	1	5,910	0.02%
2021/06/23	10	44.70	10	44.50	44.50	0	5,913	0.00%
2021/06/22	0	0.00	1	44.05	43.90	-1	5,920	-0.02%
2021/06/16	2	43.50	0	0.00	43.50	2	6,072	0.03%
2021/06/15	1	43.60	0	0.00	43.85	1	6,117	0.02%
2021/06/11	0	0.00	2	44.20	44.20	-2	6,144	-0.03%
2021/06/10	16	45.33	13	44.75	44.50	3	6,097	0.05%
2021/06/09	0	0.00	2	44.03	44.20	-2	5,872	-0.03%
2021/06/08	10	44.25	11	44.06	44.10	-1	5,903	-0.02%
2021/06/07	11	43.17	11	42.97	43.00	0	5,914	0.00%
2021/06/04	0	0.00	0.2	41.95	41.95	-0.2	5,935	0.00%
2021/05/31	0	0.00	1	42.55	42.50	-1	6,250	-0.02%
2021/05/28	16	41.98	20	42.55	42.55	-4	6,332	-0.06%
2021/05/26	2	40.65	1	40.50	40.60	1	6,573	0.02%
2021/05/25	21.1	40.35	21	40.29	40.30	0.1	6,682	0.00%
2021/05/24	0	0.00	174	39.41	39.60	-174	6,805	-2.56%	大賣/鉅額交易
2021/05/21	12	40.05	17	39.62	39.65	-5	6,941	-0.07%
2021/05/20	2	39.83	1	39.55	39.40	1	7,100	0.01%
2021/05/19	1	39.15	30	38.98	39.20	-29	7,278	-0.40%
2021/05/18	1	38.85	0	0.00	38.80	1	7,498	0.01%
2021/05/17	4	35.63	0	0.00	36.15	4	7,924	0.05%
2021/05/14	2	38.55	0	0.00	38.55	2	8,395	0.02%
2021/05/13	0	0.00	0.9	38.30	38.35	-0.9	9,064	-0.01%
2021/05/11	4	40.70	4	40.55	40.55	0	9,544	0.00%
2021/05/10	10	43.10	11	43.25	43.00	-1	9,531	-0.01%
2021/05/07	5	41.89	15	41.97	42.55	-10	9,559	-0.10%
2021/05/06	14	41.05	10	41.68	40.90	4	9,609	0.04%
2021/05/05	4	42.75	2	42.15	42.00	2	9,654	0.02%
2021/05/04	4	43.41	2.1	43.57	42.95	2	9,828	0.02%
2021/05/03	8	45.20	422	45.40	44.70	-414	9,932	-4.17%	大賣/鉅額交易
2021/04/29	2.1	47.74	226.4	47.67	47.20	-224.3	9,931	-2.26%	大賣/鉅額交易
2021/04/28	22	47.96	24	47.98	48.00	-2	10,555	-0.02%
2021/04/27	16.4	47.84	25	47.04	47.25	-8.7	10,606	-0.08%
2021/04/26	25	47.36	19	47.78	47.90	6	10,663	0.06%
2021/04/23	0	0.00	7	45.40	46.00	-7	10,433	-0.07%
2021/04/22	13	46.12	23	45.45	44.70	-10	10,474	-0.10%
2021/04/21	34	46.36	24	46.13	46.10	10	10,437	0.10%
2021/04/20	28	45.95	31	46.03	46.05	-3	10,472	-0.03%
2021/04/19	2	45.30	1	45.20	45.35	1	10,944	0.01%
2021/04/16	13	45.13	3	45.12	45.05	10	11,042	0.09%
2021/04/15	2	43.90	2	44.40	44.50	0	11,014	0.00%
2021/04/14	2	42.90	81	44.51	44.05	-79	11,015	-0.72%
2021/04/13	1	45.50	270	45.68	45.15	-269	10,919	-2.46%	大賣/鉅額交易
2021/04/12	11	47.16	200	46.85	46.10	-189	10,932	-1.73%	大賣/鉅額交易
2021/04/09	0	0.00	243	46.40	46.70	-243	10,850	-2.24%	大賣/鉅額交易
2021/04/08	12	46.63	1.1	46.62	46.75	10.9	10,773	0.10%
2021/04/07	12	46.27	11	46.69	46.70	1	10,641	0.01%
2021/04/06	6	45.53	9	45.43	45.70	-3	10,496	-0.03%
2021/04/01	8	45.02	14	45.04	44.90	-6	10,468	-0.06%
2021/03/31	13	45.18	4	45.43	45.00	9	10,460	0.09%
2021/03/30	3	45.35	0	0.00	45.35	3	10,427	0.03%
2021/03/29	48	45.93	5	45.99	45.85	43	10,330	0.42%
2021/03/26	290	46.09	49	46.00	45.90	241	10,305	2.34%	大買/鉅額交易
2021/03/25	18	45.20	10	45.35	45.20	8	10,148	0.08%
2021/03/24	94	45.11	11	44.96	44.60	83	10,119	0.82%
2021/03/23	76	45.45	2	45.35	45.20	74	10,091	0.73%
2021/03/22	30	44.74	19	45.05	45.10	11	9,994	0.11%
2021/03/19	1	44.05	3	44.15	44.05	-2	9,966	-0.02%
2021/03/18	12	44.67	112	44.33	44.35	-100	9,987	-1.00%	大賣/
2021/03/17	5	44.25	7	44.06	44.00	-2	10,005	-0.02%
2021/03/15	13	43.98	0	0.00	43.85	13	10,186	0.13%
2021/03/12	86	44.57	23	44.23	44.25	63	10,161	0.62%
2021/03/11	9	43.69	4	44.10	44.15	5	10,189	0.05%
2021/03/10	0	0.00	6	43.03	42.80	-6	10,170	-0.06%
2021/03/09	9	42.19	13	42.83	42.45	-4	10,149	-0.04%
2021/03/08	30	43.87	0	0.00	43.30	30	10,122	0.30%
2021/03/05	141	43.83	1	43.90	43.90	140	10,168	1.38%	大買/鉅額交易
2021/03/04	16	43.92	1	44.00	43.60	15	10,221	0.15%
2021/03/03	1	44.60	0	0.00	44.80	1	10,155	0.01%
2021/03/02	105	46.48	4	45.54	45.50	101	10,088	1.00%	大買/鉅額交易
2021/02/26	1	45.70	7	46.10	45.90	-6	10,030	-0.06%
2021/02/25	13	45.35	1	46.00	45.35	12	10,222	0.12%
2021/02/24	46	46.67	16	46.03	45.60	30	10,283	0.29%
2021/02/23	39	46.77	76	46.58	46.15	-37	10,120	-0.37%
2021/02/22	6	46.33	38	45.89	46.80	-32	9,978	-0.32%
2021/02/19	3	45.90	74	46.01	46.15	-71	9,808	-0.72%
2021/02/18	1	47.80	192	48.00	47.50	-191	9,634	-1.98%	大賣/鉅額交易
2021/02/17	71	48.78	184	48.36	49.00	-113	9,409	-1.20%	大賣/鉅額交易
2021/02/05	63	47.82	49	48.19	47.55	14	8,932	0.16%
2021/02/04	37	46.30	46	47.32	47.80	-9	8,421	-0.11%
2021/02/03	140	43.58	6	45.56	45.70	134	7,728	1.73%	大買/鉅額交易
2021/02/02	0	0.00	2	42.60	43.60	-2	7,246	-0.03%
2021/02/01	32	41.36	1	41.10	41.60	31	7,180	0.43%
2021/01/29	40	43.35	2	41.70	41.65	38	7,136	0.53%
2021/01/28	63	43.11	10	43.09	42.80	53	7,095	0.75%
2021/01/27	165.1	44.27	6	44.38	44.25	159.1	7,018	2.27%	大買/鉅額交易
2021/01/26	111	43.85	15	44.29	43.80	96	6,880	1.40%	大買/
2021/01/25	876	43.00	6.1	43.69	43.80	869.9	6,672	13.04%	大買/鉅額交易
2021/01/22	16	41.96	3	41.05	42.20	13	6,492	0.20%
2021/01/21	9	44.32	40	45.03	41.60	-31	6,384	-0.49%
2021/01/20	20	41.61	27	41.84	42.00	-7	5,695	-0.12%
2021/01/19	18	41.35	27	41.17	40.95	-9	5,494	-0.16%
2021/01/18	0	0.00	10	39.89	40.25	-10	5,361	-0.19%
2021/01/15	11	40.19	0	0.00	39.90	11	5,287	0.21%
2021/01/14	12	40.76	3	40.82	40.75	9	5,203	0.17%
2021/01/13	3	40.40	11	40.59	40.40	-8	5,162	-0.15%
2021/01/12	12	41.35	10	41.53	40.35	2	5,046	0.04%
2021/01/11	1	39.20	6.1	39.70	40.35	-5.1	4,488	-0.11%
2021/01/08	3	38.50	2	38.85	38.55	1	4,357	0.02%
2021/01/07	5	38.70	0	0.00	38.90	5	4,347	0.12%
2021/01/06	3.1	39.25	1	38.40	38.95	2.1	4,378	0.05%
2021/01/05	10	39.49	1	39.75	39.75	9	4,303	0.21%
2021/01/04	0	0.00	4.1	38.95	39.00	-4.1	4,202	-0.10%
2020/12/31	0	0.00	3	38.77	38.65	-3	4,173	-0.07%
2020/12/30	4.1	38.10	1	38.10	38.15	3.1	4,137	0.07%
2020/12/28	0	0.00	1	38.45	38.55	-1	4,160	-0.02%
2020/12/24	2	37.95	0	0.00	37.90	2	4,155	0.05%
2020/12/23	10	37.46	7	37.55	37.50	3	4,149	0.07%
2020/12/22	3	37.42	0	0.00	37.10	3	4,176	0.07%
2020/12/18	13	38.00	0	0.00	37.90	13	4,163	0.31%
2020/12/17	1	38.20	0	0.00	38.30	1	4,162	0.02%
2020/12/16	11	38.60	8	38.65	38.65	3	4,164	0.07%
2020/12/15	6	39.28	0	0.00	38.15	6	4,202	0.14%
2020/12/14	5	39.19	0	39.10	39.50	5	4,167	0.12%
2020/12/11	3	39.08	1	39.00	39.45	2	4,307	0.05%
2020/12/10	8	40.38	14	40.18	40.10	-6	4,403	-0.14%
2020/12/09	12	40.59	5	41.05	41.05	7	4,306	0.16%
2020/12/08	0	0.00	1	39.90	39.00	-1	4,136	-0.02%
2020/12/07	6	39.17	1	38.70	39.50	5	4,081	0.12%
2020/12/04	1	38.70	1	38.60	38.85	0	3,990	0.00%
2020/12/03	1	38.25	1	38.15	37.90	0	3,969	0.00%
2020/12/02	0	0.00	13	38.79	38.40	-13	3,929	-0.33%
2020/12/01	6	38.19	2	38.15	38.40	4	3,859	0.10%
2020/11/30	1	38.05	1	37.35	37.35	0	3,775	0.00%
2020/11/27	8	37.15	1	37.20	37.15	7	3,702	0.19%
2020/11/26	0	0.00	10	37.00	37.00	-10	3,677	-0.27%
2020/11/25	7	36.76	9	36.75	36.80	-2	3,678	-0.05%
2020/11/24	31	37.46	9	37.52	37.40	22	3,630	0.61%
2020/11/23	4	36.86	1	36.05	37.10	3	3,319	0.09%
2020/11/19	0	0.00	14	34.92	34.85	-14	3,193	-0.44%
2020/11/16	0	0.00	1	35.35	35.15	-1	3,318	-0.03%
2020/11/13	1	34.75	0	0.00	34.80	1	3,385	0.03%
2020/11/12	10	34.88	6	35.23	34.80	4	3,481	0.11%
2020/11/10	0	0.00	3	34.40	34.60	-3	3,568	-0.08%
2020/11/09	0	0.00	1	34.65	34.80	-1	3,603	-0.03%
2020/11/06	0	0.00	2	33.93	33.95	-2	3,620	-0.06%
2020/11/05	3	33.98	0	0.00	34.00	3	3,702	0.08%
2020/11/04	3	32.85	0	0.00	33.35	3	3,761	0.08%
2020/11/03	2	33.05	0	0.00	33.05	2	3,824	0.05%
2020/11/02	3	33.02	0	0.00	32.95	3	3,984	0.08%
2020/10/30	0	0.00	2	33.35	33.35	-2	4,038	-0.05%
2020/10/29	2	33.85	0	0.00	34.10	2	4,100	0.05%
2020/10/28	0	34.75	2	34.85	34.30	-2	4,352	-0.05%
2020/10/26	1	34.35	4	34.51	34.25	-3	4,662	-0.06%
2020/10/21	2	34.03	3	34.00	33.95	-1	4,887	-0.02%
2020/10/19	0	0.00	1	33.60	33.45	-1	5,054	-0.02%
2020/10/16	1	33.65	2	33.48	33.30	-1	5,070	-0.02%
2020/10/15	7	33.90	0	0.00	33.90	7	5,070	0.14%
2020/10/14	1	33.80	8	34.00	34.40	-7	5,048	-0.14%
2020/10/13	1	33.40	2	33.30	33.55	-1	5,005	-0.02%
2020/10/08	2	33.73	3	33.50	33.25	-1	5,058	-0.02%
2020/10/07	1	33.25	3	33.10	33.50	-2	5,122	-0.04%
2020/10/05	0	0.00	16	33.18	33.10	-16	5,263	-0.30%
2020/09/28	3	31.75	2	31.75	31.75	1	5,445	0.02%
2020/09/25	9	31.18	0	0.00	30.90	9	5,483	0.16%
2020/09/24	4	32.03	0	0.00	31.80	4	5,502	0.07%
2020/09/23	11	33.10	0	0.00	32.85	11	5,527	0.20%
2020/09/22	8	32.88	0	0.00	33.25	8	5,604	0.14%
2020/09/21	15	33.48	0	0.00	33.40	15	5,656	0.27%
2020/09/18	10	34.07	2	34.35	34.10	8	5,642	0.14%
2020/09/17	6	34.50	0	0.00	34.45	6	5,611	0.11%
2020/09/16	4	34.85	13	34.85	34.70	-9	5,604	-0.16%
2020/09/15	6	34.77	6	34.78	34.95	0	5,436	0.00%
2020/09/09	3	32.55	0	0.00	33.05	3	5,330	0.06%
2020/09/07	1	32.40	0	0.00	32.35	1	5,447	0.02%
2020/09/04	2	32.45	4	32.45	32.75	-2	5,569	-0.04%
2020/09/03	3	33.40	0	0.00	33.05	3	5,579	0.05%
2020/09/02	0	0.00	2	32.78	32.95	-2	5,588	-0.04%
2020/09/01	3	32.33	1	32.35	32.35	2	5,650	0.04%
2020/08/31	2	33.35	2	32.75	32.75	0	5,688	0.00%
2020/08/28	4	33.00	3	32.95	33.35	1	5,865	0.02%
2020/08/27	0	0.00	9	33.03	32.85	-9	5,926	-0.15%
2020/08/26	4	33.04	1	33.30	33.00	3	5,919	0.05%
2020/08/25	4	32.34	1	32.55	32.65	3	5,890	0.05%
2020/08/20	10	32.00	11	31.68	32.25	-1	5,848	-0.02%
2020/08/19	4	33.88	10	34.10	33.75	-6	5,801	-0.10%
2020/08/18	1	34.10	8	34.05	33.95	-7	5,846	-0.12%
2020/08/17	0	0.00	5	35.00	35.00	-5	5,772	-0.09%
2020/08/14	1	34.20	7	34.20	34.80	-6	5,708	-0.11%
2020/08/12	3	34.35	0	0.00	34.70	3	5,644	0.05%
2020/08/11	13	34.78	2	34.50	34.80	11	5,583	0.20%
2020/08/10	11	35.27	11.1	36.38	35.30	-0.1	5,515	0.00%
2020/08/07	12	35.35	2	35.75	35.45	10	5,450	0.18%
2020/08/05	2	36.70	3	36.70	36.70	-1	5,255	-0.02%
2020/08/04	0	0.00	2	36.60	36.75	-2	5,218	-0.04%
2020/08/03	3	36.12	16	36.10	36.45	-13	5,143	-0.25%
2020/07/31	11	34.81	7	34.57	34.95	4	4,912	0.08%
2020/07/30	2	31.95	6	31.95	32.30	-4	4,610	-0.09%
2020/07/29	0	0.00	10	30.95	30.90	-10	4,649	-0.22%
2020/07/28	19	31.17	48	31.20	30.15	-29	4,768	-0.61%
2020/07/27	11	32.48	4	32.88	32.25	7	4,685	0.15%
2020/07/24	18	32.13	13	32.21	32.25	5	4,558	0.11%
2020/07/23	2.1	31.63	1	31.80	31.80	1.1	4,428	0.02%
2020/07/17	9	30.63	0	0.00	30.50	9	4,447	0.20%
2020/07/16	3	31.02	0	0.00	31.00	3	4,482	0.07%
2020/07/15	14	31.29	12	31.79	31.40	2	4,523	0.04%
2020/07/14	1	31.35	0	0.00	32.00	1	4,624	0.02%
2020/07/13	0	0.00	1	30.90	31.65	-1	4,571	-0.02%
2020/07/10	2	30.35	9	30.22	30.30	-7	4,574	-0.15%
2020/07/09	6	31.46	2	31.75	31.40	4	4,498	0.09%
2020/07/08	3	31.80	0	0.00	32.15	3	4,445	0.07%
2020/07/07	3	32.85	0	0.00	32.80	3	4,418	0.07%
2020/07/06	1	32.75	0	0.00	32.65	1	4,426	0.02%
2020/07/03	9	32.29	0	0.00	32.30	9	4,460	0.20%
2020/07/02	2	32.95	6	32.83	32.75	-4	4,493	-0.09%
2020/07/01	0	0.00	6	32.30	32.20	-6	4,460	-0.13%
2020/06/30	5	31.39	1	31.70	31.80	4	4,413	0.09%
2020/06/19	2	30.95	2	30.65	30.35	0	4,535	0.00%
2020/06/18	5	30.35	0	0.00	30.30	5	4,557	0.11%
2020/06/15	0	0.00	7	31.19	30.70	-7	4,577	-0.15%
2020/06/11	11	30.63	0	0.00	29.60	11	4,459	0.25%
2020/06/09	12	30.88	1	30.90	30.80	11	4,470	0.25%
2020/06/08	0	30.55	0	0.00	30.65	0	4,503	0.00%
2020/06/05	2	30.58	2	30.60	30.65	0	4,431	0.00%
2020/06/04	1	30.50	5	30.27	30.55	-4	4,420	-0.09%
2020/06/03	2	29.60	1	29.00	29.65	1	4,252	0.02%
2020/06/01	0	0.00	3	28.53	28.70	-3	4,240	-0.07%
2020/05/29	0	0.00	18	28.31	28.15	-18	4,247	-0.42%
2020/05/28	0	0.00	1	28.45	28.30	-1	4,255	-0.02%
2020/05/26	1	29.10	1	29.25	28.95	0	4,241	0.00%
2020/05/25	1	29.35	3	28.35	29.35	-2	4,181	-0.05%
2020/05/22	1	28.00	1	28.20	28.05	0	4,050	0.00%
2020/05/21	1	27.90	0	0.00	28.10	1	4,023	0.02%
2020/05/20	1	28.20	0	0.00	27.85	1	4,022	0.02%
2020/05/19	0	0.00	2	28.10	28.10	-2	4,008	-0.05%
2020/05/18	2	27.45	1	27.25	27.40	1	3,966	0.03%
2020/05/15	1	27.05	6	27.20	27.15	-5	3,946	-0.13%
2020/05/14	1	27.50	0	0.00	27.15	1	3,911	0.03%
2020/05/13	0	0.00	7	27.88	28.10	-7	3,902	-0.18%
2020/05/12	5	27.80	5	27.90	27.75	0	3,890	0.00%
2020/05/11	6	28.26	0	0.00	28.15	6	3,897	0.15%
2020/05/08	9	28.06	0	0.00	28.05	9	3,872	0.23%
2020/05/07	5	27.85	1	28.10	28.10	4	3,859	0.10%
2020/05/06	0	0.00	5	27.70	27.80	-5	3,840	-0.13%
2020/05/05	1	27.90	0	0.00	27.85	1	3,815	0.03%
2020/05/04	0	0.00	3	27.15	27.35	-3	3,726	-0.08%
2020/04/30	5	26.35	8	26.09	26.35	-3	3,590	-0.08%
2020/04/29	8	25.84	4	26.05	25.75	4	3,554	0.11%
2020/04/28	5	25.56	0	0.00	25.85	5	3,526	0.14%
2020/04/21	1	25.00	0	0.00	24.85	1	3,421	0.03%
2020/04/17	1	26.10	8	25.94	25.25	-7	3,304	-0.21%
2020/04/14	1	24.40	1	24.30	24.40	0	3,060	0.00%
2020/04/13	1	23.90	1	24.15	23.85	0	3,036	0.00%
2020/04/10	0	0.00	2	24.35	24.20	-2	3,026	-0.07%
2020/04/09	12	23.72	12	23.83	23.95	0	2,994	0.00%
2020/04/08	2	23.00	2	23.00	23.40	0	2,976	0.00%
2020/04/07	1	22.10	12	22.39	22.40	-11	2,906	-0.38%
2020/04/06	1	21.20	0	0.00	21.40	1	2,817	0.04%
2020/04/01	1	21.00	1	21.20	20.85	0	2,783	0.00%
2020/03/31	1	20.70	0	0.00	20.85	1	2,757	0.04%
2020/03/27	4	21.05	1	20.75	20.80	3	2,718	0.11%
2020/03/26	1	20.80	0	0.00	20.80	1	2,676	0.04%
2020/03/25	12	21.13	0	0.00	20.90	12	2,754	0.44%
2020/03/24	0	0.00	3	20.15	20.25	-3	2,706	-0.11%
2020/03/23	5	19.72	0	0.00	19.65	5	2,728	0.18%
2020/03/19	2	19.63	1	19.70	18.90	1	2,825	0.04%
2020/03/18	3	21.15	0	0.00	21.00	3	2,828	0.11%
2020/03/17	1	21.30	0	0.00	21.50	1	2,823	0.04%
2020/03/16	1	23.70	0	0.00	22.35	1	2,763	0.04%
2020/03/13	2	23.43	0	0.00	23.80	2	2,671	0.07%
2020/03/12	2	25.83	0	0.00	25.10	2	2,557	0.08%
2020/03/10	1	26.30	0	0.00	27.25	1	2,464	0.04%
2020/03/05	5	27.75	0	0.00	27.30	5	2,300	0.22%
2020/02/27	2	26.63	0	0.00	26.40	2	2,173	0.09%
2020/02/25	3	27.68	0	0.00	27.55	3	2,103	0.14%
2020/02/20	1	27.45	2	27.20	27.20	-1	2,062	-0.05%
2020/02/14	0	0.00	1	27.55	27.55	-1	2,024	-0.05%
2020/02/12	1	27.25	0	0.00	27.40	1	1,964	0.05%
2020/02/06	4	27.05	0	0.00	27.40	4	1,885	0.21%
2020/02/04	3	26.52	2	26.60	26.55	1	1,850	0.05%
2020/01/31	4	27.50	0	0.00	27.35	4	1,831	0.22%
2020/01/30	2	27.75	3	27.10	27.20	-1	1,937	-0.05%
2020/01/16	3	29.62	0	0.00	29.60	3	1,920	0.16%
2020/01/14	2	29.60	0	0.00	29.70	2	1,932	0.10%
2020/01/13	3	29.32	0	0.00	29.40	3	1,931	0.16%
2020/01/10	0	0.00	1	29.30	29.20	-1	1,933	-0.05%
2020/01/08	6	28.98	0	0.00	29.00	6	1,921	0.31%
2020/01/03	4	30.40	10	31.09	30.40	-6	1,868	-0.32%
2020/01/02	5	31.70	23	31.39	31.45	-18	1,822	-0.99%
2019/12/30	3	30.70	0	0.00	30.65	3	1,724	0.17%
2019/12/23	1	31.35	2	31.00	30.75	-1	1,663	-0.06%
2019/12/20	1	31.10	2	30.90	30.70	-1	1,624	-0.06%
2019/12/17	0	0.00	15	29.80	30.20	-15	1,402	-1.07%
2019/12/16	0	0.00	6	29.11	29.05	-6	1,370	-0.44%
2019/12/13	2	28.90	8	29.02	28.65	-6	1,375	-0.44%
2019/12/09	5	28.40	0	0.00	28.25	5	1,247	0.40%
2019/11/26	2	27.85	0	0.00	28.05	2	1,358	0.15%
2019/11/19	0	0.00	5	28.30	28.30	-5	1,351	-0.37%
2019/11/18	1	27.95	2	28.00	28.00	-1	1,339	-0.07%
2019/11/14	0	0.00	1	27.50	27.45	-1	1,409	-0.07%
2019/11/13	1	27.85	1	27.85	27.65	0	1,433	0.00%
2019/11/12	4	27.50	4	27.43	27.55	0	1,444	0.00%
2019/11/11	1	27.40	2	27.35	27.35	-1	1,445	-0.07%
2019/11/08	1	27.70	2	27.63	27.75	-1	1,446	-0.07%
2019/10/31	2	28.40	0	0.00	28.40	2	1,470	0.14%
2019/10/29	0	0.00	4	28.85	28.65	-4	1,472	-0.27%
2019/10/21	1	27.40	0	0.00	27.70	1	1,543	0.06%
2019/10/17	0	0.00	2	27.50	27.55	-2	1,564	-0.13%
2019/10/14	3	27.65	0	0.00	27.60	3	1,603	0.19%
2019/10/04	2	27.90	0	0.00	27.85	2	1,653	0.12%
2019/09/26	0	0.00	3	28.32	28.30	-3	1,650	-0.18%
2019/09/25	2	28.48	0	0.00	28.50	2	1,652	0.12%
2019/09/23	1	29.00	0	0.00	28.85	1	1,670	0.06%
2019/09/20	0	0.00	2	28.60	28.80	-2	1,704	-0.12%
2019/09/19	17	28.84	0	0.00	28.60	17	1,695	1.00%
2019/09/18	2	28.30	0	0.00	28.25	2	1,605	0.12%
2019/09/17	2	27.75	0	0.00	27.75	2	1,573	0.13%
2019/09/09	0	0.00	1	28.10	27.85	-1	1,629	-0.06%
2019/09/05	2	28.25	0	0.00	28.20	2	1,623	0.12%
2019/09/04	1	27.70	0	0.00	27.85	1	1,615	0.06%
2019/08/28	1	27.20	0	0.00	27.10	1	1,547	0.06%
2019/08/27	2	27.10	0	0.00	27.00	2	1,540	0.13%
2019/08/23	2	27.75	0	0.00	27.70	2	1,531	0.13%
2019/08/14	0	0.00	1	29.25	29.10	-1	1,465	-0.07%
2019/08/13	1	28.80	0	0.00	28.75	1	1,482	0.07%
2019/08/05	1	29.55	1	29.10	28.70	0	1,516	0.00%
2019/08/02	20	29.48	0	0.00	29.10	20	1,510	1.32%
2019/08/01	1	30.25	1	30.10	29.85	0	1,504	0.00%
2019/07/30	1	30.55	2	30.95	30.35	-1	1,483	-0.07%
2019/07/29	0	0.00	3	31.80	31.30	-3	1,473	-0.20%
2019/07/25	3	31.80	2	31.88	31.80	1	1,496	0.07%
2019/07/23	1	30.85	24	30.86	30.95	-23	1,441	-1.60%
2019/07/19	2	29.78	1	29.80	29.95	1	1,449	0.07%
2019/07/16	3	29.80	0	0.00	30.00	3	1,649	0.18%
2019/07/15	0	0.00	1	29.85	29.75	-1	1,707	-0.06%
2019/07/12	2	29.95	0	0.00	29.75	2	1,821	0.11%
2019/07/11	1	29.65	2	29.70	29.80	-1	1,864	-0.05%
2019/07/08	3	29.00	0	0.00	29.00	3	2,152	0.14%
2019/07/03	1	29.10	0	0.00	29.10	1	2,615	0.04%
2019/07/02	2	29.30	2	29.25	29.35	0	2,679	0.00%
2019/07/01	2	29.25	0	0.00	29.40	2	2,727	0.07%
2019/06/24	5	28.00	0	0.00	28.10	5	2,732	0.18%
2019/06/17	0	0.00	3	27.55	27.30	-3	2,800	-0.11%
2019/06/13	1	27.35	1	27.45	27.35	0	2,811	0.00%
2019/05/17	3	28.00	0	0.00	27.35	3	3,188	0.09%
2019/05/09	2	29.43	1	30.10	29.35	1	3,345	0.03%
2019/05/06	2	30.75	1	30.90	30.50	1	3,521	0.03%
2019/05/03	2	31.65	0	0.00	31.70	2	3,502	0.06%
2019/05/02	2	31.45	6	31.73	31.50	-4	3,493	-0.11%
2019/04/30	3	31.52	2	31.40	31.65	1	3,523	0.03%
2019/04/29	1	31.60	5	31.84	31.60	-4	3,527	-0.11%
2019/04/26	1	31.85	2	31.85	31.65	-1	3,505	-0.03%
2019/04/25	1	32.70	1	32.60	32.45	0	3,482	0.00%
2019/04/24	1	32.70	1	32.45	32.00	0	3,463	0.00%
2019/04/23	0	0.00	1	32.30	32.50	-1	3,400	-0.03%
2019/04/22	1	32.50	3	32.67	32.75	-2	3,333	-0.06%
2019/04/19	9	32.33	2	31.73	31.60	7	3,262	0.21%
2019/04/17	24	32.29	2	32.23	32.00	22	3,118	0.71%
2019/04/16	0	0.00	1	32.50	32.35	-1	3,065	-0.03%
2019/04/15	1	31.65	18	32.08	32.00	-17	3,012	-0.56%
2019/04/12	2	31.20	1	31.15	30.85	1	2,884	0.03%
2019/04/11	0	0.00	1	30.45	30.20	-1	2,805	-0.04%
2019/04/10	0	0.00	1	30.90	31.40	-1	2,672	-0.04%
2019/04/09	1	31.20	6	30.81	31.40	-5	2,513	-0.20%
2019/04/08	3	29.92	0	0.00	29.70	3	2,339	0.13%
2019/04/03	3	29.27	0	0.00	29.50	3	2,276	0.13%
2019/03/28	2	28.40	2	28.50	28.40	0	2,184	0.00%
2019/03/27	0	0.00	3	29.47	28.95	-3	2,167	-0.14%
2019/03/22	1	29.90	0	0.00	29.95	1	2,122	0.05%
2019/03/20	4	28.93	1	28.90	28.95	3	2,060	0.15%
2019/03/19	10	29.30	2	29.20	29.20	8	2,069	0.39%
2019/03/14	4	29.18	0	0.00	29.05	4	2,066	0.19%
2019/03/13	3	29.30	0	0.00	29.25	3	2,122	0.14%
2019/03/12	1	29.15	0	0.00	29.60	1	2,197	0.05%
2019/03/11	0	0.00	1	28.60	29.05	-1	2,207	-0.05%
2019/03/08	0	0.00	1	28.80	29.00	-1	2,241	-0.04%
2019/03/07	1	29.30	8	29.61	29.15	-7	2,263	-0.31%
2019/03/06	1	29.85	1	29.95	29.75	0	2,291	0.00%
2019/03/05	3	30.20	0	0.00	30.10	3	2,285	0.13%
2019/03/04	1	30.00	0	0.00	30.30	1	2,234	0.04%
2019/02/27	0	0.00	1	29.60	30.00	-1	2,197	-0.05%
2019/02/26	1	30.35	1	30.45	30.10	0	2,152	0.00%
2019/02/25	0	0.00	2	30.00	30.00	-2	2,123	-0.09%
2019/02/22	3	29.97	0	0.00	30.00	3	2,162	0.14%
2019/02/21	3	30.20	0	0.00	30.30	3	2,172	0.14%
2019/02/20	0	0.00	1	29.70	30.00	-1	2,164	-0.05%
2019/02/19	1	29.65	1	29.50	29.30	0	2,154	0.00%
2019/02/18	1	29.35	0	0.00	29.55	1	2,182	0.05%
2019/02/14	0	0.00	2	29.35	29.40	-2	2,280	-0.09%
2019/02/13	2	29.00	0	0.00	29.00	2	2,299	0.09%
2019/02/12	0	0.00	4	29.94	30.05	-4	2,249	-0.18%
2019/01/29	3	29.50	0	0.00	29.50	3	2,198	0.14%
2019/01/28	3	29.80	0	0.00	29.65	3	2,166	0.14%
2019/01/25	1	28.70	0	0.00	28.90	1	2,112	0.05%
2019/01/24	3	28.15	0	0.00	28.10	3	2,094	0.14%
2019/01/23	0	0.00	3	28.25	28.10	-3	2,127	-0.14%
2019/01/22	0	0.00	3	28.60	28.30	-3	2,150	-0.14%
2019/01/21	0	0.00	2	28.10	27.80	-2	2,136	-0.09%
2019/01/17	3	27.40	0	0.00	27.10	3	2,337	0.13%
2019/01/04	1	25.65	0	25.50	25.35	1	2,674	0.04%
2018/12/22	1	26.05	1	26.50	26.50	0	2,773	0.00%
2018/12/21	2	26.00	0	0.00	26.15	2	2,784	0.07%
2018/12/07	2	27.20	0	0.00	27.50	2	2,923	0.07%
2018/12/06	0	0.00	5	27.55	27.40	-5	2,906	-0.17%
2018/12/05	1	29.00	0	0.00	28.95	1	2,870	0.03%
2018/12/04	5	30.75	0	0.00	30.50	5	2,815	0.18%
2018/11/26	2	28.60	0	0.00	28.25	2	2,794	0.07%
2018/11/14	0	0.00	2	29.40	29.80	-2	2,760	-0.07%
2018/11/13	1	29.40	0	0.00	29.40	1	2,715	0.04%
2018/11/09	5	28.25	0	0.00	28.20	5	2,660	0.19%
2018/11/06	2	26.60	0	0.00	26.50	2	2,798	0.07%
2018/11/02	0	0.00	2	28.25	27.80	-2	3,017	-0.07%
2018/10/17	15	29.00	0	0.00	28.55	15	2,880	0.52%
2018/10/16	0	0.00	2	28.65	28.70	-2	2,894	-0.07%
2018/10/15	0	0.00	1	29.65	28.90	-1	2,968	-0.03%
2018/10/12	4	28.15	0	0.00	28.85	4	2,954	0.14%
2018/10/08	1	34.35	0	0.00	33.35	1	2,915	0.03%
2018/10/05	1	34.90	1	34.80	34.40	0	2,951	0.00%
2018/10/03	2	36.65	0.4	36.50	36.60	1.6	2,930	0.05%
2018/10/01	0.4	37.50	0	0.00	37.55	0.4	2,996	0.01%
2018/09/21	4	37.98	1	37.80	37.55	3	3,052	0.10%
2018/09/19	1	38.00	1	37.75	37.55	0	3,032	0.00%
2018/09/11	1	36.40	1	36.55	36.45	0	3,072	0.00%
2018/09/04	0	0.00	2	38.60	38.80	-2	3,099	-0.06%
2018/09/03	0	0.00	1	38.80	38.20	-1	3,120	-0.03%
2018/08/31	0	0.00	2	38.00	38.15	-2	3,079	-0.06%
2018/08/21	2	38.15	0	0.00	38.15	2	3,266	0.06%
2018/08/17	1	37.50	0	0.00	37.50	1	3,314	0.03%
2018/08/15	4	38.93	7	38.59	38.45	-3	3,311	-0.09%
2018/08/14	1	39.55	2	40.13	39.75	-1	3,271	-0.03%
2018/08/13	1	39.90	6	39.93	39.90	-5	3,238	-0.15%
2018/08/10	6	40.35	4	40.39	39.70	2	3,135	0.06%
2018/08/08	0	0.00	3	38.45	38.50	-3	2,928	-0.10%
2018/07/25	6	36.95	6	37.15	36.85	0	2,894	0.00%
2018/07/23	8	36.80	8	36.13	36.35	0	2,853	0.00%
2018/07/17	3	36.12	3	36.20	36.20	0	2,835	0.00%
2018/07/16	1	35.45	0	0.00	35.65	1	2,794	0.04%
2018/07/10	2	32.60	2	32.55	32.65	0	2,934	0.00%
2018/07/06	2	32.75	2	32.88	32.65	0	2,960	0.00%
2018/07/05	0	0.00	1	33.60	33.05	-1	2,969	-0.03%
2018/07/04	1	34.00	0	0.00	34.00	1	3,008	0.03%
2018/06/21	1	35.30	0	0.00	34.85	1	3,123	0.03%
2018/06/20	1	35.05	3	34.62	34.85	-2	3,130	-0.06%
2018/06/19	1	36.00	0	0.00	35.50	1	3,137	0.03%
2018/06/14	0	0.00	2	36.30	36.65	-2	3,205	-0.06%
2018/06/13	0	0.00	5	36.95	36.50	-5	3,201	-0.16%
2018/06/12	0	0.00	1	37.50	36.80	-1	3,267	-0.03%
2018/06/11	1	37.05	0	0.00	36.85	1	3,349	0.03%
2018/06/08	0	0.00	7	36.00	35.80	-7	3,497	-0.20%
2018/06/07	7	36.18	0	0.00	35.80	7	3,683	0.19%
2018/05/29	1	35.60	0	0.00	35.40	1	3,983	0.02%
2018/05/22	1	35.35	1	35.10	35.30	0	4,067	0.00%
2018/05/03	1	32.60	2	32.95	32.55	-1	4,823	-0.02%
2018/04/19	5	36.05	0	0.00	36.50	5	6,414	0.08%
2018/04/18	1	36.50	0	0.00	36.20	1	6,525	0.02%
2018/04/17	1	35.75	1	36.00	36.00	0	6,588	0.00%
2018/04/16	0	0.00	2	35.40	35.00	-2	6,590	-0.03%
2018/04/12	0	0.00	1	37.15	36.95	-1	6,811	-0.01%
2018/04/11	2	37.98	2	37.83	37.50	0	6,797	0.00%
2018/04/10	0	0.00	1	38.00	37.70	-1	6,837	-0.01%
2018/04/09	3	38.95	0	0.00	38.90	3	6,836	0.04%
2018/04/02	0	0.00	2	38.10	38.00	-2	6,852	-0.03%
2018/03/27	1	38.05	0	0.00	37.85	1	7,408	0.01%
2018/03/26	2	37.35	0	0.00	37.70	2	7,413	0.03%
2018/03/23	2	37.10	0	0.00	37.20	2	7,427	0.03%
2018/03/22	2	38.00	1	38.00	37.85	1	7,406	0.01%
2018/03/20	2	37.90	2	37.88	37.90	0	7,407	0.00%
2018/03/19	0	0.00	1	38.00	37.80	-1	7,400	-0.01%
2018/03/16	2	38.08	0	0.00	37.90	2	7,473	0.03%
2018/03/15	0	39.00	0	0.00	39.10	0	7,429	0.00%
2018/03/14	3	39.95	3	40.00	39.80	0	7,379	0.00%
2018/03/12	3	38.25	0	0.00	37.95	3	7,125	0.04%
2018/03/07	0	0.00	1	36.50	35.60	-1	7,052	-0.01%
2018/02/26	0	0.00	21	36.05	36.05	-21	7,720	-0.27%
2018/02/23	0	0.00	2	35.10	35.90	-2	7,768	-0.03%
2018/02/22	2	34.90	0	0.00	34.85	2	7,950	0.03%
2018/02/21	0	0.00	1	35.20	34.95	-1	8,019	-0.01%
2018/02/09	4.8	30.82	6	31.20	31.05	-1.2	8,523	-0.01%
2018/02/08	0	0.00	1	34.00	33.40	-1	8,495	-0.01%
2018/02/07	0	0.00	3	35.47	35.00	-3	8,611	-0.03%
2018/02/06	3	35.58	0	0.00	34.30	3	8,842	0.03%
2018/02/02	1	37.45	0	0.00	37.25	1	9,186	0.01%
2018/02/01	1	37.90	0	0.00	37.70	1	9,589	0.01%
2018/01/31	7	37.17	4	37.45	38.35	3	9,867	0.03%
2018/01/30	0	0.00	2	38.00	37.90	-2	9,838	-0.02%
2018/01/26	6	38.45	6	38.85	38.90	0	9,919	0.00%
2018/01/25	7	38.79	20	38.60	38.45	-13	10,086	-0.13%
2018/01/24	8	38.60	27	39.17	39.45	-19	10,143	-0.19%
2018/01/23	13	38.68	15	38.69	38.60	-2	10,065	-0.02%
2018/01/22	9	39.02	0	0.00	39.45	9	9,953	0.09%
2018/01/19	39	41.39	12	40.43	40.05	27	9,770	0.28%
2018/01/18	8	40.10	0	0.00	39.65	8	8,844	0.09%
2018/01/17	0.2	39.75	1	40.00	39.85	-0.8	8,799	-0.01%
2018/01/15	0	0.00	2	41.10	40.40	-2	8,718	-0.02%
2018/01/12	25	41.02	1.1	41.90	40.50	23.9	8,620	0.28%
2018/01/11	0	0.00	4	40.80	41.25	-4	8,492	-0.05%
2018/01/10	10	39.65	6	39.55	39.70	4	8,375	0.05%
2018/01/09	0	0.00	4	40.55	39.80	-4	8,309	-0.05%
2018/01/08	4	38.73	0	0.00	39.00	4	8,051	0.05%
2018/01/04	5	39.15	5	38.40	38.10	0	7,971	0.00%