欣銓 (3264)-永豐金-中正券商分點個股進出

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
54.3
漲跌
▲0.5
漲幅
+0.93%
成交量
1,137張
產業
上櫃半導體類股
965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－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正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
2024/12/03	0	0.00	10	54.00	54.30	-10	3,120	-0.32%
2024/12/02	20	53.15	0	0.00	53.80	20	3,193	0.63%
2024/11/27	12	54.28	12	55.66	54.30	0	3,320	0.00%
2024/11/26	8	55.45	0	0.00	56.40	8	3,347	0.24%
2024/11/25	1	55.20	19	55.31	55.80	-18	3,418	-0.53%
2024/11/21	1	54.40	0	0.00	54.10	1	3,442	0.03%
2024/11/20	3	55.10	0	0.00	54.90	3	3,486	0.09%
2024/11/19	26	55.35	12.4	55.11	55.30	13.6	3,500	0.39%
2024/11/18	21	54.90	11.8	54.81	55.00	9.2	3,489	0.26%
2024/11/15	0	0.00	5	55.40	55.50	-5	3,490	-0.14%
2024/11/14	1	54.50	0	0.00	54.80	1	3,511	0.03%
2024/11/13	0	0.00	5	56.00	55.90	-5	3,507	-0.14%
2024/11/12	1	55.30	0	0.00	55.30	1	3,510	0.03%
2024/11/05	1	55.60	0	0.00	55.90	1	3,449	0.03%
2024/11/01	1	56.20	1	55.20	56.40	0	3,613	0.00%
2024/10/30	11.2	54.33	3	53.80	54.20	8.2	3,661	0.22%
2024/10/29	0	55.40	0	0.00	55.00	0	3,685	0.00%
2024/10/28	1	56.80	0	0.00	56.20	1	3,688	0.03%
2024/10/25	1	57.80	0	0.00	57.90	1	3,677	0.03%
2024/10/24	0	58.97	0	0.00	58.40	0	3,671	0.00%
2024/10/23	10	59.10	22	59.45	59.10	-12	3,656	-0.33%
2024/10/22	0	0.00	2	59.00	59.90	-2	3,667	-0.05%
2024/10/21	1	58.00	1.1	57.72	57.90	-0.1	3,648	0.00%
2024/10/18	1.1	57.31	0	0.00	57.10	1.1	3,677	0.03%
2024/10/17	2	57.25	1	57.60	57.40	1	3,701	0.03%
2024/10/16	0	0.00	3	58.03	57.90	-3	3,632	-0.08%
2024/10/15	0	0.00	5	58.90	58.70	-5	3,621	-0.14%
2024/10/09	0.1	58.60	0	0.00	58.00	0.1	3,733	0.00%
2024/10/08	0.1	58.60	0	0.00	58.40	0.1	3,765	0.00%
2024/10/04	0.2	60.00	0	0.00	59.40	0.2	3,822	0.01%
2024/09/30	2.2	60.55	0	0.00	60.20	2.2	3,883	0.06%
2024/09/26	1.2	60.97	0	0.00	60.50	1.2	4,021	0.03%
2024/09/20	0.1	61.00	0	0.00	60.40	0.1	4,326	0.00%
2024/09/19	0.1	61.00	0.4	60.70	61.20	-0.3	4,278	-0.01%
2024/09/18	10.2	60.00	0	0.00	59.50	10.2	4,272	0.24%
2024/09/13	1	62.50	0	0.00	62.20	1	4,124	0.02%
2024/09/12	1	61.60	1	61.90	63.30	0	4,069	0.00%
2024/09/11	1.1	62.20	3	60.50	61.70	-2	3,878	-0.05%
2024/09/10	3	62.10	3	63.80	62.10	0	3,863	0.00%
2024/09/09	1	63.20	0	0.00	63.60	1	3,880	0.03%
2024/09/04	0.1	65.50	0	0.00	64.00	0.1	3,989	0.00%
2024/09/02	7	68.90	8	69.30	68.90	-1	4,017	-0.02%
2024/08/30	0.1	69.00	2	69.20	69.30	-1.9	4,065	-0.05%
2024/08/29	7	68.20	7	68.10	68.20	0	4,071	0.00%
2024/08/28	0	0.00	10	68.00	68.80	-10	4,102	-0.24%
2024/08/23	0	0.00	5	66.80	66.80	-5	4,030	-0.12%
2024/08/22	1	66.10	7	67.16	66.40	-6	4,059	-0.15%
2024/08/21	0	0.00	5	66.70	66.00	-5	4,022	-0.12%
2024/08/16	0	0.00	6	65.93	65.30	-6	4,243	-0.14%
2024/08/13	0	0.00	2	65.00	64.90	-2	4,559	-0.04%
2024/08/12	0	0.00	3	65.20	65.20	-3	4,584	-0.07%
2024/08/08	0	62.30	1	62.20	61.80	-1	4,588	-0.02%
2024/08/07	0	0.00	3	61.87	62.30	-3	4,601	-0.07%
2024/08/05	12	59.35	0	0.00	59.30	12	4,598	0.26%
2024/08/02	0	0.00	5	64.20	65.80	-5	4,470	-0.11%
2024/07/29	7	63.40	7	65.20	63.40	0	4,375	0.00%
2024/07/26	0	0.00	5	65.00	64.90	-5	4,448	-0.11%
2024/07/22	14	63.93	6	65.30	63.60	8	4,628	0.17%
2024/07/19	7.1	66.03	2	66.95	66.00	5.1	4,555	0.11%
2024/07/18	10	67.70	10	68.10	68.00	0	4,590	0.00%
2024/07/16	2	68.15	1	68.60	68.50	1	4,710	0.02%
2024/07/15	1	67.50	3	68.00	68.00	-2	4,795	-0.04%
2024/07/12	0	0.00	0.2	66.50	67.40	-0.2	4,807	0.00%
2024/07/11	0.2	67.20	0	0.00	66.80	0.2	4,811	0.00%
2024/07/09	1	67.20	0	0.00	67.00	1	4,822	0.02%
2024/07/08	4	68.48	4	68.60	67.80	0	4,811	0.00%
2024/07/05	0	69.60	0	0.00	68.90	0	4,815	0.00%
2024/07/04	0	0.00	2	69.80	69.20	-2	4,912	-0.04%
2024/07/01	0	0.00	5	68.60	69.40	-5	4,790	-0.10%
2024/06/28	5	68.70	8	68.50	68.50	-3	4,769	-0.06%
2024/06/27	7.1	73.61	0	0.00	73.10	7.1	4,645	0.15%
2024/06/26	9	74.29	0	0.00	74.40	9	4,980	0.18%
2024/06/24	6	74.53	3	74.93	75.00	3	5,297	0.06%
2024/06/21	2	76.60	0.2	76.00	76.00	1.8	5,327	0.03%
2024/06/20	5	76.64	10	76.80	76.50	-5	5,349	-0.09%
2024/06/18	1	75.10	0	0.00	75.20	1	5,536	0.02%
2024/06/14	1	74.50	0	0.00	74.70	1	6,274	0.02%
2024/06/13	3	75.87	1	76.30	75.50	2	6,406	0.03%
2024/06/12	0	0.00	2	75.80	76.20	-2	6,395	-0.03%
2024/06/11	7	76.17	0	0.00	75.20	7	6,398	0.11%
2024/06/05	6.2	74.97	4	76.00	75.00	2.2	6,519	0.03%
2024/06/04	8	75.53	19	73.87	75.80	-11	6,781	-0.16%
2024/05/31	6	72.60	6	74.00	72.60	0	6,972	0.00%
2024/05/30	0	0.00	1	73.90	73.90	-1	7,091	-0.01%
2024/05/28	1	74.00	0	0.00	73.90	1	7,423	0.01%
2024/05/27	6	73.00	6	72.70	73.00	0	7,430	0.00%
2024/05/22	0	0.00	2	72.50	72.50	-2	7,488	-0.03%
2024/05/21	1	71.60	1	71.60	71.00	0	7,445	0.00%
2024/05/20	3	71.83	2	72.60	71.50	1	7,378	0.01%
2024/05/17	1	73.60	0	0.00	71.60	1	7,295	0.01%
2024/05/15	0	0.00	1	73.20	72.70	-1	7,338	-0.01%
2024/05/14	5	72.20	0	0.00	72.20	5	7,397	0.07%
2024/05/13	1	72.80	0	0.00	73.00	1	7,428	0.01%
2024/05/10	0	0.00	1	71.90	72.60	-1	7,486	-0.01%
2024/05/08	1	72.20	0	0.00	73.00	1	7,518	0.01%
2024/05/07	0	0.00	2	71.70	72.50	-2	7,515	-0.03%
2024/05/06	0	0.00	3	72.27	72.00	-3	7,494	-0.04%
2024/05/03	1.1	73.49	1	73.40	72.60	0.1	7,545	0.00%
2024/04/30	0	0.00	1	73.30	73.30	-1	7,628	-0.01%
2024/04/29	41.1	73.79	18.3	72.99	72.30	22.8	7,587	0.30%
2024/04/26	1.1	77.42	3	77.87	77.50	-1.9	7,457	-0.03%
2024/04/25	5	78.50	1.1	78.94	78.40	3.9	7,534	0.05%
2024/04/24	5	78.38	7.2	78.95	79.30	-2.2	7,617	-0.03%
2024/04/23	10.2	77.51	1.5	77.33	77.70	8.7	7,676	0.11%
2024/04/22	11	78.00	8	77.11	77.70	3	7,751	0.04%
2024/04/19	2	79.40	102.1	77.07	79.80	-100.1	7,664	-1.31%	大賣/
2024/04/18	0.1	79.50	7	78.62	80.00	-6.9	7,630	-0.09%
2024/04/17	6	78.70	0.1	80.20	78.50	5.9	7,682	0.08%
2024/04/16	6	78.45	7	78.54	78.30	-1	7,749	-0.01%
2024/04/15	0.1	78.80	1	78.80	79.00	-0.9	7,718	-0.01%
2024/04/12	3.1	79.91	0	0.00	79.30	3.1	7,741	0.04%
2024/04/10	9.2	80.35	2	80.65	79.50	7.2	7,790	0.09%
2024/04/09	5	80.80	0	0.00	80.80	5	7,710	0.06%
2024/04/03	11.1	81.52	0	0.00	81.30	11.1	7,877	0.14%
2024/04/02	2	82.45	0	0.00	82.40	2	7,892	0.03%
2024/04/01	6	82.65	0.2	82.68	82.60	5.8	7,925	0.07%
2024/03/29	6.4	81.38	36	83.41	83.60	-29.7	7,995	-0.37%
2024/03/28	9	83.34	2.2	82.14	82.30	6.9	7,756	0.09%
2024/03/27	9	78.90	11.1	83.02	84.00	-2.1	7,619	-0.03%
2024/03/26	1.3	81.00	3	79.83	79.80	-1.7	7,533	-0.02%
2024/03/25	2	81.30	1	82.10	81.50	1	7,534	0.01%
2024/03/22	7.5	83.35	21	83.30	81.90	-13.5	7,656	-0.18%
2024/03/21	9	85.76	4	86.55	85.80	5	7,676	0.07%
2024/03/20	30.8	86.63	14.1	86.57	85.00	16.7	7,656	0.22%
2024/03/19	17.6	84.93	43.1	85.13	85.60	-25.5	7,407	-0.34%
2024/03/18	18	79.06	13	80.03	80.90	5	7,155	0.07%
2024/03/15	2	77.10	1	75.60	76.80	1	7,097	0.01%
2024/03/14	4	77.55	5	77.18	76.10	-1	7,092	-0.01%
2024/03/13	2	78.60	6	78.27	77.80	-4	7,099	-0.06%
2024/03/12	1.1	76.63	2	77.85	77.60	-0.9	7,120	-0.01%
2024/03/11	6	77.80	2	79.05	77.00	4	7,290	0.06%
2024/03/08	9.1	79.40	54.2	79.80	79.10	-45.1	7,393	-0.61%
2024/03/07	29	77.92	48	77.13	78.60	-19	7,435	-0.26%
2024/03/06	2	76.14	4	76.58	77.00	-2	7,346	-0.03%
2024/03/05	11	76.28	16	76.63	76.60	-5	7,364	-0.07%
2024/03/04	9.1	75.04	20	75.66	76.10	-10.9	7,230	-0.15%
2024/03/01	17	72.58	7.1	72.59	72.70	10	7,016	0.14%
2024/02/29	3.1	71.08	0	0.00	71.00	3.1	6,895	0.04%
2024/02/27	9.1	71.30	6	71.63	71.50	3.1	6,881	0.04%
2024/02/26	4	72.73	0	0.00	72.50	4	6,876	0.06%
2024/02/23	8.1	74.18	12	75.18	74.10	-3.9	6,867	-0.06%
2024/02/22	2	74.10	2	74.60	74.80	0	6,855	0.00%
2024/02/21	0	0.00	2	73.50	73.40	-2	6,806	-0.03%
2024/02/20	3	73.60	0	0.00	73.30	3	6,821	0.04%
2024/02/19	9	74.08	12	74.03	74.10	-3	6,814	-0.04%
2024/02/16	18	74.63	0	0.00	73.90	18	6,785	0.27%
2024/02/15	18	73.29	2	73.80	74.00	16	6,735	0.24%
2024/02/05	4	71.85	0	0.00	71.80	4	6,765	0.06%
2024/02/02	2	71.90	16	72.24	71.80	-14	6,752	-0.21%
2024/02/01	5	72.84	5	73.08	73.00	0	6,716	0.00%
2024/01/31	1	74.20	0.1	74.30	73.90	0.9	6,709	0.01%
2024/01/30	4	74.60	4	74.38	74.10	0	6,767	0.00%
2024/01/29	2	73.85	3	74.10	74.40	-1	6,865	-0.01%
2024/01/26	13	74.09	6	74.25	73.70	7	6,939	0.10%
2024/01/25	2.3	74.91	4	75.53	75.60	-1.7	6,949	-0.02%
2024/01/24	2	75.60	1	75.60	75.50	1	6,955	0.01%
2024/01/22	13	75.04	4	75.70	75.70	9	6,986	0.13%
2024/01/19	6	74.77	9	75.04	75.30	-3	7,183	-0.04%
2024/01/18	3.1	73.66	4	72.55	74.30	-0.9	7,100	-0.01%
2024/01/17	4	73.85	0	0.00	72.90	4	7,019	0.06%
2024/01/16	2	72.55	2	73.40	73.20	0	6,960	0.00%
2024/01/12	8	71.01	6	71.02	71.50	2	6,964	0.03%
2024/01/11	3	70.67	16	71.35	70.60	-13	6,927	-0.19%
2024/01/10	5	72.30	2	72.25	71.80	3	6,867	0.04%
2024/01/09	11	71.36	5	71.36	71.00	6	6,789	0.09%
2024/01/08	3	71.57	3	71.40	71.20	0	6,765	0.00%
2024/01/05	6	72.10	5	72.00	72.10	1	6,772	0.01%
2024/01/04	0	0.00	33	72.80	72.80	-33	6,733	-0.49%
2024/01/03	11	72.40	0	0.00	72.40	11	6,664	0.17%
2024/01/02	2	72.95	1	73.10	73.30	1	6,628	0.02%
2023/12/29	0	0.00	2	73.60	74.00	-2	6,534	-0.03%
2023/12/28	5	74.32	31	73.92	73.90	-26	6,491	-0.40%
2023/12/27	11	74.51	1	74.60	74.60	10	6,507	0.15%
2023/12/26	4.2	73.78	3	73.60	73.90	1.2	6,523	0.02%
2023/12/25	11	73.43	11	73.33	72.90	0	6,440	0.00%
2023/12/22	5	74.48	1	75.30	75.20	4	6,332	0.06%
2023/12/21	14	74.56	0	0.00	74.70	14	6,267	0.22%
2023/12/20	7	76.60	2.3	76.33	76.10	4.7	6,188	0.08%
2023/12/19	13.1	76.98	8	76.94	76.80	5.1	6,160	0.08%
2023/12/18	2	80.00	7	79.83	78.50	-5	6,053	-0.08%
2023/12/15	5	82.70	6	82.32	81.00	-1	6,103	-0.02%
2023/12/14	18	82.07	24	81.30	82.00	-6	6,079	-0.10%
2023/12/13	16.1	81.03	5	80.86	80.40	11.1	6,085	0.18%
2023/12/12	8	80.26	4	79.95	80.60	4	6,078	0.07%
2023/12/11	2	78.85	3	78.73	78.60	-1	6,141	-0.02%
2023/12/08	5	78.42	7	78.79	77.90	-2	6,309	-0.03%
2023/12/07	7	77.69	24	78.01	77.50	-17	6,546	-0.26%
2023/12/06	8.3	79.30	22	78.84	79.80	-13.7	6,603	-0.21%
2023/12/05	24	77.08	15	77.71	76.40	9	6,492	0.14%
2023/12/04	78	77.40	46.2	77.37	77.50	31.8	6,460	0.49%
2023/12/01	3.2	72.84	15	72.61	74.40	-11.8	6,201	-0.19%
2023/11/30	1	70.40	3	71.40	70.40	-2	6,133	-0.03%
2023/11/29	6	70.30	7.6	69.99	70.40	-1.6	6,106	-0.03%
2023/11/27	1	68.80	0.4	69.25	68.70	0.6	6,174	0.01%
2023/11/24	1	69.40	0	0.00	69.30	1	6,227	0.02%
2023/11/22	3	70.10	10	70.27	70.20	-7	6,305	-0.11%
2023/11/21	0	0.00	14	69.75	68.90	-14	6,298	-0.22%
2023/11/20	1	69.40	0	0.00	68.90	1	6,390	0.02%
2023/11/17	1	68.90	3	69.33	69.30	-2	6,529	-0.03%
2023/11/16	0	0.00	1	69.00	68.70	-1	6,524	-0.02%
2023/11/15	0	0.00	2	68.95	68.30	-2	6,509	-0.03%
2023/11/14	1	69.10	4	68.93	68.70	-3	6,501	-0.05%
2023/11/13	6	69.12	3	69.07	69.10	3	6,486	0.05%
2023/11/10	2	67.50	0.3	67.90	67.80	1.7	6,399	0.03%
2023/11/09	0	0.00	1	66.80	67.10	-1	6,408	-0.02%
2023/11/08	1	67.60	2.1	67.71	67.60	-1.1	6,440	-0.02%
2023/11/07	0	0.00	3.1	67.77	67.80	-3.1	6,406	-0.05%
2023/11/06	5.1	67.40	16	67.11	67.90	-10.9	6,390	-0.17%
2023/11/03	2	66.20	1	66.50	66.90	1	6,306	0.02%
2023/11/02	1	65.20	0.2	65.10	66.00	0.8	6,288	0.01%
2023/11/01	12	65.19	8	64.96	64.80	4	6,320	0.06%
2023/10/31	8	65.08	5	65.00	65.00	3	6,313	0.05%
2023/10/27	19.1	64.77	12	66.06	64.00	7.1	6,470	0.11%
2023/10/26	1	64.80	4	64.45	64.30	-3	6,517	-0.05%
2023/10/25	6	64.93	6	65.02	64.90	0	6,834	0.00%
2023/10/24	4	65.20	1	65.00	64.60	3	6,896	0.04%
2023/10/23	3	65.37	1	64.20	64.20	2	6,867	0.03%
2023/10/20	3.1	63.93	5	63.25	65.00	-1.9	6,837	-0.03%
2023/10/19	2	62.70	1	63.40	63.30	1	6,849	0.01%
2023/10/18	0.2	62.67	7	62.21	62.70	-6.9	6,961	-0.10%
2023/10/17	1	62.90	0.2	62.70	62.40	0.8	7,098	0.01%
2023/10/16	3	62.03	0	0.00	62.30	3	7,341	0.04%
2023/10/13	2	63.10	0	0.00	63.10	2	7,398	0.03%
2023/10/12	1	61.90	1	61.90	62.40	0	7,422	0.00%
2023/10/11	0	0.00	7	62.00	61.80	-7	7,518	-0.09%
2023/10/06	0	0.00	2	62.20	62.10	-2	7,644	-0.03%
2023/10/05	0	0.00	1.1	62.88	62.80	-1.1	7,650	-0.01%
2023/10/04	11	60.80	13	61.76	62.00	-2	7,686	-0.03%
2023/10/03	2	63.15	0	0.00	62.10	2	7,692	0.03%
2023/10/02	3	63.17	0	0.00	63.30	3	7,673	0.04%
2023/09/28	7	62.07	0	0.00	62.50	7	7,649	0.09%
2023/09/27	2	61.70	1	61.70	61.80	1	7,733	0.01%
2023/09/26	28	62.45	5	62.90	62.20	23	7,868	0.29%
2023/09/25	7	63.16	5	63.70	63.20	2	7,928	0.03%
2023/09/22	10	62.70	10	62.90	63.40	0	7,983	0.00%
2023/09/21	14	63.88	11.5	64.27	63.30	2.5	7,989	0.03%
2023/09/20	2.4	65.97	1	65.00	65.00	1.4	8,003	0.02%
2023/09/19	1	67.70	1	68.30	67.80	0	7,885	0.00%
2023/09/18	2	67.90	2.1	67.36	67.30	-0.1	7,881	0.00%
2023/09/15	0	0.00	1	69.10	68.40	-1	7,932	-0.01%
2023/09/14	4	68.43	1	69.50	68.30	3	8,033	0.04%
2023/09/13	19	68.77	21	69.05	69.30	-2	8,128	-0.02%
2023/09/12	8.1	68.44	20	68.28	68.20	-11.9	8,139	-0.15%
2023/09/11	3	66.57	12	66.09	65.60	-9	8,096	-0.11%
2023/09/08	9	65.78	17.1	65.99	65.80	-8.1	8,040	-0.10%
2023/09/07	6	65.43	7	66.37	65.00	-1	8,038	-0.01%
2023/09/06	8	64.94	3	65.13	65.00	5	7,993	0.06%
2023/09/05	4	63.63	17.1	63.50	64.40	-13.1	7,953	-0.16%
2023/09/04	6	63.10	1	63.30	63.30	5	7,886	0.06%
2023/09/01	8	62.66	9	63.08	62.70	-1	7,876	-0.01%
2023/08/31	1	62.40	10.8	62.10	62.50	-9.8	7,809	-0.13%
2023/08/30	3.1	62.04	6	61.90	62.00	-2.9	7,806	-0.04%
2023/08/29	5	61.50	5	61.00	61.50	0	7,807	0.00%
2023/08/28	5.2	61.12	50	61.92	61.10	-44.8	7,794	-0.57%
2023/08/25	2	61.45	5	61.62	61.50	-3	7,717	-0.04%
2023/08/24	1	62.20	18	61.87	61.40	-17	7,713	-0.22%
2023/08/23	18	60.76	12.1	60.70	60.90	6	7,717	0.08%
2023/08/22	0	0.00	6	58.88	58.80	-6	7,816	-0.08%
2023/08/21	0	58.80	5	58.48	58.60	-5	7,815	-0.06%
2023/08/18	0	0.00	0	58.40	58.20	0	7,805	0.00%
2023/08/17	0.1	58.00	2.4	58.72	59.00	-2.3	7,784	-0.03%
2023/08/16	0	0.00	4	57.95	58.00	-4	7,780	-0.05%
2023/08/15	2	58.05	0.1	58.70	58.40	1.9	7,789	0.02%
2023/08/14	11.6	57.88	2.5	58.00	57.30	9.1	7,782	0.12%
2023/08/10	2	59.45	10	59.75	59.50	-8	7,662	-0.10%
2023/08/09	1	60.60	0	0.00	60.70	1	7,615	0.01%
2023/08/08	8.1	60.62	0	0.00	60.80	8.1	7,593	0.11%
2023/08/07	1	61.30	2	61.90	61.70	-1	7,542	-0.01%
2023/08/04	2	60.10	0	0.00	60.80	2	7,438	0.03%
2023/08/02	7	60.59	6	60.45	60.40	1	7,414	0.01%
2023/08/01	5.2	60.51	0.2	60.83	60.70	5	7,291	0.07%
2023/07/31	26.2	62.10	41.5	64.10	61.70	-15.2	7,170	-0.21%
2023/07/28	13	63.88	25.2	63.61	64.10	-12.2	6,834	-0.18%
2023/07/27	17.2	60.81	12.1	60.68	61.50	5.1	6,461	0.08%
2023/07/26	11	61.58	3.2	61.59	61.40	7.8	6,392	0.12%
2023/07/25	15.2	62.13	14	62.31	62.40	1.2	6,388	0.02%
2023/07/24	18	61.68	66.2	61.75	61.80	-48.2	6,360	-0.76%
2023/07/21	16	62.66	15	62.65	63.30	1	6,277	0.02%
2023/07/20	40.6	62.94	2.1	63.78	63.90	38.6	6,173	0.62%
2023/07/19	38.3	64.19	24.1	64.13	63.50	14.2	6,018	0.24%
2023/07/18	15.3	62.62	13	62.38	63.00	2.3	5,804	0.04%
2023/07/17	0	0.00	8	62.40	62.30	-8	5,787	-0.14%
2023/07/14	6.1	61.30	3.3	62.15	61.10	2.8	5,768	0.05%
2023/07/13	0.2	62.40	15	62.29	62.00	-14.8	5,679	-0.26%
2023/07/12	2.1	61.09	6	60.70	60.70	-4	5,566	-0.07%
2023/07/11	6	61.07	1	61.00	61.40	5	5,602	0.09%
2023/07/10	5.3	60.13	1	60.10	60.90	4.3	5,564	0.08%
2023/07/07	5.1	60.26	21	60.14	60.40	-15.9	5,564	-0.29%
2023/07/06	3	62.40	20	61.10	61.00	-17	5,565	-0.31%
2023/07/05	4	62.95	2.1	62.71	62.40	1.9	5,534	0.03%
2023/07/04	0	0.00	10.1	62.80	62.90	-10.1	5,450	-0.18%
2023/07/03	1	61.40	0	0.00	61.40	1	5,325	0.02%
2023/06/30	1	60.40	6	60.60	60.90	-5	5,283	-0.10%
2023/06/29	11.1	60.09	4	59.75	60.30	7.1	5,241	0.14%
2023/06/28	4	61.33	9	61.26	61.10	-5	5,207	-0.10%
2023/06/27	9.2	60.47	22	60.63	60.40	-12.9	5,197	-0.25%
2023/06/26	10	59.26	18	58.89	59.60	-8	5,216	-0.15%
2023/06/21	23	60.48	1	60.30	60.20	22	5,152	0.43%
2023/06/20	16	62.26	1	63.30	61.70	15	5,035	0.30%
2023/06/19	22	65.61	31	65.46	65.50	-9	4,856	-0.19%
2023/06/16	23.2	64.00	14	64.27	64.00	9.2	4,636	0.20%
2023/06/15	25	63.50	13.8	62.69	63.90	11.2	4,478	0.25%
2023/06/14	14.8	61.20	1	61.20	61.40	13.8	4,336	0.32%
2023/06/13	0	0.00	110.1	60.11	60.50	-110.1	4,458	-2.47%	大賣/鉅額交易
2023/06/12	24	60.65	52	60.19	59.30	-28	4,532	-0.62%
2023/06/09	18	60.00	41	60.03	60.20	-23	4,588	-0.50%
2023/06/08	23	59.29	10	59.40	59.40	13	4,606	0.28%
2023/06/07	0	0.00	35	59.01	59.10	-35	4,715	-0.74%
2023/06/05	0	0.00	4	58.60	58.80	-4	4,956	-0.08%
2023/06/02	4	58.35	11	58.54	58.50	-7	5,141	-0.14%
2023/06/01	3	57.60	16	58.04	58.10	-13	5,147	-0.25%
2023/05/30	0	0.00	4	58.20	58.30	-4	5,186	-0.08%
2023/05/29	0	0.00	1.2	58.50	58.40	-1.2	5,167	-0.02%
2023/05/26	7	56.67	21.1	57.05	57.40	-14.1	5,104	-0.28%
2023/05/25	12	54.90	0	0.00	55.40	12	4,929	0.24%
2023/05/24	0	0.00	10	54.22	54.80	-10	4,916	-0.20%
2023/05/22	1	54.60	1	54.50	54.10	0	4,965	0.00%
2023/05/19	6	53.90	0	0.00	54.50	6	5,006	0.12%
2023/05/18	4	54.30	2	54.60	54.30	2	5,054	0.04%
2023/05/15	0	0.00	1	53.00	52.90	-1	5,208	-0.02%
2023/05/12	10	53.20	0	0.00	53.10	10	5,249	0.19%
2023/05/09	1	53.80	28	53.92	54.20	-27	5,391	-0.50%
2023/05/08	1	54.50	35	54.33	54.20	-34	5,369	-0.63%
2023/05/05	61	53.75	0	0.00	53.90	61	5,402	1.13%
2023/05/03	1	53.50	5	53.80	53.40	-4	5,558	-0.07%
2023/05/02	0	0.00	2	54.30	53.90	-2	5,576	-0.04%
2023/04/28	0	54.45	0	0.00	54.00	0	5,670	0.00%
2023/04/27	0	0.00	1	53.40	53.60	-1	5,651	-0.02%
2023/04/26	0	0.00	4	52.85	53.30	-4	5,670	-0.07%
2023/04/25	6	53.13	0	0.00	53.00	6	5,641	0.11%
2023/04/24	0	0.00	2	54.20	54.40	-2	5,588	-0.04%
2023/04/21	3	54.70	4	55.03	54.60	-1	5,579	-0.02%
2023/04/20	7.1	55.77	0	0.00	55.80	7.1	5,528	0.13%
2023/04/19	6	56.38	2	56.65	56.50	4	5,485	0.07%
2023/04/18	1	57.60	0	0.00	57.20	1	5,428	0.02%
2023/04/17	5	57.20	0	0.00	57.60	5	5,417	0.09%
2023/04/14	8	57.41	44	57.40	57.40	-36	5,383	-0.67%
2023/04/13	2	57.85	1	57.90	57.70	1	5,332	0.02%
2023/04/12	0	0.00	8	58.40	58.40	-8	5,311	-0.15%
2023/04/11	49	58.03	12	58.38	58.30	37	5,258	0.70%
2023/04/10	5	57.50	0	0.00	57.40	5	5,226	0.10%
2023/04/07	24	57.99	22	58.54	58.00	2	5,191	0.04%
2023/04/06	0	0.00	2	57.90	58.30	-2	5,139	-0.04%
2023/03/31	31	57.63	27	57.71	57.50	4	5,082	0.08%
2023/03/30	1	56.40	17	57.41	57.40	-16	5,037	-0.32%
2023/03/29	3	55.73	1	56.40	56.00	2	5,003	0.04%
2023/03/28	10	56.15	117	55.88	56.10	-107	4,986	-2.15%	大賣/鉅額交易
2023/03/27	33	56.88	4	56.95	56.70	29	4,901	0.59%
2023/03/24	51	58.22	0	0.00	58.00	51	4,809	1.06%
2023/03/23	15	57.91	2	58.20	58.40	13	4,764	0.27%
2023/03/22	16	58.01	3	57.90	57.70	13	4,696	0.28%
2023/03/21	26	57.87	10	57.70	58.00	16	4,642	0.34%
2023/03/20	6	57.80	0	0.00	57.60	6	4,600	0.13%
2023/03/17	7	57.76	8	57.56	57.70	-1	4,536	-0.02%
2023/03/16	29.1	57.32	23	57.44	57.20	6	4,434	0.14%
2023/03/15	31	58.73	11.1	58.81	58.50	20	4,213	0.47%
2023/03/14	63	57.35	56	57.60	57.30	7	4,080	0.17%
2023/03/13	11	57.01	12.3	56.40	57.40	-1.3	3,957	-0.03%
2023/03/10	7.1	57.52	24	57.25	56.50	-16.9	3,845	-0.44%
2023/03/09	43.1	59.13	50	59.72	59.40	-7	3,717	-0.19%
2023/03/08	44	59.60	58.1	59.28	59.60	-14	3,611	-0.39%
2023/03/07	35.1	58.63	25	59.02	58.90	10.1	3,442	0.29%
2023/03/06	5	57.10	3	57.10	56.90	2	3,315	0.06%
2023/03/03	5	56.04	21.1	55.99	56.40	-16.1	3,276	-0.49%
2023/03/02	0	0.00	1	54.70	54.90	-1	3,274	-0.03%
2023/03/01	8	54.68	5	55.08	55.10	3	3,282	0.09%
2023/02/24	0	0.00	14	56.54	56.10	-14	3,275	-0.43%
2023/02/23	3	55.90	10	55.90	56.10	-7	3,201	-0.22%
2023/02/22	16	54.08	5	54.80	54.80	11	3,171	0.35%
2023/02/21	10	54.51	0	0.00	54.40	10	3,187	0.31%
2023/02/20	26	54.80	20	55.20	54.80	6	3,236	0.19%
2023/02/17	0	0.00	105	54.28	55.00	-105	3,274	-3.21%	大賣/鉅額交易
2023/02/16	2	54.20	29	54.39	54.30	-27	3,295	-0.82%
2023/02/15	25	54.69	0	0.00	54.30	25	3,415	0.73%
2023/02/14	25	55.65	0	0.00	55.90	25	3,387	0.74%
2023/02/13	60	55.62	0	0.00	55.90	60	3,474	1.73%
2023/02/10	5	55.46	1	55.50	55.30	4	3,588	0.11%
2023/02/09	18	55.83	0	0.00	56.00	18	3,616	0.50%
2023/02/08	6.1	55.64	10	57.20	56.10	-3.9	3,639	-0.11%
2023/02/07	0	0.00	26	56.22	56.40	-26	3,581	-0.73%
2023/02/06	0	0.00	1.1	55.58	55.50	-1.1	3,626	-0.03%
2023/02/03	10	55.10	1	55.20	55.10	9	3,748	0.24%
2023/02/02	0.1	54.97	1	55.00	54.70	-1	3,735	-0.03%
2023/02/01	2	53.20	2	53.50	53.90	0	3,795	0.00%
2023/01/31	2	52.60	0	52.70	52.70	2	3,740	0.05%
2023/01/30	2	52.80	19	52.70	53.00	-17	3,744	-0.45%
2023/01/17	1	51.20	1	51.10	51.10	0	3,697	0.00%
2023/01/13	0	0.00	2	50.30	50.10	-2	3,724	-0.05%
2023/01/11	0	0.00	5	50.70	50.50	-5	3,854	-0.13%
2023/01/10	0	0.00	6	50.82	50.80	-6	3,918	-0.15%
2023/01/09	0	0.00	1	50.80	50.90	-1	3,945	-0.03%
2023/01/04	5	49.50	0	0.00	49.50	5	4,006	0.12%
2023/01/03	0	0.00	1	49.85	49.60	-1	4,062	-0.02%
2022/12/30	1	49.20	5	49.15	49.60	-4	4,069	-0.10%
2022/12/28	5	48.50	0	0.00	48.20	5	4,116	0.12%
2022/12/26	0	0.00	5	49.60	49.55	-5	4,157	-0.12%
2022/12/23	1	49.60	0	0.00	49.85	1	4,190	0.02%
2022/12/22	1	50.40	5	50.98	50.30	-4	4,214	-0.09%
2022/12/21	0	0.00	11	50.01	49.90	-11	4,223	-0.26%
2022/12/20	1	48.60	1	49.95	48.20	0	4,195	0.00%
2022/12/19	5	50.20	0	0.00	50.10	5	4,203	0.12%
2022/12/16	5	50.10	0	0.00	50.70	5	4,206	0.12%
2022/12/15	0	0.00	5	50.40	50.60	-5	4,210	-0.12%
2022/12/14	5	50.30	0	0.00	50.60	5	4,232	0.12%
2022/12/13	2	49.85	0	0.00	50.20	2	4,254	0.05%
2022/12/09	2	50.70	1	50.70	50.30	1	4,294	0.02%
2022/12/07	1	50.00	4	50.40	50.10	-3	4,324	-0.07%
2022/12/06	2	51.00	10	51.25	50.60	-8	4,321	-0.19%
2022/12/05	4	52.00	11	51.93	52.10	-7	4,321	-0.16%
2022/12/02	0	0.00	7	50.90	51.00	-7	4,380	-0.16%
2022/12/01	5	50.40	0	0.00	50.30	5	4,376	0.11%
2022/11/29	6	49.40	3	49.28	49.55	3	4,402	0.07%
2022/11/28	8	49.94	1	51.30	49.65	7	4,372	0.16%
2022/11/25	1	49.95	0	0.00	50.10	1	4,293	0.02%
2022/11/24	13	49.35	8	49.48	49.25	5	4,259	0.12%
2022/11/23	2	50.55	6	50.00	50.10	-4	4,175	-0.10%
2022/11/22	1	49.15	1	50.10	50.10	0	4,174	0.00%
2022/11/21	0	0.00	0.3	50.00	50.10	-0.3	4,172	-0.01%
2022/11/18	10	50.50	0	0.00	50.10	10	4,186	0.24%
2022/11/17	5	50.30	2	49.88	50.30	3	4,147	0.07%
2022/11/16	6	49.61	0.4	49.65	50.00	5.6	4,132	0.14%
2022/11/15	0.2	48.93	0	48.85	48.90	0.2	4,093	0.00%
2022/11/14	0	0.00	14.4	48.89	48.70	-14.4	4,045	-0.36%
2022/11/11	2.4	48.29	28.5	48.16	48.35	-26.1	3,975	-0.66%
2022/11/10	0	0.00	1	46.30	46.75	-1	3,816	-0.03%
2022/11/09	0	0.00	38	46.01	46.15	-38	3,794	-1.00%
2022/11/08	4	45.25	16	45.99	45.30	-12	3,716	-0.32%
2022/11/07	5	44.80	0	0.00	44.85	5	3,619	0.14%
2022/11/04	0	0.00	1	44.45	44.65	-1	3,607	-0.03%
2022/11/02	1	44.15	2	43.90	43.85	-1	3,611	-0.03%
2022/11/01	1	43.10	23.1	43.47	43.95	-22.1	3,661	-0.60%
2022/10/31	0	0.00	1	42.00	41.85	-1	3,563	-0.03%
2022/10/28	5	42.77	2	41.93	41.65	3	3,615	0.08%
2022/10/27	0	0.00	1	40.60	40.60	-1	3,500	-0.03%
2022/10/26	0	0.00	15	40.27	39.70	-15	3,520	-0.43%
2022/10/24	9	39.64	0	0.00	39.70	9	3,576	0.25%
2022/10/21	6	38.72	0	0.00	38.70	6	3,586	0.17%
2022/10/20	1	38.50	0	0.00	38.85	1	3,572	0.03%
2022/10/19	1	39.45	0	0.00	39.30	1	3,566	0.03%
2022/10/18	13	40.02	0	0.00	40.15	13	3,549	0.37%
2022/10/17	0.1	39.40	0	0.00	40.85	0.1	3,529	0.00%
2022/10/13	4	39.59	0	0.00	38.50	4	3,635	0.11%
2022/10/12	4	40.30	1	40.25	40.15	3	3,611	0.08%
2022/10/11	7.1	41.62	0	0.00	41.00	7.1	3,652	0.19%
2022/10/07	0	0.00	0.1	44.35	44.25	-0.1	3,672	0.00%
2022/10/05	1	43.95	0.1	44.40	43.60	0.9	3,719	0.02%
2022/10/04	0	0.00	1	43.50	43.40	-1	3,743	-0.03%
2022/09/29	3	40.90	0	0.00	40.90	3	3,860	0.08%
2022/09/28	11	40.13	0	0.00	39.40	11	3,851	0.29%
2022/09/27	0.1	40.60	0	0.00	41.40	0.1	3,850	0.00%
2022/09/26	17	41.55	5	41.15	40.65	12	3,860	0.31%
2022/09/23	2	43.15	0	0.00	42.90	2	3,865	0.05%
2022/09/22	1	43.65	0	0.00	43.80	1	3,907	0.03%
2022/09/21	3	43.22	2	43.15	43.20	1	3,920	0.03%
2022/09/20	1	43.70	0	0.00	44.05	1	3,940	0.03%
2022/09/19	6	44.33	0	0.00	44.00	6	3,970	0.15%
2022/09/16	2	45.40	0	0.00	45.00	2	3,966	0.05%
2022/09/15	8	46.69	2	46.70	46.10	6	4,002	0.15%
2022/09/14	0	0.00	16	46.37	46.80	-16	4,046	-0.40%
2022/09/13	17.1	46.68	0	0.00	46.70	17.1	4,061	0.42%
2022/09/12	0	0.00	6	46.70	46.65	-6	4,086	-0.15%
2022/09/08	3	44.15	18	45.24	46.00	-15	4,072	-0.37%
2022/09/07	2	42.58	1	43.20	42.65	1	4,050	0.02%
2022/09/06	1	43.50	10	43.25	43.25	-9	4,107	-0.22%
2022/09/05	12	43.82	1	44.45	43.50	11	4,158	0.26%
2022/09/02	4	45.40	0	45.80	45.60	4	4,154	0.10%
2022/09/01	10	45.18	0	0.00	45.40	10	4,189	0.24%
2022/08/26	20	45.63	0	0.00	45.55	20	4,283	0.47%
2022/08/25	17.1	45.56	3	45.52	46.10	14.1	4,437	0.32%
2022/08/23	2	44.33	0	0.00	44.50	2	4,650	0.04%
2022/08/22	5	44.75	0	0.00	44.80	5	4,663	0.11%
2022/08/19	0	0.00	2	46.05	45.70	-2	4,610	-0.04%
2022/08/18	0	0.00	1	45.40	45.65	-1	4,581	-0.02%
2022/08/17	2	46.03	0	0.00	45.85	2	4,553	0.04%
2022/08/16	0	0.00	5	45.60	45.60	-5	4,514	-0.11%
2022/08/12	1	44.35	1	44.20	44.10	0	4,395	0.00%
2022/08/11	0	0.00	8	43.22	43.50	-8	4,350	-0.18%
2022/08/10	1	43.10	0	0.00	43.00	1	4,290	0.02%
2022/08/09	0	0.00	3	43.15	43.50	-3	4,269	-0.07%
2022/08/08	3	42.62	16	42.71	43.50	-13	4,212	-0.31%
2022/08/05	7	41.45	0	0.00	41.50	7	4,074	0.17%
2022/08/03	1	40.30	1	40.00	40.80	0	3,925	0.00%
2022/08/02	3	40.27	0	0.00	40.00	3	3,873	0.08%
2022/08/01	3	41.47	2	41.50	41.20	1	3,837	0.03%
2022/07/29	7	40.92	1	41.15	41.15	6	3,775	0.16%
2022/07/28	2	39.23	5	39.37	39.90	-3	3,698	-0.08%
2022/07/27	1	38.50	3	38.78	39.40	-2	3,638	-0.05%
2022/07/26	8	38.48	12	38.40	38.30	-4	3,615	-0.11%
2022/07/25	1	39.45	1	39.70	39.65	0	3,564	0.00%
2022/07/22	4	40.90	6	40.31	40.15	-2	3,526	-0.06%
2022/07/21	1	40.05	0	0.00	40.45	1	3,515	0.03%
2022/07/20	0	0.00	1	40.00	39.60	-1	3,490	-0.03%
2022/07/19	1	38.55	0	0.00	38.60	1	3,402	0.03%
2022/07/18	0	0.00	1	38.00	38.70	-1	3,375	-0.03%
2022/07/15	0	0.00	7	36.71	37.55	-7	3,286	-0.21%
2022/07/13	0	0.00	2	35.80	35.75	-2	3,171	-0.06%
2022/07/12	12	35.63	20	35.05	34.85	-8	3,135	-0.26%
2022/07/11	20	36.63	3	36.58	36.60	17	3,088	0.55%
2022/07/08	8	36.44	3	36.67	37.25	5	3,019	0.17%
2022/07/06	1	34.75	0	0.00	34.05	1	2,969	0.03%
2022/07/05	12	34.64	14	35.04	35.10	-2	2,965	-0.07%
2022/07/01	9	35.38	5	35.70	34.55	4	2,934	0.14%
2022/06/30	12	36.75	0	0.00	35.90	12	2,892	0.41%
2022/06/29	2	37.15	4	37.35	37.20	-2	2,842	-0.07%
2022/06/28	1	38.00	0	0.00	37.95	1	2,805	0.04%
2022/06/27	6	39.00	1	38.85	39.00	5	2,781	0.18%
2022/06/24	1	39.00	0	0.00	38.60	1	2,734	0.04%
2022/06/23	3	38.08	6	38.42	38.55	-3	2,726	-0.11%
2022/06/22	13	40.79	25	39.60	39.00	-12	2,673	-0.45%
2022/06/20	12	41.53	0	0.00	40.35	12	2,576	0.47%
2022/06/17	22	43.21	0	0.00	43.10	22	2,524	0.87%
2022/06/16	23	47.40	25	46.62	44.70	-2	2,470	-0.08%
2022/06/15	2	50.08	2	50.30	49.75	0	2,387	0.00%
2022/06/14	0	0.00	2	49.45	50.60	-2	2,348	-0.09%
2022/06/13	3	50.07	0	0.00	50.00	3	2,307	0.13%
2022/06/10	20	50.70	21	51.00	51.10	-1	2,266	-0.04%
2022/06/09	10	51.01	1	50.70	50.50	9	2,219	0.41%
2022/06/08	1.8	50.18	0	50.40	50.10	1.8	2,172	0.08%
2022/06/07	11	49.65	0	0.00	50.00	11	2,161	0.51%
2022/06/06	12	50.05	3	50.13	50.20	9	2,140	0.42%
2022/06/02	13	50.37	1	50.40	50.40	12	2,125	0.56%
2022/06/01	8.1	49.55	8	49.81	49.60	0.1	1,963	0.01%
2022/05/31	3	47.75	11	47.89	48.25	-8	1,806	-0.44%
2022/05/30	3	46.92	7.5	46.23	47.40	-4.5	1,732	-0.26%
2022/05/27	0	0.00	4	44.95	45.10	-4	1,688	-0.24%
2022/05/24	6	44.58	0	0.00	44.40	6	1,800	0.33%
2022/05/23	8	45.36	0	0.00	45.05	8	1,811	0.44%
2022/05/19	1	44.50	0	0.00	44.85	1	1,872	0.05%
2022/05/18	0	0.00	1	45.55	45.45	-1	1,898	-0.05%
2022/05/17	1	44.95	1	45.55	45.60	0	1,908	0.00%
2022/05/16	20	45.19	10	44.97	44.80	10	1,936	0.52%
2022/05/11	0	0.00	1	44.55	44.15	-1	2,009	-0.05%
2022/05/05	5	45.65	5	45.95	45.45	0	2,198	0.00%
2022/04/29	2	43.50	0	0.00	43.50	2	2,291	0.09%
2022/04/27	2	42.03	5	42.65	42.85	-3	2,343	-0.13%
2022/04/26	16	44.41	0	0.00	44.00	16	2,325	0.69%
2022/04/25	1.1	45.15	0	0.00	44.80	1.1	2,317	0.05%
2022/04/21	0.2	47.30	0	0.00	47.10	0.2	2,349	0.01%
2022/04/15	13	46.54	0	0.00	46.10	13	2,537	0.51%
2022/04/13	3	46.15	1	46.40	46.55	2	2,640	0.08%
2022/04/12	5.1	46.39	0	0.00	46.10	5.1	2,646	0.19%
2022/04/11	20	47.97	1	47.85	47.60	19	2,621	0.73%
2022/04/08	3	48.27	1	48.30	48.70	2	2,644	0.08%
2022/04/07	2	48.45	0	0.00	48.20	2	2,655	0.08%
2022/04/01	0	49.80	5	49.90	49.60	-5	2,671	-0.19%
2022/03/30	0	0.00	3	50.40	50.10	-3	2,714	-0.11%
2022/03/29	7	49.89	0	0.00	49.50	7	2,733	0.26%
2022/03/28	4.1	49.66	3	49.77	49.65	1.1	2,751	0.04%
2022/03/25	0	0.00	1	51.10	50.50	-1	2,738	-0.04%
2022/03/23	3	50.40	0	0.00	50.70	3	2,768	0.11%
2022/03/22	1	49.90	13	50.00	50.20	-12	2,784	-0.43%
2022/03/18	2	50.40	0	0.00	50.40	2	2,895	0.07%
2022/03/17	2	49.68	1.2	50.31	50.30	0.8	2,898	0.03%
2022/03/15	12.1	48.99	0	0.00	48.75	12.1	2,870	0.42%
2022/03/14	0.1	50.10	0	0.00	50.20	0.1	2,924	0.00%
2022/03/11	0.1	50.10	0	0.00	49.95	0.1	2,991	0.00%
2022/03/09	1	48.80	5	48.80	48.80	-4	3,080	-0.13%
2022/03/08	15	48.63	8	48.55	48.30	7	3,136	0.22%
2022/03/07	13	50.21	70	49.82	50.00	-57	3,153	-1.81%
2022/03/04	0	51.90	2	51.70	51.70	-2	3,246	-0.06%
2022/03/03	17	52.05	0	0.00	52.00	17	3,297	0.52%
2022/03/01	20	51.02	5	51.50	51.30	15	3,507	0.43%
2022/02/25	31	50.74	5	50.60	50.60	26	3,573	0.73%
2022/02/24	6	49.81	3	49.57	49.20	3	3,643	0.08%
2022/02/22	4	50.70	0	0.00	50.00	4	3,815	0.11%
2022/02/21	6	51.00	0	0.00	51.50	6	3,828	0.16%
2022/02/18	1	51.30	1	51.50	51.50	0	3,877	0.00%
2022/02/17	1	51.70	0	0.00	51.70	1	3,931	0.03%
2022/02/16	1	51.80	1	52.00	51.70	0	4,002	0.00%
2022/02/15	8	51.44	2	51.70	51.20	6	4,080	0.15%
2022/02/14	4	51.75	0	0.00	51.60	4	4,139	0.10%
2022/02/11	4	53.10	1	53.40	53.00	3	4,157	0.07%
2022/02/10	1	53.80	0	0.00	53.70	1	4,226	0.02%
2022/02/09	0	0.00	15	53.99	54.40	-15	4,347	-0.35%
2022/02/07	1.2	51.83	2	51.60	51.90	-0.8	4,489	-0.02%
2022/01/25	1	52.60	0	0.00	52.10	1	4,793	0.02%
2022/01/24	17	52.00	10.6	52.87	53.00	6.4	4,966	0.13%
2022/01/21	2.5	53.24	1	53.40	53.00	1.5	5,218	0.03%
2022/01/20	1	53.90	3	53.37	53.30	-2	5,229	-0.04%
2022/01/19	2	53.30	4	52.95	53.20	-2	5,266	-0.04%
2022/01/18	0	0.00	1	53.50	52.70	-1	5,333	-0.02%
2022/01/17	1	53.30	2	53.30	53.20	-1	5,378	-0.02%
2022/01/14	2.6	52.00	6.1	52.12	51.90	-3.5	5,469	-0.06%
2022/01/13	13	51.55	0	0.00	51.70	13	5,598	0.23%
2022/01/12	2	51.90	0	0.00	52.00	2	5,617	0.04%
2022/01/11	45	53.16	54	52.40	52.20	-9	5,670	-0.16%
2022/01/10	20	53.10	0	0.00	53.30	20	5,736	0.35%
2022/01/07	10	53.05	0	0.00	52.70	10	5,829	0.17%
2022/01/06	6	53.72	5	53.54	54.10	1	5,840	0.02%
2022/01/05	13	54.58	0	0.00	54.60	13	5,891	0.22%
2022/01/04	7	54.37	0	0.00	54.30	7	6,025	0.12%
2022/01/03	2.1	54.85	0	0.00	54.70	2.1	6,104	0.03%
2021/12/30	0	0.00	4	55.70	55.50	-4	6,197	-0.06%
2021/12/29	0	0.00	5	55.40	55.70	-5	6,262	-0.08%
2021/12/28	4	55.30	0	0.00	55.20	4	6,429	0.06%
2021/12/24	0	0.00	1	55.10	55.30	-1	6,582	-0.02%
2021/12/23	8	55.19	0	0.00	54.80	8	6,681	0.12%
2021/12/22	0	0.00	0.5	55.20	55.50	-0.5	6,810	-0.01%
2021/12/20	5	54.30	0	0.00	54.10	5	6,999	0.07%
2021/12/17	0.1	54.70	5	55.50	54.70	-4.9	7,216	-0.07%
2021/12/15	1.1	53.85	11	54.20	54.30	-9.9	7,325	-0.14%
2021/12/14	16	53.94	102	53.80	53.50	-86	7,377	-1.17%	大賣/
2021/12/13	11.1	55.20	0	0.00	55.10	11.1	7,484	0.15%
2021/12/10	1	55.80	6.5	56.22	55.80	-5.5	7,661	-0.07%
2021/12/09	1.1	56.10	0	0.00	55.70	1.1	7,878	0.01%
2021/12/08	19	55.96	2	56.20	56.30	17	7,967	0.21%
2021/12/07	13.1	55.88	4	56.60	55.60	9.1	8,109	0.11%
2021/12/06	15	57.20	2	57.10	57.00	13	8,377	0.16%
2021/12/03	30	57.00	5	57.60	57.60	25	8,616	0.29%
2021/12/02	7	56.83	0	0.00	56.90	7	8,791	0.08%
2021/12/01	105.3	56.36	16	56.58	56.70	89.3	9,061	0.99%	大買/
2021/11/30	17	54.98	3	55.30	55.50	14	9,265	0.15%
2021/11/29	11	52.89	1	53.10	54.40	10	9,701	0.10%
2021/11/26	41	53.32	19	53.85	53.00	22	10,180	0.22%
2021/11/25	18	55.36	1	55.50	54.90	17	10,603	0.16%
2021/11/24	11	55.97	3	55.77	56.00	8	12,244	0.07%
2021/11/23	34	56.31	2	56.15	56.00	32	13,642	0.23%
2021/11/22	12	55.99	4.3	56.64	57.60	7.7	13,796	0.06%
2021/11/19	17	56.65	0	0.00	56.60	17	13,942	0.12%
2021/11/18	3	57.31	0	58.40	57.30	3	14,141	0.02%
2021/11/17	2	57.00	14.1	57.68	57.70	-12.1	14,253	-0.09%
2021/11/16	35.1	57.03	6.3	57.78	57.40	28.8	14,345	0.20%
2021/11/15	1	58.10	2	58.10	58.30	-1	14,469	-0.01%
2021/11/12	14.1	57.52	7	57.34	57.20	7.1	14,623	0.05%
2021/11/11	1.3	58.73	12	58.69	58.60	-10.7	14,677	-0.07%
2021/11/10	3	58.47	2	59.15	59.40	1	14,744	0.01%
2021/11/09	2	58.75	8	58.98	58.50	-6	14,990	-0.04%
2021/11/08	56.4	59.02	50.8	61.92	58.90	5.6	15,168	0.04%
2021/11/05	56.8	61.25	59.3	60.07	61.30	-2.5	15,129	-0.02%
2021/11/04	1	59.99	9	60.03	59.50	-8	15,237	-0.05%
2021/11/03	10.1	58.26	1	59.60	58.20	9.1	15,291	0.06%
2021/11/02	19.1	60.21	6	61.05	59.80	13.1	15,548	0.08%
2021/11/01	39	61.40	37	59.95	61.50	2	15,592	0.01%
2021/10/29	20	59.47	67	59.81	59.40	-47	15,652	-0.30%
2021/10/28	0	0.00	7	58.21	57.70	-7	15,872	-0.04%
2021/10/27	2	57.15	1	57.00	57.50	1	16,604	0.01%
2021/10/26	3	57.00	1	56.90	56.80	2	16,845	0.01%
2021/10/25	33	58.05	32	57.66	58.10	1	16,942	0.01%
2021/10/22	9	57.96	12	57.87	57.70	-3	17,212	-0.02%
2021/10/21	15	56.89	8	58.68	56.60	7	17,370	0.04%
2021/10/20	5	57.76	5	57.66	58.00	0	17,637	0.00%
2021/10/19	2	57.40	5	56.90	57.50	-3	17,857	-0.02%
2021/10/18	46.1	55.46	45	57.78	55.40	1.1	18,163	0.01%
2021/10/15	1	56.00	18	56.27	56.70	-17	18,840	-0.09%
2021/10/14	0.1	53.20	1	53.60	54.00	-0.9	19,648	0.00%
2021/10/13	1	53.60	5	52.92	53.50	-4	20,004	-0.02%
2021/10/12	16	52.47	200	52.62	52.90	-184	20,096	-0.92%	大賣/鉅額交易
2021/10/08	43.1	55.83	43	55.91	55.90	0.1	20,389	0.00%
2021/10/07	13	55.89	8	56.11	56.30	5	21,687	0.02%
2021/10/06	39	54.71	30	55.64	54.10	9	22,623	0.04%
2021/10/05	6	54.48	2	55.00	55.60	4	22,723	0.02%
2021/10/04	5	55.30	14	55.01	54.70	-9	22,591	-0.04%
2021/10/01	23	56.48	4	56.73	55.70	19	22,740	0.08%
2021/09/30	108	56.99	32.5	57.60	58.50	75.5	22,859	0.33%	大買/
2021/09/29	15.2	57.50	119	57.41	57.20	-103.8	22,762	-0.46%	大賣/鉅額交易
2021/09/28	16.1	59.83	4	60.85	60.60	12.1	22,649	0.05%
2021/09/27	22.2	61.18	11	61.35	60.50	11.2	22,617	0.05%
2021/09/24	8	62.85	24.2	62.81	62.90	-16.2	22,495	-0.07%
2021/09/23	16	60.36	15	60.94	60.00	1	22,317	0.00%
2021/09/22	73.6	60.02	18.3	59.77	59.60	55.3	22,350	0.25%
2021/09/17	33	61.58	10	62.57	62.40	23	22,326	0.10%
2021/09/16	111	62.39	11	62.71	61.80	100	22,421	0.45%	大買/
2021/09/15	58	63.70	5.1	63.96	64.30	52.9	22,291	0.24%
2021/09/14	25	63.54	72	63.00	64.60	-47	22,151	-0.21%
2021/09/13	59	65.23	54	64.02	64.00	5	21,953	0.02%
2021/09/10	75.1	65.46	66.1	65.50	65.60	9	21,916	0.04%
2021/09/09	28	63.72	32	65.32	66.40	-4	21,738	-0.02%
2021/09/08	83.2	63.63	25	64.44	63.00	58.2	21,414	0.27%
2021/09/07	12.2	65.17	4	64.97	65.80	8.2	21,179	0.04%
2021/09/06	34.2	67.36	24	67.64	66.40	10.2	20,977	0.05%
2021/09/03	9	67.69	10	67.44	67.30	-1	20,743	0.00%
2021/09/02	44.1	67.07	191	66.52	65.80	-146.9	20,805	-0.71%	大賣/鉅額交易
2021/09/01	78.1	70.35	86	69.56	69.00	-8	20,307	-0.04%
2021/08/31	170	70.24	182	70.12	71.80	-12	19,856	-0.06%	大買/大賣/
2021/08/30	192.2	69.18	172.1	69.47	70.20	20	19,361	0.10%	大買/大賣/
2021/08/27	87.2	66.41	126	66.70	69.10	-38.8	17,627	-0.22%	大賣/
2021/08/26	74	62.57	34	62.51	62.90	40	16,152	0.25%
2021/08/25	29.2	62.11	24.2	61.83	62.00	5	15,912	0.03%
2021/08/24	51.2	61.81	51	60.59	62.40	0.2	15,598	0.00%
2021/08/23	20	59.56	58	59.00	60.10	-38	15,377	-0.25%
2021/08/20	29	57.56	18	58.13	58.20	11	15,262	0.07%
2021/08/19	28	57.47	21.4	58.09	57.20	6.6	15,117	0.04%
2021/08/18	169.4	56.10	6	57.20	59.40	163.4	14,921	1.10%	大買/鉅額交易
2021/08/17	7	55.83	174.2	54.77	54.30	-167.2	14,733	-1.13%	大賣/鉅額交易
2021/08/16	16	57.06	7	57.00	56.50	9	14,598	0.06%
2021/08/13	80.3	57.43	69.3	59.87	56.80	11	14,477	0.08%
2021/08/12	21.3	60.35	27	59.36	60.80	-5.7	14,211	-0.04%
2021/08/11	24	60.19	4	59.48	58.80	20	13,972	0.14%
2021/08/10	32.1	59.11	19	59.84	61.00	13.1	13,860	0.09%
2021/08/09	18	60.97	28.3	60.76	60.40	-10.3	13,700	-0.07%
2021/08/06	43	63.07	39.1	63.01	61.70	3.9	13,599	0.03%
2021/08/05	15.1	61.98	3	62.37	63.10	12.1	13,217	0.09%
2021/08/04	63	62.79	60.9	63.35	62.70	2.1	13,128	0.02%
2021/08/03	50.2	63.43	43.7	63.23	63.00	6.5	12,951	0.05%
2021/08/02	105.5	62.60	111.1	61.96	63.00	-5.6	12,488	-0.04%	大買/大賣/
2021/07/30	71.3	59.28	17	58.90	59.20	54.3	11,748	0.46%
2021/07/29	4	56.50	15.8	56.60	57.70	-11.8	11,553	-0.10%
2021/07/28	61	54.67	62	54.56	55.70	-1	11,426	-0.01%
2021/07/27	36.2	58.29	74.1	58.06	57.50	-37.9	11,225	-0.34%
2021/07/26	118.5	59.82	69.5	59.25	59.90	49	11,074	0.44%	大買/
2021/07/23	80.5	58.16	49.8	57.86	57.20	30.7	10,768	0.29%
2021/07/22	90.7	59.68	62.1	59.57	59.50	28.5	10,663	0.27%
2021/07/21	141.6	58.78	200.6	58.98	58.50	-59	10,434	-0.57%	大買/大賣/
2021/07/20	95.3	56.09	124	57.43	58.30	-28.7	9,936	-0.29%	大賣/
2021/07/19	145	54.93	106	54.38	54.40	39	9,056	0.43%	大買/大賣/
2021/07/16	14.5	52.74	12.4	52.60	53.30	2.1	8,738	0.02%
2021/07/15	55	52.56	20.5	52.55	52.40	34.5	8,594	0.40%
2021/07/14	89	54.95	69.6	56.04	55.90	19.4	8,222	0.24%
2021/07/13	1,393.1	52.79	1,487.7	52.78	52.10	-94.6	6,875	-1.38%	大買/大賣/
2021/07/12	19.9	48.07	15	48.10	48.15	4.9	5,872	0.08%
2021/07/09	2	46.78	2	47.30	46.90	0	5,727	0.00%
2021/07/08	27.2	47.51	2	47.70	46.85	25.2	5,860	0.43%
2021/07/07	7.2	47.06	25	46.74	47.00	-17.8	5,729	-0.31%
2021/07/06	3	45.90	0	0.00	45.75	3	5,640	0.05%
2021/07/05	0	0.00	5	45.78	45.95	-5	5,715	-0.09%
2021/07/02	0	0.00	11	44.84	45.20	-11	5,800	-0.19%
2021/07/01	5	44.67	0	0.00	44.40	5	5,925	0.08%
2021/06/30	0	0.00	1	44.40	45.20	-1	5,954	-0.02%
2021/06/29	12	44.76	1	44.85	44.50	11	5,939	0.19%
2021/06/28	18	45.78	14	45.77	46.00	4	5,891	0.07%
2021/06/25	11	44.73	1	45.00	45.80	10	5,910	0.17%
2021/06/24	2	44.48	0	0.00	44.30	2	5,780	0.03%
2021/06/23	0	0.00	5	44.50	44.50	-5	5,913	-0.08%
2021/06/22	0	0.00	1	43.70	43.90	-1	5,920	-0.02%
2021/06/21	7	43.43	6	44.42	44.15	1	5,940	0.02%
2021/06/17	0	0.00	5	44.00	44.10	-5	6,047	-0.08%
2021/06/16	6	43.48	0	0.00	43.50	6	6,072	0.10%
2021/06/15	5	43.80	0	0.00	43.85	5	6,117	0.08%
2021/06/11	6.2	44.09	1	44.00	44.20	5.2	6,144	0.08%
2021/06/10	9	44.86	8	45.28	44.50	1	6,097	0.02%
2021/06/09	25	44.17	20	43.96	44.20	5	5,872	0.09%
2021/06/08	5	43.55	5	43.95	44.10	0	5,903	0.00%
2021/06/07	5	41.80	5	42.50	43.00	0	5,914	0.00%
2021/06/03	1	42.60	1	42.70	42.60	0	6,045	0.00%
2021/06/02	0	0.00	1	42.25	42.55	-1	6,102	-0.02%
2021/06/01	1	42.95	0	0.00	42.80	1	6,152	0.02%
2021/05/31	0	0.00	5.2	42.48	42.50	-5.2	6,250	-0.08%
2021/05/28	1	41.35	0	0.00	42.55	1	6,332	0.02%
2021/05/27	0	0.00	1	40.60	40.95	-1	6,428	-0.02%
2021/05/26	0	0.00	6	40.67	40.60	-6	6,573	-0.09%
2021/05/25	2	40.28	2.5	40.49	40.30	-0.5	6,682	-0.01%
2021/05/24	4	39.23	0	0.00	39.60	4	6,805	0.06%
2021/05/21	1	39.70	0	0.00	39.65	1	6,941	0.01%
2021/05/20	3.1	39.91	4	39.85	39.40	-0.9	7,100	-0.01%
2021/05/19	6	39.00	7	38.79	39.20	-1	7,278	-0.01%
2021/05/18	4	36.96	7	37.07	38.80	-3	7,498	-0.04%
2021/05/17	13	35.82	26	36.27	36.15	-13	7,924	-0.16%
2021/05/14	4.1	39.10	8	38.81	38.55	-3.9	8,395	-0.05%
2021/05/13	3.1	37.69	4	38.24	38.35	-0.9	9,064	-0.01%
2021/05/12	25.1	38.12	5	38.50	38.40	20.1	9,528	0.21%
2021/05/11	13	41.38	0.3	41.95	40.55	12.8	9,544	0.13%
2021/05/10	2	42.90	1	42.60	43.00	1	9,531	0.01%
2021/05/07	1.3	41.99	17	42.17	42.55	-15.7	9,559	-0.16%
2021/05/06	26	41.44	0	0.00	40.90	26	9,609	0.27%
2021/05/05	4	42.30	4	42.20	42.00	0	9,654	0.00%
2021/05/04	8	42.95	2	43.60	42.95	6	9,828	0.06%
2021/05/03	11.1	45.40	12	45.10	44.70	-0.9	9,932	-0.01%
2021/04/29	22	47.34	15	48.09	47.20	7	9,931	0.07%
2021/04/28	1	48.35	8	48.01	48.00	-7	10,555	-0.07%
2021/04/27	25	47.53	10	47.84	47.25	15	10,606	0.14%
2021/04/26	11	47.74	8.3	47.46	47.90	2.7	10,663	0.03%
2021/04/23	0	0.00	2	45.85	46.00	-2	10,433	-0.02%
2021/04/22	15	45.27	0.1	46.20	44.70	15	10,474	0.14%
2021/04/21	1	46.15	5.1	45.76	46.10	-4.1	10,437	-0.04%
2021/04/20	8.1	45.79	30	45.93	46.05	-22	10,472	-0.21%
2021/04/19	23	45.35	22	44.95	45.35	1	10,944	0.01%
2021/04/15	0.1	44.35	6	44.57	44.50	-6	11,014	-0.05%
2021/04/14	43	43.81	0.4	43.65	44.05	42.6	11,015	0.39%
2021/04/13	47.1	45.45	2	45.70	45.15	45.1	10,919	0.41%
2021/04/12	18	46.69	5	46.45	46.10	13	10,932	0.12%
2021/04/09	5	46.32	57	46.12	46.70	-52	10,850	-0.48%
2021/04/08	33.1	46.72	28	46.75	46.75	5.1	10,773	0.05%
2021/04/07	3	46.60	13	46.35	46.70	-10	10,641	-0.09%
2021/04/06	3	45.43	4	45.40	45.70	-1	10,496	-0.01%
2021/04/01	12.1	44.89	2	44.90	44.90	10.1	10,468	0.10%
2021/03/31	14.1	45.10	1	45.20	45.00	13.1	10,460	0.13%
2021/03/30	11.1	45.26	0	0.00	45.35	11.1	10,427	0.11%
2021/03/29	15.1	45.85	2	45.90	45.85	13.1	10,330	0.13%
2021/03/26	11	46.10	17	46.11	45.90	-6	10,305	-0.06%
2021/03/25	0	0.00	12	45.22	45.20	-12	10,148	-0.12%
2021/03/24	5	44.74	8	45.06	44.60	-3	10,119	-0.03%
2021/03/23	9	45.52	1	45.20	45.20	8	10,091	0.08%
2021/03/22	5	45.09	25	44.42	45.10	-20	9,994	-0.20%
2021/03/19	22	44.15	7	44.27	44.05	15	9,966	0.15%
2021/03/18	14.2	44.47	41	44.45	44.35	-26.8	9,987	-0.27%
2021/03/17	0.2	44.00	7	44.14	44.00	-6.8	10,005	-0.07%
2021/03/16	42	43.85	23	44.16	43.80	19	10,040	0.19%
2021/03/15	1	44.00	5	44.60	43.85	-4	10,186	-0.04%
2021/03/12	24	44.24	18	44.27	44.25	6	10,161	0.06%
2021/03/11	1	44.05	10	43.80	44.15	-9	10,189	-0.09%
2021/03/10	1	42.85	10	43.30	42.80	-9	10,170	-0.09%
2021/03/09	25	42.20	0	0.00	42.45	25	10,149	0.25%
2021/03/08	33	43.30	44	43.93	43.30	-11	10,122	-0.11%
2021/03/05	1	44.10	16	43.81	43.90	-15	10,168	-0.15%
2021/03/04	24	44.04	2	43.90	43.60	22	10,221	0.22%
2021/03/03	14	45.02	0	0.00	44.80	14	10,155	0.14%
2021/03/02	92	46.16	24	46.40	45.50	68	10,088	0.67%
2021/02/26	1	45.60	21	45.84	45.90	-20	10,030	-0.20%
2021/02/25	7	45.37	5	45.98	45.35	2	10,222	0.02%
2021/02/24	15	46.08	2	45.85	45.60	13	10,283	0.13%
2021/02/23	66	46.15	71	47.08	46.15	-5	10,120	-0.05%
2021/02/22	10	46.02	6	46.50	46.80	4	9,978	0.04%
2021/02/19	20	46.13	6	46.65	46.15	14	9,808	0.14%
2021/02/18	31	47.60	5	47.25	47.50	26	9,634	0.27%
2021/02/17	8	48.80	13	48.53	49.00	-5	9,409	-0.05%
2021/02/05	12	47.45	17	47.73	47.55	-5	8,932	-0.06%
2021/02/04	73	47.53	109	46.52	47.80	-36	8,421	-0.43%	大賣/
2021/02/03	44	45.08	46	45.86	45.70	-2	7,728	-0.03%
2021/02/02	4	43.24	0	0.00	43.60	4	7,246	0.06%
2021/02/01	2	41.63	9	41.14	41.60	-7	7,180	-0.10%
2021/01/29	8	43.43	17.1	43.24	41.65	-9.1	7,136	-0.13%
2021/01/28	2	43.20	0	0.00	42.80	2	7,095	0.03%
2021/01/27	15	44.63	5.1	44.34	44.25	9.9	7,018	0.14%
2021/01/26	76	43.80	100	44.27	43.80	-24	6,880	-0.35%
2021/01/25	57	43.74	52	42.75	43.80	5	6,672	0.07%
2021/01/22	18	41.92	12	41.82	42.20	6	6,492	0.09%
2021/01/21	57	42.69	28	44.74	41.60	29	6,384	0.45%
2021/01/20	12	41.63	11	41.20	42.00	1	5,695	0.02%
2021/01/19	3	41.30	10	41.52	40.95	-7	5,494	-0.13%
2021/01/18	10	39.28	5	39.80	40.25	5	5,361	0.09%
2021/01/15	7	40.18	3	40.32	39.90	4	5,287	0.08%
2021/01/14	2	40.70	0	0.00	40.75	2	5,203	0.04%
2021/01/13	2	40.68	5	40.48	40.40	-3	5,162	-0.06%
2021/01/12	65	41.64	54	41.73	40.35	11	5,046	0.22%
2021/01/11	11	39.65	7	39.54	40.35	4	4,488	0.09%
2021/01/07	0	0.00	1	38.50	38.90	-1	4,347	-0.02%
2021/01/06	5	38.80	0	0.00	38.95	5	4,378	0.11%
2021/01/05	3	39.78	7	39.87	39.75	-4	4,303	-0.09%
2021/01/04	5	39.00	17	39.00	39.00	-12	4,202	-0.29%
2020/12/31	1	38.70	11	38.70	38.65	-10	4,173	-0.24%
2020/12/30	0	0.00	5	38.05	38.15	-5	4,137	-0.12%
2020/12/29	5	38.00	13	38.20	38.05	-8	4,152	-0.19%
2020/12/28	3	38.50	5	38.46	38.55	-2	4,160	-0.05%
2020/12/25	1	38.30	0	0.00	38.45	1	4,141	0.02%
2020/12/24	7	37.99	15	38.00	37.90	-8	4,155	-0.19%
2020/12/23	0	0.00	47	37.51	37.50	-47	4,149	-1.13%
2020/12/22	10	37.55	20	37.20	37.10	-10	4,176	-0.24%
2020/12/21	10	37.55	3	37.95	37.90	7	4,174	0.17%
2020/12/17	10	38.15	0	0.00	38.30	10	4,162	0.24%
2020/12/16	5	38.70	3	38.65	38.65	2	4,164	0.05%
2020/12/15	1	38.40	3	38.25	38.15	-2	4,202	-0.05%
2020/12/14	22	39.10	18	39.44	39.50	4	4,167	0.10%
2020/12/11	51	39.26	1	40.45	39.45	50	4,307	1.16%
2020/12/10	1	40.05	1	40.45	40.10	0	4,403	0.00%
2020/12/09	12	40.53	21	41.07	41.05	-9	4,306	-0.21%
2020/12/08	10	39.60	1	39.15	39.00	9	4,136	0.22%
2020/12/07	15	39.38	15	39.60	39.50	0	4,081	0.00%
2020/12/04	0	0.00	3	38.68	38.85	-3	3,990	-0.08%
2020/12/03	3	38.50	93	38.11	37.90	-90	3,969	-2.27%
2020/12/02	12	38.40	69	38.43	38.40	-57	3,929	-1.45%
2020/12/01	88	38.09	12	37.95	38.40	76	3,859	1.97%
2020/11/30	1	38.10	0	0.00	37.35	1	3,775	0.03%
2020/11/27	3	37.25	0	0.00	37.15	3	3,702	0.08%
2020/11/26	0	0.00	5	36.95	37.00	-5	3,677	-0.14%
2020/11/25	6	36.90	6	36.83	36.80	0	3,678	0.00%
2020/11/24	29	37.57	29	37.48	37.40	0	3,630	0.00%
2020/11/23	2	36.20	10	37.10	37.10	-8	3,319	-0.24%
2020/11/19	1	34.85	0	0.00	34.85	1	3,193	0.03%
2020/11/18	10	35.05	2	35.23	35.10	8	3,224	0.25%
2020/11/17	0	0.00	1	35.75	35.35	-1	3,246	-0.03%
2020/11/16	9	35.13	4	35.20	35.15	5	3,318	0.15%
2020/11/12	67	35.05	7	35.10	34.80	60	3,481	1.72%
2020/11/11	6	34.71	0	0.00	34.75	6	3,532	0.17%
2020/11/10	0	0.00	3	34.60	34.60	-3	3,568	-0.08%
2020/11/09	0	0.00	5	34.74	34.80	-5	3,603	-0.14%
2020/11/05	3	34.00	0	0.00	34.00	3	3,702	0.08%
2020/11/02	3	32.85	0	0.00	32.95	3	3,984	0.08%
2020/10/30	2	33.93	17	33.90	33.35	-15	4,038	-0.37%
2020/10/29	10	33.80	0	0.00	34.10	10	4,100	0.24%
2020/10/28	1	35.10	0	0.00	34.30	1	4,352	0.02%
2020/10/27	4	34.25	2	34.65	34.65	2	4,642	0.04%
2020/10/26	1	34.65	4	34.66	34.25	-3	4,662	-0.06%
2020/10/23	3	34.05	0	0.00	34.15	3	4,608	0.07%
2020/10/22	0	0.00	2	33.75	33.70	-2	4,735	-0.04%
2020/10/21	0	0.00	5	34.18	33.95	-5	4,887	-0.10%
2020/10/19	0	0.00	1	33.40	33.45	-1	5,054	-0.02%
2020/10/16	12	33.68	2	33.65	33.30	10	5,070	0.20%
2020/10/15	9	34.25	3	33.95	33.90	6	5,070	0.12%
2020/10/14	21	34.25	12	34.12	34.40	9	5,048	0.18%
2020/10/13	1	33.60	0	0.00	33.55	1	5,005	0.02%
2020/10/12	4	33.78	2	33.50	33.30	2	5,010	0.04%
2020/10/08	4	33.65	0	0.00	33.25	4	5,058	0.08%
2020/10/07	10	33.45	0	0.00	33.50	10	5,122	0.20%
2020/10/06	0	0.00	5	33.60	33.30	-5	5,170	-0.10%
2020/10/05	0	0.00	5	32.90	33.10	-5	5,263	-0.09%
2020/09/30	0	0.00	5	32.80	32.65	-5	5,318	-0.09%
2020/09/29	5	32.30	5	32.60	32.40	0	5,404	0.00%
2020/09/28	8	31.74	20	31.42	31.75	-12	5,445	-0.22%
2020/09/25	5	31.00	0	0.00	30.90	5	5,483	0.09%
2020/09/22	5	32.80	0	0.00	33.25	5	5,604	0.09%
2020/09/21	10	33.60	0	0.00	33.40	10	5,656	0.18%
2020/09/18	9	34.11	15	34.13	34.10	-6	5,642	-0.11%
2020/09/17	13	34.50	0	0.00	34.45	13	5,611	0.23%
2020/09/16	17	34.63	8	35.16	34.70	9	5,604	0.16%
2020/09/15	27	34.45	37	34.64	34.95	-10	5,436	-0.18%
2020/09/14	5	32.80	11	32.81	33.00	-6	5,267	-0.11%
2020/09/10	4	33.18	0	0.00	32.80	4	5,304	0.08%
2020/09/09	2	32.68	0	0.00	33.05	2	5,330	0.04%
2020/09/08	0	0.00	19	33.09	33.05	-19	5,419	-0.35%
2020/09/07	5	32.50	0	0.00	32.35	5	5,447	0.09%
2020/09/03	5	33.12	0	0.00	33.05	5	5,579	0.09%
2020/09/02	4	32.76	31	32.93	32.95	-27	5,588	-0.48%
2020/08/31	7	32.92	0	0.00	32.75	7	5,688	0.12%
2020/08/28	5	32.90	0	0.00	33.35	5	5,865	0.09%
2020/08/26	1	33.20	5	33.40	33.00	-4	5,919	-0.07%
2020/08/20	15	32.27	0	0.00	32.25	15	5,848	0.26%
2020/08/18	6	34.00	0	0.00	33.95	6	5,846	0.10%
2020/08/17	31	34.79	11	34.82	35.00	20	5,772	0.35%
2020/08/14	0	34.65	0	0.00	34.80	0	5,708	0.00%
2020/08/13	1	34.40	0	0.00	34.30	1	5,671	0.02%
2020/08/12	3	34.20	3	34.95	34.70	0	5,644	0.00%
2020/08/11	15	34.57	91	34.32	34.80	-76	5,583	-1.36%
2020/08/10	1	35.80	1	36.10	35.30	0	5,515	0.00%
2020/08/07	2	35.60	25	35.33	35.45	-23	5,450	-0.42%
2020/08/06	29	35.56	0	0.00	35.90	29	5,404	0.54%
2020/08/05	2	36.70	2	36.85	36.70	0	5,255	0.00%
2020/08/04	25	36.52	2	36.45	36.75	23	5,218	0.44%
2020/08/03	18	36.41	29	36.39	36.45	-11	5,143	-0.21%
2020/07/31	1	34.35	70	34.75	34.95	-69	4,912	-1.40%
2020/07/30	40	31.45	2	31.90	32.30	38	4,610	0.82%
2020/07/29	0	0.00	5	30.80	30.90	-5	4,649	-0.11%
2020/07/28	26	30.83	11	30.81	30.15	15	4,768	0.31%
2020/07/27	11	32.50	1	32.65	32.25	10	4,685	0.21%
2020/07/24	61	32.35	56	32.07	32.25	5	4,558	0.11%
2020/07/23	0	0.00	7	31.74	31.80	-7	4,428	-0.16%
2020/07/21	2	31.08	0	0.00	31.00	2	4,419	0.05%
2020/07/16	2	31.40	0	0.00	31.00	2	4,482	0.04%
2020/07/15	5	31.50	0	0.00	31.40	5	4,523	0.11%
2020/07/14	0	0.00	7	31.83	32.00	-7	4,624	-0.15%
2020/07/13	4	31.19	8	31.51	31.65	-4	4,571	-0.09%
2020/07/10	6	30.60	21	30.18	30.30	-15	4,574	-0.33%
2020/07/09	26	31.43	0	0.00	31.40	26	4,498	0.58%
2020/07/08	0	0.00	3	32.18	32.15	-3	4,445	-0.07%
2020/07/07	3	32.63	3	32.63	32.80	0	4,418	0.00%
2020/07/03	0	0.00	3	32.45	32.30	-3	4,460	-0.07%
2020/07/02	3	32.77	4	32.28	32.75	-1	4,493	-0.02%
2020/07/01	10	32.30	20	32.15	32.20	-10	4,460	-0.22%
2020/06/30	1	31.55	13	31.63	31.80	-12	4,413	-0.27%
2020/06/29	6	30.80	13	30.79	31.00	-7	4,362	-0.16%
2020/06/24	7	30.63	0	0.00	30.85	7	4,376	0.16%
2020/06/23	1	30.80	2	30.83	30.85	-1	4,435	-0.02%
2020/06/22	3	30.80	5	30.80	30.80	-2	4,451	-0.04%
2020/06/19	1	30.55	0	0.00	30.35	1	4,535	0.02%
2020/06/18	2	30.40	2	30.20	30.30	0	4,557	0.00%
2020/06/17	16	30.28	2	30.43	30.30	14	4,537	0.31%
2020/06/15	3	31.10	8	31.20	30.70	-5	4,577	-0.11%
2020/06/12	4	29.85	9	30.16	30.45	-5	4,497	-0.11%
2020/06/11	11	30.34	0	0.00	29.60	11	4,459	0.25%
2020/06/10	0	0.00	2	30.80	30.80	-2	4,402	-0.05%
2020/06/08	6	31.04	10	30.78	30.65	-4	4,503	-0.09%
2020/06/05	5	30.53	0	0.00	30.65	5	4,431	0.11%
2020/06/04	0	0.00	7	30.43	30.55	-7	4,420	-0.16%
2020/06/03	13	29.63	21	29.43	29.65	-8	4,252	-0.19%
2020/06/02	2	28.75	0	0.00	28.75	2	4,183	0.05%
2020/05/29	0	0.00	2	28.40	28.15	-2	4,247	-0.05%
2020/05/28	5	28.60	0	0.00	28.30	5	4,255	0.12%
2020/05/27	0	0.00	22	28.92	28.80	-22	4,249	-0.52%
2020/05/26	2	29.20	0	0.00	28.95	2	4,241	0.05%
2020/05/25	10	29.33	16	28.95	29.35	-6	4,181	-0.14%
2020/05/22	12	28.13	7	28.00	28.05	5	4,050	0.12%
2020/05/21	2	28.05	6	28.17	28.10	-4	4,023	-0.10%
2020/05/20	1	27.95	0	0.00	27.85	1	4,022	0.02%
2020/05/18	2	27.65	0	0.00	27.40	2	3,966	0.05%
2020/05/15	6	26.83	2	27.20	27.15	4	3,946	0.10%
2020/05/14	5	27.40	2	27.40	27.15	3	3,911	0.08%
2020/05/13	2	27.80	0	0.00	28.10	2	3,902	0.05%
2020/05/12	5	28.00	2	27.80	27.75	3	3,890	0.08%
2020/05/11	3	28.02	1	28.25	28.15	2	3,897	0.05%
2020/05/08	8	28.28	7	28.08	28.05	1	3,872	0.03%
2020/05/06	9	27.74	2	27.78	27.80	7	3,840	0.18%
2020/05/05	4	27.96	0	0.00	27.85	4	3,815	0.10%
2020/05/04	0	0.00	6	27.22	27.35	-6	3,726	-0.16%
2020/04/30	0	0.00	7	26.24	26.35	-7	3,590	-0.19%
2020/04/29	0	0.00	1	25.85	25.75	-1	3,554	-0.03%
2020/04/27	0	0.00	1	25.75	25.75	-1	3,534	-0.03%
2020/04/23	2	25.40	0	0.00	25.55	2	3,487	0.06%
2020/04/22	2	24.98	0	0.00	25.10	2	3,449	0.06%
2020/04/21	11	25.21	0	0.00	24.85	11	3,421	0.32%
2020/04/20	1	25.70	6	25.46	25.90	-5	3,365	-0.15%
2020/04/17	5	25.95	21	25.70	25.25	-16	3,304	-0.48%
2020/04/16	1	24.70	11	24.21	24.70	-10	3,136	-0.32%
2020/04/15	3	24.50	1	24.60	24.55	2	3,114	0.06%
2020/04/14	2	24.20	1	24.20	24.40	1	3,060	0.03%
2020/04/13	0	0.00	1	24.35	23.85	-1	3,036	-0.03%
2020/04/10	1	24.50	0	0.00	24.20	1	3,026	0.03%
2020/04/09	3	23.77	6	23.73	23.95	-3	2,994	-0.10%
2020/04/08	2	23.13	2	22.78	23.40	0	2,976	0.00%
2020/04/07	3	22.32	1	21.85	22.40	2	2,906	0.07%
2020/04/06	1	21.00	0	0.00	21.40	1	2,817	0.04%
2020/04/01	5	20.85	0	0.00	20.85	5	2,783	0.18%
2020/03/31	0	0.00	1	20.80	20.85	-1	2,757	-0.04%
2020/03/30	1	20.40	0	0.00	20.50	1	2,727	0.04%
2020/03/27	1	21.55	5	21.60	20.80	-4	2,718	-0.15%
2020/03/26	10	20.80	0	0.00	20.80	10	2,676	0.37%
2020/03/25	22	21.19	10	21.20	20.90	12	2,754	0.44%
2020/03/24	1	20.25	6	20.53	20.25	-5	2,706	-0.18%
2020/03/20	1	20.50	0	0.00	20.50	1	2,836	0.04%
2020/03/19	11	19.82	0	0.00	18.90	11	2,825	0.39%
2020/03/17	1	21.00	1	21.60	21.50	0	2,823	0.00%
2020/03/16	5	23.30	0	0.00	22.35	5	2,763	0.18%
2020/03/13	10	23.40	1	23.35	23.80	9	2,671	0.34%
2020/03/12	11	25.74	4	26.43	25.10	7	2,557	0.27%
2020/03/11	15	26.95	6	27.70	26.75	9	2,497	0.36%
2020/03/10	1	27.00	2	27.00	27.25	-1	2,464	-0.04%
2020/03/09	5	27.00	1	26.40	26.45	4	2,406	0.17%
2020/03/05	3	27.85	2	27.80	27.30	1	2,300	0.04%
2020/03/03	0	0.00	5	26.80	26.55	-5	2,187	-0.23%
2020/03/02	2	26.00	1	26.00	26.10	1	2,165	0.05%
2020/02/27	6	26.93	0	0.00	26.40	6	2,173	0.28%
2020/02/25	1	27.70	5	27.50	27.55	-4	2,103	-0.19%
2020/02/24	0	0.00	1	27.65	27.55	-1	2,091	-0.05%
2020/02/21	0	0.00	5	27.50	27.70	-5	2,087	-0.24%
2020/02/19	1	27.45	0	0.00	27.35	1	2,047	0.05%
2020/02/17	6	27.26	0	0.00	27.40	6	2,034	0.29%
2020/02/14	1	27.55	0	0.00	27.55	1	2,024	0.05%
2020/02/13	1	27.45	5	27.50	27.20	-4	1,988	-0.20%
2020/02/12	1	27.25	2	27.25	27.40	-1	1,964	-0.05%
2020/02/10	6	26.38	0	0.00	26.45	6	1,929	0.31%
2020/02/06	9	27.40	5	27.20	27.40	4	1,885	0.21%
2020/02/05	0	0.00	1	26.85	26.75	-1	1,875	-0.05%
2020/02/04	1	26.55	2	26.55	26.55	-1	1,850	-0.06%
2020/02/03	1	25.95	2	26.10	26.10	-1	1,851	-0.05%
2020/01/31	1	27.10	1	27.65	27.35	0	1,831	0.00%
2020/01/30	15	27.65	0	0.00	27.20	15	1,937	0.77%
2020/01/16	2	29.65	0	0.00	29.60	2	1,920	0.10%
2020/01/10	0	0.00	1	29.30	29.20	-1	1,933	-0.05%
2020/01/09	0	0.00	2	29.58	29.20	-2	1,932	-0.10%
2020/01/08	0	0.00	1	29.15	29.00	-1	1,921	-0.05%
2020/01/07	5	29.50	0	0.00	29.10	5	1,917	0.26%
2020/01/06	6	29.57	1	29.50	29.55	5	1,896	0.26%
2020/01/03	4	30.39	3	30.25	30.40	1	1,868	0.05%
2020/01/02	13	31.64	11	31.59	31.45	2	1,822	0.11%
2019/12/31	0	0.00	2	30.65	30.85	-2	1,741	-0.11%
2019/12/30	1	30.65	1	30.90	30.65	0	1,724	0.00%
2019/12/25	1	30.55	1.2	30.42	30.55	-0.2	1,689	-0.01%
2019/12/23	1	30.75	1	31.15	30.75	0	1,663	0.00%
2019/12/20	6	31.13	11	30.78	30.70	-5	1,624	-0.31%
2019/12/19	1	30.15	2	30.45	30.05	-1	1,510	-0.07%
2019/12/17	16	30.03	16	30.17	30.20	0	1,402	0.00%
2019/12/16	3	29.00	2	29.10	29.05	1	1,370	0.07%
2019/12/13	34	28.87	3	28.95	28.65	31	1,375	2.25%
2019/12/12	5	28.60	1	28.45	28.55	4	1,270	0.31%
2019/12/02	4	27.30	0	0.00	27.45	4	1,287	0.31%
2019/11/28	0	0.00	0.2	28.00	27.95	-0.2	1,334	-0.01%
2019/11/26	1	28.05	3	28.27	28.05	-2	1,358	-0.15%
2019/11/20	1	28.00	1	28.25	28.00	0	1,357	0.00%
2019/11/19	0	0.00	1	28.35	28.30	-1	1,351	-0.07%
2019/11/18	0	0.00	2	27.93	28.00	-2	1,339	-0.15%
2019/11/13	2	27.78	1	27.90	27.65	1	1,433	0.07%
2019/11/11	0	0.00	10	27.36	27.35	-10	1,445	-0.69%
2019/11/08	0	0.00	1	27.95	27.75	-1	1,446	-0.07%
2019/11/07	1	28.20	0	0.00	27.95	1	1,447	0.07%
2019/11/06	1	28.40	6	28.44	28.35	-5	1,440	-0.35%
2019/11/05	8	28.70	3	28.65	28.55	5	1,441	0.35%
2019/11/04	0	0.00	1	28.50	28.80	-1	1,444	-0.07%
2019/10/31	2	28.70	1	28.25	28.40	1	1,470	0.07%
2019/10/30	2	28.60	0	0.00	28.50	2	1,465	0.14%
2019/10/29	12	29.11	4	28.80	28.65	8	1,472	0.54%
2019/10/28	0	0.00	1	28.40	28.50	-1	1,396	-0.07%
2019/10/24	0	0.00	0	28.10	28.10	0	1,404	0.00%
2019/10/23	0	0.00	1	27.75	27.75	-1	1,428	-0.07%
2019/10/18	0	0.00	1	27.45	27.40	-1	1,550	-0.06%
2019/10/17	1	27.55	0	0.00	27.55	1	1,564	0.06%
2019/10/09	0	0.00	2	27.75	27.55	-2	1,605	-0.12%
2019/10/08	1	28.05	0	0.00	27.90	1	1,617	0.06%
2019/10/07	0	0.00	10	27.90	27.95	-10	1,644	-0.61%
2019/10/04	1	27.90	3	28.15	27.85	-2	1,653	-0.12%
2019/10/03	1	27.65	6	27.65	27.90	-5	1,656	-0.30%
2019/10/02	1	27.80	11	27.95	27.85	-10	1,658	-0.60%
2019/10/01	1	28.05	0	0.00	28.10	1	1,655	0.06%
2019/09/27	5	28.00	1	28.45	27.90	4	1,657	0.24%
2019/09/26	1	28.30	0	0.00	28.30	1	1,650	0.06%
2019/09/25	1	28.45	0	0.00	28.50	1	1,652	0.06%
2019/09/24	10	28.90	1	28.90	28.95	9	1,667	0.54%
2019/09/20	0	0.00	2	28.65	28.80	-2	1,704	-0.12%
2019/09/19	11	28.82	3	28.77	28.60	8	1,695	0.47%
2019/09/18	3	28.20	2	28.23	28.25	1	1,605	0.06%
2019/09/16	2	27.75	32	27.80	27.75	-30	1,591	-1.88%
2019/09/12	0	0.00	1	28.05	28.00	-1	1,607	-0.06%
2019/09/11	1	27.75	0	0.00	27.80	1	1,627	0.06%
2019/09/10	0	0.00	1	28.20	28.25	-1	1,622	-0.06%
2019/09/09	1	27.85	0	0.00	27.85	1	1,629	0.06%
2019/09/06	0	0.00	1	28.40	28.30	-1	1,625	-0.06%
2019/09/04	3	27.87	0	0.00	27.85	3	1,615	0.19%
2019/09/02	12	27.00	5	27.49	27.45	7	1,606	0.44%
2019/08/30	0	0.00	5	27.56	27.30	-5	1,576	-0.32%
2019/08/29	5	27.00	0	0.00	27.10	5	1,563	0.32%
2019/08/28	2	27.10	12	27.40	27.10	-10	1,547	-0.65%
2019/08/27	0	0.00	17	27.05	27.00	-17	1,540	-1.10%
2019/08/26	10	27.10	3	27.05	26.90	7	1,539	0.45%
2019/08/22	0	0.00	2	28.00	28.00	-2	1,535	-0.13%
2019/08/21	2	28.10	0	0.00	28.05	2	1,543	0.13%
2019/08/05	1	28.95	4	29.20	28.70	-3	1,516	-0.20%
2019/08/01	1	30.45	0	0.00	29.85	1	1,504	0.07%
2019/07/25	0	0.00	2	32.10	31.80	-2	1,496	-0.13%
2019/07/24	5	31.75	0	0.00	31.55	5	1,488	0.34%
2019/07/23	0	0.00	7	30.80	30.95	-7	1,441	-0.49%
2019/07/22	0	0.00	1	30.15	30.15	-1	1,430	-0.07%
2019/07/19	1	29.50	1	29.70	29.95	0	1,449	0.00%
2019/07/18	0	0.00	6	29.65	29.25	-6	1,501	-0.40%
2019/07/17	5	29.77	0	0.00	29.70	5	1,558	0.32%
2019/07/16	0	0.00	1	30.00	30.00	-1	1,649	-0.06%
2019/07/12	1	29.75	1	29.95	29.75	0	1,821	0.00%
2019/07/11	1	29.70	4	29.43	29.80	-3	1,864	-0.16%
2019/07/10	2	29.00	24	29.05	29.10	-22	1,899	-1.16%
2019/07/09	0	0.00	5	29.05	28.80	-5	2,046	-0.24%
2019/07/08	1	29.00	19	29.25	29.00	-18	2,152	-0.84%
2019/07/05	0	0.00	128	29.05	29.25	-128	2,282	-5.61%	大賣/鉅額交易
2019/07/04	0	0.00	47	29.03	29.10	-47	2,436	-1.93%
2019/07/03	0	0.00	33	29.12	29.10	-33	2,615	-1.26%
2019/07/02	0	0.00	20	29.33	29.35	-20	2,679	-0.75%
2019/07/01	10	29.25	0	0.00	29.40	10	2,727	0.37%
2019/06/28	0	0.00	1	28.95	28.95	-1	2,715	-0.04%
2019/06/27	3	28.62	1	28.70	28.50	2	2,708	0.07%
2019/06/26	0	0.00	1	28.20	28.20	-1	2,682	-0.04%
2019/06/21	0	0.00	1	27.95	28.30	-1	2,737	-0.04%
2019/06/19	1	27.45	2	27.58	27.70	-1	2,791	-0.04%
2019/06/17	2	27.30	2	27.50	27.30	0	2,800	0.00%
2019/06/13	0	0.00	2	27.25	27.35	-2	2,811	-0.07%
2019/06/12	1	27.30	0	0.00	27.80	1	2,829	0.04%
2019/06/11	0	0.00	1	27.70	27.75	-1	2,822	-0.04%
2019/06/10	1	26.90	0	0.00	26.90	1	2,798	0.04%
2019/06/05	1	27.10	0	0.00	27.10	1	2,842	0.04%
2019/05/31	0	0.00	5	27.15	27.20	-5	2,915	-0.17%
2019/05/29	0	0.00	6	26.13	26.50	-6	3,013	-0.20%
2019/05/28	2	26.10	0	0.00	25.80	2	3,064	0.07%
2019/05/24	0	0.00	2	26.35	26.45	-2	3,142	-0.06%
2019/05/23	11	26.41	6	26.45	26.35	5	3,157	0.16%
2019/05/22	12	27.03	0	0.00	26.90	12	3,163	0.38%
2019/05/21	2	27.10	0.1	27.45	27.45	1.9	3,189	0.06%
2019/05/20	10	27.00	1	27.25	26.95	9	3,191	0.28%
2019/05/17	2	28.00	2	27.90	27.35	0	3,188	0.00%
2019/05/14	3	27.77	2	27.63	28.25	1	3,233	0.03%
2019/05/13	18	29.01	0	0.00	28.30	18	3,256	0.55%
2019/05/10	2	29.00	0	0.00	29.20	2	3,293	0.06%
2019/05/09	14	29.85	0	0.00	29.35	14	3,345	0.42%
2019/05/08	0	0.00	4	30.25	30.20	-4	3,372	-0.12%
2019/05/03	1	31.10	2	31.73	31.70	-1	3,502	-0.03%
2019/05/02	0	0.00	1	31.55	31.50	-1	3,493	-0.03%
2019/04/30	1	31.35	1	31.60	31.65	0	3,523	0.00%
2019/04/29	4	31.88	4	31.71	31.60	0	3,527	0.00%
2019/04/25	0	0.00	1	32.20	32.45	-1	3,482	-0.03%
2019/04/24	3	32.63	2	32.98	32.00	1	3,463	0.03%
2019/04/23	6	32.59	1	32.85	32.50	5	3,400	0.15%
2019/04/22	0	0.00	7	32.49	32.75	-7	3,333	-0.21%
2019/04/19	4	31.79	4	32.09	31.60	0	3,262	0.00%
2019/04/18	10	31.51	3	32.63	30.90	7	3,215	0.22%
2019/04/17	0	0.00	1	32.15	32.00	-1	3,118	-0.03%
2019/04/16	3	31.65	1	32.20	32.35	2	3,065	0.07%
2019/04/15	2	31.73	4	31.90	32.00	-2	3,012	-0.07%
2019/04/12	3	30.88	11	30.82	30.85	-8	2,884	-0.28%
2019/04/11	8	30.18	0	0.00	30.20	8	2,805	0.29%
2019/04/10	3	30.97	4	30.93	31.40	-1	2,672	-0.04%
2019/04/09	3	30.33	13	30.28	31.40	-10	2,513	-0.40%
2019/04/08	2	29.90	2	29.50	29.70	0	2,339	0.00%
2019/04/03	1	29.40	8	29.16	29.50	-7	2,276	-0.31%
2019/04/01	0	0.00	7	28.80	28.65	-7	2,206	-0.32%
2019/03/29	2	28.55	0	0.00	28.50	2	2,191	0.09%
2019/03/28	18	28.45	2	28.55	28.40	16	2,184	0.73%
2019/03/27	5	29.00	5	29.60	28.95	0	2,167	0.00%
2019/03/26	1	29.60	0	0.00	29.55	1	2,138	0.05%
2019/03/25	0	0.00	5	29.55	29.55	-5	2,135	-0.23%
2019/03/22	2	29.80	15	29.85	29.95	-13	2,122	-0.61%
2019/03/21	0	0.00	2	29.00	29.20	-2	2,059	-0.10%
2019/03/20	4	28.90	1	28.95	28.95	3	2,060	0.15%
2019/03/19	7	29.06	0	0.00	29.20	7	2,069	0.34%
2019/03/18	2	28.85	0	0.00	29.15	2	2,063	0.10%
2019/03/15	0	0.00	1	29.30	28.70	-1	2,063	-0.05%
2019/03/11	0.9	29.10	0	0.00	29.05	0.9	2,207	0.04%
2019/03/08	5	28.80	0	0.00	29.00	5	2,241	0.22%
2019/03/07	16	29.59	0	0.00	29.15	16	2,263	0.71%
2019/03/06	3	29.83	0	0.00	29.75	3	2,291	0.13%
2019/03/05	3	30.20	3	30.33	30.10	0	2,285	0.00%
2019/03/04	0	0.00	5	30.30	30.30	-5	2,234	-0.22%
2019/02/26	1	30.10	0	0.00	30.10	1	2,152	0.05%
2019/02/25	12	29.79	0	0.00	30.00	12	2,123	0.57%
2019/02/22	0	0.00	5	29.95	30.00	-5	2,162	-0.23%
2019/02/21	10	30.34	3	30.28	30.30	7	2,172	0.32%
2019/02/20	0	0.00	1	29.70	30.00	-1	2,164	-0.05%
2019/02/19	0	0.00	6	29.62	29.30	-6	2,154	-0.28%
2019/02/18	0	0.00	1	29.40	29.55	-1	2,182	-0.05%
2019/02/13	14	29.49	0	0.00	29.00	14	2,299	0.61%
2019/02/12	3	29.65	0	0.00	30.05	3	2,249	0.13%
2019/02/11	2	29.98	8	30.01	30.05	-6	2,249	-0.27%
2019/01/30	0	0.00	10	29.80	29.75	-10	2,234	-0.45%
2019/01/29	0	0.00	40	29.50	29.50	-40	2,198	-1.82%
2019/01/25	6	28.65	1	28.90	28.90	5	2,112	0.24%
2019/01/23	1	28.20	0	0.00	28.10	1	2,127	0.05%
2019/01/22	5	28.25	2	28.43	28.30	3	2,150	0.14%
2019/01/21	6	27.80	0	0.00	27.80	6	2,136	0.28%
2019/01/17	0	0.00	3	27.35	27.10	-3	2,337	-0.13%
2019/01/16	0	0.00	1	26.90	27.05	-1	2,355	-0.04%
2019/01/15	2	26.55	0	0.00	26.65	2	2,370	0.08%
2019/01/11	0	0.00	0.3	26.90	26.90	-0.3	2,483	-0.01%
2019/01/10	2	26.65	1	26.70	26.90	1	2,491	0.04%
2019/01/09	5	26.20	1	26.50	26.60	4	2,492	0.16%
2019/01/08	5	25.90	0	0.00	25.85	5	2,484	0.20%
2019/01/03	0	0.00	15	26.48	26.10	-15	2,689	-0.56%
2019/01/02	0	0.00	1	26.05	26.05	-1	2,675	-0.04%
2018/12/27	1	26.05	0	0.00	26.00	1	2,727	0.04%
2018/12/20	5	26.50	0	0.00	26.30	5	2,773	0.18%
2018/12/18	5	27.20	0	0.00	27.20	5	2,763	0.18%
2018/12/12	10	27.50	0	0.00	27.50	10	2,866	0.35%
2018/12/10	5	27.00	0	0.00	27.10	5	2,925	0.17%
2018/12/07	0	0.00	5	28.00	27.50	-5	2,923	-0.17%
2018/12/06	5	27.50	14	28.27	27.40	-9	2,906	-0.31%
2018/12/05	13	28.83	2	28.85	28.95	11	2,870	0.38%
2018/12/04	8	30.91	2	31.13	30.50	6	2,815	0.21%
2018/12/03	0	0.00	1	30.50	30.65	-1	2,805	-0.04%
2018/11/30	1	29.95	1	30.35	29.50	0	2,778	0.00%
2018/11/29	0	0.00	2	29.70	30.05	-2	2,762	-0.07%
2018/11/28	5	28.85	1	29.20	29.15	4	2,741	0.15%
2018/11/22	4	29.79	4	29.66	29.20	0	2,811	0.00%
2018/11/19	2	29.90	3	29.93	30.15	-1	2,732	-0.04%
2018/11/14	1	29.05	1	29.40	29.80	0	2,760	0.00%
2018/11/13	0	0.00	1	28.40	29.40	-1	2,715	-0.04%
2018/11/09	0	0.00	1	28.15	28.20	-1	2,660	-0.04%
2018/11/08	0	0.00	1	28.00	28.05	-1	2,705	-0.04%
2018/11/06	10	27.05	0	0.00	26.50	10	2,798	0.36%
2018/11/05	21	27.75	1	27.95	27.85	20	2,967	0.67%
2018/11/01	2	27.45	5	27.50	27.70	-3	2,999	-0.10%
2018/10/30	0	0.00	11	25.60	26.05	-11	3,012	-0.37%
2018/10/26	20	24.85	0	0.00	25.30	20	3,061	0.65%
2018/10/25	32	25.86	0	0.00	25.20	32	3,021	1.06%
2018/10/24	5	27.70	0	0.00	28.00	5	2,927	0.17%
2018/10/23	5	28.00	1	28.35	28.20	4	2,923	0.14%
2018/10/22	0	0.00	1	27.75	28.75	-1	2,944	-0.03%
2018/10/19	10	27.05	0	0.00	27.40	10	2,932	0.34%
2018/10/18	13	28.15	0	0.00	27.85	13	2,889	0.45%
2018/10/17	1	28.70	1	29.10	28.55	0	2,880	0.00%
2018/10/15	1	29.35	11	29.01	28.90	-10	2,968	-0.34%
2018/10/12	18	28.19	0	0.00	28.85	18	2,954	0.61%
2018/10/11	5	30.05	0	0.00	30.00	5	2,835	0.18%
2018/10/09	5	33.20	0	0.00	33.30	5	2,863	0.17%
2018/10/08	6	33.64	0	0.00	33.35	6	2,915	0.21%
2018/10/05	19	34.28	0	0.00	34.40	19	2,951	0.64%
2018/10/04	6	36.27	6	35.63	35.55	0	2,931	0.00%
2018/10/02	3	37.05	3	37.23	36.95	0	2,962	0.00%
2018/10/01	0	0.00	1	36.80	37.55	-1	2,996	-0.03%
2018/09/28	4	37.13	1	37.35	36.50	3	3,015	0.10%
2018/09/27	1	37.25	1	37.65	37.10	0	3,030	0.00%
2018/09/26	3	37.67	3	37.55	37.45	0	3,043	0.00%
2018/09/25	2	37.40	1	37.65	37.45	1	3,050	0.03%
2018/09/21	1	37.90	1	38.20	37.55	0	3,052	0.00%
2018/09/20	2	37.55	9	37.92	37.85	-7	3,020	-0.23%
2018/09/19	3	37.60	3	37.73	37.55	0	3,032	0.00%
2018/09/18	2	36.65	3	36.75	36.80	-1	3,011	-0.03%
2018/09/14	10	36.55	6	36.67	36.90	4	3,019	0.13%
2018/09/13	5	36.87	3	36.50	36.15	2	2,997	0.07%
2018/09/12	3	36.27	3	36.58	36.60	0	3,029	0.00%
2018/09/11	8	36.30	2	36.20	36.45	6	3,072	0.20%
2018/09/10	2	36.35	4	36.60	36.30	-2	3,073	-0.07%
2018/09/07	10	38.15	0	0.00	37.20	10	3,065	0.33%
2018/09/06	10	38.33	0	0.00	38.85	10	3,075	0.33%
2018/09/05	12	38.53	1	38.90	38.90	11	3,086	0.36%
2018/09/04	2	38.28	1	38.95	38.80	1	3,099	0.03%
2018/09/03	16	38.29	8	38.65	38.20	8	3,120	0.26%
2018/08/31	7	38.15	0	0.00	38.15	7	3,079	0.23%
2018/08/30	0	0.00	2	37.58	37.45	-2	3,103	-0.06%
2018/08/29	1	36.95	1	37.35	37.00	0	3,102	0.00%
2018/08/28	0	0.00	12	37.23	37.10	-12	3,120	-0.38%
2018/08/27	0	0.00	10	36.53	36.80	-10	3,154	-0.32%
2018/08/24	0	0.00	5	35.50	35.60	-5	3,170	-0.16%
2018/08/23	2	35.70	1	35.60	35.30	1	3,249	0.03%
2018/08/22	10	36.05	0	0.00	35.70	10	3,270	0.31%
2018/08/21	0	0.00	3	37.90	38.15	-3	3,266	-0.09%
2018/08/20	2	37.63	0	0.00	37.40	2	3,277	0.06%
2018/08/17	18	37.81	0	0.00	37.50	18	3,314	0.54%
2018/08/16	7	37.84	0	0.00	38.70	7	3,318	0.21%
2018/08/15	5	38.92	6	38.78	38.45	-1	3,311	-0.03%
2018/08/14	0	0.00	1	40.20	39.75	-1	3,271	-0.03%
2018/08/13	3	39.33	7	39.56	39.90	-4	3,238	-0.12%
2018/08/10	7	39.94	3	39.87	39.70	4	3,135	0.13%
2018/08/07	1	38.10	0	0.00	38.50	1	2,940	0.03%
2018/08/06	0	0.00	1	37.80	38.15	-1	2,950	-0.03%
2018/08/03	7	37.23	7	37.44	37.45	0	2,944	0.00%
2018/08/02	13	37.70	0	0.00	36.80	13	2,929	0.44%
2018/08/01	1	38.30	38	38.50	38.25	-37	2,902	-1.27%
2018/07/31	16	37.99	7	37.96	38.15	9	2,886	0.31%
2018/07/30	11	36.73	2	37.35	37.60	9	2,894	0.31%
2018/07/27	11	37.51	1	37.45	37.15	10	2,927	0.34%
2018/07/26	0	0.00	2	37.20	37.20	-2	2,906	-0.07%
2018/07/25	45	37.00	0	0.00	36.85	45	2,894	1.55%
2018/07/23	0	0.00	10	36.50	36.35	-10	2,853	-0.35%
2018/07/20	0	0.00	11	36.39	36.55	-11	2,849	-0.39%
2018/07/19	0	0.00	12	36.26	36.30	-12	2,808	-0.43%
2018/07/18	1	36.35	24	36.25	35.85	-23	2,823	-0.81%
2018/07/17	2	36.30	1	35.90	36.20	1	2,835	0.04%
2018/07/16	19	34.00	4	35.25	35.65	15	2,794	0.54%
2018/07/13	30	33.74	9	33.74	34.20	21	2,761	0.76%
2018/07/12	20	32.80	6	33.38	33.30	14	2,780	0.50%
2018/07/10	1	32.65	1	32.75	32.65	0	2,934	0.00%
2018/07/09	11	32.50	0	0.00	32.55	11	2,965	0.37%
2018/07/05	5	33.20	0	0.00	33.05	5	2,969	0.17%
2018/07/04	0	0.00	5	33.70	34.00	-5	3,008	-0.17%
2018/07/03	5	33.50	0	0.00	33.15	5	3,075	0.16%
2018/06/29	0	0.00	1	33.75	33.75	-1	3,098	-0.03%
2018/06/22	5	34.40	0	0.00	34.20	5	3,145	0.16%
2018/06/21	0	0.00	5	35.50	34.85	-5	3,123	-0.16%
2018/06/20	6	34.96	0	0.00	34.85	6	3,130	0.19%
2018/06/19	0	0.00	1	35.95	35.50	-1	3,137	-0.03%
2018/06/13	1	36.75	0	0.00	36.50	1	3,201	0.03%
2018/06/11	1	36.85	1	37.00	36.85	0	3,349	0.00%
2018/06/04	0	0.00	1	36.05	36.10	-1	4,036	-0.02%
2018/06/01	0	0.00	1	35.35	35.50	-1	4,051	-0.02%
2018/05/31	10	35.27	0	0.00	34.65	10	4,042	0.25%
2018/05/29	1	35.55	0	0.00	35.40	1	3,983	0.03%
2018/05/28	1	35.10	2	35.68	35.95	-1	3,970	-0.03%
2018/05/25	2	34.48	5	35.04	35.15	-3	3,970	-0.08%
2018/05/24	2	34.50	0	0.00	34.40	2	3,970	0.05%
2018/05/23	1	35.10	4	35.00	35.05	-3	4,014	-0.07%
2018/05/22	0	0.00	1	35.40	35.30	-1	4,067	-0.02%
2018/05/21	1	35.10	0	0.00	35.30	1	4,184	0.02%
2018/05/16	0	0.00	1	34.65	35.00	-1	4,513	-0.02%
2018/05/14	0	0.00	3	35.33	35.50	-3	4,615	-0.07%
2018/05/11	0	0.00	12	34.57	34.70	-12	4,612	-0.26%
2018/05/10	0	0.00	5	34.20	34.30	-5	4,671	-0.11%
2018/05/09	1	33.60	5	34.20	34.00	-4	4,718	-0.08%
2018/05/08	0	0.00	5	34.20	34.20	-5	4,781	-0.10%
2018/05/07	0	0.00	12	33.93	33.90	-12	4,826	-0.25%
2018/05/04	4	33.08	10	33.38	33.55	-6	4,839	-0.12%
2018/05/03	5	32.50	0	0.00	32.55	5	4,823	0.10%
2018/05/02	8	33.02	0	0.00	33.15	8	4,881	0.16%
2018/04/30	0	0.00	10	33.70	33.60	-10	4,954	-0.20%
2018/04/26	0	0.00	6	32.75	33.00	-6	5,269	-0.11%
2018/04/25	7	32.44	2.5	32.67	32.70	4.5	6,179	0.07%
2018/04/24	8	33.46	6	32.63	32.85	2	6,222	0.03%
2018/04/23	14	34.68	0	0.00	34.00	14	6,272	0.22%
2018/04/20	5	35.58	1	36.40	35.65	4	6,335	0.06%
2018/04/19	1	36.50	3	36.23	36.50	-2	6,414	-0.03%
2018/04/18	0	0.00	25	36.26	36.20	-25	6,525	-0.38%
2018/04/17	0	0.00	7	35.96	36.00	-7	6,588	-0.11%
2018/04/16	37	35.52	12	35.03	35.00	25	6,590	0.38%
2018/04/13	16	36.33	0.1	36.30	36.20	16	6,749	0.24%
2018/04/12	12	37.03	0	0.00	36.95	12	6,811	0.18%
2018/04/11	0	0.00	2	38.10	37.50	-2	6,797	-0.03%
2018/04/10	10	37.76	6	38.15	37.70	4	6,837	0.06%
2018/04/09	16	38.76	7	38.66	38.90	9	6,836	0.13%
2018/04/03	5	38.00	0	0.00	38.05	5	6,799	0.07%
2018/04/02	0	0.00	1	38.00	38.00	-1	6,852	-0.01%
2018/03/31	33	38.01	0	0.00	37.90	33	6,893	0.48%
2018/03/30	0	0.00	6	38.60	38.15	-6	7,000	-0.09%
2018/03/28	0	0.00	1	38.15	37.55	-1	7,406	-0.01%
2018/03/27	6	38.14	0	0.00	37.85	6	7,408	0.08%
2018/03/26	0	0.00	6	37.17	37.70	-6	7,413	-0.08%
2018/03/23	0	0.00	37	36.60	37.20	-37	7,427	-0.50%
2018/03/22	0	0.00	3	38.02	37.85	-3	7,406	-0.04%
2018/03/19	3	37.60	0	0.00	37.80	3	7,400	0.04%
2018/03/16	24	38.25	12	38.08	37.90	12	7,473	0.16%
2018/03/15	13	39.22	10	39.34	39.10	3	7,429	0.04%
2018/03/14	8	39.36	12	39.48	39.80	-4	7,379	-0.05%
2018/03/13	1	38.40	7	38.31	38.80	-6	7,255	-0.08%
2018/03/12	2	37.90	13	38.25	37.95	-11	7,125	-0.15%
2018/03/09	6	37.26	17	37.27	37.15	-11	6,989	-0.16%
2018/03/08	0	0.00	5	36.00	35.95	-5	6,904	-0.07%
2018/03/07	0.4	35.55	17	35.75	35.60	-16.6	7,052	-0.23%
2018/03/06	5	35.00	0	0.00	35.05	5	7,139	0.07%
2018/03/05	0	0.00	1	35.50	34.80	-1	7,267	-0.01%
2018/03/02	1	35.05	18	35.49	35.15	-17	7,456	-0.23%
2018/03/01	0	0.00	11	35.32	35.85	-11	7,611	-0.14%
2018/02/27	1	35.55	4	35.88	35.55	-3	7,673	-0.04%
2018/02/26	2	36.05	2	35.90	36.05	0	7,720	0.00%
2018/02/23	0	0.00	5	36.00	35.90	-5	7,768	-0.06%
2018/02/22	0	0.00	2	34.88	34.85	-2	7,950	-0.03%
2018/02/21	2	34.73	9	34.72	34.95	-7	8,019	-0.09%
2018/02/12	0	0.00	2	31.88	32.10	-2	8,202	-0.02%
2018/02/09	36	30.87	6	31.13	31.05	30	8,523	0.35%
2018/02/08	11	34.66	0	0.00	33.40	11	8,495	0.13%
2018/02/07	7	35.44	12	35.80	35.00	-5	8,611	-0.06%
2018/02/06	6	35.83	2	35.20	34.30	4	8,842	0.05%
2018/02/05	8	35.55	10	36.86	37.50	-2	8,928	-0.02%
2018/02/02	3	37.32	1	37.90	37.25	2	9,186	0.02%
2018/02/01	17	37.80	9	37.88	37.70	8	9,589	0.08%
2018/01/31	8	36.98	6	37.45	38.35	2	9,867	0.02%
2018/01/30	7	37.99	0	0.00	37.90	7	9,838	0.07%
2018/01/29	2	38.85	1	38.80	38.95	1	9,850	0.01%
2018/01/26	0	0.00	1	38.80	38.90	-1	9,919	-0.01%
2018/01/25	14	38.71	8	38.80	38.45	6	10,086	0.06%
2018/01/24	10	38.97	2	39.20	39.45	8	10,143	0.08%
2018/01/23	14.7	38.79	11	38.59	38.60	3.7	10,065	0.04%
2018/01/22	18	39.09	4	39.38	39.45	14	9,953	0.14%
2018/01/19	8	41.19	18	41.49	40.05	-10	9,770	-0.10%
2018/01/18	4	40.10	7	40.35	39.65	-3	8,844	-0.03%
2018/01/17	8	40.08	5	40.58	39.85	3	8,799	0.03%
2018/01/16	2	40.68	3	40.98	41.00	-1	8,745	-0.01%
2018/01/15	7	40.81	5	41.11	40.40	2	8,718	0.02%
2018/01/12	6	40.42	1.3	41.34	40.50	4.7	8,620	0.05%
2018/01/11	2	39.70	2	40.98	41.25	0	8,492	0.00%
2018/01/10	2	39.55	1	39.65	39.70	1	8,375	0.01%
2018/01/09	7	40.49	7	40.49	39.80	0	8,309	0.00%
2018/01/08	2	39.13	13	38.98	39.00	-11	8,051	-0.14%
2018/01/05	2	38.15	8	38.02	38.15	-6	7,944	-0.08%
2018/01/04	8	38.19	2	38.80	38.10	6	7,971	0.08%
2018/01/03	11	38.01	11	38.37	37.95	0	7,908	0.00%
2018/01/02	2	37.20	1	37.65	38.00	1	7,859	0.01%