欣銓 (3264)-華南永昌-長虹券商分點個股進出

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
71.7
漲跌
▼1.3
漲幅
-1.78%
成交量
3,128張
產業
上櫃半導體類股
967人加入追蹤

立即追蹤
本地時間:14:30

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

欣銓 (3264)籌碼相關－華南永昌-長虹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-長虹券商分點個股進出
華南永昌-長虹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
2024/05/09	3.2	72.31	0	0.00	71.70	3.2	7,538	0.04%
2024/05/08	1	72.10	2	72.70	73.00	-1	7,518	-0.01%
2024/05/07	2	71.85	1	72.40	72.50	1	7,515	0.01%
2024/05/06	4	72.33	0	0.00	72.00	4	7,494	0.05%
2024/05/03	2	72.65	1	73.40	72.60	1	7,545	0.01%
2024/04/30	6	72.27	14	72.77	73.30	-8	7,628	-0.10%
2024/04/29	16	74.44	0	0.00	72.30	16	7,587	0.21%
2024/04/26	3	77.87	1	78.00	77.50	2	7,457	0.03%
2024/04/25	1	78.50	1	78.80	78.40	0	7,534	0.00%
2024/04/24	1	79.50	4	79.13	79.30	-3	7,617	-0.04%
2024/04/23	0	0.00	1	77.99	77.70	-1	7,676	-0.01%
2024/04/22	7	77.71	1	76.60	77.70	6	7,751	0.08%
2024/04/19	2	79.45	4	79.63	79.80	-2	7,664	-0.03%
2024/04/18	0	0.00	2	79.75	80.00	-2	7,630	-0.03%
2024/04/17	2	78.50	0	0.00	78.50	2	7,682	0.03%
2024/04/16	3.2	78.01	4	79.25	78.30	-0.8	7,749	-0.01%
2024/04/15	2	79.20	3	79.00	79.00	-1	7,718	-0.01%
2024/04/12	5	80.38	5	79.82	79.30	0	7,741	0.00%
2024/04/11	7	79.34	4	79.63	80.00	3	7,753	0.04%
2024/04/10	9	80.22	3	81.00	79.50	6	7,790	0.08%
2024/04/09	3	81.33	1	80.80	80.80	2	7,710	0.03%
2024/04/08	1	81.00	0	0.00	81.50	1	7,808	0.01%
2024/04/03	1	81.50	0	0.00	81.30	1	7,877	0.01%
2024/04/02	1.1	82.71	1	83.00	82.40	0.1	7,892	0.00%
2024/04/01	4	82.68	1	82.40	82.60	3	7,925	0.04%
2024/03/29	5	82.14	6	83.12	83.60	-1	7,995	-0.01%
2024/03/28	6	83.08	2	84.25	82.30	4	7,756	0.05%
2024/03/27	32	80.35	41	82.12	84.00	-9	7,619	-0.12%
2024/03/26	9	79.73	2	79.45	79.80	7	7,533	0.09%
2024/03/25	6	81.02	1	81.40	81.50	5	7,534	0.07%
2024/03/22	14	82.84	3	83.93	81.90	11	7,656	0.14%
2024/03/21	14	86.18	18	85.63	85.80	-4	7,676	-0.05%
2024/03/20	25	86.98	54	86.01	85.00	-29	7,656	-0.38%
2024/03/19	31.1	85.41	50.1	84.60	85.60	-19	7,407	-0.26%
2024/03/18	5	80.28	22	80.01	80.90	-17	7,155	-0.24%
2024/03/15	4	76.28	11	77.05	76.80	-7	7,097	-0.10%
2024/03/14	6	77.00	0	0.00	76.10	6	7,092	0.08%
2024/03/13	15	78.73	17	77.99	77.80	-2	7,099	-0.03%
2024/03/12	3	76.97	5	78.06	77.60	-2	7,120	-0.03%
2024/03/11	5	77.80	0	0.00	77.00	5	7,290	0.07%
2024/03/08	9	79.02	9	80.11	79.10	0	7,393	0.00%
2024/03/07	7	78.16	14	78.42	78.60	-7	7,435	-0.09%
2024/03/06	1	75.90	1	76.80	77.00	0	7,346	0.00%
2024/03/05	5	76.20	8	76.65	76.60	-3	7,364	-0.04%
2024/03/04	2	75.35	16	75.31	76.10	-14	7,230	-0.19%
2024/03/01	2	72.15	17	73.06	72.70	-15	7,016	-0.21%
2024/02/29	3	71.03	0	0.00	71.00	3	6,895	0.04%
2024/02/27	7	71.73	2	72.00	71.50	5	6,881	0.07%
2024/02/26	11	72.82	0	0.00	72.50	11	6,876	0.16%
2024/02/23	4	74.43	4	75.05	74.10	0	6,867	0.00%
2024/02/22	0	0.00	6	74.72	74.80	-6	6,855	-0.09%
2024/02/21	2.1	73.69	0	0.00	73.40	2.1	6,806	0.03%
2024/02/20	1	73.50	2	73.65	73.30	-1	6,821	-0.01%
2024/02/19	4	73.88	0	0.00	74.10	4	6,814	0.06%
2024/02/16	3	74.20	3	74.93	73.90	0	6,785	0.00%
2024/02/15	0.1	73.28	28	73.42	74.00	-27.9	6,735	-0.41%
2024/02/05	12	71.03	1	72.00	71.80	11	6,765	0.16%
2024/02/02	7.1	72.05	0	0.00	71.80	7.1	6,752	0.11%
2024/02/01	12	72.79	2	73.10	73.00	10	6,716	0.15%
2024/01/31	1	73.80	1	74.20	73.90	0	6,709	0.00%
2024/01/30	0	0.00	1	74.70	74.10	-1	6,767	-0.01%
2024/01/29	3	73.74	3	74.23	74.40	0	6,865	0.00%
2024/01/26	7	74.07	6	73.80	73.70	1	6,939	0.01%
2024/01/25	5	74.78	6	75.57	75.60	-1	6,949	-0.01%
2024/01/24	2	74.85	1	75.50	75.50	1	6,955	0.01%
2024/01/23	3	75.10	1	76.00	75.20	2	7,008	0.03%
2024/01/22	9	75.74	15	75.33	75.70	-6	6,986	-0.09%
2024/01/19	4	74.77	7	75.33	75.30	-3	7,183	-0.04%
2024/01/18	3	72.97	7	73.76	74.30	-4	7,100	-0.06%
2024/01/17	15	73.75	35	73.44	72.90	-20	7,019	-0.28%
2024/01/16	2	72.50	17	73.06	73.20	-15	6,960	-0.22%
2024/01/15	1	71.40	3	72.07	72.10	-2	6,909	-0.03%
2024/01/12	9	70.60	9	71.37	71.50	0	6,964	0.00%
2024/01/11	5	70.84	1	70.60	70.60	4	6,927	0.06%
2024/01/10	11	72.43	8	71.86	71.80	3	6,867	0.04%
2024/01/09	2.1	71.24	1	71.00	71.00	1.1	6,789	0.02%
2024/01/08	5	71.18	1	71.60	71.20	4	6,765	0.06%
2024/01/05	6	72.15	3	72.60	72.10	3	6,772	0.04%
2024/01/04	6	71.92	1	72.50	72.80	5	6,733	0.07%
2024/01/03	15	72.49	0	0.00	72.40	15	6,664	0.23%
2024/01/02	8	73.35	0	73.30	73.30	8	6,628	0.12%
2023/12/29	7	73.73	2	74.60	74.00	5	6,534	0.08%
2023/12/28	3	74.50	1	74.50	73.90	2	6,491	0.03%
2023/12/27	2	74.45	3	74.43	74.60	-1	6,507	-0.02%
2023/12/26	11	73.66	2	73.65	73.90	9	6,523	0.14%
2023/12/25	20	73.40	3	73.60	72.90	17	6,440	0.26%
2023/12/22	13	74.98	7	75.29	75.20	6	6,332	0.09%
2023/12/21	6	74.90	5	74.60	74.70	1	6,267	0.02%
2023/12/20	6	76.18	6	76.42	76.10	0	6,188	0.00%
2023/12/19	13	77.19	11	76.61	76.80	2	6,160	0.03%
2023/12/18	30	79.18	2	81.25	78.50	28	6,053	0.46%
2023/12/15	12	82.22	1	82.20	81.00	11	6,103	0.18%
2023/12/14	2	81.25	9	81.37	82.00	-7	6,079	-0.12%
2023/12/13	6	80.65	6	81.25	80.40	0	6,085	0.00%
2023/12/12	10	80.14	4	80.10	80.60	6	6,078	0.10%
2023/12/11	2	78.10	3	78.97	78.60	-1	6,141	-0.02%
2023/12/08	4	78.08	1	78.60	77.90	3	6,309	0.05%
2023/12/07	6	77.83	13	77.85	77.50	-7	6,546	-0.11%
2023/12/06	6	79.63	15	79.69	79.80	-9	6,603	-0.14%
2023/12/05	4	76.95	3	77.33	76.40	1	6,492	0.02%
2023/12/04	24	77.31	16	77.38	77.50	8	6,460	0.12%
2023/12/01	7	73.56	19	73.01	74.40	-12	6,201	-0.19%
2023/11/30	25	71.16	18	70.74	70.40	7	6,133	0.11%
2023/11/29	1	70.00	1	70.00	70.40	0	6,106	0.00%
2023/11/27	2	69.00	0	0.00	68.70	2	6,174	0.03%
2023/11/24	2	69.50	0	0.00	69.30	2	6,227	0.03%
2023/11/22	1	68.90	7	70.14	70.20	-6	6,305	-0.10%
2023/11/21	1	68.90	1	70.00	68.90	0	6,298	0.00%
2023/11/17	0	0.00	2	69.40	69.30	-2	6,529	-0.03%
2023/11/16	1	68.50	0	0.00	68.70	1	6,524	0.02%
2023/11/15	1	68.50	1	69.50	68.30	0	6,509	0.00%
2023/11/14	2	68.75	1	69.50	68.70	1	6,501	0.02%
2023/11/13	0	0.00	6	68.95	69.10	-6	6,486	-0.09%
2023/11/10	0	0.00	5	67.76	67.80	-5	6,399	-0.08%
2023/11/09	2	67.25	0	0.00	67.10	2	6,408	0.03%
2023/11/08	0	0.00	1	68.50	67.60	-1	6,440	-0.02%
2023/11/07	0	0.00	1.1	67.96	67.80	-1.1	6,406	-0.02%
2023/11/06	0.1	66.70	4.1	67.60	67.90	-4	6,390	-0.06%
2023/11/03	0.1	66.80	1	66.60	66.90	-1	6,306	-0.02%
2023/11/02	0	0.00	19.5	65.32	66.00	-19.5	6,288	-0.31%
2023/11/01	2.1	64.90	1.1	65.31	64.80	1	6,320	0.02%
2023/10/31	0.1	64.50	4.1	65.08	65.00	-4	6,313	-0.06%
2023/10/30	2	64.00	2.1	64.84	64.60	-0.1	6,366	0.00%
2023/10/27	16.1	65.52	18.1	66.41	64.00	-2	6,470	-0.03%
2023/10/26	3.7	64.03	2	64.65	64.30	1.7	6,517	0.03%
2023/10/25	0	0.00	1.1	65.02	64.90	-1.1	6,834	-0.02%
2023/10/24	4.1	64.58	5	65.20	64.60	-0.9	6,896	-0.01%
2023/10/23	3	64.33	2.1	64.86	64.20	0.9	6,867	0.01%
2023/10/20	1.1	62.65	9.6	64.29	65.00	-8.5	6,837	-0.12%
2023/10/19	0	0.00	2	63.25	63.30	-2	6,849	-0.03%
2023/10/18	1	62.00	1	62.10	62.70	0	6,961	0.00%
2023/10/17	1	63.00	1.1	63.01	62.40	-0.1	7,098	0.00%
2023/10/16	2.1	62.25	0	0.00	62.30	2.1	7,341	0.03%
2023/10/13	0	0.00	4.7	63.18	63.10	-4.7	7,398	-0.06%
2023/10/12	3	61.77	0	0.00	62.40	3	7,422	0.04%
2023/10/11	1	62.10	0.1	62.20	61.80	1	7,518	0.01%
2023/10/06	1	62.80	0.1	62.40	62.10	1	7,644	0.01%
2023/10/05	0	0.00	2	62.75	62.80	-2	7,650	-0.03%
2023/10/04	3.5	60.81	2	61.75	62.00	1.5	7,686	0.02%
2023/10/03	5	62.44	0	0.00	62.10	5	7,692	0.06%
2023/10/02	1.1	63.02	2	63.25	63.30	-0.9	7,673	-0.01%
2023/09/28	4	62.40	1	62.50	62.50	3	7,649	0.04%
2023/09/27	2	61.75	0	0.00	61.80	2	7,733	0.03%
2023/09/26	1	62.50	0	0.00	62.20	1	7,868	0.01%
2023/09/25	2	62.95	1	64.00	63.20	1	7,928	0.01%
2023/09/22	5	63.04	0	0.00	63.40	5	7,983	0.06%
2023/09/21	4.5	63.84	0	0.00	63.30	4.5	7,989	0.06%
2023/09/20	24.5	65.61	4	66.77	65.00	20.5	8,003	0.26%
2023/09/19	3	67.50	2	68.05	67.80	1	7,885	0.01%
2023/09/18	2	67.75	2	68.10	67.30	0	7,881	0.00%
2023/09/15	10	68.50	6	68.28	68.40	4	7,932	0.05%
2023/09/14	3	68.30	6.1	68.40	68.30	-3.1	8,033	-0.04%
2023/09/13	4.1	69.42	8	69.44	69.30	-4	8,128	-0.05%
2023/09/12	2	67.65	24.8	67.98	68.20	-22.8	8,139	-0.28%
2023/09/11	8	65.73	4	66.73	65.60	4	8,096	0.05%
2023/09/08	6	66.03	8	66.06	65.80	-2	8,040	-0.02%
2023/09/07	8	65.46	14.2	66.18	65.00	-6.2	8,038	-0.08%
2023/09/06	2	64.40	8	65.20	65.00	-6	7,993	-0.08%
2023/09/05	0	0.00	9.2	64.13	64.40	-9.2	7,953	-0.12%
2023/09/04	2	61.85	2	63.00	63.30	0	7,886	0.00%
2023/09/01	0	0.00	7	62.77	62.70	-7	7,876	-0.09%
2023/08/31	0	0.00	2	62.20	62.50	-2	7,809	-0.03%
2023/08/30	3	62.07	10	62.20	62.00	-7	7,806	-0.09%
2023/08/29	2	61.00	0	0.00	61.50	2	7,807	0.03%
2023/08/28	4	61.28	3	62.33	61.10	1	7,794	0.01%
2023/08/25	3	61.17	2	61.75	61.50	1	7,717	0.01%
2023/08/24	9	61.60	12	62.03	61.40	-3	7,713	-0.04%
2023/08/23	5	60.30	11	60.42	60.90	-6	7,717	-0.08%
2023/08/22	0	0.00	2	58.95	58.80	-2	7,816	-0.03%
2023/08/21	1	58.00	1	59.00	58.60	0	7,815	0.00%
2023/08/18	2	58.25	2	59.50	58.20	0	7,805	0.00%
2023/08/17	2	57.75	3	58.73	59.00	-1	7,784	-0.01%
2023/08/16	1.3	57.42	1	58.30	58.00	0.3	7,780	0.00%
2023/08/15	0	0.00	3	58.33	58.40	-3	7,789	-0.04%
2023/08/14	5	57.44	5	57.82	57.30	0	7,782	0.00%
2023/08/11	21	58.65	0	0.00	58.80	21	7,709	0.27%
2023/08/10	6.3	59.72	0	0.00	59.50	6.3	7,662	0.08%
2023/08/08	2	60.75	1	60.90	60.80	1	7,593	0.01%
2023/08/07	1	61.20	5.3	61.44	61.70	-4.3	7,542	-0.06%
2023/08/04	5.3	60.25	0	0.00	60.80	5.3	7,438	0.07%
2023/08/02	15	60.18	5	61.36	60.40	10	7,414	0.13%
2023/08/01	23.5	60.52	8	60.41	60.70	15.5	7,291	0.21%
2023/07/31	23	63.63	3	63.47	61.70	20	7,170	0.28%
2023/07/28	3	64.03	10	63.70	64.10	-7	6,834	-0.10%
2023/07/27	2	60.75	1	61.50	61.50	1	6,461	0.02%
2023/07/26	2	61.55	0	0.00	61.40	2	6,392	0.03%
2023/07/25	0	0.00	8	62.20	62.40	-8	6,388	-0.13%
2023/07/24	6	61.95	4	61.50	61.80	2	6,360	0.03%
2023/07/21	4	62.58	6	63.50	63.30	-2	6,277	-0.03%
2023/07/20	7	62.94	2.2	63.59	63.90	4.8	6,173	0.08%
2023/07/19	9	63.76	17	64.09	63.50	-8	6,018	-0.13%
2023/07/18	8	62.34	4.8	62.97	63.00	3.2	5,804	0.05%
2023/07/17	2	61.60	3	62.33	62.30	-1	5,787	-0.02%
2023/07/14	9	61.42	0	0.00	61.10	9	5,768	0.16%
2023/07/13	1	61.50	5	62.08	62.00	-4	5,679	-0.07%
2023/07/12	2	60.75	0	0.00	60.70	2	5,566	0.04%
2023/07/11	0	0.00	1	61.50	61.40	-1	5,602	-0.02%
2023/07/10	1	60.00	1	61.00	60.90	0	5,564	0.00%
2023/07/07	2	60.25	0	0.00	60.40	2	5,564	0.04%
2023/07/06	10	61.35	0	0.00	61.00	10	5,565	0.18%
2023/07/05	9	62.64	1	63.50	62.40	8	5,534	0.14%
2023/07/04	1	62.00	8	62.91	62.90	-7	5,450	-0.13%
2023/07/03	1	61.00	2	61.80	61.40	-1	5,325	-0.02%
2023/06/30	2	59.80	2	60.75	60.90	0	5,283	0.00%
2023/06/29	10	60.05	3	59.80	60.30	7	5,241	0.13%
2023/06/28	4	61.45	6	61.73	61.10	-2	5,207	-0.04%
2023/06/27	1	60.40	4.2	60.79	60.40	-3.2	5,197	-0.06%
2023/06/26	11	59.61	1	59.70	59.60	10	5,216	0.19%
2023/06/21	6.2	60.57	3	60.63	60.20	3.2	5,152	0.06%
2023/06/20	11	62.18	1.2	62.45	61.70	9.8	5,035	0.19%
2023/06/19	5	65.30	8.6	65.66	65.50	-3.6	4,856	-0.07%
2023/06/16	8.2	64.08	3	63.63	64.00	5.2	4,636	0.11%
2023/06/15	12	63.67	6.1	63.02	63.90	5.9	4,478	0.13%
2023/06/14	1	61.60	2.1	61.50	61.40	-1.1	4,336	-0.03%
2023/06/13	0	0.00	5.1	60.20	60.50	-5.1	4,458	-0.11%
2023/06/12	5	59.56	3	59.67	59.30	2	4,532	0.04%
2023/06/09	2	60.40	2.4	60.20	60.20	-0.4	4,588	-0.01%
2023/06/08	0	0.00	2	59.35	59.40	-2	4,606	-0.04%
2023/06/07	0	0.00	1	59.00	59.10	-1	4,715	-0.02%
2023/06/05	1	58.40	0	0.00	58.80	1	4,956	0.02%
2023/06/02	1	58.20	1	58.50	58.50	0	5,141	0.00%
2023/06/01	1	57.50	0	0.00	58.10	1	5,147	0.02%
2023/05/31	1	58.20	0	0.00	58.20	1	5,204	0.02%
2023/05/30	1	57.50	12	58.25	58.30	-11	5,186	-0.21%
2023/05/29	5	58.42	8	58.40	58.40	-3	5,167	-0.06%
2023/05/26	6	56.78	9	57.10	57.40	-3	5,104	-0.06%
2023/05/25	0	0.00	2	55.25	55.40	-2	4,929	-0.04%
2023/05/22	2	54.20	0	0.00	54.10	2	4,965	0.04%
2023/05/19	1	53.70	0	0.00	54.50	1	5,006	0.02%
2023/05/18	0	0.00	2	54.25	54.30	-2	5,054	-0.04%
2023/05/12	1	53.00	0	0.00	53.10	1	5,249	0.02%
2023/05/09	1	53.50	0	0.00	54.20	1	5,391	0.02%
2023/05/08	0	0.00	1	54.50	54.20	-1	5,369	-0.02%
2023/05/03	1	53.50	0	0.00	53.40	1	5,558	0.02%
2023/05/02	1	54.10	0	0.00	53.90	1	5,576	0.02%
2023/04/28	0	0.00	1	54.50	54.00	-1	5,670	-0.02%
2023/04/27	0	0.00	1	54.00	53.60	-1	5,651	-0.02%
2023/04/26	4	52.80	1	53.50	53.30	3	5,670	0.05%
2023/04/25	3	53.50	0	0.00	53.00	3	5,641	0.05%
2023/04/24	2	54.05	0	0.00	54.40	2	5,588	0.04%
2023/04/21	6	55.02	0	0.00	54.60	6	5,579	0.11%
2023/04/20	2	55.80	0	0.00	55.80	2	5,528	0.04%
2023/04/19	2	56.75	0	0.00	56.50	2	5,485	0.04%
2023/04/18	0	0.00	1	58.00	57.20	-1	5,428	-0.02%
2023/04/17	0	0.00	3	57.47	57.60	-3	5,417	-0.06%
2023/04/14	2	57.25	0	0.00	57.40	2	5,383	0.04%
2023/04/12	1	58.40	0	0.00	58.40	1	5,311	0.02%
2023/04/11	0	0.00	1	58.50	58.30	-1	5,258	-0.02%
2023/04/10	1	57.50	0	0.00	57.40	1	5,226	0.02%
2023/04/06	0	0.00	1	58.50	58.30	-1	5,139	-0.02%
2023/03/31	0	0.00	1	58.00	57.50	-1	5,082	-0.02%
2023/03/30	1	57.40	4	57.33	57.40	-3	5,037	-0.06%
2023/03/28	1	56.00	3	55.90	56.10	-2	4,986	-0.04%
2023/03/27	4	56.88	1	57.00	56.70	3	4,901	0.06%
2023/03/24	1	58.00	6	58.23	58.00	-5	4,809	-0.10%
2023/03/22	2	57.90	1	57.70	57.70	1	4,696	0.02%
2023/03/21	0	0.00	1	58.20	58.00	-1	4,642	-0.02%
2023/03/20	4	58.15	2	58.05	57.60	2	4,600	0.04%
2023/03/17	3	57.20	4	57.78	57.70	-1	4,536	-0.02%
2023/03/16	22	58.00	12	57.26	57.20	10	4,434	0.23%
2023/03/15	5	58.80	6.2	59.05	58.50	-1.2	4,213	-0.03%
2023/03/14	4	57.43	2	58.25	57.30	2	4,080	0.05%
2023/03/13	1	56.00	8	56.33	57.40	-7	3,957	-0.18%
2023/03/10	6	57.03	1	57.20	56.50	5	3,845	0.13%
2023/03/09	3	58.80	2	59.30	59.40	1	3,717	0.03%
2023/03/08	1	59.50	2	60.00	59.60	-1	3,611	-0.03%
2023/03/07	2	58.70	7	58.27	58.90	-5	3,442	-0.15%
2023/03/06	0	0.00	2	57.05	56.90	-2	3,315	-0.06%
2023/03/03	0	0.00	4	55.83	56.40	-4	3,276	-0.12%
2023/03/02	2	54.80	0	0.00	54.90	2	3,274	0.06%
2023/03/01	5	54.84	0	0.00	55.10	5	3,282	0.15%
2023/02/24	3	56.37	0	0.00	56.10	3	3,275	0.09%
2023/02/23	2	55.50	4	55.83	56.10	-2	3,201	-0.06%
2023/02/22	6	54.55	6	54.30	54.80	0	3,171	0.00%
2023/02/21	1	54.50	0	0.00	54.40	1	3,187	0.03%
2023/02/20	1	55.00	0	0.00	54.80	1	3,236	0.03%
2023/02/17	0	0.00	6	54.87	55.00	-6	3,274	-0.18%
2023/02/15	6	54.18	0	0.00	54.30	6	3,415	0.18%
2023/02/10	1	55.00	0	0.00	55.30	1	3,588	0.03%
2023/02/08	3.5	55.78	1	57.20	56.10	2.5	3,639	0.07%
2023/02/07	0	0.00	3	56.00	56.40	-3	3,581	-0.08%
2023/02/06	0	0.00	2	55.35	55.50	-2	3,626	-0.06%
2023/02/03	1	55.30	2	55.20	55.10	-1	3,748	-0.03%
2023/02/02	3	54.77	4	54.88	54.70	-1	3,735	-0.03%
2023/02/01	0	0.00	3	53.83	53.90	-3	3,795	-0.08%
2023/01/30	0	51.90	9	52.61	53.00	-9	3,744	-0.24%
2023/01/17	1	51.20	5	51.30	51.10	-4	3,697	-0.11%
2023/01/16	0	0.00	1	51.10	50.90	-1	3,724	-0.03%
2023/01/13	1	50.00	0	0.00	50.10	1	3,724	0.03%
2023/01/12	1	50.50	0	0.00	50.40	1	3,791	0.03%
2023/01/09	0	0.00	4	51.13	50.90	-4	3,945	-0.10%
2023/01/06	0	0.00	35	50.06	50.10	-35	3,930	-0.89%
2023/01/05	0.4	49.80	1	50.00	50.00	-0.6	3,981	-0.02%
2023/01/04	0	0.00	2	49.90	49.50	-2	4,006	-0.05%
2023/01/03	2	49.13	1	50.00	49.60	1	4,062	0.02%
2022/12/30	0	0.00	1	49.50	49.60	-1	4,069	-0.02%
2022/12/29	1	47.80	0	0.00	48.30	1	4,076	0.02%
2022/12/28	2	48.40	0	0.00	48.20	2	4,116	0.05%
2022/12/23	1	49.50	0	0.00	49.85	1	4,190	0.02%
2022/12/22	0	0.00	3	50.57	50.30	-3	4,214	-0.07%
2022/12/21	2	50.20	5	49.72	49.90	-3	4,223	-0.07%
2022/12/20	5	48.70	3.1	49.01	48.20	1.9	4,195	0.05%
2022/12/19	0	0.00	1.2	50.08	50.10	-1.2	4,203	-0.03%
2022/12/16	0.3	50.03	0	0.00	50.70	0.3	4,206	0.01%
2022/12/15	0	0.00	1	50.20	50.60	-1	4,210	-0.02%
2022/12/14	3	50.37	4	50.80	50.60	-1	4,232	-0.02%
2022/12/13	2	49.80	0	0.00	50.20	2	4,254	0.05%
2022/12/12	0	0.00	2	49.90	49.90	-2	4,281	-0.05%
2022/12/08	0	0.00	4	50.55	50.70	-4	4,313	-0.09%
2022/12/07	2	49.80	0	0.00	50.10	2	4,324	0.05%
2022/12/06	4	50.68	0	0.00	50.60	4	4,321	0.09%
2022/12/05	0	0.00	10	51.94	52.10	-10	4,321	-0.23%
2022/12/02	3	50.93	10	50.61	51.00	-7	4,380	-0.16%
2022/11/30	7	50.08	0	0.00	49.80	7	4,355	0.16%
2022/11/29	1	49.00	2	49.15	49.55	-1	4,402	-0.02%
2022/11/28	5	50.12	4	50.63	49.65	1	4,372	0.02%
2022/11/25	0	0.00	1	49.85	50.10	-1	4,293	-0.02%
2022/11/24	1	48.60	6	49.30	49.25	-5	4,259	-0.12%
2022/11/18	1	50.00	1	50.00	50.10	0	4,186	0.00%
2022/11/17	0	0.00	3	50.03	50.30	-3	4,147	-0.07%
2022/11/15	3	48.77	1	48.90	48.90	2	4,093	0.05%
2022/11/14	0	0.00	1	48.80	48.70	-1	4,045	-0.02%
2022/11/11	4	47.60	7	47.96	48.35	-3	3,975	-0.08%
2022/11/10	3	46.35	5	46.53	46.75	-2	3,816	-0.05%
2022/11/09	5	45.85	1	45.80	46.15	4	3,794	0.11%
2022/11/08	1	45.60	3	45.62	45.30	-2	3,716	-0.05%
2022/11/07	4	44.96	1	45.40	44.85	3	3,619	0.08%
2022/11/04	4	44.33	6	44.32	44.65	-2	3,607	-0.06%
2022/11/03	1	43.85	0	0.00	44.00	1	3,581	0.03%
2022/11/02	1	43.80	2	44.00	43.85	-1	3,611	-0.03%
2022/11/01	2	43.90	5	43.74	43.95	-3	3,661	-0.08%
2022/10/31	5	42.12	1	42.40	41.85	4	3,563	0.11%
2022/10/28	27	43.04	20.3	42.40	41.65	6.7	3,615	0.19%
2022/10/27	1	40.25	1	40.20	40.60	0	3,500	0.00%
2022/10/26	2	40.23	1	39.95	39.70	1	3,520	0.03%
2022/10/25	10	40.20	2	40.55	39.75	8	3,551	0.23%
2022/10/24	0	0.00	1	39.90	39.70	-1	3,576	-0.03%
2022/10/20	1.3	38.38	3	38.75	38.85	-1.7	3,572	-0.05%
2022/10/19	2	39.25	0	0.00	39.30	2	3,566	0.06%
2022/10/18	5	39.55	0	0.00	40.15	5	3,549	0.14%
2022/10/13	0	0.00	1	38.70	38.50	-1	3,635	-0.03%
2022/10/12	1	40.70	0	0.00	40.15	1	3,611	0.03%
2022/10/07	1	44.10	4	44.21	44.25	-3	3,672	-0.08%
2022/10/06	1	43.85	0	0.00	44.15	1	3,702	0.03%
2022/10/05	0	0.00	1	43.65	43.60	-1	3,719	-0.03%
2022/10/04	0	0.00	1	43.30	43.40	-1	3,743	-0.03%
2022/09/30	1	40.00	1	40.95	41.80	0	3,847	0.00%
2022/09/29	0	0.00	2	40.63	40.90	-2	3,860	-0.05%
2022/09/28	1	41.40	0	0.00	39.40	1	3,851	0.03%
2022/09/26	0	0.00	2	40.40	40.65	-2	3,860	-0.05%
2022/09/23	1	43.80	0	0.00	42.90	1	3,865	0.03%
2022/09/22	0	0.00	1	43.20	43.80	-1	3,907	-0.03%
2022/09/20	1	44.75	0	0.00	44.05	1	3,940	0.03%
2022/09/19	2	44.38	0	0.00	44.00	2	3,970	0.05%
2022/09/15	1	46.70	2	46.15	46.10	-1	4,002	-0.02%
2022/09/14	6	46.80	1	45.20	46.80	5	4,046	0.12%
2022/09/12	2	46.60	2	46.85	46.65	0	4,086	0.00%
2022/09/08	3	45.92	5	46.02	46.00	-2	4,072	-0.05%
2022/09/07	1	42.30	4	43.15	42.65	-3	4,050	-0.07%
2022/09/05	2	43.65	2	43.50	43.50	0	4,158	0.00%
2022/09/01	0	0.00	3	45.50	45.40	-3	4,189	-0.07%
2022/08/26	1	45.55	2	45.95	45.55	-1	4,283	-0.02%
2022/08/25	1	45.60	0	0.00	46.10	1	4,437	0.02%
2022/08/24	6	44.89	2	44.48	44.50	4	4,566	0.09%
2022/08/23	0	0.00	17	44.65	44.50	-17	4,650	-0.37%
2022/08/22	2	44.75	0	0.00	44.80	2	4,663	0.04%
2022/08/19	3	45.80	0	0.00	45.70	3	4,610	0.07%
2022/08/15	2	44.93	1	44.95	44.95	1	4,458	0.02%
2022/08/12	4	43.95	6	44.26	44.10	-2	4,395	-0.05%
2022/08/11	1	43.55	1	43.60	43.50	0	4,350	0.00%
2022/08/10	0	0.00	1	43.10	43.00	-1	4,290	-0.02%
2022/08/09	3	43.07	1	43.30	43.50	2	4,269	0.05%
2022/08/08	3	43.20	7	43.26	43.50	-4	4,212	-0.09%
2022/08/05	1	41.50	12	41.44	41.50	-11	4,074	-0.27%
2022/08/04	2	41.05	0	0.00	41.00	2	4,032	0.05%
2022/08/03	5	40.90	5	40.80	40.80	0	3,925	0.00%
2022/08/01	1	41.65	0	0.00	41.20	1	3,837	0.03%
2022/07/29	6	40.75	14	40.95	41.15	-8	3,775	-0.21%
2022/07/28	2	39.65	1	39.90	39.90	1	3,698	0.03%
2022/07/27	0	0.00	12	39.03	39.40	-12	3,638	-0.33%
2022/07/26	13	38.48	1	38.35	38.30	12	3,615	0.33%
2022/07/25	10	39.35	0	0.00	39.65	10	3,564	0.28%
2022/07/22	10	40.00	0	0.00	40.15	10	3,526	0.28%
2022/07/21	0	0.00	10	40.40	40.45	-10	3,515	-0.28%
2022/07/20	11	39.50	12	40.20	39.60	-1	3,490	-0.03%
2022/07/18	2	37.60	13	38.10	38.70	-11	3,375	-0.33%
2022/07/15	0	0.00	21	37.04	37.55	-21	3,286	-0.64%
2022/07/14	1	36.15	0	0.00	36.25	1	3,222	0.03%
2022/07/13	0	0.00	10	35.95	35.75	-10	3,171	-0.32%
2022/07/12	20	35.43	0	0.00	34.85	20	3,135	0.64%
2022/07/08	1	36.75	31	36.33	37.25	-30	3,019	-0.99%
2022/07/06	1	34.50	0	0.00	34.05	1	2,969	0.03%
2022/07/05	1	34.60	0	0.00	35.10	1	2,965	0.03%
2022/07/04	1	34.55	0	0.00	34.55	1	2,940	0.03%
2022/07/01	12	34.97	0	0.00	34.55	12	2,934	0.41%
2022/06/30	2	36.15	1	36.15	35.90	1	2,892	0.03%
2022/06/29	1	37.10	1	37.05	37.20	0	2,842	0.00%
2022/06/28	11	38.35	0	0.00	37.95	11	2,805	0.39%
2022/06/27	10	38.90	10	39.35	39.00	0	2,781	0.00%
2022/06/24	0	0.00	10	39.10	38.60	-10	2,734	-0.37%
2022/06/23	1	38.30	0	0.00	38.55	1	2,726	0.04%
2022/06/22	12	40.04	0	0.00	39.00	12	2,673	0.45%
2022/06/21	1	40.90	10	41.10	41.00	-9	2,602	-0.35%
2022/06/20	3	41.35	0	0.00	40.35	3	2,576	0.12%
2022/06/17	11	44.02	1	44.10	43.10	10	2,524	0.40%
2022/06/16	24	45.57	0	0.00	44.70	24	2,470	0.97%
2022/06/15	0	50.00	1	49.80	49.75	-1	2,387	-0.04%
2022/06/14	11	49.79	3	50.00	50.60	8	2,348	0.34%
2022/06/13	1	50.20	0	0.00	50.00	1	2,307	0.04%
2022/06/10	1	50.30	2	51.10	51.10	-1	2,266	-0.04%
2022/06/09	1	50.60	3	51.03	50.50	-2	2,219	-0.09%
2022/06/08	0	0.00	3	50.03	50.10	-3	2,172	-0.14%
2022/06/07	2	50.30	0	49.70	50.00	2	2,161	0.09%
2022/06/06	1	50.00	3	50.23	50.20	-2	2,140	-0.09%
2022/06/02	15	50.27	14	50.12	50.40	1	2,125	0.05%
2022/06/01	13	49.14	14	49.69	49.60	-1	1,963	-0.05%
2022/05/31	2	47.80	2	48.23	48.25	0	1,806	0.00%
2022/05/30	0	0.00	1	47.40	47.40	-1	1,732	-0.06%
2022/05/26	0	0.00	1	44.30	44.30	-1	1,707	-0.06%
2022/05/23	2	45.15	0	0.00	45.05	2	1,811	0.11%
2022/05/16	1	45.15	1	44.80	44.80	0	1,936	0.00%
2022/05/13	1	43.95	1	44.40	44.40	0	1,953	0.00%
2022/04/27	1	42.50	1	43.00	42.85	0	2,343	0.00%
2022/04/25	5	45.21	0	0.00	44.80	5	2,317	0.22%
2022/04/22	3	46.45	1	46.40	46.85	2	2,322	0.09%
2022/04/20	0	0.00	2	47.20	47.10	-2	2,418	-0.08%
2022/04/19	0	0.00	0	46.55	46.25	0	2,434	0.00%
2022/04/18	2	45.58	0	0.00	45.65	2	2,511	0.08%
2022/04/15	3	46.28	1	46.60	46.10	2	2,537	0.08%
2022/04/14	0	0.00	1	47.55	47.45	-1	2,570	-0.04%
2022/04/13	1	46.00	0	0.00	46.55	1	2,640	0.04%
2022/04/12	4	46.44	0	0.00	46.10	4	2,646	0.15%
2022/04/11	2	48.13	0	0.00	47.60	2	2,621	0.08%
2022/04/07	2	48.40	0	0.00	48.20	2	2,655	0.08%
2022/04/06	2	48.88	0	0.00	48.85	2	2,656	0.08%
2022/04/01	1	49.50	0	0.00	49.60	1	2,671	0.04%
2022/03/30	0	0.00	1	50.50	50.10	-1	2,714	-0.04%
2022/03/29	0	0.00	1	49.70	49.50	-1	2,733	-0.04%
2022/03/28	5	49.70	0	0.00	49.65	5	2,751	0.18%
2022/03/25	0	0.00	2	50.95	50.50	-2	2,738	-0.07%
2022/03/22	1	50.00	0	0.00	50.20	1	2,784	0.04%
2022/03/21	0	50.70	1	51.00	50.30	-1	2,829	-0.04%
2022/03/17	1	50.50	8	50.09	50.30	-7	2,898	-0.24%
2022/03/16	3	48.57	0	0.00	48.40	3	2,882	0.10%
2022/03/15	4	49.25	0	0.00	48.75	4	2,870	0.14%
2022/03/14	0	0.00	0	50.20	50.20	0	2,924	0.00%
2022/03/10	0.1	50.50	2	50.40	50.50	-1.9	3,021	-0.06%
2022/03/09	0	0.00	1	49.10	48.80	-1	3,080	-0.03%
2022/03/08	4	48.79	1	49.10	48.30	3	3,136	0.10%
2022/03/07	6	50.22	0	0.00	50.00	6	3,153	0.19%
2022/03/03	2	52.00	1	52.00	52.00	1	3,297	0.03%
2022/03/02	1	51.00	0	0.00	51.30	1	3,400	0.03%
2022/03/01	0	0.00	1	51.50	51.30	-1	3,507	-0.03%
2022/02/25	0	0.00	5	50.52	50.60	-5	3,573	-0.14%
2022/02/24	4	49.44	0	0.00	49.20	4	3,643	0.11%
2022/02/22	3	50.23	0	0.00	50.00	3	3,815	0.08%
2022/02/18	15	51.39	0	0.00	51.50	15	3,877	0.39%
2022/02/15	1	51.60	0	0.00	51.20	1	4,080	0.02%
2022/02/14	6	51.77	0	0.00	51.60	6	4,139	0.14%
2022/02/11	3	53.20	0	0.00	53.00	3	4,157	0.07%
2022/02/10	2	53.55	3	54.90	53.70	-1	4,226	-0.02%
2022/02/09	1	54.20	11	53.85	54.40	-10	4,347	-0.23%
2022/02/08	0	0.00	1	52.50	52.10	-1	4,403	-0.02%
2022/02/07	2	51.55	0	0.00	51.90	2	4,489	0.04%
2022/01/26	1	52.00	0	0.00	52.20	1	4,650	0.02%
2022/01/25	1	53.00	0	0.00	52.10	1	4,793	0.02%
2022/01/24	8	52.11	7	52.14	53.00	1	4,966	0.02%
2022/01/21	2	52.70	1	53.60	53.00	1	5,218	0.02%
2022/01/20	0	0.00	2	53.90	53.30	-2	5,229	-0.04%
2022/01/19	0	0.00	2	53.45	53.20	-2	5,266	-0.04%
2022/01/18	1	52.70	0	0.00	52.70	1	5,333	0.02%
2022/01/17	0	0.00	3	53.27	53.20	-3	5,378	-0.06%
2022/01/13	2	51.60	1.4	51.76	51.70	0.6	5,598	0.01%
2022/01/12	3	51.97	0	0.00	52.00	3	5,617	0.05%
2022/01/11	3	52.33	0	0.00	52.20	3	5,670	0.05%
2022/01/10	1	52.50	0	0.00	53.30	1	5,736	0.02%
2022/01/07	4	53.00	0	0.00	52.70	4	5,829	0.07%
2022/01/06	8	53.51	0	0.00	54.10	8	5,840	0.14%
2022/01/05	1	54.00	0	0.00	54.60	1	5,891	0.02%
2022/01/04	2	54.35	0	0.00	54.30	2	6,025	0.03%
2022/01/03	5	54.90	0	0.00	54.70	5	6,104	0.08%
2021/12/29	0	0.00	2	55.50	55.70	-2	6,262	-0.03%
2021/12/24	0	0.00	4	54.88	55.30	-4	6,582	-0.06%
2021/12/23	2	55.15	0	0.00	54.80	2	6,681	0.03%
2021/12/22	0	0.00	1	55.40	55.50	-1	6,810	-0.01%
2021/12/20	1	54.10	10	54.10	54.10	-9	6,999	-0.13%
2021/12/17	5	54.62	0	0.00	54.70	5	7,216	0.07%
2021/12/16	10	54.80	2.2	55.09	55.20	7.8	7,242	0.11%
2021/12/15	2	53.40	3	54.33	54.30	-1	7,325	-0.01%
2021/12/14	4	53.78	0	0.00	53.50	4	7,377	0.05%
2021/12/09	0	0.00	2	56.20	55.70	-2	7,878	-0.03%
2021/12/08	2	55.55	3	56.17	56.30	-1	7,967	-0.01%
2021/12/07	1	55.90	0	55.80	55.60	1	8,109	0.01%
2021/12/03	7	57.64	0	0.00	57.60	7	8,616	0.08%
2021/12/01	2	56.20	5	56.34	56.70	-3	9,061	-0.03%
2021/11/30	3	55.50	7	55.43	55.50	-4	9,265	-0.04%
2021/11/29	0	0.00	5	54.08	54.40	-5	9,701	-0.05%
2021/11/26	4	53.48	4	53.63	53.00	0	10,180	0.00%
2021/11/25	6	55.32	0	0.00	54.90	6	10,603	0.06%
2021/11/23	2	56.30	0	0.00	56.00	2	13,642	0.01%
2021/11/22	2	55.90	4	57.45	57.60	-2	13,796	-0.01%
2021/11/19	2	56.80	0	0.00	56.60	2	13,942	0.01%
2021/11/18	4	57.43	2	58.30	57.30	2	14,141	0.01%
2021/11/17	0	0.00	4	57.90	57.70	-4	14,253	-0.03%
2021/11/16	6	56.92	11	57.57	57.40	-5	14,345	-0.03%
2021/11/15	0	0.00	12	58.21	58.30	-12	14,469	-0.08%
2021/11/12	3	57.63	3	57.80	57.20	0	14,623	0.00%
2021/11/10	2	58.30	1	59.00	59.40	1	14,744	0.01%
2021/11/09	1	58.40	2	59.05	58.50	-1	14,990	-0.01%
2021/11/08	10	60.03	1	60.40	58.90	9	15,168	0.06%
2021/11/05	3	60.80	7.1	60.86	61.30	-4.1	15,129	-0.03%
2021/11/04	3	59.57	2	60.30	59.50	1	15,237	0.01%
2021/11/03	1	58.10	5	58.80	58.20	-4	15,291	-0.03%
2021/11/02	11.1	60.48	3	59.80	59.80	8.1	15,548	0.05%
2021/11/01	12	60.55	41	60.60	61.50	-29	15,592	-0.19%
2021/10/29	15	59.85	4	60.20	59.40	11	15,652	0.07%
2021/10/28	0	0.00	1	57.80	57.70	-1	15,872	-0.01%
2021/10/26	2	56.80	0	0.00	56.80	2	16,845	0.01%
2021/10/25	1	57.30	1	57.60	58.10	0	16,942	0.00%
2021/10/22	0	0.00	12	57.08	57.70	-12	17,212	-0.07%
2021/10/21	0	0.00	1.1	58.80	56.60	-1.1	17,370	-0.01%
2021/10/20	23	57.85	1	58.00	58.00	22	17,637	0.12%
2021/10/19	0.1	57.20	2	56.75	57.50	-2	17,857	-0.01%
2021/10/18	3	55.63	1	56.80	55.40	2	18,163	0.01%
2021/10/15	0	0.00	4	56.65	56.70	-4	18,840	-0.02%
2021/10/14	0	53.90	0	0.00	54.00	0	19,648	0.00%
2021/10/13	1	53.60	8	53.28	53.50	-7	20,004	-0.04%
2021/10/12	10	52.61	3	54.60	52.90	7	20,096	0.03%
2021/10/07	1	56.30	1.2	56.32	56.30	-0.2	21,687	0.00%
2021/10/05	5	54.76	4	55.40	55.60	1	22,723	0.00%
2021/10/01	6	55.92	1	55.70	55.70	5	22,740	0.02%
2021/09/30	1	57.00	4	57.88	58.50	-3	22,859	-0.01%
2021/09/29	8	57.80	0	0.00	57.20	8	22,762	0.04%
2021/09/28	1	59.80	1	60.50	60.60	0	22,649	0.00%
2021/09/27	13	60.98	2	61.20	60.50	11	22,617	0.05%
2021/09/24	3	63.13	17	62.68	62.90	-14	22,495	-0.06%
2021/09/23	2	60.20	2	60.90	60.00	0	22,317	0.00%
2021/09/22	9	60.17	0	60.30	59.60	9	22,350	0.04%
2021/09/17	3	61.17	3	62.47	62.40	0	22,326	0.00%
2021/09/16	4	62.30	0.1	63.00	61.80	3.9	22,421	0.02%
2021/09/15	1	64.00	0	0.00	64.30	1	22,291	0.00%
2021/09/14	3.1	63.32	10	64.65	64.60	-6.9	22,151	-0.03%
2021/09/13	4	65.03	0	0.00	64.00	4	21,953	0.02%
2021/09/10	4	65.63	3	65.47	65.60	1	21,916	0.00%
2021/09/09	24	63.45	37	65.84	66.40	-13	21,738	-0.06%
2021/09/08	14	63.46	0	0.00	63.00	14	21,414	0.07%
2021/09/07	21	65.17	3	66.20	65.80	18	21,179	0.08%
2021/09/06	6	68.23	16.1	67.64	66.40	-10.1	20,977	-0.05%
2021/09/03	30.1	67.58	11	67.53	67.30	19.1	20,743	0.09%
2021/09/02	24	67.21	15	67.23	65.80	9	20,805	0.04%
2021/09/01	22	69.80	16	69.41	69.00	6	20,307	0.03%
2021/08/31	16.2	69.94	7	69.80	71.80	9.2	19,856	0.05%
2021/08/30	237	68.89	234	69.32	70.20	3	19,361	0.02%	大買/大賣/
2021/08/27	99	64.11	137	66.51	69.10	-38	17,627	-0.22%	大賣/
2021/08/26	0	0.00	5	62.86	62.90	-5	16,152	-0.03%
2021/08/25	4	61.95	5	61.70	62.00	-1	15,912	-0.01%
2021/08/24	4	61.48	8	61.13	62.40	-4	15,598	-0.03%
2021/08/23	3	59.80	4	60.00	60.10	-1	15,377	-0.01%
2021/08/20	2	58.35	2	58.05	58.20	0	15,262	0.00%
2021/08/19	4	57.38	4	57.90	57.20	0	15,117	0.00%
2021/08/18	13	56.59	16.2	56.62	59.40	-3.2	14,921	-0.02%
2021/08/17	6	56.12	5	54.64	54.30	1	14,733	0.01%
2021/08/16	2.2	56.30	2	56.85	56.50	0.2	14,598	0.00%
2021/08/13	14	58.67	4	58.90	56.80	10	14,477	0.07%
2021/08/12	6	59.92	17	59.15	60.80	-11	14,211	-0.08%
2021/08/11	13	59.34	3	59.80	58.80	10	13,972	0.07%
2021/08/10	16	60.07	21	60.09	61.00	-5	13,860	-0.04%
2021/08/09	3	60.83	1	60.50	60.40	2	13,700	0.01%
2021/08/06	6	62.57	3	62.73	61.70	3	13,599	0.02%
2021/08/05	3	62.53	3	62.23	63.10	0	13,217	0.00%
2021/08/04	3	62.83	4	63.37	62.70	-1	13,128	-0.01%
2021/08/03	19	63.35	16.6	63.40	63.00	2.4	12,951	0.02%
2021/08/02	30	61.79	79	62.22	63.00	-49	12,488	-0.39%
2021/07/30	7	58.51	3	59.07	59.20	4	11,748	0.03%
2021/07/29	5	56.48	18	56.38	57.70	-13	11,553	-0.11%
2021/07/28	25	55.50	5	54.76	55.70	20	11,426	0.18%
2021/07/27	9.1	58.22	4	57.83	57.50	5.1	11,225	0.04%
2021/07/26	30	59.88	33.4	59.47	59.90	-3.4	11,074	-0.03%
2021/07/23	27	57.74	49.2	57.06	57.20	-22.2	10,768	-0.21%
2021/07/22	36	59.28	16	59.56	59.50	20	10,663	0.19%
2021/07/21	78	59.08	58	59.08	58.50	20	10,434	0.19%
2021/07/20	95.4	57.43	86	57.44	58.30	9.4	9,936	0.09%
2021/07/19	39	55.37	18	55.12	54.40	21	9,056	0.23%
2021/07/16	4.2	52.07	2	52.85	53.30	2.2	8,738	0.03%
2021/07/15	18	52.54	4	52.60	52.40	14	8,594	0.16%
2021/07/14	44	54.58	35	55.69	55.90	9	8,222	0.11%
2021/07/13	22	51.77	19.2	51.60	52.10	2.8	6,875	0.04%
2021/07/12	0	0.00	2	47.90	48.15	-2	5,872	-0.03%
2021/07/09	0	0.00	3	46.95	46.90	-3	5,727	-0.05%
2021/07/08	9	47.77	7	47.57	46.85	2	5,860	0.03%
2021/07/07	3	46.72	21	46.84	47.00	-18	5,729	-0.31%
2021/07/06	1	45.50	0	0.00	45.75	1	5,640	0.02%
2021/07/05	0	0.00	2	45.95	45.95	-2	5,715	-0.03%
2021/07/02	0	0.00	3	45.37	45.20	-3	5,800	-0.05%
2021/07/01	1	44.80	2	44.55	44.40	-1	5,925	-0.02%
2021/06/30	0	0.00	1	45.20	45.20	-1	5,954	-0.02%
2021/06/29	3	44.70	0	0.00	44.50	3	5,939	0.05%
2021/06/28	4	45.51	1	45.60	46.00	3	5,891	0.05%
2021/06/25	0	0.00	12	45.46	45.80	-12	5,910	-0.20%
2021/06/24	7	44.34	1	44.70	44.30	6	5,780	0.10%
2021/06/23	0	0.00	1	44.50	44.50	-1	5,913	-0.02%
2021/06/22	1.5	43.85	30	43.70	43.90	-28.5	5,920	-0.48%
2021/06/21	3.5	43.63	0	0.00	44.15	3.5	5,940	0.06%
2021/06/18	0	0.00	1	44.50	44.50	-1	5,988	-0.02%
2021/06/17	1	43.40	1	44.00	44.10	0	6,047	0.00%
2021/06/15	1	43.50	0	0.00	43.85	1	6,117	0.02%
2021/06/11	1	44.00	1	44.50	44.20	0	6,144	0.00%
2021/06/10	51	45.58	12	45.61	44.50	39	6,097	0.64%
2021/06/09	1	44.10	0	0.00	44.20	1	5,872	0.02%
2021/06/08	1	43.60	21	43.70	44.10	-20	5,903	-0.34%
2021/06/07	0	0.00	1	42.45	43.00	-1	5,914	-0.02%
2021/06/03	0	0.00	25	42.60	42.60	-25	6,045	-0.41%
2021/06/01	1	42.80	1	42.95	42.80	0	6,152	0.00%
2021/05/28	0	0.00	1	42.00	42.55	-1	6,332	-0.02%
2021/05/26	0	0.00	1	40.75	40.60	-1	6,573	-0.02%
2021/05/25	5	40.20	6	40.43	40.30	-1	6,682	-0.01%
2021/05/24	2	39.33	0	39.40	39.60	2	6,805	0.03%
2021/05/21	0	0.00	1	39.65	39.65	-1	6,941	-0.01%
2021/05/20	17	39.87	29	39.43	39.40	-12	7,100	-0.17%
2021/05/19	15	39.10	0	0.00	39.20	15	7,278	0.21%
2021/05/18	0	0.00	3	38.57	38.80	-3	7,498	-0.04%
2021/05/14	0	0.00	17	39.00	38.55	-17	8,395	-0.20%
2021/05/13	2	38.25	13	38.82	38.35	-11	9,064	-0.12%
2021/05/12	2	39.03	6	39.55	38.40	-4	9,528	-0.04%
2021/05/11	9	41.41	4	40.65	40.55	5	9,544	0.05%
2021/05/10	2	43.25	0.1	43.10	43.00	2	9,531	0.02%
2021/05/07	1	42.25	4	42.51	42.55	-3	9,559	-0.03%
2021/05/06	40	41.37	43	40.99	40.90	-3	9,609	-0.03%
2021/05/05	9	42.52	18	42.25	42.00	-9	9,654	-0.09%
2021/05/04	6	43.63	0	0.00	42.95	6	9,828	0.06%
2021/05/03	35	45.81	12	45.11	44.70	23	9,932	0.23%
2021/04/29	15	47.62	1	48.50	47.20	14	9,931	0.14%
2021/04/28	7	47.11	20	47.79	48.00	-13	10,555	-0.12%
2021/04/27	3	47.20	0.1	47.35	47.25	2.9	10,606	0.03%
2021/04/26	15	47.36	7	47.63	47.90	8	10,663	0.08%
2021/04/23	11	45.82	3	45.73	46.00	8	10,433	0.08%
2021/04/22	2	45.25	2	45.65	44.70	0	10,474	0.00%
2021/04/21	20	46.15	1	46.50	46.10	19	10,437	0.18%
2021/04/20	0	0.00	1	46.00	46.05	-1	10,472	-0.01%
2021/04/16	0	0.00	4	45.18	45.05	-4	11,042	-0.04%
2021/04/15	0	0.00	1	44.50	44.50	-1	11,014	-0.01%
2021/04/14	9	43.87	4	44.05	44.05	5	11,015	0.05%
2021/04/13	2	45.75	7	45.29	45.15	-5	10,919	-0.05%
2021/04/12	2	46.83	0	0.00	46.10	2	10,932	0.02%
2021/04/09	0	0.00	1	47.00	46.70	-1	10,850	-0.01%
2021/04/08	15	46.75	0.1	46.40	46.75	14.9	10,773	0.14%
2021/04/07	0	0.00	12	46.57	46.70	-12	10,641	-0.11%
2021/03/31	2	45.05	1	45.05	45.00	1	10,460	0.01%
2021/03/30	5	45.32	0	0.00	45.35	5	10,427	0.05%
2021/03/29	1	45.85	2	46.15	45.85	-1	10,330	-0.01%
2021/03/26	6	45.67	5	46.12	45.90	1	10,305	0.01%
2021/03/24	2	44.75	1	44.90	44.60	1	10,119	0.01%
2021/03/23	0	0.00	7	45.63	45.20	-7	10,091	-0.07%
2021/03/22	0	0.00	6.1	45.00	45.10	-6.1	9,994	-0.06%
2021/03/19	0	0.00	1	44.15	44.05	-1	9,966	-0.01%
2021/03/18	0	0.00	2	44.45	44.35	-2	9,987	-0.02%
2021/03/17	2	44.25	1	43.80	44.00	1	10,005	0.01%
2021/03/16	0	0.00	1	44.15	43.80	-1	10,040	-0.01%
2021/03/15	1	44.00	1	43.85	43.85	0	10,186	0.00%
2021/03/12	1	44.55	2	44.65	44.25	-1	10,161	-0.01%
2021/03/11	4	43.86	4	43.99	44.15	0	10,189	0.00%
2021/03/10	3	42.83	6	43.22	42.80	-3	10,170	-0.03%
2021/03/09	6	42.32	1	42.45	42.45	5	10,149	0.05%
2021/03/08	5	44.08	0	0.00	43.30	5	10,122	0.05%
2021/03/05	2	43.53	3	43.80	43.90	-1	10,168	-0.01%
2021/03/04	6	44.07	2	43.93	43.60	4	10,221	0.04%
2021/03/03	10	44.90	6	44.83	44.80	4	10,155	0.04%
2021/03/02	8	45.93	2	46.70	45.50	6	10,088	0.06%
2021/02/26	13	45.59	11	45.85	45.90	2	10,030	0.02%
2021/02/25	3	45.42	4	45.40	45.35	-1	10,222	-0.01%
2021/02/24	7	45.98	7	46.74	45.60	0	10,283	0.00%
2021/02/23	17	46.61	14.4	46.42	46.15	2.6	10,120	0.03%
2021/02/22	6	45.98	0.1	46.70	46.80	5.9	9,978	0.06%
2021/02/19	27.1	46.11	10.2	46.86	46.15	16.9	9,808	0.17%
2021/02/18	29	47.80	3	47.38	47.50	26	9,634	0.27%
2021/02/17	13	48.79	33	48.93	49.00	-20	9,409	-0.21%
2021/02/05	1	47.00	25.1	48.26	47.55	-24.1	8,932	-0.27%
2021/02/04	64.1	47.07	41	46.96	47.80	23.1	8,421	0.27%
2021/02/03	48	45.45	78.1	45.46	45.70	-30.1	7,728	-0.39%
2021/02/02	2	43.50	12	43.37	43.60	-10	7,246	-0.14%
2021/01/29	2	42.25	1	43.35	41.65	1	7,136	0.01%
2021/01/28	15	43.12	0	0.00	42.80	15	7,095	0.21%
2021/01/27	2	43.83	3	44.50	44.25	-1	7,018	-0.01%
2021/01/26	2	44.13	1.2	43.45	43.80	0.8	6,880	0.01%
2021/01/25	7	43.11	18	43.36	43.80	-11	6,672	-0.16%
2021/01/22	2	41.50	16	41.47	42.20	-14	6,492	-0.22%
2021/01/21	29	42.99	15.1	44.13	41.60	13.9	6,384	0.22%
2021/01/20	3	41.90	10.1	41.88	42.00	-7.1	5,695	-0.12%
2021/01/19	9.1	41.21	18	41.42	40.95	-8.9	5,494	-0.16%
2021/01/18	2	39.25	0	0.00	40.25	2	5,361	0.04%
2021/01/15	6	40.77	10	40.25	39.90	-4	5,287	-0.08%
2021/01/14	5	40.80	2	40.75	40.75	3	5,203	0.06%
2021/01/13	28	40.66	29	40.41	40.40	-1	5,162	-0.02%
2021/01/12	40.5	41.50	32	41.64	40.35	8.5	5,046	0.17%
2021/01/11	0	0.00	15	40.00	40.35	-15	4,488	-0.33%
2021/01/08	1	38.50	0	0.00	38.55	1	4,357	0.02%
2021/01/07	3	38.75	0	0.00	38.90	3	4,347	0.07%
2021/01/06	10	38.76	1	39.10	38.95	9	4,378	0.21%
2021/01/05	1.2	39.75	6	39.43	39.75	-4.8	4,303	-0.11%
2021/01/04	0	0.00	6	38.93	39.00	-6	4,202	-0.14%
2020/12/25	5	38.28	1.2	38.46	38.45	3.8	4,141	0.09%
2020/12/24	0	0.00	1	38.00	37.90	-1	4,155	-0.02%
2020/12/22	3	37.60	0	0.00	37.10	3	4,176	0.07%
2020/12/21	1	37.50	1	37.85	37.90	0	4,174	0.00%
2020/12/18	1.1	37.99	2	37.85	37.90	-0.9	4,163	-0.02%
2020/12/17	0	0.00	4	38.30	38.30	-4	4,162	-0.10%
2020/12/16	1	38.65	1	38.65	38.65	0	4,164	0.00%
2020/12/15	3	38.72	2	38.98	38.15	1	4,202	0.02%
2020/12/14	8.1	39.22	1	39.15	39.50	7.1	4,167	0.17%
2020/12/11	5	39.62	1	39.00	39.45	4	4,307	0.09%
2020/12/10	2	40.18	16	40.18	40.10	-14	4,403	-0.32%
2020/12/09	11	40.68	11.1	40.70	41.05	-0.1	4,306	0.00%
2020/12/08	11	39.52	0	0.00	39.00	11	4,136	0.27%
2020/12/07	0	0.00	5	39.35	39.50	-5	4,081	-0.12%
2020/12/04	2	38.50	0	0.00	38.85	2	3,990	0.05%
2020/12/03	5	38.41	22	38.10	37.90	-17	3,969	-0.43%
2020/12/02	23	38.82	5	38.65	38.40	18	3,929	0.46%
2020/12/01	11	37.79	7	38.04	38.40	4	3,859	0.10%
2020/11/30	5	37.45	7	38.00	37.35	-2	3,775	-0.05%
2020/11/27	0	0.00	0	37.10	37.15	0	3,702	0.00%
2020/11/26	3	37.00	2	36.95	37.00	1	3,677	0.03%
2020/11/25	0	0.00	5.2	36.71	36.80	-5.2	3,678	-0.14%
2020/11/24	5	37.74	1	37.15	37.40	4	3,630	0.11%
2020/11/23	3	36.15	21	36.14	37.10	-18	3,319	-0.54%
2020/11/18	5	35.25	5	35.30	35.10	0	3,224	0.00%
2020/11/17	0	0.00	1	35.35	35.35	-1	3,246	-0.03%
2020/11/16	0.2	35.00	5	35.20	35.15	-4.8	3,318	-0.14%
2020/11/10	1	35.00	0	0.00	34.60	1	3,568	0.03%
2020/11/09	0	0.00	7	34.69	34.80	-7	3,603	-0.19%
2020/11/06	2	33.90	0	0.00	33.95	2	3,620	0.06%
2020/11/05	2	34.00	0	0.00	34.00	2	3,702	0.05%
2020/11/03	1	33.10	0	0.00	33.05	1	3,824	0.03%
2020/10/30	5	34.00	0	0.00	33.35	5	4,038	0.12%
2020/10/28	3	34.55	3	35.03	34.30	0	4,352	0.00%
2020/10/27	0	0.00	2	34.50	34.65	-2	4,642	-0.04%
2020/10/26	2	34.25	0	0.00	34.25	2	4,662	0.04%
2020/10/21	2	34.00	0	0.00	33.95	2	4,887	0.04%
2020/10/16	0	0.00	2	33.60	33.30	-2	5,070	-0.04%
2020/10/14	11	34.05	15	34.21	34.40	-4	5,048	-0.08%
2020/10/13	5	33.35	0	0.00	33.55	5	5,005	0.10%
2020/10/08	5	33.55	0	0.00	33.25	5	5,058	0.10%
2020/10/06	0	0.00	1	33.55	33.30	-1	5,170	-0.02%
2020/09/30	1	32.60	0	0.00	32.65	1	5,318	0.02%
2020/09/25	6	31.31	1	31.65	30.90	5	5,483	0.09%
2020/09/24	8	32.04	0	0.00	31.80	8	5,502	0.15%
2020/09/23	0	0.00	1	32.80	32.85	-1	5,527	-0.02%
2020/09/22	6	32.63	0	0.00	33.25	6	5,604	0.11%
2020/09/21	3	33.40	2	33.68	33.40	1	5,656	0.02%
2020/09/18	7	34.14	1	34.10	34.10	6	5,642	0.11%
2020/09/17	1	34.70	1	34.75	34.45	0	5,611	0.00%
2020/09/16	7	34.74	2	34.98	34.70	5	5,604	0.09%
2020/09/15	1	34.50	8	34.06	34.95	-7	5,436	-0.13%
2020/09/11	1	32.40	8	32.54	32.60	-7	5,289	-0.13%
2020/09/10	5	33.20	0	0.00	32.80	5	5,304	0.09%
2020/09/08	0	0.00	1	33.25	33.05	-1	5,419	-0.02%
2020/09/04	6	32.37	95	32.38	32.75	-89	5,569	-1.60%
2020/09/03	3	33.40	0	0.00	33.05	3	5,579	0.05%
2020/09/02	1	32.75	0	0.00	32.95	1	5,588	0.02%
2020/09/01	21	32.40	0	0.00	32.35	21	5,650	0.37%
2020/08/31	1	32.85	0	0.00	32.75	1	5,688	0.02%
2020/08/28	2	33.15	0	0.00	33.35	2	5,865	0.03%
2020/08/21	0	0.00	5	32.50	32.70	-5	5,853	-0.09%
2020/08/20	31	31.74	0	0.00	32.25	31	5,848	0.53%
2020/08/19	13	33.81	0	0.00	33.75	13	5,801	0.22%
2020/08/18	41	34.06	0	0.00	33.95	41	5,846	0.70%
2020/08/17	11	34.89	11	35.00	35.00	0	5,772	0.00%
2020/08/14	10	34.25	0	0.00	34.80	10	5,708	0.18%
2020/08/13	1	34.35	1	35.10	34.30	0	5,671	0.00%
2020/08/11	1	34.10	0	0.00	34.80	1	5,583	0.02%
2020/08/10	2	36.23	0	0.00	35.30	2	5,515	0.04%
2020/08/05	0	0.00	3	36.70	36.70	-3	5,255	-0.06%
2020/08/04	1	36.90	13	36.65	36.75	-12	5,218	-0.23%
2020/08/03	4	36.29	113	36.24	36.45	-109	5,143	-2.12%	大賣/鉅額交易
2020/07/31	22	34.69	20	34.43	34.95	2	4,912	0.04%
2020/07/30	5	31.85	35	31.63	32.30	-30	4,610	-0.65%
2020/07/28	39	31.66	19	31.22	30.15	20	4,768	0.42%
2020/07/27	58	32.51	20	32.54	32.25	38	4,685	0.81%
2020/07/24	86	32.35	18	32.25	32.25	68	4,558	1.49%
2020/07/23	0	0.00	6	31.72	31.80	-6	4,428	-0.14%
2020/07/22	0	0.00	50	31.35	31.15	-50	4,416	-1.13%
2020/07/21	50	31.00	1	30.95	31.00	49	4,419	1.11%
2020/07/15	16	31.53	0	0.00	31.40	16	4,523	0.35%
2020/07/14	1	31.80	40	31.98	32.00	-39	4,624	-0.84%
2020/07/10	5	31.15	0	0.00	30.30	5	4,574	0.11%
2020/07/09	5	31.75	10	31.80	31.40	-5	4,498	-0.11%
2020/07/08	0	0.00	15	31.92	32.15	-15	4,445	-0.34%
2020/07/07	10	32.60	8.1	32.56	32.80	1.9	4,418	0.04%
2020/07/06	0	0.00	5	32.85	32.65	-5	4,426	-0.11%
2020/07/03	16	32.40	5	32.30	32.30	11	4,460	0.25%
2020/07/02	15	32.60	6	32.83	32.75	9	4,493	0.20%
2020/07/01	0	0.00	1	32.30	32.20	-1	4,460	-0.02%
2020/06/30	10	31.68	4	31.46	31.80	6	4,413	0.14%
2020/06/22	0	0.00	10	30.58	30.80	-10	4,451	-0.22%
2020/06/19	5	30.45	10	30.75	30.35	-5	4,535	-0.11%
2020/06/18	9	30.26	5	30.15	30.30	4	4,557	0.09%
2020/06/17	7	30.37	0	0.00	30.30	7	4,537	0.15%
2020/06/16	0	0.00	2	30.95	30.70	-2	4,530	-0.04%
2020/06/15	14	31.04	2	30.95	30.70	12	4,577	0.26%
2020/06/12	0	0.00	5	29.47	30.45	-5	4,497	-0.11%
2020/06/11	3	29.50	2	30.28	29.60	1	4,459	0.02%
2020/06/09	2	30.80	0	0.00	30.80	2	4,470	0.04%
2020/06/08	0	0.00	2	31.10	30.65	-2	4,503	-0.04%
2020/06/05	3	30.57	2	30.63	30.65	1	4,431	0.02%
2020/06/04	1	30.50	8	30.37	30.55	-7	4,420	-0.16%
2020/06/03	5	29.00	8	29.60	29.65	-3	4,252	-0.07%
2020/06/01	0	0.00	3	28.43	28.70	-3	4,240	-0.07%
2020/05/28	1	28.75	20	28.60	28.30	-19	4,255	-0.45%
2020/05/27	2	28.85	4	28.84	28.80	-2	4,249	-0.05%
2020/05/26	17	28.98	0	0.00	28.95	17	4,241	0.40%
2020/05/25	10	28.85	3	29.10	29.35	7	4,181	0.17%
2020/05/18	0	0.00	1	27.65	27.40	-1	3,966	-0.03%
2020/05/15	1	27.20	0	0.00	27.15	1	3,946	0.03%
2020/05/14	13	27.57	0	0.00	27.15	13	3,911	0.33%
2020/05/13	0	0.00	10	27.95	28.10	-10	3,902	-0.26%
2020/05/12	3	27.75	0	0.00	27.75	3	3,890	0.08%
2020/05/11	1	28.25	0	0.00	28.15	1	3,897	0.03%
2020/05/08	3	28.20	10	28.10	28.05	-7	3,872	-0.18%
2020/05/07	0	0.00	1	27.80	28.10	-1	3,859	-0.03%
2020/05/06	1	27.90	0	0.00	27.80	1	3,840	0.03%
2020/05/04	0	0.00	4	26.80	27.35	-4	3,726	-0.11%
2020/04/30	0	0.00	3	26.27	26.35	-3	3,590	-0.08%
2020/04/29	2	25.93	0	0.00	25.75	2	3,554	0.06%
2020/04/24	1	25.50	0	0.00	25.50	1	3,513	0.03%
2020/04/22	1	24.80	0	0.00	25.10	1	3,449	0.03%
2020/04/21	1	25.40	4	25.63	24.85	-3	3,421	-0.09%
2020/04/20	0	0.00	1	25.30	25.90	-1	3,365	-0.03%
2020/04/17	0	0.00	1	26.05	25.25	-1	3,304	-0.03%
2020/04/10	6	24.29	1	24.50	24.20	5	3,026	0.17%
2020/04/08	1	22.80	11	23.11	23.40	-10	2,976	-0.34%
2020/04/06	0	0.00	5	21.10	21.40	-5	2,817	-0.18%
2020/04/01	5	20.80	0	0.00	20.85	5	2,783	0.18%
2020/03/31	10	20.70	0	0.00	20.85	10	2,757	0.36%
2020/03/26	2	20.85	2	20.55	20.80	0	2,676	0.00%
2020/03/25	3	20.98	0	0.00	20.90	3	2,754	0.11%
2020/03/20	3	20.50	0	0.00	20.50	3	2,836	0.11%
2020/03/18	1	21.20	0	0.00	21.00	1	2,828	0.04%
2020/03/13	4	23.15	8	23.45	23.80	-4	2,671	-0.15%
2020/03/12	4	25.78	0	0.00	25.10	4	2,557	0.16%
2020/03/11	0	0.00	1	27.00	26.75	-1	2,497	-0.04%
2020/03/10	2	26.40	8	26.49	27.25	-6	2,464	-0.24%
2020/03/09	6	26.58	0	0.00	26.45	6	2,406	0.25%
2020/03/06	1	27.40	8	27.66	27.40	-7	2,342	-0.30%
2020/03/05	2	27.65	7	27.63	27.30	-5	2,300	-0.22%
2020/03/04	7	26.93	2	27.00	27.00	5	2,215	0.23%
2020/03/03	1	26.50	0	0.00	26.55	1	2,187	0.05%
2020/02/27	2	26.40	0	0.00	26.40	2	2,173	0.09%
2020/02/26	5	27.35	0	0.00	27.40	5	2,128	0.23%
2020/02/25	0	0.00	1	27.55	27.55	-1	2,103	-0.05%
2020/02/24	1	27.35	0	0.00	27.55	1	2,091	0.05%
2020/02/21	0	0.00	2	27.30	27.70	-2	2,087	-0.10%
2020/02/19	0	0.00	3	27.40	27.35	-3	2,047	-0.15%
2020/02/18	10	27.50	0	0.00	27.40	10	2,038	0.49%
2020/02/14	3	27.57	0	0.00	27.55	3	2,024	0.15%
2020/02/07	0	0.00	1	26.90	26.85	-1	1,905	-0.05%
2020/02/04	3	26.52	0	0.00	26.55	3	1,850	0.16%
2020/02/03	1	25.85	1	26.20	26.10	0	1,851	0.00%
2020/01/30	0	0.00	1	27.60	27.20	-1	1,937	-0.05%
2020/01/15	1	29.60	0	0.00	29.60	1	1,931	0.05%
2020/01/09	1	29.20	0	0.00	29.20	1	1,932	0.05%
2020/01/07	0	0.00	5	29.40	29.10	-5	1,917	-0.26%
2020/01/03	1	30.55	0	0.00	30.40	1	1,868	0.05%
2020/01/02	3	31.43	1	31.30	31.45	2	1,822	0.11%
2019/12/27	0	0.00	1	30.85	30.80	-1	1,720	-0.06%
2019/12/25	0	0.00	1	30.40	30.55	-1	1,689	-0.06%
2019/12/24	0	0.00	2	31.00	30.40	-2	1,683	-0.12%
2019/12/23	6	30.93	1	30.85	30.75	5	1,663	0.30%
2019/12/20	2	31.03	4	30.93	30.70	-2	1,624	-0.12%
2019/12/18	2	30.15	0	0.00	30.10	2	1,458	0.14%
2019/12/17	10	29.68	1	29.45	30.20	9	1,402	0.64%
2019/12/16	0	0.00	1	29.15	29.05	-1	1,370	-0.07%
2019/12/13	1	28.90	3.6	29.13	28.65	-2.6	1,375	-0.19%
2019/12/04	1	27.60	0	0.00	27.70	1	1,246	0.08%
2019/12/03	1	27.95	0	0.00	27.70	1	1,268	0.08%
2019/11/18	1	28.00	0	0.00	28.00	1	1,339	0.07%
2019/10/25	0	0.00	1	28.10	27.90	-1	1,398	-0.07%
2019/10/22	1	27.60	0	0.00	27.70	1	1,493	0.07%
2019/10/09	0	0.00	3	27.65	27.55	-3	1,605	-0.19%
2019/09/27	0	0.00	1	28.05	27.90	-1	1,657	-0.06%
2019/09/25	1	28.50	0	0.00	28.50	1	1,652	0.06%
2019/09/24	0	0.00	10	28.90	28.95	-10	1,667	-0.60%
2019/09/20	0	0.00	3	28.65	28.80	-3	1,704	-0.18%
2019/09/19	16	28.96	1	28.80	28.60	15	1,695	0.88%
2019/09/18	0	0.00	3	28.25	28.25	-3	1,605	-0.19%
2019/09/10	0	0.00	6	28.00	28.25	-6	1,622	-0.37%
2019/09/03	9	27.73	0	0.00	27.60	9	1,625	0.55%
2019/09/02	3	27.45	0	0.00	27.45	3	1,606	0.19%
2019/08/20	1	28.10	0	0.00	27.90	1	1,544	0.06%
2019/08/19	0	0.00	1	29.40	29.80	-1	1,512	-0.07%
2019/08/08	1	28.85	0	0.00	28.75	1	1,497	0.07%
2019/08/02	2	29.10	0	0.00	29.10	2	1,510	0.13%
2019/07/24	0	0.00	1	31.80	31.55	-1	1,488	-0.07%
2019/07/23	0	0.00	2	30.88	30.95	-2	1,441	-0.14%
2019/07/22	3	30.15	0	0.00	30.15	3	1,430	0.21%
2019/07/19	1	29.60	0	0.00	29.95	1	1,449	0.07%
2019/07/16	1	29.80	0	0.00	30.00	1	1,649	0.06%
2019/07/10	1	29.05	0	0.00	29.10	1	1,899	0.05%
2019/06/27	1	28.45	1	28.55	28.50	0	2,708	0.00%
2019/06/26	1	28.00	0	0.00	28.20	1	2,682	0.04%
2019/06/05	0	0.00	1	27.20	27.10	-1	2,842	-0.04%
2019/06/04	1	27.20	0	0.00	26.90	1	2,860	0.03%
2019/05/10	1	29.65	0	0.00	29.20	1	3,293	0.03%
2019/05/09	0	0.00	5	29.34	29.35	-5	3,345	-0.15%
2019/05/03	2	31.95	0	0.00	31.70	2	3,502	0.06%
2019/05/02	0	0.00	2	31.70	31.50	-2	3,493	-0.06%
2019/04/18	0	0.00	5	31.15	30.90	-5	3,215	-0.16%
2019/04/15	5	32.15	0	0.00	32.00	5	3,012	0.17%
2019/04/12	1	30.15	2	30.95	30.85	-1	2,884	-0.03%
2019/04/10	0	0.00	5	30.86	31.40	-5	2,672	-0.19%
2019/04/09	8	30.81	2	31.20	31.40	6	2,513	0.24%
2019/04/01	5	28.63	0	0.00	28.65	5	2,206	0.23%
2019/03/28	1	28.50	0	0.00	28.40	1	2,184	0.05%
2019/03/25	0	0.00	1	29.20	29.55	-1	2,135	-0.05%
2019/03/22	1	29.80	0	0.00	29.95	1	2,122	0.05%
2019/03/13	0	29.35	0	0.00	29.25	0	2,122	0.00%
2019/03/12	0	0.00	1	29.50	29.60	-1	2,197	-0.05%
2019/03/07	2	29.55	0	0.00	29.15	2	2,263	0.09%
2019/03/06	1	29.80	2.2	29.80	29.75	-1.2	2,291	-0.05%
2019/03/04	0	30.30	0	0.00	30.30	0	2,234	0.00%
2019/02/26	0	0.00	1	30.45	30.10	-1	2,152	-0.05%
2019/02/25	2	30.00	0	0.00	30.00	2	2,123	0.09%
2019/02/11	0	0.00	1	30.00	30.05	-1	2,249	-0.04%
2019/01/30	1	29.75	0	0.00	29.75	1	2,234	0.04%
2019/01/25	0	0.00	1	28.35	28.90	-1	2,112	-0.05%
2019/01/24	1	28.10	0	0.00	28.10	1	2,094	0.05%
2019/01/18	4	27.30	0	0.00	27.35	4	2,203	0.18%
2019/01/03	0	0.00	1	26.10	26.10	-1	2,689	-0.04%
2019/01/02	0	0.00	0	25.95	26.05	0	2,675	0.00%
2018/12/27	1	26.20	0	0.00	26.00	1	2,727	0.04%
2018/12/11	1	27.25	1	27.20	27.20	0	2,869	0.00%
2018/12/06	0	0.00	2	28.30	27.40	-2	2,906	-0.07%
2018/12/05	2	29.30	0	0.00	28.95	2	2,870	0.07%
2018/12/03	0	0.00	12	30.63	30.65	-12	2,805	-0.43%
2018/11/30	2	29.95	0	0.00	29.50	2	2,778	0.07%
2018/11/29	0	0.00	3	30.05	30.05	-3	2,762	-0.11%
2018/11/28	2	29.03	1	28.95	29.15	1	2,741	0.04%
2018/11/23	2	28.60	0	0.00	28.50	2	2,814	0.07%
2018/11/14	10	30.10	0	0.00	29.80	10	2,760	0.36%
2018/11/08	0	0.00	1	28.35	28.05	-1	2,705	-0.04%
2018/11/06	1	26.65	1	27.90	26.50	0	2,798	0.00%
2018/10/29	1	25.15	0	0.00	25.15	1	3,036	0.03%
2018/10/18	0	0.00	5	28.60	27.85	-5	2,889	-0.17%
2018/10/16	8	29.15	3	28.65	28.70	5	2,894	0.17%
2018/10/11	12	30.02	0	0.00	30.00	12	2,835	0.42%
2018/10/09	2	33.40	0	0.00	33.30	2	2,863	0.07%
2018/10/08	3	33.00	0	0.00	33.35	3	2,915	0.10%
2018/10/04	2	35.65	0	0.00	35.55	2	2,931	0.07%
2018/09/06	0	0.00	8	38.90	38.85	-8	3,075	-0.26%
2018/09/05	0	0.00	13	38.82	38.90	-13	3,086	-0.42%
2018/08/30	20	37.70	0	0.00	37.45	20	3,103	0.64%
2018/08/29	0	0.00	2	37.25	37.00	-2	3,102	-0.06%
2018/08/23	2	35.35	0.2	35.30	35.30	1.8	3,249	0.05%
2018/08/22	0	0.00	0.2	35.55	35.70	-0.2	3,270	-0.01%
2018/08/21	0.3	38.10	0	0.00	38.15	0.3	3,266	0.01%
2018/08/20	0.3	37.40	0	0.00	37.40	0.3	3,277	0.01%
2018/08/14	1	39.80	1	40.30	39.75	0	3,271	0.00%
2018/08/10	0	0.00	10	40.03	39.70	-10	3,135	-0.32%
2018/08/09	0	0.00	15	39.10	38.80	-15	2,966	-0.51%
2018/07/27	0	0.00	0	37.10	37.15	0	2,927	0.00%
2018/07/23	0	0.00	24	36.40	36.35	-24	2,853	-0.84%
2018/07/20	0	0.00	10	36.57	36.55	-10	2,849	-0.35%
2018/07/13	13	34.07	3	33.95	34.20	10	2,761	0.36%
2018/07/12	3	33.30	0	0.00	33.30	3	2,780	0.11%
2018/06/13	0	0.00	3	36.55	36.50	-3	3,201	-0.09%
2018/06/12	20	37.25	0	0.00	36.80	20	3,267	0.61%
2018/06/01	1	34.70	1	35.50	35.50	0	4,051	0.00%
2018/05/31	1	35.30	1	35.20	34.65	0	4,042	0.00%
2018/05/17	0	0.00	1	35.20	35.00	-1	4,445	-0.02%
2018/05/14	0	0.00	7	35.75	35.50	-7	4,615	-0.15%
2018/05/11	7	34.70	7	34.50	34.70	0	4,612	0.00%
2018/05/07	7	33.90	0	0.00	33.90	7	4,826	0.15%
2018/05/04	0	0.00	1	33.50	33.55	-1	4,839	-0.02%
2018/05/02	21	33.12	1	33.05	33.15	20	4,881	0.41%
2018/04/30	1	33.60	1	33.95	33.60	0	4,954	0.00%
2018/04/27	3	33.22	2	33.33	33.40	1	5,073	0.02%
2018/04/26	4	33.43	2	32.40	33.00	2	5,269	0.04%
2018/04/25	2	32.05	4	32.80	32.70	-2	6,179	-0.03%
2018/04/23	0	0.00	1	34.05	34.00	-1	6,272	-0.02%
2018/04/19	0	0.00	1	36.20	36.50	-1	6,414	-0.02%
2018/04/17	1	34.95	0	0.00	36.00	1	6,588	0.02%
2018/04/13	0.1	36.30	4	36.24	36.20	-3.9	6,749	-0.06%
2018/04/11	3	37.88	2	37.80	37.50	1	6,797	0.01%
2018/04/10	3	37.85	3	38.03	37.70	0	6,837	0.00%
2018/04/02	1	38.20	1	38.10	38.00	0	6,852	0.00%
2018/03/31	1	37.90	0	0.00	37.90	1	6,893	0.01%
2018/03/30	0	0.00	0	38.00	38.15	0	7,000	0.00%
2018/03/29	2	37.58	2	37.73	37.70	0	7,189	0.00%
2018/03/28	1	37.95	1	37.70	37.55	0	7,406	0.00%
2018/03/27	2	38.37	3	38.08	37.85	-1	7,408	-0.01%
2018/03/26	9	37.22	8	37.69	37.70	1	7,413	0.01%
2018/03/23	0	0.00	6	36.93	37.20	-6	7,427	-0.08%
2018/03/22	1	38.00	1	37.85	37.85	0	7,406	0.00%
2018/03/21	2	37.72	2	37.60	37.60	0	7,386	0.00%
2018/03/20	1	37.70	2	37.90	37.90	-1	7,407	-0.01%
2018/03/19	0	0.00	1	38.25	37.80	-1	7,400	-0.01%
2018/03/16	1	39.10	3	38.57	37.90	-2	7,473	-0.03%
2018/03/15	5	39.25	2	39.10	39.10	3	7,429	0.04%
2018/03/14	2	38.93	3	39.95	39.80	-1	7,379	-0.01%
2018/03/13	7	38.23	10	38.42	38.80	-3	7,255	-0.04%
2018/03/12	5	38.03	6	38.28	37.95	-1	7,125	-0.01%
2018/03/09	3	37.23	1	37.45	37.15	2	6,989	0.03%
2018/03/07	5	35.95	8	35.74	35.60	-3	7,052	-0.04%
2018/03/06	1	35.40	3	34.95	35.05	-2	7,139	-0.03%
2018/03/05	0	0.00	5	34.80	34.80	-5	7,267	-0.07%
2018/03/01	0	0.00	6	35.60	35.85	-6	7,611	-0.08%
2018/02/27	7	35.98	0	0.00	35.55	7	7,673	0.09%
2018/02/26	0	0.00	2	36.60	36.05	-2	7,720	-0.03%
2018/02/23	0	0.00	10	35.55	35.90	-10	7,768	-0.13%
2018/02/22	4	34.80	0	0.00	34.85	4	7,950	0.05%
2018/02/21	2	33.55	13	34.20	34.95	-11	8,019	-0.14%
2018/02/12	0	0.00	5	32.01	32.10	-5	8,202	-0.06%
2018/02/09	4	31.03	59	30.86	31.05	-55	8,523	-0.65%
2018/02/08	9	34.23	3	33.65	33.40	6	8,495	0.07%
2018/02/07	4	35.18	9	35.66	35.00	-5	8,611	-0.06%
2018/02/06	20	35.34	2	35.60	34.30	18	8,842	0.20%
2018/02/05	7	35.94	89	36.08	37.50	-82	8,928	-0.92%
2018/02/02	9	37.51	4	37.48	37.25	5	9,186	0.05%
2018/02/01	11	38.07	1	38.75	37.70	10	9,589	0.10%
2018/01/26	1	38.70	0	0.00	38.90	1	9,919	0.01%
2018/01/25	0	0.00	1	38.85	38.45	-1	10,086	-0.01%
2018/01/24	31	38.97	14	38.98	39.45	17	10,143	0.17%
2018/01/23	23	38.62	4.1	38.70	38.60	18.9	10,065	0.19%
2018/01/22	11	38.98	0	0.00	39.45	11	9,953	0.11%
2018/01/19	55	42.36	70	41.49	40.05	-15	9,770	-0.15%
2018/01/18	1	40.00	1	39.89	39.65	0	8,844	0.00%
2018/01/17	24	40.43	0	0.00	39.85	24	8,799	0.27%
2018/01/16	0	0.00	15.2	41.22	41.00	-15.2	8,745	-0.17%
2018/01/15	1	40.95	2	41.05	40.40	-1	8,718	-0.01%
2018/01/12	9	40.95	3	40.73	40.50	6	8,620	0.07%
2018/01/11	99	39.69	1	41.10	41.25	98	8,492	1.15%
2018/01/10	2	39.95	0	0.00	39.70	2	8,375	0.02%
2018/01/09	2	40.95	6	40.69	39.80	-4	8,309	-0.05%
2018/01/08	1	38.70	4	39.11	39.00	-3	8,051	-0.04%
2018/01/05	2	38.23	0	0.00	38.15	2	7,944	0.03%
2018/01/04	2	38.60	85	38.97	38.10	-83	7,971	-1.04%
2018/01/03	1	38.10	31	38.16	37.95	-30	7,908	-0.38%
2018/01/02	0	0.00	2	37.50	38.00	-2	7,859	-0.03%