欣銓 (3264)-元大-北港券商分點個股進出

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－元大-北港券商分點個股進出

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

元大-北港券商分點個股進出
元大-北港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	0.1	78.30	1	77.70	77.50	-1	7,457	-0.01%
2024/04/25	2	78.50	0	0.00	78.40	2	7,534	0.03%
2024/04/24	0	0.00	1	79.50	79.30	-1	7,617	-0.01%
2024/04/23	1	77.30	0	0.00	77.70	1	7,676	0.01%
2024/04/22	2	77.30	0	0.00	77.70	2	7,751	0.03%
2024/04/19	0	0.00	0.1	79.00	79.80	-0.1	7,664	0.00%
2024/04/18	1.1	79.63	1	80.00	80.00	0.1	7,630	0.00%
2024/04/12	0.1	80.40	0	0.00	79.30	0.1	7,741	0.00%
2024/04/10	9	81.13	1	82.20	79.50	8	7,790	0.10%
2024/04/09	1	81.00	4.1	81.00	80.80	-3.1	7,710	-0.04%
2024/04/02	4	82.70	2	82.60	82.40	2	7,892	0.03%
2024/03/29	4	82.26	2	80.95	83.60	2	7,995	0.03%
2024/03/28	5.5	84.44	4	83.85	82.30	1.5	7,756	0.02%
2024/03/27	2	82.50	0	83.90	84.00	2	7,619	0.03%
2024/03/26	0	0.00	5	79.20	79.80	-5	7,533	-0.07%
2024/03/25	2	81.00	0	0.00	81.50	2	7,534	0.03%
2024/03/22	4	82.25	0	0.00	81.90	4	7,656	0.05%
2024/03/20	11.1	86.28	6	87.23	85.00	5.1	7,656	0.07%
2024/03/19	14	83.26	32	83.73	85.60	-18	7,407	-0.24%
2024/03/18	4	80.55	12	78.43	80.90	-8	7,155	-0.11%
2024/03/15	0	0.00	1	77.70	76.80	-1	7,097	-0.01%
2024/03/14	0	0.00	3	77.63	76.10	-3	7,092	-0.04%
2024/03/13	2	78.25	2	78.60	77.80	0	7,099	0.00%
2024/03/12	1	78.00	0	0.00	77.60	1	7,120	0.01%
2024/03/11	0.1	78.80	0	0.00	77.00	0.1	7,290	0.00%
2024/03/08	2	80.10	30.1	80.09	79.10	-28.1	7,393	-0.38%
2024/03/07	2	78.25	2	78.25	78.60	0	7,435	0.00%
2024/03/06	0	0.00	12	76.30	77.00	-12	7,346	-0.16%
2024/03/05	1	76.00	31	76.38	76.60	-30	7,364	-0.41%
2024/03/04	5	75.44	23	75.13	76.10	-18	7,230	-0.25%
2024/03/01	1	72.80	0	0.00	72.70	1	7,016	0.01%
2024/02/29	1.1	71.04	1	71.20	71.00	0.1	6,895	0.00%
2024/02/27	0	0.00	1	71.30	71.50	-1	6,881	-0.01%
2024/02/26	10	72.40	1	74.00	72.50	9	6,876	0.13%
2024/02/23	0	0.00	10	74.50	74.10	-10	6,867	-0.15%
2024/02/22	1.1	74.59	1	74.80	74.80	0.1	6,855	0.00%
2024/02/21	1	73.40	0	0.00	73.40	1	6,806	0.01%
2024/02/20	3	73.63	2	73.15	73.30	1	6,821	0.01%
2024/02/16	16	74.46	1	74.60	73.90	15	6,785	0.22%
2024/02/15	0.1	73.30	0	0.00	74.00	0.1	6,735	0.00%
2024/02/02	0.1	71.95	0	0.00	71.80	0.1	6,752	0.00%
2024/02/01	0.1	73.10	0	0.00	73.00	0.1	6,716	0.00%
2024/01/30	0.1	74.40	0	0.00	74.10	0.1	6,767	0.00%
2024/01/26	5.2	73.74	0	0.00	73.70	5.2	6,939	0.07%
2024/01/25	34.1	75.29	0	0.00	75.60	34.1	6,949	0.49%
2024/01/24	1.1	74.71	0	0.00	75.50	1.1	6,955	0.02%
2024/01/23	0	75.20	0	0.00	75.20	0	7,008	0.00%
2024/01/22	2.1	76.09	6	75.75	75.70	-3.9	6,986	-0.06%
2024/01/19	0	75.20	4	75.15	75.30	-4	7,183	-0.06%
2024/01/18	0	0.00	30	73.87	74.30	-30	7,100	-0.42%
2024/01/17	4.1	73.50	22	73.07	72.90	-17.9	7,019	-0.26%
2024/01/16	3	73.20	32	72.54	73.20	-29	6,960	-0.42%
2024/01/15	39	71.98	0	0.00	72.10	39	6,909	0.56%
2024/01/12	15	70.17	14	70.97	71.50	1	6,964	0.01%
2024/01/11	10	71.16	3	70.47	70.60	7	6,927	0.10%
2024/01/10	0	0.00	6.5	71.93	71.80	-6.5	6,867	-0.09%
2024/01/09	20	71.40	3	71.60	71.00	17	6,789	0.25%
2024/01/08	5.1	71.43	0	0.00	71.20	5.1	6,765	0.08%
2024/01/05	39	72.07	2	72.80	72.10	37	6,772	0.55%
2024/01/04	2	71.90	5	72.94	72.80	-3	6,733	-0.04%
2024/01/03	5	72.44	0	0.00	72.40	5	6,664	0.08%
2024/01/02	6	72.95	0	0.00	73.30	6	6,628	0.09%
2023/12/29	6	73.55	1	73.41	74.00	5	6,534	0.08%
2023/12/28	16	74.49	0	0.00	73.90	16	6,491	0.25%
2023/12/27	1.2	74.70	6	74.57	74.60	-4.8	6,507	-0.07%
2023/12/26	3	73.00	9	73.72	73.90	-6	6,523	-0.09%
2023/12/25	7	73.49	0	0.00	72.90	7	6,440	0.11%
2023/12/22	7	74.80	9	75.21	75.20	-2	6,332	-0.03%
2023/12/21	9	74.70	13.1	75.55	74.70	-4.1	6,267	-0.06%
2023/12/20	15	76.25	0	0.00	76.10	15	6,188	0.24%
2023/12/19	14	77.17	18	76.77	76.80	-4	6,160	-0.06%
2023/12/18	11	78.56	0.1	79.67	78.50	10.9	6,053	0.18%
2023/12/15	1	82.30	1.2	81.69	81.00	-0.2	6,103	0.00%
2023/12/14	10	82.10	1.1	81.15	82.00	8.9	6,079	0.15%
2023/12/13	2	80.15	1	81.50	80.40	1	6,085	0.02%
2023/12/12	0	0.00	6	80.40	80.60	-6	6,078	-0.10%
2023/12/08	10	78.20	8	78.39	77.90	2	6,309	0.03%
2023/12/07	5	77.54	5	78.60	77.50	0	6,546	0.00%
2023/12/06	0	0.00	0	80.70	79.80	0	6,603	0.00%
2023/12/05	0	76.70	0	0.00	76.40	0	6,492	0.00%
2023/12/04	2.2	77.03	11	78.03	77.50	-8.8	6,460	-0.14%
2023/12/01	1.1	73.30	20	72.39	74.40	-18.9	6,201	-0.30%
2023/11/30	19	71.05	14	71.55	70.40	5	6,133	0.08%
2023/11/29	0	0.00	67	70.25	70.40	-67	6,106	-1.10%
2023/11/28	60	68.90	5	69.60	69.60	55	6,162	0.89%
2023/11/27	4	68.88	0	0.00	68.70	4	6,174	0.06%
2023/11/24	20	69.54	0	0.00	69.30	20	6,227	0.32%
2023/11/22	18	69.94	27	69.91	70.20	-9	6,305	-0.14%
2023/11/21	21	68.89	60	69.48	68.90	-39	6,298	-0.62%
2023/11/20	50	68.84	6	69.17	68.90	44	6,390	0.69%
2023/11/17	0	0.00	6	69.32	69.30	-6	6,529	-0.09%
2023/11/16	0	0.00	10	69.20	68.70	-10	6,524	-0.15%
2023/11/15	10	68.70	3	68.90	68.30	7	6,509	0.11%
2023/11/14	2	69.10	0	0.00	68.70	2	6,501	0.03%
2023/11/13	3	69.07	17	68.89	69.10	-14	6,486	-0.22%
2023/11/10	5	67.50	30	67.53	67.80	-25	6,399	-0.39%
2023/11/09	30	66.93	2	67.20	67.10	28	6,408	0.44%
2023/11/08	1	67.80	0	0.00	67.60	1	6,440	0.02%
2023/11/07	6.1	67.86	2	67.85	67.80	4.1	6,406	0.06%
2023/11/06	3	66.83	25	67.28	67.90	-22	6,390	-0.34%
2023/11/03	5	66.16	13	66.88	66.90	-8	6,306	-0.13%
2023/11/02	8	65.45	11	65.73	66.00	-3	6,288	-0.05%
2023/11/01	1	64.70	0	0.00	64.80	1	6,320	0.02%
2023/10/31	4	64.90	7	65.01	65.00	-3	6,313	-0.05%
2023/10/30	5	64.30	1	64.30	64.60	4	6,366	0.06%
2023/10/27	21	65.50	52	65.63	64.00	-31	6,470	-0.48%
2023/10/26	12	63.88	10	64.55	64.30	2	6,517	0.03%
2023/10/25	0	0.00	5	65.10	64.90	-5	6,834	-0.07%
2023/10/24	7	64.90	12	65.57	64.60	-5	6,896	-0.07%
2023/10/23	12	64.73	1	64.20	64.20	11	6,867	0.16%
2023/10/20	5	63.34	10	63.56	65.00	-5	6,837	-0.07%
2023/10/19	5	62.50	0	0.00	63.30	5	6,849	0.07%
2023/10/17	1	62.60	1	62.50	62.40	0	7,098	0.00%
2023/10/13	5	63.02	5	63.50	63.10	0	7,398	0.00%
2023/10/11	1	62.10	0	0.00	61.80	1	7,518	0.01%
2023/10/06	5	62.52	0	0.00	62.10	5	7,644	0.07%
2023/10/05	0	0.00	5	63.00	62.80	-5	7,650	-0.07%
2023/10/04	2	61.30	0	0.00	62.00	2	7,686	0.03%
2023/10/03	1	62.60	10	62.10	62.10	-9	7,692	-0.12%
2023/10/02	12	63.45	10	63.20	63.30	2	7,673	0.03%
2023/09/27	2.1	61.79	6	61.30	61.80	-3.9	7,733	-0.05%
2023/09/26	3	62.33	0	0.00	62.20	3	7,868	0.04%
2023/09/25	1	63.20	0	0.00	63.20	1	7,928	0.01%
2023/09/22	0	0.00	3	63.00	63.40	-3	7,983	-0.04%
2023/09/21	0	0.00	1	63.50	63.30	-1	7,989	-0.01%
2023/09/20	1.1	65.00	2	65.65	65.00	-0.9	8,003	-0.01%
2023/09/18	1	67.30	2	68.50	67.30	-1	7,881	-0.01%
2023/09/15	5	69.30	0	0.00	68.40	5	7,932	0.06%
2023/09/14	21	68.61	7	69.50	68.30	14	8,033	0.17%
2023/09/12	0	0.00	5	67.60	68.20	-5	8,139	-0.06%
2023/09/11	46	66.85	0	0.00	65.60	46	8,096	0.57%
2023/09/08	3	65.60	3	65.67	65.80	0	8,040	0.00%
2023/09/07	4	65.48	1.4	65.56	65.00	2.6	8,038	0.03%
2023/09/06	3	64.97	6	65.12	65.00	-3	7,993	-0.04%
2023/09/05	6.4	64.05	13	64.15	64.40	-6.6	7,953	-0.08%
2023/09/04	0	0.00	2	63.30	63.30	-2	7,886	-0.03%
2023/08/31	0	0.00	1	62.10	62.50	-1	7,809	-0.01%
2023/08/30	1	62.00	2	62.05	62.00	-1	7,806	-0.01%
2023/08/29	0	0.00	2	61.30	61.50	-2	7,807	-0.03%
2023/08/28	1	62.60	1	61.50	61.10	0	7,794	0.00%
2023/08/25	1	61.80	0	0.00	61.50	1	7,717	0.01%
2023/08/24	9	61.98	33	62.13	61.40	-24	7,713	-0.31%
2023/08/23	1	59.90	10	60.90	60.90	-9	7,717	-0.12%
2023/08/21	2	58.10	0	0.00	58.60	2	7,815	0.03%
2023/08/18	0	0.00	1	58.70	58.20	-1	7,805	-0.01%
2023/08/17	1	58.20	0	0.00	59.00	1	7,784	0.01%
2023/08/14	1	57.50	2	57.80	57.30	-1	7,782	-0.01%
2023/08/11	1.1	58.73	3	59.40	58.80	-1.9	7,709	-0.02%
2023/08/10	15.1	59.83	0	0.00	59.50	15.1	7,662	0.20%
2023/08/09	0	0.00	20	60.50	60.70	-20	7,615	-0.26%
2023/08/08	0	0.00	6	61.30	60.80	-6	7,593	-0.08%
2023/08/07	0	0.00	6	61.72	61.70	-6	7,542	-0.08%
2023/08/04	2	60.35	3	60.53	60.80	-1	7,438	-0.01%
2023/08/02	3	61.00	3	60.40	60.40	0	7,414	0.00%
2023/08/01	11.1	60.34	0	0.00	60.70	11.1	7,291	0.15%
2023/07/31	16.2	62.99	3	63.60	61.70	13.2	7,170	0.18%
2023/07/28	13	63.86	15	64.02	64.10	-2	6,834	-0.03%
2023/07/27	6	60.78	10	61.00	61.50	-4	6,461	-0.06%
2023/07/26	2	61.70	0	0.00	61.40	2	6,392	0.03%
2023/07/25	0	0.00	5	62.40	62.40	-5	6,388	-0.08%
2023/07/24	16.1	62.10	1	61.20	61.80	15.1	6,360	0.24%
2023/07/21	1	62.40	7	62.93	63.30	-6	6,277	-0.10%
2023/07/20	12	62.78	1	62.60	63.90	11	6,173	0.18%
2023/07/19	44	63.99	3	64.10	63.50	41	6,018	0.68%
2023/07/18	0	0.00	3	62.73	63.00	-3	5,804	-0.05%
2023/07/17	0	0.00	8	62.31	62.30	-8	5,787	-0.14%
2023/07/14	1	61.50	0	0.00	61.10	1	5,768	0.02%
2023/07/10	2	60.30	0	0.00	60.90	2	5,564	0.04%
2023/07/07	2	60.40	3	60.37	60.40	-1	5,564	-0.02%
2023/07/04	1	61.90	0	0.00	62.90	1	5,450	0.02%
2023/07/03	0	0.00	11	62.05	61.40	-11	5,325	-0.21%
2023/06/29	6	59.78	0	0.00	60.30	6	5,241	0.11%
2023/06/28	1	61.50	1	61.80	61.10	0	5,207	0.00%
2023/06/27	1	60.70	0	0.00	60.40	1	5,197	0.02%
2023/06/26	1	59.60	0	0.00	59.60	1	5,216	0.02%
2023/06/21	1	60.60	0	0.00	60.20	1	5,152	0.02%
2023/06/20	7	62.14	8	62.81	61.70	-1	5,035	-0.02%
2023/06/19	2	65.70	13	66.03	65.50	-11	4,856	-0.23%
2023/06/16	11	63.85	28	63.73	64.00	-17	4,636	-0.37%
2023/06/15	16.5	63.99	23	63.54	63.90	-6.5	4,478	-0.15%
2023/06/14	17	61.42	4	61.60	61.40	13	4,336	0.30%
2023/06/13	0	0.00	12	60.41	60.50	-12	4,458	-0.27%
2023/06/12	5	59.00	0	0.00	59.30	5	4,532	0.11%
2023/06/09	0	0.00	1	60.00	60.20	-1	4,588	-0.02%
2023/06/08	0	0.00	3	59.30	59.40	-3	4,606	-0.07%
2023/06/07	1	58.60	30.3	58.60	59.10	-29.3	4,715	-0.62%
2023/06/06	1	58.40	10	58.50	58.70	-9	4,764	-0.19%
2023/05/31	0	57.90	0	0.00	58.20	0	5,204	0.00%
2023/05/30	25	58.40	0	0.00	58.30	25	5,186	0.48%
2023/05/29	35	58.07	4	58.35	58.40	31	5,167	0.60%
2023/05/26	3	56.80	20	56.73	57.40	-17	5,104	-0.33%
2023/05/25	10	55.25	0	0.00	55.40	10	4,929	0.20%
2023/05/23	0	0.00	1	54.60	54.60	-1	4,948	-0.02%
2023/05/16	1	53.00	0	0.00	53.00	1	5,178	0.02%
2023/05/08	0	0.00	0	54.50	54.20	0	5,369	0.00%
2023/04/26	2	52.60	0	0.00	53.30	2	5,670	0.04%
2023/04/25	0	0.00	6	52.70	53.00	-6	5,641	-0.11%
2023/04/24	0	0.00	30	54.10	54.40	-30	5,588	-0.54%
2023/04/21	5	55.08	1	54.80	54.60	4	5,579	0.07%
2023/04/20	3	55.80	15	55.60	55.80	-12	5,528	-0.22%
2023/04/19	4	56.75	10	56.40	56.50	-6	5,485	-0.11%
2023/04/14	0	0.00	2	57.30	57.40	-2	5,383	-0.04%
2023/04/13	1	58.10	0	0.00	57.70	1	5,332	0.02%
2023/04/12	6	58.30	7	58.49	58.40	-1	5,311	-0.02%
2023/04/11	1	58.50	2	58.00	58.30	-1	5,258	-0.02%
2023/04/07	3	58.10	2	57.80	58.00	1	5,191	0.02%
2023/04/06	0	0.00	3	58.00	58.30	-3	5,139	-0.06%
2023/03/31	2	57.50	8	57.95	57.50	-6	5,082	-0.12%
2023/03/30	10	57.20	13	57.46	57.40	-3	5,037	-0.06%
2023/03/29	9	55.86	0.7	55.80	56.00	8.3	5,003	0.17%
2023/03/28	22	56.14	0	0.00	56.10	22	4,986	0.44%
2023/03/27	9	57.06	1	56.70	56.70	8	4,901	0.16%
2023/03/24	0	0.00	2	58.20	58.00	-2	4,809	-0.04%
2023/03/23	4	57.85	2	58.30	58.40	2	4,764	0.04%
2023/03/22	1	57.80	0	0.00	57.70	1	4,696	0.02%
2023/03/21	1	57.60	0	0.00	58.00	1	4,642	0.02%
2023/03/20	4	58.00	5	57.90	57.60	-1	4,600	-0.02%
2023/03/17	17	57.39	5	58.00	57.70	12	4,536	0.26%
2023/03/16	5	58.40	19	57.11	57.20	-14	4,434	-0.32%
2023/03/15	6	59.10	3.2	59.26	58.50	2.9	4,213	0.07%
2023/03/14	6	57.47	10	58.30	57.30	-4	4,080	-0.10%
2023/03/13	9	57.31	6	57.70	57.40	3	3,957	0.08%
2023/03/10	11	57.08	5	56.50	56.50	6	3,845	0.16%
2023/03/09	1	59.50	1	59.40	59.40	0	3,717	0.00%
2023/03/08	29	60.04	15	59.30	59.60	14	3,611	0.39%
2023/03/07	11	57.56	13.3	58.09	58.90	-2.3	3,442	-0.07%
2023/03/06	2	56.85	5	57.12	56.90	-3	3,315	-0.09%
2023/03/03	0	55.90	0	56.10	56.40	0	3,276	0.00%
2023/03/01	0	55.00	0	0.00	55.10	0	3,282	0.00%
2023/02/24	1	56.00	0	0.00	56.10	1	3,275	0.03%
2023/02/23	0	0.00	3	55.50	56.10	-3	3,201	-0.09%
2023/02/17	1	55.00	1	55.00	55.00	0	3,274	0.00%
2023/02/16	2	54.00	0	0.00	54.30	2	3,295	0.06%
2023/02/15	9	54.84	1	56.00	54.30	8	3,415	0.23%
2023/02/14	1	55.70	0	0.00	55.90	1	3,387	0.03%
2023/02/10	1	55.10	5	55.10	55.30	-4	3,588	-0.11%
2023/02/08	0	0.00	1	56.90	56.10	-1	3,639	-0.03%
2023/02/07	1	56.00	3	56.13	56.40	-2	3,581	-0.06%
2023/02/06	0	0.00	1	55.50	55.50	-1	3,626	-0.03%
2023/02/03	5	55.20	5	55.10	55.10	0	3,748	0.00%
2023/02/02	1	54.70	1	55.00	54.70	0	3,735	0.00%
2023/01/30	0	0.00	12	52.73	53.00	-12	3,744	-0.32%
2023/01/16	6	50.72	6	51.00	50.90	0	3,724	0.00%
2023/01/13	0	0.00	2	50.30	50.10	-2	3,724	-0.05%
2023/01/12	0	0.00	4	50.70	50.40	-4	3,791	-0.11%
2023/01/11	0	0.00	7	50.79	50.50	-7	3,854	-0.18%
2023/01/09	0	0.00	2	50.50	50.90	-2	3,945	-0.05%
2023/01/06	12	49.95	0	0.00	50.10	12	3,930	0.31%
2023/01/03	2	49.25	3	49.65	49.60	-1	4,062	-0.02%
2022/12/28	1	48.60	0	0.00	48.20	1	4,116	0.02%
2022/12/27	1	49.35	0	0.00	49.30	1	4,117	0.02%
2022/12/23	0	0.00	1	49.90	49.85	-1	4,190	-0.02%
2022/12/20	1	48.75	1	49.75	48.20	0	4,195	0.00%
2022/12/19	0	0.00	2	50.20	50.10	-2	4,203	-0.05%
2022/12/14	0	0.00	0.3	50.60	50.60	-0.3	4,232	-0.01%
2022/12/13	0	0.00	6	50.00	50.20	-6	4,254	-0.14%
2022/12/08	0	0.00	1	50.10	50.70	-1	4,313	-0.02%
2022/12/05	2	51.80	0	0.00	52.10	2	4,321	0.05%
2022/12/02	6	50.80	1	50.90	51.00	5	4,380	0.11%
2022/12/01	0	0.00	0	50.40	50.30	0	4,376	0.00%
2022/11/30	10	49.95	0	0.00	49.80	10	4,355	0.23%
2022/11/29	0	0.00	3	49.57	49.55	-3	4,402	-0.07%
2022/11/28	2	51.20	0	0.00	49.65	2	4,372	0.05%
2022/11/24	5	48.60	1	49.20	49.25	4	4,259	0.09%
2022/11/22	1	50.00	0	0.00	50.10	1	4,174	0.02%
2022/11/17	0	50.10	5	49.55	50.30	-5	4,147	-0.12%
2022/11/16	0	0.00	6	49.78	50.00	-6	4,132	-0.15%
2022/11/15	0	0.00	7	48.71	48.90	-7	4,093	-0.17%
2022/11/14	0	0.00	13	48.71	48.70	-13	4,045	-0.32%
2022/11/11	10	48.63	0	0.00	48.35	10	3,975	0.25%
2022/11/10	5	46.75	15	46.52	46.75	-10	3,816	-0.26%
2022/11/09	1	46.15	4	46.30	46.15	-3	3,794	-0.08%
2022/11/07	0	0.00	1	44.95	44.85	-1	3,619	-0.03%
2022/11/04	1	44.45	1	44.30	44.65	0	3,607	0.00%
2022/11/03	6	43.40	0	0.00	44.00	6	3,581	0.17%
2022/11/02	1	44.15	4	43.95	43.85	-3	3,611	-0.08%
2022/11/01	6	43.45	9	43.67	43.95	-3	3,661	-0.08%
2022/10/28	13	42.34	3	43.17	41.65	10	3,615	0.28%
2022/10/27	0	0.00	3	40.25	40.60	-3	3,500	-0.09%
2022/10/26	1	39.95	0	0.00	39.70	1	3,520	0.03%
2022/10/25	7	40.24	13	40.62	39.75	-6	3,551	-0.17%
2022/10/24	5	39.30	8	39.90	39.70	-3	3,576	-0.08%
2022/10/21	0	0.00	1	38.65	38.70	-1	3,586	-0.03%
2022/10/20	11	38.29	2	38.35	38.85	9	3,572	0.25%
2022/10/19	3	39.33	0	0.00	39.30	3	3,566	0.08%
2022/10/18	6	40.14	0	0.00	40.15	6	3,549	0.17%
2022/10/12	1	40.65	0	0.00	40.15	1	3,611	0.03%
2022/10/11	18	41.72	7	41.59	41.00	11	3,652	0.30%
2022/10/07	0	0.00	5	44.19	44.25	-5	3,672	-0.14%
2022/10/06	0	0.00	1	44.10	44.15	-1	3,702	-0.03%
2022/10/04	0	0.00	1	43.45	43.40	-1	3,743	-0.03%
2022/10/03	0	0.00	1	43.10	42.50	-1	3,799	-0.03%
2022/09/28	6	40.03	0	0.00	39.40	6	3,851	0.16%
2022/09/26	8	41.44	0	0.00	40.65	8	3,860	0.21%
2022/09/23	0	43.25	5	43.80	42.90	-5	3,865	-0.13%
2022/09/21	1	43.50	0	0.00	43.20	1	3,920	0.03%
2022/09/20	1	43.90	0	0.00	44.05	1	3,940	0.03%
2022/09/19	9	44.22	1	44.00	44.00	8	3,970	0.20%
2022/09/13	0	0.00	5	46.50	46.70	-5	4,061	-0.12%
2022/09/12	5	47.00	0	0.00	46.65	5	4,086	0.12%
2022/09/08	0	0.00	2	45.20	46.00	-2	4,072	-0.05%
2022/09/05	2	43.60	0	0.00	43.50	2	4,158	0.05%
2022/08/29	1	44.05	1	44.95	44.80	0	4,249	0.00%
2022/08/24	0	44.95	0	0.00	44.50	0	4,566	0.00%
2022/08/23	5	44.50	0	0.00	44.50	5	4,650	0.11%
2022/08/22	5	44.80	0	0.00	44.80	5	4,663	0.11%
2022/08/18	0	0.00	1	45.70	45.65	-1	4,581	-0.02%
2022/08/15	1	44.95	1	45.20	44.95	0	4,458	0.00%
2022/08/12	0	0.00	4	44.30	44.10	-4	4,395	-0.09%
2022/08/11	0	0.00	1	43.30	43.50	-1	4,350	-0.02%
2022/08/10	0	43.10	2	43.15	43.00	-2	4,290	-0.05%
2022/08/09	5	43.35	3	43.50	43.50	2	4,269	0.05%
2022/08/08	1	43.50	9	42.98	43.50	-8	4,212	-0.19%
2022/08/04	1	41.20	0	40.95	41.00	1	4,032	0.02%
2022/08/03	4	41.10	1	40.50	40.80	3	3,925	0.08%
2022/08/02	1	40.30	0	0.00	40.00	1	3,873	0.03%
2022/08/01	0	0.00	3	41.70	41.20	-3	3,837	-0.08%
2022/07/29	3	40.80	0	0.00	41.15	3	3,775	0.08%
2022/07/28	0	39.65	2	39.70	39.90	-2	3,698	-0.05%
2022/07/27	0	0.00	1	38.45	39.40	-1	3,638	-0.03%
2022/07/26	2	38.90	0	0.00	38.30	2	3,615	0.06%
2022/07/22	3	40.60	1	40.15	40.15	2	3,526	0.06%
2022/07/21	1	39.71	1	40.20	40.45	0	3,515	0.00%
2022/07/20	2	39.65	5	40.20	39.60	-3	3,490	-0.09%
2022/07/19	0	38.25	0	0.00	38.60	0	3,402	0.00%
2022/07/13	2	35.80	1	36.00	35.75	1	3,171	0.03%
2022/07/12	0	0.00	1	35.85	34.85	-1	3,135	-0.03%
2022/07/07	6	33.77	6	34.05	34.50	0	2,966	0.00%
2022/07/06	0.4	34.35	0	0.00	34.05	0.4	2,969	0.01%
2022/07/04	1	34.55	1	34.70	34.55	0	2,940	0.00%
2022/07/01	0.4	35.15	0	0.00	34.55	0.4	2,934	0.01%
2022/06/30	0.4	36.25	0	0.00	35.90	0.4	2,892	0.01%
2022/06/29	3	37.25	0	0.00	37.20	3	2,842	0.11%
2022/06/24	0	0.00	1	39.15	38.60	-1	2,734	-0.04%
2022/06/23	0	0.00	7	37.80	38.55	-7	2,726	-0.26%
2022/06/22	2	39.90	1	40.00	39.00	1	2,673	0.04%
2022/06/21	5	40.95	0	0.00	41.00	5	2,602	0.19%
2022/06/17	0	0.00	1	44.30	43.10	-1	2,524	-0.04%
2022/06/16	3	45.77	1	45.10	44.70	2	2,470	0.08%
2022/06/15	1	50.00	4	49.95	49.75	-3	2,387	-0.13%
2022/06/14	1	49.40	1	50.50	50.60	0	2,348	0.00%
2022/06/13	9	50.49	16	50.31	50.00	-7	2,307	-0.30%
2022/06/10	3	50.40	6	51.10	51.10	-3	2,266	-0.13%
2022/06/09	13	50.72	8	50.90	50.50	5	2,219	0.23%
2022/06/08	0	0.00	2	50.10	50.10	-2	2,172	-0.09%
2022/06/02	18	50.31	23	50.24	50.40	-5	2,125	-0.24%
2022/06/01	12	49.64	3	49.44	49.60	9	1,963	0.46%
2022/05/31	0	47.90	5	47.55	48.25	-5	1,806	-0.27%
2022/05/30	1	47.00	6	45.92	47.40	-5	1,732	-0.29%
2022/05/27	5	44.80	1	45.00	45.10	4	1,688	0.24%
2022/05/12	0	44.25	3	43.53	43.15	-3	1,991	-0.15%
2022/05/03	0	0.00	4	43.89	44.30	-4	2,239	-0.18%
2022/04/27	0.7	42.42	18	42.64	42.85	-17.3	2,343	-0.74%
2022/04/20	1	47.30	0	0.00	47.10	1	2,418	0.04%
2022/04/19	0	0.00	2	46.50	46.25	-2	2,434	-0.08%
2022/04/18	0	0.00	1	45.70	45.65	-1	2,511	-0.04%
2022/04/15	1	46.65	12	47.09	46.10	-11	2,537	-0.43%
2022/04/14	0	0.00	3	46.95	47.45	-3	2,570	-0.12%
2022/04/13	4	46.05	2	46.35	46.55	2	2,640	0.08%
2022/04/12	6	46.40	0	0.00	46.10	6	2,646	0.23%
2022/04/11	1	47.60	0	0.00	47.60	1	2,621	0.04%
2022/04/08	6	48.32	0	0.00	48.70	6	2,644	0.23%
2022/04/06	2	48.90	0	0.00	48.85	2	2,656	0.08%
2022/03/31	5	50.20	0	0.00	50.10	5	2,671	0.19%
2022/03/30	8	50.13	3	50.00	50.10	5	2,714	0.18%
2022/03/28	10	49.75	0	0.00	49.65	10	2,751	0.36%
2022/03/25	1	51.10	0	0.00	50.50	1	2,738	0.04%
2022/03/23	0	0.00	2	50.70	50.70	-2	2,768	-0.07%
2022/03/18	2	50.40	2	50.50	50.40	0	2,895	0.00%
2022/03/15	3	49.20	5	49.35	48.75	-2	2,870	-0.07%
2022/03/14	0	0.00	1	50.00	50.20	-1	2,924	-0.03%
2022/03/11	0	0.00	2	50.30	49.95	-2	2,991	-0.07%
2022/03/10	0	0.00	1	50.30	50.50	-1	3,021	-0.03%
2022/03/09	2	48.95	0	0.00	48.80	2	3,080	0.06%
2022/03/08	3	48.87	0.1	49.65	48.30	2.9	3,136	0.09%
2022/03/07	0	49.80	0	0.00	50.00	0	3,153	0.00%
2022/03/01	0.2	51.56	0	0.00	51.30	0.2	3,507	0.00%
2022/02/25	2	50.60	0	0.00	50.60	2	3,573	0.06%
2022/02/24	1	49.15	0	0.00	49.20	1	3,643	0.03%
2022/02/23	0	50.40	0	0.00	50.50	0	3,777	0.00%
2022/02/22	3.3	50.56	0	0.00	50.00	3.3	3,815	0.09%
2022/02/18	1	51.30	2	51.35	51.50	-1	3,877	-0.03%
2022/02/17	3	51.60	0	0.00	51.70	3	3,931	0.08%
2022/02/16	4	52.00	0	0.00	51.70	4	4,002	0.10%
2022/02/15	13	51.67	0	0.00	51.20	13	4,080	0.32%
2022/02/11	1	52.90	3	53.07	53.00	-2	4,157	-0.05%
2022/02/09	1	54.00	10	54.40	54.40	-9	4,347	-0.21%
2022/02/07	1	51.90	0	0.00	51.90	1	4,489	0.02%
2022/01/26	2	52.10	0	0.00	52.20	2	4,650	0.04%
2022/01/25	0	53.00	0	0.00	52.10	0	4,793	0.00%
2022/01/24	1.3	51.50	0	0.00	53.00	1.3	4,966	0.03%
2022/01/19	0	0.00	2	53.20	53.20	-2	5,266	-0.04%
2022/01/18	3	53.07	1	52.80	52.70	2	5,333	0.04%
2022/01/14	0	0.00	2	52.20	51.90	-2	5,469	-0.04%
2022/01/13	1	51.60	8	51.81	51.70	-7	5,598	-0.13%
2022/01/12	4	52.00	0.1	52.20	52.00	3.9	5,617	0.07%
2022/01/11	10	52.30	0	0.00	52.20	10	5,670	0.18%
2022/01/10	2	52.80	0	0.00	53.30	2	5,736	0.03%
2022/01/07	1.3	52.90	0	0.00	52.70	1.3	5,829	0.02%
2022/01/06	13.3	53.70	0	0.00	54.10	13.3	5,840	0.23%
2022/01/05	3.3	54.17	0	0.00	54.60	3.3	5,891	0.06%
2022/01/04	1	54.30	2	54.35	54.30	-1	6,025	-0.02%
2022/01/03	12.5	54.69	4	54.70	54.70	8.5	6,104	0.14%
2021/12/30	1	55.90	1	55.70	55.50	0	6,197	0.00%
2021/12/29	0	0.00	4	55.70	55.70	-4	6,262	-0.06%
2021/12/24	0	0.00	1	55.30	55.30	-1	6,582	-0.02%
2021/12/23	2	54.90	0	0.00	54.80	2	6,681	0.03%
2021/12/22	0	0.00	3	55.50	55.50	-3	6,810	-0.04%
2021/12/20	1.3	54.19	0	0.00	54.10	1.3	6,999	0.02%
2021/12/16	0	0.00	4	55.28	55.20	-4	7,242	-0.06%
2021/12/15	4	53.80	2	54.10	54.30	2	7,325	0.03%
2021/12/14	1	53.50	0	0.00	53.50	1	7,377	0.01%
2021/12/13	2	55.30	0	0.00	55.10	2	7,484	0.03%
2021/12/10	0	0.00	10	55.90	55.80	-10	7,661	-0.13%
2021/12/09	0	0.00	1	56.30	55.70	-1	7,878	-0.01%
2021/12/08	2	55.50	2	56.35	56.30	0	7,967	0.00%
2021/12/07	13	55.95	0	0.00	55.60	13	8,109	0.16%
2021/12/06	0.1	57.10	10	57.60	57.00	-9.9	8,377	-0.12%
2021/12/03	0	0.00	8	57.40	57.60	-8	8,616	-0.09%
2021/12/02	0	0.00	3	56.80	56.90	-3	8,791	-0.03%
2021/12/01	0	0.00	2	56.25	56.70	-2	9,061	-0.02%
2021/11/30	3	54.70	1	56.00	55.50	2	9,265	0.02%
2021/11/29	3	53.13	0	0.00	54.40	3	9,701	0.03%
2021/11/26	1	53.80	1	53.20	53.00	0	10,180	0.00%
2021/11/25	6	55.18	2	55.10	54.90	4	10,603	0.04%
2021/11/24	24	55.74	1	55.60	56.00	23	12,244	0.19%
2021/11/23	1	56.20	0	0.00	56.00	1	13,642	0.01%
2021/11/22	3	55.97	1	57.70	57.60	2	13,796	0.01%
2021/11/19	3	56.63	1	56.60	56.60	2	13,942	0.01%
2021/11/17	1	57.80	1	57.80	57.70	0	14,253	0.00%
2021/11/16	1	57.50	0	0.00	57.40	1	14,345	0.01%
2021/11/15	0	0.00	1	58.00	58.30	-1	14,469	-0.01%
2021/11/12	9	57.28	1	57.20	57.20	8	14,623	0.05%
2021/11/10	1	58.50	0	0.00	59.40	1	14,744	0.01%
2021/11/09	2	58.60	0	0.00	58.50	2	14,990	0.01%
2021/11/08	5	59.66	0	0.00	58.90	5	15,168	0.03%
2021/11/05	2	61.00	2	60.50	61.30	0	15,129	0.00%
2021/11/04	0	0.00	14	60.01	59.50	-14	15,237	-0.09%
2021/11/03	16	58.59	3	59.40	58.20	13	15,291	0.09%
2021/11/02	2	60.45	1.4	59.86	59.80	0.6	15,548	0.00%
2021/11/01	8	60.26	21	61.26	61.50	-13	15,592	-0.08%
2021/10/29	8	59.73	16	60.22	59.40	-8	15,652	-0.05%
2021/10/27	0	0.00	1	57.50	57.50	-1	16,604	-0.01%
2021/10/25	5	57.80	0	0.00	58.10	5	16,942	0.03%
2021/10/20	0	0.00	1	58.20	58.00	-1	17,637	-0.01%
2021/10/18	2	57.60	2	55.95	55.40	0	18,163	0.00%
2021/10/15	1	56.80	1	56.60	56.70	0	18,840	0.00%
2021/10/14	0	0.00	12.1	52.92	54.00	-12.1	19,648	-0.06%
2021/10/13	10	53.60	2	53.50	53.50	8	20,004	0.04%
2021/10/12	3	54.90	1	55.40	52.90	2	20,096	0.01%
2021/10/08	5	56.32	0	0.00	55.90	5	20,389	0.02%
2021/10/07	0	0.00	4	56.18	56.30	-4	21,687	-0.02%
2021/10/05	0	0.00	2	54.50	55.60	-2	22,723	-0.01%
2021/10/04	1	55.00	3	56.30	54.70	-2	22,591	-0.01%
2021/10/01	0	0.00	1	55.70	55.70	-1	22,740	0.00%
2021/09/30	0	0.00	1	57.20	58.50	-1	22,859	0.00%
2021/09/29	8	57.80	3	57.43	57.20	5	22,762	0.02%
2021/09/28	1	59.90	1	60.20	60.60	0	22,649	0.00%
2021/09/27	9	60.73	5	61.10	60.50	4	22,617	0.02%
2021/09/24	7	63.50	1	63.10	62.90	6	22,495	0.03%
2021/09/23	2	60.55	6	60.27	60.00	-4	22,317	-0.02%
2021/09/22	5	60.00	1	60.20	59.60	4	22,350	0.02%
2021/09/17	5	61.80	5	62.60	62.40	0	22,326	0.00%
2021/09/16	4	63.25	3	62.80	61.80	1	22,421	0.00%
2021/09/15	2	63.90	0	0.00	64.30	2	22,291	0.01%
2021/09/14	17	63.30	10	63.72	64.60	7	22,151	0.03%
2021/09/13	0	0.00	3	65.53	64.00	-3	21,953	-0.01%
2021/09/10	5	65.34	5	66.22	65.60	0	21,916	0.00%
2021/09/09	4	64.83	24	65.45	66.40	-20	21,738	-0.09%
2021/09/08	30	64.38	13	64.86	63.00	17	21,414	0.08%
2021/09/07	13	64.83	10	65.15	65.80	3	21,179	0.01%
2021/09/06	18	66.90	8	68.63	66.40	10	20,977	0.05%
2021/09/03	8	67.26	5.1	67.70	67.30	2.9	20,743	0.01%
2021/09/02	36	66.75	35.1	67.99	65.80	1	20,805	0.00%
2021/09/01	14	69.19	2	70.35	69.00	12	20,307	0.06%
2021/08/31	13	70.25	23.3	70.35	71.80	-10.3	19,856	-0.05%
2021/08/30	86	69.97	88.1	68.83	70.20	-2.1	19,361	-0.01%
2021/08/27	25	66.26	63.1	68.11	69.10	-38.1	17,627	-0.22%
2021/08/26	19	62.81	19	62.52	62.90	0	16,152	0.00%
2021/08/25	16	61.93	2	62.35	62.00	14	15,912	0.09%
2021/08/24	16	60.36	7.2	60.69	62.40	8.8	15,598	0.06%
2021/08/23	6	59.68	3	60.27	60.10	3	15,377	0.02%
2021/08/20	2	58.05	8	58.03	58.20	-6	15,262	-0.04%
2021/08/19	12	57.32	16	57.60	57.20	-4	15,117	-0.03%
2021/08/18	12	57.53	19.2	57.80	59.40	-7.2	14,921	-0.05%
2021/08/17	6	54.75	6	55.42	54.30	0	14,733	0.00%
2021/08/16	11	56.94	11	57.01	56.50	0	14,598	0.00%
2021/08/13	23	58.77	3	56.73	56.80	20	14,477	0.14%
2021/08/12	15	59.51	38	60.54	60.80	-23	14,211	-0.16%
2021/08/11	9	59.70	5.5	59.80	58.80	3.5	13,972	0.03%
2021/08/10	16	58.86	18.1	59.97	61.00	-2.1	13,860	-0.01%
2021/08/09	13	61.29	215	61.21	60.40	-202	13,700	-1.47%	大賣/鉅額交易
2021/08/06	25	63.83	25	62.52	61.70	0	13,599	0.00%
2021/08/05	218.2	62.82	8	62.40	63.10	210.2	13,217	1.59%	大買/鉅額交易
2021/08/04	6	63.41	24	62.93	62.70	-18	13,128	-0.14%
2021/08/03	22	63.40	36	63.31	63.00	-14	12,951	-0.11%
2021/08/02	29.2	62.38	49	61.65	63.00	-19.8	12,488	-0.16%
2021/07/30	9	58.93	9	58.88	59.20	0	11,748	0.00%
2021/07/29	19	56.72	7	56.86	57.70	12	11,553	0.10%
2021/07/28	6	55.87	4	54.55	55.70	2	11,426	0.02%
2021/07/27	20	57.79	14	57.66	57.50	6	11,225	0.05%
2021/07/26	12	59.39	13.1	59.47	59.90	-1	11,074	-0.01%
2021/07/23	21	57.98	6	58.37	57.20	15	10,768	0.14%
2021/07/22	15	59.29	47.1	60.77	59.50	-32.1	10,663	-0.30%
2021/07/21	85.2	59.70	38	58.38	58.50	47.2	10,434	0.45%
2021/07/20	11	57.28	168.6	56.10	58.30	-157.6	9,936	-1.59%	大賣/鉅額交易
2021/07/19	159	55.63	18.1	55.63	54.40	141	9,056	1.56%	大買/鉅額交易
2021/07/16	14	52.66	20	52.78	53.30	-6	8,738	-0.07%
2021/07/15	17	52.55	12	52.43	52.40	5	8,594	0.06%
2021/07/14	67.5	55.46	37.1	55.82	55.90	30.5	8,222	0.37%
2021/07/13	37	52.11	30.1	50.96	52.10	7	6,875	0.10%
2021/07/12	12	47.79	10	48.05	48.15	2	5,872	0.03%
2021/07/09	1	46.55	0	0.00	46.90	1	5,727	0.02%
2021/07/08	7	47.89	12	47.95	46.85	-5	5,860	-0.09%
2021/07/07	0	0.00	10	47.00	47.00	-10	5,729	-0.17%
2021/07/01	1	44.40	0	0.00	44.40	1	5,925	0.02%
2021/06/28	0.1	45.50	0	0.00	46.00	0.1	5,891	0.00%
2021/06/25	0	0.00	46	45.87	45.80	-46	5,910	-0.78%
2021/06/24	0	0.00	4	44.70	44.30	-4	5,780	-0.07%
2021/06/23	0	0.00	1	44.55	44.50	-1	5,913	-0.02%
2021/06/22	2	44.15	1	43.70	43.90	1	5,920	0.02%
2021/06/18	5.7	44.18	0	0.00	44.50	5.7	5,988	0.09%
2021/06/16	0	0.00	2	43.80	43.50	-2	6,072	-0.03%
2021/06/11	0	0.00	10	44.35	44.20	-10	6,144	-0.16%
2021/06/10	1	45.95	14	44.96	44.50	-13	6,097	-0.21%
2021/06/09	10	43.80	2	44.10	44.20	8	5,872	0.14%
2021/06/08	0	0.00	4	44.08	44.10	-4	5,903	-0.07%
2021/06/07	3	42.77	1	42.65	43.00	2	5,914	0.03%
2021/06/03	1	42.50	0.1	42.55	42.60	0.9	6,045	0.01%
2021/06/01	10	42.85	0	0.00	42.80	10	6,152	0.16%
2021/05/31	2	42.50	0	0.00	42.50	2	6,250	0.03%
2021/05/28	0	0.00	2	42.05	42.55	-2	6,332	-0.03%
2021/05/26	2	40.50	0	0.00	40.60	2	6,573	0.03%
2021/05/25	0.1	40.45	2	40.45	40.30	-2	6,682	-0.03%
2021/05/24	0	39.50	0	0.00	39.60	0	6,805	0.00%
2021/05/21	0.1	39.70	2	39.83	39.65	-1.9	6,941	-0.03%
2021/05/19	1	39.00	0	0.00	39.20	1	7,278	0.01%
2021/05/18	1	36.65	0	0.00	38.80	1	7,498	0.01%
2021/05/13	1	38.20	0	0.00	38.35	1	9,064	0.01%
2021/05/12	2.1	39.49	4	39.70	38.40	-2	9,528	-0.02%
2021/05/11	6	40.90	0	0.00	40.55	6	9,544	0.06%
2021/05/10	0	0.00	2	42.60	43.00	-2	9,531	-0.02%
2021/05/07	0	0.00	2	42.50	42.55	-2	9,559	-0.02%
2021/05/06	5	41.28	0	0.00	40.90	5	9,609	0.05%
2021/05/05	2	42.20	1	42.60	42.00	1	9,654	0.01%
2021/05/04	2	44.15	0	0.00	42.95	2	9,828	0.02%
2021/05/03	49	45.89	4	46.06	44.70	45	9,932	0.45%
2021/04/29	6	47.58	10	47.55	47.20	-4	9,931	-0.04%
2021/04/28	1	47.30	0	48.20	48.00	1	10,555	0.01%
2021/04/27	11	47.50	4	47.39	47.25	7	10,606	0.07%
2021/04/26	4.3	47.52	11.2	47.54	47.90	-6.9	10,663	-0.06%
2021/04/21	1	46.15	1	46.30	46.10	0	10,437	0.00%
2021/04/20	0	0.00	2	46.00	46.05	-2	10,472	-0.02%
2021/04/15	0	0.00	1	44.20	44.50	-1	11,014	-0.01%
2021/04/12	0	0.00	3	47.00	46.10	-3	10,932	-0.03%
2021/04/09	6	46.48	16	46.47	46.70	-10	10,850	-0.09%
2021/04/08	2	46.73	3	46.65	46.75	-1	10,773	-0.01%
2021/04/07	1	46.65	6.8	46.38	46.70	-5.8	10,641	-0.05%
2021/04/06	7	45.66	3	45.55	45.70	4	10,496	0.04%
2021/04/01	2	44.85	0	0.00	44.90	2	10,468	0.02%
2021/03/31	9	45.21	0	0.00	45.00	9	10,460	0.09%
2021/03/29	0	0.00	1	46.00	45.85	-1	10,330	-0.01%
2021/03/26	6	46.44	2	46.50	45.90	4	10,305	0.04%
2021/03/25	1	45.25	0	0.00	45.20	1	10,148	0.01%
2021/03/23	0	45.50	0	0.00	45.20	0	10,091	0.00%
2021/03/22	0	45.00	0	0.00	45.10	0	9,994	0.00%
2021/03/19	2	44.08	0	0.00	44.05	2	9,966	0.02%
2021/03/18	2	44.45	10	44.60	44.35	-8	9,987	-0.08%
2021/03/16	0	0.00	5	43.90	43.80	-5	10,040	-0.05%
2021/03/12	7	44.35	0	0.00	44.25	7	10,161	0.07%
2021/03/11	5.1	44.14	5	43.80	44.15	0.1	10,189	0.00%
2021/03/09	1	42.35	1	42.15	42.45	0	10,149	0.00%
2021/03/08	1	43.90	0	0.00	43.30	1	10,122	0.01%
2021/03/05	4	43.51	0	0.00	43.90	4	10,168	0.04%
2021/03/04	6	44.17	0	0.00	43.60	6	10,221	0.06%
2021/03/03	16	44.83	5	44.80	44.80	11	10,155	0.11%
2021/02/25	18	45.84	17	45.71	45.35	1	10,222	0.01%
2021/02/24	26.1	46.11	15	46.14	45.60	11.1	10,283	0.11%
2021/02/23	2	46.20	0	0.00	46.15	2	10,120	0.02%
2021/02/22	3	46.23	0	0.00	46.80	3	9,978	0.03%
2021/02/19	21	46.00	22	46.48	46.15	-1	9,808	-0.01%
2021/02/18	17	48.21	17	47.82	47.50	0	9,634	0.00%
2021/02/17	15	48.70	10	48.76	49.00	5	9,409	0.05%
2021/02/05	9	47.82	5	48.40	47.55	4	8,932	0.04%
2021/02/04	26	46.68	39	46.47	47.80	-13	8,421	-0.15%
2021/02/03	11	45.71	8	44.93	45.70	3	7,728	0.04%
2021/02/02	6	43.24	3	42.83	43.60	3	7,246	0.04%
2021/02/01	1	41.70	9	41.71	41.60	-8	7,180	-0.11%
2021/01/29	1	42.80	0	0.00	41.65	1	7,136	0.01%
2021/01/28	0	0.00	4	42.88	42.80	-4	7,095	-0.06%
2021/01/27	5	44.00	9	44.64	44.25	-4	7,018	-0.06%
2021/01/26	1	44.55	0	0.00	43.80	1	6,880	0.01%
2021/01/25	9	43.32	6	43.47	43.80	3	6,672	0.04%
2021/01/22	1	41.10	0.1	41.80	42.20	0.9	6,492	0.01%
2021/01/21	37	43.24	35	43.86	41.60	2	6,384	0.03%
2021/01/20	3	41.85	1	41.60	42.00	2	5,695	0.04%
2021/01/19	10	41.33	1	41.05	40.95	9	5,494	0.16%
2021/01/18	2	39.60	2	40.20	40.25	0	5,361	0.00%
2021/01/15	1.5	40.20	0	0.00	39.90	1.5	5,287	0.03%
2021/01/14	1	40.35	2	40.80	40.75	-1	5,203	-0.02%
2021/01/13	3	40.87	2	40.38	40.40	1	5,162	0.02%
2021/01/12	20	41.50	20	41.57	40.35	0	5,046	0.00%
2021/01/11	5	39.60	6	40.08	40.35	-1	4,488	-0.02%
2021/01/07	0	0.00	0.1	38.70	38.90	-0.1	4,347	0.00%
2021/01/05	1	40.05	15	39.93	39.75	-14	4,303	-0.33%
2021/01/04	8	38.98	1	38.80	39.00	7	4,202	0.17%
2020/12/31	5	38.65	0	0.00	38.65	5	4,173	0.12%
2020/12/28	1	38.55	2	38.50	38.55	-1	4,160	-0.02%
2020/12/25	4	38.10	0	0.00	38.45	4	4,141	0.10%
2020/12/24	1	37.80	10	37.85	37.90	-9	4,155	-0.22%
2020/12/23	0	0.00	11	37.21	37.50	-11	4,149	-0.27%
2020/12/22	11	38.11	0	0.00	37.10	11	4,176	0.26%
2020/12/18	10	38.30	0	0.00	37.90	10	4,163	0.24%
2020/12/14	0	0.00	1	39.30	39.50	-1	4,167	-0.02%
2020/12/11	1	39.25	5	39.05	39.45	-4	4,307	-0.09%
2020/12/09	2	39.30	43	40.51	41.05	-41	4,306	-0.95%
2020/12/08	22	39.25	10	39.90	39.00	12	4,136	0.29%
2020/12/07	31	39.20	0	0.00	39.50	31	4,081	0.76%
2020/12/04	0	0.00	33	38.66	38.85	-33	3,990	-0.83%
2020/12/03	0	0.00	5	37.75	37.90	-5	3,969	-0.13%
2020/12/02	13	38.50	0	0.00	38.40	13	3,929	0.33%
2020/12/01	5	38.30	2	38.30	38.40	3	3,859	0.08%
2020/11/30	10	37.65	20.1	38.14	37.35	-10.1	3,775	-0.27%
2020/11/27	30	37.07	0	0.00	37.15	30	3,702	0.81%
2020/11/25	5	36.75	9	36.69	36.80	-4	3,678	-0.11%
2020/11/24	6	37.79	10	38.00	37.40	-4	3,630	-0.11%
2020/11/23	26	35.72	28	36.48	37.10	-2	3,319	-0.06%
2020/11/19	0	0.00	5	34.95	34.85	-5	3,193	-0.16%
2020/11/18	0	0.00	10	35.05	35.10	-10	3,224	-0.31%
2020/11/17	6	35.65	0	0.00	35.35	6	3,246	0.18%
2020/11/16	3	35.30	13	35.16	35.15	-10	3,318	-0.30%
2020/11/13	12	34.74	3	34.80	34.80	9	3,385	0.27%
2020/11/12	2	35.00	0	0.00	34.80	2	3,481	0.06%
2020/11/11	10	34.70	0	0.00	34.75	10	3,532	0.28%
2020/11/10	2	34.55	0	0.00	34.60	2	3,568	0.06%
2020/11/09	0	0.00	10	34.63	34.80	-10	3,603	-0.28%
2020/11/06	5	34.10	0	0.00	33.95	5	3,620	0.14%
2020/11/05	0	0.00	2	33.50	34.00	-2	3,702	-0.05%
2020/11/03	3	33.05	0	0.00	33.05	3	3,824	0.08%
2020/11/02	2	32.70	0	0.00	32.95	2	3,984	0.05%
2020/10/28	0	0.00	1	34.95	34.30	-1	4,352	-0.02%
2020/10/27	0	0.00	3	34.50	34.65	-3	4,642	-0.06%
2020/10/26	1.1	34.45	0	0.00	34.25	1.1	4,662	0.02%
2020/10/16	0	0.00	1	33.70	33.30	-1	5,070	-0.02%
2020/10/14	0	0.00	4	33.90	34.40	-4	5,048	-0.08%
2020/10/06	0	0.00	5	33.55	33.30	-5	5,170	-0.10%
2020/09/24	5	31.85	0	0.00	31.80	5	5,502	0.09%
2020/09/21	2	33.60	0	0.00	33.40	2	5,656	0.04%
2020/09/18	2	34.00	0	0.00	34.10	2	5,642	0.04%
2020/09/16	1	34.50	0	0.00	34.70	1	5,604	0.02%
2020/09/15	5	34.38	26	34.51	34.95	-21	5,436	-0.39%
2020/09/14	2	32.70	5	32.93	33.00	-3	5,267	-0.06%
2020/09/11	2	32.40	0	0.00	32.60	2	5,289	0.04%
2020/09/08	3	33.23	2	33.30	33.05	1	5,419	0.02%
2020/09/04	2	32.33	0	0.00	32.75	2	5,569	0.04%
2020/09/03	2	33.40	2	33.30	33.05	0	5,579	0.00%
2020/09/02	0	0.00	15	32.45	32.95	-15	5,588	-0.27%
2020/09/01	2	32.30	0	0.00	32.35	2	5,650	0.04%
2020/08/31	2	33.00	6	33.18	32.75	-4	5,688	-0.07%
2020/08/28	0	0.00	7	32.97	33.35	-7	5,865	-0.12%
2020/08/26	2	33.25	0	0.00	33.00	2	5,919	0.03%
2020/08/25	15	32.46	2	32.40	32.65	13	5,890	0.22%
2020/08/24	17	32.33	17	32.81	32.15	0	5,881	0.00%
2020/08/21	2	32.38	7	32.71	32.70	-5	5,853	-0.09%
2020/08/19	2	33.60	40	33.95	33.75	-38	5,801	-0.66%
2020/08/18	5	34.23	0	0.00	33.95	5	5,846	0.09%
2020/08/17	0	0.00	4	35.03	35.00	-4	5,772	-0.07%
2020/08/14	4	34.25	0	0.00	34.80	4	5,708	0.07%
2020/08/13	7	34.81	0	0.00	34.30	7	5,671	0.12%
2020/08/12	1	34.80	0	0.00	34.70	1	5,644	0.02%
2020/08/11	3	34.80	0	0.00	34.80	3	5,583	0.05%
2020/08/10	12	36.08	3	36.20	35.30	9	5,515	0.16%
2020/08/07	8	35.33	2	35.70	35.45	6	5,450	0.11%
2020/08/06	11	36.22	3	35.70	35.90	8	5,404	0.15%
2020/08/05	14	37.01	22	36.70	36.70	-8	5,255	-0.15%
2020/08/04	4	36.33	11	36.67	36.75	-7	5,218	-0.13%
2020/08/03	48	36.24	35	36.25	36.45	13	5,143	0.25%
2020/07/31	48	34.63	62	34.76	34.95	-14	4,912	-0.29%
2020/07/29	0	0.00	4	30.53	30.90	-4	4,649	-0.09%
2020/07/28	9	31.59	118	30.23	30.15	-109	4,768	-2.29%	大賣/鉅額交易
2020/07/27	19	32.31	2.1	32.87	32.25	16.9	4,685	0.36%
2020/07/24	11	32.23	0	0.00	32.25	11	4,558	0.24%
2020/07/23	2	31.30	4	31.75	31.80	-2	4,428	-0.05%
2020/07/22	2	31.30	0	0.00	31.15	2	4,416	0.05%
2020/07/21	0	0.00	6	31.13	31.00	-6	4,419	-0.14%
2020/07/20	5	30.60	0	0.00	30.55	5	4,428	0.11%
2020/07/15	0	0.00	20	31.20	31.40	-20	4,523	-0.44%
2020/07/14	1	31.95	8	32.09	32.00	-7	4,624	-0.15%
2020/07/13	1	30.80	0	0.00	31.65	1	4,571	0.02%
2020/07/10	0	0.00	53	30.22	30.30	-53	4,574	-1.16%
2020/07/09	1	31.55	2	31.65	31.40	-1	4,498	-0.02%
2020/07/06	5	32.62	0.4	32.65	32.65	4.6	4,426	0.10%
2020/07/03	1	32.45	0	0.00	32.30	1	4,460	0.02%
2020/07/02	1	32.80	1	32.85	32.75	0	4,493	0.00%
2020/07/01	1	32.30	1	32.25	32.20	0	4,460	0.00%
2020/06/30	0	0.00	6	31.59	31.80	-6	4,413	-0.14%
2020/06/29	1	30.90	0	0.00	31.00	1	4,362	0.02%
2020/06/24	5	31.05	0	0.00	30.85	5	4,376	0.11%
2020/06/19	5	30.65	0	0.00	30.35	5	4,535	0.11%
2020/06/18	0	0.00	21	30.37	30.30	-21	4,557	-0.46%
2020/06/17	10	30.25	0	0.00	30.30	10	4,537	0.22%
2020/06/16	0	0.00	9	30.87	30.70	-9	4,530	-0.20%
2020/06/15	17	31.09	0	0.00	30.70	17	4,577	0.37%
2020/06/12	40.1	30.08	0	0.00	30.45	40.1	4,497	0.89%
2020/06/11	20	30.48	10	30.10	29.60	10	4,459	0.22%
2020/06/10	3	30.85	0	0.00	30.80	3	4,402	0.07%
2020/06/09	0	0.00	20	30.75	30.80	-20	4,470	-0.45%
2020/06/08	22	30.84	0	0.00	30.65	22	4,503	0.49%
2020/06/05	11	30.47	0	0.00	30.65	11	4,431	0.25%
2020/06/04	0	0.00	1	30.40	30.55	-1	4,420	-0.02%
2020/06/03	30	29.58	0	0.00	29.65	30	4,252	0.71%
2020/06/02	10	28.80	0	0.00	28.75	10	4,183	0.24%
2020/05/29	3	28.15	3	28.42	28.15	0	4,247	0.00%
2020/05/28	0	0.00	5	28.35	28.30	-5	4,255	-0.12%
2020/05/27	0	0.00	5	29.05	28.80	-5	4,249	-0.12%
2020/05/26	20	28.95	1	29.05	28.95	19	4,241	0.45%
2020/05/22	11	28.11	0	0.00	28.05	11	4,050	0.27%
2020/05/19	0	0.00	4	27.90	28.10	-4	4,008	-0.10%
2020/05/15	2	27.35	1	26.80	27.15	1	3,946	0.03%
2020/05/14	18	27.94	0	0.00	27.15	18	3,911	0.46%
2020/05/13	10	27.95	0	0.00	28.10	10	3,902	0.26%
2020/05/05	4	28.14	2	27.83	27.85	2	3,815	0.05%
2020/05/04	1	27.05	0	0.00	27.35	1	3,726	0.03%
2020/04/30	0	0.00	2	26.10	26.35	-2	3,590	-0.06%
2020/04/28	0	0.00	1	25.70	25.85	-1	3,526	-0.03%
2020/04/27	0	0.00	3	25.75	25.75	-3	3,534	-0.08%
2020/04/23	0	0.00	6	25.42	25.55	-6	3,487	-0.17%
2020/04/22	0	0.00	2	24.90	25.10	-2	3,449	-0.06%
2020/04/21	0	0.00	1	25.80	24.85	-1	3,421	-0.03%
2020/04/20	1	25.85	1	25.50	25.90	0	3,365	0.00%
2020/04/17	4	26.14	0	0.00	25.25	4	3,304	0.12%
2020/04/15	0	0.00	5	24.70	24.55	-5	3,114	-0.16%
2020/04/14	5	24.15	2	24.20	24.40	3	3,060	0.10%
2020/04/13	2	23.90	8	23.90	23.85	-6	3,036	-0.20%
2020/04/10	2	24.23	0	0.00	24.20	2	3,026	0.07%
2020/04/09	1	23.70	0	0.00	23.95	1	2,994	0.03%
2020/04/08	4	23.00	0	0.00	23.40	4	2,976	0.13%
2020/04/06	2	21.45	2	21.35	21.40	0	2,817	0.00%
2020/04/01	2	20.80	2	21.05	20.85	0	2,783	0.00%
2020/03/30	1	20.40	0	0.00	20.50	1	2,727	0.04%
2020/03/26	7	20.79	5	20.90	20.80	2	2,676	0.07%
2020/03/25	2	20.90	7	21.29	20.90	-5	2,754	-0.18%
2020/03/24	2	20.40	0	0.00	20.25	2	2,706	0.07%
2020/03/23	2	19.25	2	19.70	19.65	0	2,728	0.00%
2020/03/20	10	20.30	0	0.00	20.50	10	2,836	0.35%
2020/03/19	5	19.00	19	18.91	18.90	-14	2,825	-0.50%
2020/03/17	12	21.53	0	0.00	21.50	12	2,823	0.42%
2020/03/16	6	23.10	5	22.50	22.35	1	2,763	0.04%
2020/03/13	0	0.00	1	23.05	23.80	-1	2,671	-0.04%
2020/03/12	9	25.53	0	0.00	25.10	9	2,557	0.35%
2020/03/09	18	27.11	0	0.00	26.45	18	2,406	0.75%
2020/03/06	0	0.00	2	27.80	27.40	-2	2,342	-0.09%
2020/03/05	1	27.95	1	27.50	27.30	0	2,300	0.00%
2020/03/04	1	27.05	0	0.00	27.00	1	2,215	0.05%
2020/03/03	0	0.00	2	26.65	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	3	26.92	0	0.00	26.40	3	2,173	0.14%
2020/02/26	2	27.30	0	0.00	27.40	2	2,128	0.09%
2020/02/25	0	0.00	1	27.55	27.55	-1	2,103	-0.05%
2020/02/24	0	0.00	5	27.48	27.55	-5	2,091	-0.24%
2020/02/19	2	27.30	0	0.00	27.35	2	2,047	0.10%
2020/02/14	0	0.00	1	27.50	27.55	-1	2,024	-0.05%
2020/02/13	1	27.65	0	0.00	27.20	1	1,988	0.05%
2020/02/12	0	0.00	2	27.35	27.40	-2	1,964	-0.10%
2020/02/11	2	26.55	2	26.85	26.90	0	1,937	0.00%
2020/02/10	3	26.55	0	0.00	26.45	3	1,929	0.16%
2020/02/07	1	26.90	0	0.00	26.85	1	1,905	0.05%
2020/02/06	2	27.00	4	27.15	27.40	-2	1,885	-0.11%
2020/02/05	2	26.35	2	26.60	26.75	0	1,875	0.00%
2020/02/03	0	0.00	1	25.60	26.10	-1	1,851	-0.05%
2020/01/30	0	0.00	2	27.80	27.20	-2	1,937	-0.10%
2020/01/13	0	0.00	15	29.20	29.40	-15	1,931	-0.78%
2020/01/10	0	0.00	10	29.30	29.20	-10	1,933	-0.52%
2020/01/08	0	0.00	4	29.10	29.00	-4	1,921	-0.21%
2020/01/03	2	30.65	2	30.85	30.40	0	1,868	0.00%
2020/01/02	6	31.46	1	31.70	31.45	5	1,822	0.27%
2019/12/30	0	0.00	1	30.65	30.65	-1	1,724	-0.06%
2019/12/26	0	0.00	1	30.75	30.75	-1	1,712	-0.06%
2019/12/25	2	30.28	0	0.00	30.55	2	1,689	0.12%
2019/12/23	0	0.00	4	31.13	30.75	-4	1,663	-0.24%
2019/12/20	15	30.98	2	30.85	30.70	13	1,624	0.80%
2019/12/19	0	0.00	20	30.00	30.05	-20	1,510	-1.32%
2019/12/18	5	30.25	0	0.00	30.10	5	1,458	0.34%
2019/12/17	31	29.80	0	0.00	30.20	31	1,402	2.21%
2019/12/13	0	0.00	1	29.25	28.65	-1	1,375	-0.07%
2019/12/06	0	0.00	1	28.40	28.45	-1	1,248	-0.08%
2019/12/04	1	27.55	0	0.00	27.70	1	1,246	0.08%
2019/12/03	0	0.00	2	27.55	27.70	-2	1,268	-0.16%
2019/12/02	2	27.30	0	0.00	27.45	2	1,287	0.16%
2019/11/26	1	28.20	0	0.00	28.05	1	1,358	0.07%
2019/11/20	0	0.00	1	28.10	28.00	-1	1,357	-0.07%
2019/11/08	3	27.70	5	27.80	27.75	-2	1,446	-0.14%
2019/10/31	1	28.15	0	0.00	28.40	1	1,470	0.07%
2019/10/30	4	28.58	0	0.00	28.50	4	1,465	0.27%
2019/10/29	32	28.97	2	29.15	28.65	30	1,472	2.04%
2019/10/21	0.9	28.20	0	0.00	27.70	0.9	1,543	0.06%
2019/10/02	0	0.00	20	27.80	27.85	-20	1,658	-1.21%
2019/09/25	1	28.50	0	0.00	28.50	1	1,652	0.06%
2019/09/23	1	29.00	0	0.00	28.85	1	1,670	0.06%
2019/09/20	0	0.00	5	28.80	28.80	-5	1,704	-0.29%
2019/09/19	6	28.63	7	28.61	28.60	-1	1,695	-0.06%
2019/09/18	20	28.30	0	0.00	28.25	20	1,605	1.25%
2019/09/02	2	27.10	2	27.40	27.45	0	1,606	0.00%
2019/08/30	0	0.00	2	27.55	27.30	-2	1,576	-0.13%
2019/08/29	2	27.05	0	0.00	27.10	2	1,563	0.13%
2019/08/13	0.5	29.00	0	0.00	28.75	0.5	1,482	0.03%
2019/08/02	3	29.15	0	0.00	29.10	3	1,510	0.20%
2019/08/01	0	0.00	1	30.00	29.85	-1	1,504	-0.07%
2019/07/30	0	0.00	2	30.70	30.35	-2	1,483	-0.13%
2019/07/24	0	0.00	10	31.74	31.55	-10	1,488	-0.67%
2019/07/23	0	0.00	2	30.95	30.95	-2	1,441	-0.14%
2019/07/18	0.1	29.20	0	0.00	29.25	0.1	1,501	0.01%
2019/07/16	0	0.00	52	30.00	30.00	-52	1,649	-3.15%
2019/07/03	0	0.00	0	29.10	29.10	0	2,615	0.00%
2019/06/28	0	0.00	2	28.50	28.95	-2	2,715	-0.07%
2019/06/27	2	28.53	0	0.00	28.50	2	2,708	0.07%
2019/06/26	0	0.00	1	28.00	28.20	-1	2,682	-0.04%
2019/06/19	0	0.00	2	27.60	27.70	-2	2,791	-0.07%
2019/06/17	2	27.30	0	0.00	27.30	2	2,800	0.07%
2019/06/05	0	0.00	2	27.20	27.10	-2	2,842	-0.07%
2019/06/04	0	0.00	10	27.03	26.90	-10	2,860	-0.35%
2019/05/30	0	0.00	2	26.75	26.75	-2	2,973	-0.07%
2019/05/28	10	26.40	0	0.00	25.80	10	3,064	0.33%
2019/05/27	2	26.40	0	0.00	26.30	2	3,115	0.06%
2019/05/17	53	27.46	0	0.00	27.35	53	3,188	1.66%
2019/05/15	2	28.20	0	0.00	28.20	2	3,185	0.06%
2019/05/10	2	29.70	0	0.00	29.20	2	3,293	0.06%
2019/05/09	6	29.48	5	29.57	29.35	1	3,345	0.03%
2019/04/29	1	32.05	1	31.60	31.60	0	3,527	0.00%
2019/04/26	6	31.69	0	0.00	31.65	6	3,505	0.17%
2019/04/25	1	32.30	3	32.55	32.45	-2	3,482	-0.06%
2019/04/24	1	32.65	2	32.48	32.00	-1	3,463	-0.03%
2019/04/23	5	32.70	1	32.50	32.50	4	3,400	0.12%
2019/04/22	0	0.00	1.1	32.98	32.75	-1.1	3,333	-0.03%
2019/04/19	0.9	31.50	40	32.00	31.60	-39.1	3,262	-1.20%
2019/04/18	1	33.35	1	30.90	30.90	0	3,215	0.00%
2019/04/17	3	32.22	2	32.45	32.00	1	3,118	0.03%
2019/04/16	1	32.15	3	32.50	32.35	-2	3,065	-0.07%
2019/04/15	3	32.13	53	31.89	32.00	-50	3,012	-1.66%
2019/04/12	3	30.98	1	31.00	30.85	2	2,884	0.07%
2019/04/11	1	30.10	0	0.00	30.20	1	2,805	0.04%
2019/04/09	0	0.00	30	30.92	31.40	-30	2,513	-1.19%
2019/04/03	0	0.00	9	29.47	29.50	-9	2,276	-0.40%
2019/04/02	0	0.00	2	28.80	28.85	-2	2,212	-0.09%
2019/04/01	0	0.00	1	28.70	28.65	-1	2,206	-0.05%
2019/03/28	4	28.70	0	0.00	28.40	4	2,184	0.18%
2019/03/27	2	29.10	0	0.00	28.95	2	2,167	0.09%
2019/03/25	0	0.00	3	29.45	29.55	-3	2,135	-0.14%
2019/03/22	8	29.91	4	29.68	29.95	4	2,122	0.19%
2019/03/21	0	0.00	5	29.10	29.20	-5	2,059	-0.24%
2019/03/20	24	29.03	0	0.00	28.95	24	2,060	1.16%
2019/03/18	28	28.93	4	28.94	29.15	24	2,063	1.16%
2019/03/15	3	28.70	0	0.00	28.70	3	2,063	0.15%
2019/03/11	1	28.80	0	0.00	29.05	1	2,207	0.05%
2019/03/08	3	28.92	0	0.00	29.00	3	2,241	0.13%
2019/03/07	5	29.60	2	29.75	29.15	3	2,263	0.13%
2019/03/04	5	29.78	0	0.00	30.30	5	2,234	0.22%
2019/02/26	0	0.00	7	30.42	30.10	-7	2,152	-0.33%
2019/02/25	5	29.85	15	30.00	30.00	-10	2,123	-0.47%
2019/02/21	0	0.00	15	30.35	30.30	-15	2,172	-0.69%
2019/02/20	2	29.90	10	29.98	30.00	-8	2,164	-0.37%
2019/02/19	0	0.00	0	29.30	29.30	0	2,154	0.00%
2019/02/18	0	0.00	5	29.49	29.55	-5	2,182	-0.23%
2019/02/15	2	28.90	20	29.21	29.00	-18	2,223	-0.81%
2019/02/14	20	29.37	9	29.37	29.40	11	2,280	0.48%
2019/02/13	12	29.11	22	29.14	29.00	-10	2,299	-0.43%
2019/02/12	7	29.84	1	29.95	30.05	6	2,249	0.27%
2019/01/30	0	0.00	7.2	29.95	29.75	-7.2	2,234	-0.32%
2019/01/29	14	29.35	5	29.57	29.50	9	2,198	0.41%
2019/01/28	8	29.35	45	29.63	29.65	-37	2,166	-1.71%
2019/01/25	17	28.59	0	0.00	28.90	17	2,112	0.80%
2019/01/22	0	0.00	5	28.60	28.30	-5	2,150	-0.23%
2019/01/17	0	0.00	1	27.50	27.10	-1	2,337	-0.04%
2019/01/16	0	0.00	2	27.00	27.05	-2	2,355	-0.08%
2019/01/15	5	26.70	0	0.00	26.65	5	2,370	0.21%
2019/01/11	5	27.10	0	0.00	26.90	5	2,483	0.20%
2019/01/07	2	25.55	2	25.85	25.90	0	2,527	0.00%
2018/12/19	2	27.10	0	0.00	27.00	2	2,767	0.07%
2018/12/18	5	27.30	0	0.00	27.20	5	2,763	0.18%
2018/12/12	0	0.00	2	27.60	27.50	-2	2,866	-0.07%
2018/12/10	1	26.85	0	0.00	27.10	1	2,925	0.03%
2018/12/07	2	27.35	0	0.00	27.50	2	2,923	0.07%
2018/12/06	11	27.86	0	0.00	27.40	11	2,906	0.38%
2018/12/05	33	29.04	0	0.00	28.95	33	2,870	1.15%
2018/12/04	20	30.54	0	0.00	30.50	20	2,815	0.71%
2018/11/30	0	0.00	1	30.80	29.50	-1	2,778	-0.04%
2018/11/29	0	0.00	13	29.65	30.05	-13	2,762	-0.47%
2018/11/28	0	0.00	5	29.15	29.15	-5	2,741	-0.18%
2018/11/26	1	28.50	0	0.00	28.25	1	2,794	0.04%
2018/11/23	33	28.64	0	0.00	28.50	33	2,814	1.17%
2018/11/22	0	0.00	2	29.60	29.20	-2	2,811	-0.07%
2018/11/21	7	29.16	5	30.25	30.30	2	2,803	0.07%
2018/11/19	0	0.00	6	30.03	30.15	-6	2,732	-0.22%
2018/11/15	4	29.95	5	29.50	29.90	-1	2,759	-0.04%
2018/11/14	8	29.28	6	29.09	29.80	2	2,760	0.07%
2018/11/13	0	0.00	4	28.18	29.40	-4	2,715	-0.15%
2018/11/09	0	0.00	2	28.10	28.20	-2	2,660	-0.08%
2018/11/08	0	0.00	3	28.30	28.05	-3	2,705	-0.11%
2018/11/07	0	0.00	12	27.28	27.60	-12	2,721	-0.44%
2018/11/06	5	26.90	0	0.00	26.50	5	2,798	0.18%
2018/11/05	3	27.72	2	27.40	27.85	1	2,967	0.03%
2018/11/02	11	27.98	0	0.00	27.80	11	3,017	0.36%
2018/11/01	5	27.60	10	27.45	27.70	-5	2,999	-0.17%
2018/10/31	11	26.86	27	26.97	26.85	-16	3,011	-0.53%
2018/10/30	2	25.50	4	25.55	26.05	-2	3,012	-0.07%
2018/10/29	25	24.97	0	0.00	25.15	25	3,036	0.82%
2018/10/26	1	24.80	1	25.00	25.30	0	3,061	0.00%
2018/10/25	7	25.51	0	0.00	25.20	7	3,021	0.23%
2018/10/22	3	28.63	8	27.96	28.75	-5	2,944	-0.17%
2018/10/19	6	26.94	4	27.05	27.40	2	2,932	0.07%
2018/10/18	13	28.36	6	28.71	27.85	7	2,889	0.24%
2018/10/16	7	28.97	0	0.00	28.70	7	2,894	0.24%
2018/10/15	1	29.00	1	29.80	28.90	0	2,968	0.00%
2018/10/12	4	28.05	0	0.00	28.85	4	2,954	0.14%
2018/10/11	1	30.00	0	0.00	30.00	1	2,835	0.04%
2018/10/08	2	33.70	0	0.00	33.35	2	2,915	0.07%
2018/10/04	2	36.00	2	35.58	35.55	0	2,931	0.00%
2018/10/03	2	36.83	2	36.60	36.60	0	2,930	0.00%
2018/10/02	2	37.25	2	37.03	36.95	0	2,962	0.00%
2018/10/01	1	36.50	1	37.20	37.55	0	2,996	0.00%
2018/09/18	0	0.00	2	36.60	36.80	-2	3,011	-0.07%
2018/09/17	2	36.20	0	0.00	36.40	2	3,026	0.07%
2018/09/14	1	36.30	2	36.88	36.90	-1	3,019	-0.03%
2018/09/13	1	36.30	0	0.00	36.15	1	2,997	0.03%
2018/09/10	10	36.50	0	0.00	36.30	10	3,073	0.33%
2018/09/06	5	38.25	0	0.00	38.85	5	3,075	0.16%
2018/09/04	0	0.00	12	39.10	38.80	-12	3,099	-0.39%
2018/08/27	0	0.00	1	36.90	36.80	-1	3,154	-0.03%
2018/08/20	1	37.85	0	0.00	37.40	1	3,277	0.03%
2018/08/15	0	0.00	2	38.35	38.45	-2	3,311	-0.06%
2018/08/14	0	0.00	3	39.90	39.75	-3	3,271	-0.09%
2018/08/13	0	0.00	6	39.98	39.90	-6	3,238	-0.19%
2018/08/10	3	39.35	22	39.76	39.70	-19	3,135	-0.61%
2018/08/07	0	0.00	2	38.00	38.50	-2	2,940	-0.07%
2018/08/02	4	37.75	0	0.00	36.80	4	2,929	0.14%
2018/07/27	2	37.75	1	37.15	37.15	1	2,927	0.03%
2018/07/23	4	35.90	0	0.00	36.35	4	2,853	0.14%
2018/07/20	2	37.23	2	37.23	36.55	0	2,849	0.00%
2018/07/19	0	0.00	3	36.55	36.30	-3	2,808	-0.11%
2018/07/18	3	36.10	0	0.00	35.85	3	2,823	0.11%
2018/07/13	0	0.00	13	33.90	34.20	-13	2,761	-0.47%
2018/07/10	5	32.35	5	32.60	32.65	0	2,934	0.00%
2018/07/09	5	32.55	5	32.75	32.55	0	2,965	0.00%
2018/07/06	5	32.90	0	0.00	32.65	5	2,960	0.17%
2018/07/05	10	33.40	0	0.00	33.05	10	2,969	0.34%
2018/06/28	10	33.65	10	33.90	33.65	0	3,114	0.00%
2018/06/27	11	33.75	10	33.98	34.00	1	3,144	0.03%
2018/06/25	0	0.00	2	34.60	34.25	-2	3,128	-0.06%
2018/06/22	10	34.25	0	0.00	34.20	10	3,145	0.32%
2018/06/20	0	0.00	4	34.85	34.85	-4	3,130	-0.13%
2018/06/19	0	0.00	4	35.81	35.50	-4	3,137	-0.13%
2018/06/15	1	36.55	0	0.00	36.50	1	3,167	0.03%
2018/06/14	0	0.00	11	36.15	36.65	-11	3,205	-0.34%
2018/06/13	6	36.80	0	0.00	36.50	6	3,201	0.19%
2018/06/12	6	37.01	5	37.10	36.80	1	3,267	0.03%
2018/06/11	5	36.95	0	0.00	36.85	5	3,349	0.15%
2018/06/06	3	35.97	0	0.00	35.55	3	3,846	0.08%
2018/06/05	0	0.00	2	36.10	35.75	-2	4,042	-0.05%
2018/06/04	2	35.95	3	36.05	36.10	-1	4,036	-0.02%
2018/06/01	2	35.35	4	34.65	35.50	-2	4,051	-0.05%
2018/05/25	0	0.00	1	35.20	35.15	-1	3,970	-0.03%
2018/05/16	1	34.65	0	0.00	35.00	1	4,513	0.02%
2018/05/15	1	35.40	0	0.00	35.00	1	4,536	0.02%
2018/05/14	3	35.35	2	35.40	35.50	1	4,615	0.02%
2018/05/11	0	0.00	10	34.85	34.70	-10	4,612	-0.22%
2018/05/08	1	34.10	2	34.15	34.20	-1	4,781	-0.02%
2018/05/04	4	33.25	2	32.90	33.55	2	4,839	0.04%
2018/04/26	1	33.35	0	0.00	33.00	1	5,269	0.02%
2018/04/23	11	34.77	20	34.15	34.00	-9	6,272	-0.14%
2018/04/18	4	36.55	0	0.00	36.20	4	6,525	0.06%
2018/04/16	0	0.00	2	35.00	35.00	-2	6,590	-0.03%
2018/04/13	1	36.25	0	0.00	36.20	1	6,749	0.01%
2018/04/12	1	36.95	8	37.00	36.95	-7	6,811	-0.10%
2018/04/11	1	37.60	1	38.14	37.50	0	6,797	0.00%
2018/04/09	0	0.00	2	38.95	38.90	-2	6,836	-0.03%
2018/04/02	0	0.00	1	37.95	38.00	-1	6,852	-0.01%
2018/03/30	1	38.00	1	38.30	38.15	0	7,000	0.00%
2018/03/28	0	0.00	1	37.70	37.55	-1	7,406	-0.01%
2018/03/26	0	0.00	20	37.70	37.70	-20	7,413	-0.27%
2018/03/23	15	36.49	0	0.00	37.20	15	7,427	0.20%
2018/03/20	0	0.00	1	38.05	37.90	-1	7,407	-0.01%
2018/03/19	2	37.55	10	37.64	37.80	-8	7,400	-0.11%
2018/03/16	16	38.06	1	38.45	37.90	15	7,473	0.20%
2018/03/15	28	39.47	3	39.27	39.10	25	7,429	0.34%
2018/03/14	47	39.70	26	39.79	39.80	21	7,379	0.28%
2018/03/13	1	38.45	0	0.00	38.80	1	7,255	0.01%
2018/03/12	1	38.40	2	38.00	37.95	-1	7,125	-0.01%
2018/03/09	0	0.00	3	37.30	37.15	-3	6,989	-0.04%
2018/03/06	0	0.00	1	35.10	35.05	-1	7,139	-0.01%
2018/03/05	1	34.90	0	0.00	34.80	1	7,267	0.01%
2018/03/02	1	35.15	0	0.00	35.15	1	7,456	0.01%
2018/02/23	0	0.00	2	35.70	35.90	-2	7,768	-0.03%
2018/02/21	1	34.80	30	34.32	34.95	-29	8,019	-0.36%
2018/02/12	0	0.00	3	32.02	32.10	-3	8,202	-0.04%
2018/02/09	16	30.73	0	0.00	31.05	16	8,523	0.19%
2018/02/08	10	32.93	10	33.45	33.40	0	8,495	0.00%
2018/02/07	1	35.50	15	35.50	35.00	-14	8,611	-0.16%
2018/02/06	33	35.28	0	0.00	34.30	33	8,842	0.37%
2018/02/05	7	36.09	6	37.09	37.50	1	8,928	0.01%
2018/02/02	2	37.55	2	38.10	37.25	0	9,186	0.00%
2018/02/01	3	37.90	0	0.00	37.70	3	9,589	0.03%
2018/01/31	5	37.05	5	37.80	38.35	0	9,867	0.00%
2018/01/30	8	37.98	5	38.55	37.90	3	9,838	0.03%
2018/01/25	10	38.83	0	0.00	38.45	10	10,086	0.10%
2018/01/24	0	0.00	14	39.26	39.45	-14	10,143	-0.14%
2018/01/23	10	38.88	0	0.00	38.60	10	10,065	0.10%
2018/01/22	3	39.30	0	0.00	39.45	3	9,953	0.03%
2018/01/19	3	40.05	24	42.00	40.05	-21	9,770	-0.22%
2018/01/18	1	39.65	1	40.60	39.65	0	8,844	0.00%
2018/01/17	11	40.84	0	0.00	39.85	11	8,799	0.13%
2018/01/16	2	40.50	1	41.29	41.00	1	8,745	0.01%
2018/01/15	2	41.10	0	0.00	40.40	2	8,718	0.02%
2018/01/12	2	41.25	0	0.00	40.50	2	8,620	0.02%
2018/01/11	1	41.00	7	40.89	41.25	-6	8,492	-0.07%
2018/01/10	0	0.00	7	40.07	39.70	-7	8,375	-0.08%
2018/01/09	3	40.63	4	40.36	39.80	-1	8,309	-0.01%
2018/01/08	8	38.79	22	38.97	39.00	-14	8,051	-0.17%
2018/01/05	4	38.15	0	0.00	38.15	4	7,944	0.05%
2018/01/04	3	38.03	0	0.00	38.10	3	7,971	0.04%