欣銓 (3264)-元大-楊梅券商分點個股進出

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

欣銓

(3264)

可現股當沖

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

立即追蹤
本地時間:13:30

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

欣銓 (3264)籌碼相關－元大-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	54.40	0	0.00	54.10	2	3,442	0.06%
2024/11/19	0	0.00	2	55.30	55.30	-2	3,500	-0.06%
2024/11/18	2	54.70	0	0.00	55.00	2	3,489	0.06%
2024/11/15	2	55.10	0	0.00	55.50	2	3,490	0.06%
2024/11/14	1	54.80	0	0.00	54.80	1	3,511	0.03%
2024/11/12	1	55.20	0	0.00	55.30	1	3,510	0.03%
2024/11/11	1	55.50	0	0.00	56.60	1	3,493	0.03%
2024/11/07	1	57.50	0	0.00	57.40	1	3,491	0.03%
2024/11/06	0	0.00	2	58.00	57.30	-2	3,439	-0.06%
2024/10/30	0	0.00	3	53.73	54.20	-3	3,661	-0.08%
2024/10/29	5	55.20	0	0.00	55.00	5	3,685	0.14%
2024/10/28	7	56.41	1	57.20	56.20	6	3,688	0.16%
2024/10/25	3	57.77	5	57.30	57.90	-2	3,677	-0.05%
2024/10/24	3	58.83	0	0.00	58.40	3	3,671	0.08%
2024/10/23	0	0.00	1	59.50	59.10	-1	3,656	-0.03%
2024/10/22	5	59.28	3	59.10	59.90	2	3,667	0.05%
2024/10/18	1	57.10	0	0.00	57.10	1	3,677	0.03%
2024/10/15	4	58.95	2	58.70	58.70	2	3,621	0.06%
2024/10/08	1	59.50	1	58.60	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	0.00	1	60.10	60.40	-1	3,844	-0.03%
2024/09/27	1	61.20	1	60.90	60.70	0	3,993	0.00%
2024/09/26	0	0.00	2.4	61.33	60.50	-2.4	4,021	-0.06%
2024/09/25	0	61.48	0	0.00	61.40	0	4,055	0.00%
2024/09/23	1	61.00	0	0.00	60.50	1	4,241	0.02%
2024/09/20	1.1	60.84	0	0.00	60.40	1.1	4,326	0.03%
2024/09/19	1.2	60.52	0	0.00	61.20	1.2	4,278	0.03%
2024/09/18	7	60.49	0	0.00	59.50	7	4,272	0.16%
2024/09/16	1	62.00	0	0.00	62.10	1	4,088	0.02%
2024/09/13	1	62.50	0	0.00	62.20	1	4,124	0.02%
2024/09/04	1	64.30	1	65.00	64.00	0	3,989	0.00%
2024/09/03	0	0.00	1	68.90	66.30	-1	4,008	-0.02%
2024/09/02	0	0.00	2	69.40	68.90	-2	4,017	-0.05%
2024/08/30	0	0.00	1	69.10	69.30	-1	4,065	-0.02%
2024/08/27	1	67.20	0	0.00	67.20	1	4,097	0.02%
2024/08/26	0	0.00	1	67.50	67.30	-1	4,066	-0.02%
2024/08/22	1	66.10	0	0.00	66.40	1	4,059	0.02%
2024/08/16	0	0.00	3	65.50	65.30	-3	4,243	-0.07%
2024/08/14	0	0.00	3	65.50	65.30	-3	4,459	-0.07%
2024/08/13	7	64.99	0	0.00	64.90	7	4,559	0.15%
2024/08/12	0	0.00	3	64.60	65.20	-3	4,584	-0.07%
2024/08/09	5.7	63.21	5	63.22	63.90	0.7	4,595	0.02%
2024/08/08	0	0.00	2	61.20	61.80	-2	4,588	-0.04%
2024/08/06	0	0.00	1	60.00	59.80	-1	4,607	-0.02%
2024/08/05	6	59.47	0	0.00	59.30	6	4,598	0.13%
2024/07/23	14	63.57	16	64.39	63.80	-2	4,623	-0.04%
2024/07/22	26.2	63.90	22	64.39	63.60	4.2	4,628	0.09%
2024/07/19	17	66.91	13	66.10	66.00	4	4,555	0.09%
2024/07/18	0	0.00	1	67.80	68.00	-1	4,590	-0.02%
2024/07/16	3.2	68.16	2	68.20	68.50	1.2	4,710	0.03%
2024/07/15	0	0.00	5	67.36	68.00	-5	4,795	-0.10%
2024/07/12	2	66.80	0	0.00	67.40	2	4,807	0.04%
2024/07/11	1	67.20	0	0.00	66.80	1	4,811	0.02%
2024/07/10	1.1	66.65	0	0.00	66.30	1.1	4,851	0.02%
2024/07/09	2	67.30	0	0.00	67.00	2	4,822	0.04%
2024/07/08	1	68.20	1	68.00	67.80	0	4,811	0.00%
2024/07/05	0	69.50	0	0.00	68.90	0	4,815	0.00%
2024/07/04	0	0.00	1	69.60	69.20	-1	4,912	-0.02%
2024/07/03	1	69.20	12	69.20	69.10	-11	4,897	-0.22%
2024/07/02	14	68.21	12	68.80	68.80	2	4,802	0.04%
2024/07/01	16	68.53	18	68.82	69.40	-2	4,790	-0.04%
2024/06/28	24.1	68.80	20	68.50	68.50	4.1	4,769	0.09%
2024/06/27	1	73.60	0	0.00	73.10	1	4,645	0.02%
2024/06/26	15	74.70	12	74.40	74.40	3	4,980	0.06%
2024/06/25	20	73.90	23	74.68	76.00	-3	5,126	-0.06%
2024/06/24	10	74.80	13	75.35	75.00	-3	5,297	-0.06%
2024/06/21	13	76.04	2	76.35	76.00	11	5,327	0.21%
2024/06/20	0	0.00	8	76.30	76.50	-8	5,349	-0.15%
2024/06/19	0	0.00	3	76.07	75.20	-3	5,426	-0.06%
2024/06/18	0	0.00	2.3	75.59	75.20	-2.3	5,536	-0.04%
2024/06/17	2	75.20	1	75.50	74.90	1	5,901	0.02%
2024/06/14	14	74.88	4	74.70	74.70	10	6,274	0.16%
2024/06/13	13	75.57	13	75.70	75.50	0	6,406	0.00%
2024/06/12	12.1	75.00	14	75.59	76.20	-1.9	6,395	-0.03%
2024/06/07	0	0.00	1	75.80	75.80	-1	6,467	-0.02%
2024/06/06	13	74.85	13	75.32	75.50	0	6,495	0.00%
2024/06/05	14.2	75.21	13	75.99	75.00	1.2	6,519	0.02%
2024/06/04	0	0.00	4	74.50	75.80	-4	6,781	-0.06%
2024/05/31	2	73.50	3	73.43	72.60	-1	6,972	-0.01%
2024/05/30	2	73.80	5	73.62	73.90	-3	7,091	-0.04%
2024/05/29	0	0.00	5	74.00	73.60	-5	7,284	-0.07%
2024/05/28	2.1	73.85	5.2	73.66	73.90	-3.1	7,423	-0.04%
2024/05/27	3	72.73	1	72.90	73.00	2	7,430	0.03%
2024/05/24	2	71.60	0	0.00	72.60	2	7,463	0.03%
2024/05/23	4	72.35	1	72.00	71.10	3	7,526	0.04%
2024/05/22	2	72.30	2	72.60	72.50	0	7,488	0.00%
2024/05/20	7	71.46	2	71.90	71.50	5	7,378	0.07%
2024/05/17	15	72.27	12	71.60	71.60	3	7,295	0.04%
2024/05/16	0	0.00	2	73.65	73.60	-2	7,263	-0.03%
2024/05/15	1.2	72.92	0	0.00	72.70	1.2	7,338	0.02%
2024/05/14	13	72.57	12	72.30	72.20	1	7,397	0.01%
2024/05/13	1	72.70	1	72.80	73.00	0	7,428	0.00%
2024/05/10	0	0.00	1	72.90	72.60	-1	7,486	-0.01%
2024/05/09	2.1	71.96	0	0.00	71.70	2.1	7,538	0.03%
2024/05/07	0.1	72.10	5	72.06	72.50	-4.9	7,515	-0.07%
2024/05/06	16	72.14	12	72.00	72.00	4	7,494	0.05%
2024/05/02	0	0.00	1	73.00	73.40	-1	7,588	-0.01%
2024/04/30	1.2	72.50	0	0.00	73.30	1.2	7,628	0.02%
2024/04/29	28	73.61	26	72.32	72.30	2	7,587	0.03%
2024/04/26	12	77.80	12	77.50	77.50	0	7,457	0.00%
2024/04/24	12	78.00	17	79.34	79.30	-5	7,617	-0.07%
2024/04/23	0	0.00	3	77.07	77.70	-3	7,676	-0.04%
2024/04/22	20	78.20	21	77.67	77.70	-1	7,751	-0.01%
2024/04/19	4	78.85	1	79.70	79.80	3	7,664	0.04%
2024/04/17	0	0.00	5	79.20	78.50	-5	7,682	-0.07%
2024/04/16	12	78.17	0	0.00	78.30	12	7,749	0.15%
2024/04/15	3	78.57	0	0.00	79.00	3	7,718	0.04%
2024/04/12	1	79.50	1.2	79.74	79.30	-0.2	7,741	0.00%
2024/04/11	5	79.82	4	79.33	80.00	1	7,753	0.01%
2024/04/10	6	80.80	1	82.10	79.50	5	7,790	0.06%
2024/04/09	13	80.78	11	80.84	80.80	2	7,710	0.03%
2024/04/08	1	81.50	1	80.90	81.50	0	7,808	0.00%
2024/04/02	1	82.90	0	0.00	82.40	1	7,892	0.01%
2024/04/01	2	82.85	3	82.67	82.60	-1	7,925	-0.01%
2024/03/29	18	81.38	13	82.48	83.60	5	7,995	0.06%
2024/03/28	9	84.02	2	84.35	82.30	7	7,756	0.09%
2024/03/27	6	81.55	5.4	83.58	84.00	0.6	7,619	0.01%
2024/03/26	3	79.97	1	78.80	79.80	2	7,533	0.03%
2024/03/25	6	81.28	1	81.20	81.50	5	7,534	0.07%
2024/03/22	9	82.57	6	82.83	81.90	3	7,656	0.04%
2024/03/21	6	85.85	5.1	85.26	85.80	0.9	7,676	0.01%
2024/03/20	14.1	86.58	24.8	86.74	85.00	-10.7	7,656	-0.14%
2024/03/19	11	84.67	37	85.13	85.60	-26	7,407	-0.35%
2024/03/18	2	79.75	11	79.85	80.90	-9	7,155	-0.13%
2024/03/15	2	76.50	4.1	77.43	76.80	-2.1	7,097	-0.03%
2024/03/14	14	77.58	13	76.19	76.10	1	7,092	0.01%
2024/03/13	3	78.90	5	78.24	77.80	-2	7,099	-0.03%
2024/03/12	4	77.40	4	78.00	77.60	0	7,120	0.00%
2024/03/11	13	78.47	12	77.60	77.00	1	7,290	0.01%
2024/03/08	32	78.15	55.6	78.65	79.10	-23.6	7,393	-0.32%
2024/03/07	6	77.58	14.3	77.85	78.60	-8.3	7,435	-0.11%
2024/03/06	7.3	76.10	1	76.80	77.00	6.3	7,346	0.09%
2024/03/05	36	76.33	16	76.45	76.60	20	7,364	0.27%
2024/03/04	13.2	76.03	20	75.84	76.10	-6.8	7,230	-0.09%
2024/03/01	2.4	72.39	2	72.70	72.70	0.4	7,016	0.01%
2024/02/29	14	70.93	13	71.20	71.00	1	6,895	0.01%
2024/02/27	15	71.27	12	72.00	71.50	3	6,881	0.04%
2024/02/26	0	0.00	5	73.56	72.50	-5	6,876	-0.07%
2024/02/23	2	74.65	11	74.72	74.10	-9	6,867	-0.13%
2024/02/22	1	74.40	0	0.00	74.80	1	6,855	0.01%
2024/02/21	0	0.00	6	73.48	73.40	-6	6,806	-0.09%
2024/02/20	1	73.40	1	73.50	73.30	0	6,821	0.00%
2024/02/19	4	73.55	1	73.60	74.10	3	6,814	0.04%
2024/02/16	12.1	74.46	0	0.00	73.90	12.1	6,785	0.18%
2024/02/15	2	74.00	2	73.20	74.00	0	6,735	0.00%
2024/02/05	1.1	71.83	0	0.00	71.80	1.1	6,765	0.02%
2024/02/02	3	71.73	1	73.20	71.80	2	6,752	0.03%
2024/02/01	1	72.70	0	0.00	73.00	1	6,716	0.01%
2024/01/29	1.1	73.59	2	73.90	74.40	-0.9	6,865	-0.01%
2024/01/25	0	0.00	3	75.00	75.60	-3	6,949	-0.04%
2024/01/24	1	75.50	2	75.50	75.50	-1	6,955	-0.01%
2024/01/23	4	75.30	1	75.70	75.20	3	7,008	0.04%
2024/01/22	3	75.70	1	76.00	75.70	2	6,986	0.03%
2024/01/19	5	75.72	3	76.00	75.30	2	7,183	0.03%
2024/01/18	0	0.00	1	73.60	74.30	-1	7,100	-0.01%
2024/01/17	2	73.30	4	73.50	72.90	-2	7,019	-0.03%
2024/01/16	8	73.04	3	72.83	73.20	5	6,960	0.07%
2024/01/15	1	71.90	0	0.00	72.10	1	6,909	0.01%
2024/01/12	0	0.00	1	71.00	71.50	-1	6,964	-0.01%
2024/01/11	2	70.60	0	0.00	70.60	2	6,927	0.03%
2024/01/10	1	71.90	0	0.00	71.80	1	6,867	0.01%
2024/01/09	1	71.60	1	71.50	71.00	0	6,789	0.00%
2024/01/08	2	71.05	1	71.20	71.20	1	6,765	0.01%
2024/01/05	1	72.10	0	0.00	72.10	1	6,772	0.01%
2024/01/04	1	71.50	1	71.80	72.80	0	6,733	0.00%
2024/01/03	6	72.40	1	72.60	72.40	5	6,664	0.08%
2024/01/02	1	73.10	1	73.30	73.30	0	6,628	0.00%
2023/12/29	2	73.55	1	74.70	74.00	1	6,534	0.02%
2023/12/28	5	74.28	0	0.00	73.90	5	6,491	0.08%
2023/12/27	2	74.70	0	0.00	74.60	2	6,507	0.03%
2023/12/26	1	73.50	0	0.00	73.90	1	6,523	0.02%
2023/12/25	5.1	73.36	3	73.17	72.90	2.1	6,440	0.03%
2023/12/22	7.1	75.04	0	0.00	75.20	7.1	6,332	0.11%
2023/12/21	2	74.90	9	75.30	74.70	-7	6,267	-0.11%
2023/12/20	1	76.30	0.1	76.30	76.10	0.9	6,188	0.02%
2023/12/19	4	76.40	4	76.80	76.80	0	6,160	0.00%
2023/12/18	1	80.59	5	81.26	78.50	-4	6,053	-0.07%
2023/12/15	16	82.26	17	82.15	81.00	-1	6,103	-0.02%
2023/12/14	4	81.53	14	81.71	82.00	-10	6,079	-0.16%
2023/12/13	5	80.82	3	80.70	80.40	2	6,085	0.03%
2023/12/12	5	80.10	24	80.11	80.60	-19	6,078	-0.31%
2023/12/11	18	78.11	23	78.97	78.60	-5	6,141	-0.08%
2023/12/08	1	78.50	10	78.84	77.90	-9	6,309	-0.14%
2023/12/07	41.1	77.90	21	78.20	77.50	20.1	6,546	0.31%
2023/12/06	25.1	79.21	44	79.70	79.80	-18.9	6,603	-0.29%
2023/12/05	40	77.04	28	77.78	76.40	12	6,492	0.18%
2023/12/04	30	77.80	26	78.13	77.50	4	6,460	0.06%
2023/12/01	5	73.78	19.5	73.80	74.40	-14.5	6,201	-0.23%
2023/11/30	7	71.24	1	70.40	70.40	6	6,133	0.10%
2023/11/29	2	70.10	3	70.30	70.40	-1	6,106	-0.02%
2023/11/28	0	0.00	0	68.97	69.60	0	6,162	0.00%
2023/11/27	0	69.50	0	0.00	68.70	0	6,174	0.00%
2023/11/24	3.5	69.47	2	70.00	69.30	1.5	6,227	0.02%
2023/11/22	0	70.20	7	69.91	70.20	-7	6,305	-0.11%
2023/11/21	0	69.00	2	69.50	68.90	-2	6,298	-0.03%
2023/11/20	1	68.80	0	0.00	68.90	1	6,390	0.02%
2023/11/17	0	0.00	12	69.43	69.30	-12	6,529	-0.18%
2023/11/16	0	0.00	1	68.90	68.70	-1	6,524	-0.02%
2023/11/15	0	0.00	5	68.52	68.30	-5	6,509	-0.08%
2023/11/14	0	0.00	1	69.10	68.70	-1	6,501	-0.02%
2023/11/13	8	69.26	6	69.03	69.10	2	6,486	0.03%
2023/11/10	1	67.60	0	0.00	67.80	1	6,399	0.02%
2023/11/09	0	0.00	1.3	67.10	67.10	-1.3	6,408	-0.02%
2023/11/08	2.3	68.53	2	68.35	67.60	0.3	6,440	0.00%
2023/11/07	1	67.10	4.1	67.81	67.80	-3.1	6,406	-0.05%
2023/11/06	5.3	66.96	18	67.83	67.90	-12.7	6,390	-0.20%
2023/11/03	0	0.00	6	66.50	66.90	-6	6,306	-0.10%
2023/11/02	3	65.50	2	65.70	66.00	1	6,288	0.02%
2023/11/01	1	65.60	2	65.00	64.80	-1	6,320	-0.02%
2023/10/31	4	64.95	4	65.15	65.00	0	6,313	0.00%
2023/10/30	1	64.50	0	0.00	64.60	1	6,366	0.02%
2023/10/27	29	65.79	27.1	64.94	64.00	1.9	6,470	0.03%
2023/10/26	2	63.70	4.2	64.74	64.30	-2.2	6,517	-0.03%
2023/10/25	2.2	64.81	1.3	65.08	64.90	0.9	6,834	0.01%
2023/10/24	5	64.68	7	65.09	64.60	-2	6,896	-0.03%
2023/10/23	10	64.92	6.3	64.67	64.20	3.8	6,867	0.05%
2023/10/20	4.3	64.98	7	64.27	65.00	-2.8	6,837	-0.04%
2023/10/18	0	0.00	1	62.60	62.70	-1	6,961	-0.01%
2023/10/17	1	62.70	0	0.00	62.40	1	7,098	0.01%
2023/10/12	0	0.00	5	61.74	62.40	-5	7,422	-0.07%
2023/10/11	2	62.40	0	0.00	61.80	2	7,518	0.03%
2023/10/06	3	62.60	2	62.10	62.10	1	7,644	0.01%
2023/10/05	0.1	63.00	0	0.00	62.80	0.1	7,650	0.00%
2023/10/04	2	60.70	3	61.53	62.00	-1	7,686	-0.01%
2023/09/28	1.2	62.47	0	0.00	62.50	1.2	7,649	0.02%
2023/09/27	6	61.50	0	0.00	61.80	6	7,733	0.08%
2023/09/26	5	62.78	4	62.50	62.20	1	7,868	0.01%
2023/09/25	12.1	63.50	2	62.95	63.20	10.1	7,928	0.13%
2023/09/22	8	63.18	2	63.50	63.40	6	7,983	0.08%
2023/09/20	5	66.52	10	65.67	65.00	-5	8,003	-0.06%
2023/09/19	0	0.00	2	68.00	67.80	-2	7,885	-0.03%
2023/09/18	0	67.30	3	68.37	67.30	-3	7,881	-0.04%
2023/09/15	4	68.43	1	69.10	68.40	3	7,932	0.04%
2023/09/14	3	68.37	4.1	68.78	68.30	-1.1	8,033	-0.01%
2023/09/13	3	69.03	3.1	69.29	69.30	-0.1	8,128	0.00%
2023/09/12	23.1	68.46	38.5	68.15	68.20	-15.4	8,139	-0.19%
2023/09/11	4	66.80	17.1	66.08	65.60	-13.1	8,096	-0.16%
2023/09/08	2.1	66.25	4	66.00	65.80	-1.9	8,040	-0.02%
2023/09/07	1	64.90	4.8	65.94	65.00	-3.8	8,038	-0.05%
2023/09/06	1	64.60	3	64.87	65.00	-2	7,993	-0.03%
2023/09/05	10.1	63.01	13	63.85	64.40	-3	7,953	-0.04%
2023/09/04	1	63.10	25	62.10	63.30	-24	7,886	-0.30%
2023/09/01	0.5	62.50	11	62.69	62.70	-10.5	7,876	-0.13%
2023/08/31	0	0.00	8	62.14	62.50	-8	7,809	-0.10%
2023/08/30	2	62.05	24	62.05	62.00	-22	7,806	-0.28%
2023/08/29	1	61.50	0	0.00	61.50	1	7,807	0.01%
2023/08/28	10	61.20	1	61.20	61.10	9	7,794	0.12%
2023/08/25	0	0.00	11	61.53	61.50	-11	7,717	-0.14%
2023/08/24	23	61.58	28.1	61.91	61.40	-5.1	7,713	-0.07%
2023/08/23	3.1	60.90	11	60.54	60.90	-7.9	7,717	-0.10%
2023/08/18	1	58.90	2	58.20	58.20	-1	7,805	-0.01%
2023/08/17	1	58.50	1	59.10	59.00	0	7,784	0.00%
2023/08/16	0	0.00	8	57.80	58.00	-8	7,780	-0.10%
2023/08/15	4	57.90	10	58.35	58.40	-6	7,789	-0.08%
2023/08/14	20.1	57.70	16	57.53	57.30	4.1	7,782	0.05%
2023/08/11	11.1	58.78	0	0.00	58.80	11.1	7,709	0.14%
2023/08/10	11.1	59.76	18	59.67	59.50	-7	7,662	-0.09%
2023/08/09	11	60.33	3	60.70	60.70	8	7,615	0.11%
2023/08/07	1.2	61.31	2	61.65	61.70	-0.9	7,542	-0.01%
2023/08/02	6.1	61.05	12	60.40	60.40	-5.9	7,414	-0.08%
2023/08/01	15	61.15	12.2	60.82	60.70	2.8	7,291	0.04%
2023/07/31	22.3	63.13	21.3	63.74	61.70	1	7,170	0.01%
2023/07/28	23.2	63.52	27.3	64.00	64.10	-4.1	6,834	-0.06%
2023/07/27	39.1	60.57	1	61.50	61.50	38.1	6,461	0.59%
2023/07/26	25	61.70	20	61.60	61.40	5	6,392	0.08%
2023/07/25	0	0.00	20	62.27	62.40	-20	6,388	-0.31%
2023/07/24	7.1	61.75	1.1	61.25	61.80	6.1	6,360	0.10%
2023/07/21	35.2	62.46	6	62.52	63.30	29.2	6,277	0.47%
2023/07/20	14	63.51	0	0.00	63.90	14	6,173	0.23%
2023/07/19	25.3	63.80	14.4	63.58	63.50	10.9	6,018	0.18%
2023/07/18	2.2	62.63	6	62.43	63.00	-3.8	5,804	-0.07%
2023/07/17	1	61.20	5	62.38	62.30	-4	5,787	-0.07%
2023/07/14	7.2	61.97	2	61.35	61.10	5.2	5,768	0.09%
2023/07/13	1	62.50	21	62.01	62.00	-20	5,679	-0.35%
2023/07/12	0	60.90	3	60.90	60.70	-3	5,566	-0.05%
2023/07/11	3	61.30	7	61.13	61.40	-4	5,602	-0.07%
2023/07/10	0	60.30	1	61.30	60.90	-1	5,564	-0.02%
2023/07/07	0	61.00	0	0.00	60.40	0	5,564	0.00%
2023/07/06	1	61.60	4	61.33	61.00	-3	5,565	-0.05%
2023/07/05	13.1	63.06	8	63.20	62.40	5.1	5,534	0.09%
2023/07/03	3	61.70	1	61.20	61.40	2	5,325	0.04%
2023/06/30	2	60.70	1	60.40	60.90	1	5,283	0.02%
2023/06/29	9	60.18	1	60.10	60.30	8	5,241	0.15%
2023/06/28	3	61.50	3	61.30	61.10	0	5,207	0.00%
2023/06/27	1	60.30	2.5	60.73	60.40	-1.5	5,197	-0.03%
2023/06/26	6.7	59.31	0	0.00	59.60	6.7	5,216	0.13%
2023/06/21	4.5	60.29	5	60.28	60.20	-0.6	5,152	-0.01%
2023/06/20	10.1	62.64	3	62.47	61.70	7.1	5,035	0.14%
2023/06/19	7	65.23	3	65.27	65.50	4	4,856	0.08%
2023/06/16	8.1	64.20	8.5	64.03	64.00	-0.5	4,636	-0.01%
2023/06/15	14	63.22	102	62.80	63.90	-88	4,478	-1.96%	大賣/
2023/06/14	11.3	61.30	1	61.30	61.40	10.3	4,336	0.24%
2023/06/13	3	60.13	4.1	60.01	60.50	-1.1	4,458	-0.03%
2023/06/09	8.2	59.90	5	60.06	60.20	3.2	4,588	0.07%
2023/06/08	4.3	59.17	0	59.10	59.40	4.3	4,606	0.09%
2023/06/07	1.2	58.98	4	59.08	59.10	-2.8	4,715	-0.06%
2023/06/05	2	58.75	4	58.50	58.80	-2	4,956	-0.04%
2023/06/02	2	58.20	0	0.00	58.50	2	5,141	0.04%
2023/06/01	0	0.00	1.2	57.70	58.10	-1.2	5,147	-0.02%
2023/05/31	0.1	58.00	0	0.00	58.20	0.1	5,204	0.00%
2023/05/30	0	58.10	10	58.30	58.30	-10	5,186	-0.19%
2023/05/29	3	58.00	1	58.50	58.40	2	5,167	0.04%
2023/05/26	3	57.33	13	57.38	57.40	-10	5,104	-0.20%
2023/05/22	5	54.30	0	0.00	54.10	5	4,965	0.10%
2023/05/17	1	53.70	0	0.00	53.60	1	5,132	0.02%
2023/05/11	12	53.55	1	53.30	53.30	11	5,274	0.21%
2023/05/10	6	53.70	0	0.00	53.70	6	5,350	0.11%
2023/05/08	0	0.00	5	54.30	54.20	-5	5,369	-0.09%
2023/05/05	6	53.30	3	53.60	53.90	3	5,402	0.06%
2023/05/02	0	0.00	5	54.00	53.90	-5	5,576	-0.09%
2023/04/26	0	0.00	2	52.90	53.30	-2	5,670	-0.04%
2023/04/25	0.1	53.78	0	0.00	53.00	0.1	5,641	0.00%
2023/04/21	1	56.00	0	0.00	54.60	1	5,579	0.02%
2023/04/20	6	55.80	7	55.96	55.80	-1	5,528	-0.02%
2023/04/19	6	57.10	3	56.60	56.50	3	5,485	0.05%
2023/04/18	1	57.70	0	0.00	57.20	1	5,428	0.02%
2023/04/17	3	57.60	4	57.45	57.60	-1	5,417	-0.02%
2023/04/14	1	57.40	1	57.50	57.40	0	5,383	0.00%
2023/04/13	4	58.20	2	57.70	57.70	2	5,332	0.04%
2023/04/12	8	58.40	1	58.40	58.40	7	5,311	0.13%
2023/04/11	1.1	58.37	1	58.00	58.30	0.1	5,258	0.00%
2023/04/07	6	57.92	1	58.10	58.00	5	5,191	0.10%
2023/04/06	10	57.90	12	57.64	58.30	-2	5,139	-0.04%
2023/03/31	4	57.62	3	57.70	57.50	1	5,082	0.02%
2023/03/30	14	56.74	3	57.37	57.40	11	5,037	0.22%
2023/03/29	16	56.08	2	55.80	56.00	14	5,003	0.28%
2023/03/28	0	0.00	4	56.38	56.10	-4	4,986	-0.08%
2023/03/27	2	57.05	8	57.36	56.70	-6	4,901	-0.12%
2023/03/24	5	58.54	8	58.19	58.00	-3	4,809	-0.06%
2023/03/23	7	57.77	8	57.70	58.40	-1	4,764	-0.02%
2023/03/22	0	0.00	4	58.05	57.70	-4	4,696	-0.09%
2023/03/21	2	57.50	6	57.53	58.00	-4	4,642	-0.09%
2023/03/20	2	57.75	3	58.23	57.60	-1	4,600	-0.02%
2023/03/17	5	57.86	1	57.70	57.70	4	4,536	0.09%
2023/03/16	31	58.20	16	59.11	57.20	15	4,434	0.34%
2023/03/15	7	59.03	5	59.04	58.50	2	4,213	0.05%
2023/03/14	28	57.64	12	58.07	57.30	16	4,080	0.39%
2023/03/13	0	56.60	2	57.00	57.40	-2	3,957	-0.05%
2023/03/10	29	57.26	10	57.40	56.50	19	3,845	0.50%
2023/03/09	0	0.00	3	59.20	59.40	-3	3,717	-0.08%
2023/03/08	3	59.07	2	59.80	59.60	1	3,611	0.03%
2023/03/07	20	58.56	16.8	58.50	58.90	3.2	3,442	0.09%
2023/03/06	5	56.84	11	57.03	56.90	-6	3,315	-0.18%
2023/03/03	5	56.10	5	56.20	56.40	0	3,276	0.00%
2023/03/02	0	54.90	0	0.00	54.90	0	3,274	0.00%
2023/03/01	3	54.70	1	54.80	55.10	2	3,282	0.06%
2023/02/24	10	55.81	2	56.15	56.10	8	3,275	0.24%
2023/02/22	22	53.93	22	54.73	54.80	0	3,171	0.00%
2023/02/21	1	54.60	0	0.00	54.40	1	3,187	0.03%
2023/02/17	0	0.00	2	55.10	55.00	-2	3,274	-0.06%
2023/02/16	0.1	54.30	0	54.40	54.30	0.1	3,295	0.00%
2023/02/15	0.2	54.72	0	0.00	54.30	0.2	3,415	0.00%
2023/02/14	0	55.80	6	55.70	55.90	-6	3,387	-0.18%
2023/02/13	0	0.00	2	55.70	55.90	-2	3,474	-0.06%
2023/02/10	0	56.00	0.1	55.27	55.30	-0.1	3,588	0.00%
2023/02/09	0	55.80	0	0.00	56.00	0	3,616	0.00%
2023/02/08	4	55.65	8	55.91	56.10	-4	3,639	-0.11%
2023/02/07	2	55.70	5	55.80	56.40	-3	3,581	-0.08%
2023/02/06	0	0.00	1.2	55.47	55.50	-1.2	3,626	-0.03%
2023/02/03	3	55.20	2	55.10	55.10	1	3,748	0.03%
2023/02/02	7	55.19	0	0.00	54.70	7	3,735	0.19%
2023/02/01	0	0.00	1	53.60	53.90	-1	3,795	-0.03%
2023/01/30	4	52.85	3	52.50	53.00	1	3,744	0.03%
2023/01/17	4	51.15	1	51.00	51.10	3	3,697	0.08%
2023/01/16	2	50.70	0.2	51.00	50.90	1.9	3,724	0.05%
2023/01/13	1	50.40	1	50.10	50.10	0	3,724	0.00%
2023/01/12	0	50.46	0	0.00	50.40	0	3,791	0.00%
2023/01/11	0	0.00	1	50.70	50.50	-1	3,854	-0.03%
2023/01/09	1	50.60	1	51.30	50.90	0	3,945	0.00%
2023/01/06	1	49.90	0	49.95	50.10	1	3,930	0.03%
2023/01/05	0	49.75	0	49.75	50.00	0	3,981	0.00%
2023/01/04	1	49.45	1	49.50	49.50	0	4,006	0.00%
2023/01/03	0	49.60	0	0.00	49.60	0	4,062	0.00%
2022/12/30	0	0.00	0	49.25	49.60	0	4,069	0.00%
2022/12/29	0	47.95	0	0.00	48.30	0	4,076	0.00%
2022/12/28	1	48.20	18	48.15	48.20	-17	4,116	-0.41%
2022/12/23	0.1	49.84	0	50.00	49.85	0	4,190	0.00%
2022/12/22	1	51.00	0	0.00	50.30	1	4,214	0.02%
2022/12/21	0	0.00	3	49.75	49.90	-3	4,223	-0.07%
2022/12/20	0	0.00	1	49.85	48.20	-1	4,195	-0.02%
2022/12/19	2	50.05	2	50.20	50.10	0	4,203	0.00%
2022/12/16	1	50.10	0	50.50	50.70	1	4,206	0.02%
2022/12/15	2	50.40	1.1	50.39	50.60	0.9	4,210	0.02%
2022/12/14	1	50.60	0	50.57	50.60	1	4,232	0.02%
2022/12/12	0.2	50.15	1	50.10	49.90	-0.8	4,281	-0.02%
2022/12/09	1	51.29	1	50.50	50.30	0	4,294	0.00%
2022/12/08	0	0.00	2	50.10	50.70	-2	4,313	-0.05%
2022/12/07	0	0.00	3	50.30	50.10	-3	4,324	-0.07%
2022/12/06	0	0.00	1	50.50	50.60	-1	4,321	-0.02%
2022/12/05	1	51.90	1	52.00	52.10	0	4,321	0.00%
2022/12/02	1	50.70	1	50.89	51.00	0	4,380	0.00%
2022/12/01	3	50.47	1	50.59	50.30	2	4,376	0.05%
2022/11/30	1	49.85	0	0.00	49.80	1	4,355	0.02%
2022/11/29	1	49.50	1	48.95	49.55	0	4,402	0.00%
2022/11/28	6	50.00	0	0.00	49.65	6	4,372	0.14%
2022/11/25	1	50.10	0	0.00	50.10	1	4,293	0.02%
2022/11/24	0	0.00	5	49.35	49.25	-5	4,259	-0.12%
2022/11/23	5	50.10	0	0.00	50.10	5	4,175	0.12%
2022/11/22	0	50.10	0	0.00	50.10	0	4,174	0.00%
2022/11/21	0	50.00	3.4	50.01	50.10	-3.3	4,172	-0.08%
2022/11/18	0	50.10	15	50.22	50.10	-15	4,186	-0.36%
2022/11/17	0	50.10	3	50.07	50.30	-3	4,147	-0.07%
2022/11/16	1.1	48.93	0	0.00	50.00	1.1	4,132	0.03%
2022/11/15	5	48.96	0	0.00	48.90	5	4,093	0.12%
2022/11/14	5	48.93	4	48.79	48.70	1	4,045	0.02%
2022/11/11	2	48.18	5	48.30	48.35	-3	3,975	-0.08%
2022/11/10	0	0.00	0	46.55	46.75	0	3,816	0.00%
2022/11/09	3	45.75	1	46.05	46.15	2	3,794	0.05%
2022/11/08	2	45.80	3	45.68	45.30	-1	3,716	-0.03%
2022/11/07	3.3	45.20	8	44.96	44.85	-4.7	3,619	-0.13%
2022/11/04	0	0.00	20	44.44	44.65	-20	3,607	-0.55%
2022/11/03	2	43.63	2	43.80	44.00	0	3,581	0.00%
2022/11/02	17	44.23	6	43.83	43.85	11	3,611	0.30%
2022/11/01	7	43.32	5	43.58	43.95	2	3,661	0.05%
2022/10/31	0.2	41.95	1	42.05	41.85	-0.8	3,563	-0.02%
2022/10/28	6	42.72	14	42.77	41.65	-8	3,615	-0.22%
2022/10/27	1	40.40	0	0.00	40.60	1	3,500	0.03%
2022/10/26	6	40.17	6	39.86	39.70	0	3,520	0.00%
2022/10/25	7	40.49	21	40.55	39.75	-14	3,551	-0.39%
2022/10/24	2	40.00	0	39.86	39.70	2	3,576	0.06%
2022/10/21	0	38.80	1	38.70	38.70	-1	3,586	-0.03%
2022/10/20	1	38.50	0	0.00	38.85	1	3,572	0.03%
2022/10/19	1.9	39.88	2	39.33	39.30	-0.1	3,566	0.00%
2022/10/18	22	39.95	0	0.00	40.15	22	3,549	0.62%
2022/10/14	3	40.37	3	40.52	40.70	0	3,541	0.00%
2022/10/13	0.2	39.77	0	0.00	38.50	0.2	3,635	0.01%
2022/10/12	6	40.24	0	0.00	40.15	6	3,611	0.17%
2022/10/11	0.5	41.55	0	0.00	41.00	0.5	3,652	0.01%
2022/10/07	1	44.30	1	44.25	44.25	0	3,672	0.00%
2022/10/06	12	43.65	12	43.89	44.15	0	3,702	0.00%
2022/10/05	9	44.21	9	43.72	43.60	0	3,719	0.00%
2022/10/04	1	43.30	6	43.40	43.40	-5	3,743	-0.13%
2022/10/03	2	41.75	2	42.82	42.50	0	3,799	0.00%
2022/09/30	4	40.69	3	41.45	41.80	1	3,847	0.03%
2022/09/29	5	41.05	4	40.78	40.90	1	3,860	0.03%
2022/09/28	6	40.57	4	39.98	39.40	2	3,851	0.05%
2022/09/27	4	41.06	2	41.23	41.40	2	3,850	0.05%
2022/09/26	4	42.10	3	40.58	40.65	1	3,860	0.03%
2022/09/23	5.1	43.06	6	42.82	42.90	-0.9	3,865	-0.02%
2022/09/22	0.1	43.00	0	0.00	43.80	0.1	3,907	0.00%
2022/09/21	1	43.05	0	44.00	43.20	1	3,920	0.03%
2022/09/19	2.1	44.64	1	43.95	44.00	1.1	3,970	0.03%
2022/09/16	2	45.30	1	45.55	45.00	1	3,966	0.03%
2022/09/15	1.1	46.56	2	46.65	46.10	-1	4,002	-0.02%
2022/09/14	3	46.10	2	46.80	46.80	1	4,046	0.02%
2022/09/13	5	46.85	6	46.68	46.70	-1	4,061	-0.02%
2022/09/12	8	46.69	4	46.72	46.65	4	4,086	0.10%
2022/09/08	14	45.21	9	45.27	46.00	5	4,072	0.12%
2022/09/07	0	42.93	0	0.00	42.65	0	4,050	0.00%
2022/09/06	5	43.82	4	43.01	43.25	1	4,107	0.02%
2022/09/05	2.1	44.04	8	43.85	43.50	-5.9	4,158	-0.14%
2022/09/02	2	45.60	2	45.65	45.60	0	4,154	0.00%
2022/09/01	2	45.65	4	45.45	45.40	-2	4,189	-0.05%
2022/08/31	5	45.75	0	0.00	45.80	5	4,218	0.12%
2022/08/30	0	0.00	4	45.12	44.95	-4	4,227	-0.09%
2022/08/29	1	44.45	6	44.40	44.80	-5	4,249	-0.12%
2022/08/26	2	46.00	2.1	45.70	45.55	-0.1	4,283	0.00%
2022/08/25	5	45.80	1	45.60	46.10	4	4,437	0.09%
2022/08/24	5	44.89	2	44.60	44.50	3	4,566	0.07%
2022/08/23	0	0.00	1	44.65	44.50	-1	4,650	-0.02%
2022/08/19	2	45.95	5	45.85	45.70	-3	4,610	-0.07%
2022/08/18	3	45.60	7	45.71	45.65	-4	4,581	-0.09%
2022/08/17	7	46.19	8	46.02	45.85	-1	4,553	-0.02%
2022/08/16	4	45.55	5	45.82	45.60	-1	4,514	-0.02%
2022/08/15	4	44.94	5	44.90	44.95	-1	4,458	-0.02%
2022/08/12	5	44.06	9	44.16	44.10	-4	4,395	-0.09%
2022/08/11	4	43.54	5.1	43.65	43.50	-1.1	4,350	-0.02%
2022/08/10	2	43.03	4	43.10	43.00	-2	4,290	-0.05%
2022/08/09	11	43.09	6	43.25	43.50	5	4,269	0.12%
2022/08/08	7	42.92	16	43.22	43.50	-9	4,212	-0.21%
2022/08/05	0.2	41.46	5	41.59	41.50	-4.8	4,074	-0.12%
2022/08/04	12	41.13	5	40.85	41.00	7	4,032	0.17%
2022/08/03	3	40.65	6	41.13	40.80	-3	3,925	-0.08%
2022/08/02	2.9	40.47	6	40.12	40.00	-3.1	3,873	-0.08%
2022/08/01	12	41.46	4	41.65	41.20	8	3,837	0.21%
2022/07/29	11	40.91	9	40.96	41.15	2	3,775	0.05%
2022/07/28	6.1	39.68	1	39.90	39.90	5.1	3,698	0.14%
2022/07/27	20	38.77	8	38.65	39.40	12	3,638	0.33%
2022/07/26	10.1	38.60	11	38.55	38.30	-0.9	3,615	-0.02%
2022/07/25	7	39.72	9	39.40	39.65	-2	3,564	-0.06%
2022/07/22	5	40.77	16	39.98	40.15	-11	3,526	-0.31%
2022/07/21	7	40.04	1.1	40.33	40.45	5.9	3,515	0.17%
2022/07/20	11	39.92	9.1	39.94	39.60	1.9	3,490	0.06%
2022/07/19	1	38.30	5	38.61	38.60	-4	3,402	-0.12%
2022/07/18	7	38.29	1	38.40	38.70	6	3,375	0.18%
2022/07/15	9	37.11	2	37.13	37.55	7	3,286	0.21%
2022/07/14	0	0.00	2	35.15	36.25	-2	3,222	-0.06%
2022/07/13	6	35.93	6	35.78	35.75	0	3,171	0.00%
2022/07/12	1.1	34.95	4	34.91	34.85	-2.9	3,135	-0.09%
2022/07/11	20.1	36.85	16	36.72	36.60	4.1	3,088	0.13%
2022/07/08	12	36.46	13	37.03	37.25	-1	3,019	-0.03%
2022/07/07	0	34.60	0	34.10	34.50	0	2,966	0.00%
2022/07/06	10	34.15	1	34.25	34.05	9	2,969	0.30%
2022/07/04	1	34.60	0	34.85	34.55	1	2,940	0.03%
2022/07/01	1.3	34.78	1	34.75	34.55	0.3	2,934	0.01%
2022/06/30	10	36.05	0	35.98	35.90	10	2,892	0.35%
2022/06/29	1	37.10	0	0.00	37.20	1	2,842	0.04%
2022/06/28	0	38.05	0	0.00	37.95	0	2,805	0.00%
2022/06/27	1	38.75	0	39.38	39.00	1	2,781	0.04%
2022/06/24	5.3	38.62	0	39.05	38.60	5.3	2,734	0.19%
2022/06/23	0.1	38.54	0	39.00	38.55	0.1	2,726	0.00%
2022/06/22	3	39.47	1	39.95	39.00	2	2,673	0.08%
2022/06/21	0	41.10	0	41.31	41.00	0	2,602	0.00%
2022/06/20	2	40.65	0	42.05	40.35	2	2,576	0.08%
2022/06/17	4.1	43.17	4	43.26	43.10	0.1	2,524	0.01%
2022/06/16	0.3	46.26	0	0.00	44.70	0.3	2,470	0.01%
2022/06/15	0.1	50.21	4	50.25	49.75	-3.9	2,387	-0.16%
2022/06/14	0.1	49.54	8	49.64	50.60	-7.9	2,348	-0.34%
2022/06/13	0	50.50	0	0.00	50.00	0	2,307	0.00%
2022/06/10	5	51.06	1	51.00	51.10	4	2,266	0.18%
2022/06/09	3	50.83	5	50.70	50.50	-2	2,219	-0.09%
2022/06/08	3	50.13	1	50.30	50.10	2	2,172	0.09%
2022/06/07	0	49.65	0	50.14	50.00	0	2,161	0.00%
2022/06/06	5	49.65	9	49.35	50.20	-4	2,140	-0.19%
2022/06/02	4	50.43	15	50.38	50.40	-11	2,125	-0.52%
2022/06/01	17	49.66	17	49.26	49.60	0	1,963	0.00%
2022/05/31	7	48.02	0	47.93	48.25	7	1,806	0.39%
2022/05/30	7	46.64	5	45.50	47.40	2	1,732	0.11%
2022/05/27	1	44.80	1	44.85	45.10	0	1,688	0.00%
2022/05/26	1.2	44.38	0	44.85	44.30	1.2	1,707	0.07%
2022/05/25	0	44.50	0	44.70	44.55	0	1,745	0.00%
2022/05/24	5	45.15	0	0.00	44.40	5	1,800	0.28%
2022/05/23	1	45.80	0	0.00	45.05	1	1,811	0.06%
2022/05/20	0	0.00	0	45.33	45.50	0	1,861	0.00%
2022/05/19	5	44.70	0	0.00	44.85	5	1,872	0.27%
2022/05/18	0	45.45	1	46.15	45.45	-1	1,898	-0.05%
2022/05/17	1	45.30	0	45.10	45.60	1	1,908	0.05%
2022/05/16	0.1	44.70	0	45.00	44.80	0	1,936	0.00%
2022/05/13	0.9	43.95	0.1	44.23	44.40	0.8	1,953	0.04%
2022/05/12	0	0.00	5	43.50	43.15	-5	1,991	-0.25%
2022/05/11	1	44.30	0	0.00	44.15	1	2,009	0.05%
2022/05/10	0.1	44.06	0	46.10	44.60	0.1	2,093	0.00%
2022/05/09	1	45.29	1	44.70	44.70	0	2,170	0.00%
2022/05/05	1	46.00	1	45.50	45.45	0	2,198	0.00%
2022/05/04	0	0.00	0	45.00	44.75	0	2,204	0.00%
2022/05/03	0	43.94	0	44.50	44.30	0	2,239	0.00%
2022/04/29	0	44.35	0	0.00	43.50	0	2,291	0.00%
2022/04/27	0	42.26	0	0.00	42.85	0	2,343	0.00%
2022/04/26	1.1	44.95	1	44.75	44.00	0.1	2,325	0.00%
2022/04/25	1	45.06	0	0.00	44.80	1	2,317	0.04%
2022/04/22	0	46.60	4	46.64	46.85	-4	2,322	-0.17%
2022/04/21	0	47.08	0	0.00	47.10	0	2,349	0.00%
2022/04/20	0	0.00	2	47.00	47.10	-2	2,418	-0.08%
2022/04/19	0	0.00	0	46.30	46.25	0	2,434	0.00%
2022/04/18	0	45.98	0	0.00	45.65	0	2,511	0.00%
2022/04/15	4	46.28	1	46.20	46.10	3	2,537	0.12%
2022/04/14	2	47.49	0.1	47.39	47.45	1.9	2,570	0.07%
2022/04/13	1	46.15	1	46.25	46.55	0	2,640	0.00%
2022/04/12	3.1	46.39	0	0.00	46.10	3.1	2,646	0.12%
2022/04/11	2.2	48.15	10	47.75	47.60	-7.8	2,621	-0.30%
2022/04/08	2	48.25	0	0.00	48.70	2	2,644	0.08%
2022/04/07	1	48.65	2	48.48	48.20	-1	2,655	-0.04%
2022/04/06	2	48.85	0	0.00	48.85	2	2,656	0.08%
2022/03/30	0	0.00	0	50.10	50.10	0	2,714	0.00%
2022/03/29	0	49.75	0	0.00	49.50	0	2,733	0.00%
2022/03/28	1.1	49.52	0	0.00	49.65	1.1	2,751	0.04%
2022/03/25	0.1	50.92	1	51.00	50.50	-1	2,738	-0.03%
2022/03/24	2	50.60	1	50.90	50.90	1	2,738	0.04%
2022/03/23	1	50.70	0	50.70	50.70	1	2,768	0.03%
2022/03/22	0	50.10	0	0.00	50.20	0	2,784	0.00%
2022/03/21	0	50.47	0	0.00	50.30	0	2,829	0.00%
2022/03/18	0	50.50	0	0.00	50.40	0	2,895	0.00%
2022/03/17	2	49.70	0.1	49.95	50.30	2	2,898	0.07%
2022/03/16	0	48.79	0	0.00	48.40	0	2,882	0.00%
2022/03/15	2	48.88	0	0.00	48.75	2	2,870	0.07%
2022/03/14	0	50.20	0	0.00	50.20	0	2,924	0.00%
2022/03/11	0	50.36	0	0.00	49.95	0	2,991	0.00%
2022/03/10	0	0.00	1	50.21	50.50	-1	3,021	-0.03%
2022/03/09	1	48.80	0	0.00	48.80	1	3,080	0.03%
2022/03/08	1.1	48.91	5	48.40	48.30	-3.9	3,136	-0.12%
2022/03/07	1	50.11	1	50.10	50.00	0	3,153	0.00%
2022/03/04	11.1	51.80	0	0.00	51.70	11.1	3,246	0.34%
2022/03/03	1.1	52.06	0	52.00	52.00	1.1	3,297	0.03%
2022/03/02	0	51.25	1	51.30	51.30	-1	3,400	-0.03%
2022/03/01	1	51.40	0	0.00	51.30	1	3,507	0.03%
2022/02/25	1.1	50.73	1	50.50	50.60	0.1	3,573	0.00%
2022/02/24	0	0.00	1	49.20	49.20	-1	3,643	-0.03%
2022/02/23	1	50.12	0	0.00	50.50	1	3,777	0.03%
2022/02/22	0	50.46	1	50.00	50.00	-1	3,815	-0.03%
2022/02/21	0	51.30	2	51.20	51.50	-2	3,828	-0.05%
2022/02/18	3	51.33	0	0.00	51.50	3	3,877	0.08%
2022/02/15	2	51.75	1	51.40	51.20	1	4,080	0.02%
2022/02/14	4	51.93	7	51.60	51.60	-3	4,139	-0.07%
2022/02/11	1	52.80	0	0.00	53.00	1	4,157	0.02%
2022/02/10	4	54.18	2	54.30	53.70	2	4,226	0.05%
2022/02/09	17	53.71	25.2	54.22	54.40	-8.2	4,347	-0.19%
2022/02/08	7	52.20	0	0.00	52.10	7	4,403	0.16%
2022/02/07	6.2	52.41	1	51.70	51.90	5.2	4,489	0.12%
2022/01/26	0	52.50	0.3	52.40	52.20	-0.3	4,650	-0.01%
2022/01/25	1	52.40	0	0.00	52.10	1	4,793	0.02%
2022/01/24	1	51.21	0	0.00	53.00	1	4,966	0.02%
2022/01/21	1	53.40	1	53.30	53.00	0	5,218	0.00%
2022/01/20	2.1	53.61	2	53.30	53.30	0.1	5,229	0.00%
2022/01/19	0	0.00	1	52.62	53.20	-1	5,266	-0.02%
2022/01/18	2	53.60	2	52.70	52.70	0	5,333	0.00%
2022/01/17	3	53.17	0	53.50	53.20	3	5,378	0.06%
2022/01/14	2	52.20	1	52.20	51.90	1	5,469	0.02%
2022/01/13	5	51.60	0	0.00	51.70	5	5,598	0.09%
2022/01/12	2	51.85	0	0.00	52.00	2	5,617	0.04%
2022/01/11	6	52.30	0	0.00	52.20	6	5,670	0.11%
2022/01/10	8	53.00	1	53.00	53.30	7	5,736	0.12%
2022/01/07	0	53.00	4	52.80	52.70	-4	5,829	-0.07%
2022/01/06	0	53.80	0	0.00	54.10	0	5,840	0.00%
2022/01/05	5	55.10	5	54.70	54.60	0	5,891	0.00%
2022/01/04	7	54.79	0	54.50	54.30	7	6,025	0.12%
2022/01/03	2	55.05	7	55.21	54.70	-5	6,104	-0.08%
2021/12/28	1	55.40	2	55.40	55.20	-1	6,429	-0.02%
2021/12/27	1	55.30	2	55.40	55.30	-1	6,487	-0.02%
2021/12/24	2.1	54.97	2	54.85	55.30	0.1	6,582	0.00%
2021/12/23	0	54.93	4.5	55.12	54.80	-4.5	6,681	-0.07%
2021/12/22	0	0.00	0	55.50	55.50	0	6,810	0.00%
2021/12/21	1	54.60	0	0.00	54.70	1	6,856	0.01%
2021/12/17	0	54.60	1	54.91	54.70	-1	7,216	-0.01%
2021/12/16	0	0.00	0	55.30	55.20	0	7,242	0.00%
2021/12/15	2	54.20	0	0.00	54.30	2	7,325	0.03%
2021/12/14	3.1	53.41	1.1	53.82	53.50	2	7,377	0.03%
2021/12/10	1	55.90	0	0.00	55.80	1	7,661	0.01%
2021/12/09	0	0.00	1	56.30	55.70	-1	7,878	-0.01%
2021/12/08	1	56.30	1.7	56.38	56.30	-0.7	7,967	-0.01%
2021/12/06	2	57.25	1.1	57.29	57.00	0.9	8,377	0.01%
2021/12/03	1	57.70	4	57.40	57.60	-3	8,616	-0.03%
2021/12/02	12	56.89	3	56.83	56.90	9	8,791	0.10%
2021/12/01	2	56.15	10	56.49	56.70	-8	9,061	-0.09%
2021/11/30	4	54.87	2	55.00	55.50	2	9,265	0.02%
2021/11/29	2.1	54.40	3.1	52.80	54.40	-1	9,701	-0.01%
2021/11/26	12.2	53.65	11.2	53.55	53.00	1	10,180	0.01%
2021/11/25	4	55.32	1	56.40	54.90	3	10,603	0.03%
2021/11/24	12	55.83	2.1	56.34	56.00	9.9	12,244	0.08%
2021/11/23	4	56.42	0	0.00	56.00	4	13,642	0.03%
2021/11/22	6	56.48	0	57.80	57.60	6	13,796	0.04%
2021/11/19	4	57.08	22	56.70	56.60	-18	13,942	-0.13%
2021/11/18	3	57.50	1.5	57.33	57.30	1.5	14,141	0.01%
2021/11/17	0	0.00	1	57.60	57.70	-1	14,253	-0.01%
2021/11/16	4.1	57.40	11	57.04	57.40	-6.9	14,345	-0.05%
2021/11/15	2	57.30	3	58.17	58.30	-1	14,469	-0.01%
2021/11/12	19	57.17	8.1	58.07	57.20	10.9	14,623	0.07%
2021/11/11	10	58.81	6	58.72	58.60	4	14,677	0.03%
2021/11/10	1.3	58.42	2	59.10	59.40	-0.7	14,744	0.00%
2021/11/09	5	58.90	17	58.75	58.50	-12	14,990	-0.08%
2021/11/08	13	59.52	1	60.60	58.90	12	15,168	0.08%
2021/11/05	3.1	60.90	13	60.85	61.30	-9.9	15,129	-0.07%
2021/11/04	2	59.55	6	59.73	59.50	-4	15,237	-0.03%
2021/11/03	9	57.98	19	58.35	58.20	-10	15,291	-0.07%
2021/11/02	7	60.47	16	60.21	59.80	-9	15,548	-0.06%
2021/11/01	19	60.43	1	60.60	61.50	18	15,592	0.12%
2021/10/29	15	59.78	22	59.92	59.40	-7	15,652	-0.04%
2021/10/28	0	57.50	5	57.90	57.70	-5	15,872	-0.03%
2021/10/27	11	56.86	7	57.19	57.50	4	16,604	0.02%
2021/10/26	6	57.35	8	57.03	56.80	-2	16,845	-0.01%
2021/10/22	1	57.70	3	57.80	57.70	-2	17,212	-0.01%
2021/10/21	9	57.47	3	58.27	56.60	6	17,370	0.03%
2021/10/20	12	57.78	2	58.35	58.00	10	17,637	0.06%
2021/10/19	6	56.67	56	57.50	57.50	-50	17,857	-0.28%
2021/10/18	50	57.21	1	58.20	55.40	49	18,163	0.27%
2021/10/15	1	55.30	3	56.67	56.70	-2	18,840	-0.01%
2021/10/14	1	54.00	2	54.05	54.00	-1	19,648	-0.01%
2021/10/13	2	52.95	2	52.95	53.50	0	20,004	0.00%
2021/10/12	10	53.16	1	52.50	52.90	9	20,096	0.04%
2021/10/08	11	55.92	4	55.88	55.90	7	20,389	0.03%
2021/10/07	2	56.20	3	56.00	56.30	-1	21,687	0.00%
2021/10/06	8	55.00	5	55.82	54.10	3	22,623	0.01%
2021/10/05	2	53.90	5.8	54.73	55.60	-3.8	22,723	-0.02%
2021/10/04	15	55.32	7	55.46	54.70	8	22,591	0.04%
2021/10/01	15	56.70	9	56.26	55.70	6	22,740	0.03%
2021/09/30	4	57.43	6	57.98	58.50	-2	22,859	-0.01%
2021/09/29	21	58.05	4.2	57.21	57.20	16.8	22,762	0.07%
2021/09/28	8	60.01	11	60.60	60.60	-3	22,649	-0.01%
2021/09/27	13.1	61.27	2	60.55	60.50	11.1	22,617	0.05%
2021/09/24	1	61.30	8	62.63	62.90	-7	22,495	-0.03%
2021/09/23	5	60.40	0.2	60.70	60.00	4.8	22,317	0.02%
2021/09/22	19	60.09	22	59.91	59.60	-3	22,350	-0.01%
2021/09/17	1	62.60	1	62.30	62.40	0	22,326	0.00%
2021/09/16	11	62.45	8	63.05	61.80	3	22,421	0.01%
2021/09/15	20.5	63.85	10	64.35	64.30	10.5	22,291	0.05%
2021/09/14	9.2	63.60	10	64.17	64.60	-0.8	22,151	0.00%
2021/09/13	4.2	64.57	5	64.18	64.00	-0.8	21,953	0.00%
2021/09/10	16.1	65.37	12	65.39	65.60	4.1	21,916	0.02%
2021/09/09	16	65.12	14	64.66	66.40	2	21,738	0.01%
2021/09/08	9.1	64.64	2	64.00	63.00	7.1	21,414	0.03%
2021/09/07	18.1	64.65	14.5	65.66	65.80	3.6	21,179	0.02%
2021/09/06	30.1	68.21	24.1	67.10	66.40	6	20,977	0.03%
2021/09/03	6.6	67.51	7	67.59	67.30	-0.5	20,743	0.00%
2021/09/02	29.4	67.28	51.2	67.16	65.80	-21.8	20,805	-0.10%
2021/09/01	34	70.08	21	69.90	69.00	13	20,307	0.06%
2021/08/31	54.8	69.97	60	71.10	71.80	-5.2	19,856	-0.03%
2021/08/30	167.6	69.26	142.2	68.94	70.20	25.4	19,361	0.13%	大買/大賣/
2021/08/27	31.2	66.73	115.3	68.05	69.10	-84.1	17,627	-0.48%	大賣/
2021/08/26	5	62.50	9	62.72	62.90	-4	16,152	-0.02%
2021/08/25	20.1	61.77	13	62.18	62.00	7.1	15,912	0.04%
2021/08/24	15	60.68	15.7	61.16	62.40	-0.7	15,598	0.00%
2021/08/23	4	59.60	8	59.56	60.10	-4	15,377	-0.03%
2021/08/20	12	57.87	3	58.40	58.20	9	15,262	0.06%
2021/08/19	7	57.91	9	57.72	57.20	-2	15,117	-0.01%
2021/08/18	8	57.05	16.5	58.15	59.40	-8.5	14,921	-0.06%
2021/08/17	4	56.40	5	55.76	54.30	-1	14,733	-0.01%
2021/08/16	0	0.00	2	57.25	56.50	-2	14,598	-0.01%
2021/08/13	11.1	59.12	13	57.06	56.80	-1.9	14,477	-0.01%
2021/08/12	4	59.33	8.3	60.31	60.80	-4.3	14,211	-0.03%
2021/08/11	12	59.88	14	59.61	58.80	-2	13,972	-0.01%
2021/08/10	9	59.67	9	59.86	61.00	0	13,860	0.00%
2021/08/09	5	61.24	14.5	62.29	60.40	-9.5	13,700	-0.07%
2021/08/06	16.1	63.93	12	63.04	61.70	4.1	13,599	0.03%
2021/08/05	3	62.60	16	62.05	63.10	-13	13,217	-0.10%
2021/08/04	13	63.13	10	63.07	62.70	3	13,128	0.02%
2021/08/03	18	62.93	24.5	63.28	63.00	-6.5	12,951	-0.05%
2021/08/02	17	62.16	23	62.30	63.00	-6	12,488	-0.05%
2021/07/30	9	58.42	8	58.64	59.20	1	11,748	0.01%
2021/07/29	8	56.60	2	57.05	57.70	6	11,553	0.05%
2021/07/28	23	53.77	9	55.33	55.70	14	11,426	0.12%
2021/07/27	20	58.15	15	57.99	57.50	5	11,225	0.04%
2021/07/26	15	59.50	15	59.53	59.90	0	11,074	0.00%
2021/07/23	26	58.13	10	57.87	57.20	16	10,768	0.15%
2021/07/22	22	59.47	12	59.43	59.50	10	10,663	0.09%
2021/07/21	26	59.62	27	59.49	58.50	-1	10,434	-0.01%
2021/07/20	37	56.83	42	56.94	58.30	-5	9,936	-0.05%
2021/07/19	16	54.96	29.4	55.26	54.40	-13.4	9,056	-0.15%
2021/07/16	18	52.60	8	52.94	53.30	10	8,738	0.11%
2021/07/15	14	52.36	15	52.19	52.40	-1	8,594	-0.01%
2021/07/14	51	55.18	38	55.52	55.90	13	8,222	0.16%
2021/07/13	22	50.89	46	52.38	52.10	-24	6,875	-0.35%
2021/07/12	0	0.00	14	48.04	48.15	-14	5,872	-0.24%
2021/07/09	2	46.85	3	46.98	46.90	-1	5,727	-0.02%
2021/07/08	15	47.34	3	47.62	46.85	12	5,860	0.20%
2021/07/07	3	46.58	5	46.40	47.00	-2	5,729	-0.03%
2021/07/06	1	45.60	10	45.45	45.75	-9	5,640	-0.16%
2021/07/05	2	45.80	1	45.75	45.95	1	5,715	0.02%
2021/07/02	1	44.90	6	44.43	45.20	-5	5,800	-0.09%
2021/07/01	1	44.60	0	0.00	44.40	1	5,925	0.02%
2021/06/30	1	45.20	1	45.15	45.20	0	5,954	0.00%
2021/06/29	2	45.60	1	45.50	44.50	1	5,939	0.02%
2021/06/28	1.5	45.47	1	45.70	46.00	0.5	5,891	0.01%
2021/06/25	8	45.27	13.3	45.65	45.80	-5.3	5,910	-0.09%
2021/06/24	4	44.50	5	44.46	44.30	-1	5,780	-0.02%
2021/06/23	4.3	44.10	5	44.38	44.50	-0.8	5,913	-0.01%
2021/06/22	7	43.73	2	43.70	43.90	5	5,920	0.08%
2021/06/21	8	44.15	3	43.65	44.15	5	5,940	0.08%
2021/06/18	0	0.00	4	44.43	44.50	-4	5,988	-0.07%
2021/06/17	3	44.00	0	0.00	44.10	3	6,047	0.05%
2021/06/16	6	44.05	3	43.50	43.50	3	6,072	0.05%
2021/06/15	3	43.83	1	44.05	43.85	2	6,117	0.03%
2021/06/11	3	44.10	2	43.95	44.20	1	6,144	0.02%
2021/06/10	42	46.05	35	44.68	44.50	7	6,097	0.11%
2021/06/09	2	43.78	6	44.03	44.20	-4	5,872	-0.07%
2021/06/08	9	43.76	4	43.89	44.10	5	5,903	0.08%
2021/06/07	2	42.23	1	42.95	43.00	1	5,914	0.02%
2021/06/04	0	0.00	4	42.26	41.95	-4	5,935	-0.07%
2021/06/03	3	42.60	2	42.55	42.60	1	6,045	0.02%
2021/06/01	1	43.05	2	42.85	42.80	-1	6,152	-0.02%
2021/05/31	11	42.35	3	42.90	42.50	8	6,250	0.13%
2021/05/28	2	42.10	4	42.10	42.55	-2	6,332	-0.03%
2021/05/27	0	0.00	1	40.45	40.95	-1	6,428	-0.02%
2021/05/26	1	40.75	2	40.83	40.60	-1	6,573	-0.02%
2021/05/25	14	40.38	27	40.33	40.30	-13	6,682	-0.19%
2021/05/24	8	39.37	6	39.40	39.60	2	6,805	0.03%
2021/05/21	19	39.64	0	0.00	39.65	19	6,941	0.27%
2021/05/20	1	39.40	1	39.75	39.40	0	7,100	0.00%
2021/05/18	1	36.85	2	38.10	38.80	-1	7,498	-0.01%
2021/05/17	6	36.37	1	35.65	36.15	5	7,924	0.06%
2021/05/14	1	38.95	0	0.00	38.55	1	8,395	0.01%
2021/05/13	9	38.64	7	37.36	38.35	2	9,064	0.02%
2021/05/12	1	39.00	50	38.62	38.40	-49	9,528	-0.51%
2021/05/11	1	40.60	10	40.58	40.55	-9	9,544	-0.09%
2021/05/10	6	42.69	0	0.00	43.00	6	9,531	0.06%
2021/05/07	6	41.94	1	42.30	42.55	5	9,559	0.05%
2021/05/06	0	0.00	8	42.04	40.90	-8	9,609	-0.08%
2021/05/05	2	42.63	9	42.29	42.00	-7	9,654	-0.07%
2021/05/04	1	42.20	2.1	43.56	42.95	-1.1	9,828	-0.01%
2021/05/03	5	45.28	5	46.06	44.70	0	9,932	0.00%
2021/04/29	11	47.52	22	47.40	47.20	-11	9,931	-0.11%
2021/04/28	12	48.00	7	47.88	48.00	5	10,555	0.05%
2021/04/27	7.1	47.68	2.1	47.35	47.25	5	10,606	0.05%
2021/04/26	11	47.74	11	47.49	47.90	0	10,663	0.00%
2021/04/23	8.1	45.05	11	44.74	46.00	-2.9	10,433	-0.03%
2021/04/22	20	45.56	16	46.01	44.70	4	10,474	0.04%
2021/04/21	8	46.20	5	46.23	46.10	3	10,437	0.03%
2021/04/20	1	46.10	17	45.96	46.05	-16	10,472	-0.15%
2021/04/19	0	0.00	1	45.20	45.35	-1	10,944	-0.01%
2021/04/16	2	45.05	0	0.00	45.05	2	11,042	0.02%
2021/04/15	2	44.55	0	0.00	44.50	2	11,014	0.02%
2021/04/14	3	44.05	0	0.00	44.05	3	11,015	0.03%
2021/04/13	1	46.15	3	45.37	45.15	-2	10,919	-0.02%
2021/04/12	6	47.08	4	46.41	46.10	2	10,932	0.02%
2021/04/09	5	46.43	9	46.53	46.70	-4	10,850	-0.04%
2021/04/08	11	46.39	3	46.75	46.75	8	10,773	0.07%
2021/04/07	5	46.58	2	46.38	46.70	3	10,641	0.03%
2021/04/06	2	45.53	1	45.45	45.70	1	10,496	0.01%
2021/04/01	5	45.02	0	0.00	44.90	5	10,468	0.05%
2021/03/31	8	45.04	8	45.26	45.00	0	10,460	0.00%
2021/03/30	3	45.17	12	45.44	45.35	-9	10,427	-0.09%
2021/03/29	5	45.89	0	0.00	45.85	5	10,330	0.05%
2021/03/26	8	46.15	11	46.02	45.90	-3	10,305	-0.03%
2021/03/25	2	45.08	5	45.12	45.20	-3	10,148	-0.03%
2021/03/24	15	44.67	2	44.65	44.60	13	10,119	0.13%
2021/03/23	3	45.78	17	45.57	45.20	-14	10,091	-0.14%
2021/03/22	4	44.61	4	44.63	45.10	0	9,994	0.00%
2021/03/19	2	44.08	1	44.00	44.05	1	9,966	0.01%
2021/03/18	3	44.40	4	44.45	44.35	-1	9,987	-0.01%
2021/03/17	0	0.00	3	44.05	44.00	-3	10,005	-0.03%
2021/03/16	0	0.00	1	43.80	43.80	-1	10,040	-0.01%
2021/03/15	4	44.24	2	44.00	43.85	2	10,186	0.02%
2021/03/12	3	44.20	3	44.32	44.25	0	10,161	0.00%
2021/03/11	9	43.89	1	43.70	44.15	8	10,189	0.08%
2021/03/10	4	43.05	7	43.11	42.80	-3	10,170	-0.03%
2021/03/09	3	42.42	1	42.15	42.45	2	10,149	0.02%
2021/03/08	1	43.55	0	0.00	43.30	1	10,122	0.01%
2021/03/05	8	44.06	2	44.20	43.90	6	10,168	0.06%
2021/03/04	7	43.89	26	44.08	43.60	-19	10,221	-0.19%
2021/03/03	17	44.84	5	44.68	44.80	12	10,155	0.12%
2021/03/02	23	46.28	15	46.23	45.50	8	10,088	0.08%
2021/02/26	4	45.55	11.1	45.84	45.90	-7.1	10,030	-0.07%
2021/02/25	29.1	45.85	5	45.70	45.35	24.1	10,222	0.24%
2021/02/24	24	46.03	19	46.10	45.60	5	10,283	0.05%
2021/02/23	17	46.38	11	46.55	46.15	6	10,120	0.06%
2021/02/22	26	45.94	100	45.96	46.80	-74	9,978	-0.74%
2021/02/19	28	46.08	6	46.25	46.15	22	9,808	0.22%
2021/02/18	47	47.59	5	47.25	47.50	42	9,634	0.44%
2021/02/17	17	49.04	6.3	48.66	49.00	10.7	9,409	0.11%
2021/02/05	23	48.01	55	47.63	47.55	-32	8,932	-0.36%
2021/02/04	32	47.02	65	47.19	47.80	-33	8,421	-0.39%
2021/02/03	32.3	45.87	36	45.24	45.70	-3.7	7,728	-0.05%
2021/02/02	18	43.48	2	43.23	43.60	16	7,246	0.22%
2021/02/01	1	41.45	4	41.69	41.60	-3	7,180	-0.04%
2021/01/29	4	43.19	8	42.75	41.65	-4	7,136	-0.06%
2021/01/28	7	43.31	3	43.60	42.80	4	7,095	0.06%
2021/01/27	29	44.32	19	44.58	44.25	10	7,018	0.14%
2021/01/26	24	43.75	11	43.73	43.80	13	6,880	0.19%
2021/01/25	7	43.10	7	42.95	43.80	0	6,672	0.00%
2021/01/22	9	41.63	2	41.98	42.20	7	6,492	0.11%
2021/01/21	31	44.31	16	42.97	41.60	15	6,384	0.23%
2021/01/20	20	41.11	30	41.82	42.00	-10	5,695	-0.18%
2021/01/19	14	41.39	17	41.55	40.95	-3	5,494	-0.05%
2021/01/18	2	38.55	14	39.53	40.25	-12	5,361	-0.22%
2021/01/15	27	40.13	11	40.53	39.90	16	5,287	0.30%
2021/01/14	5	40.75	5	40.82	40.75	0	5,203	0.00%
2021/01/13	9	40.73	7	40.64	40.40	2	5,162	0.04%
2021/01/12	75	41.86	63	42.19	40.35	12	5,046	0.24%
2021/01/11	3	40.25	1	39.50	40.35	2	4,488	0.04%
2021/01/08	10	38.91	30	38.78	38.55	-20	4,357	-0.46%
2021/01/07	2	38.80	4	38.80	38.90	-2	4,347	-0.05%
2021/01/06	7	39.20	0	0.00	38.95	7	4,378	0.16%
2021/01/05	6	39.59	2	39.40	39.75	4	4,303	0.09%
2021/01/04	1	38.80	2	38.95	39.00	-1	4,202	-0.02%
2020/12/31	3	38.58	1	38.55	38.65	2	4,173	0.05%
2020/12/30	2	38.10	4	38.10	38.15	-2	4,137	-0.05%
2020/12/28	3	38.58	1	38.50	38.55	2	4,160	0.05%
2020/12/25	0	0.00	8	38.47	38.45	-8	4,141	-0.19%
2020/12/24	1	37.80	5	37.92	37.90	-4	4,155	-0.10%
2020/12/23	0	0.00	1	37.20	37.50	-1	4,149	-0.02%
2020/12/22	0	0.00	80	37.86	37.10	-80	4,176	-1.92%
2020/12/21	3	37.85	4	37.83	37.90	-1	4,174	-0.02%
2020/12/18	7	37.91	0	0.00	37.90	7	4,163	0.17%
2020/12/17	2	38.60	2	38.45	38.30	0	4,162	0.00%
2020/12/15	32	38.33	0	0.00	38.15	32	4,202	0.76%
2020/12/14	2	39.25	2	39.53	39.50	0	4,167	0.00%
2020/12/11	3	39.03	8	39.22	39.45	-5	4,307	-0.12%
2020/12/10	27	40.09	10	39.75	40.10	17	4,403	0.39%
2020/12/09	84	40.38	5	40.47	41.05	79	4,306	1.83%
2020/12/08	5	39.07	3	39.33	39.00	2	4,136	0.05%
2020/12/07	6	39.23	7	39.47	39.50	-1	4,081	-0.02%
2020/12/04	5	38.05	5	38.65	38.85	0	3,990	0.00%
2020/12/03	3	38.30	7	38.39	37.90	-4	3,969	-0.10%
2020/12/02	11	38.54	9	38.77	38.40	2	3,929	0.05%
2020/12/01	1	38.25	2	38.38	38.40	-1	3,859	-0.03%
2020/11/30	3	37.70	2	37.93	37.35	1	3,775	0.03%
2020/11/27	1	37.30	2	37.15	37.15	-1	3,702	-0.03%
2020/11/26	8	36.91	1	36.95	37.00	7	3,677	0.19%
2020/11/25	2	36.95	1	36.70	36.80	1	3,678	0.03%
2020/11/24	23	38.29	13	37.32	37.40	10	3,630	0.28%
2020/11/23	21	36.34	23	36.22	37.10	-2	3,319	-0.06%
2020/11/20	1	35.05	3	35.05	35.20	-2	3,185	-0.06%
2020/11/19	0	0.00	1	34.80	34.85	-1	3,193	-0.03%
2020/11/18	2	35.23	0	0.00	35.10	2	3,224	0.06%
2020/11/17	2	35.53	10	35.43	35.35	-8	3,246	-0.25%
2020/11/16	2	35.15	1	35.25	35.15	1	3,318	0.03%
2020/11/13	0	0.00	1	34.80	34.80	-1	3,385	-0.03%
2020/11/12	0	35.00	1	35.20	34.80	-1	3,481	-0.03%
2020/11/11	0	0.00	2	34.70	34.75	-2	3,532	-0.06%
2020/11/10	2	34.73	0	0.00	34.60	2	3,568	0.06%
2020/11/09	0	0.00	11	34.64	34.80	-11	3,603	-0.31%
2020/11/06	2	33.90	3	34.17	33.95	-1	3,620	-0.03%
2020/11/05	3	33.92	1	33.50	34.00	2	3,702	0.05%
2020/11/04	2	33.00	0	0.00	33.35	2	3,761	0.05%
2020/11/03	0	0.00	7	33.06	33.05	-7	3,824	-0.18%
2020/10/30	1	34.30	0	0.00	33.35	1	4,038	0.02%
2020/10/28	0	0.00	10	34.50	34.30	-10	4,352	-0.23%
2020/10/27	1	34.40	6	34.00	34.65	-5	4,642	-0.11%
2020/10/26	7	34.60	2	34.28	34.25	5	4,662	0.11%
2020/10/22	2	34.05	15	34.20	33.70	-13	4,735	-0.27%
2020/10/21	2	33.98	32	34.22	33.95	-30	4,887	-0.61%
2020/10/16	42	33.62	1	33.70	33.30	41	5,070	0.81%
2020/10/15	6	33.91	2	34.15	33.90	4	5,070	0.08%
2020/10/14	3	34.25	2	34.40	34.40	1	5,048	0.02%
2020/10/13	2	33.35	0	0.00	33.55	2	5,005	0.04%
2020/10/08	0	0.00	3	33.82	33.25	-3	5,058	-0.06%
2020/10/07	0	0.00	10	33.24	33.50	-10	5,122	-0.20%
2020/10/06	1	33.55	7	33.57	33.30	-6	5,170	-0.12%
2020/10/05	1	33.00	1	33.15	33.10	0	5,263	0.00%
2020/09/30	8	32.52	0	0.00	32.65	8	5,318	0.15%
2020/09/29	3	32.32	4	32.50	32.40	-1	5,404	-0.02%
2020/09/25	4	31.03	1	31.95	30.90	3	5,483	0.05%
2020/09/24	6	32.03	0	0.00	31.80	6	5,502	0.11%
2020/09/23	1	33.25	0	0.00	32.85	1	5,527	0.02%
2020/09/22	2	32.88	0	0.00	33.25	2	5,604	0.04%
2020/09/21	1	33.60	0	0.00	33.40	1	5,656	0.02%
2020/09/18	5	34.15	3	34.03	34.10	2	5,642	0.04%
2020/09/17	1	34.95	202	34.50	34.45	-201	5,611	-3.58%	大賣/鉅額交易
2020/09/16	22	34.75	12	35.00	34.70	10	5,604	0.18%
2020/09/15	11	34.33	9	34.26	34.95	2	5,436	0.04%
2020/09/14	3	32.90	3	32.75	33.00	0	5,267	0.00%
2020/09/11	1	32.40	5	32.52	32.60	-4	5,289	-0.08%
2020/09/10	0	0.00	6	33.28	32.80	-6	5,304	-0.11%
2020/09/09	0	0.00	6	32.67	33.05	-6	5,330	-0.11%
2020/09/08	1	33.00	1	33.00	33.05	0	5,419	0.00%
2020/09/07	3	32.57	1	32.95	32.35	2	5,447	0.04%
2020/09/04	4	32.38	3	32.60	32.75	1	5,569	0.02%
2020/09/03	2	33.05	0	0.00	33.05	2	5,579	0.04%
2020/09/02	8	32.88	1	33.10	32.95	7	5,588	0.13%
2020/09/01	6	32.43	0	0.00	32.35	6	5,650	0.11%
2020/08/31	4	33.16	11	33.23	32.75	-7	5,688	-0.12%
2020/08/28	0	0.00	39	33.35	33.35	-39	5,865	-0.66%
2020/08/27	5	32.58	1	32.85	32.85	4	5,926	0.07%
2020/08/26	24	33.07	11	33.07	33.00	13	5,919	0.22%
2020/08/25	46	32.40	1	32.60	32.65	45	5,890	0.76%
2020/08/21	10	32.71	4	32.70	32.70	6	5,853	0.10%
2020/08/20	53	32.20	3	32.70	32.25	50	5,848	0.85%
2020/08/19	104	34.04	23	33.95	33.75	81	5,801	1.40%	大買/
2020/08/18	81	33.95	1	34.55	33.95	80	5,846	1.37%
2020/08/17	21	35.02	20	35.00	35.00	1	5,772	0.02%
2020/08/14	1	34.60	4	34.59	34.80	-3	5,708	-0.05%
2020/08/13	2	34.30	0	0.00	34.30	2	5,671	0.04%
2020/08/12	3	34.77	2	34.55	34.70	1	5,644	0.02%
2020/08/11	9	34.62	0	0.00	34.80	9	5,583	0.16%
2020/08/10	5	36.01	3	35.30	35.30	2	5,515	0.04%
2020/08/07	6	35.62	1	36.15	35.45	5	5,450	0.09%
2020/08/06	16	36.41	17	35.64	35.90	-1	5,404	-0.02%
2020/08/05	5	36.90	9	36.95	36.70	-4	5,255	-0.08%
2020/08/04	13	36.52	19	36.65	36.75	-6	5,218	-0.11%
2020/08/03	32	36.23	11	36.26	36.45	21	5,143	0.41%
2020/07/31	5	34.07	9	34.34	34.95	-4	4,912	-0.08%
2020/07/30	16	31.93	19	32.12	32.30	-3	4,610	-0.07%
2020/07/28	5	31.78	6	31.37	30.15	-1	4,768	-0.02%
2020/07/27	11	32.92	7	32.40	32.25	4	4,685	0.09%
2020/07/24	8	32.29	5	32.24	32.25	3	4,558	0.07%
2020/07/23	9	31.61	13	31.79	31.80	-4	4,428	-0.09%
2020/07/22	5	31.25	0	0.00	31.15	5	4,416	0.11%
2020/07/21	6	31.00	0	0.00	31.00	6	4,419	0.14%
2020/07/17	0	0.00	2	31.00	30.50	-2	4,447	-0.04%
2020/07/16	4	31.18	1	30.85	31.00	3	4,482	0.07%
2020/07/15	0	0.00	8	31.51	31.40	-8	4,523	-0.18%
2020/07/14	3	31.77	11	31.99	32.00	-8	4,624	-0.17%
2020/07/10	14	30.53	12	30.55	30.30	2	4,574	0.04%
2020/07/09	1	31.75	21	31.56	31.40	-20	4,498	-0.44%
2020/07/08	6	31.92	9	31.96	32.15	-3	4,445	-0.07%
2020/07/07	0	0.00	5	32.65	32.80	-5	4,418	-0.11%
2020/07/06	7	32.64	37	32.66	32.65	-30	4,426	-0.68%
2020/07/03	11	32.40	2	33.05	32.30	9	4,460	0.20%
2020/07/02	2	32.93	3	32.80	32.75	-1	4,493	-0.02%
2020/07/01	8	32.16	2	32.03	32.20	6	4,460	0.13%
2020/06/30	3	31.55	1	31.60	31.80	2	4,413	0.05%
2020/06/29	0	0.00	2	30.80	31.00	-2	4,362	-0.05%
2020/06/24	2	30.93	1	30.70	30.85	1	4,376	0.02%
2020/06/22	0	0.00	2	30.80	30.80	-2	4,451	-0.04%
2020/06/19	2	30.78	4	30.76	30.35	-2	4,535	-0.04%
2020/06/18	0	0.00	5	30.30	30.30	-5	4,557	-0.11%
2020/06/17	9	30.58	2	30.33	30.30	7	4,537	0.15%
2020/06/16	1	31.20	5	30.83	30.70	-4	4,530	-0.09%
2020/06/15	3	31.00	5	31.20	30.70	-2	4,577	-0.04%
2020/06/12	5	30.12	1	30.05	30.45	4	4,497	0.09%
2020/06/11	0	0.00	9	30.60	29.60	-9	4,459	-0.20%
2020/06/10	6	30.80	0	0.00	30.80	6	4,402	0.14%
2020/06/09	1	31.05	9	30.96	30.80	-8	4,470	-0.18%
2020/06/08	2	31.10	11	30.90	30.65	-9	4,503	-0.20%
2020/06/05	12	30.64	8	30.54	30.65	4	4,431	0.09%
2020/06/04	0	0.00	25	30.34	30.55	-25	4,420	-0.57%
2020/06/03	4	29.00	1	29.30	29.65	3	4,252	0.07%
2020/06/02	12	28.83	3	28.80	28.75	9	4,183	0.22%
2020/05/29	2	28.40	1	28.35	28.15	1	4,247	0.02%
2020/05/28	1	28.95	5	28.46	28.30	-4	4,255	-0.09%
2020/05/27	7	28.98	6	28.89	28.80	1	4,249	0.02%
2020/05/26	6	29.10	13	28.97	28.95	-7	4,241	-0.17%
2020/05/25	22	28.97	10	29.07	29.35	12	4,181	0.29%
2020/05/22	0	0.00	1	28.05	28.05	-1	4,050	-0.02%
2020/05/20	6	27.93	17	28.07	27.85	-11	4,022	-0.27%
2020/05/19	0	0.00	1	28.10	28.10	-1	4,008	-0.02%
2020/05/18	16	27.58	0	0.00	27.40	16	3,966	0.40%
2020/05/15	1	27.50	11	27.06	27.15	-10	3,946	-0.25%
2020/05/14	2	27.78	10	27.95	27.15	-8	3,911	-0.20%
2020/05/13	1	27.70	6	27.78	28.10	-5	3,902	-0.13%
2020/05/12	2	27.80	2	27.78	27.75	0	3,890	0.00%
2020/05/11	4	28.19	2	28.15	28.15	2	3,897	0.05%
2020/05/08	15	28.10	1	28.10	28.05	14	3,872	0.36%
2020/05/07	6	28.01	0	0.00	28.10	6	3,859	0.16%
2020/05/06	3	28.05	20	27.75	27.80	-17	3,840	-0.44%
2020/05/05	56	28.08	22	27.91	27.85	34	3,815	0.89%
2020/05/04	102	27.04	3	26.78	27.35	99	3,726	2.66%	大買/
2020/04/30	0	0.00	1	26.10	26.35	-1	3,590	-0.03%
2020/04/29	3	25.88	1	25.80	25.75	2	3,554	0.06%
2020/04/28	1	25.90	0	0.00	25.85	1	3,526	0.03%
2020/04/23	3	25.52	3	25.38	25.55	0	3,487	0.00%
2020/04/22	1	24.30	2	24.53	25.10	-1	3,449	-0.03%
2020/04/21	1	25.40	4	24.88	24.85	-3	3,421	-0.09%
2020/04/20	1	25.85	1	25.50	25.90	0	3,365	0.00%
2020/04/17	3	25.98	4	26.24	25.25	-1	3,304	-0.03%
2020/04/15	1	24.70	0	0.00	24.55	1	3,114	0.03%
2020/04/14	1	24.15	5	24.22	24.40	-4	3,060	-0.13%
2020/04/13	8	23.88	0	0.00	23.85	8	3,036	0.26%
2020/04/10	5	24.25	0	0.00	24.20	5	3,026	0.17%
2020/04/09	0	0.00	1	24.05	23.95	-1	2,994	-0.03%
2020/04/07	0	0.00	2	22.05	22.40	-2	2,906	-0.07%
2020/04/06	0	0.00	19	21.08	21.40	-19	2,817	-0.67%
2020/04/01	6	20.94	0	0.00	20.85	6	2,783	0.22%
2020/03/31	12	20.75	0	0.00	20.85	12	2,757	0.44%
2020/03/30	2	20.35	0	0.00	20.50	2	2,727	0.07%
2020/03/27	1	20.75	0	0.00	20.80	1	2,718	0.04%
2020/03/25	4	21.16	9	21.13	20.90	-5	2,754	-0.18%
2020/03/24	2	20.58	0	0.00	20.25	2	2,706	0.07%
2020/03/20	0	0.00	5	20.45	20.50	-5	2,836	-0.18%
2020/03/19	3	18.95	0	0.00	18.90	3	2,825	0.11%
2020/03/16	1	22.75	3	23.85	22.35	-2	2,763	-0.07%
2020/03/13	11	23.57	12.4	23.22	23.80	-1.4	2,671	-0.05%
2020/03/12	15	25.57	0	0.00	25.10	15	2,557	0.59%
2020/03/11	6	27.28	1	27.25	26.75	5	2,497	0.20%
2020/03/10	2	26.35	1	26.60	27.25	1	2,464	0.04%
2020/03/09	4	26.68	16	26.45	26.45	-12	2,406	-0.50%
2020/03/06	0	0.00	1	27.45	27.40	-1	2,342	-0.04%
2020/03/05	0	0.00	1	27.55	27.30	-1	2,300	-0.04%
2020/03/03	2	26.50	0	0.00	26.55	2	2,187	0.09%
2020/03/02	0	0.00	10	25.95	26.10	-10	2,165	-0.46%
2020/02/27	3	26.80	0	0.00	26.40	3	2,173	0.14%
2020/02/26	3	27.40	0	0.00	27.40	3	2,128	0.14%
2020/02/21	1	27.70	3	27.20	27.70	-2	2,087	-0.10%
2020/02/14	10	27.60	6	27.55	27.55	4	2,024	0.20%
2020/02/13	4	27.60	0	0.00	27.20	4	1,988	0.20%
2020/02/12	2	27.30	0	0.00	27.40	2	1,964	0.10%
2020/02/07	2	26.85	0	0.00	26.85	2	1,905	0.10%
2020/02/05	3	26.60	0	0.00	26.75	3	1,875	0.16%
2020/01/30	0	0.00	2	27.73	27.20	-2	1,937	-0.10%
2020/01/20	0	0.00	2	29.60	29.70	-2	1,912	-0.10%
2020/01/17	2	29.50	0	0.00	29.60	2	1,914	0.10%
2020/01/10	1	29.10	0	0.00	29.20	1	1,933	0.05%
2020/01/09	0	0.00	1	29.50	29.20	-1	1,932	-0.05%
2020/01/06	1	29.70	0	0.00	29.55	1	1,896	0.05%
2020/01/03	4	30.58	0	0.00	30.40	4	1,868	0.21%
2020/01/02	1	31.80	0	0.00	31.45	1	1,822	0.05%
2019/12/26	0	0.00	1	30.80	30.75	-1	1,712	-0.06%
2019/12/25	1	30.40	0	0.00	30.55	1	1,689	0.06%
2019/12/20	0	0.00	1	31.00	30.70	-1	1,624	-0.06%
2019/12/19	10	30.25	0	0.00	30.05	10	1,510	0.66%
2019/12/18	2	30.38	2	30.33	30.10	0	1,458	0.00%
2019/12/13	0	0.00	6	29.22	28.65	-6	1,375	-0.44%
2019/12/12	0	0.00	2	28.70	28.55	-2	1,270	-0.16%
2019/12/11	5	28.30	0	0.00	28.25	5	1,236	0.40%
2019/12/06	0	0.00	3	28.20	28.45	-3	1,248	-0.24%
2019/11/26	0	0.00	3	28.30	28.05	-3	1,358	-0.22%
2019/11/19	0	0.00	4	28.25	28.30	-4	1,351	-0.30%
2019/11/14	2	27.50	0	0.00	27.45	2	1,409	0.14%
2019/11/08	0	0.00	1	27.70	27.75	-1	1,446	-0.07%
2019/11/06	1	28.55	0	0.00	28.35	1	1,440	0.07%
2019/10/31	0	0.00	8	28.61	28.40	-8	1,470	-0.54%
2019/10/29	16	28.70	9	29.09	28.65	7	1,472	0.48%
2019/10/25	4	28.20	0	0.00	27.90	4	1,398	0.29%
2019/10/24	2	28.10	0	0.00	28.10	2	1,404	0.14%
2019/10/22	2	27.65	0	0.00	27.70	2	1,493	0.13%
2019/10/04	0	0.00	15	28.27	27.85	-15	1,653	-0.91%
2019/10/03	0	0.00	1	27.75	27.90	-1	1,656	-0.06%
2019/10/02	15	27.93	0	0.00	27.85	15	1,658	0.90%
2019/09/27	0	0.00	5	28.05	27.90	-5	1,657	-0.30%
2019/09/26	0	0.00	35	28.30	28.30	-35	1,650	-2.12%
2019/09/24	1	28.95	0	0.00	28.95	1	1,667	0.06%
2019/09/20	0	0.00	3	28.65	28.80	-3	1,704	-0.18%
2019/09/19	9	28.82	2	28.98	28.60	7	1,695	0.41%
2019/09/11	1	28.35	0	0.00	27.80	1	1,627	0.06%
2019/09/09	0	0.00	2	28.15	27.85	-2	1,629	-0.12%
2019/09/05	5	28.20	0	0.00	28.20	5	1,623	0.31%
2019/09/04	20	27.89	0	0.00	27.85	20	1,615	1.24%
2019/09/03	5	27.68	1	27.75	27.60	4	1,625	0.25%
2019/09/02	3	27.55	0	0.00	27.45	3	1,606	0.19%
2019/08/28	2	27.45	1	27.20	27.10	1	1,547	0.06%
2019/08/27	1	27.25	0	0.00	27.00	1	1,540	0.06%
2019/08/23	0	0.00	1	27.80	27.70	-1	1,531	-0.07%
2019/08/21	5	28.10	0	0.00	28.05	5	1,543	0.32%
2019/08/14	0	0.00	1	29.25	29.10	-1	1,465	-0.07%
2019/08/05	1	29.40	0	0.00	28.70	1	1,516	0.07%
2019/07/30	0	0.00	2	31.00	30.35	-2	1,483	-0.13%
2019/07/26	2	31.73	0	0.00	31.70	2	1,483	0.13%
2019/07/25	3	31.90	0	0.00	31.80	3	1,496	0.20%
2019/07/23	0	0.00	1	30.55	30.95	-1	1,441	-0.07%
2019/07/18	0	0.00	11	29.69	29.25	-11	1,501	-0.73%
2019/07/16	2	30.08	2	29.98	30.00	0	1,649	0.00%
2019/07/12	0	0.00	1	29.80	29.75	-1	1,821	-0.05%
2019/07/11	0	0.00	22	29.32	29.80	-22	1,864	-1.18%
2019/07/08	1	29.15	0	0.00	29.00	1	2,152	0.05%
2019/07/03	5	29.25	2	29.45	29.10	3	2,615	0.11%
2019/07/01	7	29.19	0	0.00	29.40	7	2,727	0.26%
2019/06/28	1	28.35	1	28.95	28.95	0	2,715	0.00%
2019/06/27	1	28.45	1	28.70	28.50	0	2,708	0.00%
2019/06/25	1	27.75	0	0.00	27.75	1	2,702	0.04%
2019/06/24	1	28.25	0	0.00	28.10	1	2,732	0.04%
2019/06/21	1	28.30	0	0.00	28.30	1	2,737	0.04%
2019/06/20	0	0.00	1	27.85	27.90	-1	2,736	-0.04%
2019/06/12	1	27.45	0	0.00	27.80	1	2,829	0.04%
2019/06/05	2	27.20	0	0.00	27.10	2	2,842	0.07%
2019/06/04	1	27.00	0	0.00	26.90	1	2,860	0.03%
2019/05/22	4	27.21	0	0.00	26.90	4	3,163	0.13%
2019/05/21	6	27.33	1	26.95	27.45	5	3,189	0.16%
2019/05/20	2	26.88	2	27.03	26.95	0	3,191	0.00%
2019/05/16	0	0.00	1	27.90	27.85	-1	3,179	-0.03%
2019/05/07	1	30.85	0	0.00	30.75	1	3,466	0.03%
2019/05/06	10	30.73	1	30.60	30.50	9	3,521	0.26%
2019/05/03	4	31.83	2	31.90	31.70	2	3,502	0.06%
2019/05/02	0	0.00	1	31.60	31.50	-1	3,493	-0.03%
2019/04/30	1	31.50	0	0.00	31.65	1	3,523	0.03%
2019/04/29	5	31.68	0	0.00	31.60	5	3,527	0.14%
2019/04/26	0	0.00	1	32.05	31.65	-1	3,505	-0.03%
2019/04/25	2	32.50	0	0.00	32.45	2	3,482	0.06%
2019/04/24	3	33.05	0	0.00	32.00	3	3,463	0.09%
2019/04/23	0	0.00	3	32.45	32.50	-3	3,400	-0.09%
2019/04/22	2	32.90	2	32.80	32.75	0	3,333	0.00%
2019/04/19	20	31.70	0	0.00	31.60	20	3,262	0.61%
2019/04/18	9	31.72	0.2	30.90	30.90	8.8	3,215	0.28%
2019/04/16	1	32.10	3	32.02	32.35	-2	3,065	-0.07%
2019/04/15	0	0.00	0	31.85	32.00	0	3,012	0.00%
2019/04/12	2	30.95	0	0.00	30.85	2	2,884	0.07%
2019/04/11	3	30.10	1	30.05	30.20	2	2,805	0.07%
2019/04/10	1	30.95	0	0.00	31.40	1	2,672	0.04%
2019/04/09	9	30.23	69	30.56	31.40	-60	2,513	-2.39%
2019/04/08	3	29.95	1	29.75	29.70	2	2,339	0.09%
2019/04/03	0	0.00	4	29.54	29.50	-4	2,276	-0.18%
2019/04/01	2	28.65	1	28.75	28.65	1	2,206	0.05%
2019/03/29	1	28.60	32	28.51	28.50	-31	2,191	-1.41%
2019/03/28	1	28.60	0	0.00	28.40	1	2,184	0.05%
2019/03/27	2	29.23	0	0.00	28.95	2	2,167	0.09%
2019/03/26	1	29.50	1	29.55	29.55	0	2,138	0.00%
2019/03/25	2	29.40	4	29.58	29.55	-2	2,135	-0.09%
2019/03/22	1	29.60	4	29.66	29.95	-3	2,122	-0.14%
2019/03/21	1	29.05	2	29.15	29.20	-1	2,059	-0.05%
2019/03/20	2	28.88	1	28.95	28.95	1	2,060	0.05%
2019/03/15	0	0.00	3	29.15	28.70	-3	2,063	-0.15%
2019/03/14	0	0.00	2	29.30	29.05	-2	2,066	-0.10%
2019/03/12	30	29.50	0	0.00	29.60	30	2,197	1.37%
2019/03/08	0	0.00	7	28.84	29.00	-7	2,241	-0.31%
2019/03/07	4	29.50	3	29.55	29.15	1	2,263	0.04%
2019/03/06	2	29.75	2	29.90	29.75	0	2,291	0.00%
2019/03/05	10	30.40	59	30.34	30.10	-49	2,285	-2.14%
2019/03/04	3	30.20	0	0.00	30.30	3	2,234	0.13%
2019/02/27	3	29.52	0	0.00	30.00	3	2,197	0.14%
2019/02/26	2	30.18	6	30.29	30.10	-4	2,152	-0.19%
2019/02/21	10	30.28	1	30.30	30.30	9	2,172	0.41%
2019/02/18	9	29.34	2	29.38	29.55	7	2,182	0.32%
2019/02/14	10	29.35	0	0.00	29.40	10	2,280	0.44%
2019/02/11	12	30.02	10	30.00	30.05	2	2,249	0.09%
2019/01/30	10	29.70	10	30.00	29.75	0	2,234	0.00%
2019/01/28	0	0.00	2	29.68	29.65	-2	2,166	-0.09%
2019/01/25	0	0.00	1	28.50	28.90	-1	2,112	-0.05%
2019/01/24	1	28.15	0	0.00	28.10	1	2,094	0.05%
2019/01/23	1	28.30	20	28.20	28.10	-19	2,127	-0.89%
2019/01/22	0	0.00	6	28.60	28.30	-6	2,150	-0.28%
2019/01/21	0	0.00	10	28.07	27.80	-10	2,136	-0.47%
2019/01/16	1	27.10	7	27.08	27.05	-6	2,355	-0.25%
2019/01/15	2	26.70	0	0.00	26.65	2	2,370	0.08%
2019/01/11	0	0.00	7	27.13	26.90	-7	2,483	-0.28%
2019/01/10	1	26.85	16	26.89	26.90	-15	2,491	-0.60%
2019/01/09	0	0.00	1	26.25	26.60	-1	2,492	-0.04%
2019/01/08	1	25.95	0	0.00	25.85	1	2,484	0.04%
2019/01/07	12	25.59	0	0.00	25.90	12	2,527	0.47%
2018/12/27	5	26.16	1	26.10	26.00	4	2,727	0.15%
2018/12/25	1	26.00	0	0.00	26.00	1	2,746	0.04%
2018/12/24	0	0.00	1	26.20	26.40	-1	2,762	-0.04%
2018/12/21	7	26.06	0	0.00	26.15	7	2,784	0.25%
2018/12/20	14	26.45	1	26.60	26.30	13	2,773	0.47%
2018/12/19	2	27.25	1	27.25	27.00	1	2,767	0.04%
2018/12/18	0	0.00	1	27.15	27.20	-1	2,763	-0.04%
2018/12/17	15	27.53	0	0.00	27.40	15	2,799	0.54%
2018/12/14	2	27.65	0	0.00	27.75	2	2,825	0.07%
2018/12/13	24	27.48	5	27.50	27.55	19	2,863	0.66%
2018/12/12	1	27.60	1	27.45	27.50	0	2,866	0.00%
2018/12/10	0	0.00	2	27.20	27.10	-2	2,925	-0.07%
2018/12/07	5	27.80	0	0.00	27.50	5	2,923	0.17%
2018/12/06	2	27.90	0	0.00	27.40	2	2,906	0.07%
2018/12/05	21	29.07	3	29.30	28.95	18	2,870	0.63%
2018/12/03	0	0.00	1	30.45	30.65	-1	2,805	-0.04%
2018/11/30	1	30.00	1	30.25	29.50	0	2,778	0.00%
2018/11/29	0	0.00	2	30.18	30.05	-2	2,762	-0.07%
2018/11/22	2	30.00	0	0.00	29.20	2	2,811	0.07%
2018/11/21	0	0.00	3	28.70	30.30	-3	2,803	-0.11%
2018/11/19	1	29.90	0	0.00	30.15	1	2,732	0.04%
2018/11/16	1	29.90	4	30.10	29.70	-3	2,738	-0.11%
2018/11/15	4	29.90	0	0.00	29.90	4	2,759	0.14%
2018/11/13	2	29.40	0	0.00	29.40	2	2,715	0.07%
2018/11/09	1	28.25	2	28.23	28.20	-1	2,660	-0.04%
2018/11/08	2	28.30	1	28.10	28.05	1	2,705	0.04%
2018/11/05	1	27.75	0	0.00	27.85	1	2,967	0.03%
2018/11/02	0	0.00	19	28.05	27.80	-19	3,017	-0.63%
2018/11/01	0	0.00	1	27.40	27.70	-1	2,999	-0.03%
2018/10/29	0	0.00	2.2	25.06	25.15	-2.2	3,036	-0.07%
2018/10/26	1	25.45	1	25.35	25.30	0	3,061	0.00%
2018/10/25	3	25.20	0	0.00	25.20	3	3,021	0.10%
2018/10/24	3	28.00	0	0.00	28.00	3	2,927	0.10%
2018/10/19	0	0.00	2	27.00	27.40	-2	2,932	-0.07%
2018/10/18	0	0.00	11	28.05	27.85	-11	2,889	-0.38%
2018/10/17	0	0.00	8	28.89	28.55	-8	2,880	-0.28%
2018/10/16	1	29.10	0	0.00	28.70	1	2,894	0.03%
2018/10/15	6	29.13	0	0.00	28.90	6	2,968	0.20%
2018/10/12	7	28.00	0	0.00	28.85	7	2,954	0.24%
2018/10/11	30	30.00	0	0.00	30.00	30	2,835	1.06%
2018/10/08	4	33.40	1	33.35	33.35	3	2,915	0.10%
2018/10/05	5	34.86	0	0.00	34.40	5	2,951	0.17%
2018/10/03	3	36.80	0	0.00	36.60	3	2,930	0.10%
2018/10/02	1	37.20	0	0.00	36.95	1	2,962	0.03%
2018/10/01	1	36.40	1	37.25	37.55	0	2,996	0.00%
2018/09/28	5	36.55	0	0.00	36.50	5	3,015	0.17%
2018/09/27	1	37.45	0	0.00	37.10	1	3,030	0.03%
2018/09/26	5	37.80	1	38.25	37.45	4	3,043	0.13%
2018/09/25	4	37.54	0	0.00	37.45	4	3,050	0.13%
2018/09/21	0	0.00	11	38.43	37.55	-11	3,052	-0.36%
2018/09/20	2	37.75	2	37.93	37.85	0	3,020	0.00%
2018/09/19	1	37.90	1	37.55	37.55	0	3,032	0.00%
2018/09/17	1	36.30	0	0.00	36.40	1	3,026	0.03%
2018/09/14	2	36.70	1	36.40	36.90	1	3,019	0.03%
2018/09/13	1	36.25	0	0.00	36.15	1	2,997	0.03%
2018/09/11	2	36.30	0	0.00	36.45	2	3,072	0.07%
2018/09/10	6	36.52	1	37.30	36.30	5	3,073	0.16%
2018/09/07	5	37.30	0	0.00	37.20	5	3,065	0.16%
2018/09/06	1	38.50	1	38.90	38.85	0	3,075	0.00%
2018/09/05	2	38.48	2	39.00	38.90	0	3,086	0.00%
2018/09/04	2	38.23	2	38.75	38.80	0	3,099	0.00%
2018/09/03	1	38.35	12	38.24	38.20	-11	3,120	-0.35%
2018/08/31	1	38.00	3	37.98	38.15	-2	3,079	-0.06%
2018/08/30	1	37.70	1	37.80	37.45	0	3,103	0.00%
2018/08/29	6	37.03	6	37.23	37.00	0	3,102	0.00%
2018/08/28	2	37.10	2	37.00	37.10	0	3,120	0.00%
2018/08/27	8	36.93	8	36.40	36.80	0	3,154	0.00%
2018/08/23	3	35.30	0	0.00	35.30	3	3,249	0.09%
2018/08/22	7	35.77	0	0.00	35.70	7	3,270	0.21%
2018/08/20	2	37.50	0	0.00	37.40	2	3,277	0.06%
2018/08/17	1	37.95	1	37.85	37.50	0	3,314	0.00%
2018/08/16	0	0.00	1	38.30	38.70	-1	3,318	-0.03%
2018/08/15	16	38.54	2	38.65	38.45	14	3,311	0.42%
2018/08/14	0	0.00	5	39.99	39.75	-5	3,271	-0.15%
2018/08/13	3	39.17	2	40.05	39.90	1	3,238	0.03%
2018/08/10	3	39.87	20	40.21	39.70	-17	3,135	-0.54%
2018/08/09	1	38.35	1	38.90	38.80	0	2,966	0.00%
2018/08/07	0	0.00	1	38.30	38.50	-1	2,940	-0.03%
2018/08/06	1	37.30	1	38.05	38.15	0	2,950	0.00%
2018/08/03	5	37.10	0	0.00	37.45	5	2,944	0.17%
2018/08/02	3	37.85	0	0.00	36.80	3	2,929	0.10%
2018/08/01	0	0.00	8	38.27	38.25	-8	2,902	-0.28%
2018/07/31	0	0.00	3	37.98	38.15	-3	2,886	-0.10%
2018/07/30	1	36.70	0	0.00	37.60	1	2,894	0.03%
2018/07/27	2	37.58	3	37.58	37.15	-1	2,927	-0.03%
2018/07/26	0	0.00	2	37.10	37.20	-2	2,906	-0.07%
2018/07/25	1	36.85	1	37.20	36.85	0	2,894	0.00%
2018/07/23	1	36.60	2	36.58	36.35	-1	2,853	-0.04%
2018/07/20	2	36.75	12	36.80	36.55	-10	2,849	-0.35%
2018/07/19	2	36.15	1	35.85	36.30	1	2,808	0.04%
2018/07/18	1	36.20	1	36.00	35.85	0	2,823	0.00%
2018/07/17	1	36.20	2	36.48	36.20	-1	2,835	-0.04%
2018/07/16	1	34.00	9	35.64	35.65	-8	2,794	-0.29%
2018/07/10	1	32.65	0	0.00	32.65	1	2,934	0.03%
2018/07/04	0	0.00	5	33.75	34.00	-5	3,008	-0.17%
2018/06/28	0	0.00	1	34.00	33.65	-1	3,114	-0.03%
2018/06/26	3	34.00	1	33.70	34.15	2	3,138	0.06%
2018/06/25	1	34.25	0	0.00	34.25	1	3,128	0.03%
2018/06/22	2	34.40	0	0.00	34.20	2	3,145	0.06%
2018/06/20	2	34.85	0	0.00	34.85	2	3,130	0.06%
2018/06/14	2	36.60	1	36.70	36.65	1	3,205	0.03%
2018/06/13	0	0.00	1	36.65	36.50	-1	3,201	-0.03%
2018/06/12	1	36.55	0	0.00	36.80	1	3,267	0.03%
2018/06/11	3	36.90	3	36.93	36.85	0	3,349	0.00%
2018/06/08	1	36.10	0	0.00	35.80	1	3,497	0.03%
2018/06/07	0	0.00	1	36.20	35.80	-1	3,683	-0.03%
2018/06/05	2	35.75	3	35.80	35.75	-1	4,042	-0.02%
2018/06/04	0	0.00	1	35.85	36.10	-1	4,036	-0.02%
2018/06/01	1	34.60	1	35.10	35.50	0	4,051	0.00%
2018/05/31	8	35.13	1	35.30	34.65	7	4,042	0.17%
2018/05/30	0	0.00	1	35.10	35.15	-1	3,983	-0.03%
2018/05/28	0	0.00	19	35.80	35.95	-19	3,970	-0.48%
2018/05/25	19	35.40	3	35.05	35.15	16	3,970	0.40%
2018/05/24	1	34.45	0	0.00	34.40	1	3,970	0.03%
2018/05/23	0	0.00	1	35.05	35.05	-1	4,014	-0.02%
2018/05/22	0	0.00	0	35.20	35.30	0	4,067	0.00%
2018/05/21	2	35.23	0	0.00	35.30	2	4,184	0.05%
2018/05/15	5	35.30	0	0.00	35.00	5	4,536	0.11%
2018/05/14	6	34.80	0	0.00	35.50	6	4,615	0.13%
2018/05/10	1	34.00	0	0.00	34.30	1	4,671	0.02%
2018/05/09	5	33.80	0	0.00	34.00	5	4,718	0.11%
2018/05/08	22	33.69	20	34.15	34.20	2	4,781	0.04%
2018/05/04	5	34.00	0	0.00	33.55	5	4,839	0.10%
2018/04/19	1	36.20	0	0.00	36.50	1	6,414	0.02%
2018/04/16	3	35.10	0	0.00	35.00	3	6,590	0.05%
2018/04/12	0	0.00	2	37.10	36.95	-2	6,811	-0.03%
2018/04/10	1	38.00	0	0.00	37.70	1	6,837	0.01%
2018/04/09	3	38.85	10	38.90	38.90	-7	6,836	-0.10%
2018/04/02	9	38.10	5	38.00	38.00	4	6,852	0.06%
2018/03/30	5	38.40	4.2	38.47	38.15	0.8	7,000	0.01%
2018/03/29	0	0.00	2	37.70	37.70	-2	7,189	-0.03%
2018/03/28	0	0.00	1	37.80	37.55	-1	7,406	-0.01%
2018/03/27	7	37.95	0	0.00	37.85	7	7,408	0.09%
2018/03/22	1	37.95	0	0.00	37.85	1	7,406	0.01%
2018/03/21	5	37.60	0	0.00	37.60	5	7,386	0.07%
2018/03/20	3	38.00	1	37.90	37.90	2	7,407	0.03%
2018/03/19	1	38.45	0	0.00	37.80	1	7,400	0.01%
2018/03/16	0	0.00	1	38.00	37.90	-1	7,473	-0.01%
2018/03/15	6	39.58	5	39.87	39.10	1	7,429	0.01%
2018/03/14	3	39.33	2	39.65	39.80	1	7,379	0.01%
2018/03/13	2	38.85	15	37.99	38.80	-13	7,255	-0.18%
2018/03/12	1	37.95	2	37.83	37.95	-1	7,125	-0.01%
2018/03/09	12	37.59	0	0.00	37.15	12	6,989	0.17%
2018/03/05	0	0.00	2	34.85	34.80	-2	7,267	-0.03%
2018/02/26	1	36.05	0	0.00	36.05	1	7,720	0.01%
2018/02/23	2	35.75	2	35.60	35.90	0	7,768	0.00%
2018/02/22	0	0.00	1	35.50	34.85	-1	7,950	-0.01%
2018/02/21	1	35.25	3	33.90	34.95	-2	8,019	-0.02%
2018/02/12	8	32.04	70	32.05	32.10	-62	8,202	-0.76%
2018/02/09	66	30.96	1	30.85	31.05	65	8,523	0.76%
2018/02/08	0	0.00	4	34.25	33.40	-4	8,495	-0.05%
2018/02/07	0	0.00	1	35.85	35.00	-1	8,611	-0.01%
2018/02/06	1	34.20	3	35.08	34.30	-2	8,842	-0.02%
2018/02/05	0	0.00	1	35.90	37.50	-1	8,928	-0.01%
2018/02/02	2	37.05	1	37.45	37.25	1	9,186	0.01%
2018/01/31	14	37.70	0	0.00	38.35	14	9,867	0.14%
2018/01/30	0	0.00	6	38.03	37.90	-6	9,838	-0.06%
2018/01/29	3	39.45	4	39.03	38.95	-1	9,850	-0.01%
2018/01/26	1	38.80	0	0.00	38.90	1	9,919	0.01%
2018/01/25	2	38.45	1	38.95	38.45	1	10,086	0.01%
2018/01/24	3	39.02	12	39.23	39.45	-9	10,143	-0.09%
2018/01/23	6	38.63	1	39.05	38.60	5	10,065	0.05%
2018/01/22	2	39.38	0	0.00	39.45	2	9,953	0.02%
2018/01/19	12	42.48	17	41.59	40.05	-5	9,770	-0.05%
2018/01/17	12	41.00	11	40.40	39.85	1	8,799	0.01%
2018/01/16	12	41.38	13	40.80	41.00	-1	8,745	-0.01%
2018/01/15	5	41.05	7	41.01	40.40	-2	8,718	-0.02%
2018/01/12	1	40.60	2	41.23	40.50	-1	8,620	-0.01%
2018/01/11	3	41.02	1	40.10	41.25	2	8,492	0.02%
2018/01/10	1	39.50	11	40.08	39.70	-10	8,375	-0.12%
2018/01/09	6	40.38	21	40.54	39.80	-15	8,309	-0.18%
2018/01/08	0	0.00	1	39.00	39.00	-1	8,051	-0.01%
2018/01/05	3	37.95	0	0.00	38.15	3	7,944	0.04%
2018/01/04	13	38.09	0	0.00	38.10	13	7,971	0.16%
2018/01/03	1	38.15	0	0.00	37.95	1	7,908	0.01%
2018/01/02	3	37.47	0	0.00	38.00	3	7,859	0.04%