欣銓 (3264)-華南永昌-古亭券商分點個股進出

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
77.5
漲跌
▼0.9
漲幅
-1.15%
成交量
5,070張
產業
上櫃半導體類股
968人加入追蹤

立即追蹤
本地時間:14:30

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-古亭券商分點個股進出

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-古亭券商分點個股進出
華南永昌-古亭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
2024/04/26	2.1	77.70	0	0.00	77.50	2.1	7,457	0.03%
2024/04/24	0.1	78.38	1.3	79.30	79.30	-1.2	7,617	-0.02%
2024/04/23	1	76.90	0.1	77.88	77.70	0.9	7,676	0.01%
2024/04/22	6.3	77.85	1	77.70	77.70	5.3	7,751	0.07%
2024/04/19	3.3	78.67	0.2	79.17	79.80	3.1	7,664	0.04%
2024/04/18	2	79.85	4.1	79.65	80.00	-2.1	7,630	-0.03%
2024/04/17	4	78.68	2	79.25	78.50	2	7,682	0.03%
2024/04/16	7.2	78.12	8.2	79.13	78.30	-1	7,749	-0.01%
2024/04/15	0.1	78.88	0	0.00	79.00	0.1	7,718	0.00%
2024/04/12	3.1	79.58	10.1	80.50	79.30	-6.9	7,741	-0.09%
2024/04/11	9.1	79.72	1	79.61	80.00	8	7,753	0.10%
2024/04/10	5.4	80.52	6.1	82.25	79.50	-0.7	7,790	-0.01%
2024/04/09	2.1	81.87	1	80.70	80.80	1.1	7,710	0.01%
2024/04/08	1	81.11	1	81.70	81.50	0	7,808	0.00%
2024/04/01	0	0.00	0	82.90	82.60	0	7,925	0.00%
2024/03/29	0	81.10	2	83.90	83.60	-2	7,995	-0.02%
2024/03/28	0	0.00	2.1	84.53	82.30	-2.1	7,756	-0.03%
2024/03/27	2.1	83.11	6	83.35	84.00	-3.9	7,619	-0.05%
2024/03/26	2	79.45	0	0.00	79.80	2	7,533	0.03%
2024/03/25	0	81.00	0.2	81.90	81.50	-0.2	7,534	0.00%
2024/03/22	4	82.30	5.1	82.79	81.90	-1.1	7,656	-0.01%
2024/03/21	0	0.00	2	86.20	85.80	-2	7,676	-0.03%
2024/03/20	13	86.91	57	87.71	85.00	-44	7,656	-0.57%
2024/03/19	104	86.23	59	86.11	85.60	45	7,407	0.61%	大買/
2024/03/18	1	78.80	15	79.06	80.90	-14	7,155	-0.20%
2024/03/15	5.1	77.48	0.2	77.30	76.80	4.9	7,097	0.07%
2024/03/14	2	77.30	0.2	77.04	76.10	1.8	7,092	0.03%
2024/03/13	6	78.03	10	78.69	77.80	-4	7,099	-0.06%
2024/03/12	4	77.57	5	78.30	77.60	-1	7,120	-0.01%
2024/03/11	3	78.60	0	0.00	77.00	3	7,290	0.04%
2024/03/08	2	79.65	4	79.90	79.10	-2	7,393	-0.03%
2024/03/07	0	0.00	17	77.62	78.60	-17	7,435	-0.23%
2024/03/06	2	75.70	13.1	76.30	77.00	-11.1	7,346	-0.15%
2024/03/05	7	76.06	14.1	76.50	76.60	-7.1	7,364	-0.10%
2024/03/04	5.1	75.49	43	75.37	76.10	-37.9	7,230	-0.52%
2024/03/01	0.1	72.70	4	72.65	72.70	-3.9	7,016	-0.06%
2024/02/29	7	71.09	5	71.30	71.00	2	6,895	0.03%
2024/02/27	3	71.20	20	71.30	71.50	-17	6,881	-0.25%
2024/02/26	15	72.55	0	0.00	72.50	15	6,876	0.22%
2024/02/23	9	74.40	0	0.00	74.10	9	6,867	0.13%
2024/02/22	0	0.00	19	74.56	74.80	-19	6,855	-0.28%
2024/02/21	0	0.00	2	73.40	73.40	-2	6,806	-0.03%
2024/02/20	1	73.40	0	0.00	73.30	1	6,821	0.01%
2024/02/19	1	73.60	0.1	73.80	74.10	0.9	6,814	0.01%
2024/02/16	24	74.58	3	75.10	73.90	21	6,785	0.31%
2024/02/15	0	0.00	3	73.30	74.00	-3	6,735	-0.04%
2024/02/05	0.1	72.06	0	0.00	71.80	0.1	6,765	0.00%
2024/02/02	3.1	71.91	10	71.95	71.80	-6.9	6,752	-0.10%
2024/02/01	4	72.70	5	73.00	73.00	-1	6,716	-0.01%
2024/01/31	0	0.00	1	74.20	73.90	-1	6,709	-0.01%
2024/01/29	1	73.80	1	74.00	74.40	0	6,865	0.00%
2024/01/26	11	74.19	0	0.00	73.70	11	6,939	0.16%
2024/01/25	2	74.60	3	75.30	75.60	-1	6,949	-0.01%
2024/01/24	0	0.00	24	75.50	75.50	-24	6,955	-0.35%
2024/01/23	1	74.90	9	75.22	75.20	-8	7,008	-0.11%
2024/01/22	0	0.00	3.1	75.59	75.70	-3.1	6,986	-0.04%
2024/01/19	1	74.90	6.1	74.95	75.30	-5.1	7,183	-0.07%
2024/01/18	4	73.78	6.2	73.66	74.30	-2.2	7,100	-0.03%
2024/01/17	0	0.00	1	73.40	72.90	-1	7,019	-0.01%
2024/01/16	4	73.80	0	72.70	73.20	4	6,960	0.06%
2024/01/12	0.1	71.10	7.1	70.53	71.50	-7.1	6,964	-0.10%
2024/01/11	3.4	70.63	0	0.00	70.60	3.4	6,927	0.05%
2024/01/09	1.3	71.07	0	0.00	71.00	1.3	6,789	0.02%
2024/01/05	0	0.00	0.1	72.90	72.10	-0.1	6,772	0.00%
2024/01/04	4.4	72.07	0	0.00	72.80	4.4	6,733	0.07%
2024/01/03	5.1	72.41	0	0.00	72.40	5.1	6,664	0.08%
2024/01/02	2.1	73.15	3	73.53	73.30	-0.9	6,628	-0.01%
2023/12/29	7.1	74.37	3	73.90	74.00	4.1	6,534	0.06%
2023/12/28	1.1	73.90	1	74.60	73.90	0.1	6,491	0.00%
2023/12/27	2.1	74.75	0	0.00	74.60	2.1	6,507	0.03%
2023/12/26	13	73.80	2	73.40	73.90	11	6,523	0.17%
2023/12/25	16.3	73.68	1	74.40	72.90	15.3	6,440	0.24%
2023/12/22	28.1	74.96	2	74.80	75.20	26.1	6,332	0.41%
2023/12/21	15	74.93	0	0.00	74.70	15	6,267	0.24%
2023/12/20	28.3	76.28	1	76.40	76.10	27.3	6,188	0.44%
2023/12/19	10	76.63	30	76.92	76.80	-20	6,160	-0.32%
2023/12/18	5	79.65	17	80.22	78.50	-12	6,053	-0.20%
2023/12/15	4	82.38	13	82.20	81.00	-9	6,103	-0.15%
2023/12/14	8	81.55	16	81.86	82.00	-8	6,079	-0.13%
2023/12/13	3	80.97	6	80.57	80.40	-3	6,085	-0.05%
2023/12/12	0	79.90	3	79.90	80.60	-3	6,078	-0.05%
2023/12/11	2	77.80	4	79.15	78.60	-2	6,141	-0.03%
2023/12/08	3	78.47	7	78.54	77.90	-4	6,309	-0.06%
2023/12/07	20	77.96	15.1	77.77	77.50	4.9	6,546	0.08%
2023/12/06	6	79.53	12	79.14	79.80	-6	6,603	-0.09%
2023/12/05	8	77.00	23.1	76.42	76.40	-15.1	6,492	-0.23%
2023/12/04	21	78.05	5	77.80	77.50	16	6,460	0.25%
2023/12/01	1	74.40	0	0.00	74.40	1	6,201	0.02%
2023/11/30	17	70.86	7	70.83	70.40	10	6,133	0.16%
2023/11/28	17	69.48	0	0.00	69.60	17	6,162	0.28%
2023/11/24	18	69.32	1.1	70.27	69.30	16.9	6,227	0.27%
2023/11/22	0	0.00	11	70.20	70.20	-11	6,305	-0.17%
2023/11/20	2	68.95	1	69.10	68.90	1	6,390	0.02%
2023/11/17	10	68.90	0	0.00	69.30	10	6,529	0.15%
2023/11/16	16	68.79	3	68.83	68.70	13	6,524	0.20%
2023/11/15	0	0.00	5	68.90	68.30	-5	6,509	-0.08%
2023/11/14	0	0.00	34	69.04	68.70	-34	6,501	-0.52%
2023/11/13	2	69.10	5	68.92	69.10	-3	6,486	-0.05%
2023/11/10	4	67.93	1	67.10	67.80	3	6,399	0.05%
2023/11/09	8	67.19	2	66.85	67.10	6	6,408	0.09%
2023/11/08	8	68.38	5.1	67.99	67.60	2.9	6,440	0.05%
2023/11/07	5	67.30	0.1	67.70	67.80	4.9	6,406	0.08%
2023/11/06	0	0.00	4	67.10	67.90	-4	6,390	-0.06%
2023/11/03	0	0.00	21	66.23	66.90	-21	6,306	-0.33%
2023/11/01	0	0.00	2	64.80	64.80	-2	6,320	-0.03%
2023/10/31	0	0.00	1	64.70	65.00	-1	6,313	-0.02%
2023/10/27	17	64.93	17	64.43	64.00	0	6,470	0.00%
2023/10/26	1	64.30	0	0.00	64.30	1	6,517	0.02%
2023/10/25	2	65.10	0.1	65.00	64.90	1.9	6,834	0.03%
2023/10/23	2	65.30	0	0.00	64.20	2	6,867	0.03%
2023/10/19	2	62.80	2	63.00	63.30	0	6,849	0.00%
2023/10/17	0	0.00	0.1	63.00	62.40	-0.1	7,098	0.00%
2023/10/16	2.1	61.91	5	61.96	62.30	-2.9	7,341	-0.04%
2023/10/13	1	63.40	0.3	62.84	63.10	0.7	7,398	0.01%
2023/10/12	5.2	61.86	1	61.60	62.40	4.2	7,422	0.06%
2023/10/11	1.1	61.92	0	0.00	61.80	1.1	7,518	0.01%
2023/10/05	0.1	62.98	0	62.80	62.80	0.1	7,650	0.00%
2023/10/04	0	61.40	0	0.00	62.00	0	7,686	0.00%
2023/10/03	1	62.20	0	0.00	62.10	1	7,692	0.01%
2023/10/02	0	0.00	4	63.20	63.30	-4	7,673	-0.05%
2023/09/28	0.1	62.48	1	62.40	62.50	-0.9	7,649	-0.01%
2023/09/27	7	61.93	3	61.70	61.80	4	7,733	0.05%
2023/09/26	2	62.30	2	63.50	62.20	0	7,868	0.00%
2023/09/25	7.1	63.31	0	0.00	63.20	7.1	7,928	0.09%
2023/09/22	3	63.37	0	0.00	63.40	3	7,983	0.04%
2023/09/21	0	0.00	3	63.60	63.30	-3	7,989	-0.04%
2023/09/20	22	65.70	8	65.60	65.00	14	8,003	0.17%
2023/09/19	5	68.20	11	67.54	67.80	-6	7,885	-0.08%
2023/09/18	10	67.60	1	68.50	67.30	9	7,881	0.11%
2023/09/14	5	68.50	5	68.80	68.30	0	8,033	0.00%
2023/09/13	9	69.80	1	69.70	69.30	8	8,128	0.10%
2023/09/12	16	68.33	3	67.60	68.20	13	8,139	0.16%
2023/09/11	6	66.50	4	67.00	65.60	2	8,096	0.02%
2023/09/08	8	65.79	1	66.00	65.80	7	8,040	0.09%
2023/09/07	0	0.00	14	65.81	65.00	-14	8,038	-0.17%
2023/09/06	11	65.46	1	65.30	65.00	10	7,993	0.13%
2023/09/05	0	0.00	2	64.30	64.40	-2	7,953	-0.03%
2023/08/29	0	0.00	3	61.50	61.50	-3	7,807	-0.04%
2023/08/28	0	0.00	13	61.45	61.10	-13	7,794	-0.17%
2023/08/25	0	0.00	10	61.65	61.50	-10	7,717	-0.13%
2023/08/24	1	61.30	6	61.67	61.40	-5	7,713	-0.06%
2023/08/23	0	0.00	10	60.40	60.90	-10	7,717	-0.13%
2023/08/21	5	58.60	5	58.80	58.60	0	7,815	0.00%
2023/08/18	1	59.20	0	0.00	58.20	1	7,805	0.01%
2023/08/17	12	58.92	10	59.10	59.00	2	7,784	0.03%
2023/08/16	15	57.40	10	58.00	58.00	5	7,780	0.06%
2023/08/14	13	56.65	10	57.50	57.30	3	7,782	0.04%
2023/08/11	4	58.65	0	0.00	58.80	4	7,709	0.05%
2023/08/10	1	59.40	0	0.00	59.50	1	7,662	0.01%
2023/08/08	2	60.80	0	0.00	60.80	2	7,593	0.03%
2023/08/07	5	61.70	0	0.00	61.70	5	7,542	0.07%
2023/08/04	3	59.97	1	60.70	60.80	2	7,438	0.03%
2023/08/02	10	60.91	1	60.70	60.40	9	7,414	0.12%
2023/08/01	4	60.25	0	0.00	60.70	4	7,291	0.05%
2023/07/31	18	62.59	2	63.85	61.70	16	7,170	0.22%
2023/07/28	2	64.20	24	63.12	64.10	-22	6,834	-0.32%
2023/07/27	10	60.60	10.6	61.27	61.50	-0.6	6,461	-0.01%
2023/07/26	6	61.45	0	0.00	61.40	6	6,392	0.09%
2023/07/25	0.3	62.23	0	0.00	62.40	0.3	6,388	0.00%
2023/07/24	41	61.82	20	61.70	61.80	21	6,360	0.33%
2023/07/21	2.4	62.71	0	62.30	63.30	2.4	6,277	0.04%
2023/07/20	0.1	62.51	0	0.00	63.90	0.1	6,173	0.00%
2023/07/19	7.2	63.30	3	64.50	63.50	4.2	6,018	0.07%
2023/07/18	0	0.00	5	62.18	63.00	-5	5,804	-0.09%
2023/07/17	2	62.30	26	61.93	62.30	-24	5,787	-0.41%
2023/07/14	20	61.15	1	61.10	61.10	19	5,768	0.33%
2023/07/13	2	61.80	10.4	61.71	62.00	-8.4	5,679	-0.15%
2023/07/12	10.4	60.81	10	61.60	60.70	0.4	5,566	0.01%
2023/07/07	12	60.17	14	60.71	60.40	-2	5,564	-0.04%
2023/07/06	10.2	61.10	0	0.00	61.00	10.2	5,565	0.18%
2023/07/05	3	63.23	1	63.50	62.40	2	5,534	0.04%
2023/07/04	1.3	62.99	0	0.00	62.90	1.3	5,450	0.02%
2023/07/03	1	61.90	10.1	61.39	61.40	-9.1	5,325	-0.17%
2023/06/30	29.1	60.33	56.1	60.64	60.90	-27	5,283	-0.51%
2023/06/29	23.1	60.09	18	60.23	60.30	5.1	5,241	0.10%
2023/06/28	15.1	61.17	13	61.84	61.10	2.1	5,207	0.04%
2023/06/27	10	60.40	53.2	60.88	60.40	-43.2	5,197	-0.83%
2023/06/26	23.2	59.03	26	59.56	59.60	-2.8	5,216	-0.05%
2023/06/21	43.2	60.20	0	0.00	60.20	43.2	5,152	0.84%
2023/06/20	3	61.60	0	0.00	61.70	3	5,035	0.06%
2023/06/19	3	65.73	15	65.53	65.50	-12	4,856	-0.25%
2023/06/16	11.1	63.72	17	63.96	64.00	-5.9	4,636	-0.13%
2023/06/15	5.1	63.25	11	63.17	63.90	-5.9	4,478	-0.13%
2023/06/14	1.1	61.27	6	61.47	61.40	-4.9	4,336	-0.11%
2023/06/13	1.1	60.61	48	60.25	60.50	-46.9	4,458	-1.05%
2023/06/12	32.1	59.64	25	59.76	59.30	7.1	4,532	0.16%
2023/06/09	2	60.35	1	60.00	60.20	1	4,588	0.02%
2023/06/08	0.1	58.90	23	59.40	59.40	-22.9	4,606	-0.50%
2023/06/07	1.2	58.52	45.1	58.96	59.10	-43.9	4,715	-0.93%
2023/06/06	20.1	58.30	35	58.60	58.70	-14.9	4,764	-0.31%
2023/06/05	10	58.60	30	58.77	58.80	-20	4,956	-0.40%
2023/06/02	27	58.31	45.2	58.50	58.50	-18.2	5,141	-0.35%
2023/06/01	20.1	57.55	34	58.01	58.10	-13.9	5,147	-0.27%
2023/05/31	0.1	58.00	5	58.40	58.20	-4.9	5,204	-0.09%
2023/05/30	0.1	58.18	2	58.30	58.30	-1.9	5,186	-0.04%
2023/05/29	0	0.00	28	58.29	58.40	-28	5,167	-0.54%
2023/05/26	16.2	57.25	45	57.11	57.40	-28.8	5,104	-0.56%
2023/05/25	1	54.40	3	55.10	55.40	-2	4,929	-0.04%
2023/05/24	4	54.33	3	54.70	54.80	1	4,916	0.02%
2023/05/23	1	54.00	15	54.58	54.60	-14	4,948	-0.28%
2023/05/22	5	54.20	2	54.80	54.10	3	4,965	0.06%
2023/05/19	28	53.84	19	54.38	54.50	9	5,006	0.18%
2023/05/18	5	54.32	25	54.37	54.30	-20	5,054	-0.40%
2023/05/17	0	0.00	9	53.64	53.60	-9	5,132	-0.18%
2023/05/16	3	53.10	1	53.60	53.00	2	5,178	0.04%
2023/05/12	5	52.94	8	53.19	53.10	-3	5,249	-0.06%
2023/05/11	15	53.48	6	53.88	53.30	9	5,274	0.17%
2023/05/10	8	53.73	5	53.98	53.70	3	5,350	0.06%
2023/05/09	12	53.82	21	54.15	54.20	-9	5,391	-0.17%
2023/05/08	12	54.22	15	54.49	54.20	-3	5,369	-0.06%
2023/05/05	33	53.38	14	53.83	53.90	19	5,402	0.35%
2023/05/04	1	53.20	2	53.70	53.60	-1	5,485	-0.02%
2023/05/03	8	53.56	3	53.97	53.40	5	5,558	0.09%
2023/05/02	13	54.00	1	54.10	53.90	12	5,576	0.22%
2023/04/28	3	53.77	3	54.33	54.00	0	5,670	0.00%
2023/04/27	12	53.11	11	53.56	53.60	1	5,651	0.02%
2023/04/26	6	53.00	2	53.35	53.30	4	5,670	0.07%
2023/04/25	44	53.36	21	53.11	53.00	23	5,641	0.41%
2023/04/24	13	54.37	0	0.00	54.40	13	5,588	0.23%
2023/04/21	4	54.80	1	55.20	54.60	3	5,579	0.05%
2023/04/20	32	55.81	1	55.80	55.80	31	5,528	0.56%
2023/04/19	40	56.68	0	0.00	56.50	40	5,485	0.73%
2023/04/18	19	57.36	10	58.00	57.20	9	5,428	0.17%
2023/04/17	6	57.63	11	57.78	57.60	-5	5,417	-0.09%
2023/04/14	54	57.37	27	57.47	57.40	27	5,383	0.50%
2023/04/13	30	57.73	31	57.95	57.70	-1	5,332	-0.02%
2023/04/12	10	58.20	35	58.37	58.40	-25	5,311	-0.47%
2023/04/11	0	0.00	20	58.10	58.30	-20	5,258	-0.38%
2023/04/10	13	57.57	0	0.00	57.40	13	5,226	0.25%
2023/04/06	0	0.00	10	57.50	58.30	-10	5,139	-0.19%
2023/03/31	10	57.66	0	0.00	57.50	10	5,082	0.20%
2023/03/30	7	57.29	0	0.00	57.40	7	5,037	0.14%
2023/03/29	13	55.78	25	56.13	56.00	-12	5,003	-0.24%
2023/03/28	10	55.60	10	56.20	56.10	0	4,986	0.00%
2023/03/27	10	57.10	8	56.76	56.70	2	4,901	0.04%
2023/03/24	22	58.21	9	58.20	58.00	13	4,809	0.27%
2023/03/23	5	58.24	12	58.35	58.40	-7	4,764	-0.15%
2023/03/22	12	57.72	21	58.18	57.70	-9	4,696	-0.19%
2023/03/21	12	57.72	16	57.95	58.00	-4	4,642	-0.09%
2023/03/20	10	57.60	11	58.32	57.60	-1	4,600	-0.02%
2023/03/17	16	57.28	48	57.34	57.70	-32	4,536	-0.71%
2023/03/16	43	57.63	22	59.05	57.20	21	4,434	0.47%
2023/03/15	27	58.73	35	59.03	58.50	-8	4,213	-0.19%
2023/03/14	13	57.41	30	57.85	57.30	-17	4,080	-0.42%
2023/03/13	6	56.30	16	57.26	57.40	-10	3,957	-0.25%
2023/03/10	52	57.42	18	58.23	56.50	34	3,845	0.88%
2023/03/09	26	59.10	25	59.38	59.40	1	3,717	0.03%
2023/03/08	15	59.60	20	59.99	59.60	-5	3,611	-0.14%
2023/03/07	0	0.00	71	58.11	58.90	-71	3,442	-2.06%
2023/03/06	0	0.00	20	56.90	56.90	-20	3,315	-0.60%
2023/03/03	0	0.00	35	56.11	56.40	-35	3,276	-1.07%
2023/03/01	30	54.93	15	55.13	55.10	15	3,282	0.46%
2023/02/24	40	56.03	10	56.10	56.10	30	3,275	0.92%
2023/02/23	2	55.90	20	55.50	56.10	-18	3,201	-0.56%
2023/02/21	13	54.42	11	54.77	54.40	2	3,187	0.06%
2023/02/20	21	54.66	10	55.30	54.80	11	3,236	0.34%
2023/02/17	18	55.08	0	0.00	55.00	18	3,274	0.55%
2023/02/16	0	54.50	1	54.30	54.30	-1	3,295	-0.03%
2023/02/15	11	54.56	0	0.00	54.30	11	3,415	0.32%
2023/02/14	10	55.10	0	0.00	55.90	10	3,387	0.30%
2023/02/13	0	0.00	10	55.70	55.90	-10	3,474	-0.29%
2023/02/10	10	55.10	22	55.40	55.30	-12	3,588	-0.33%
2023/02/09	0	0.00	1	55.80	56.00	-1	3,616	-0.03%
2023/02/08	72	56.33	11	56.10	56.10	61	3,639	1.68%
2023/02/07	1	55.80	10	56.10	56.40	-9	3,581	-0.25%
2023/02/06	0	0.00	11	55.42	55.50	-11	3,626	-0.30%
2023/02/03	0	0.00	13	55.03	55.10	-13	3,748	-0.35%
2023/02/02	1	55.00	23	55.08	54.70	-22	3,735	-0.59%
2023/02/01	0	0.00	22	53.62	53.90	-22	3,795	-0.58%
2023/01/31	21	52.60	0	0.00	52.70	21	3,740	0.56%
2023/01/30	0	0.00	21	52.71	53.00	-21	3,744	-0.56%
2023/01/17	0	0.00	10	51.30	51.10	-10	3,697	-0.27%
2023/01/16	2	51.00	3	50.90	50.90	-1	3,724	-0.03%
2023/01/10	10	50.80	2	51.00	50.80	8	3,918	0.20%
2023/01/09	20	50.75	10	50.90	50.90	10	3,945	0.25%
2023/01/06	0	0.00	2	50.10	50.10	-2	3,930	-0.05%
2023/01/05	10	49.60	14	49.96	50.00	-4	3,981	-0.10%
2023/01/04	10	49.35	8	49.50	49.50	2	4,006	0.05%
2023/01/03	20	49.33	10	49.95	49.60	10	4,062	0.25%
2022/12/30	2	49.35	14	49.31	49.60	-12	4,069	-0.29%
2022/12/29	11	47.76	10	48.40	48.30	1	4,076	0.02%
2022/12/28	17	48.17	10	48.21	48.20	7	4,116	0.17%
2022/12/27	6	49.36	0	0.00	49.30	6	4,117	0.15%
2022/12/23	8	49.69	0	0.00	49.85	8	4,190	0.19%
2022/12/22	26	50.23	0	0.00	50.30	26	4,214	0.62%
2022/12/21	7	49.80	10	49.35	49.90	-3	4,223	-0.07%
2022/12/20	15	48.48	0	0.00	48.20	15	4,195	0.36%
2022/12/19	11	49.96	0	0.00	50.10	11	4,203	0.26%
2022/12/15	0	0.00	51	50.58	50.60	-51	4,210	-1.21%
2022/12/14	2	50.40	37	50.30	50.60	-35	4,232	-0.83%
2022/12/12	0	0.00	45	49.85	49.90	-45	4,281	-1.05%
2022/12/09	10	51.00	5	50.50	50.30	5	4,294	0.12%
2022/12/07	1	50.50	0	0.00	50.10	1	4,324	0.02%
2022/12/06	23	50.97	0	0.00	50.60	23	4,321	0.53%
2022/12/05	0	0.00	12	51.92	52.10	-12	4,321	-0.28%
2022/12/02	0	0.00	10	50.90	51.00	-10	4,380	-0.23%
2022/11/30	0	0.00	10	50.00	49.80	-10	4,355	-0.23%
2022/11/29	22	49.31	12	49.63	49.55	10	4,402	0.23%
2022/11/28	63	50.08	30	50.60	49.65	33	4,372	0.75%
2022/11/25	0	0.00	40	50.16	50.10	-40	4,293	-0.93%
2022/11/24	51	49.12	7	49.51	49.25	44	4,259	1.03%
2022/11/22	16	49.58	4	50.10	50.10	12	4,174	0.29%
2022/11/21	10	50.20	0	0.00	50.10	10	4,172	0.24%
2022/11/18	0	0.00	10	50.15	50.10	-10	4,186	-0.24%
2022/11/17	0	0.00	9	49.99	50.30	-9	4,147	-0.22%
2022/11/16	10	49.55	39	49.66	50.00	-29	4,132	-0.70%
2022/11/15	2	48.85	4	48.70	48.90	-2	4,093	-0.05%
2022/11/14	4	48.58	1	48.95	48.70	3	4,045	0.07%
2022/11/11	22	47.80	36	48.20	48.35	-14	3,975	-0.35%
2022/11/10	0	0.00	10	46.70	46.75	-10	3,816	-0.26%
2022/11/09	2	46.30	12	46.07	46.15	-10	3,794	-0.26%
2022/11/08	0	0.00	10	46.05	45.30	-10	3,716	-0.27%
2022/11/07	0	0.00	10	45.25	44.85	-10	3,619	-0.28%
2022/11/03	9	43.19	4	43.95	44.00	5	3,581	0.14%
2022/11/02	8	44.21	8	43.99	43.85	0	3,611	0.00%
2022/11/01	0	0.00	72	43.55	43.95	-72	3,661	-1.97%
2022/10/31	11	41.89	9	41.82	41.85	2	3,563	0.06%
2022/10/28	12	42.54	9	42.96	41.65	3	3,615	0.08%
2022/10/25	42	40.27	42	40.64	39.75	0	3,551	0.00%
2022/10/24	10	39.70	12	39.90	39.70	-2	3,576	-0.06%
2022/10/20	8	38.36	2	38.35	38.85	6	3,572	0.17%
2022/10/19	6	39.63	0	0.00	39.30	6	3,566	0.17%
2022/10/18	15	39.55	14	39.79	40.15	1	3,549	0.03%
2022/10/17	13	39.74	11	40.09	40.85	2	3,529	0.06%
2022/10/14	10	40.50	2	39.85	40.70	8	3,541	0.23%
2022/10/13	6	39.32	1	38.90	38.50	5	3,635	0.14%
2022/10/12	35	40.25	6	40.30	40.15	29	3,611	0.80%
2022/10/11	55	41.70	3	41.50	41.00	52	3,652	1.42%
2022/10/07	23	44.25	0	0.00	44.25	23	3,672	0.63%
2022/10/06	0	0.00	4	44.05	44.15	-4	3,702	-0.11%
2022/10/05	1	43.95	0	0.00	43.60	1	3,719	0.03%
2022/10/04	2	43.30	7	43.51	43.40	-5	3,743	-0.13%
2022/10/03	10	42.40	44	42.26	42.50	-34	3,799	-0.89%
2022/09/30	0	0.00	40	41.40	41.80	-40	3,847	-1.04%
2022/09/29	23	40.70	23	40.82	40.90	0	3,860	0.00%
2022/09/28	22	40.56	6	40.13	39.40	16	3,851	0.42%
2022/09/27	4	40.40	5	41.06	41.40	-1	3,850	-0.03%
2022/09/26	19	41.29	0	0.00	40.65	19	3,860	0.49%
2022/09/23	5	43.27	5	43.33	42.90	0	3,865	0.00%
2022/09/22	14	42.98	2	43.10	43.80	12	3,907	0.31%
2022/09/21	17	43.26	13	43.29	43.20	4	3,920	0.10%
2022/09/20	29	44.01	11	44.35	44.05	18	3,940	0.46%
2022/09/19	51	44.25	7	44.81	44.00	44	3,970	1.11%
2022/09/16	14	45.22	0	0.00	45.00	14	3,966	0.35%
2022/09/15	15	46.35	18	46.53	46.10	-3	4,002	-0.07%
2022/09/14	5	45.35	16	46.30	46.80	-11	4,046	-0.27%
2022/09/13	3	46.75	8	47.04	46.70	-5	4,061	-0.12%
2022/09/12	12	46.65	3	46.72	46.65	9	4,086	0.22%
2022/09/08	3	44.58	18	44.77	46.00	-15	4,072	-0.37%
2022/09/07	10	42.76	5	42.93	42.65	5	4,050	0.12%
2022/09/06	5	43.15	7	43.81	43.25	-2	4,107	-0.05%
2022/09/05	29.9	43.92	3	44.00	43.50	26.9	4,158	0.65%
2022/09/02	4.1	45.68	15	45.50	45.60	-10.9	4,154	-0.26%
2022/09/01	16	45.25	0	0.00	45.40	16	4,189	0.38%
2022/08/31	8	45.62	20	45.63	45.80	-12	4,218	-0.28%
2022/08/29	15	44.45	12	44.41	44.80	3	4,249	0.07%
2022/08/26	20	45.70	1	46.45	45.55	19	4,283	0.44%
2022/08/25	1	45.00	27	45.73	46.10	-26	4,437	-0.59%
2022/08/24	0	0.00	4	45.05	44.50	-4	4,566	-0.09%
2022/08/22	27	44.75	0	0.00	44.80	27	4,663	0.58%
2022/08/18	2	45.20	2	45.70	45.65	0	4,581	0.00%
2022/08/17	1	45.85	4	46.16	45.85	-3	4,553	-0.07%
2022/08/16	0	0.00	11	45.95	45.60	-11	4,514	-0.24%
2022/08/15	1	44.50	1	45.10	44.95	0	4,458	0.00%
2022/08/12	1	44.30	23	44.29	44.10	-22	4,395	-0.50%
2022/08/11	28	43.12	27	43.45	43.50	1	4,350	0.02%
2022/08/10	1	43.15	0	0.00	43.00	1	4,290	0.02%
2022/08/09	2	42.85	4	43.34	43.50	-2	4,269	-0.05%
2022/08/08	1	42.55	5	43.01	43.50	-4	4,212	-0.09%
2022/08/05	31	41.50	31	41.74	41.50	0	4,074	0.00%
2022/08/04	2	41.23	6.3	41.20	41.00	-4.3	4,032	-0.11%
2022/08/03	11	40.68	11	41.03	40.80	0	3,925	0.00%
2022/08/02	60	40.15	0	0.00	40.00	60	3,873	1.55%
2022/08/01	2	41.30	0	0.00	41.20	2	3,837	0.05%
2022/07/29	12	40.85	60	41.05	41.15	-48	3,775	-1.27%
2022/07/28	11	39.08	4	39.90	39.90	7	3,698	0.19%
2022/07/27	10	38.80	10	38.95	39.40	0	3,638	0.00%
2022/07/26	14	38.66	0	0.00	38.30	14	3,615	0.39%
2022/07/25	2	39.55	2	39.85	39.65	0	3,564	0.00%
2022/07/22	12	40.06	2	41.10	40.15	10	3,526	0.28%
2022/07/21	0	0.00	12	40.31	40.45	-12	3,515	-0.34%
2022/07/20	2	40.05	4	39.91	39.60	-2	3,490	-0.06%
2022/07/19	1	38.30	1	38.60	38.60	0	3,402	0.00%
2022/07/15	0	0.00	3	36.60	37.55	-3	3,286	-0.09%
2022/07/14	2	36.00	0	0.00	36.25	2	3,222	0.06%
2022/07/13	3	35.77	3	36.02	35.75	0	3,171	0.00%
2022/07/12	4	35.40	2	35.33	34.85	2	3,135	0.06%
2022/07/11	4	37.19	5	38.04	36.60	-1	3,088	-0.03%
2022/07/08	7	36.84	3.1	36.78	37.25	4	3,019	0.13%
2022/07/07	1	34.40	2	33.70	34.50	-1	2,966	-0.03%
2022/07/06	7	34.55	1	35.10	34.05	6	2,969	0.20%
2022/07/05	5	34.70	0	0.00	35.10	5	2,965	0.17%
2022/07/04	1	34.80	3	34.63	34.55	-2	2,940	-0.07%
2022/07/01	10	35.05	20	35.10	34.55	-10	2,934	-0.34%
2022/06/30	5	36.30	5	36.08	35.90	0	2,892	0.00%
2022/06/29	0	0.00	2	37.43	37.20	-2	2,842	-0.07%
2022/06/28	12	37.80	3	38.20	37.95	9	2,805	0.32%
2022/06/27	1	39.20	0	0.00	39.00	1	2,781	0.04%
2022/06/24	1	38.85	0	0.00	38.60	1	2,734	0.04%
2022/06/23	4	38.43	4	38.55	38.55	0	2,726	0.00%
2022/06/22	1	40.10	1	40.00	39.00	0	2,673	0.00%
2022/06/21	0.3	40.80	1	40.70	41.00	-0.7	2,602	-0.03%
2022/06/20	4	42.59	0	0.00	40.35	4	2,576	0.16%
2022/06/17	27	43.76	0	0.00	43.10	27	2,524	1.07%
2022/06/16	45	46.46	4	47.66	44.70	41	2,470	1.66%
2022/06/15	10	50.10	0	0.00	49.75	10	2,387	0.42%
2022/06/14	0	0.00	1	50.30	50.60	-1	2,348	-0.04%
2022/06/13	5	50.36	0	0.00	50.00	5	2,307	0.22%
2022/06/10	0	0.00	1	51.20	51.10	-1	2,266	-0.04%
2022/06/08	0	0.00	1	50.00	50.10	-1	2,172	-0.05%
2022/06/07	2	49.55	2	50.00	50.00	0	2,161	0.00%
2022/06/06	10	49.65	11	50.24	50.20	-1	2,140	-0.05%
2022/06/02	5	50.26	20	50.35	50.40	-15	2,125	-0.71%
2022/06/01	33	49.58	31.2	50.03	49.60	1.8	1,963	0.09%
2022/05/31	4	47.58	14	47.82	48.25	-10	1,806	-0.55%
2022/05/30	9	46.33	13	46.32	47.40	-4	1,732	-0.23%
2022/05/27	0	0.00	10	45.05	45.10	-10	1,688	-0.59%
2022/05/26	10	44.65	2	44.60	44.30	8	1,707	0.47%
2022/05/25	4	44.58	0	0.00	44.55	4	1,745	0.23%
2022/05/24	10	44.99	1	45.05	44.40	9	1,800	0.50%
2022/05/20	1	45.05	5	45.35	45.50	-4	1,861	-0.21%
2022/05/19	2	44.55	2	44.85	44.85	0	1,872	0.00%
2022/05/18	1	45.75	1	45.70	45.45	0	1,898	0.00%
2022/05/17	0	0.00	1	45.55	45.60	-1	1,908	-0.05%
2022/05/16	2	45.20	6	45.34	44.80	-4	1,936	-0.21%
2022/05/13	1	43.50	2	43.68	44.40	-1	1,953	-0.05%
2022/05/12	1	44.30	0	0.00	43.15	1	1,991	0.05%
2022/05/11	0	0.00	1	44.50	44.15	-1	2,009	-0.05%
2022/05/09	5	45.00	0	0.00	44.70	5	2,170	0.23%
2022/05/06	1.2	45.17	1	44.45	45.45	0.2	2,180	0.01%
2022/05/05	1	45.50	1	45.40	45.45	0	2,198	0.00%
2022/05/04	1	44.45	0	0.00	44.75	1	2,204	0.05%
2022/05/03	0	0.00	10	44.30	44.30	-10	2,239	-0.45%
2022/04/28	10	43.55	10	43.85	43.50	0	2,326	0.00%
2022/04/27	3	42.38	0	0.00	42.85	3	2,343	0.13%
2022/04/26	11	44.05	0	0.00	44.00	11	2,325	0.47%
2022/04/25	4	44.70	0	0.00	44.80	4	2,317	0.17%
2022/04/22	4	46.73	0	0.00	46.85	4	2,322	0.17%
2022/04/15	2	46.65	0	0.00	46.10	2	2,537	0.08%
2022/04/14	2	47.38	0	0.00	47.45	2	2,570	0.08%
2022/04/12	5	46.62	5	46.18	46.10	0	2,646	0.00%
2022/04/11	0	0.00	1	47.60	47.60	-1	2,621	-0.04%
2022/04/08	2	48.35	1	48.50	48.70	1	2,644	0.04%
2022/04/07	1	48.40	0	0.00	48.20	1	2,655	0.04%
2022/04/01	15	49.55	5	49.60	49.60	10	2,671	0.37%
2022/03/31	0	0.00	3	50.40	50.10	-3	2,671	-0.11%
2022/03/30	2	49.80	14	50.09	50.10	-12	2,714	-0.44%
2022/03/28	13	49.53	0	0.00	49.65	13	2,751	0.47%
2022/03/24	0	0.00	2	50.70	50.90	-2	2,738	-0.07%
2022/03/23	0	0.00	1	50.60	50.70	-1	2,768	-0.04%
2022/03/22	0	0.00	3	50.00	50.20	-3	2,784	-0.11%
2022/03/18	4	50.36	0	0.00	50.40	4	2,895	0.14%
2022/03/17	1	49.95	14	49.91	50.30	-13	2,898	-0.45%
2022/03/16	18	48.66	4	48.90	48.40	14	2,882	0.49%
2022/03/15	0	0.00	11	48.90	48.75	-11	2,870	-0.38%
2022/03/10	3	50.40	0	0.00	50.50	3	3,021	0.10%
2022/03/08	1	49.40	2	49.15	48.30	-1	3,136	-0.03%
2022/03/07	11	49.96	2	51.20	50.00	9	3,153	0.29%
2022/03/04	4	51.83	0	0.00	51.70	4	3,246	0.12%
2022/03/03	1	52.10	1	51.90	52.00	0	3,297	0.00%
2022/03/02	0	0.00	10	51.00	51.30	-10	3,400	-0.29%
2022/03/01	2	51.00	13	51.36	51.30	-11	3,507	-0.31%
2022/02/24	13	49.64	3	50.10	49.20	10	3,643	0.27%
2022/02/23	0	0.00	1	50.40	50.50	-1	3,777	-0.03%
2022/02/22	2	50.85	0	0.00	50.00	2	3,815	0.05%
2022/02/21	1	51.00	0	0.00	51.50	1	3,828	0.03%
2022/02/17	1	52.00	1	51.70	51.70	0	3,931	0.00%
2022/02/16	10	51.60	10	52.20	51.70	0	4,002	0.00%
2022/02/15	11	51.61	0	0.00	51.20	11	4,080	0.27%
2022/02/14	2	51.85	0	0.00	51.60	2	4,139	0.05%
2022/02/11	15	53.20	3	53.50	53.00	12	4,157	0.29%
2022/02/10	2	54.30	0	0.00	53.70	2	4,226	0.05%
2022/02/09	1	54.00	13	53.30	54.40	-12	4,347	-0.28%
2022/02/08	10	52.10	0	0.00	52.10	10	4,403	0.23%
2022/01/26	1	51.70	1	52.40	52.20	0	4,650	0.00%
2022/01/24	1	53.00	3	52.27	53.00	-2	4,966	-0.04%
2022/01/21	12	53.07	10	53.40	53.00	2	5,218	0.04%
2022/01/20	2	53.30	1	53.80	53.30	1	5,229	0.02%
2022/01/19	0	0.00	1	53.40	53.20	-1	5,266	-0.02%
2022/01/18	2	52.95	2	53.45	52.70	0	5,333	0.00%
2022/01/17	0	0.00	11	53.39	53.20	-11	5,378	-0.20%
2022/01/14	10	51.90	10	52.40	51.90	0	5,469	0.00%
2022/01/13	5	51.70	0	0.00	51.70	5	5,598	0.09%
2022/01/12	1	51.90	0	0.00	52.00	1	5,617	0.02%
2022/01/11	16	52.55	1	53.90	52.20	15	5,670	0.26%
2022/01/10	0	0.00	11	52.82	53.30	-11	5,736	-0.19%
2022/01/07	12	53.08	0	0.00	52.70	12	5,829	0.21%
2022/01/06	6	53.42	1	54.10	54.10	5	5,840	0.09%
2022/01/05	2	54.25	1	54.70	54.60	1	5,891	0.02%
2022/01/04	10	54.90	0	0.00	54.30	10	6,025	0.17%
2022/01/03	25	54.67	12	55.43	54.70	13	6,104	0.21%
2021/12/29	0	0.00	2	55.70	55.70	-2	6,262	-0.03%
2021/12/28	2	55.20	12	55.60	55.20	-10	6,429	-0.16%
2021/12/27	5	55.30	0	0.00	55.30	5	6,487	0.08%
2021/12/24	5	55.12	0	0.00	55.30	5	6,582	0.08%
2021/12/23	12	54.91	1	54.90	54.80	11	6,681	0.16%
2021/12/22	1	55.60	11	55.65	55.50	-10	6,810	-0.15%
2021/12/21	0	54.30	0	0.00	54.70	0	6,856	0.00%
2021/12/17	13	54.28	13	54.85	54.70	0	7,216	0.00%
2021/12/15	1	53.70	11	54.40	54.30	-10	7,325	-0.14%
2021/12/14	10	53.60	0	0.00	53.50	10	7,377	0.14%
2021/12/13	11	55.11	0	0.00	55.10	11	7,484	0.15%
2021/12/10	0	0.00	1	56.20	55.80	-1	7,661	-0.01%
2021/12/09	1	55.70	0	0.00	55.70	1	7,878	0.01%
2021/12/08	2	55.60	4	56.30	56.30	-2	7,967	-0.03%
2021/12/07	22	56.32	11	57.58	55.60	11	8,109	0.14%
2021/12/06	12	56.93	2	57.60	57.00	10	8,377	0.12%
2021/12/03	0	0.00	11	57.51	57.60	-11	8,616	-0.13%
2021/12/02	4	56.45	3	56.83	56.90	1	8,791	0.01%
2021/12/01	5	55.76	12	56.32	56.70	-7	9,061	-0.08%
2021/11/30	10	54.20	23	55.40	55.50	-13	9,265	-0.14%
2021/11/29	6	52.40	13	53.75	54.40	-7	9,701	-0.07%
2021/11/26	12	53.13	0	0.00	53.00	12	10,180	0.12%
2021/11/25	11	55.28	10	55.60	54.90	1	10,603	0.01%
2021/11/24	1	56.00	4	56.20	56.00	-3	12,244	-0.02%
2021/11/23	13	56.24	0	0.00	56.00	13	13,642	0.10%
2021/11/22	10	55.60	13	57.06	57.60	-3	13,796	-0.02%
2021/11/19	8	57.03	0	0.00	56.60	8	13,942	0.06%
2021/11/18	14	57.49	7	57.93	57.30	7	14,141	0.05%
2021/11/17	3	57.20	16	57.99	57.70	-13	14,253	-0.09%
2021/11/16	15	57.17	2	57.25	57.40	13	14,345	0.09%
2021/11/15	5	57.44	31	58.25	58.30	-26	14,469	-0.18%
2021/11/12	37	57.57	1	57.20	57.20	36	14,623	0.25%
2021/11/11	17	58.59	4.2	58.69	58.60	12.8	14,677	0.09%
2021/11/10	5	58.30	12	58.95	59.40	-7	14,744	-0.05%
2021/11/09	9	58.76	4	59.50	58.50	5	14,990	0.03%
2021/11/08	13	59.87	1	58.90	58.90	12	15,168	0.08%
2021/11/05	4	59.75	8	60.46	61.30	-4	15,129	-0.03%
2021/11/04	1	59.10	12	59.60	59.50	-11	15,237	-0.07%
2021/11/03	12	58.15	2	58.20	58.20	10	15,291	0.07%
2021/11/02	10	60.26	5	60.62	59.80	5	15,548	0.03%
2021/11/01	5	60.48	12	60.88	61.50	-7	15,592	-0.04%
2021/10/29	11	59.05	7	59.83	59.40	4	15,652	0.03%
2021/10/28	1	58.10	21	57.99	57.70	-20	15,872	-0.13%
2021/10/27	1	56.50	3	57.17	57.50	-2	16,604	-0.01%
2021/10/26	5	57.44	1	56.80	56.80	4	16,845	0.02%
2021/10/25	2	57.40	3	57.80	58.10	-1	16,942	-0.01%
2021/10/22	0	0.00	2	58.10	57.70	-2	17,212	-0.01%
2021/10/21	5	57.28	14	57.71	56.60	-9	17,370	-0.05%
2021/10/20	6	57.78	4	58.10	58.00	2	17,637	0.01%
2021/10/19	3	56.00	8	56.98	57.50	-5	17,857	-0.03%
2021/10/18	24	56.94	13	56.56	55.40	11	18,163	0.06%
2021/10/15	6	56.08	9	56.20	56.70	-3	18,840	-0.02%
2021/10/14	4	53.83	2	53.85	54.00	2	19,648	0.01%
2021/10/13	0	0.00	11	53.49	53.50	-11	20,004	-0.05%
2021/10/12	24	53.45	12	53.00	52.90	12	20,096	0.06%
2021/10/08	7	55.84	5	56.18	55.90	2	20,389	0.01%
2021/10/07	3.2	55.40	5	55.78	56.30	-1.8	21,687	-0.01%
2021/10/06	4	55.03	2	54.10	54.10	2	22,623	0.01%
2021/10/05	4	54.55	6	54.77	55.60	-2	22,723	-0.01%
2021/10/04	2	55.80	3	56.20	54.70	-1	22,591	0.00%
2021/10/01	6	57.08	2	56.45	55.70	4	22,740	0.02%
2021/09/30	4	56.63	11	57.75	58.50	-7	22,859	-0.03%
2021/09/29	30	58.52	24	57.99	57.20	6	22,762	0.03%
2021/09/28	17	60.62	8	60.65	60.60	9	22,649	0.04%
2021/09/27	30	61.25	1	60.90	60.50	29	22,617	0.13%
2021/09/24	10	62.60	14	62.16	62.90	-4	22,495	-0.02%
2021/09/23	14	60.28	9	60.76	60.00	5	22,317	0.02%
2021/09/22	21	59.99	12	59.93	59.60	9	22,350	0.04%
2021/09/17	7	62.00	9.1	62.20	62.40	-2.1	22,326	-0.01%
2021/09/16	11	62.71	9	63.31	61.80	2	22,421	0.01%
2021/09/15	8	64.01	56	64.06	64.30	-48	22,291	-0.22%
2021/09/14	17	63.29	26	63.41	64.60	-9	22,151	-0.04%
2021/09/13	16	64.53	46	64.06	64.00	-30	21,953	-0.14%
2021/09/10	16	65.42	5	65.60	65.60	11	21,916	0.05%
2021/09/09	15	64.72	10	64.98	66.40	5	21,738	0.02%
2021/09/08	26	64.84	11	64.49	63.00	15	21,414	0.07%
2021/09/07	76	64.99	22	65.12	65.80	54	21,179	0.25%
2021/09/06	33	67.53	7	67.97	66.40	26	20,977	0.12%
2021/09/03	12.1	67.34	21	67.72	67.30	-8.9	20,743	-0.04%
2021/09/02	32	66.61	29	66.92	65.80	3	20,805	0.01%
2021/09/01	30	69.87	37	70.22	69.00	-7	20,307	-0.03%
2021/08/31	57	69.87	61	70.13	71.80	-4	19,856	-0.02%
2021/08/30	111	68.86	74	69.19	70.20	37	19,361	0.19%	大買/
2021/08/27	24	66.51	65.2	67.72	69.10	-41.2	17,627	-0.23%
2021/08/26	6	62.50	6	62.93	62.90	0	16,152	0.00%
2021/08/25	18	62.00	9	61.96	62.00	9	15,912	0.06%
2021/08/24	5	60.52	14	60.94	62.40	-9	15,598	-0.06%
2021/08/23	9	59.33	6	59.77	60.10	3	15,377	0.02%
2021/08/20	7	58.13	5	58.26	58.20	2	15,262	0.01%
2021/08/19	5	57.48	3	58.03	57.20	2	15,117	0.01%
2021/08/18	10	56.62	30	55.88	59.40	-20	14,921	-0.13%
2021/08/17	5	56.60	4	57.13	54.30	1	14,733	0.01%
2021/08/16	9	56.64	11	56.94	56.50	-2	14,598	-0.01%
2021/08/13	28.1	58.69	1	56.80	56.80	27.1	14,477	0.19%
2021/08/12	7	59.90	18	60.34	60.80	-11	14,211	-0.08%
2021/08/11	18	59.14	7	60.27	58.80	11	13,972	0.08%
2021/08/10	36.1	60.99	33	60.88	61.00	3.1	13,860	0.02%
2021/08/09	6	61.12	6	61.53	60.40	0	13,700	0.00%
2021/08/06	14	62.91	8	63.98	61.70	6	13,599	0.04%
2021/08/05	4	61.90	4.1	62.78	63.10	-0.1	13,217	0.00%
2021/08/04	9	63.12	7	63.40	62.70	2	13,128	0.02%
2021/08/03	16	63.16	18	63.29	63.00	-2	12,951	-0.02%
2021/08/02	29	62.04	32	62.62	63.00	-3	12,488	-0.02%
2021/07/30	5	58.54	40	59.10	59.20	-35	11,748	-0.30%
2021/07/29	7	55.93	3	56.50	57.70	4	11,553	0.03%
2021/07/28	5	54.68	56	52.89	55.70	-51	11,426	-0.45%
2021/07/27	14	58.11	172	57.86	57.50	-158	11,225	-1.41%	大賣/鉅額交易
2021/07/26	3	60.17	18	59.64	59.90	-15	11,074	-0.14%
2021/07/23	49	58.20	1	57.40	57.20	48	10,768	0.45%
2021/07/22	155	60.55	7	59.11	59.50	148	10,663	1.39%	大買/鉅額交易
2021/07/21	22	59.05	32.1	59.56	58.50	-10.1	10,434	-0.10%
2021/07/20	66	57.19	39	57.68	58.30	27	9,936	0.27%
2021/07/19	12	55.33	17	55.18	54.40	-5	9,056	-0.06%
2021/07/16	21	51.39	25	52.53	53.30	-4	8,738	-0.05%
2021/07/15	52	52.48	29	52.34	52.40	23	8,594	0.27%
2021/07/14	53.1	55.55	20	55.45	55.90	33.1	8,222	0.40%
2021/07/13	16.1	49.87	21	52.47	52.10	-4.9	6,875	-0.07%
2021/07/12	2	47.90	6	47.91	48.15	-4	5,872	-0.07%
2021/07/09	2	47.00	1	46.70	46.90	1	5,727	0.02%
2021/07/08	10	47.64	4	47.25	46.85	6	5,860	0.10%
2021/07/07	1	46.30	11	46.68	47.00	-10	5,729	-0.17%
2021/07/05	2	45.75	2	45.75	45.95	0	5,715	0.00%
2021/07/02	0	0.00	10	44.95	45.20	-10	5,800	-0.17%
2021/07/01	11	44.61	1	44.85	44.40	10	5,925	0.17%
2021/06/30	13	44.43	34	45.05	45.20	-21	5,954	-0.35%
2021/06/29	31	45.10	1	45.35	44.50	30	5,939	0.51%
2021/06/25	0	0.00	30	45.85	45.80	-30	5,910	-0.51%
2021/06/24	5	44.80	0	0.00	44.30	5	5,780	0.09%
2021/06/22	1	43.90	0	0.00	43.90	1	5,920	0.02%
2021/06/21	1	44.60	4	44.10	44.15	-3	5,940	-0.05%
2021/06/18	0	0.00	11	44.57	44.50	-11	5,988	-0.18%
2021/06/17	1	44.05	11	43.92	44.10	-10	6,047	-0.17%
2021/06/16	18	43.56	15	44.17	43.50	3	6,072	0.05%
2021/06/15	23	43.77	0	0.00	43.85	23	6,117	0.38%
2021/06/11	30	44.05	30	44.48	44.20	0	6,144	0.00%
2021/06/10	32	44.97	24	45.95	44.50	8	6,097	0.13%
2021/06/08	2	43.75	8	44.06	44.10	-6	5,903	-0.10%
2021/06/07	1	42.20	1	42.55	43.00	0	5,914	0.00%
2021/06/03	0	0.00	1	42.55	42.60	-1	6,045	-0.02%
2021/06/02	1	43.25	0	0.00	42.55	1	6,102	0.02%
2021/06/01	0	0.00	1	42.80	42.80	-1	6,152	-0.02%
2021/05/28	2	41.98	1	41.85	42.55	1	6,332	0.02%
2021/05/27	1	40.50	0	0.00	40.95	1	6,428	0.02%
2021/05/24	1	39.20	1	39.30	39.60	0	6,805	0.00%
2021/05/21	0	0.00	1	39.50	39.65	-1	6,941	-0.01%
2021/05/20	1	39.70	0	0.00	39.40	1	7,100	0.01%
2021/05/18	0	0.00	1	38.50	38.80	-1	7,498	-0.01%
2021/05/17	1	36.40	1	36.10	36.15	0	7,924	0.00%
2021/05/13	4	38.39	4	38.29	38.35	0	9,064	0.00%
2021/05/12	4	38.18	0	0.00	38.40	4	9,528	0.04%
2021/05/11	3	42.00	0	0.00	40.55	3	9,544	0.03%
2021/05/07	0	0.00	1	42.00	42.55	-1	9,559	-0.01%
2021/05/06	2	40.90	0	0.00	40.90	2	9,609	0.02%
2021/05/04	0	0.00	1	43.20	42.95	-1	9,828	-0.01%
2021/05/03	22	45.34	4.3	45.20	44.70	17.7	9,932	0.18%
2021/04/29	0	0.00	1	47.20	47.20	-1	9,931	-0.01%
2021/04/28	3	48.12	1	48.40	48.00	2	10,555	0.02%
2021/04/27	0	0.00	3	47.27	47.25	-3	10,606	-0.03%
2021/04/26	5	47.53	7	47.69	47.90	-2	10,663	-0.02%
2021/04/23	0	0.00	20	45.85	46.00	-20	10,433	-0.19%
2021/04/22	10	45.25	0	0.00	44.70	10	10,474	0.10%
2021/04/21	10	46.10	10	46.25	46.10	0	10,437	0.00%
2021/04/20	2	46.35	1	45.80	46.05	1	10,472	0.01%
2021/04/19	0	0.00	21	45.34	45.35	-21	10,944	-0.19%
2021/04/16	0	0.00	10	45.35	45.05	-10	11,042	-0.09%
2021/04/14	31	44.11	10	44.00	44.05	21	11,015	0.19%
2021/04/13	21	45.51	0	0.00	45.15	21	10,919	0.19%
2021/04/12	1	46.85	1	46.60	46.10	0	10,932	0.00%
2021/04/09	0	0.00	2	46.45	46.70	-2	10,850	-0.02%
2021/04/08	10	46.42	7	46.49	46.75	3	10,773	0.03%
2021/04/07	0	0.00	10	46.05	46.70	-10	10,641	-0.09%
2021/04/06	0	0.00	20	45.50	45.70	-20	10,496	-0.19%
2021/04/01	10	45.20	0	0.00	44.90	10	10,468	0.10%
2021/03/31	1	45.00	0	0.00	45.00	1	10,460	0.01%
2021/03/30	10	45.15	0	0.00	45.35	10	10,427	0.10%
2021/03/29	1	45.80	0	0.00	45.85	1	10,330	0.01%
2021/03/26	9	45.91	1	46.20	45.90	8	10,305	0.08%
2021/03/24	2	44.80	0	0.00	44.60	2	10,119	0.02%
2021/03/23	5	45.20	5	45.45	45.20	0	10,091	0.00%
2021/03/22	0	0.00	6	44.43	45.10	-6	9,994	-0.06%
2021/03/19	0	0.00	10	44.05	44.05	-10	9,966	-0.10%
2021/03/18	10	44.40	0	0.00	44.35	10	9,987	0.10%
2021/03/17	1	43.80	1	43.90	44.00	0	10,005	0.00%
2021/03/16	6	44.33	5	43.80	43.80	1	10,040	0.01%
2021/03/15	1	44.60	0	0.00	43.85	1	10,186	0.01%
2021/03/10	1	42.90	1	43.15	42.80	0	10,170	0.00%
2021/03/09	8	42.58	1	43.15	42.45	7	10,149	0.07%
2021/03/04	0	0.00	5	44.18	43.60	-5	10,221	-0.05%
2021/03/02	0	0.00	3	45.40	45.50	-3	10,088	-0.03%
2021/02/25	0	0.00	5	45.65	45.35	-5	10,222	-0.05%
2021/02/24	0	0.00	3	46.60	45.60	-3	10,283	-0.03%
2021/02/23	1	46.20	0	0.00	46.15	1	10,120	0.01%
2021/02/22	0	0.00	1	45.90	46.80	-1	9,978	-0.01%
2021/02/19	3	46.17	1	46.85	46.15	2	9,808	0.02%
2021/02/18	4	47.99	7	47.45	47.50	-3	9,634	-0.03%
2021/02/17	11	48.71	5	48.71	49.00	6	9,409	0.06%
2021/02/05	11	47.77	6	47.68	47.55	5	8,932	0.06%
2021/02/04	25	46.22	24	46.75	47.80	1	8,421	0.01%
2021/02/03	11	45.65	7	45.30	45.70	4	7,728	0.05%
2021/02/02	1	42.60	2	43.25	43.60	-1	7,246	-0.01%
2021/02/01	8	41.35	5	41.64	41.60	3	7,180	0.04%
2021/01/29	3	42.87	0	0.00	41.65	3	7,136	0.04%
2021/01/28	20	43.62	0	0.00	42.80	20	7,095	0.28%
2021/01/27	1	43.85	1	44.10	44.25	0	7,018	0.00%
2021/01/26	0	0.00	1	44.10	43.80	-1	6,880	-0.01%
2021/01/25	4	43.20	3	43.48	43.80	1	6,672	0.01%
2021/01/22	5	41.45	30	41.20	42.20	-25	6,492	-0.39%
2021/01/21	9	44.12	7	41.66	41.60	2	6,384	0.03%
2021/01/20	27	41.79	2	41.70	42.00	25	5,695	0.44%
2021/01/19	1	41.05	0	0.00	40.95	1	5,494	0.02%
2021/01/14	10	40.50	10	40.85	40.75	0	5,203	0.00%
2021/01/13	23	40.52	5.1	40.45	40.40	17.9	5,162	0.35%
2021/01/12	48	41.75	25	41.74	40.35	23	5,046	0.46%
2021/01/11	1	39.90	1	40.05	40.35	0	4,488	0.00%
2021/01/07	5	38.80	0	0.00	38.90	5	4,347	0.12%
2021/01/06	17	39.03	0	0.00	38.95	17	4,378	0.39%
2021/01/05	0	0.00	4	40.08	39.75	-4	4,303	-0.09%
2021/01/04	2	38.85	0	0.00	39.00	2	4,202	0.05%
2020/12/28	2	38.50	0	0.00	38.55	2	4,160	0.05%
2020/12/24	5	37.98	2	38.05	37.90	3	4,155	0.07%
2020/12/10	1	40.45	2	40.08	40.10	-1	4,403	-0.02%
2020/12/09	0	0.00	1	40.95	41.05	-1	4,306	-0.02%
2020/12/08	4	39.26	2	39.60	39.00	2	4,136	0.05%
2020/12/07	5	39.42	3	39.05	39.50	2	4,081	0.05%
2020/12/04	1	38.60	0	0.00	38.85	1	3,990	0.03%
2020/12/02	3	38.45	4	38.55	38.40	-1	3,929	-0.03%
2020/12/01	2	37.40	3	37.82	38.40	-1	3,859	-0.03%
2020/11/30	1	38.05	1	37.75	37.35	0	3,775	0.00%
2020/11/25	2	37.38	1.1	36.80	36.80	0.9	3,678	0.03%
2020/11/24	6	37.68	14	37.41	37.40	-8	3,630	-0.22%
2020/11/23	1	36.00	0	0.00	37.10	1	3,319	0.03%
2020/11/20	1	35.15	0	0.00	35.20	1	3,185	0.03%
2020/11/16	1	35.25	1	35.15	35.15	0	3,318	0.00%
2020/11/12	3	35.20	3	34.80	34.80	0	3,481	0.00%
2020/11/11	1	34.65	1	34.70	34.75	0	3,532	0.00%
2020/11/10	1	34.55	11	34.34	34.60	-10	3,568	-0.28%
2020/11/09	1	34.45	1	34.65	34.80	0	3,603	0.00%
2020/11/06	1	34.05	2	34.10	33.95	-1	3,620	-0.03%
2020/11/05	2	34.00	1	34.00	34.00	1	3,702	0.03%
2020/11/04	1	33.25	1	33.05	33.35	0	3,761	0.00%
2020/10/26	1	34.55	6	34.53	34.25	-5	4,662	-0.11%
2020/10/22	1	33.85	1	34.05	33.70	0	4,735	0.00%
2020/10/19	1	33.55	1	33.55	33.45	0	5,054	0.00%
2020/10/16	6	33.66	3	33.47	33.30	3	5,070	0.06%
2020/10/15	1	34.35	1	33.90	33.90	0	5,070	0.00%
2020/10/14	2	34.25	1	33.75	34.40	1	5,048	0.02%
2020/10/13	2	33.43	1	33.45	33.55	1	5,005	0.02%
2020/10/12	1	33.60	6	33.46	33.30	-5	5,010	-0.10%
2020/10/05	2	33.13	2	33.20	33.10	0	5,263	0.00%
2020/09/30	2	32.50	2	32.58	32.65	0	5,318	0.00%
2020/09/25	1	32.05	1	31.70	30.90	0	5,483	0.00%
2020/09/23	0	0.00	10	32.85	32.85	-10	5,527	-0.18%
2020/09/22	5	33.00	5	33.25	33.25	0	5,604	0.00%
2020/09/21	7	33.94	7	33.50	33.40	0	5,656	0.00%
2020/09/18	11	34.32	12	34.12	34.10	-1	5,642	-0.02%
2020/09/17	23	34.59	13	34.51	34.45	10	5,611	0.18%
2020/09/16	3	35.00	21	34.76	34.70	-18	5,604	-0.32%
2020/09/15	2	34.73	0	0.00	34.95	2	5,436	0.04%
2020/09/11	0	0.00	3	32.60	32.60	-3	5,289	-0.06%
2020/09/10	0	0.00	5	33.20	32.80	-5	5,304	-0.09%
2020/09/08	2	33.10	0	0.00	33.05	2	5,419	0.04%
2020/09/07	20	32.73	0	0.00	32.35	20	5,447	0.37%
2020/08/28	7	33.00	4	33.05	33.35	3	5,865	0.05%
2020/08/25	0	0.00	4	32.45	32.65	-4	5,890	-0.07%
2020/08/17	1	34.60	1	34.95	35.00	0	5,772	0.00%
2020/08/13	2	35.15	0	0.00	34.30	2	5,671	0.04%
2020/08/11	1	34.80	1	34.85	34.80	0	5,583	0.00%
2020/08/10	3	35.83	2	35.90	35.30	1	5,515	0.02%
2020/08/07	3	35.98	2	35.30	35.45	1	5,450	0.02%
2020/08/06	4	36.59	4	35.75	35.90	0	5,404	0.00%
2020/08/05	2	36.95	4	36.80	36.70	-2	5,255	-0.04%
2020/08/04	20	36.57	5	36.75	36.75	15	5,218	0.29%
2020/08/03	22	36.13	23	36.28	36.45	-1	5,143	-0.02%
2020/07/31	5	34.54	1	34.95	34.95	4	4,912	0.08%
2020/07/28	4	31.30	7	31.23	30.15	-3	4,768	-0.06%
2020/07/27	1	32.65	0	0.00	32.25	1	4,685	0.02%
2020/07/24	0	0.00	1	32.40	32.25	-1	4,558	-0.02%
2020/07/23	2	31.80	1	31.80	31.80	1	4,428	0.02%
2020/07/22	1	31.10	1	31.20	31.15	0	4,416	0.00%
2020/07/21	2	30.80	2	31.05	31.00	0	4,419	0.00%
2020/07/20	1	30.65	1	30.40	30.55	0	4,428	0.00%
2020/07/17	1	30.95	1	30.90	30.50	0	4,447	0.00%
2020/07/16	2	31.20	1	31.00	31.00	1	4,482	0.02%
2020/07/15	4	31.96	3	31.92	31.40	1	4,523	0.02%
2020/07/06	0	0.00	20	32.55	32.65	-20	4,426	-0.45%
2020/07/01	2	31.85	2	31.90	32.20	0	4,460	0.00%
2020/06/30	2	31.30	1	31.65	31.80	1	4,413	0.02%
2020/06/29	1	30.80	1	30.95	31.00	0	4,362	0.00%
2020/06/24	1	30.60	2	30.83	30.85	-1	4,376	-0.02%
2020/06/23	0	0.00	2	30.88	30.85	-2	4,435	-0.05%
2020/06/19	10	30.70	0	0.00	30.35	10	4,535	0.22%
2020/06/18	1	30.15	0	0.00	30.30	1	4,557	0.02%
2020/06/17	1	30.85	0	0.00	30.30	1	4,537	0.02%
2020/06/16	1	31.20	2	30.88	30.70	-1	4,530	-0.02%
2020/06/15	4	30.76	3	31.00	30.70	1	4,577	0.02%
2020/06/12	4	29.38	64	30.04	30.45	-60	4,497	-1.33%
2020/06/11	64	30.08	5	30.40	29.60	59	4,459	1.32%
2020/06/10	1	30.75	1	30.90	30.80	0	4,402	0.00%
2020/06/09	4	31.01	3	30.95	30.80	1	4,470	0.02%
2020/06/08	3	30.82	3	30.98	30.65	0	4,503	0.00%
2020/06/05	3	30.57	3	30.55	30.65	0	4,431	0.00%
2020/06/04	2	30.40	38	30.39	30.55	-36	4,420	-0.81%
2020/06/03	15	29.55	60	29.38	29.65	-45	4,252	-1.06%
2020/06/02	2	28.85	1	28.60	28.75	1	4,183	0.02%
2020/06/01	1	28.40	30	28.70	28.70	-29	4,240	-0.68%
2020/05/28	0	0.00	1	28.85	28.30	-1	4,255	-0.02%
2020/05/27	11	28.80	0	0.00	28.80	11	4,249	0.26%
2020/05/26	50	28.96	1	29.35	28.95	49	4,241	1.16%
2020/05/25	7	28.47	47	29.09	29.35	-40	4,181	-0.96%
2020/05/22	10	27.95	10	28.20	28.05	0	4,050	0.00%
2020/05/21	10	28.10	10	28.15	28.10	0	4,023	0.00%
2020/05/20	11	27.89	0	0.00	27.85	11	4,022	0.27%
2020/05/19	0	0.00	11	28.03	28.10	-11	4,008	-0.27%
2020/05/18	1	27.35	0	0.00	27.40	1	3,966	0.03%
2020/05/15	20	26.95	10	27.35	27.15	10	3,946	0.25%
2020/05/14	0	0.00	1	27.90	27.15	-1	3,911	-0.03%
2020/05/13	1	27.95	0	0.00	28.10	1	3,902	0.03%
2020/05/11	1	28.55	1	28.25	28.15	0	3,897	0.00%
2020/05/06	1	28.00	4	27.93	27.80	-3	3,840	-0.08%
2020/05/05	3	27.90	0	0.00	27.85	3	3,815	0.08%
2020/05/04	1	27.00	52	26.85	27.35	-51	3,726	-1.37%
2020/04/30	1	26.20	20	26.10	26.35	-19	3,590	-0.53%
2020/04/29	1	26.10	2	25.90	25.75	-1	3,554	-0.03%
2020/04/28	1	25.60	0	0.00	25.85	1	3,526	0.03%
2020/04/27	0	0.00	1	25.75	25.75	-1	3,534	-0.03%
2020/04/23	0	0.00	1	25.40	25.55	-1	3,487	-0.03%
2020/04/22	1	24.35	0	0.00	25.10	1	3,449	0.03%
2020/04/20	1	25.55	4	25.54	25.90	-3	3,365	-0.09%
2020/04/17	12	25.83	18	26.33	25.25	-6	3,304	-0.18%
2020/04/16	7	24.65	0	0.00	24.70	7	3,136	0.22%
2020/04/15	10	24.45	21	24.67	24.55	-11	3,114	-0.35%
2020/04/14	11	24.26	2	24.25	24.40	9	3,060	0.29%
2020/04/10	2	24.40	1	24.50	24.20	1	3,026	0.03%
2020/04/09	11	23.69	10	23.90	23.95	1	2,994	0.03%
2020/04/08	0	0.00	35	23.05	23.40	-35	2,976	-1.18%
2020/04/07	10	22.00	51	22.24	22.40	-41	2,906	-1.41%
2020/04/06	10	21.40	52	21.23	21.40	-42	2,817	-1.49%
2020/04/01	5	20.80	15	21.10	20.85	-10	2,783	-0.36%
2020/03/31	10	20.50	1	20.70	20.85	9	2,757	0.33%
2020/03/30	11	20.36	10	20.50	20.50	1	2,727	0.04%
2020/03/27	53	21.00	0	0.00	20.80	53	2,718	1.95%
2020/03/26	21	20.69	0	0.00	20.80	21	2,676	0.78%
2020/03/25	0	21.20	10	21.08	20.90	-10	2,754	-0.36%
2020/03/24	2	20.30	5	20.45	20.25	-3	2,706	-0.11%
2020/03/23	4	19.60	0	0.00	19.65	4	2,728	0.15%
2020/03/20	0	0.00	2	20.10	20.50	-2	2,836	-0.07%
2020/03/19	7	19.01	5	19.13	18.90	2	2,825	0.07%
2020/03/18	0	0.00	1	21.60	21.00	-1	2,828	-0.04%
2020/03/16	4	23.14	0	0.00	22.35	4	2,763	0.14%
2020/03/13	2	23.60	16	23.19	23.80	-14	2,671	-0.52%
2020/03/12	13	25.72	0	0.00	25.10	13	2,557	0.51%
2020/03/11	13	26.91	2	27.55	26.75	11	2,497	0.44%
2020/03/10	2	26.35	20	26.93	27.25	-18	2,464	-0.73%
2020/03/09	10	26.65	0	0.00	26.45	10	2,406	0.42%
2020/03/06	20	27.40	0	0.00	27.40	20	2,342	0.85%
2020/03/05	0	0.00	2	27.60	27.30	-2	2,300	-0.09%
2020/03/04	2	27.05	20	27.03	27.00	-18	2,215	-0.81%
2020/03/02	8	25.95	0	0.00	26.10	8	2,165	0.37%
2020/02/27	70	26.77	0	0.00	26.40	70	2,173	3.22%
2020/02/26	20	27.30	10	27.50	27.40	10	2,128	0.47%
2020/02/25	10	27.55	10	27.75	27.55	0	2,103	0.00%
2020/02/21	10	27.10	60	27.44	27.70	-50	2,087	-2.39%
2020/02/18	10	27.40	0	0.00	27.40	10	2,038	0.49%
2020/02/14	0	0.00	12	27.50	27.55	-12	2,024	-0.59%
2020/02/13	12	27.37	10	27.75	27.20	2	1,988	0.10%
2020/02/12	0	0.00	45	27.29	27.40	-45	1,964	-2.29%
2020/02/11	0	0.00	8	26.90	26.90	-8	1,937	-0.41%
2020/02/10	10	26.45	0	0.00	26.45	10	1,929	0.52%
2020/02/07	4	26.90	0	0.00	26.85	4	1,905	0.21%
2020/02/06	0	0.00	4	27.45	27.40	-4	1,885	-0.21%
2020/02/05	10	26.65	0	0.00	26.75	10	1,875	0.53%
2020/02/04	10	26.55	0	0.00	26.55	10	1,850	0.54%
2020/02/03	30	25.93	0	0.00	26.10	30	1,851	1.62%
2020/01/31	5	27.35	1	27.60	27.35	4	1,831	0.22%
2020/01/30	41	27.40	0	0.00	27.20	41	1,937	2.12%
2020/01/16	10	29.60	10	29.61	29.60	0	1,920	0.00%
2020/01/15	0	0.00	2	29.65	29.60	-2	1,931	-0.10%
2020/01/14	1	29.75	20	29.65	29.70	-19	1,932	-0.98%
2020/01/13	0	0.00	10	29.40	29.40	-10	1,931	-0.52%
2020/01/09	1	29.30	0	0.00	29.20	1	1,932	0.05%
2020/01/08	0	0.00	12	29.01	29.00	-12	1,921	-0.62%
2020/01/07	21	29.09	0	0.00	29.10	21	1,917	1.10%
2020/01/06	60	29.68	2	29.70	29.55	58	1,896	3.06%
2020/01/03	51	30.91	10	31.16	30.40	41	1,868	2.19%
2020/01/02	20	31.38	4	31.36	31.45	16	1,822	0.88%
2019/12/31	20	30.50	34	30.54	30.85	-14	1,741	-0.80%
2019/12/30	12	30.68	0	0.00	30.65	12	1,724	0.70%
2019/12/26	19	30.83	0	0.00	30.75	19	1,712	1.11%
2019/12/25	1	30.60	0	0.00	30.55	1	1,689	0.06%
2019/12/24	8	30.54	0	0.00	30.40	8	1,683	0.48%
2019/12/23	3	31.00	5	31.30	30.75	-2	1,663	-0.12%
2019/12/20	1	31.00	6	30.89	30.70	-5	1,624	-0.31%
2019/12/19	1	30.30	10	30.50	30.05	-9	1,510	-0.60%
2019/12/18	0	0.00	1	30.25	30.10	-1	1,458	-0.07%
2019/12/17	1	29.40	65	29.91	30.20	-64	1,402	-4.56%
2019/12/16	0	0.00	5	29.25	29.05	-5	1,370	-0.36%
2019/12/13	71	28.84	91	29.13	28.65	-20	1,375	-1.45%
2019/12/12	11	28.56	44	28.59	28.55	-33	1,270	-2.60%
2019/12/11	10	28.25	10	28.40	28.25	0	1,236	0.00%
2019/12/09	0	0.00	1	28.35	28.25	-1	1,247	-0.08%
2019/12/06	1	28.35	13	28.32	28.45	-12	1,248	-0.96%
2019/12/05	0	0.00	20	28.00	28.15	-20	1,244	-1.61%
2019/12/03	0	0.00	12	27.58	27.70	-12	1,268	-0.95%
2019/12/02	12	27.44	0	0.00	27.45	12	1,287	0.93%
2019/11/28	10	27.95	10	28.20	27.95	0	1,334	0.00%
2019/11/27	10	28.05	10	28.25	28.05	0	1,343	0.00%
2019/11/26	11	28.03	10	28.30	28.05	1	1,358	0.07%
2019/11/21	5	27.85	0	0.00	27.85	5	1,357	0.37%
2019/11/20	10	27.95	0	0.00	28.00	10	1,357	0.74%
2019/11/19	0	0.00	10	28.25	28.30	-10	1,351	-0.74%
2019/11/18	2	27.85	5	28.00	28.00	-3	1,339	-0.22%
2019/11/15	10	27.65	11	27.75	27.65	-1	1,372	-0.07%
2019/11/14	10	27.65	0	0.00	27.45	10	1,409	0.71%
2019/11/13	10	27.75	20	27.98	27.65	-10	1,433	-0.70%
2019/11/11	13	27.44	0	0.00	27.35	13	1,445	0.90%
2019/11/08	30	27.77	0	0.00	27.75	30	1,446	2.07%
2019/11/07	15	28.00	0	0.00	27.95	15	1,447	1.04%
2019/11/05	0	0.00	2	28.85	28.55	-2	1,441	-0.14%
2019/11/04	0	0.00	10	28.65	28.80	-10	1,444	-0.69%
2019/11/01	10	28.10	0	0.00	28.30	10	1,446	0.69%
2019/10/31	16	28.38	1	28.70	28.40	15	1,470	1.02%
2019/10/30	5	28.60	0	0.00	28.50	5	1,465	0.34%
2019/10/29	14	28.75	12	29.07	28.65	2	1,472	0.14%
2019/10/28	0	0.00	40	28.33	28.50	-40	1,396	-2.86%
2019/10/25	11	27.93	1	28.00	27.90	10	1,398	0.72%
2019/10/24	0	0.00	30	28.02	28.10	-30	1,404	-2.14%
2019/10/22	1	27.70	2	27.78	27.70	-1	1,493	-0.07%
2019/10/21	1	27.70	21	27.63	27.70	-20	1,543	-1.30%
2019/10/16	11	27.53	0	0.00	27.50	11	1,579	0.70%
2019/10/15	0	0.00	1	27.80	27.65	-1	1,590	-0.06%
2019/10/14	11	27.63	0	0.00	27.60	11	1,603	0.69%
2019/09/02	0	0.00	1	27.60	27.45	-1	1,606	-0.06%
2019/08/28	0	0.00	20	27.33	27.10	-20	1,547	-1.29%
2019/08/26	1	27.05	0	0.00	26.90	1	1,539	0.06%
2019/08/21	0	0.00	1	28.00	28.05	-1	1,543	-0.06%
2019/08/14	1	29.10	1	29.20	29.10	0	1,465	0.00%
2019/08/12	0	0.00	1	29.20	29.05	-1	1,492	-0.07%
2019/08/06	0	0.00	3	29.12	28.90	-3	1,519	-0.20%
2019/08/02	5	29.40	0	0.00	29.10	5	1,510	0.33%
2019/07/01	0	0.00	17	29.19	29.40	-17	2,727	-0.62%
2019/06/27	4	28.50	4	28.65	28.50	0	2,708	0.00%
2019/06/21	2	27.70	2	28.10	28.30	0	2,737	0.00%
2019/06/20	0	0.00	20	27.73	27.90	-20	2,736	-0.73%
2019/05/23	1	26.40	0	0.00	26.35	1	3,157	0.03%
2019/05/20	1	27.15	0	0.00	26.95	1	3,191	0.03%
2019/05/08	0	0.00	30	30.07	30.20	-30	3,372	-0.89%
2019/05/06	1	30.50	0	0.00	30.50	1	3,521	0.03%
2019/05/03	1	31.55	0	0.00	31.70	1	3,502	0.03%
2019/04/22	0	0.00	2	32.50	32.75	-2	3,333	-0.06%
2019/04/19	2	31.65	0	0.00	31.60	2	3,262	0.06%
2019/04/18	2	32.10	0	0.00	30.90	2	3,215	0.06%
2019/04/17	31	32.10	0	0.00	32.00	31	3,118	0.99%
2019/04/16	5	32.40	5	32.45	32.35	0	3,065	0.00%
2019/04/12	0	0.00	12	30.99	30.85	-12	2,884	-0.42%
2019/03/26	1	29.60	0	0.00	29.55	1	2,138	0.05%
2019/03/25	3	29.42	45	29.53	29.55	-42	2,135	-1.97%
2019/03/22	42	29.85	0	0.00	29.95	42	2,122	1.98%
2019/03/12	2	29.40	0	0.00	29.60	2	2,197	0.09%
2019/02/25	0	0.00	20	29.83	30.00	-20	2,123	-0.94%
2019/02/20	0	0.00	2	30.00	30.00	-2	2,164	-0.09%
2019/02/19	0	0.00	11	29.52	29.30	-11	2,154	-0.51%
2019/02/18	0	0.00	1	29.55	29.55	-1	2,182	-0.05%
2019/02/15	0	0.00	40	29.13	29.00	-40	2,223	-1.80%
2019/02/14	0	0.00	11	29.18	29.40	-11	2,280	-0.48%
2019/02/13	1	29.20	41	29.36	29.00	-40	2,299	-1.74%
2019/02/12	0	0.00	10	30.00	30.05	-10	2,249	-0.44%
2019/02/11	0	0.00	21	29.93	30.05	-21	2,249	-0.93%
2019/01/28	10	29.70	4	29.66	29.65	6	2,166	0.28%
2019/01/25	0	0.00	1	28.80	28.90	-1	2,112	-0.05%
2019/01/15	0	0.00	1	26.65	26.65	-1	2,370	-0.04%
2019/01/14	0	0.00	2	26.75	26.70	-2	2,402	-0.08%
2019/01/11	0	0.00	11	27.05	26.90	-11	2,483	-0.44%
2019/01/10	0	0.00	4	26.85	26.90	-4	2,491	-0.16%
2019/01/09	0	0.00	1	26.60	26.60	-1	2,492	-0.04%
2019/01/04	2	25.90	0	0.00	25.35	2	2,674	0.07%
2018/12/27	1	26.15	0	0.00	26.00	1	2,727	0.04%
2018/12/25	5	26.00	2	26.03	26.00	3	2,746	0.11%
2018/12/21	2	26.10	0	0.00	26.15	2	2,784	0.07%
2018/12/20	1	26.30	0	0.00	26.30	1	2,773	0.04%
2018/12/19	0	0.00	2	26.95	27.00	-2	2,767	-0.07%
2018/12/14	1	27.30	0	0.00	27.75	1	2,825	0.04%
2018/12/11	0	0.00	1	27.20	27.20	-1	2,869	-0.03%
2018/12/10	1	27.00	0	0.00	27.10	1	2,925	0.03%
2018/12/07	6	27.43	0	0.00	27.50	6	2,923	0.21%
2018/12/06	2	27.98	0	0.00	27.40	2	2,906	0.07%
2018/12/05	5	29.15	3	28.95	28.95	2	2,870	0.07%
2018/12/04	1	30.65	0	0.00	30.50	1	2,815	0.04%
2018/12/03	2	30.30	0	0.00	30.65	2	2,805	0.07%
2018/11/30	2	29.73	0	0.00	29.50	2	2,778	0.07%
2018/11/28	0	0.00	2	29.08	29.15	-2	2,741	-0.07%
2018/11/26	1	28.30	0	0.00	28.25	1	2,794	0.04%
2018/11/23	1	28.70	0	0.00	28.50	1	2,814	0.04%
2018/11/22	0	0.00	5	29.60	29.20	-5	2,811	-0.18%
2018/11/21	2	28.75	0	0.00	30.30	2	2,803	0.07%
2018/11/20	2	29.63	0	0.00	29.30	2	2,757	0.07%
2018/11/15	1	29.60	11	29.80	29.90	-10	2,759	-0.36%
2018/11/14	1	29.05	1	30.10	29.80	0	2,760	0.00%
2018/11/13	1	29.30	0	0.00	29.40	1	2,715	0.04%
2018/11/12	0	0.00	11	29.03	28.95	-11	2,678	-0.41%
2018/11/08	0	0.00	11	28.30	28.05	-11	2,705	-0.41%
2018/11/06	1	27.25	0	0.00	26.50	1	2,798	0.04%
2018/11/02	1	27.80	2	28.10	27.80	-1	3,017	-0.03%
2018/11/01	0	0.00	1	27.50	27.70	-1	2,999	-0.03%
2018/10/31	2	26.95	5	26.89	26.85	-3	3,011	-0.10%
2018/10/29	1	25.10	0	0.00	25.15	1	3,036	0.03%
2018/10/26	1	24.90	22	24.85	25.30	-21	3,061	-0.69%
2018/10/25	4	25.81	20	25.20	25.20	-16	3,021	-0.53%
2018/10/24	1	28.05	4	27.85	28.00	-3	2,927	-0.10%
2018/10/23	0	0.00	2	28.23	28.20	-2	2,923	-0.07%
2018/10/19	1	26.95	0	0.00	27.40	1	2,932	0.03%
2018/10/18	1	27.85	0	0.00	27.85	1	2,889	0.03%
2018/10/17	0	0.00	1	29.10	28.55	-1	2,880	-0.03%
2018/10/16	2	28.98	0	0.00	28.70	2	2,894	0.07%
2018/10/15	1	29.05	1	29.45	28.90	0	2,968	0.00%
2018/10/12	3	27.92	2	28.28	28.85	1	2,954	0.03%
2018/10/11	1	30.40	2	30.00	30.00	-1	2,835	-0.04%
2018/10/09	1	33.35	0	0.00	33.30	1	2,863	0.03%
2018/10/08	2	34.03	0	0.00	33.35	2	2,915	0.07%
2018/10/05	1	34.80	0	0.00	34.40	1	2,951	0.03%
2018/10/04	1	36.25	0	0.00	35.55	1	2,931	0.03%
2018/10/02	2	37.05	1	37.35	36.95	1	2,962	0.03%
2018/10/01	1	36.30	2	37.13	37.55	-1	2,996	-0.03%
2018/09/28	1	36.65	0	0.00	36.50	1	3,015	0.03%
2018/09/27	1	37.15	0	0.00	37.10	1	3,030	0.03%
2018/09/26	2	37.45	1	37.80	37.45	1	3,043	0.03%
2018/09/25	1	37.40	0	0.00	37.45	1	3,050	0.03%
2018/09/19	0	0.00	2	37.63	37.55	-2	3,032	-0.07%
2018/09/18	1	36.65	1	36.95	36.80	0	3,011	0.00%
2018/09/17	1	36.15	1	36.45	36.40	0	3,026	0.00%
2018/09/14	1	36.55	0	0.00	36.90	1	3,019	0.03%
2018/09/07	2	38.03	1	39.20	37.20	1	3,065	0.03%
2018/09/04	1	38.70	0	0.00	38.80	1	3,099	0.03%
2018/09/03	0	0.00	100	38.70	38.20	-100	3,120	-3.20%
2018/08/22	1	36.25	0	0.00	35.70	1	3,270	0.03%
2018/08/17	100	38.05	0	0.00	37.50	100	3,314	3.02%
2018/08/13	0	0.00	4	39.25	39.90	-4	3,238	-0.12%
2018/08/10	1	39.70	1	39.70	39.70	0	3,135	0.00%
2018/07/17	0	0.00	5	35.85	36.20	-5	2,835	-0.18%
2018/06/27	5	33.80	0	0.00	34.00	5	3,144	0.16%
2018/06/13	0	0.00	15	36.50	36.50	-15	3,201	-0.47%
2018/06/11	15	35.95	0	0.00	36.85	15	3,349	0.45%
2018/05/28	0	0.00	45	35.00	35.95	-45	3,970	-1.13%
2018/05/14	0	0.00	0.1	35.35	35.50	-0.1	4,615	0.00%
2018/05/10	0	0.00	2	34.15	34.30	-2	4,671	-0.04%
2018/05/09	0	0.00	2	34.25	34.00	-2	4,718	-0.04%
2018/05/08	2	34.10	0	0.00	34.20	2	4,781	0.04%
2018/05/07	2	33.58	0	0.00	33.90	2	4,826	0.04%
2018/04/20	25	35.93	0	0.00	35.65	25	6,335	0.39%
2018/04/18	0	0.00	5	36.40	36.20	-5	6,525	-0.08%
2018/04/16	5	35.10	0	0.00	35.00	5	6,590	0.08%
2018/04/13	20	36.20	0	0.00	36.20	20	6,749	0.30%
2018/03/26	0	0.00	2	37.20	37.70	-2	7,413	-0.03%
2018/03/15	0	0.00	1	39.00	39.10	-1	7,429	-0.01%
2018/03/14	2	39.65	0	0.00	39.80	2	7,379	0.03%
2018/03/09	4	37.50	5	37.15	37.15	-1	6,989	-0.01%
2018/03/07	1	36.35	0	0.00	35.60	1	7,052	0.01%
2018/02/26	1	36.10	0	0.00	36.05	1	7,720	0.01%
2018/02/21	5	33.70	1	34.30	34.95	4	8,019	0.05%
2018/02/12	6	32.25	0	0.00	32.10	6	8,202	0.07%
2018/02/06	1	35.40	2	34.95	34.30	-1	8,842	-0.01%
2018/02/05	2	35.75	124	36.77	37.50	-122	8,928	-1.37%	大賣/鉅額交易
2018/02/01	1	37.70	1	37.85	37.70	0	9,589	0.00%
2018/01/31	0	0.00	0	38.40	38.35	0	9,867	0.00%
2018/01/26	1	38.75	0	0.00	38.90	1	9,919	0.01%
2018/01/24	0	39.40	0	0.00	39.45	0	10,143	0.00%
2018/01/23	12	38.68	0	0.00	38.60	12	10,065	0.12%
2018/01/19	15	40.65	4	40.33	40.05	11	9,770	0.11%
2018/01/18	1	40.65	1	40.45	39.65	0	8,844	0.00%
2018/01/16	0	0.00	1	41.00	41.00	-1	8,745	-0.01%
2018/01/15	1	41.60	1	40.70	40.40	0	8,718	0.00%
2018/01/12	1	42.25	1	40.65	40.50	0	8,620	0.00%
2018/01/11	1	41.15	1	40.90	41.25	0	8,492	0.00%
2018/01/09	1	39.80	1	40.05	39.80	0	8,309	0.00%
2018/01/08	1	39.15	0	0.00	39.00	1	8,051	0.01%
2018/01/05	0	0.00	2	38.20	38.15	-2	7,944	-0.03%
2018/01/03	0	0.00	2	38.25	37.95	-2	7,908	-0.03%