欣銓 (3264)-富邦-敦南券商分點個股進出

台股 » 個股 » 欣銓 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

欣銓

(3264)

可現股當沖

股價
54.2
漲跌
▼0.8
漲幅
-1.45%
成交量
3,083張
產業
上櫃半導體類股
964人加入追蹤

立即追蹤
本地時間:14:30

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－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南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
2024/10/30	0.5	54.60	0	0.00	54.20	0.5	3,661	0.01%
2024/10/29	0	55.30	0	0.00	55.00	0	3,685	0.00%
2024/10/28	2.1	56.70	0.5	57.00	56.20	1.6	3,688	0.04%
2024/10/25	0	57.80	29	57.36	57.90	-29	3,677	-0.79%
2024/10/24	4	58.83	0	0.00	58.40	4	3,671	0.11%
2024/10/23	3	59.70	0	0.00	59.10	3	3,656	0.08%
2024/10/22	4.6	59.62	4.1	58.89	59.90	0.4	3,667	0.01%
2024/10/21	1	57.80	0	0.00	57.90	1	3,648	0.03%
2024/10/18	0	57.50	0	0.00	57.10	0	3,677	0.00%
2024/10/17	0	58.00	0	0.00	57.40	0	3,701	0.00%
2024/10/16	2	57.91	0	0.00	57.90	2	3,632	0.06%
2024/10/15	0	58.90	0	0.00	58.70	0	3,621	0.00%
2024/10/14	0	58.70	0	0.00	58.70	0	3,648	0.00%
2024/10/11	0	0.00	1.3	58.28	58.70	-1.3	3,687	-0.03%
2024/10/09	0.1	59.00	0	0.00	58.00	0.1	3,733	0.00%
2024/10/08	1	58.40	1	58.40	58.40	0	3,765	0.00%
2024/10/04	1	59.40	0	0.00	59.40	1	3,822	0.03%
2024/10/01	0.5	60.30	0	0.00	60.40	0.5	3,844	0.01%
2024/09/27	3	60.87	2	61.10	60.70	1	3,993	0.03%
2024/09/26	1	61.00	0	0.00	60.50	1	4,021	0.02%
2024/09/25	0.1	61.30	2	61.00	61.40	-2	4,055	-0.05%
2024/09/24	3	60.60	6	60.67	60.40	-3	4,201	-0.07%
2024/09/19	3	60.70	0	0.00	61.20	3	4,278	0.07%
2024/09/18	0	61.00	0	0.00	59.50	0	4,272	0.00%
2024/09/16	0	62.20	0	0.00	62.10	0	4,088	0.00%
2024/09/12	1	62.98	0	0.00	63.30	1	4,069	0.03%
2024/09/10	0	0.00	4	62.40	62.10	-4	3,863	-0.10%
2024/09/09	0	0.00	1	62.80	63.60	-1	3,880	-0.03%
2024/09/06	0	0.00	1	63.20	63.70	-1	3,937	-0.03%
2024/09/05	0	65.50	0	0.00	63.60	0	3,977	0.00%
2024/09/04	1	65.80	0	0.00	64.00	1	3,989	0.03%
2024/09/03	7	67.74	14	67.74	66.30	-7	4,008	-0.18%
2024/09/02	3	68.50	0	68.70	68.90	3	4,017	0.07%
2024/08/30	3.1	69.00	0	69.00	69.30	3.1	4,065	0.08%
2024/08/29	0	0.00	4	68.60	68.20	-4	4,071	-0.10%
2024/08/27	2	67.20	0	0.00	67.20	2	4,097	0.05%
2024/08/26	0	0.00	4	67.40	67.30	-4	4,066	-0.10%
2024/08/22	0	66.20	3	67.03	66.40	-3	4,059	-0.07%
2024/08/21	1	66.20	1	66.30	66.00	0	4,022	0.00%
2024/08/20	1	66.40	2	66.50	66.10	-1	4,020	-0.02%
2024/08/19	1	65.70	0	0.00	66.20	1	4,131	0.02%
2024/08/15	0.3	65.14	11	65.20	64.90	-10.7	4,329	-0.25%
2024/08/14	2	65.49	0	0.00	65.30	2	4,459	0.05%
2024/08/13	0	64.95	1	65.00	64.90	-1	4,559	-0.02%
2024/08/12	0	64.10	0	0.00	65.20	0	4,584	0.00%
2024/08/09	0	62.80	1	63.40	63.90	-1	4,595	-0.02%
2024/08/08	0	62.00	2	61.30	61.80	-2	4,588	-0.04%
2024/08/07	0	62.11	0	0.00	62.30	0	4,601	0.00%
2024/08/05	65	62.02	3	62.37	59.30	62	4,598	1.35%
2024/08/02	0	0.00	76	65.51	65.80	-76	4,470	-1.70%
2024/08/01	4	64.70	0	0.00	64.80	4	4,424	0.09%
2024/07/31	0	63.50	0.3	63.87	64.00	-0.3	4,391	-0.01%
2024/07/30	0	0.00	1	63.70	63.80	-1	4,397	-0.02%
2024/07/29	0.1	65.04	1.2	64.00	63.40	-1.1	4,375	-0.03%
2024/07/26	1	64.80	1	64.40	64.90	0	4,448	0.00%
2024/07/22	1	63.20	1.2	63.97	63.60	-0.2	4,628	0.00%
2024/07/19	1	66.10	0	0.00	66.00	1	4,555	0.02%
2024/07/16	4	68.00	0	0.00	68.50	4	4,710	0.09%
2024/07/15	3	68.00	1	67.40	68.00	2	4,795	0.04%
2024/07/12	0	0.00	1	67.20	67.40	-1	4,807	-0.02%
2024/07/11	0	0.00	20	66.90	66.80	-20	4,811	-0.42%
2024/07/10	1.7	66.82	0.3	66.90	66.30	1.4	4,851	0.03%
2024/07/09	1	67.40	0	0.00	67.00	1	4,822	0.02%
2024/07/08	3	68.30	2	68.40	67.80	1	4,811	0.02%
2024/07/05	0	69.40	0	0.00	68.90	0	4,815	0.00%
2024/07/04	0	70.00	0	0.00	69.20	0	4,912	0.00%
2024/07/03	0	69.40	0.1	69.30	69.10	-0.1	4,897	0.00%
2024/07/02	1	68.70	0	0.00	68.80	1	4,802	0.02%
2024/07/01	2.7	68.83	1	69.10	69.40	1.7	4,790	0.04%
2024/06/28	2.1	68.66	0	0.00	68.50	2.1	4,769	0.04%
2024/06/27	5	73.56	0	0.00	73.10	5	4,645	0.11%
2024/06/26	5	74.34	0	0.00	74.40	5	4,980	0.10%
2024/06/25	8	73.70	3	75.90	76.00	5	5,126	0.10%
2024/06/24	14	74.64	14.1	74.90	75.00	-0.1	5,297	0.00%
2024/06/21	0	0.00	1	76.70	76.00	-1	5,327	-0.02%
2024/06/20	1	76.50	1	76.50	76.50	0	5,349	0.00%
2024/06/19	0	75.20	0	0.00	75.20	0	5,426	0.00%
2024/06/18	2	75.10	0	0.00	75.20	2	5,536	0.04%
2024/06/17	0	74.89	1	75.10	74.90	-1	5,901	-0.02%
2024/06/14	0	74.80	1	75.00	74.70	-1	6,274	-0.02%
2024/06/13	1	76.29	0	0.00	75.50	1	6,406	0.02%
2024/06/07	0	75.40	1	75.90	75.80	-1	6,467	-0.02%
2024/06/06	3.5	75.20	1	75.10	75.50	2.5	6,495	0.04%
2024/06/05	1	75.00	19	76.03	75.00	-18	6,519	-0.28%
2024/06/04	1	74.70	5	74.64	75.80	-4	6,781	-0.06%
2024/05/31	1	73.79	0	0.00	72.60	1	6,972	0.01%
2024/05/30	1	73.00	1	74.10	73.90	0	7,091	0.00%
2024/05/29	1.3	73.53	1	73.50	73.60	0.3	7,284	0.00%
2024/05/27	0.1	72.80	10	72.80	73.00	-10	7,430	-0.13%
2024/05/23	6	71.43	0	0.00	71.10	6	7,526	0.08%
2024/05/22	0	72.80	5	72.70	72.50	-5	7,488	-0.07%
2024/05/21	7	71.13	0	0.00	71.00	7	7,445	0.09%
2024/05/20	1	72.00	0	0.00	71.50	1	7,378	0.01%
2024/05/17	10	72.00	2	72.85	71.60	8	7,295	0.11%
2024/05/16	0	73.40	0	0.00	73.60	0	7,263	0.00%
2024/05/15	0.6	73.30	1	73.10	72.70	-0.4	7,338	-0.01%
2024/05/14	6.1	72.53	2	72.20	72.20	4.1	7,397	0.06%
2024/05/13	8	72.78	10	72.80	73.00	-2	7,428	-0.03%
2024/05/10	2	72.00	1	72.20	72.60	1	7,486	0.01%
2024/05/09	10	71.70	3	71.90	71.70	7	7,538	0.09%
2024/05/08	2	72.60	0	0.00	73.00	2	7,518	0.03%
2024/05/07	2	72.10	3	71.90	72.50	-1	7,515	-0.01%
2024/05/06	0	72.29	0.3	72.40	72.00	-0.2	7,494	0.00%
2024/05/02	2	73.25	1	72.80	73.40	1	7,588	0.01%
2024/04/30	2	72.50	0	72.90	73.30	2	7,628	0.03%
2024/04/29	20.3	72.84	16.2	72.90	72.30	4.1	7,587	0.05%
2024/04/26	4	77.75	0	0.00	77.50	4	7,457	0.05%
2024/04/25	0	0.00	1.1	78.46	78.40	-1.1	7,534	-0.01%
2024/04/24	7	78.17	0	0.00	79.30	7	7,617	0.09%
2024/04/23	1	76.90	0.2	77.30	77.70	0.8	7,676	0.01%
2024/04/22	1	77.10	0	0.00	77.70	1	7,751	0.01%
2024/04/18	0.7	79.51	4	78.25	80.00	-3.3	7,630	-0.04%
2024/04/17	1	78.90	0.1	79.16	78.50	0.9	7,682	0.01%
2024/04/16	0	0.00	2	78.90	78.30	-2	7,749	-0.03%
2024/04/15	0	78.95	2	79.00	79.00	-2	7,718	-0.03%
2024/04/12	0.1	80.20	3	79.90	79.30	-3	7,741	-0.04%
2024/04/11	1	79.50	0	0.00	80.00	1	7,753	0.01%
2024/04/10	2.3	79.99	16	80.13	79.50	-13.7	7,790	-0.18%
2024/04/09	0	0.00	2	80.90	80.80	-2	7,710	-0.03%
2024/04/08	1.4	81.13	0	0.00	81.50	1.4	7,808	0.02%
2024/04/03	1.9	81.98	0.2	82.00	81.30	1.7	7,877	0.02%
2024/04/02	4	82.90	0	0.00	82.40	4	7,892	0.05%
2024/04/01	0	0.00	1	83.89	82.60	-1	7,925	-0.01%
2024/03/29	19.5	82.30	25	83.10	83.60	-5.6	7,995	-0.07%
2024/03/28	15.4	84.50	16	84.07	82.30	-0.6	7,756	-0.01%
2024/03/27	21.3	81.52	7	84.16	84.00	14.3	7,619	0.19%
2024/03/26	3.1	79.90	1	79.50	79.80	2.1	7,533	0.03%
2024/03/25	6.2	81.53	8.1	81.21	81.50	-1.8	7,534	-0.02%
2024/03/22	4.2	82.18	4	82.89	81.90	0.2	7,656	0.00%
2024/03/21	3	85.40	6	85.65	85.80	-3	7,676	-0.04%
2024/03/20	32	86.98	30	86.52	85.00	2	7,656	0.03%
2024/03/19	11.2	84.55	17.3	83.89	85.60	-6.1	7,407	-0.08%
2024/03/18	3	79.70	12	79.88	80.90	-9	7,155	-0.13%
2024/03/15	0	0.00	2	77.45	76.80	-2	7,097	-0.03%
2024/03/14	4	76.70	13	76.85	76.10	-9	7,092	-0.13%
2024/03/13	4	78.78	7	78.34	77.80	-3	7,099	-0.04%
2024/03/12	3	77.77	4	78.08	77.60	-1	7,120	-0.01%
2024/03/11	8	78.10	3	77.47	77.00	5	7,290	0.07%
2024/03/08	50	79.52	41	79.61	79.10	9	7,393	0.12%
2024/03/07	15	77.86	10	77.80	78.60	5	7,435	0.07%
2024/03/06	4	76.40	5	76.46	77.00	-1	7,346	-0.01%
2024/03/05	16	76.56	4	76.68	76.60	12	7,364	0.16%
2024/03/04	6	75.73	6	75.14	76.10	0	7,230	0.00%
2024/03/01	2	73.30	0	0.00	72.70	2	7,016	0.03%
2024/02/29	0	0.00	11	71.38	71.00	-11	6,895	-0.16%
2024/02/27	0	0.00	31	71.50	71.50	-31	6,881	-0.45%
2024/02/26	20	72.90	0	0.00	72.50	20	6,876	0.29%
2024/02/22	0	0.00	4	74.53	74.80	-4	6,855	-0.06%
2024/02/21	2	73.65	0	0.00	73.40	2	6,806	0.03%
2024/02/20	1	73.70	3	73.33	73.30	-2	6,821	-0.03%
2024/02/19	2	73.90	1	74.00	74.10	1	6,814	0.01%
2024/02/16	3	74.47	2	74.60	73.90	1	6,785	0.01%
2024/02/15	1	74.20	11.1	73.08	74.00	-10.1	6,735	-0.15%
2024/02/05	2	71.85	0	0.00	71.80	2	6,765	0.03%
2024/02/02	2	72.10	0	0.00	71.80	2	6,752	0.03%
2024/02/01	9	72.66	0	0.00	73.00	9	6,716	0.13%
2024/01/29	0	0.00	1	73.80	74.40	-1	6,865	-0.01%
2024/01/26	14	75.14	13	74.02	73.70	1	6,939	0.01%
2024/01/24	0	0.00	30	75.10	75.50	-30	6,955	-0.43%
2024/01/22	0	0.00	2	75.75	75.70	-2	6,986	-0.03%
2024/01/19	1	75.20	3	75.27	75.30	-2	7,183	-0.03%
2024/01/18	1	74.30	11	73.68	74.30	-10	7,100	-0.14%
2024/01/17	1	72.90	0	0.00	72.90	1	7,019	0.01%
2024/01/16	3.1	72.62	2	73.45	73.20	1.1	6,960	0.02%
2024/01/15	2	71.70	0	0.00	72.10	2	6,909	0.03%
2024/01/12	0.2	71.40	0	0.00	71.50	0.2	6,964	0.00%
2024/01/11	6.3	70.95	0	0.00	70.60	6.3	6,927	0.09%
2024/01/10	0	0.00	20	70.70	71.80	-20	6,867	-0.29%
2024/01/09	1	70.80	1	71.30	71.00	0	6,789	0.00%
2024/01/08	1	71.20	1	71.30	71.20	0	6,765	0.00%
2024/01/03	1	72.40	2	72.50	72.40	-1	6,664	-0.02%
2024/01/02	14	73.36	0	0.00	73.30	14	6,628	0.21%
2023/12/29	3	73.70	7	73.71	74.00	-4	6,534	-0.06%
2023/12/28	1	73.90	0	0.00	73.90	1	6,491	0.02%
2023/12/27	0	0.00	1	74.70	74.60	-1	6,507	-0.02%
2023/12/26	2	72.90	0	0.00	73.90	2	6,523	0.03%
2023/12/25	14	73.28	24	73.12	72.90	-10	6,440	-0.16%
2023/12/22	9	74.89	0	0.00	75.20	9	6,332	0.14%
2023/12/21	13	74.76	1	75.30	74.70	12	6,267	0.19%
2023/12/20	1	76.10	0	0.00	76.10	1	6,188	0.02%
2023/12/19	11	76.64	14	77.43	76.80	-3	6,160	-0.05%
2023/12/18	1	81.20	1	78.50	78.50	0	6,053	0.00%
2023/12/15	7	82.41	3	82.20	81.00	4	6,103	0.07%
2023/12/14	23	82.13	8	81.89	82.00	15	6,079	0.25%
2023/12/13	7	81.27	12	80.99	80.40	-5	6,085	-0.08%
2023/12/12	14	80.17	5	79.78	80.60	9	6,078	0.15%
2023/12/11	3	78.93	3	78.90	78.60	0	6,141	0.00%
2023/12/08	2	77.90	5	78.56	77.90	-3	6,309	-0.05%
2023/12/07	14	78.04	13	78.05	77.50	1	6,546	0.02%
2023/12/06	24	79.24	27	79.59	79.80	-3	6,603	-0.05%
2023/12/05	4	77.28	0	78.10	76.40	4	6,492	0.06%
2023/12/04	23	77.86	32	77.29	77.50	-9	6,460	-0.14%
2023/12/01	7.1	72.04	12	72.23	74.40	-4.9	6,201	-0.08%
2023/11/30	4	71.13	4	71.50	70.40	0	6,133	0.00%
2023/11/29	2	69.90	3	70.27	70.40	-1	6,106	-0.02%
2023/11/28	1	69.40	0	0.00	69.60	1	6,162	0.02%
2023/11/24	1	69.90	1	70.20	69.30	0	6,227	0.00%
2023/11/22	1	70.20	4	69.95	70.20	-3	6,305	-0.05%
2023/11/21	0	0.00	3	69.70	68.90	-3	6,298	-0.05%
2023/11/20	3	68.90	7	68.83	68.90	-4	6,390	-0.06%
2023/11/17	3	69.37	21	69.30	69.30	-18	6,529	-0.28%
2023/11/16	0	0.00	1	69.00	68.70	-1	6,524	-0.02%
2023/11/15	7	68.74	6	69.00	68.30	1	6,509	0.02%
2023/11/14	2	68.85	1	68.90	68.70	1	6,501	0.02%
2023/11/13	7	68.63	22	68.89	69.10	-15	6,486	-0.23%
2023/11/10	0	0.00	5.2	67.71	67.80	-5.2	6,399	-0.08%
2023/11/09	2	66.85	1	67.00	67.10	1	6,408	0.02%
2023/11/08	2	68.10	2	68.35	67.60	0	6,440	0.00%
2023/11/07	5.2	67.12	2	67.45	67.80	3.2	6,406	0.05%
2023/11/06	1	67.60	12	67.67	67.90	-11	6,390	-0.17%
2023/11/03	5	65.60	1	66.59	66.90	4	6,306	0.06%
2023/11/02	3	65.73	1	65.60	66.00	2	6,288	0.03%
2023/11/01	11	64.99	0	0.00	64.80	11	6,320	0.17%
2023/10/31	5	64.70	4	64.88	65.00	1	6,313	0.02%
2023/10/30	1	64.30	2	64.54	64.60	-1	6,366	-0.02%
2023/10/27	92	66.60	92.1	64.41	64.00	-0.1	6,470	0.00%
2023/10/26	4	64.70	0.1	64.62	64.30	3.9	6,517	0.06%
2023/10/25	2	64.90	1	65.20	64.90	1	6,834	0.01%
2023/10/24	8	65.29	9	64.79	64.60	-1	6,896	-0.01%
2023/10/23	9	64.40	9.1	64.31	64.20	-0.1	6,867	0.00%
2023/10/20	9	63.97	8.1	64.23	65.00	0.9	6,837	0.01%
2023/10/19	3	62.90	0	62.50	63.30	3	6,849	0.04%
2023/10/17	2	62.40	0	0.00	62.40	2	7,098	0.03%
2023/10/16	0	62.00	0	0.00	62.30	0	7,341	0.00%
2023/10/13	1.1	63.02	0	0.00	63.10	1.1	7,398	0.01%
2023/10/12	1	61.80	1	62.00	62.40	0	7,422	0.00%
2023/10/11	0	62.50	0	0.00	61.80	0	7,518	0.00%
2023/10/06	0	62.50	0	0.00	62.10	0	7,644	0.00%
2023/10/05	4	62.45	3	62.80	62.80	1	7,650	0.01%
2023/10/04	0	0.00	3	60.73	62.00	-3	7,686	-0.04%
2023/10/03	2	62.60	1	63.00	62.10	1	7,692	0.01%
2023/10/02	4	63.18	0	0.00	63.30	4	7,673	0.05%
2023/09/28	3	61.80	0	0.00	62.50	3	7,649	0.04%
2023/09/27	6	61.80	0	0.00	61.80	6	7,733	0.08%
2023/09/26	0	62.80	0	0.00	62.20	0	7,868	0.00%
2023/09/25	0	63.27	0	63.85	63.20	0	7,928	0.00%
2023/09/22	1	63.00	0	0.00	63.40	1	7,983	0.01%
2023/09/21	1.2	63.41	3.6	63.58	63.30	-2.4	7,989	-0.03%
2023/09/20	11.1	67.17	21.5	65.81	65.00	-10.4	8,003	-0.13%
2023/09/19	2	67.35	4	67.45	67.80	-2	7,885	-0.03%
2023/09/18	1.7	67.42	3.1	68.10	67.30	-1.4	7,881	-0.02%
2023/09/15	0	68.50	13	68.88	68.40	-13	7,932	-0.16%
2023/09/14	4	68.93	10	68.60	68.30	-6	8,033	-0.08%
2023/09/13	5.1	69.32	3	69.49	69.30	2.1	8,128	0.03%
2023/09/12	14	67.69	3.1	67.52	68.20	10.9	8,139	0.13%
2023/09/11	1	66.59	10.1	66.91	65.60	-9.1	8,096	-0.11%
2023/09/08	9	65.66	14.1	65.71	65.80	-5.1	8,040	-0.06%
2023/09/07	1	66.30	23.1	65.48	65.00	-22.1	8,038	-0.28%
2023/09/06	46	65.23	24.1	65.02	65.00	21.9	7,993	0.27%
2023/09/05	6	63.30	19	64.29	64.40	-13	7,953	-0.16%
2023/09/04	1	63.20	16	63.15	63.30	-15	7,886	-0.19%
2023/09/01	13	62.74	0	0.00	62.70	13	7,876	0.17%
2023/08/31	0	0.00	18	62.26	62.50	-18	7,809	-0.23%
2023/08/30	8	62.06	12	62.09	62.00	-4	7,806	-0.05%
2023/08/29	1	61.10	0	0.00	61.50	1	7,807	0.01%
2023/08/28	1	62.00	1	61.30	61.10	0	7,794	0.00%
2023/08/25	0	0.00	1	61.30	61.50	-1	7,717	-0.01%
2023/08/24	7	62.30	12	61.90	61.40	-5	7,713	-0.06%
2023/08/23	23	60.51	17	61.02	60.90	6	7,717	0.08%
2023/08/22	0	59.10	0	0.00	58.80	0	7,816	0.00%
2023/08/17	0	0.00	1	59.10	59.00	-1	7,784	-0.01%
2023/08/16	2.8	57.46	2	58.20	58.00	0.8	7,780	0.01%
2023/08/15	2.1	58.01	2	58.40	58.40	0.1	7,789	0.00%
2023/08/14	3	57.60	0	0.00	57.30	3	7,782	0.04%
2023/08/11	4	58.60	6	59.07	58.80	-2	7,709	-0.03%
2023/08/10	0	0.00	8	59.48	59.50	-8	7,662	-0.10%
2023/08/08	2	60.85	0	0.00	60.80	2	7,593	0.03%
2023/08/07	0.1	61.40	5	61.52	61.70	-4.9	7,542	-0.06%
2023/08/04	2.5	60.52	0	0.00	60.80	2.5	7,438	0.03%
2023/08/02	3	60.50	1	61.50	60.40	2	7,414	0.03%
2023/08/01	8	60.61	3	60.40	60.70	5	7,291	0.07%
2023/07/31	11	63.07	8	62.76	61.70	3	7,170	0.04%
2023/07/28	5	63.94	8.1	63.85	64.10	-3.1	6,834	-0.04%
2023/07/27	4.5	60.96	3	60.67	61.50	1.5	6,461	0.02%
2023/07/25	3	61.80	6	62.35	62.40	-3	6,388	-0.05%
2023/07/24	3	62.20	5	61.48	61.80	-2	6,360	-0.03%
2023/07/21	7	62.87	0	0.00	63.30	7	6,277	0.11%
2023/07/20	2	63.30	22.1	62.73	63.90	-20.1	6,173	-0.32%
2023/07/19	31	64.61	21	63.95	63.50	10	6,018	0.17%
2023/07/18	8	62.31	10	62.05	63.00	-2	5,804	-0.03%
2023/07/17	0	0.00	3	62.53	62.30	-3	5,787	-0.05%
2023/07/14	2	61.60	2.1	62.50	61.10	-0.1	5,768	0.00%
2023/07/13	2	61.85	4	62.03	62.00	-2	5,679	-0.04%
2023/07/12	2	60.60	0	0.00	60.70	2	5,566	0.04%
2023/07/11	1	61.40	2	61.60	61.40	-1	5,602	-0.02%
2023/07/10	1	60.40	2	60.45	60.90	-1	5,564	-0.02%
2023/07/07	0	0.00	2	60.00	60.40	-2	5,564	-0.04%
2023/07/06	1	61.50	1	61.30	61.00	0	5,565	0.00%
2023/07/05	2	62.95	4	63.30	62.40	-2	5,534	-0.04%
2023/07/04	14	62.61	13.1	62.84	62.90	0.9	5,450	0.02%
2023/07/03	1	62.00	4	61.80	61.40	-3	5,325	-0.06%
2023/06/30	4.5	59.83	2	60.90	60.90	2.5	5,283	0.05%
2023/06/29	4	60.00	1	60.10	60.30	3	5,241	0.06%
2023/06/28	4	61.33	4.1	61.78	61.10	-0.1	5,207	0.00%
2023/06/27	0	0.00	0.1	60.50	60.40	-0.1	5,197	0.00%
2023/06/26	2	59.70	1.1	59.54	59.60	0.9	5,216	0.02%
2023/06/21	6	60.30	2.2	60.44	60.20	3.8	5,152	0.07%
2023/06/20	14	62.48	10	62.28	61.70	4	5,035	0.08%
2023/06/19	25	65.41	14.3	65.51	65.50	10.7	4,856	0.22%
2023/06/16	13	64.11	19.1	63.87	64.00	-6.1	4,636	-0.13%
2023/06/15	17	63.44	10	63.23	63.90	7	4,478	0.16%
2023/06/14	2	60.80	8	61.43	61.40	-6	4,336	-0.14%
2023/06/13	4	60.15	6	60.08	60.50	-2	4,458	-0.04%
2023/06/12	7	60.26	6	61.25	59.30	1	4,532	0.02%
2023/06/09	0	0.00	6.4	59.95	60.20	-6.4	4,588	-0.14%
2023/06/08	4	58.93	4	59.25	59.40	0	4,606	0.00%
2023/06/07	6	58.60	6	58.92	59.10	0	4,715	0.00%
2023/06/06	14	58.39	5	58.54	58.70	9	4,764	0.19%
2023/06/05	3	58.47	5	58.60	58.80	-2	4,956	-0.04%
2023/06/02	5	58.32	0	0.00	58.50	5	5,141	0.10%
2023/06/01	3	57.63	5	57.60	58.10	-2	5,147	-0.04%
2023/05/31	2	57.90	10	58.10	58.20	-8	5,204	-0.15%
2023/05/30	0	0.00	6	58.08	58.30	-6	5,186	-0.12%
2023/05/29	1	58.30	2	58.50	58.40	-1	5,167	-0.02%
2023/05/26	17	56.71	7	57.11	57.40	10	5,104	0.20%
2023/05/22	1	54.30	5	54.40	54.10	-4	4,965	-0.08%
2023/05/19	2	53.90	1	54.00	54.50	1	5,006	0.02%
2023/05/18	2	54.50	6	54.02	54.30	-4	5,054	-0.08%
2023/05/17	2	53.45	0	0.00	53.60	2	5,132	0.04%
2023/05/16	3	53.07	0	0.00	53.00	3	5,178	0.06%
2023/05/15	0	0.00	1	53.00	52.90	-1	5,208	-0.02%
2023/05/11	1	53.70	1	53.40	53.30	0	5,274	0.00%
2023/05/09	0.1	54.10	0	0.00	54.20	0.1	5,391	0.00%
2023/05/08	0	0.00	2	54.30	54.20	-2	5,369	-0.04%
2023/05/05	1	53.20	1	53.40	53.90	0	5,402	0.00%
2023/05/04	1	53.70	0	0.00	53.60	1	5,485	0.02%
2023/05/03	0.1	53.70	0	0.00	53.40	0.1	5,558	0.00%
2023/05/02	5	54.00	0	0.00	53.90	5	5,576	0.09%
2023/04/28	2	54.30	0	0.00	54.00	2	5,670	0.04%
2023/04/27	1	53.60	0	0.00	53.60	1	5,651	0.02%
2023/04/26	0.4	52.99	0	0.00	53.30	0.4	5,670	0.01%
2023/04/25	0.1	52.99	0	0.00	53.00	0.1	5,641	0.00%
2023/04/24	0.1	54.40	2	54.10	54.40	-1.9	5,588	-0.03%
2023/04/21	0	55.80	0	0.00	54.60	0	5,579	0.00%
2023/04/20	0.1	55.89	0	0.00	55.80	0.1	5,528	0.00%
2023/04/19	2	56.40	2	56.90	56.50	0	5,485	0.00%
2023/04/18	0	57.60	0	0.00	57.20	0	5,428	0.00%
2023/04/14	3	57.13	0	0.00	57.40	3	5,383	0.06%
2023/04/13	0	57.90	1	58.00	57.70	-1	5,332	-0.02%
2023/04/12	0	0.00	0	58.40	58.40	0	5,311	0.00%
2023/04/11	0	58.20	7	58.36	58.30	-7	5,258	-0.13%
2023/04/10	1	57.40	5	57.60	57.40	-4	5,226	-0.08%
2023/04/07	0	58.00	0	0.00	58.00	0	5,191	0.00%
2023/04/06	0	0.00	2	58.50	58.30	-2	5,139	-0.04%
2023/03/31	0	57.50	0	0.00	57.50	0	5,082	0.00%
2023/03/30	5	57.40	0	0.00	57.40	5	5,037	0.10%
2023/03/29	1	55.70	0	0.00	56.00	1	5,003	0.02%
2023/03/28	0	56.10	0	0.00	56.10	0	4,986	0.00%
2023/03/27	2.2	57.19	1	56.80	56.70	1.2	4,901	0.02%
2023/03/24	1	58.00	4	58.08	58.00	-3	4,809	-0.06%
2023/03/23	8	57.69	0	0.00	58.40	8	4,764	0.17%
2023/03/22	2	57.80	5	57.86	57.70	-3	4,696	-0.06%
2023/03/21	2	57.75	4	57.70	58.00	-2	4,642	-0.04%
2023/03/20	0	57.90	6.2	57.64	57.60	-6.2	4,600	-0.13%
2023/03/17	3	57.60	2	56.80	57.70	1	4,536	0.02%
2023/03/16	25.1	58.36	17	57.78	57.20	8.1	4,434	0.18%
2023/03/15	19.1	58.81	7	58.54	58.50	12.1	4,213	0.29%
2023/03/14	19	57.98	23	57.53	57.30	-4	4,080	-0.10%
2023/03/13	5.2	56.61	5.2	57.35	57.40	0	3,957	0.00%
2023/03/10	3.1	57.18	37	57.27	56.50	-33.9	3,845	-0.88%
2023/03/09	2	59.65	4.1	58.92	59.40	-2.1	3,717	-0.06%
2023/03/08	2.1	59.46	92.2	58.84	59.60	-90.1	3,611	-2.50%
2023/03/07	4	58.33	18.1	58.58	58.90	-14.1	3,442	-0.41%
2023/03/06	0	56.90	6	57.00	56.90	-6	3,315	-0.18%
2023/03/03	1	56.39	11	56.06	56.40	-10	3,276	-0.30%
2023/03/02	0	54.90	0	0.00	54.90	0	3,274	0.00%
2023/03/01	6	54.82	2	55.10	55.10	4	3,282	0.12%
2023/02/24	1	55.80	1	56.00	56.10	0	3,275	0.00%
2023/02/23	37	55.85	2	56.00	56.10	35	3,201	1.09%
2023/02/22	0.1	54.15	0	0.00	54.80	0.1	3,171	0.00%
2023/02/21	1	54.40	0	54.70	54.40	1	3,187	0.03%
2023/02/20	0	54.90	2	55.25	54.80	-2	3,236	-0.06%
2023/02/17	3	54.50	2	54.95	55.00	1	3,274	0.03%
2023/02/16	5	54.22	5	54.30	54.30	0	3,295	0.00%
2023/02/15	5	54.86	4	54.30	54.30	1	3,415	0.03%
2023/02/14	1	55.10	0	55.80	55.90	1	3,387	0.03%
2023/02/13	4	55.50	0	55.40	55.90	4	3,474	0.11%
2023/02/10	0	55.60	0	0.00	55.30	0	3,588	0.00%
2023/02/09	0	0.00	2	56.00	56.00	-2	3,616	-0.06%
2023/02/08	61	56.07	2	56.00	56.10	59	3,639	1.62%
2023/02/07	1	55.70	3	55.90	56.40	-2	3,581	-0.06%
2023/02/06	6	55.12	6	55.50	55.50	0	3,626	0.00%
2023/02/03	1	55.20	9	55.14	55.10	-8	3,748	-0.21%
2023/02/02	1	54.60	6	55.18	54.70	-5	3,735	-0.13%
2023/02/01	0	0.00	2	53.50	53.90	-2	3,795	-0.05%
2023/01/30	0	0.00	16	52.86	53.00	-16	3,744	-0.43%
2023/01/17	0	0.00	2	51.20	51.10	-2	3,697	-0.05%
2023/01/16	1	50.70	1	50.90	50.90	0	3,724	0.00%
2023/01/13	3	50.10	0	0.00	50.10	3	3,724	0.08%
2023/01/11	4	50.50	0.3	50.40	50.50	3.7	3,854	0.10%
2023/01/10	1	50.90	0	0.00	50.80	1	3,918	0.03%
2023/01/03	0	0.00	2	49.75	49.60	-2	4,062	-0.05%
2022/12/30	0	49.10	2	49.60	49.60	-2	4,069	-0.05%
2022/12/29	1	48.30	0	0.00	48.30	1	4,076	0.02%
2022/12/28	1	48.30	0	0.00	48.20	1	4,116	0.02%
2022/12/27	1	49.40	0	0.00	49.30	1	4,117	0.02%
2022/12/26	5	49.50	0	0.00	49.55	5	4,157	0.12%
2022/12/21	0	0.00	6	49.93	49.90	-6	4,223	-0.14%
2022/12/20	1	48.20	0	0.00	48.20	1	4,195	0.02%
2022/12/19	6	50.10	0	0.00	50.10	6	4,203	0.14%
2022/12/15	0	0.00	5	50.40	50.60	-5	4,210	-0.12%
2022/12/13	2	49.80	2	49.85	50.20	0	4,254	0.00%
2022/12/12	7	50.01	2	50.20	49.90	5	4,281	0.12%
2022/12/09	0	0.00	1	50.70	50.30	-1	4,294	-0.02%
2022/12/08	2	50.70	0	0.00	50.70	2	4,313	0.05%
2022/12/07	6	50.05	2	50.20	50.10	4	4,324	0.09%
2022/12/05	5.1	52.10	4	51.85	52.10	1.1	4,321	0.03%
2022/12/02	2	50.80	11	50.76	51.00	-9	4,380	-0.21%
2022/12/01	0	0.00	14	50.62	50.30	-14	4,376	-0.32%
2022/11/30	2	49.93	7	49.93	49.80	-5	4,355	-0.11%
2022/11/29	2	49.23	3	49.27	49.55	-1	4,402	-0.02%
2022/11/28	2	49.90	1	50.40	49.65	1	4,372	0.02%
2022/11/25	5	49.85	2	50.10	50.10	3	4,293	0.07%
2022/11/24	0	0.00	2	50.20	49.25	-2	4,259	-0.05%
2022/11/23	0	0.00	0.6	49.80	50.10	-0.6	4,175	-0.01%
2022/11/22	8	49.51	0	0.00	50.10	8	4,174	0.19%
2022/11/18	2	50.20	0	0.00	50.10	2	4,186	0.05%
2022/11/17	0	0.00	2	50.00	50.30	-2	4,147	-0.05%
2022/11/16	1	49.85	5	49.75	50.00	-4	4,132	-0.10%
2022/11/15	0	0.00	0	48.80	48.90	0	4,093	0.00%
2022/11/14	0	0.00	1	49.20	48.70	-1	4,045	-0.02%
2022/11/11	3	47.52	10	47.95	48.35	-7	3,975	-0.18%
2022/11/10	0	0.00	0	46.55	46.75	0	3,816	0.00%
2022/11/09	0	0.00	2	46.00	46.15	-2	3,794	-0.05%
2022/11/08	0	0.00	4	45.49	45.30	-4	3,716	-0.11%
2022/11/07	1	44.85	0	0.00	44.85	1	3,619	0.03%
2022/11/04	0	0.00	6	44.18	44.65	-6	3,607	-0.17%
2022/11/03	2	43.48	1	43.80	44.00	1	3,581	0.03%
2022/11/02	4	44.05	2	43.88	43.85	2	3,611	0.06%
2022/11/01	4	43.54	16	42.73	43.95	-12	3,661	-0.33%
2022/10/31	12	41.86	4	42.04	41.85	8	3,563	0.22%
2022/10/28	12	42.60	6	42.13	41.65	6	3,615	0.17%
2022/10/27	0	40.50	0	0.00	40.60	0	3,500	0.00%
2022/10/25	2	40.18	3	40.78	39.75	-1	3,551	-0.03%
2022/10/24	1	39.60	0	0.00	39.70	1	3,576	0.03%
2022/10/21	2	38.75	2	38.95	38.70	0	3,586	0.00%
2022/10/20	6	38.58	6	38.53	38.85	0	3,572	0.00%
2022/10/19	7	39.64	7	39.76	39.30	0	3,566	0.00%
2022/10/18	4	40.32	0	0.00	40.15	4	3,549	0.11%
2022/10/17	0	40.50	0	0.00	40.85	0	3,529	0.00%
2022/10/13	0	39.13	0	0.00	38.50	0	3,635	0.00%
2022/10/12	0	40.30	0	0.00	40.15	0	3,611	0.00%
2022/10/11	13	42.75	0	0.00	41.00	13	3,652	0.36%
2022/10/07	0	0.00	10	44.18	44.25	-10	3,672	-0.27%
2022/10/06	0	0.00	5	44.05	44.15	-5	3,702	-0.14%
2022/10/05	5	43.80	5	44.30	43.60	0	3,719	0.00%
2022/10/03	5	42.65	5	43.10	42.50	0	3,799	0.00%
2022/09/29	0	0.00	4	40.40	40.90	-4	3,860	-0.10%
2022/09/28	0	40.00	0	0.00	39.40	0	3,851	0.00%
2022/09/26	10	41.20	1	41.25	40.65	9	3,860	0.23%
2022/09/23	0.4	43.40	0	0.00	42.90	0.4	3,865	0.01%
2022/09/21	5.2	43.08	1	43.40	43.20	4.2	3,920	0.11%
2022/09/19	0.2	44.90	0	0.00	44.00	0.2	3,970	0.01%
2022/09/16	0	0.00	1	45.30	45.00	-1	3,966	-0.03%
2022/09/15	5	46.55	6	46.95	46.10	-1	4,002	-0.02%
2022/09/14	0.1	46.60	0	0.00	46.80	0.1	4,046	0.00%
2022/09/13	0.2	46.67	0	46.70	46.70	0.1	4,061	0.00%
2022/09/12	2	46.75	1	46.70	46.65	1	4,086	0.02%
2022/09/08	1	45.20	6	44.94	46.00	-5	4,072	-0.12%
2022/09/07	0	0.00	1	42.50	42.65	-1	4,050	-0.02%
2022/09/06	1	42.90	0	0.00	43.25	1	4,107	0.02%
2022/09/05	0	0.00	10	43.60	43.50	-10	4,158	-0.24%
2022/08/31	0	0.00	5	45.55	45.80	-5	4,218	-0.12%
2022/08/29	1	44.35	4	44.90	44.80	-3	4,249	-0.07%
2022/08/26	8	45.89	0	0.00	45.55	8	4,283	0.19%
2022/08/24	3	44.67	5	44.70	44.50	-2	4,566	-0.04%
2022/08/23	7	44.49	0	0.00	44.50	7	4,650	0.15%
2022/08/22	6	44.88	0	0.00	44.80	6	4,663	0.13%
2022/08/16	0	0.00	1	45.55	45.60	-1	4,514	-0.02%
2022/08/15	0	0.00	17	44.80	44.95	-17	4,458	-0.38%
2022/08/12	17	44.11	1.1	44.21	44.10	15.9	4,395	0.36%
2022/08/11	2	43.55	1	43.70	43.50	1	4,350	0.02%
2022/08/10	0	0.00	0	43.20	43.00	0	4,290	0.00%
2022/08/09	2	43.33	1	43.05	43.50	1	4,269	0.02%
2022/08/08	4	43.43	5	42.15	43.50	-1	4,212	-0.02%
2022/08/05	1	41.80	11	41.50	41.50	-10	4,074	-0.25%
2022/08/04	17	40.98	10	41.15	41.00	7	4,032	0.17%
2022/08/03	0	0.00	6	40.62	40.80	-6	3,925	-0.15%
2022/08/02	2	40.20	0	0.00	40.00	2	3,873	0.05%
2022/08/01	1	41.30	0	41.40	41.20	1	3,837	0.03%
2022/07/29	0	0.00	6.1	40.95	41.15	-6.1	3,775	-0.16%
2022/07/28	0	0.00	2	39.65	39.90	-2	3,698	-0.05%
2022/07/27	1	38.60	10	39.23	39.40	-9	3,638	-0.25%
2022/07/26	10	38.54	0	0.00	38.30	10	3,615	0.28%
2022/07/25	2	39.70	0	0.00	39.65	2	3,564	0.06%
2022/07/22	1	40.85	1	40.50	40.15	0	3,526	0.00%
2022/07/21	0	39.79	3	39.75	40.45	-3	3,515	-0.08%
2022/07/20	15	39.72	19	40.15	39.60	-4	3,490	-0.11%
2022/07/19	1	38.65	0	0.00	38.60	1	3,402	0.03%
2022/07/18	1	38.69	5	38.29	38.70	-4	3,375	-0.12%
2022/07/15	0	37.55	7	37.34	37.55	-7	3,286	-0.21%
2022/07/13	0	35.88	2	35.95	35.75	-2	3,171	-0.06%
2022/07/12	12	35.06	0	0.00	34.85	12	3,135	0.38%
2022/07/08	1	37.20	7	36.65	37.25	-6	3,019	-0.20%
2022/07/07	4	34.45	0	0.00	34.50	4	2,966	0.13%
2022/07/05	0	34.65	0	0.00	35.10	0	2,965	0.00%
2022/07/04	0	34.80	1	34.70	34.55	-1	2,940	-0.03%
2022/07/01	4	35.15	0	0.00	34.55	4	2,934	0.14%
2022/06/30	2	35.95	11	36.10	35.90	-9	2,892	-0.31%
2022/06/29	0	37.20	0	0.00	37.20	0	2,842	0.00%
2022/06/28	6	38.12	0	0.00	37.95	6	2,805	0.21%
2022/06/27	0	39.00	0	0.00	39.00	0	2,781	0.00%
2022/06/24	2	38.80	0	0.00	38.60	2	2,734	0.07%
2022/06/23	0	38.43	0	0.00	38.55	0	2,726	0.00%
2022/06/22	19	39.59	13	40.02	39.00	6	2,673	0.23%
2022/06/21	0	40.90	0	0.00	41.00	0	2,602	0.00%
2022/06/20	4	42.05	0	0.00	40.35	4	2,576	0.16%
2022/06/17	1	43.10	0	0.00	43.10	1	2,524	0.04%
2022/06/16	17	46.39	0	0.00	44.70	17	2,470	0.69%
2022/06/15	2	49.90	10	49.75	49.75	-8	2,387	-0.34%
2022/06/14	0	49.50	3	50.17	50.60	-3	2,348	-0.13%
2022/06/13	0	50.40	6	50.33	50.00	-6	2,307	-0.26%
2022/06/10	0	0.00	1	51.20	51.10	-1	2,266	-0.04%
2022/06/09	10	50.85	2	50.70	50.50	8	2,219	0.36%
2022/06/08	0	0.00	1	50.30	50.10	-1	2,172	-0.05%
2022/06/07	0	0.00	1	50.09	50.00	-1	2,161	-0.05%
2022/06/06	3	49.80	0	49.76	50.20	3	2,140	0.14%
2022/06/02	9.4	50.39	7	50.37	50.40	2.4	2,125	0.11%
2022/06/01	5	49.85	15	49.88	49.60	-10	1,963	-0.51%
2022/05/31	6	47.96	4	48.10	48.25	2	1,806	0.11%
2022/05/30	5	47.40	6	46.62	47.40	-1	1,732	-0.06%
2022/05/27	3	45.05	0	0.00	45.10	3	1,688	0.18%
2022/05/24	1	44.30	0	0.00	44.40	1	1,800	0.06%
2022/05/23	0	45.20	12	45.15	45.05	-12	1,811	-0.66%
2022/05/20	1	45.05	0	0.00	45.50	1	1,861	0.05%
2022/05/19	0	0.00	2	44.73	44.85	-2	1,872	-0.11%
2022/05/18	1	45.80	0	0.00	45.45	1	1,898	0.05%
2022/05/17	1	45.50	0	0.00	45.60	1	1,908	0.05%
2022/05/10	0	0.00	1	44.60	44.60	-1	2,093	-0.05%
2022/05/09	2	44.85	0	0.00	44.70	2	2,170	0.09%
2022/05/06	2	44.45	5	45.17	45.45	-3	2,180	-0.14%
2022/05/05	0	45.95	2	45.90	45.45	-2	2,198	-0.09%
2022/05/04	0	44.70	0	0.00	44.75	0	2,204	0.00%
2022/04/29	2	44.35	0	44.75	43.50	2	2,291	0.09%
2022/04/28	0	0.00	2	43.75	43.50	-2	2,326	-0.09%
2022/04/27	3	42.60	0	0.00	42.85	3	2,343	0.13%
2022/04/26	2	44.55	0	0.00	44.00	2	2,325	0.09%
2022/04/25	6	45.27	3	44.85	44.80	3	2,317	0.13%
2022/04/20	1	47.20	2	46.80	47.10	-1	2,418	-0.04%
2022/04/19	0	46.40	1	46.50	46.25	-1	2,434	-0.04%
2022/04/15	0	0.00	2	46.10	46.10	-2	2,537	-0.08%
2022/04/14	1	47.30	2	47.10	47.45	-1	2,570	-0.04%
2022/04/13	2	46.05	0	0.00	46.55	2	2,640	0.08%
2022/04/12	4	46.85	2	45.90	46.10	2	2,646	0.08%
2022/04/11	4	47.63	0	0.00	47.60	4	2,621	0.15%
2022/04/08	1	48.30	5	48.46	48.70	-4	2,644	-0.15%
2022/04/07	1	48.50	3	48.20	48.20	-2	2,655	-0.08%
2022/04/06	2	48.75	0	0.00	48.85	2	2,656	0.08%
2022/03/31	0	0.00	0.6	50.30	50.10	-0.6	2,671	-0.02%
2022/03/29	0	0.00	1	49.70	49.50	-1	2,733	-0.04%
2022/03/28	3	49.97	0	0.00	49.65	3	2,751	0.11%
2022/03/25	1	50.70	0	0.00	50.50	1	2,738	0.04%
2022/03/24	1	50.80	1	50.90	50.90	0	2,738	0.00%
2022/03/23	0	50.88	0	0.00	50.70	0	2,768	0.00%
2022/03/22	0	0.00	1	49.90	50.20	-1	2,784	-0.04%
2022/03/21	0	50.65	0	0.00	50.30	0	2,829	0.00%
2022/03/18	0	0.00	1	50.40	50.40	-1	2,895	-0.03%
2022/03/17	1	49.85	0	0.00	50.30	1	2,898	0.03%
2022/03/16	0	0.00	1	48.95	48.40	-1	2,882	-0.03%
2022/03/15	0	0.00	3	48.90	48.75	-3	2,870	-0.10%
2022/03/14	1	50.20	0	0.00	50.20	1	2,924	0.03%
2022/03/11	0	50.23	0	0.00	49.95	0	2,991	0.00%
2022/03/10	0	0.00	5	50.10	50.50	-5	3,021	-0.17%
2022/03/08	1	49.10	0	0.00	48.30	1	3,136	0.03%
2022/03/07	2	50.30	5	50.30	50.00	-3	3,153	-0.10%
2022/03/04	1	51.70	0	0.00	51.70	1	3,246	0.03%
2022/03/03	7	52.04	0	0.00	52.00	7	3,297	0.21%
2022/03/02	2	51.00	0	0.00	51.30	2	3,400	0.06%
2022/03/01	0	0.00	2	51.20	51.30	-2	3,507	-0.06%
2022/02/25	6	50.48	2	50.30	50.60	4	3,573	0.11%
2022/02/24	2	50.35	3	49.70	49.20	-1	3,643	-0.03%
2022/02/23	0	50.30	0	0.00	50.50	0	3,777	0.00%
2022/02/22	10	50.31	0	0.00	50.00	10	3,815	0.26%
2022/02/18	2	51.20	0	0.00	51.50	2	3,877	0.05%
2022/02/17	0	51.70	0	0.00	51.70	0	3,931	0.00%
2022/02/16	0	0.00	3	52.27	51.70	-3	4,002	-0.07%
2022/02/15	8	51.60	0.1	51.50	51.20	7.9	4,080	0.19%
2022/02/14	12	51.76	0	0.00	51.60	12	4,139	0.29%
2022/02/11	2	53.15	5	53.08	53.00	-3	4,157	-0.07%
2022/02/10	5	54.66	0	0.00	53.70	5	4,226	0.12%
2022/02/09	0	0.00	9	53.86	54.40	-9	4,347	-0.21%
2022/01/26	2	52.10	0	0.00	52.20	2	4,650	0.04%
2022/01/25	2	52.30	2	53.00	52.10	0	4,793	0.00%
2022/01/24	0.1	51.50	0	0.00	53.00	0.1	4,966	0.00%
2022/01/21	2	52.70	2	53.50	53.00	0	5,218	0.00%
2022/01/20	2	53.40	2	53.90	53.30	0	5,229	0.00%
2022/01/19	1.4	53.21	4	53.40	53.20	-2.6	5,266	-0.05%
2022/01/14	1	52.00	0	0.00	51.90	1	5,469	0.02%
2022/01/13	1	51.40	0	0.00	51.70	1	5,598	0.02%
2022/01/12	3	51.90	0	0.00	52.00	3	5,617	0.05%
2022/01/11	8	52.74	2	53.90	52.20	6	5,670	0.11%
2022/01/10	1	52.80	0	0.00	53.30	1	5,736	0.02%
2022/01/07	4	52.80	0	0.00	52.70	4	5,829	0.07%
2022/01/06	13	53.63	0	0.00	54.10	13	5,840	0.22%
2022/01/05	6	53.92	20	54.60	54.60	-14	5,891	-0.24%
2022/01/04	0	0.00	4	54.35	54.30	-4	6,025	-0.07%
2022/01/03	14	54.77	2	54.80	54.70	12	6,104	0.20%
2021/12/30	1	55.50	0	0.00	55.50	1	6,197	0.02%
2021/12/28	0	0.00	2	55.60	55.20	-2	6,429	-0.03%
2021/12/27	1	55.30	5	55.40	55.30	-4	6,487	-0.06%
2021/12/24	9	54.58	5	55.20	55.30	4	6,582	0.06%
2021/12/23	2	54.85	0	0.00	54.80	2	6,681	0.03%
2021/12/22	0	0.00	7.2	55.55	55.50	-7.2	6,810	-0.11%
2021/12/21	0	0.00	0.1	54.60	54.70	-0.1	6,856	0.00%
2021/12/17	5.3	54.55	0.4	54.70	54.70	4.9	7,216	0.07%
2021/12/16	0.4	55.00	8.2	55.12	55.20	-7.8	7,242	-0.11%
2021/12/15	0.2	54.35	0	0.00	54.30	0.2	7,325	0.00%
2021/12/14	4	53.80	0	0.00	53.50	4	7,377	0.05%
2021/12/13	5	55.14	0	0.00	55.10	5	7,484	0.07%
2021/12/07	9	56.03	1	56.10	55.60	8	8,109	0.10%
2021/12/06	3	56.97	0	0.00	57.00	3	8,377	0.04%
2021/12/03	1.2	57.11	2	57.70	57.60	-0.8	8,616	-0.01%
2021/12/01	12	56.19	18	55.76	56.70	-6	9,061	-0.07%
2021/11/30	1	54.20	1	55.00	55.50	0	9,265	0.00%
2021/11/29	0	0.00	10	54.10	54.40	-10	9,701	-0.10%
2021/11/26	12	53.46	0	0.00	53.00	12	10,180	0.12%
2021/11/24	6	55.75	0	0.00	56.00	6	12,244	0.05%
2021/11/23	8	56.35	4	56.90	56.00	4	13,642	0.03%
2021/11/22	5	56.64	11	57.17	57.60	-6	13,796	-0.04%
2021/11/19	5	56.80	0	0.00	56.60	5	13,942	0.04%
2021/11/18	8	57.76	12	58.45	57.30	-4	14,141	-0.03%
2021/11/17	0	0.00	9	57.71	57.70	-9	14,253	-0.06%
2021/11/16	10	56.76	0	0.00	57.40	10	14,345	0.07%
2021/11/15	3	57.73	3	57.97	58.30	0	14,469	0.00%
2021/11/12	11	57.56	3	57.20	57.20	8	14,623	0.05%
2021/11/11	5	58.60	0	0.00	58.60	5	14,677	0.03%
2021/11/10	2	58.30	7	59.30	59.40	-5	14,744	-0.03%
2021/11/09	13	58.63	5	59.30	58.50	8	14,990	0.05%
2021/11/08	12	59.88	7	60.00	58.90	5	15,168	0.03%
2021/11/05	3	60.53	6	60.77	61.30	-3	15,129	-0.02%
2021/11/04	1	59.60	2	59.80	59.50	-1	15,237	-0.01%
2021/11/03	6	58.28	7	58.21	58.20	-1	15,291	-0.01%
2021/11/02	3	60.63	0.1	60.10	59.80	2.9	15,548	0.02%
2021/11/01	3	60.63	9.2	60.55	61.50	-6.2	15,592	-0.04%
2021/10/29	8.2	59.89	12	60.15	59.40	-3.8	15,652	-0.02%
2021/10/28	4	57.83	2	57.90	57.70	2	15,872	0.01%
2021/10/27	6	56.92	1	57.60	57.50	5	16,604	0.03%
2021/10/26	5	57.10	5	57.00	56.80	0	16,845	0.00%
2021/10/25	7	57.60	5	57.62	58.10	2	16,942	0.01%
2021/10/22	2	57.50	5	57.84	57.70	-3	17,212	-0.02%
2021/10/21	106	56.62	100	57.10	56.60	6	17,370	0.03%	大買/
2021/10/20	0.1	58.10	0	0.00	58.00	0.1	17,637	0.00%
2021/10/19	2	57.05	5	57.36	57.50	-3	17,857	-0.02%
2021/10/18	4	55.83	1	55.50	55.40	3	18,163	0.02%
2021/10/15	1	56.60	7	56.31	56.70	-6	18,840	-0.03%
2021/10/14	0	53.20	1	54.10	54.00	-1	19,648	-0.01%
2021/10/12	3	53.07	0	0.00	52.90	3	20,096	0.01%
2021/10/08	0	0.00	160	56.28	55.90	-160	20,389	-0.78%	大賣/鉅額交易
2021/10/07	191	56.04	30	56.28	56.30	161	21,687	0.74%	大買/鉅額交易
2021/10/06	1	55.50	0	0.00	54.10	1	22,623	0.00%
2021/10/04	1	56.40	7	54.97	54.70	-6	22,591	-0.03%
2021/10/01	2	56.40	0	0.00	55.70	2	22,740	0.01%
2021/09/30	1	57.30	3.2	58.35	58.50	-2.2	22,859	-0.01%
2021/09/29	10	58.33	12	57.75	57.20	-2	22,762	-0.01%
2021/09/28	6	59.62	0	0.00	60.60	6	22,649	0.03%
2021/09/27	8	61.05	10	62.10	60.50	-2	22,617	-0.01%
2021/09/24	2	63.35	4	62.90	62.90	-2	22,495	-0.01%
2021/09/23	4	61.08	1	61.00	60.00	3	22,317	0.01%
2021/09/22	7	59.94	4	59.80	59.60	3	22,350	0.01%
2021/09/17	17	62.37	15	61.90	62.40	2	22,326	0.01%
2021/09/16	17	63.32	15	63.70	61.80	2	22,421	0.01%
2021/09/15	14	63.98	9	64.29	64.30	5	22,291	0.02%
2021/09/14	3	63.47	6	64.22	64.60	-3	22,151	-0.01%
2021/09/13	4	64.28	8	64.50	64.00	-4	21,953	-0.02%
2021/09/10	38	65.35	27.2	65.72	65.60	10.8	21,916	0.05%
2021/09/09	19	65.54	14	65.70	66.40	5	21,738	0.02%
2021/09/08	5	65.34	9	64.12	63.00	-4	21,414	-0.02%
2021/09/07	2	64.75	22	65.10	65.80	-20	21,179	-0.09%
2021/09/06	19	68.31	28	66.86	66.40	-9	20,977	-0.04%
2021/09/03	2.1	67.88	4	67.80	67.30	-1.9	20,743	-0.01%
2021/09/02	63.2	67.02	11	67.81	65.80	52.2	20,805	0.25%
2021/09/01	36	69.90	32	69.27	69.00	4	20,307	0.02%
2021/08/31	71	69.89	57	70.32	71.80	14	19,856	0.07%
2021/08/30	258	69.16	238	69.49	70.20	20	19,361	0.10%	大買/大賣/
2021/08/27	98	65.92	160.5	66.48	69.10	-62.5	17,627	-0.35%	大賣/
2021/08/26	65	62.98	16	62.71	62.90	49	16,152	0.30%
2021/08/25	30	61.93	42	61.54	62.00	-12	15,912	-0.08%
2021/08/24	13	61.25	11	60.34	62.40	2	15,598	0.01%
2021/08/23	19	59.48	19	60.11	60.10	0	15,377	0.00%
2021/08/20	6	58.17	1.5	57.47	58.20	4.5	15,262	0.03%
2021/08/19	6	57.63	3	58.30	57.20	3	15,117	0.02%
2021/08/18	13	58.32	17.3	56.26	59.40	-4.3	14,921	-0.03%
2021/08/17	2	55.75	2	56.05	54.30	0	14,733	0.00%
2021/08/16	20	56.98	9	56.96	56.50	11	14,598	0.08%
2021/08/13	6	58.63	33	60.17	56.80	-27	14,477	-0.19%
2021/08/12	32	60.88	14	60.76	60.80	18	14,211	0.13%
2021/08/11	4.5	59.31	16	59.66	58.80	-11.5	13,972	-0.08%
2021/08/10	12	60.73	10	58.59	61.00	2	13,860	0.01%
2021/08/09	26.2	61.19	23	61.46	60.40	3.2	13,700	0.02%
2021/08/06	24.5	62.83	17	62.28	61.70	7.5	13,599	0.06%
2021/08/05	6	62.08	4	62.53	63.10	2	13,217	0.02%
2021/08/04	20	62.92	21	63.04	62.70	-1	13,128	-0.01%
2021/08/03	34	62.73	14	63.31	63.00	20	12,951	0.15%
2021/08/02	22	61.90	22	62.20	63.00	0	12,488	0.00%
2021/07/30	1	58.60	7	59.00	59.20	-6	11,748	-0.05%
2021/07/29	15	56.93	12	57.26	57.70	3	11,553	0.03%
2021/07/28	6	56.03	8	54.53	55.70	-2	11,426	-0.02%
2021/07/27	17	58.12	8	58.30	57.50	9	11,225	0.08%
2021/07/26	17	59.89	28	59.76	59.90	-11	11,074	-0.10%
2021/07/23	16	57.93	14	57.66	57.20	2	10,768	0.02%
2021/07/22	37	59.39	25	59.92	59.50	12	10,663	0.11%
2021/07/21	41	59.60	45	59.52	58.50	-4	10,434	-0.04%
2021/07/20	33	56.95	48	57.04	58.30	-15	9,936	-0.15%
2021/07/19	22	54.94	107.1	55.47	54.40	-85.1	9,056	-0.94%	大賣/
2021/07/16	19	51.65	9	53.00	53.30	10	8,738	0.11%
2021/07/15	101	52.19	47.2	53.07	52.40	53.8	8,594	0.63%	大買/
2021/07/14	136	55.25	118	55.81	55.90	18	8,222	0.22%	大買/大賣/
2021/07/13	71.1	51.37	75	51.58	52.10	-3.9	6,875	-0.06%
2021/07/12	13	48.07	4	47.71	48.15	9	5,872	0.15%
2021/07/08	16	47.42	1.1	47.47	46.85	14.9	5,860	0.25%
2021/07/07	25	46.86	7	46.63	47.00	18	5,729	0.31%
2021/07/06	0	0.00	1	45.60	45.75	-1	5,640	-0.02%
2021/07/05	1	45.80	2.1	45.94	45.95	-1.1	5,715	-0.02%
2021/07/02	0	0.00	4	44.88	45.20	-4	5,800	-0.07%
2021/07/01	0	0.00	5	44.68	44.40	-5	5,925	-0.08%
2021/06/30	0	0.00	0.1	45.09	45.20	-0.1	5,954	0.00%
2021/06/29	4	45.03	0	0.00	44.50	4	5,939	0.07%
2021/06/28	3.1	45.63	5.1	45.71	46.00	-2	5,891	-0.03%
2021/06/25	7	45.79	7.1	45.60	45.80	-0.1	5,910	0.00%
2021/06/23	0	0.00	1	44.65	44.50	-1	5,913	-0.02%
2021/06/22	2	43.55	0	0.00	43.90	2	5,920	0.03%
2021/06/21	4	44.05	2.1	44.15	44.15	1.9	5,940	0.03%
2021/06/17	0	0.00	2	44.10	44.10	-2	6,047	-0.03%
2021/06/16	2	43.40	0	0.00	43.50	2	6,072	0.03%
2021/06/11	0	44.25	1	44.25	44.20	-1	6,144	-0.02%
2021/06/10	12.1	45.32	13.1	45.62	44.50	-1	6,097	-0.02%
2021/06/09	2	44.05	2	44.20	44.20	0	5,872	0.00%
2021/06/08	2	43.48	15	43.93	44.10	-13	5,903	-0.22%
2021/06/07	10	43.00	2	42.60	43.00	8	5,914	0.14%
2021/06/04	2	41.95	0	0.00	41.95	2	5,935	0.03%
2021/06/02	0	0.00	3	43.00	42.55	-3	6,102	-0.05%
2021/05/31	4	42.58	0	0.00	42.50	4	6,250	0.06%
2021/05/28	2	41.85	8	42.15	42.55	-6	6,332	-0.09%
2021/05/27	2	40.10	2	40.95	40.95	0	6,428	0.00%
2021/05/26	0	0.00	2	40.95	40.60	-2	6,573	-0.03%
2021/05/25	0	0.00	5	40.23	40.30	-5	6,682	-0.07%
2021/05/24	2	39.33	0	0.00	39.60	2	6,805	0.03%
2021/05/20	2	39.75	2	39.95	39.40	0	7,100	0.00%
2021/05/19	5	38.88	4	39.28	39.20	1	7,278	0.01%
2021/05/18	3	37.77	4	38.59	38.80	-1	7,498	-0.01%
2021/05/17	0	0.00	10	36.30	36.15	-10	7,924	-0.13%
2021/05/14	26	38.62	19	38.52	38.55	7	8,395	0.08%
2021/05/13	1	37.80	1	39.00	38.35	0	9,064	0.00%
2021/05/12	4	38.49	39.3	37.78	38.40	-35.3	9,528	-0.37%
2021/05/11	5	41.20	0	0.00	40.55	5	9,544	0.05%
2021/05/10	5	43.11	4	43.15	43.00	1	9,531	0.01%
2021/05/07	0	0.00	4	41.85	42.55	-4	9,559	-0.04%
2021/05/06	2	40.90	0	0.00	40.90	2	9,609	0.02%
2021/05/05	7	42.49	1	42.20	42.00	6	9,654	0.06%
2021/05/04	5	43.07	2	43.55	42.95	3	9,828	0.03%
2021/05/03	5	45.38	0	0.00	44.70	5	9,932	0.05%
2021/04/29	4	47.35	1	47.30	47.20	3	9,931	0.03%
2021/04/28	5	47.84	10	47.84	48.00	-5	10,555	-0.05%
2021/04/27	3	47.40	2	47.55	47.25	1	10,606	0.01%
2021/04/26	48	47.56	15	47.21	47.90	33	10,663	0.31%
2021/04/23	0.2	45.78	4	45.55	46.00	-3.8	10,433	-0.04%
2021/04/22	7.1	45.45	5	45.32	44.70	2.1	10,474	0.02%
2021/04/21	2	46.10	1	46.15	46.10	1	10,437	0.01%
2021/04/20	8.4	46.05	2	46.10	46.05	6.4	10,472	0.06%
2021/04/19	2	45.18	0	0.00	45.35	2	10,944	0.02%
2021/04/16	1	45.10	3	45.40	45.05	-2	11,042	-0.02%
2021/04/15	0	0.00	3	44.42	44.50	-3	11,014	-0.03%
2021/04/14	10	43.78	11	44.26	44.05	-1	11,015	-0.01%
2021/04/13	2	45.40	4	45.76	45.15	-2	10,919	-0.02%
2021/04/12	3	46.23	1	46.15	46.10	2	10,932	0.02%
2021/04/09	0	0.00	15.2	46.48	46.70	-15.2	10,850	-0.14%
2021/04/08	7	46.39	25	46.42	46.75	-18	10,773	-0.17%
2021/04/07	5	46.64	11	46.32	46.70	-6	10,641	-0.06%
2021/04/06	10	45.45	0	0.00	45.70	10	10,496	0.10%
2021/04/01	2	44.85	9	44.90	44.90	-7	10,468	-0.07%
2021/03/31	0	0.00	2	45.50	45.00	-2	10,460	-0.02%
2021/03/30	6	45.28	14	45.40	45.35	-8	10,427	-0.08%
2021/03/29	2	45.90	13	45.90	45.85	-11	10,330	-0.11%
2021/03/26	13	46.11	5	46.14	45.90	8	10,305	0.08%
2021/03/25	4	45.21	5	45.25	45.20	-1	10,148	-0.01%
2021/03/24	5	44.56	2	45.05	44.60	3	10,119	0.03%
2021/03/23	4	45.31	8	45.64	45.20	-4	10,091	-0.04%
2021/03/22	5	44.82	10	44.90	45.10	-5	9,994	-0.05%
2021/03/19	4	44.03	0	0.00	44.05	4	9,966	0.04%
2021/03/18	1	44.70	2	44.60	44.35	-1	9,987	-0.01%
2021/03/17	0	44.00	0	0.00	44.00	0	10,005	0.00%
2021/03/16	2	43.90	24	43.85	43.80	-22	10,040	-0.22%
2021/03/15	51	44.08	0	0.00	43.85	51	10,186	0.50%
2021/03/12	1	44.20	2	44.60	44.25	-1	10,161	-0.01%
2021/03/11	1	44.10	4	43.81	44.15	-3	10,189	-0.03%
2021/03/10	3	43.02	2	43.45	42.80	1	10,170	0.01%
2021/03/09	4	42.55	40	42.65	42.45	-36	10,149	-0.35%
2021/03/08	8	43.86	0	0.00	43.30	8	10,122	0.08%
2021/03/05	4	43.50	6	43.75	43.90	-2	10,168	-0.02%
2021/03/04	4.3	43.95	3	43.70	43.60	1.3	10,221	0.01%
2021/03/03	4	44.93	0	0.00	44.80	4	10,155	0.04%
2021/03/02	0	0.00	2	46.15	45.50	-2	10,088	-0.02%
2021/02/26	3	46.15	3	45.93	45.90	0	10,030	0.00%
2021/02/25	5	45.29	0	0.00	45.35	5	10,222	0.05%
2021/02/24	4	45.88	50	46.00	45.60	-46	10,283	-0.45%
2021/02/22	3	46.43	6	46.03	46.80	-3	9,978	-0.03%
2021/02/19	6	46.22	0	46.30	46.15	6	9,808	0.06%
2021/02/18	19	47.63	0	0.00	47.50	19	9,634	0.20%
2021/02/17	53	49.02	11	48.44	49.00	42	9,409	0.45%
2021/02/05	15	47.76	14	48.23	47.55	1	8,932	0.01%
2021/02/04	80	47.03	64	47.17	47.80	16	8,421	0.19%
2021/02/03	8	44.03	21	44.82	45.70	-13	7,728	-0.17%
2021/02/02	3	42.95	5	42.98	43.60	-2	7,246	-0.03%
2021/02/01	0	0.00	10	41.25	41.60	-10	7,180	-0.14%
2021/01/29	0	0.00	1	43.25	41.65	-1	7,136	-0.01%
2021/01/28	3	43.22	3	43.05	42.80	0	7,095	0.00%
2021/01/27	7	44.52	10	44.66	44.25	-3	7,018	-0.04%
2021/01/26	26	44.00	26	43.86	43.80	0	6,880	0.00%
2021/01/25	2	43.10	3	43.48	43.80	-1	6,672	-0.01%
2021/01/22	17	41.63	21	41.85	42.20	-4	6,492	-0.06%
2021/01/21	70	44.39	81	43.53	41.60	-11	6,384	-0.17%
2021/01/20	4	41.38	17	41.76	42.00	-13	5,695	-0.23%
2021/01/19	14	41.27	11	41.38	40.95	3	5,494	0.05%
2021/01/18	1	39.45	0	0.00	40.25	1	5,361	0.02%
2021/01/15	4	40.39	17	39.95	39.90	-13	5,287	-0.25%
2021/01/14	3	40.70	2	40.80	40.75	1	5,203	0.02%
2021/01/13	6	40.70	0	0.00	40.40	6	5,162	0.12%
2021/01/12	11	41.61	15	41.28	40.35	-4	5,046	-0.08%
2021/01/11	17	39.76	6.1	39.54	40.35	10.9	4,488	0.24%
2021/01/06	1	38.50	2	39.03	38.95	-1	4,378	-0.02%
2021/01/05	66	39.86	12	39.64	39.75	54	4,303	1.25%
2020/12/31	23	38.67	0	0.00	38.65	23	4,173	0.55%
2020/12/30	20	38.11	0	0.00	38.15	20	4,137	0.48%
2020/12/29	10	38.49	0	0.00	38.05	10	4,152	0.24%
2020/12/28	0	0.00	1	38.55	38.55	-1	4,160	-0.02%
2020/12/25	2	38.25	12	38.13	38.45	-10	4,141	-0.24%
2020/12/24	0	0.00	3	38.05	37.90	-3	4,155	-0.07%
2020/12/23	0	0.00	2	37.60	37.50	-2	4,149	-0.05%
2020/12/22	4	37.20	1	37.40	37.10	3	4,176	0.07%
2020/12/16	0	0.00	1	38.75	38.65	-1	4,164	-0.02%
2020/12/15	1	38.50	2	39.65	38.15	-1	4,202	-0.02%
2020/12/14	4	39.15	1	39.55	39.50	3	4,167	0.07%
2020/12/11	22	39.38	105	39.10	39.45	-83	4,307	-1.93%	大賣/
2020/12/10	1	40.30	12	40.11	40.10	-11	4,403	-0.25%
2020/12/09	100	40.84	19	40.14	41.05	81	4,306	1.88%
2020/12/08	4	39.13	2	39.90	39.00	2	4,136	0.05%
2020/12/07	2	39.00	9	39.14	39.50	-7	4,081	-0.17%
2020/12/04	0	0.00	6	38.66	38.85	-6	3,990	-0.15%
2020/12/03	4	38.15	0	0.00	37.90	4	3,969	0.10%
2020/12/02	8	38.50	12	38.48	38.40	-4	3,929	-0.10%
2020/12/01	6	37.32	12	38.00	38.40	-6	3,859	-0.16%
2020/11/30	37	37.68	8	37.98	37.35	29	3,775	0.77%
2020/11/27	5	37.05	0	0.00	37.15	5	3,702	0.14%
2020/11/26	0	0.00	5	36.94	37.00	-5	3,677	-0.14%
2020/11/25	0	0.00	16	36.76	36.80	-16	3,678	-0.44%
2020/11/24	16	37.46	13	37.43	37.40	3	3,630	0.08%
2020/11/23	8.1	36.40	11	36.53	37.10	-2.9	3,319	-0.09%
2020/11/19	0	0.00	16	34.85	34.85	-16	3,193	-0.50%
2020/11/18	3	35.10	0	0.00	35.10	3	3,224	0.09%
2020/11/17	2	35.50	0	0.00	35.35	2	3,246	0.06%
2020/11/16	6	35.10	5	35.21	35.15	1	3,318	0.03%
2020/11/13	3	34.77	4	34.75	34.80	-1	3,385	-0.03%
2020/11/12	20	35.07	4	35.00	34.80	16	3,481	0.46%
2020/11/11	0	0.00	6	34.73	34.75	-6	3,532	-0.17%
2020/11/10	1	34.60	10	34.55	34.60	-9	3,568	-0.25%
2020/11/09	7	34.51	5	34.65	34.80	2	3,603	0.06%
2020/11/06	5	34.20	5	33.95	33.95	0	3,620	0.00%
2020/11/05	4	33.76	2	33.70	34.00	2	3,702	0.05%
2020/11/04	6	33.05	0	0.00	33.35	6	3,761	0.16%
2020/11/03	1	32.95	4	33.05	33.05	-3	3,824	-0.08%
2020/11/02	2	32.85	3	33.10	32.95	-1	3,984	-0.03%
2020/10/30	21	34.31	0	0.00	33.35	21	4,038	0.52%
2020/10/29	0	34.00	12	33.75	34.10	-12	4,100	-0.29%
2020/10/28	1	34.50	0	0.00	34.30	1	4,352	0.02%
2020/10/27	8	34.49	13	34.46	34.65	-5	4,642	-0.11%
2020/10/26	5	34.66	0	0.00	34.25	5	4,662	0.11%
2020/10/21	0	0.00	0.1	33.95	33.95	-0.1	4,887	0.00%
2020/10/20	1	33.45	6	33.40	33.60	-5	5,017	-0.10%
2020/10/19	0	0.00	3	33.60	33.45	-3	5,054	-0.06%
2020/10/15	3	33.90	1	33.95	33.90	2	5,070	0.04%
2020/10/14	3	33.80	10	34.12	34.40	-7	5,048	-0.14%
2020/10/12	0	0.00	1	33.40	33.30	-1	5,010	-0.02%
2020/10/08	3	33.60	2	33.60	33.25	1	5,058	0.02%
2020/10/06	0	0.00	2	33.60	33.30	-2	5,170	-0.04%
2020/10/05	11	33.11	2	33.18	33.10	9	5,263	0.17%
2020/09/30	1	32.95	2	32.95	32.65	-1	5,318	-0.02%
2020/09/29	4	32.40	6	32.74	32.40	-2	5,404	-0.04%
2020/09/28	1	31.30	0	0.00	31.75	1	5,445	0.02%
2020/09/25	7	31.60	0	0.00	30.90	7	5,483	0.13%
2020/09/24	5	32.12	0	0.00	31.80	5	5,502	0.09%
2020/09/22	3	32.97	0	0.00	33.25	3	5,604	0.05%
2020/09/21	2	33.50	1	33.75	33.40	1	5,656	0.02%
2020/09/18	7	34.31	0	0.00	34.10	7	5,642	0.12%
2020/09/17	0	0.00	2	34.70	34.45	-2	5,611	-0.04%
2020/09/16	3	34.83	4	34.80	34.70	-1	5,604	-0.02%
2020/09/15	13	34.27	26	34.43	34.95	-13	5,436	-0.24%
2020/09/14	0	0.00	3	32.97	33.00	-3	5,267	-0.06%
2020/09/11	2	32.25	8	32.58	32.60	-6	5,289	-0.11%
2020/09/10	1	33.15	0	0.00	32.80	1	5,304	0.02%
2020/09/09	1	32.65	1	32.85	33.05	0	5,330	0.00%
2020/09/08	1	33.05	1	33.00	33.05	0	5,419	0.00%
2020/09/07	5	32.75	0	0.00	32.35	5	5,447	0.09%
2020/09/04	13	32.38	2	32.75	32.75	11	5,569	0.20%
2020/09/03	0	0.00	7	33.40	33.05	-7	5,579	-0.13%
2020/09/02	0	0.00	2	32.95	32.95	-2	5,588	-0.04%
2020/09/01	2	32.30	0	0.00	32.35	2	5,650	0.04%
2020/08/31	0	0.00	4	33.13	32.75	-4	5,688	-0.07%
2020/08/28	10	33.28	0	0.00	33.35	10	5,865	0.17%
2020/08/27	9	33.05	0	0.00	32.85	9	5,926	0.15%
2020/08/26	0	0.00	2	33.00	33.00	-2	5,919	-0.03%
2020/08/24	2	32.20	6	32.25	32.15	-4	5,881	-0.07%
2020/08/21	10	32.52	2	32.75	32.70	8	5,853	0.14%
2020/08/20	4	32.30	1	32.80	32.25	3	5,848	0.05%
2020/08/19	2	33.95	6	33.83	33.75	-4	5,801	-0.07%
2020/08/18	5	34.54	12	34.00	33.95	-7	5,846	-0.12%
2020/08/14	2	34.10	2	34.80	34.80	0	5,708	0.00%
2020/08/13	1	34.40	2	35.00	34.30	-1	5,671	-0.02%
2020/08/12	6	34.54	2	34.70	34.70	4	5,644	0.07%
2020/08/11	1	34.70	0	0.00	34.80	1	5,583	0.02%
2020/08/10	5	35.72	12	36.22	35.30	-7	5,515	-0.13%
2020/08/07	10	35.19	1	36.15	35.45	9	5,450	0.17%
2020/08/06	13	36.70	0	0.00	35.90	13	5,404	0.24%
2020/08/05	0	0.00	1	36.65	36.70	-1	5,255	-0.02%
2020/08/04	5	36.60	19	36.74	36.75	-14	5,218	-0.27%
2020/08/03	15	36.18	7	35.83	36.45	8	5,143	0.16%
2020/07/31	7	34.99	8	34.57	34.95	-1	4,912	-0.02%
2020/07/30	1	32.15	14	31.87	32.30	-13	4,610	-0.28%
2020/07/28	20	30.27	6	31.03	30.15	14	4,768	0.29%
2020/07/27	13	32.66	7	33.09	32.25	6	4,685	0.13%
2020/07/24	1	32.20	0	0.00	32.25	1	4,558	0.02%
2020/07/23	0	0.00	4	31.61	31.80	-4	4,428	-0.09%
2020/07/22	1	31.15	3	31.37	31.15	-2	4,416	-0.05%
2020/07/21	3	31.05	0	0.00	31.00	3	4,419	0.07%
2020/07/20	11	30.59	0	0.00	30.55	11	4,428	0.25%
2020/07/16	3	31.02	5	30.85	31.00	-2	4,482	-0.04%
2020/07/15	6	31.65	3	31.67	31.40	3	4,523	0.07%
2020/07/14	2	32.05	3	31.98	32.00	-1	4,624	-0.02%
2020/07/13	0	0.00	2	31.33	31.65	-2	4,571	-0.04%
2020/07/10	3	30.18	4	30.54	30.30	-1	4,574	-0.02%
2020/07/08	2	31.83	0	0.00	32.15	2	4,445	0.04%
2020/07/07	2	32.50	6	32.67	32.80	-4	4,418	-0.09%
2020/07/06	2	32.70	2	32.70	32.65	0	4,426	0.00%
2020/07/03	0	0.00	9	32.49	32.30	-9	4,460	-0.20%
2020/07/02	7	32.87	1	32.15	32.75	6	4,493	0.13%
2020/07/01	0	0.00	2	32.23	32.20	-2	4,460	-0.04%
2020/06/30	0	0.00	3	31.50	31.80	-3	4,413	-0.07%
2020/06/29	0	0.00	6	30.90	31.00	-6	4,362	-0.14%
2020/06/24	2	30.50	1	30.90	30.85	1	4,376	0.02%
2020/06/23	1	30.85	1	31.15	30.85	0	4,435	0.00%
2020/06/22	1	30.30	0	0.00	30.80	1	4,451	0.02%
2020/06/19	1	30.60	0	0.00	30.35	1	4,535	0.02%
2020/06/17	9	30.47	1	30.15	30.30	8	4,537	0.18%
2020/06/16	3	30.78	1	30.90	30.70	2	4,530	0.04%
2020/06/15	6	30.94	6	30.98	30.70	0	4,577	0.00%
2020/06/12	7	29.85	24	30.07	30.45	-17	4,497	-0.38%
2020/06/11	7	30.63	18	30.73	29.60	-11	4,459	-0.25%
2020/06/10	0	0.00	2	30.73	30.80	-2	4,402	-0.05%
2020/06/09	6	31.03	8	30.93	30.80	-2	4,470	-0.04%
2020/06/08	9	30.82	12	31.14	30.65	-3	4,503	-0.07%
2020/06/05	11	30.73	0	0.00	30.65	11	4,431	0.25%
2020/06/04	3	30.10	4	30.35	30.55	-1	4,420	-0.02%
2020/06/03	0	0.00	10	29.14	29.65	-10	4,252	-0.24%
2020/06/02	0	0.00	3	28.95	28.75	-3	4,183	-0.07%
2020/06/01	11	28.68	10	28.68	28.70	1	4,240	0.02%
2020/05/29	2	28.25	0	0.00	28.15	2	4,247	0.05%
2020/05/28	2	28.50	2	28.95	28.30	0	4,255	0.00%
2020/05/27	0	0.00	5	28.93	28.80	-5	4,249	-0.12%
2020/05/26	2	28.95	1	29.00	28.95	1	4,241	0.02%
2020/05/25	1	28.85	6	28.81	29.35	-5	4,181	-0.12%
2020/05/22	10	28.12	32	28.08	28.05	-22	4,050	-0.54%
2020/05/21	1	28.10	0	0.00	28.10	1	4,023	0.02%
2020/05/20	0	0.00	1	28.05	27.85	-1	4,022	-0.02%
2020/05/19	0	0.00	3	27.83	28.10	-3	4,008	-0.07%
2020/05/18	0	0.00	2	27.25	27.40	-2	3,966	-0.05%
2020/05/15	11	26.99	0	0.00	27.15	11	3,946	0.28%
2020/05/14	1	27.75	0	0.00	27.15	1	3,911	0.03%
2020/05/13	3	27.78	4	27.98	28.10	-1	3,902	-0.03%
2020/05/12	0	0.00	1	27.80	27.75	-1	3,890	-0.03%
2020/05/11	14	28.00	6	28.33	28.15	8	3,897	0.21%
2020/05/08	2	28.15	4	28.41	28.05	-2	3,872	-0.05%
2020/05/07	2	27.78	105	27.99	28.10	-103	3,859	-2.67%	大賣/鉅額交易
2020/05/06	0	0.00	1	28.05	27.80	-1	3,840	-0.03%
2020/05/05	10	27.77	6	28.06	27.85	4	3,815	0.10%
2020/05/04	18	27.03	3	27.20	27.35	15	3,726	0.40%
2020/04/30	2	26.20	4	26.30	26.35	-2	3,590	-0.06%
2020/04/29	4	25.80	0	0.00	25.75	4	3,554	0.11%
2020/04/28	1	25.50	0	0.00	25.85	1	3,526	0.03%
2020/04/21	102	25.36	0	0.00	24.85	102	3,421	2.98%	大買/鉅額交易
2020/04/20	0	0.00	1	26.10	25.90	-1	3,365	-0.03%
2020/04/17	5	26.00	1	25.40	25.25	4	3,304	0.12%
2020/04/15	0	0.00	10	24.50	24.55	-10	3,114	-0.32%
2020/04/14	0	0.00	3	24.33	24.40	-3	3,060	-0.10%
2020/04/13	5	23.89	4	23.85	23.85	1	3,036	0.03%
2020/04/09	2	23.75	3	23.88	23.95	-1	2,994	-0.03%
2020/04/08	0	0.00	4	22.90	23.40	-4	2,976	-0.13%
2020/04/07	0	0.00	2	22.00	22.40	-2	2,906	-0.07%
2020/04/06	5	20.97	5	21.08	21.40	0	2,817	0.00%
2020/04/01	12	21.04	9	20.98	20.85	3	2,783	0.11%
2020/03/31	5	20.63	0	0.00	20.85	5	2,757	0.18%
2020/03/30	2	20.30	0	0.00	20.50	2	2,727	0.07%
2020/03/27	4	20.98	5	21.48	20.80	-1	2,718	-0.04%
2020/03/26	3	20.73	5	21.00	20.80	-2	2,676	-0.07%
2020/03/25	12	21.07	20	21.16	20.90	-8	2,754	-0.29%
2020/03/24	12	20.23	14	20.54	20.25	-2	2,706	-0.07%
2020/03/23	4	19.63	0	0.00	19.65	4	2,728	0.15%
2020/03/20	10	19.95	33	20.07	20.50	-23	2,836	-0.81%
2020/03/19	23	19.70	13	19.75	18.90	10	2,825	0.35%
2020/03/17	2	21.50	0	0.00	21.50	2	2,823	0.07%
2020/03/16	4	22.68	0	0.00	22.35	4	2,763	0.14%
2020/03/13	4	23.18	2	23.90	23.80	2	2,671	0.07%
2020/03/12	6	25.55	0	0.00	25.10	6	2,557	0.23%
2020/03/11	11	27.06	0	0.00	26.75	11	2,497	0.44%
2020/03/10	0	0.00	2	27.05	27.25	-2	2,464	-0.08%
2020/03/09	4	26.80	0	0.00	26.45	4	2,406	0.17%
2020/03/06	8	27.60	8	27.40	27.40	0	2,342	0.00%
2020/03/05	1	27.70	4	27.58	27.30	-3	2,300	-0.13%
2020/03/04	0	0.00	2	27.00	27.00	-2	2,215	-0.09%
2020/03/03	0	0.00	2	26.60	26.55	-2	2,187	-0.09%
2020/03/02	2	26.05	0	0.00	26.10	2	2,165	0.09%
2020/02/27	4	26.68	2	26.95	26.40	2	2,173	0.09%
2020/02/26	1	27.30	2	27.43	27.40	-1	2,128	-0.05%
2020/02/25	2	27.00	4	27.63	27.55	-2	2,103	-0.10%
2020/02/24	1	27.55	4	27.55	27.55	-3	2,091	-0.14%
2020/02/21	0	0.00	2	27.50	27.70	-2	2,087	-0.10%
2020/02/20	2	27.15	0	0.00	27.20	2	2,062	0.10%
2020/02/19	4	27.43	25	27.43	27.35	-21	2,047	-1.03%
2020/02/12	16	27.30	3	27.40	27.40	13	1,964	0.66%
2020/02/11	10	26.65	0	0.00	26.90	10	1,937	0.52%
2020/02/07	3	26.88	0	0.00	26.85	3	1,905	0.16%
2020/02/06	0	0.00	2	27.25	27.40	-2	1,885	-0.11%
2020/02/04	4	26.50	1	26.55	26.55	3	1,850	0.16%
2020/02/03	2	26.35	0	0.00	26.10	2	1,851	0.11%
2020/01/31	0	0.00	3	27.62	27.35	-3	1,831	-0.16%
2020/01/30	5	27.39	0	0.00	27.20	5	1,937	0.26%
2020/01/09	3	29.55	2	29.55	29.20	1	1,932	0.05%
2020/01/07	3	29.30	1	29.50	29.10	2	1,917	0.10%
2020/01/06	4	29.75	0	0.00	29.55	4	1,896	0.21%
2020/01/03	1	30.95	0	0.00	30.40	1	1,868	0.05%
2019/12/30	0	0.00	3	30.75	30.65	-3	1,724	-0.17%
2019/12/24	1	30.65	1	30.50	30.40	0	1,683	0.00%
2019/12/23	2	31.03	2	31.15	30.75	0	1,663	0.00%
2019/12/20	4	30.99	4	30.81	30.70	0	1,624	0.00%
2019/12/18	6	30.48	0	0.00	30.10	6	1,458	0.41%
2019/12/17	2	29.80	5	29.86	30.20	-3	1,402	-0.21%
2019/12/13	0	0.00	9.3	29.11	28.65	-9.3	1,375	-0.68%
2019/12/12	2	28.55	5	28.77	28.55	-3	1,270	-0.24%
2019/12/05	0	0.00	2	27.90	28.15	-2	1,244	-0.16%
2019/12/04	0	0.00	2	27.70	27.70	-2	1,246	-0.16%
2019/12/02	2	27.35	0	0.00	27.45	2	1,287	0.16%
2019/11/29	0	0.00	2	27.93	27.60	-2	1,302	-0.15%
2019/11/27	1	28.15	0	0.00	28.05	1	1,343	0.07%
2019/11/26	3	28.30	0	0.00	28.05	3	1,358	0.22%
2019/11/18	0	0.00	2	27.90	28.00	-2	1,339	-0.15%
2019/11/13	0	0.00	1	27.75	27.65	-1	1,433	-0.07%
2019/11/12	1	27.35	4	27.41	27.55	-3	1,444	-0.21%
2019/11/11	2	27.40	2	27.70	27.35	0	1,445	0.00%
2019/11/07	2	28.00	0.3	28.10	27.95	1.7	1,447	0.12%
2019/11/06	0	0.00	1	28.60	28.35	-1	1,440	-0.07%
2019/11/04	3	28.60	1	28.65	28.80	2	1,444	0.14%
2019/10/29	9	28.92	2	29.00	28.65	7	1,472	0.48%
2019/10/28	0	0.00	1	28.30	28.50	-1	1,396	-0.07%
2019/10/25	0	0.00	1	28.30	27.90	-1	1,398	-0.07%
2019/10/09	0	0.00	1	27.70	27.55	-1	1,605	-0.06%
2019/10/04	0	0.00	2	27.85	27.85	-2	1,653	-0.12%
2019/10/03	0	0.00	2	27.60	27.90	-2	1,656	-0.12%
2019/10/02	0	0.00	1	28.00	27.85	-1	1,658	-0.06%
2019/10/01	0	0.00	5	28.00	28.10	-5	1,655	-0.30%
2019/09/27	5	28.06	3	28.15	27.90	2	1,657	0.12%
2019/09/23	5	29.00	1	29.00	28.85	4	1,670	0.24%
2019/09/20	0	0.00	1	28.60	28.80	-1	1,704	-0.06%
2019/09/19	23	28.78	13	28.87	28.60	10	1,695	0.59%
2019/09/18	1	27.75	31	28.14	28.25	-30	1,605	-1.87%
2019/09/17	0	0.00	18	27.84	27.75	-18	1,573	-1.14%
2019/09/16	14	27.79	1	27.75	27.75	13	1,591	0.82%
2019/09/12	6	27.98	25	28.02	28.00	-19	1,607	-1.18%
2019/09/11	18	27.94	9	28.08	27.80	9	1,627	0.55%
2019/09/10	11	28.15	8	28.14	28.25	3	1,622	0.18%
2019/09/09	45	28.09	0	0.00	27.85	45	1,629	2.76%
2019/09/05	0	0.00	3	28.13	28.20	-3	1,623	-0.18%
2019/09/02	2	27.00	2	27.50	27.45	0	1,606	0.00%
2019/08/30	0	0.00	2	27.50	27.30	-2	1,576	-0.13%
2019/08/29	2	26.95	0	0.00	27.10	2	1,563	0.13%
2019/08/28	0	0.00	2	27.45	27.10	-2	1,547	-0.13%
2019/08/26	3	26.92	0	0.00	26.90	3	1,539	0.19%
2019/08/22	0	0.00	5	28.00	28.00	-5	1,535	-0.33%
2019/08/20	1	27.85	0	0.00	27.90	1	1,544	0.06%
2019/08/19	5	29.40	0	0.00	29.80	5	1,512	0.33%
2019/08/14	0	0.00	2	29.25	29.10	-2	1,465	-0.14%
2019/08/07	0	0.00	23	29.20	28.75	-23	1,503	-1.53%
2019/08/06	2	27.90	4	29.11	28.90	-2	1,519	-0.13%
2019/08/05	6	28.90	2	29.23	28.70	4	1,516	0.26%
2019/08/02	3	29.47	1	29.45	29.10	2	1,510	0.13%
2019/08/01	6	29.88	0	0.00	29.85	6	1,504	0.40%
2019/07/31	0	0.00	9	30.32	30.10	-9	1,498	-0.60%
2019/07/30	9	30.63	4	30.33	30.35	5	1,483	0.34%
2019/07/29	5	31.54	0	0.00	31.30	5	1,473	0.34%
2019/07/26	2	31.80	0	0.00	31.70	2	1,483	0.13%
2019/07/25	22	31.93	8	31.98	31.80	14	1,496	0.94%
2019/07/24	7	31.66	3	31.90	31.55	4	1,488	0.27%
2019/07/23	0	0.00	3	30.77	30.95	-3	1,441	-0.21%
2019/07/22	0	0.00	1	30.10	30.15	-1	1,430	-0.07%
2019/07/19	0	0.00	6	29.90	29.95	-6	1,449	-0.41%
2019/07/18	2	29.30	6	29.45	29.25	-4	1,501	-0.27%
2019/07/16	1	29.85	0	0.00	30.00	1	1,649	0.06%
2019/07/15	0	0.00	1	29.95	29.75	-1	1,707	-0.06%
2019/07/12	0	0.00	1	29.90	29.75	-1	1,821	-0.05%
2019/07/11	0	0.00	7	29.74	29.80	-7	1,864	-0.38%
2019/07/08	0	0.00	11	29.15	29.00	-11	2,152	-0.51%
2019/07/05	0	0.00	1	29.10	29.25	-1	2,282	-0.04%
2019/07/04	0	0.00	1	29.10	29.10	-1	2,436	-0.04%
2019/07/03	10	29.30	6	29.09	29.10	4	2,615	0.15%
2019/07/02	5	29.40	5	29.35	29.35	0	2,679	0.00%
2019/07/01	5	29.30	8	29.34	29.40	-3	2,727	-0.11%
2019/06/27	0	0.00	2	28.45	28.50	-2	2,708	-0.07%
2019/06/26	0	0.00	0.1	28.15	28.20	-0.1	2,682	0.00%
2019/06/25	2	27.80	1	27.75	27.75	1	2,702	0.04%
2019/06/21	0	0.00	2.5	28.27	28.30	-2.5	2,737	-0.09%
2019/06/20	2	27.73	1	27.90	27.90	1	2,736	0.04%
2019/06/19	0	0.00	2	27.80	27.70	-2	2,791	-0.07%
2019/06/17	4	27.30	0	0.00	27.30	4	2,800	0.14%
2019/06/12	1	27.50	1	27.25	27.80	0	2,829	0.00%
2019/06/11	2	26.95	4	27.35	27.75	-2	2,822	-0.07%
2019/06/10	3	26.87	0	0.00	26.90	3	2,798	0.11%
2019/06/06	5	26.89	0	0.00	26.65	5	2,835	0.18%
2019/06/05	0	0.00	10	27.25	27.10	-10	2,842	-0.35%
2019/06/04	37	27.17	25	27.14	26.90	12	2,860	0.42%
2019/05/31	1	27.05	4	27.15	27.20	-3	2,915	-0.10%
2019/05/30	4	26.80	0	0.00	26.75	4	2,973	0.13%
2019/05/29	2	25.60	4	26.00	26.50	-2	3,013	-0.07%
2019/05/23	2	26.40	4	26.45	26.35	-2	3,157	-0.06%
2019/05/22	4	27.19	2	26.90	26.90	2	3,163	0.06%
2019/05/20	6	26.95	0	0.00	26.95	6	3,191	0.19%
2019/05/17	4	27.44	4	27.35	27.35	0	3,188	0.00%
2019/05/16	2	28.13	1	28.45	27.85	1	3,179	0.03%
2019/05/15	8	28.33	15	28.45	28.20	-7	3,185	-0.22%
2019/05/14	2	27.10	2	27.95	28.25	0	3,233	0.00%
2019/05/10	0	0.00	1	29.10	29.20	-1	3,293	-0.03%
2019/05/09	5	29.42	33	29.25	29.35	-28	3,345	-0.84%
2019/05/08	3	30.17	0	0.00	30.20	3	3,372	0.09%
2019/05/07	12	30.78	6	30.77	30.75	6	3,466	0.17%
2019/05/06	4	30.83	0	0.00	30.50	4	3,521	0.11%
2019/05/03	2	31.00	4	31.80	31.70	-2	3,502	-0.06%
2019/05/02	2	31.35	0	0.00	31.50	2	3,493	0.06%
2019/04/29	0	0.00	1	32.00	31.60	-1	3,527	-0.03%
2019/04/26	2	32.00	0	0.00	31.65	2	3,505	0.06%
2019/04/25	0	0.00	2	32.60	32.45	-2	3,482	-0.06%
2019/04/24	4	32.25	9	32.67	32.00	-5	3,463	-0.14%
2019/04/23	10	32.90	0	0.00	32.50	10	3,400	0.29%
2019/04/22	45	32.79	9	32.58	32.75	36	3,333	1.08%
2019/04/19	8	32.08	8	32.11	31.60	0	3,262	0.00%
2019/04/18	7	31.80	17	31.99	30.90	-10	3,215	-0.31%
2019/04/17	3	31.87	2	32.45	32.00	1	3,118	0.03%
2019/04/16	0	0.00	2	32.45	32.35	-2	3,065	-0.07%
2019/04/15	10	32.19	5	31.96	32.00	5	3,012	0.17%
2019/04/12	2	30.73	12	30.96	30.85	-10	2,884	-0.35%
2019/04/11	11	30.66	0	0.00	30.20	11	2,805	0.39%
2019/04/10	4	30.70	2	31.20	31.40	2	2,672	0.07%
2019/04/09	2	30.15	4	30.90	31.40	-2	2,513	-0.08%
2019/04/08	11	29.81	7	29.74	29.70	4	2,339	0.17%
2019/04/03	0	0.00	9	29.41	29.50	-9	2,276	-0.40%
2019/04/02	1	28.75	0	0.00	28.85	1	2,212	0.05%
2019/03/28	8	28.56	0	0.00	28.40	8	2,184	0.37%
2019/03/27	2	29.20	0	0.00	28.95	2	2,167	0.09%
2019/03/22	0	0.00	3	29.88	29.95	-3	2,122	-0.14%
2019/03/21	0	0.00	2	29.20	29.20	-2	2,059	-0.10%
2019/03/20	1	29.00	0.2	29.00	28.95	0.8	2,060	0.04%
2019/03/18	3	28.97	4	29.08	29.15	-1	2,063	-0.05%
2019/03/15	0	28.80	0	0.00	28.70	0	2,063	0.00%
2019/03/12	5	29.20	10	29.58	29.60	-5	2,197	-0.23%
2019/03/08	2	28.78	0	0.00	29.00	2	2,241	0.09%
2019/03/07	7	29.24	1	29.55	29.15	6	2,263	0.27%
2019/03/06	0	0.00	12	30.10	29.75	-12	2,291	-0.52%
2019/03/05	13	30.34	0	0.00	30.10	13	2,285	0.57%
2019/03/04	1	29.80	1	30.30	30.30	0	2,234	0.00%
2019/02/26	3	30.35	2	30.60	30.10	1	2,152	0.05%
2019/02/22	2	30.00	0	0.00	30.00	2	2,162	0.09%
2019/02/21	0	0.00	2	30.50	30.30	-2	2,172	-0.09%
2019/02/20	0	0.00	4	29.83	30.00	-4	2,164	-0.18%
2019/02/14	0	0.00	1	29.35	29.40	-1	2,280	-0.04%
2019/02/13	3	29.13	5	29.06	29.00	-2	2,299	-0.09%
2019/02/12	2	29.50	2	30.05	30.05	0	2,249	0.00%
2019/01/30	2	29.90	1	29.85	29.75	1	2,234	0.04%
2019/01/29	1	29.25	0	0.00	29.50	1	2,198	0.05%
2019/01/28	2	29.65	4	30.00	29.65	-2	2,166	-0.09%
2019/01/25	3	28.90	0	0.00	28.90	3	2,112	0.14%
2019/01/22	0	0.00	3	28.50	28.30	-3	2,150	-0.14%
2019/01/21	0	0.00	4	27.99	27.80	-4	2,136	-0.19%
2019/01/17	0	0.00	2	27.50	27.10	-2	2,337	-0.09%
2019/01/11	1	27.20	0	0.00	26.90	1	2,483	0.04%
2019/01/09	1	26.25	1	26.60	26.60	0	2,492	0.00%
2019/01/08	0	0.00	2	26.00	25.85	-2	2,484	-0.08%
2019/01/04	4	25.65	0	0.00	25.35	4	2,674	0.15%
2019/01/03	0	0.00	2	26.65	26.10	-2	2,689	-0.07%
2018/12/28	3	26.10	0	0.00	26.00	3	2,689	0.11%
2018/12/27	0	0.00	3	26.10	26.00	-3	2,727	-0.11%
2018/12/22	5	26.00	0	0.00	26.50	5	2,773	0.18%
2018/12/20	2	26.80	0	0.00	26.30	2	2,773	0.07%
2018/12/13	3	27.53	0	0.00	27.55	3	2,863	0.10%
2018/12/10	4	27.05	0	0.00	27.10	4	2,925	0.14%
2018/12/07	0	0.00	5	27.25	27.50	-5	2,923	-0.17%
2018/12/06	9	27.57	0	0.00	27.40	9	2,906	0.31%
2018/12/05	7	29.06	4	29.10	28.95	3	2,870	0.10%
2018/12/03	1	30.40	4	30.33	30.65	-3	2,805	-0.11%
2018/11/30	4	29.70	0	0.00	29.50	4	2,778	0.14%
2018/11/29	0	0.00	4	29.98	30.05	-4	2,762	-0.14%
2018/11/28	0	0.00	2	29.10	29.15	-2	2,741	-0.07%
2018/11/23	2	28.60	0	0.00	28.50	2	2,814	0.07%
2018/11/22	3	29.70	1	29.20	29.20	2	2,811	0.07%
2018/11/21	2	28.80	2	30.30	30.30	0	2,803	0.00%
2018/11/20	1	29.90	0	0.00	29.30	1	2,757	0.04%
2018/11/15	2	29.65	47	29.54	29.90	-45	2,759	-1.63%
2018/11/14	38	29.65	23	29.25	29.80	15	2,760	0.54%
2018/11/13	40	29.35	12	29.18	29.40	28	2,715	1.03%
2018/11/12	0	0.00	2	28.90	28.95	-2	2,678	-0.07%
2018/11/08	0	0.00	12	28.18	28.05	-12	2,705	-0.44%
2018/11/07	0	0.00	10	27.34	27.60	-10	2,721	-0.37%
2018/11/06	8	26.90	0	0.00	26.50	8	2,798	0.29%
2018/11/05	5	27.86	12	27.53	27.85	-7	2,967	-0.24%
2018/11/02	8	27.95	0	0.00	27.80	8	3,017	0.27%
2018/11/01	1	27.30	1	27.50	27.70	0	2,999	0.00%
2018/10/31	2	26.98	2	27.10	26.85	0	3,011	0.00%
2018/10/26	3	24.95	3	25.27	25.30	0	3,061	0.00%
2018/10/25	16	25.49	0	0.00	25.20	16	3,021	0.53%
2018/10/24	2	27.65	2	28.15	28.00	0	2,927	0.00%
2018/10/23	2	28.20	0	0.00	28.20	2	2,923	0.07%
2018/10/22	0	0.00	11	28.38	28.75	-11	2,944	-0.37%
2018/10/19	5	27.27	1	26.75	27.40	4	2,932	0.14%
2018/10/18	2	28.10	6	28.79	27.85	-4	2,889	-0.14%
2018/10/17	5	28.81	10	29.09	28.55	-5	2,880	-0.17%
2018/10/16	4	28.69	7	29.22	28.70	-3	2,894	-0.10%
2018/10/15	6	29.22	13	29.35	28.90	-7	2,968	-0.24%
2018/10/12	7	28.23	20	28.63	28.85	-13	2,954	-0.44%
2018/10/11	4	30.21	2	31.25	30.00	2	2,835	0.07%
2018/10/09	8	33.14	12	33.50	33.30	-4	2,863	-0.14%
2018/10/08	13	33.59	4	33.83	33.35	9	2,915	0.31%
2018/10/05	7	34.57	2	34.83	34.40	5	2,951	0.17%
2018/10/04	12	35.90	0	0.00	35.55	12	2,931	0.41%
2018/10/03	10	36.76	3	36.88	36.60	7	2,930	0.24%
2018/10/02	11	37.00	0	0.00	36.95	11	2,962	0.37%
2018/10/01	3	36.40	10	36.97	37.55	-7	2,996	-0.23%
2018/09/28	7	36.76	0	0.00	36.50	7	3,015	0.23%
2018/09/26	0	0.00	1	37.80	37.45	-1	3,043	-0.03%
2018/09/25	0	0.00	1	37.40	37.45	-1	3,050	-0.03%
2018/09/21	1	38.90	3	38.45	37.55	-2	3,052	-0.07%
2018/09/20	1	37.80	1	37.60	37.85	0	3,020	0.00%
2018/09/19	2	37.45	1	37.90	37.55	1	3,032	0.03%
2018/09/17	0	0.00	2	36.70	36.40	-2	3,026	-0.07%
2018/09/10	1	36.30	10	36.95	36.30	-9	3,073	-0.29%
2018/09/07	11	37.43	12	37.39	37.20	-1	3,065	-0.03%
2018/09/06	2	38.58	0	0.00	38.85	2	3,075	0.07%
2018/09/05	1	39.20	4	38.54	38.90	-3	3,086	-0.10%
2018/09/04	5	38.70	2	38.58	38.80	3	3,099	0.10%
2018/09/03	21	38.46	9	38.32	38.20	12	3,120	0.38%
2018/08/31	0	0.00	1	38.00	38.15	-1	3,079	-0.03%
2018/08/30	1	37.55	0	0.00	37.45	1	3,103	0.03%
2018/08/28	0	0.00	1	36.95	37.10	-1	3,120	-0.03%
2018/08/27	0	0.00	1	35.90	36.80	-1	3,154	-0.03%
2018/08/24	1	35.05	4	35.58	35.60	-3	3,170	-0.09%
2018/08/23	2	35.30	5	35.71	35.30	-3	3,249	-0.09%
2018/08/22	7	35.88	0	0.00	35.70	7	3,270	0.21%
2018/08/17	1	37.90	5	37.85	37.50	-4	3,314	-0.12%
2018/08/16	1	38.20	6	38.57	38.70	-5	3,318	-0.15%
2018/08/15	5	38.95	5	38.62	38.45	0	3,311	0.00%
2018/08/14	5	39.83	1	39.90	39.75	4	3,271	0.12%
2018/08/13	4	39.90	5	39.65	39.90	-1	3,238	-0.03%
2018/08/10	3	40.30	52	39.84	39.70	-49	3,135	-1.56%
2018/07/30	0	0.00	4	37.35	37.60	-4	2,894	-0.14%
2018/07/23	0	0.00	6	36.21	36.35	-6	2,853	-0.21%
2018/07/19	0	0.00	1	36.40	36.30	-1	2,808	-0.04%
2018/07/17	0	0.00	8	35.85	36.20	-8	2,835	-0.28%
2018/07/16	0	0.00	3	34.58	35.65	-3	2,794	-0.11%
2018/07/13	0	0.00	11	33.83	34.20	-11	2,761	-0.40%
2018/07/12	4	32.78	9	33.08	33.30	-5	2,780	-0.18%
2018/07/11	16	32.53	23	32.72	32.70	-7	2,846	-0.25%
2018/07/10	5	32.63	4	32.83	32.65	1	2,934	0.03%
2018/07/09	7	32.54	8	32.83	32.55	-1	2,965	-0.03%
2018/07/06	5	32.70	6	32.88	32.65	-1	2,960	-0.03%
2018/07/05	5	33.33	0	0.00	33.05	5	2,969	0.17%
2018/07/04	3	33.67	8	33.79	34.00	-5	3,008	-0.17%
2018/07/03	3	33.25	9	33.94	33.15	-6	3,075	-0.20%
2018/07/02	1	33.95	9	33.98	33.60	-8	3,092	-0.26%
2018/06/29	16	33.77	6	34.02	33.75	10	3,098	0.32%
2018/06/28	6	33.73	2	34.15	33.65	4	3,114	0.13%
2018/06/27	6	33.84	14	34.16	34.00	-8	3,144	-0.25%
2018/06/26	5	33.89	5	34.23	34.15	0	3,138	0.00%
2018/06/25	0	0.00	11	34.62	34.25	-11	3,128	-0.35%
2018/06/22	5	34.28	0	0.00	34.20	5	3,145	0.16%
2018/06/21	71	34.88	24	35.23	34.85	47	3,123	1.50%
2018/06/20	9	34.89	5	34.99	34.85	4	3,130	0.13%
2018/06/19	17	36.06	0	0.00	35.50	17	3,137	0.54%
2018/06/15	14	36.39	12	36.78	36.50	2	3,167	0.06%
2018/06/14	16	36.46	13	36.95	36.65	3	3,205	0.09%
2018/06/13	14	36.61	0	0.00	36.50	14	3,201	0.44%
2018/06/12	9	36.68	6	37.25	36.80	3	3,267	0.09%
2018/06/11	0	0.00	43	36.64	36.85	-43	3,349	-1.28%
2018/06/08	18	35.92	1	36.05	35.80	17	3,497	0.49%
2018/06/07	9	35.86	6	35.97	35.80	3	3,683	0.08%
2018/06/06	5	35.61	26	36.01	35.55	-21	3,846	-0.55%
2018/06/05	3	35.87	7	36.13	35.75	-4	4,042	-0.10%
2018/06/04	3	35.85	3	36.23	36.10	0	4,036	0.00%
2018/06/01	14	35.37	17	35.39	35.50	-3	4,051	-0.07%
2018/05/31	10	35.02	6	35.42	34.65	4	4,042	0.10%
2018/05/30	7	35.11	5	35.44	35.15	2	3,983	0.05%
2018/05/29	17	35.39	27	35.57	35.40	-10	3,983	-0.25%
2018/05/28	11	35.42	13	35.73	35.95	-2	3,970	-0.05%
2018/05/25	0	0.00	18	34.83	35.15	-18	3,970	-0.45%
2018/05/24	6	34.60	6	35.18	34.40	0	3,970	0.00%
2018/05/23	11	34.91	5	35.06	35.05	6	4,014	0.15%
2018/05/22	3	35.10	4	35.25	35.30	-1	4,067	-0.02%
2018/05/21	15	35.27	8	35.34	35.30	7	4,184	0.17%
2018/05/18	1	35.10	5	35.03	35.30	-4	4,224	-0.09%
2018/05/17	6	34.97	6	35.27	35.00	0	4,445	0.00%
2018/05/16	4	35.05	8	35.05	35.00	-4	4,513	-0.09%
2018/05/15	10	35.09	0	0.00	35.00	10	4,536	0.22%
2018/05/14	16	35.31	21	35.27	35.50	-5	4,615	-0.11%
2018/05/11	31	34.17	15	34.47	34.70	16	4,612	0.35%
2018/05/10	6	34.12	7	34.32	34.30	-1	4,671	-0.02%
2018/05/09	5	33.90	6	34.18	34.00	-1	4,718	-0.02%
2018/05/08	0	0.00	6	34.25	34.20	-6	4,781	-0.13%
2018/05/07	1	33.90	14	33.80	33.90	-13	4,826	-0.27%
2018/05/04	6	32.63	26	33.31	33.55	-20	4,839	-0.41%
2018/05/03	5	32.48	0	0.00	32.55	5	4,823	0.10%
2018/05/02	23	33.35	5	33.79	33.15	18	4,881	0.37%
2018/04/30	4	33.30	12	33.79	33.60	-8	4,954	-0.16%
2018/04/27	10	33.05	16	33.27	33.40	-6	5,073	-0.12%
2018/04/26	12	32.99	19	33.30	33.00	-7	5,269	-0.13%
2018/04/25	6	32.29	2	32.55	32.70	4	6,179	0.06%
2018/04/24	7	32.91	0	0.00	32.85	7	6,222	0.11%
2018/04/23	11	34.71	2	34.95	34.00	9	6,272	0.14%
2018/04/20	16	35.96	1	36.40	35.65	15	6,335	0.24%
2018/04/19	5	36.14	21	36.38	36.50	-16	6,414	-0.25%
2018/04/18	6	36.17	17	36.54	36.20	-11	6,525	-0.17%
2018/04/17	3	35.12	38	35.56	36.00	-35	6,588	-0.53%
2018/04/16	23	35.39	24	35.83	35.00	-1	6,590	-0.02%
2018/04/13	17	36.42	13	37.31	36.20	4	6,749	0.06%
2018/04/12	19	37.17	4	37.75	36.95	15	6,811	0.22%
2018/04/11	12	37.71	13	38.17	37.50	-1	6,797	-0.01%
2018/04/10	31	37.89	8	38.21	37.70	23	6,837	0.34%
2018/04/09	44	38.89	17	38.92	38.90	27	6,836	0.39%
2018/04/03	4	37.80	6	38.05	38.05	-2	6,799	-0.03%
2018/03/31	8	38.04	9	38.57	37.90	-1	6,893	-0.01%
2018/03/30	9	38.08	18	38.28	38.15	-9	7,000	-0.13%
2018/03/29	5	37.70	8	38.03	37.70	-3	7,189	-0.04%
2018/03/28	11	37.63	7	38.03	37.55	4	7,406	0.05%
2018/03/27	15	38.09	15	38.66	37.85	0	7,408	0.00%
2018/03/26	11	37.92	13	37.95	37.70	-2	7,413	-0.03%
2018/03/23	13	36.48	18	37.06	37.20	-5	7,427	-0.07%
2018/03/22	0	0.00	10	38.04	37.85	-10	7,406	-0.14%
2018/03/21	7	37.65	5	37.88	37.60	2	7,386	0.03%
2018/03/20	0	0.00	14	37.73	37.90	-14	7,407	-0.19%
2018/03/19	14	37.77	8	38.44	37.80	6	7,400	0.08%
2018/03/16	24	38.35	0	0.00	37.90	24	7,473	0.32%
2018/03/15	27	39.11	8	39.76	39.10	19	7,429	0.26%
2018/03/14	10	38.84	10	39.23	39.80	0	7,379	0.00%
2018/03/13	6	38.53	11	38.37	38.80	-5	7,255	-0.07%
2018/03/12	16	37.85	11	38.25	37.95	5	7,125	0.07%
2018/03/09	0	0.00	15	37.01	37.15	-15	6,989	-0.21%
2018/03/08	25	35.82	6	35.92	35.95	19	6,904	0.28%
2018/03/07	0	0.00	14	35.53	35.60	-14	7,052	-0.20%
2018/03/06	3	35.00	11	35.29	35.05	-8	7,139	-0.11%
2018/03/05	15	34.94	10	35.47	34.80	5	7,267	0.07%
2018/03/02	18	35.23	0	0.00	35.15	18	7,456	0.24%
2018/03/01	2	35.40	4	35.50	35.85	-2	7,611	-0.03%
2018/02/27	32	35.62	8	36.05	35.55	24	7,673	0.31%
2018/02/26	1	36.15	6	36.48	36.05	-5	7,720	-0.06%
2018/02/23	29	35.70	39	35.69	35.90	-10	7,768	-0.13%
2018/02/22	15	34.89	8	35.21	34.85	7	7,950	0.09%
2018/02/21	0	0.00	24	34.53	34.95	-24	8,019	-0.30%
2018/02/12	10	31.87	6	32.20	32.10	4	8,202	0.05%
2018/02/09	5	30.80	2	31.10	31.05	3	8,523	0.04%
2018/02/08	10	34.17	3	34.42	33.40	7	8,495	0.08%
2018/02/07	10	35.08	14	35.58	35.00	-4	8,611	-0.05%
2018/02/06	21	35.38	0	0.00	34.30	21	8,842	0.24%
2018/02/05	11	35.82	26	36.65	37.50	-15	8,928	-0.17%
2018/02/02	20	37.23	12	37.84	37.25	8	9,186	0.09%
2018/02/01	17	37.74	10	38.38	37.70	7	9,589	0.07%
2018/01/31	8	36.94	8	37.71	38.35	0	9,867	0.00%
2018/01/30	6	38.47	5	38.96	37.90	1	9,838	0.01%
2018/01/29	13	38.89	6	39.03	38.95	7	9,850	0.07%
2018/01/26	5	38.53	6	39.07	38.90	-1	9,919	-0.01%
2018/01/25	9	38.62	5	39.14	38.45	4	10,086	0.04%
2018/01/24	0	0.00	18	38.73	39.45	-18	10,143	-0.18%
2018/01/23	12	38.89	2	39.40	38.60	10	10,065	0.10%
2018/01/22	11	39.14	15	39.14	39.45	-4	9,953	-0.04%
2018/01/19	131	41.85	126	42.20	40.05	5	9,770	0.05%	大買/大賣/
2018/01/18	3	40.02	10	40.51	39.65	-7	8,844	-0.08%
2018/01/17	5	40.34	5	40.47	39.85	0	8,799	0.00%
2018/01/16	9	40.71	7	40.86	41.00	2	8,745	0.02%
2018/01/15	7	40.80	2	41.25	40.40	5	8,718	0.06%
2018/01/12	7	40.55	13	41.17	40.50	-6	8,620	-0.07%
2018/01/11	13	40.37	9	40.72	41.25	4	8,492	0.05%
2018/01/10	7	39.75	3	39.65	39.70	4	8,375	0.05%
2018/01/09	6	40.39	9	40.15	39.80	-3	8,309	-0.04%
2018/01/08	2	39.35	8	38.79	39.00	-6	8,051	-0.07%
2018/01/05	6	38.17	6	38.33	38.15	0	7,944	0.00%
2018/01/04	9	38.27	6	38.60	38.10	3	7,971	0.04%
2018/01/03	5	38.01	10	38.42	37.95	-5	7,908	-0.06%
2018/01/02	5	37.67	5	37.95	38.00	0	7,859	0.00%