欣銓 (3264)-永豐金-南投券商分點個股進出

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
72.0
漲跌
▼0.6
漲幅
-0.83%
成交量
2,546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－永豐金-南投券商分點個股進出

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-南投券商分點個股進出
永豐金-南投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
2024/05/06	10	71.90	49	71.90	72.00	-39	7,494	-0.52%
2024/05/03	36	72.60	0	0.00	72.60	36	7,545	0.48%
2024/05/02	0.1	73.30	0	0.00	73.40	0.1	7,588	0.00%
2024/04/30	0	0.00	10	73.84	73.30	-10	7,628	-0.13%
2024/04/29	24.1	72.57	17	73.46	72.30	7.1	7,587	0.09%
2024/04/26	0	0.00	2	77.80	77.50	-2	7,457	-0.03%
2024/04/25	0	0.00	3	78.70	78.40	-3	7,534	-0.04%
2024/04/22	2	78.10	1	76.60	77.70	1	7,751	0.01%
2024/04/19	1	77.10	9	78.59	79.80	-8	7,664	-0.10%
2024/04/18	4	79.80	0	0.00	80.00	4	7,630	0.05%
2024/04/17	0	0.00	1	78.50	78.50	-1	7,682	-0.01%
2024/04/15	0	0.00	13	79.16	79.00	-13	7,718	-0.17%
2024/04/12	0	0.00	1.1	80.58	79.30	-1.1	7,741	-0.01%
2024/04/10	11.1	81.83	9	80.70	79.50	2.1	7,790	0.03%
2024/04/08	1	81.50	2	81.50	81.50	-1	7,808	-0.01%
2024/04/03	1	81.70	0	0.00	81.30	1	7,877	0.01%
2024/04/02	2	83.40	0	0.00	82.40	2	7,892	0.03%
2024/04/01	0	0.00	1	83.10	82.60	-1	7,925	-0.01%
2024/03/29	5	82.20	7	83.37	83.60	-2	7,995	-0.03%
2024/03/28	15	83.37	12	84.83	82.30	3	7,756	0.04%
2024/03/27	15	82.45	1	84.60	84.00	14	7,619	0.18%
2024/03/26	7	81.06	10	79.00	79.80	-3	7,533	-0.04%
2024/03/25	1	81.60	1	82.00	81.50	0	7,534	0.00%
2024/03/22	4	83.33	3	82.70	81.90	1	7,656	0.01%
2024/03/21	3	85.40	14	85.78	85.80	-11	7,676	-0.14%
2024/03/20	19	86.28	11	86.99	85.00	8	7,656	0.10%
2024/03/19	6	85.95	12	83.88	85.60	-6	7,407	-0.08%
2024/03/18	14	79.24	2	78.85	80.90	12	7,155	0.17%
2024/03/15	3	76.93	2	76.80	76.80	1	7,097	0.01%
2024/03/14	6	76.93	6	77.23	76.10	0	7,092	0.00%
2024/03/13	0	0.00	6	79.00	77.80	-6	7,099	-0.08%
2024/03/12	0	0.00	10	77.07	77.60	-10	7,120	-0.14%
2024/03/11	1	77.00	10	77.85	77.00	-9	7,290	-0.12%
2024/03/08	21	78.78	28	79.45	79.10	-7	7,393	-0.09%
2024/03/07	6	78.32	8	78.33	78.60	-2	7,435	-0.03%
2024/03/06	4	76.23	2	76.45	77.00	2	7,346	0.03%
2024/03/05	1	77.20	1	76.20	76.60	0	7,364	0.00%
2024/03/04	8	76.21	8	75.00	76.10	0	7,230	0.00%
2024/03/01	3	72.07	1	72.90	72.70	2	7,016	0.03%
2024/02/29	0	0.00	5	70.90	71.00	-5	6,895	-0.07%
2024/02/27	3.3	71.75	0	0.00	71.50	3.3	6,881	0.05%
2024/02/26	0.3	72.70	0	0.00	72.50	0.3	6,876	0.00%
2024/02/23	0.3	74.50	0	0.00	74.10	0.3	6,867	0.00%
2024/02/22	5	74.84	2	74.10	74.80	3	6,855	0.04%
2024/02/21	1	73.60	0	0.00	73.40	1	6,806	0.01%
2024/02/20	0.3	73.50	0	0.00	73.30	0.3	6,821	0.00%
2024/02/19	0.3	73.90	0	0.00	74.10	0.3	6,814	0.00%
2024/02/16	3	74.38	0	0.00	73.90	3	6,785	0.04%
2024/02/15	1	74.00	2	73.50	74.00	-1	6,735	-0.01%
2024/02/05	3	71.47	1	71.60	71.80	2	6,765	0.03%
2024/02/02	3	71.80	0	0.00	71.80	3	6,752	0.04%
2024/02/01	2	73.15	5	73.02	73.00	-3	6,716	-0.04%
2024/01/30	1	74.20	1	74.70	74.10	0	6,767	0.00%
2024/01/29	1	74.40	1	74.20	74.40	0	6,865	0.00%
2024/01/26	4	74.28	0	0.00	73.70	4	6,939	0.06%
2024/01/25	3.1	74.85	1	75.60	75.60	2.1	6,949	0.03%
2024/01/24	1	75.00	2	75.65	75.50	-1	6,955	-0.01%
2024/01/23	7	75.43	2	75.20	75.20	5	7,008	0.07%
2024/01/22	11	75.96	1	76.10	75.70	10	6,986	0.14%
2024/01/19	5	74.76	5	75.30	75.30	0	7,183	0.00%
2024/01/18	0	0.00	1	74.30	74.30	-1	7,100	-0.01%
2024/01/17	0	0.00	1	73.60	72.90	-1	7,019	-0.01%
2024/01/15	21	72.10	1	71.40	72.10	20	6,909	0.29%
2024/01/12	1	70.70	0	0.00	71.50	1	6,964	0.01%
2024/01/11	2	71.00	1	72.10	70.60	1	6,927	0.01%
2024/01/10	1	70.50	0	0.00	71.80	1	6,867	0.01%
2024/01/09	2	71.10	1	71.30	71.00	1	6,789	0.01%
2024/01/04	2	71.90	1	72.50	72.80	1	6,733	0.01%
2024/01/03	3	72.50	0	0.00	72.40	3	6,664	0.05%
2024/01/02	1	73.10	0	0.00	73.30	1	6,628	0.02%
2023/12/29	3	74.37	0	0.00	74.00	3	6,534	0.05%
2023/12/28	4	73.98	2	74.50	73.90	2	6,491	0.03%
2023/12/27	2	74.60	2	74.45	74.60	0	6,507	0.00%
2023/12/26	1	73.00	3	73.70	73.90	-2	6,523	-0.03%
2023/12/25	15	74.02	8	73.36	72.90	7	6,440	0.11%
2023/12/22	0	0.00	3	74.30	75.20	-3	6,332	-0.05%
2023/12/21	7	74.80	2	74.70	74.70	5	6,267	0.08%
2023/12/20	4	76.35	0	0.00	76.10	4	6,188	0.06%
2023/12/19	7	76.81	9	77.18	76.80	-2	6,160	-0.03%
2023/12/18	3	79.07	3	79.23	78.50	0	6,053	0.00%
2023/12/15	11	82.38	11	82.15	81.00	0	6,103	0.00%
2023/12/14	3	81.97	2	81.95	82.00	1	6,079	0.02%
2023/12/13	3	80.93	1	81.00	80.40	2	6,085	0.03%
2023/12/12	0	80.00	6	80.52	80.60	-6	6,078	-0.10%
2023/12/11	0	0.00	2	79.05	78.60	-2	6,141	-0.03%
2023/12/08	1	78.80	1	78.90	77.90	0	6,309	0.00%
2023/12/07	4.1	77.60	18	78.01	77.50	-13.9	6,546	-0.21%
2023/12/06	5	78.62	5	79.56	79.80	0	6,603	0.00%
2023/12/05	7	76.99	3	77.63	76.40	4	6,492	0.06%
2023/12/04	2	77.65	1	76.10	77.50	1	6,460	0.02%
2023/12/01	1	73.10	4	73.43	74.40	-3	6,201	-0.05%
2023/11/30	2	71.35	4	70.75	70.40	-2	6,133	-0.03%
2023/11/29	0	0.00	1	70.00	70.40	-1	6,106	-0.02%
2023/11/27	1	68.70	6	68.82	68.70	-5	6,174	-0.08%
2023/11/24	2	69.65	2	69.95	69.30	0	6,227	0.00%
2023/11/22	5	69.94	3	70.13	70.20	2	6,305	0.03%
2023/11/21	9	69.54	5	69.48	68.90	4	6,298	0.06%
2023/11/20	2	68.80	41	69.11	68.90	-39	6,390	-0.61%
2023/11/17	1	69.30	40	69.39	69.30	-39	6,529	-0.60%
2023/11/16	0	0.00	1.8	68.90	68.70	-1.8	6,524	-0.03%
2023/11/15	2	69.15	3	68.80	68.30	-1	6,509	-0.02%
2023/11/14	1	68.80	4	69.13	68.70	-3	6,501	-0.05%
2023/11/13	0	0.00	4	68.78	69.10	-4	6,486	-0.06%
2023/11/10	0	0.00	2	67.70	67.80	-2	6,399	-0.03%
2023/11/09	2	67.00	20	67.03	67.10	-18	6,408	-0.28%
2023/11/08	4	68.25	1	68.00	67.60	3	6,440	0.05%
2023/11/07	7	67.76	0	0.00	67.80	7	6,406	0.11%
2023/11/06	2	67.35	2	67.85	67.90	0	6,390	0.00%
2023/11/02	1	65.30	7	65.91	66.00	-6	6,288	-0.10%
2023/11/01	2	64.70	0	0.00	64.80	2	6,320	0.03%
2023/10/31	3	64.63	6	65.18	65.00	-3	6,313	-0.05%
2023/10/30	1	64.60	2	64.60	64.60	-1	6,366	-0.02%
2023/10/27	25	65.44	13	65.52	64.00	12	6,470	0.19%
2023/10/26	0	0.00	6	64.53	64.30	-6	6,517	-0.09%
2023/10/25	5	64.94	7	65.20	64.90	-2	6,834	-0.03%
2023/10/24	11	64.51	11	65.07	64.60	0	6,896	0.00%
2023/10/23	9	64.86	2	64.20	64.20	7	6,867	0.10%
2023/10/20	1	64.90	1	62.50	65.00	0	6,837	0.00%
2023/10/19	6	63.30	10	63.20	63.30	-4	6,849	-0.06%
2023/10/18	0	0.00	10	62.60	62.70	-10	6,961	-0.14%
2023/10/17	10	62.70	21	63.18	62.40	-11	7,098	-0.15%
2023/10/16	10	62.00	0	0.00	62.30	10	7,341	0.14%
2023/10/13	1	63.00	1	63.00	63.10	0	7,398	0.00%
2023/10/12	1	61.80	0	0.00	62.40	1	7,422	0.01%
2023/10/11	15	61.80	0	0.00	61.80	15	7,518	0.20%
2023/10/05	5	62.60	1	63.00	62.80	4	7,650	0.05%
2023/10/04	1	60.80	5	61.90	62.00	-4	7,686	-0.05%
2023/10/02	13	63.14	0	0.00	63.30	13	7,673	0.17%
2023/09/28	1	61.90	0	0.00	62.50	1	7,649	0.01%
2023/09/26	1	62.60	0	0.00	62.20	1	7,868	0.01%
2023/09/25	1	63.60	4	63.60	63.20	-3	7,928	-0.04%
2023/09/22	1	62.90	0	0.00	63.40	1	7,983	0.01%
2023/09/21	0	0.00	1	63.30	63.30	-1	7,989	-0.01%
2023/09/20	7	66.07	5	65.50	65.00	2	8,003	0.02%
2023/09/19	1	68.20	1	67.50	67.80	0	7,885	0.00%
2023/09/18	1	67.80	3	68.27	67.30	-2	7,881	-0.03%
2023/09/15	15	68.47	1	68.80	68.40	14	7,932	0.18%
2023/09/14	5	68.90	1	68.30	68.30	4	8,033	0.05%
2023/09/13	5	68.18	5	68.66	69.30	0	8,128	0.00%
2023/09/12	15	68.70	16	68.43	68.20	-1	8,139	-0.01%
2023/09/11	1	66.00	0	0.00	65.60	1	8,096	0.01%
2023/09/08	30	66.00	33	65.83	65.80	-3	8,040	-0.04%
2023/09/07	4	65.50	4.2	65.62	65.00	-0.2	8,038	0.00%
2023/09/06	2	64.85	34	64.78	65.00	-32	7,993	-0.40%
2023/09/05	0	0.00	44	64.36	64.40	-44	7,953	-0.55%
2023/09/04	1	61.70	1	62.90	63.30	0	7,886	0.00%
2023/09/01	1	63.00	1	62.60	62.70	0	7,876	0.00%
2023/08/31	0	0.00	1	62.50	62.50	-1	7,809	-0.01%
2023/08/30	0	0.00	2	62.10	62.00	-2	7,806	-0.03%
2023/08/29	4	61.33	1	61.60	61.50	3	7,807	0.04%
2023/08/28	5	61.64	3	61.43	61.10	2	7,794	0.03%
2023/08/25	10	61.50	0	0.00	61.50	10	7,717	0.13%
2023/08/24	3	61.67	5	62.20	61.40	-2	7,713	-0.03%
2023/08/23	1	60.90	6	60.17	60.90	-5	7,717	-0.06%
2023/08/21	0	0.00	0.3	58.60	58.60	-0.3	7,815	0.00%
2023/08/16	0	0.00	4	57.50	58.00	-4	7,780	-0.05%
2023/08/14	1	57.90	0	0.00	57.30	1	7,782	0.01%
2023/08/11	103	59.52	3	59.03	58.80	100	7,709	1.30%	大買/
2023/08/10	1	59.51	1	59.60	59.50	0	7,662	0.00%
2023/08/09	0	0.00	1	60.60	60.70	-1	7,615	-0.01%
2023/08/08	1	60.90	0	0.00	60.80	1	7,593	0.01%
2023/08/07	1	61.80	1	61.30	61.70	0	7,542	0.00%
2023/08/04	1	60.50	1	60.30	60.80	0	7,438	0.00%
2023/08/02	2	60.40	0	0.00	60.40	2	7,414	0.03%
2023/08/01	1	61.70	0	0.00	60.70	1	7,291	0.01%
2023/07/31	18	63.31	4	64.33	61.70	14	7,170	0.20%
2023/07/28	17	63.95	12	63.43	64.10	5	6,834	0.07%
2023/07/27	0	0.00	1	61.50	61.50	-1	6,461	-0.02%
2023/07/25	1	62.00	1	62.30	62.40	0	6,388	0.00%
2023/07/24	3	61.60	0	0.00	61.80	3	6,360	0.05%
2023/07/21	14	63.19	0	0.00	63.30	14	6,277	0.22%
2023/07/20	1	63.50	1	62.80	63.90	0	6,173	0.00%
2023/07/19	6	64.15	2	64.30	63.50	4	6,018	0.07%
2023/07/18	0	0.00	1	62.70	63.00	-1	5,804	-0.02%
2023/07/17	1	62.10	0	0.00	62.30	1	5,787	0.02%
2023/07/14	1	61.80	0	0.00	61.10	1	5,768	0.02%
2023/07/13	1	62.00	3	61.80	62.00	-2	5,679	-0.04%
2023/07/10	1	60.20	0	0.00	60.90	1	5,564	0.02%
2023/07/07	2	60.35	4	60.35	60.40	-2	5,564	-0.04%
2023/07/06	0	0.00	2	61.90	61.00	-2	5,565	-0.04%
2023/07/05	0	0.00	3.3	63.14	62.40	-3.3	5,534	-0.06%
2023/07/04	3.1	62.38	0	0.00	62.90	3.1	5,450	0.06%
2023/07/03	2.2	61.45	1	61.50	61.40	1.2	5,325	0.02%
2023/06/30	5	60.40	1	60.70	60.90	4	5,283	0.08%
2023/06/28	2	61.45	2	61.50	61.10	0	5,207	0.00%
2023/06/27	0	0.00	12	60.40	60.40	-12	5,197	-0.23%
2023/06/26	4	59.83	0	0.00	59.60	4	5,216	0.08%
2023/06/21	4	60.50	0	0.00	60.20	4	5,152	0.08%
2023/06/20	3	62.40	2	62.60	61.70	1	5,035	0.02%
2023/06/19	2	64.20	3	65.17	65.50	-1	4,856	-0.02%
2023/06/16	1	64.40	13	64.09	64.00	-12	4,636	-0.26%
2023/06/15	10	62.86	14	63.36	63.90	-4	4,478	-0.09%
2023/06/14	16	61.37	12	61.13	61.40	4	4,336	0.09%
2023/06/12	4	59.58	1	61.40	59.30	3	4,532	0.07%
2023/06/09	2	59.85	2	60.10	60.20	0	4,588	0.00%
2023/06/08	2	59.30	0	0.00	59.40	2	4,606	0.04%
2023/06/07	0	0.00	5	58.84	59.10	-5	4,715	-0.11%
2023/06/02	4	58.53	1	58.50	58.50	3	5,141	0.06%
2023/06/01	0.2	57.70	1	57.70	58.10	-0.8	5,147	-0.02%
2023/05/31	0	0.00	27	58.09	58.20	-27	5,204	-0.52%
2023/05/29	0.1	58.10	1	58.10	58.40	-1	5,167	-0.02%
2023/05/26	8.1	56.55	4	57.43	57.40	4.1	5,104	0.08%
2023/05/19	1	54.50	0	0.00	54.50	1	5,006	0.02%
2023/05/18	1	54.00	0	0.00	54.30	1	5,054	0.02%
2023/05/17	0	0.00	2	53.60	53.60	-2	5,132	-0.04%
2023/05/11	1	53.60	0	0.00	53.30	1	5,274	0.02%
2023/05/10	1	53.90	0	0.00	53.70	1	5,350	0.02%
2023/05/04	0	0.00	1	53.70	53.60	-1	5,485	-0.02%
2023/05/02	0	0.00	20	53.30	53.90	-20	5,576	-0.36%
2023/04/28	20	54.30	1	53.70	54.00	19	5,670	0.34%
2023/04/27	0	0.00	1	53.80	53.60	-1	5,651	-0.02%
2023/04/26	1.1	53.16	0	0.00	53.30	1.1	5,670	0.02%
2023/04/25	0	0.00	2	52.70	53.00	-2	5,641	-0.04%
2023/04/21	1.1	54.91	0	0.00	54.60	1.1	5,579	0.02%
2023/04/20	0.1	56.10	0	0.00	55.80	0.1	5,528	0.00%
2023/04/19	0.1	56.93	1	56.50	56.50	-0.9	5,485	-0.02%
2023/04/18	5	57.20	0	0.00	57.20	5	5,428	0.09%
2023/04/13	1	57.80	1	58.00	57.70	0	5,332	0.00%
2023/04/12	0	0.00	5	58.70	58.40	-5	5,311	-0.09%
2023/04/11	0	0.00	7	58.24	58.30	-7	5,258	-0.13%
2023/04/10	0	0.00	1	57.50	57.40	-1	5,226	-0.02%
2023/04/07	5	58.00	5	57.90	58.00	0	5,191	0.00%
2023/04/06	1	58.30	1	58.20	58.30	0	5,139	0.00%
2023/03/31	5	57.40	6	57.75	57.50	-1	5,082	-0.02%
2023/03/30	7	57.43	0	0.00	57.40	7	5,037	0.14%
2023/03/29	0.1	55.85	0	0.00	56.00	0.1	5,003	0.00%
2023/03/28	1.1	56.69	6	55.77	56.10	-4.9	4,986	-0.10%
2023/03/27	2	56.75	4	56.55	56.70	-2	4,901	-0.04%
2023/03/24	1	58.30	4	58.30	58.00	-3	4,809	-0.06%
2023/03/23	10	58.16	0	0.00	58.40	10	4,764	0.21%
2023/03/22	4	57.95	0	0.00	57.70	4	4,696	0.09%
2023/03/21	2	57.75	0	0.00	58.00	2	4,642	0.04%
2023/03/20	0	58.00	0	0.00	57.60	0	4,600	0.00%
2023/03/16	4	57.45	2	57.15	57.20	2	4,434	0.05%
2023/03/15	1	58.80	1	59.20	58.50	0	4,213	0.00%
2023/03/14	3	57.57	2	57.55	57.30	1	4,080	0.03%
2023/03/10	1	57.40	0	0.00	56.50	1	3,845	0.03%
2023/03/09	1	59.40	2	59.40	59.40	-1	3,717	-0.03%
2023/03/08	7	59.27	5	59.68	59.60	2	3,611	0.06%
2023/03/07	4	58.60	5	58.82	58.90	-1	3,442	-0.03%
2023/03/06	3	57.20	8	56.99	56.90	-5	3,315	-0.15%
2023/03/01	0	0.00	10	55.00	55.10	-10	3,282	-0.30%
2023/02/24	4	55.98	1	56.10	56.10	3	3,275	0.09%
2023/02/23	10	55.85	1	55.50	56.10	9	3,201	0.28%
2023/02/22	7	54.66	0	0.00	54.80	7	3,171	0.22%
2023/02/21	0	0.00	1	54.40	54.40	-1	3,187	-0.03%
2023/02/10	0	0.00	2	55.80	55.30	-2	3,588	-0.06%
2023/02/09	0	0.00	1	55.90	56.00	-1	3,616	-0.03%
2023/02/07	0	0.00	94	55.68	56.40	-94	3,581	-2.62%
2023/02/06	0	0.00	1	55.40	55.50	-1	3,626	-0.03%
2023/02/03	3	55.07	1	55.10	55.10	2	3,748	0.05%
2023/02/02	1	54.70	5	55.00	54.70	-4	3,735	-0.11%
2023/01/31	0	0.00	1	52.70	52.70	-1	3,740	-0.03%
2023/01/30	1	52.70	2	52.45	53.00	-1	3,744	-0.03%
2023/01/17	0	0.00	3	51.17	51.10	-3	3,697	-0.08%
2023/01/16	1	50.60	5	50.96	50.90	-4	3,724	-0.11%
2023/01/13	2	50.45	0	0.00	50.10	2	3,724	0.05%
2023/01/09	1	51.10	1.5	50.57	50.90	-0.5	3,945	-0.01%
2023/01/06	1	49.85	0.1	50.00	50.10	0.9	3,930	0.02%
2023/01/05	0	49.90	0	0.00	50.00	0	3,981	0.00%
2023/01/03	0.5	49.71	0	0.00	49.60	0.5	4,062	0.01%
2022/12/30	1	49.00	0	0.00	49.60	1	4,069	0.02%
2022/12/29	0.1	48.55	0	0.00	48.30	0.1	4,076	0.00%
2022/12/26	0	0.00	1	49.60	49.55	-1	4,157	-0.02%
2022/12/23	7	49.69	0	0.00	49.85	7	4,190	0.17%
2022/12/22	1	50.90	1	50.70	50.30	0	4,214	0.00%
2022/12/21	2	49.95	0	0.00	49.90	2	4,223	0.05%
2022/12/20	0	0.00	10	48.20	48.20	-10	4,195	-0.24%
2022/12/15	0	0.00	2	50.55	50.60	-2	4,210	-0.05%
2022/12/12	0	0.00	1	49.90	49.90	-1	4,281	-0.02%
2022/12/08	0	0.00	0.1	50.50	50.70	-0.1	4,313	0.00%
2022/12/06	3	51.20	1	51.20	50.60	2	4,321	0.05%
2022/12/05	9	51.70	9	51.89	52.10	0	4,321	0.00%
2022/12/01	0	0.00	0	50.30	50.30	0	4,376	0.00%
2022/11/28	0	0.00	4	50.10	49.65	-4	4,372	-0.09%
2022/11/25	2	49.80	1	50.40	50.10	1	4,293	0.02%
2022/11/24	8	49.41	0	0.00	49.25	8	4,259	0.19%
2022/11/23	1	50.10	0	0.00	50.10	1	4,175	0.02%
2022/11/22	0	0.00	1	50.00	50.10	-1	4,174	-0.02%
2022/11/21	0	0.00	1	50.30	50.10	-1	4,172	-0.02%
2022/11/16	1	49.55	6	50.00	50.00	-5	4,132	-0.12%
2022/11/15	0	0.00	2	48.60	48.90	-2	4,093	-0.05%
2022/11/14	0	0.00	11	48.75	48.70	-11	4,045	-0.27%
2022/11/11	12	48.12	19	48.09	48.35	-7	3,975	-0.18%
2022/11/10	5	46.64	2	46.43	46.75	3	3,816	0.08%
2022/11/09	7	45.93	11	46.11	46.15	-4	3,794	-0.11%
2022/11/08	3	45.57	6.3	45.87	45.30	-3.3	3,716	-0.09%
2022/11/07	97	44.91	5.3	44.99	44.85	91.7	3,619	2.53%
2022/11/04	11	44.05	1	44.35	44.65	10	3,607	0.28%
2022/11/03	5	43.69	3	43.62	44.00	2	3,581	0.06%
2022/11/02	3	43.93	10	44.00	43.85	-7	3,611	-0.19%
2022/11/01	11.6	44.09	2	43.35	43.95	9.6	3,661	0.26%
2022/10/31	2	41.95	3	41.95	41.85	-1	3,563	-0.03%
2022/10/28	5	42.59	6	42.79	41.65	-1	3,615	-0.03%
2022/10/27	4	40.60	0	0.00	40.60	4	3,500	0.11%
2022/10/26	0	0.00	4	40.50	39.70	-4	3,520	-0.11%
2022/10/25	0	0.00	4	40.45	39.75	-4	3,551	-0.11%
2022/10/21	10	38.76	0	0.00	38.70	10	3,586	0.28%
2022/10/20	4	38.49	0	0.00	38.85	4	3,572	0.11%
2022/10/19	1	39.20	0	0.00	39.30	1	3,566	0.03%
2022/10/18	6	39.86	0	0.00	40.15	6	3,549	0.17%
2022/10/17	1	39.30	0	0.00	40.85	1	3,529	0.03%
2022/10/13	1	39.90	0	0.00	38.50	1	3,635	0.03%
2022/10/12	2	40.50	0	0.00	40.15	2	3,611	0.06%
2022/10/11	3	42.18	0	0.00	41.00	3	3,652	0.08%
2022/10/07	4	44.25	0	0.00	44.25	4	3,672	0.11%
2022/10/06	1	44.00	6	43.50	44.15	-5	3,702	-0.14%
2022/10/04	6	43.45	0	0.00	43.40	6	3,743	0.16%
2022/10/03	0	0.00	4	42.74	42.50	-4	3,799	-0.11%
2022/09/30	4	41.10	0	0.00	41.80	4	3,847	0.10%
2022/09/28	1	40.05	4	39.83	39.40	-3	3,851	-0.08%
2022/09/26	2	41.63	9	41.44	40.65	-7	3,860	-0.18%
2022/09/22	6	43.50	5	42.55	43.80	1	3,907	0.03%
2022/09/21	1.1	43.19	0	0.00	43.20	1.1	3,920	0.03%
2022/09/20	3	43.83	0	0.00	44.05	3	3,940	0.08%
2022/09/19	0	0.00	5	43.85	44.00	-5	3,970	-0.13%
2022/09/14	0	0.00	2	45.60	46.80	-2	4,046	-0.05%
2022/09/13	0	0.00	1	46.85	46.70	-1	4,061	-0.02%
2022/09/12	7	46.81	1	46.75	46.65	6	4,086	0.15%
2022/09/08	2	44.90	3	45.15	46.00	-1	4,072	-0.02%
2022/09/07	0	0.00	11	42.36	42.65	-11	4,050	-0.27%
2022/09/06	1	43.20	0	0.00	43.25	1	4,107	0.02%
2022/09/05	1	43.90	0	0.00	43.50	1	4,158	0.02%
2022/09/01	3	45.20	0	0.00	45.40	3	4,189	0.07%
2022/08/25	1	45.70	0	0.00	46.10	1	4,437	0.02%
2022/08/22	2	45.05	0	0.00	44.80	2	4,663	0.04%
2022/08/17	0	0.00	2	46.35	45.85	-2	4,553	-0.04%
2022/08/16	0	0.00	2	45.68	45.60	-2	4,514	-0.04%
2022/08/15	6	44.88	3	44.95	44.95	3	4,458	0.07%
2022/08/12	1	44.20	0	0.00	44.10	1	4,395	0.02%
2022/08/10	0	0.00	5	43.10	43.00	-5	4,290	-0.12%
2022/08/09	6	43.13	2	43.25	43.50	4	4,269	0.09%
2022/08/08	1	43.45	1	43.30	43.50	0	4,212	0.00%
2022/08/05	6	41.73	7	41.43	41.50	-1	4,074	-0.02%
2022/08/04	0.2	41.00	7	41.12	41.00	-6.8	4,032	-0.17%
2022/08/03	0	0.00	3	41.17	40.80	-3	3,925	-0.08%
2022/08/02	3	40.15	0	0.00	40.00	3	3,873	0.08%
2022/08/01	27.1	41.54	2	41.30	41.20	25.1	3,837	0.65%
2022/07/29	12	40.87	7	40.93	41.15	5	3,775	0.13%
2022/07/28	2	39.20	4	39.73	39.90	-2	3,698	-0.05%
2022/07/27	0	0.00	8	38.98	39.40	-8	3,638	-0.22%
2022/07/26	2	38.75	5	38.59	38.30	-3	3,615	-0.08%
2022/07/25	0	0.00	4	39.63	39.65	-4	3,564	-0.11%
2022/07/22	10	40.49	9	40.20	40.15	1	3,526	0.03%
2022/07/21	2	39.95	2	40.10	40.45	0	3,515	0.00%
2022/07/20	9	39.82	14	40.20	39.60	-5	3,490	-0.14%
2022/07/19	4	38.35	0	0.00	38.60	4	3,402	0.12%
2022/07/18	2	37.60	6	38.39	38.70	-4	3,375	-0.12%
2022/07/15	0	0.00	3	37.18	37.55	-3	3,286	-0.09%
2022/07/14	5	35.65	1	35.50	36.25	4	3,222	0.12%
2022/07/13	3.1	35.80	0	0.00	35.75	3.1	3,171	0.10%
2022/07/12	3	34.98	0	0.00	34.85	3	3,135	0.10%
2022/07/11	4	36.76	0	0.00	36.60	4	3,088	0.13%
2022/07/08	0	0.00	4	36.74	37.25	-4	3,019	-0.13%
2022/07/06	1	34.75	0	0.00	34.05	1	2,969	0.03%
2022/07/05	0	0.00	2	35.00	35.10	-2	2,965	-0.07%
2022/07/04	0	0.00	2	34.90	34.55	-2	2,940	-0.07%
2022/07/01	2	35.45	2	34.90	34.55	0	2,934	0.00%
2022/06/28	18	37.82	0	0.00	37.95	18	2,805	0.64%
2022/06/27	5	38.90	0	0.00	39.00	5	2,781	0.18%
2022/06/24	7	38.84	0	0.00	38.60	7	2,734	0.26%
2022/06/23	0	0.00	4	38.50	38.55	-4	2,726	-0.15%
2022/06/22	1	39.45	0	0.00	39.00	1	2,673	0.04%
2022/06/21	1	40.80	1	40.80	41.00	0	2,602	0.00%
2022/06/20	2	42.40	0	0.00	40.35	2	2,576	0.08%
2022/06/17	2	43.18	1	43.20	43.10	1	2,524	0.04%
2022/06/16	3	45.95	14	45.97	44.70	-11	2,470	-0.45%
2022/06/15	2	49.90	0	0.00	49.75	2	2,387	0.08%
2022/06/13	1	50.10	0	0.00	50.00	1	2,307	0.04%
2022/06/10	10	51.10	0	0.00	51.10	10	2,266	0.44%
2022/06/09	2	50.80	4	50.70	50.50	-2	2,219	-0.09%
2022/06/07	0	0.00	10	50.00	50.00	-10	2,161	-0.46%
2022/06/02	12	50.33	1	50.40	50.40	11	2,125	0.52%
2022/06/01	0	0.00	3	50.03	49.60	-3	1,963	-0.15%
2022/05/31	5	47.92	4	48.15	48.25	1	1,806	0.06%
2022/05/30	2	47.45	0	0.00	47.40	2	1,732	0.12%
2022/05/18	1	45.55	0	0.00	45.45	1	1,898	0.05%
2022/05/13	0	0.00	4.7	43.60	44.40	-4.7	1,953	-0.24%
2022/05/11	3	44.45	0	0.00	44.15	3	2,009	0.15%
2022/05/09	2	44.88	0	0.00	44.70	2	2,170	0.09%
2022/05/06	0	0.00	25	45.10	45.45	-25	2,180	-1.15%
2022/05/05	1	45.65	0	0.00	45.45	1	2,198	0.05%
2022/05/03	2	44.15	1	43.85	44.30	1	2,239	0.04%
2022/04/28	0	0.00	1	43.75	43.50	-1	2,326	-0.04%
2022/04/27	1.1	42.39	0	0.00	42.85	1.1	2,343	0.05%
2022/04/26	6	44.63	7	44.99	44.00	-1	2,325	-0.04%
2022/04/22	0	46.75	0	0.00	46.85	0	2,322	0.00%
2022/04/19	0	46.60	0	0.00	46.25	0	2,434	0.00%
2022/04/15	0	0.00	2	46.20	46.10	-2	2,537	-0.08%
2022/04/13	10	46.13	0	0.00	46.55	10	2,640	0.38%
2022/04/12	2	46.80	0	0.00	46.10	2	2,646	0.08%
2022/04/11	14.1	47.80	0	0.00	47.60	14.1	2,621	0.54%
2022/04/08	0.1	48.45	0	0.00	48.70	0.1	2,644	0.00%
2022/04/07	1	48.30	0	0.00	48.20	1	2,655	0.04%
2022/04/06	0	48.95	0	0.00	48.85	0	2,656	0.00%
2022/04/01	3	49.65	0	0.00	49.60	3	2,671	0.11%
2022/03/29	4	49.56	0	0.00	49.50	4	2,733	0.15%
2022/03/28	1	49.46	0	0.00	49.65	1	2,751	0.04%
2022/03/22	0	50.00	2	49.95	50.20	-2	2,784	-0.07%
2022/03/21	0	0.00	2	50.50	50.30	-2	2,829	-0.07%
2022/03/18	0.1	50.48	0	0.00	50.40	0.1	2,895	0.00%
2022/03/17	0.1	50.10	0	0.00	50.30	0.1	2,898	0.00%
2022/03/16	0	0.00	3	48.55	48.40	-3	2,882	-0.10%
2022/03/15	1	48.90	0	0.00	48.75	1	2,870	0.03%
2022/03/11	0.1	50.60	3	50.30	49.95	-2.9	2,991	-0.10%
2022/03/09	1	48.80	0	0.00	48.80	1	3,080	0.03%
2022/03/08	4	49.22	0	0.00	48.30	4	3,136	0.13%
2022/03/07	1.1	49.77	0	0.00	50.00	1.1	3,153	0.03%
2022/03/02	0	51.00	0	0.00	51.30	0	3,400	0.00%
2022/03/01	1	51.21	0	0.00	51.30	1	3,507	0.03%
2022/02/25	0	0.00	1	50.00	50.60	-1	3,573	-0.03%
2022/02/21	1	51.00	1	51.20	51.50	0	3,828	0.00%
2022/02/16	1	51.70	0	0.00	51.70	1	4,002	0.02%
2022/02/15	2	51.50	2	51.40	51.20	0	4,080	0.00%
2022/02/14	2	51.85	0	0.00	51.60	2	4,139	0.05%
2022/02/10	7	53.90	0	0.00	53.70	7	4,226	0.17%
2022/02/09	0	0.00	2	53.15	54.40	-2	4,347	-0.05%
2022/02/08	2	52.20	1	52.10	52.10	1	4,403	0.02%
2022/02/07	5	52.00	5	51.90	51.90	0	4,489	0.00%
2022/01/26	5	52.10	1	52.00	52.20	4	4,650	0.09%
2022/01/25	1	52.30	1	52.50	52.10	0	4,793	0.00%
2022/01/24	4	51.80	4	53.00	53.00	0	4,966	0.00%
2022/01/20	0	0.00	3	53.80	53.30	-3	5,229	-0.06%
2022/01/17	1	53.30	5	53.00	53.20	-4	5,378	-0.07%
2022/01/14	0	0.00	1	52.40	51.90	-1	5,469	-0.02%
2022/01/13	0	52.20	1	52.00	51.70	-1	5,598	-0.02%
2022/01/12	1	52.00	0	0.00	52.00	1	5,617	0.02%
2022/01/11	5	52.76	2	54.20	52.20	3	5,670	0.05%
2022/01/10	1	52.80	0	0.00	53.30	1	5,736	0.02%
2022/01/06	4	53.70	0	0.00	54.10	4	5,840	0.07%
2022/01/05	1	54.10	1	54.60	54.60	0	5,891	0.00%
2022/01/04	0	0.00	1	55.00	54.30	-1	6,025	-0.02%
2022/01/03	1	54.60	0	0.00	54.70	1	6,104	0.02%
2021/12/24	0	0.00	5	55.00	55.30	-5	6,582	-0.08%
2021/12/20	16	54.39	14	54.40	54.10	2	6,999	0.03%
2021/12/17	0	0.00	1	55.00	54.70	-1	7,216	-0.01%
2021/12/15	12	53.45	12	54.00	54.30	0	7,325	0.00%
2021/12/14	6.1	54.10	6	53.50	53.50	0.1	7,377	0.00%
2021/12/13	0.1	55.60	0	0.00	55.10	0.1	7,484	0.00%
2021/12/10	0	56.10	2	55.80	55.80	-2	7,661	-0.03%
2021/12/08	0	0.00	3	56.47	56.30	-3	7,967	-0.04%
2021/12/07	3	55.93	0	0.00	55.60	3	8,109	0.04%
2021/12/03	0	0.00	10	57.44	57.60	-10	8,616	-0.12%
2021/12/02	2	56.70	3	57.17	56.90	-1	8,791	-0.01%
2021/12/01	0	0.00	4	56.70	56.70	-4	9,061	-0.04%
2021/11/30	1	55.80	9	55.28	55.50	-8	9,265	-0.09%
2021/11/26	4	53.60	2	53.90	53.00	2	10,180	0.02%
2021/11/25	6	55.42	1	55.00	54.90	5	10,603	0.05%
2021/11/24	6	55.83	1	56.30	56.00	5	12,244	0.04%
2021/11/23	6	56.48	2	56.00	56.00	4	13,642	0.03%
2021/11/22	1	56.10	6	56.70	57.60	-5	13,796	-0.04%
2021/11/19	8	56.86	0	0.00	56.60	8	13,942	0.06%
2021/11/18	9	57.42	1	58.30	57.30	8	14,141	0.06%
2021/11/17	4	57.73	5	57.60	57.70	-1	14,253	-0.01%
2021/11/16	5	57.42	2	57.00	57.40	3	14,345	0.02%
2021/11/15	0	0.00	5	57.80	58.30	-5	14,469	-0.03%
2021/11/12	6.2	57.48	4	57.20	57.20	2.2	14,623	0.01%
2021/11/10	0	0.00	1	58.40	59.40	-1	14,744	-0.01%
2021/11/09	4	58.78	2	59.00	58.50	2	14,990	0.01%
2021/11/08	4	60.23	4	59.25	58.90	0	15,168	0.00%
2021/11/05	3	60.67	4	61.20	61.30	-1	15,129	-0.01%
2021/11/04	1	60.30	1	59.80	59.50	0	15,237	0.00%
2021/11/03	2	57.70	2	58.55	58.20	0	15,291	0.00%
2021/11/02	6	60.52	3	60.03	59.80	3	15,548	0.02%
2021/11/01	3	60.47	7	61.13	61.50	-4	15,592	-0.03%
2021/10/29	14	59.47	11	60.15	59.40	3	15,652	0.02%
2021/10/28	0	0.00	1	57.60	57.70	-1	15,872	-0.01%
2021/10/26	8	57.55	0	0.00	56.80	8	16,845	0.05%
2021/10/25	0	0.00	2	57.60	58.10	-2	16,942	-0.01%
2021/10/22	1	58.50	0	0.00	57.70	1	17,212	0.01%
2021/10/20	0	0.00	1	58.10	58.00	-1	17,637	-0.01%
2021/10/19	2	57.00	2	57.50	57.50	0	17,857	0.00%
2021/10/18	15	56.98	15	56.08	55.40	0	18,163	0.00%
2021/10/15	0	0.00	3	56.37	56.70	-3	18,840	-0.02%
2021/10/14	2	53.30	2	53.90	54.00	0	19,648	0.00%
2021/10/13	0	0.00	5	53.60	53.50	-5	20,004	-0.02%
2021/10/12	5.1	52.65	0	0.00	52.90	5.1	20,096	0.03%
2021/10/07	1	56.10	10	55.80	56.30	-9	21,687	-0.04%
2021/10/05	23	54.51	10	55.04	55.60	13	22,723	0.06%
2021/10/04	0.1	55.24	7	55.01	54.70	-6.9	22,591	-0.03%
2021/10/01	5.2	56.89	6	55.77	55.70	-0.8	22,740	0.00%
2021/09/30	2.1	57.49	3	58.20	58.50	-0.9	22,859	0.00%
2021/09/29	13.1	57.84	5	57.32	57.20	8.1	22,762	0.04%
2021/09/28	4	60.50	6	60.70	60.60	-2	22,649	-0.01%
2021/09/27	3.1	61.58	0	0.00	60.50	3.1	22,617	0.01%
2021/09/24	5	63.18	3	62.87	62.90	2	22,495	0.01%
2021/09/23	3	60.23	0	0.00	60.00	3	22,317	0.01%
2021/09/22	3.1	60.07	1	60.10	59.60	2.1	22,350	0.01%
2021/09/16	23	63.56	21	62.16	61.80	2	22,421	0.01%
2021/09/15	3	64.13	2	64.10	64.30	1	22,291	0.00%
2021/09/14	2.2	62.45	2	63.50	64.60	0.2	22,151	0.00%
2021/09/13	1.2	64.07	2	64.15	64.00	-0.8	21,953	0.00%
2021/09/10	14	65.51	3	65.93	65.60	11	21,916	0.05%
2021/09/09	2	66.80	2	65.35	66.40	0	21,738	0.00%
2021/09/08	18.4	65.41	16	64.13	63.00	2.4	21,414	0.01%
2021/09/07	3.1	65.33	8	65.13	65.80	-4.9	21,179	-0.02%
2021/09/06	14	68.49	4	67.53	66.40	10	20,977	0.05%
2021/09/03	3	67.63	2	67.90	67.30	1	20,743	0.00%
2021/09/02	7.1	66.76	15	66.57	65.80	-7.9	20,805	-0.04%
2021/09/01	17	69.83	55	69.87	69.00	-38	20,307	-0.19%
2021/08/31	28	69.79	32	69.93	71.80	-4	19,856	-0.02%
2021/08/30	131	69.55	61	69.00	70.20	70	19,361	0.36%	大買/
2021/08/27	28	66.99	35	68.06	69.10	-7	17,627	-0.04%
2021/08/26	5	62.96	2	62.45	62.90	3	16,152	0.02%
2021/08/25	4	62.00	34	61.81	62.00	-30	15,912	-0.19%
2021/08/24	13	60.12	9	61.38	62.40	4	15,598	0.03%
2021/08/23	11	60.07	13	59.95	60.10	-2	15,377	-0.01%
2021/08/20	43	57.70	26	58.05	58.20	17	15,262	0.11%
2021/08/19	7	57.90	5	57.58	57.20	2	15,117	0.01%
2021/08/18	4	58.55	12	56.80	59.40	-8	14,921	-0.05%
2021/08/17	1	53.80	1	56.60	54.30	0	14,733	0.00%
2021/08/16	2	56.95	2	57.80	56.50	0	14,598	0.00%
2021/08/13	8	58.63	1	56.80	56.80	7	14,477	0.05%
2021/08/12	3	60.67	2	61.25	60.80	1	14,211	0.01%
2021/08/11	2	58.90	16	60.10	58.80	-14	13,972	-0.10%
2021/08/10	4	60.03	3	60.43	61.00	1	13,860	0.01%
2021/08/09	4	62.30	10.1	61.34	60.40	-6.1	13,700	-0.04%
2021/08/06	8	64.26	3	62.80	61.70	5	13,599	0.04%
2021/08/05	1	62.00	1	62.10	63.10	0	13,217	0.00%
2021/08/04	1	63.60	9	63.20	62.70	-8	13,128	-0.06%
2021/08/03	7	62.79	8	63.28	63.00	-1	12,951	-0.01%
2021/08/02	11.1	61.66	10	62.29	63.00	1.1	12,488	0.01%
2021/07/30	5	58.62	7	58.77	59.20	-2	11,748	-0.02%
2021/07/29	1	57.00	2	56.70	57.70	-1	11,553	-0.01%
2021/07/28	4	53.58	4	54.55	55.70	0	11,426	0.00%
2021/07/27	15.1	58.19	15	57.80	57.50	0.1	11,225	0.00%
2021/07/26	16	59.63	7	59.53	59.90	9	11,074	0.08%
2021/07/23	137	58.17	56	57.30	57.20	81	10,768	0.75%	大買/
2021/07/22	35	59.84	32	59.03	59.50	3	10,663	0.03%
2021/07/21	62	60.33	76.1	58.23	58.50	-14.1	10,434	-0.13%
2021/07/20	73	56.13	57	57.63	58.30	16	9,936	0.16%
2021/07/19	127	54.73	20	54.74	54.40	107	9,056	1.18%	大買/鉅額交易
2021/07/16	3	52.30	20	51.10	53.30	-17	8,738	-0.19%
2021/07/15	32	52.73	19	52.47	52.40	13	8,594	0.15%
2021/07/14	28.1	55.83	255	54.47	55.90	-227	8,222	-2.76%	大賣/鉅額交易
2021/07/13	28	49.60	39.3	52.39	52.10	-11.3	6,875	-0.16%
2021/07/12	3	48.30	3	48.13	48.15	0	5,872	0.00%
2021/07/09	0	0.00	2	46.65	46.90	-2	5,727	-0.03%
2021/07/08	12.1	47.67	6	47.76	46.85	6.1	5,860	0.10%
2021/07/07	3	46.60	2	46.70	47.00	1	5,729	0.02%
2021/07/02	0	0.00	2	45.40	45.20	-2	5,800	-0.03%
2021/06/29	2	45.03	3	45.37	44.50	-1	5,939	-0.02%
2021/06/25	2	45.50	7	45.47	45.80	-5	5,910	-0.08%
2021/06/24	0	0.00	1	44.50	44.30	-1	5,780	-0.02%
2021/06/22	5	43.75	0	0.00	43.90	5	5,920	0.08%
2021/06/21	2	43.45	0	0.00	44.15	2	5,940	0.03%
2021/06/18	0	0.00	3	44.05	44.50	-3	5,988	-0.05%
2021/06/15	2	43.90	0	44.05	43.85	2	6,117	0.03%
2021/06/11	0	0.00	3	44.32	44.20	-3	6,144	-0.05%
2021/06/10	13	45.47	2	45.80	44.50	11	6,097	0.18%
2021/06/09	5	44.30	0	0.00	44.20	5	5,872	0.09%
2021/06/08	0	43.86	1	43.60	44.10	-1	5,903	-0.02%
2021/06/07	1	43.00	0	0.00	43.00	1	5,914	0.02%
2021/06/04	0	42.50	1	42.05	41.95	-1	5,935	-0.02%
2021/06/03	0	42.50	0	0.00	42.60	0	6,045	0.00%
2021/05/28	0	0.00	2	42.40	42.55	-2	6,332	-0.03%
2021/05/20	0	0.00	3	39.70	39.40	-3	7,100	-0.04%
2021/05/19	3	39.33	0	0.00	39.20	3	7,278	0.04%
2021/05/12	0.1	39.33	6	37.91	38.40	-5.9	9,528	-0.06%
2021/05/11	2	40.98	0	0.00	40.55	2	9,544	0.02%
2021/05/10	4	42.73	5	43.06	43.00	-1	9,531	-0.01%
2021/05/07	0	0.00	1	42.35	42.55	-1	9,559	-0.01%
2021/05/06	3	41.73	0	0.00	40.90	3	9,609	0.03%
2021/05/05	2	42.25	0	0.00	42.00	2	9,654	0.02%
2021/05/04	0	0.00	7	43.51	42.95	-7	9,828	-0.07%
2021/05/03	2	45.48	1	45.80	44.70	1	9,932	0.01%
2021/04/29	0	0.00	1	47.70	47.20	-1	9,931	-0.01%
2021/04/28	0	0.00	4	47.76	48.00	-4	10,555	-0.04%
2021/04/27	11	47.60	5	47.16	47.25	6	10,606	0.06%
2021/04/26	20	47.40	22	47.85	47.90	-2	10,663	-0.02%
2021/04/22	1	44.80	1	46.50	44.70	0	10,474	0.00%
2021/04/21	0	0.00	2	46.43	46.10	-2	10,437	-0.02%
2021/04/20	0	0.00	1	46.30	46.05	-1	10,472	-0.01%
2021/04/19	2	45.35	0	0.00	45.35	2	10,944	0.02%
2021/04/15	0	0.00	1	44.50	44.50	-1	11,014	-0.01%
2021/04/14	6.2	43.35	21	44.56	44.05	-14.8	11,015	-0.13%
2021/04/13	0	0.00	30	45.40	45.15	-30	10,919	-0.27%
2021/04/12	4	46.28	3	47.00	46.10	1	10,932	0.01%
2021/04/09	0	0.00	9.1	46.42	46.70	-9.1	10,850	-0.08%
2021/04/08	16	46.75	2	46.75	46.75	14	10,773	0.13%
2021/04/07	0	0.00	3	46.30	46.70	-3	10,641	-0.03%
2021/04/06	0	0.00	1	45.50	45.70	-1	10,496	-0.01%
2021/04/01	0	0.00	1	45.05	44.90	-1	10,468	-0.01%
2021/03/30	7.1	45.54	0	0.00	45.35	7.1	10,427	0.07%
2021/03/26	1	46.10	2	46.40	45.90	-1	10,305	-0.01%
2021/03/25	30	45.22	1	45.25	45.20	29	10,148	0.29%
2021/03/24	1	44.81	0	0.00	44.60	1	10,119	0.01%
2021/03/23	230	45.77	3	45.65	45.20	227	10,091	2.25%	大買/鉅額交易
2021/03/22	1	43.85	1	44.80	45.10	0	9,994	0.00%
2021/03/19	0	0.00	2	44.00	44.05	-2	9,966	-0.02%
2021/03/18	3	44.32	110	44.35	44.35	-107	9,987	-1.07%	大賣/鉅額交易
2021/03/16	41	43.84	0	0.00	43.80	41	10,040	0.41%
2021/03/15	70	44.14	0	0.00	43.85	70	10,186	0.69%
2021/03/12	1	44.10	6	44.15	44.25	-5	10,161	-0.05%
2021/03/11	1	43.90	5	44.16	44.15	-4	10,189	-0.04%
2021/03/10	1	43.05	1	42.95	42.80	0	10,170	0.00%
2021/03/09	4	42.09	1	43.15	42.45	3	10,149	0.03%
2021/03/08	2	43.70	0	0.00	43.30	2	10,122	0.02%
2021/03/05	4	44.13	0	0.00	43.90	4	10,168	0.04%
2021/03/04	5	44.07	0	0.00	43.60	5	10,221	0.05%
2021/03/03	2	44.80	3	44.85	44.80	-1	10,155	-0.01%
2021/03/02	0	0.00	15	45.77	45.50	-15	10,088	-0.15%
2021/02/26	5	45.80	0	0.00	45.90	5	10,030	0.05%
2021/02/25	1.1	45.38	0	0.00	45.35	1.1	10,222	0.01%
2021/02/24	3	46.43	1	46.50	45.60	2	10,283	0.02%
2021/02/23	4	46.44	1	46.45	46.15	3	10,120	0.03%
2021/02/22	3	46.67	7	45.95	46.80	-4	9,978	-0.04%
2021/02/19	3.2	46.04	4	45.90	46.15	-0.8	9,808	-0.01%
2021/02/18	15	48.02	3	47.25	47.50	12	9,634	0.12%
2021/02/17	16	48.79	5	48.47	49.00	11	9,409	0.12%
2021/02/05	35	47.80	21	47.64	47.55	14	8,932	0.16%
2021/02/04	16	46.66	19.1	46.96	47.80	-3.1	8,421	-0.04%
2021/02/03	4	45.08	5	45.55	45.70	-1	7,728	-0.01%
2021/02/02	0	0.00	8	42.97	43.60	-8	7,246	-0.11%
2021/02/01	3	41.70	0	0.00	41.60	3	7,180	0.04%
2021/01/29	5	43.42	2	43.35	41.65	3	7,136	0.04%
2021/01/28	2	43.15	0	0.00	42.80	2	7,095	0.03%
2021/01/27	0	0.00	8	44.63	44.25	-8	7,018	-0.11%
2021/01/26	8	43.91	1.9	43.78	43.80	6.1	6,880	0.09%
2021/01/25	9	42.91	23	43.57	43.80	-14	6,672	-0.21%
2021/01/22	1	41.10	8	41.05	42.20	-7	6,492	-0.11%
2021/01/21	19	44.38	11	43.10	41.60	8	6,384	0.13%
2021/01/20	7	41.41	15	41.75	42.00	-8	5,695	-0.14%
2021/01/19	3	41.77	29	41.39	40.95	-26	5,494	-0.47%
2021/01/18	11	38.86	3	39.00	40.25	8	5,361	0.15%
2021/01/15	0	0.00	0	39.90	39.90	0	5,287	0.00%
2021/01/14	11	40.65	1	40.75	40.75	10	5,203	0.19%
2021/01/13	12	40.73	0	0.00	40.40	12	5,162	0.23%
2021/01/12	19	41.91	29	41.92	40.35	-10	5,046	-0.20%
2021/01/11	0.2	39.10	41	39.85	40.35	-40.8	4,488	-0.91%
2021/01/08	10	38.84	10	38.70	38.55	0	4,357	0.00%
2021/01/07	9	38.72	14	38.66	38.90	-5	4,347	-0.12%
2021/01/06	8	39.30	25	39.08	38.95	-17	4,378	-0.39%
2021/01/05	13	39.76	14	40.03	39.75	-1	4,303	-0.02%
2021/01/04	2	38.95	0	0.00	39.00	2	4,202	0.05%
2020/12/31	7	38.64	2	38.35	38.65	5	4,173	0.12%
2020/12/30	3	38.18	1	38.15	38.15	2	4,137	0.05%
2020/12/29	16	38.47	0	0.00	38.05	16	4,152	0.39%
2020/12/28	20	38.47	0	0.00	38.55	20	4,160	0.48%
2020/12/23	0	0.00	1	37.20	37.50	-1	4,149	-0.02%
2020/12/22	6	37.48	1	37.10	37.10	5	4,176	0.12%
2020/12/21	6	37.32	0	0.00	37.90	6	4,174	0.14%
2020/12/18	7	38.23	0	0.00	37.90	7	4,163	0.17%
2020/12/17	4	38.23	0	0.00	38.30	4	4,162	0.10%
2020/12/15	1.1	38.53	0	0.00	38.15	1.1	4,202	0.03%
2020/12/14	3	39.15	0	0.00	39.50	3	4,167	0.07%
2020/12/11	0	39.00	4	40.16	39.45	-4	4,307	-0.09%
2020/12/09	0	0.00	6	40.23	41.05	-6	4,306	-0.14%
2020/12/08	8	39.36	1	39.95	39.00	7	4,136	0.17%
2020/12/07	4	38.98	1	39.60	39.50	3	4,081	0.07%
2020/12/04	1	38.70	0	0.00	38.85	1	3,990	0.03%
2020/12/03	0	0.00	1	37.85	37.90	-1	3,969	-0.03%
2020/12/02	5	38.82	6	38.87	38.40	-1	3,929	-0.03%
2020/12/01	2	38.35	10	37.83	38.40	-8	3,859	-0.21%
2020/11/30	3	37.87	6	37.98	37.35	-3	3,775	-0.08%
2020/11/27	1	37.10	2	37.25	37.15	-1	3,702	-0.03%
2020/11/26	3	36.98	6	36.98	37.00	-3	3,677	-0.08%
2020/11/25	7	36.81	16	36.86	36.80	-9	3,678	-0.24%
2020/11/24	7	37.56	65	37.47	37.40	-58	3,630	-1.60%
2020/11/23	55	36.11	1	35.60	37.10	54	3,319	1.63%
2020/11/20	0	0.00	5	35.00	35.20	-5	3,185	-0.16%
2020/11/17	5	35.60	7	35.36	35.35	-2	3,246	-0.06%
2020/11/16	4	35.25	0	0.00	35.15	4	3,318	0.12%
2020/11/13	6	34.82	1	34.85	34.80	5	3,385	0.15%
2020/11/12	0	0.00	5	34.78	34.80	-5	3,481	-0.14%
2020/11/10	0	0.00	2	34.45	34.60	-2	3,568	-0.06%
2020/11/09	1	34.55	10	34.54	34.80	-9	3,603	-0.25%
2020/11/06	1	33.75	0	0.00	33.95	1	3,620	0.03%
2020/11/04	8	33.06	0	0.00	33.35	8	3,761	0.21%
2020/11/03	0	33.00	0	0.00	33.05	0	3,824	0.00%
2020/11/02	4	33.03	0	0.00	32.95	4	3,984	0.10%
2020/10/27	1	34.50	2	34.50	34.65	-1	4,642	-0.02%
2020/10/26	1	34.45	1	34.70	34.25	0	4,662	0.00%
2020/10/22	0	0.00	1	33.85	33.70	-1	4,735	-0.02%
2020/10/16	0	0.00	7	33.39	33.30	-7	5,070	-0.14%
2020/10/15	3	34.05	0	0.00	33.90	3	5,070	0.06%
2020/10/14	3	34.25	1	34.35	34.40	2	5,048	0.04%
2020/10/13	0	0.00	3	33.47	33.55	-3	5,005	-0.06%
2020/10/12	0	0.00	0.2	33.30	33.30	-0.2	5,010	0.00%
2020/10/08	0	0.00	6	33.23	33.25	-6	5,058	-0.12%
2020/10/07	0	0.00	1	33.50	33.50	-1	5,122	-0.02%
2020/10/06	5	33.50	0	0.00	33.30	5	5,170	0.10%
2020/10/05	0	0.00	2	33.33	33.10	-2	5,263	-0.04%
2020/09/29	0	0.00	2	33.00	32.40	-2	5,404	-0.04%
2020/09/28	7	31.58	0	0.00	31.75	7	5,445	0.13%
2020/09/25	5	31.17	4	32.00	30.90	1	5,483	0.02%
2020/09/24	0	0.00	30	31.90	31.80	-30	5,502	-0.55%
2020/09/23	2	32.93	0	0.00	32.85	2	5,527	0.04%
2020/09/22	2	32.68	0	0.00	33.25	2	5,604	0.04%
2020/09/18	5	34.10	0	0.00	34.10	5	5,642	0.09%
2020/09/17	1	34.45	10	34.70	34.45	-9	5,611	-0.16%
2020/09/16	5	35.30	4	34.61	34.70	1	5,604	0.02%
2020/09/15	11	33.78	8	34.13	34.95	3	5,436	0.06%
2020/09/14	1	32.95	0	0.00	33.00	1	5,267	0.02%
2020/09/11	0	0.00	2	32.55	32.60	-2	5,289	-0.04%
2020/09/09	2	32.85	0	0.00	33.05	2	5,330	0.04%
2020/09/08	2	33.23	2	32.95	33.05	0	5,419	0.00%
2020/09/07	2	32.85	0	0.00	32.35	2	5,447	0.04%
2020/09/04	5	32.65	0	0.00	32.75	5	5,569	0.09%
2020/08/28	2	33.18	0	0.00	33.35	2	5,865	0.03%
2020/08/26	1	33.05	0	0.00	33.00	1	5,919	0.02%
2020/08/25	1	32.60	0	0.00	32.65	1	5,890	0.02%
2020/08/24	5	32.24	0	0.00	32.15	5	5,881	0.09%
2020/08/19	0	0.00	8	34.10	33.75	-8	5,801	-0.14%
2020/08/18	2	33.93	2	34.28	33.95	0	5,846	0.00%
2020/08/17	1	35.10	0	0.00	35.00	1	5,772	0.02%
2020/08/14	2	34.25	0	0.00	34.80	2	5,708	0.04%
2020/08/13	2	34.38	0	0.00	34.30	2	5,671	0.04%
2020/08/12	3	34.38	0	0.00	34.70	3	5,644	0.05%
2020/08/11	3	34.43	1	34.20	34.80	2	5,583	0.04%
2020/08/10	1	36.35	0	0.00	35.30	1	5,515	0.02%
2020/08/07	2	35.40	0	0.00	35.45	2	5,450	0.04%
2020/08/06	1	35.45	0	0.00	35.90	1	5,404	0.02%
2020/08/05	1	36.60	0	0.00	36.70	1	5,255	0.02%
2020/08/04	0	0.00	9	36.41	36.75	-9	5,218	-0.17%
2020/08/03	0	0.00	2	35.95	36.45	-2	5,143	-0.04%
2020/07/31	37	34.67	18	34.64	34.95	19	4,912	0.39%
2020/07/30	0	0.00	5	31.52	32.30	-5	4,610	-0.11%
2020/07/28	2	30.25	0	0.00	30.15	2	4,768	0.04%
2020/07/27	0	0.00	3	32.72	32.25	-3	4,685	-0.06%
2020/07/24	2	32.23	4	32.20	32.25	-2	4,558	-0.04%
2020/07/21	5	31.05	0	0.00	31.00	5	4,419	0.11%
2020/07/17	0	0.00	10	30.63	30.50	-10	4,447	-0.22%
2020/07/16	3	30.90	16	30.95	31.00	-13	4,482	-0.29%
2020/07/15	11	32.05	1	32.20	31.40	10	4,523	0.22%
2020/07/14	18	31.77	21	31.94	32.00	-3	4,624	-0.06%
2020/07/13	1	31.65	11	30.74	31.65	-10	4,571	-0.22%
2020/07/10	10	30.33	7	30.42	30.30	3	4,574	0.07%
2020/07/09	9	31.51	9	31.50	31.40	0	4,498	0.00%
2020/07/08	16	31.95	2	31.95	32.15	14	4,445	0.31%
2020/07/07	1	32.50	20	32.35	32.80	-19	4,418	-0.43%
2020/07/06	1	32.60	3	32.72	32.65	-2	4,426	-0.05%
2020/07/03	6	32.26	0	0.00	32.30	6	4,460	0.13%
2020/07/02	2	32.75	3	32.28	32.75	-1	4,493	-0.02%
2020/07/01	1	32.30	1	32.20	32.20	0	4,460	0.00%
2020/06/30	1	31.55	1	31.25	31.80	0	4,413	0.00%
2020/06/24	3	30.90	0	0.00	30.85	3	4,376	0.07%
2020/06/23	5	30.80	1	30.80	30.85	4	4,435	0.09%
2020/06/22	5	30.40	1	30.65	30.80	4	4,451	0.09%
2020/06/18	5	30.45	5	30.20	30.30	0	4,557	0.00%
2020/06/17	6	30.37	10	30.40	30.30	-4	4,537	-0.09%
2020/06/16	11	30.90	3	30.82	30.70	8	4,530	0.18%
2020/06/15	4	31.04	8	30.91	30.70	-4	4,577	-0.09%
2020/06/11	2	29.80	4	30.05	29.60	-2	4,459	-0.04%
2020/06/10	1	30.90	10	30.80	30.80	-9	4,402	-0.20%
2020/06/08	8	31.12	2	30.70	30.65	6	4,503	0.13%
2020/06/05	6	30.68	3	30.50	30.65	3	4,431	0.07%
2020/06/04	30	30.23	8	30.41	30.55	22	4,420	0.50%
2020/06/03	5	29.25	1	29.05	29.65	4	4,252	0.09%
2020/06/01	1	28.25	5	28.55	28.70	-4	4,240	-0.09%
2020/05/29	1	28.45	0	0.00	28.15	1	4,247	0.02%
2020/05/28	0	0.00	5	28.77	28.30	-5	4,255	-0.12%
2020/05/27	0	0.00	19	28.88	28.80	-19	4,249	-0.45%
2020/05/26	5	28.95	1	28.95	28.95	4	4,241	0.09%
2020/05/25	16	28.53	5	29.00	29.35	11	4,181	0.26%
2020/05/22	0	0.00	3	28.08	28.05	-3	4,050	-0.07%
2020/05/21	2	28.00	0	0.00	28.10	2	4,023	0.05%
2020/05/19	3	27.85	2	27.98	28.10	1	4,008	0.02%
2020/05/18	2	27.58	0	0.00	27.40	2	3,966	0.05%
2020/05/15	6	27.13	16	27.24	27.15	-10	3,946	-0.25%
2020/05/14	4	28.05	2	27.95	27.15	2	3,911	0.05%
2020/05/13	2	27.93	0	0.00	28.10	2	3,902	0.05%
2020/05/12	7	27.81	6	27.65	27.75	1	3,890	0.03%
2020/05/11	2	28.30	0	0.00	28.15	2	3,897	0.05%
2020/05/08	1	28.10	0	0.00	28.05	1	3,872	0.03%
2020/05/07	1	27.85	0	0.00	28.10	1	3,859	0.03%
2020/05/05	0	0.00	2	27.90	27.85	-2	3,815	-0.05%
2020/05/04	2	27.20	0	0.00	27.35	2	3,726	0.05%
2020/04/30	3	26.40	0	0.00	26.35	3	3,590	0.08%
2020/04/28	5	25.71	0	0.00	25.85	5	3,526	0.14%
2020/04/27	10	25.77	0	0.00	25.75	10	3,534	0.28%
2020/04/24	0	0.00	8	25.55	25.50	-8	3,513	-0.23%
2020/04/22	6	24.77	0	0.00	25.10	6	3,449	0.17%
2020/04/21	6	25.43	0	0.00	24.85	6	3,421	0.18%
2020/04/20	2	25.80	0	0.00	25.90	2	3,365	0.06%
2020/04/17	0	0.00	22	25.30	25.25	-22	3,304	-0.67%
2020/04/14	2	24.25	0	0.00	24.40	2	3,060	0.07%
2020/04/10	10	24.30	15	24.30	24.20	-5	3,026	-0.17%
2020/04/07	0	0.00	9	22.29	22.40	-9	2,906	-0.31%
2020/04/06	2	21.35	0	0.00	21.40	2	2,817	0.07%
2020/04/01	7	20.80	0	0.00	20.85	7	2,783	0.25%
2020/03/30	0	0.00	6	20.30	20.50	-6	2,727	-0.22%
2020/03/23	5	19.50	0	0.00	19.65	5	2,728	0.18%
2020/03/20	3	20.60	1	19.95	20.50	2	2,836	0.07%
2020/03/19	1	18.95	0	0.00	18.90	1	2,825	0.04%
2020/03/13	15	23.40	0	0.00	23.80	15	2,671	0.56%
2020/03/09	7	26.39	4	26.70	26.45	3	2,406	0.12%
2020/03/06	4	27.43	0	0.00	27.40	4	2,342	0.17%
2020/03/05	5	27.60	0	0.00	27.30	5	2,300	0.22%
2020/03/03	2	26.75	2	26.65	26.55	0	2,187	0.00%
2020/02/25	1	27.60	0	0.00	27.55	1	2,103	0.05%
2020/02/12	1	27.35	2	27.25	27.40	-1	1,964	-0.05%
2020/02/06	1	27.20	0	0.00	27.40	1	1,885	0.05%
2020/02/03	1	25.60	0	0.00	26.10	1	1,851	0.05%
2020/01/30	1	27.75	0	0.00	27.20	1	1,937	0.05%
2020/01/20	0	0.00	10	29.60	29.70	-10	1,912	-0.52%
2020/01/14	0	0.00	2	29.70	29.70	-2	1,932	-0.10%
2020/01/07	2	29.15	0	0.00	29.10	2	1,917	0.10%
2020/01/06	2	29.53	0	0.00	29.55	2	1,896	0.11%
2020/01/03	2	30.33	0	0.00	30.40	2	1,868	0.11%
2020/01/02	2	31.40	2	31.50	31.45	0	1,822	0.00%
2019/12/27	0	0.00	1	30.80	30.80	-1	1,720	-0.06%
2019/12/25	0	0.00	2	30.55	30.55	-2	1,689	-0.12%
2019/12/24	1	30.75	0	0.00	30.40	1	1,683	0.06%
2019/12/23	1	31.05	0	0.00	30.75	1	1,663	0.06%
2019/12/20	0	0.00	1	30.70	30.70	-1	1,624	-0.06%
2019/12/19	0	0.00	2	30.45	30.05	-2	1,510	-0.13%
2019/12/18	0	0.00	1	30.45	30.10	-1	1,458	-0.07%
2019/12/17	0	0.00	4	29.30	30.20	-4	1,402	-0.29%
2019/12/16	7	29.06	0	0.00	29.05	7	1,370	0.51%
2019/12/13	2	29.00	2	28.70	28.65	0	1,375	0.00%
2019/11/08	0	0.00	20	27.70	27.75	-20	1,446	-1.38%
2019/11/07	1	28.10	0	0.00	27.95	1	1,447	0.07%
2019/11/06	0	0.00	2	28.65	28.35	-2	1,440	-0.14%
2019/11/04	20	28.80	0	0.00	28.80	20	1,444	1.38%
2019/10/31	0	0.00	10	28.30	28.40	-10	1,470	-0.68%
2019/10/29	10	29.25	1	29.10	28.65	9	1,472	0.61%
2019/10/23	0	0.00	1	27.95	27.75	-1	1,428	-0.07%
2019/10/22	0	0.00	10	27.80	27.70	-10	1,493	-0.67%
2019/10/21	1	27.25	0	0.00	27.70	1	1,543	0.06%
2019/10/18	1	27.45	0	0.00	27.40	1	1,550	0.06%
2019/10/17	10	27.55	0	0.00	27.55	10	1,564	0.64%
2019/10/09	0	0.00	2	27.70	27.55	-2	1,605	-0.12%
2019/09/27	0	0.00	1	28.15	27.90	-1	1,657	-0.06%
2019/09/23	1	29.05	2	28.93	28.85	-1	1,670	-0.06%
2019/09/20	1	28.60	1	28.75	28.80	0	1,704	0.00%
2019/09/19	2	28.80	0	0.00	28.60	2	1,695	0.12%
2019/09/10	1	28.20	1	28.15	28.25	0	1,622	0.00%
2019/09/06	0	0.00	1	28.45	28.30	-1	1,625	-0.06%
2019/09/05	0	0.00	2	28.13	28.20	-2	1,623	-0.12%
2019/09/02	1	27.00	1	27.30	27.45	0	1,606	0.00%
2019/08/23	0	0.00	6	27.70	27.70	-6	1,531	-0.39%
2019/08/22	2	28.25	1	28.05	28.00	1	1,535	0.07%
2019/08/19	2	29.35	0	0.00	29.80	2	1,512	0.13%
2019/08/06	1	27.75	0	0.00	28.90	1	1,519	0.07%
2019/08/05	2	28.73	0	0.00	28.70	2	1,516	0.13%
2019/08/02	3	29.40	0	0.00	29.10	3	1,510	0.20%
2019/08/01	2	30.05	0	0.00	29.85	2	1,504	0.13%
2019/07/30	8	30.49	0	0.00	30.35	8	1,483	0.54%
2019/07/29	3	31.38	0	0.00	31.30	3	1,473	0.20%
2019/07/26	1	31.80	0	0.00	31.70	1	1,483	0.07%
2019/07/25	0	0.00	3	31.88	31.80	-3	1,496	-0.20%
2019/07/24	0	0.00	4	31.78	31.55	-4	1,488	-0.27%
2019/07/23	0	0.00	7	30.74	30.95	-7	1,441	-0.49%
2019/07/22	0	0.00	1	30.10	30.15	-1	1,430	-0.07%
2019/07/12	0	0.00	1	29.75	29.75	-1	1,821	-0.05%
2019/07/11	0	0.00	1.1	29.57	29.80	-1.1	1,864	-0.06%
2019/07/08	2	29.30	0	0.00	29.00	2	2,152	0.09%
2019/07/01	2	29.30	5	29.30	29.40	-3	2,727	-0.11%
2019/06/27	5	28.50	0	0.00	28.50	5	2,708	0.18%
2019/06/24	2	28.30	0	0.00	28.10	2	2,732	0.07%
2019/06/18	1	27.20	0	0.00	27.15	1	2,779	0.04%
2019/06/10	0	0.00	2	26.88	26.90	-2	2,798	-0.07%
2019/05/28	1	25.80	0	0.00	25.80	1	3,064	0.03%
2019/05/24	1	26.30	0	0.00	26.45	1	3,142	0.03%
2019/05/23	2	26.50	4	26.39	26.35	-2	3,157	-0.06%
2019/05/20	1	27.00	0	0.00	26.95	1	3,191	0.03%
2019/05/15	1	28.25	1	28.50	28.20	0	3,185	0.00%
2019/05/14	1	27.80	1	27.90	28.25	0	3,233	0.00%
2019/05/10	2	29.05	0	0.00	29.20	2	3,293	0.06%
2019/05/09	5	29.98	1	29.35	29.35	4	3,345	0.12%
2019/05/03	3	31.50	3	31.75	31.70	0	3,502	0.00%
2019/04/26	1	31.80	0	0.00	31.65	1	3,505	0.03%
2019/04/25	1	32.65	3	32.45	32.45	-2	3,482	-0.06%
2019/04/24	1	32.00	0	0.00	32.00	1	3,463	0.03%
2019/04/23	5	32.67	0	0.00	32.50	5	3,400	0.15%
2019/04/22	0	0.00	4	32.53	32.75	-4	3,333	-0.12%
2019/04/19	1	32.45	0	0.00	31.60	1	3,262	0.03%
2019/04/16	0	0.00	1	32.35	32.35	-1	3,065	-0.03%
2019/04/15	6	31.49	4	31.43	32.00	2	3,012	0.07%
2019/04/12	1	30.20	6	30.89	30.85	-5	2,884	-0.17%
2019/04/11	6	30.27	0	0.00	30.20	6	2,805	0.21%
2019/04/10	5	31.01	5	31.32	31.40	0	2,672	0.00%
2019/04/09	0	0.00	10	30.54	31.40	-10	2,513	-0.40%
2019/04/08	1	29.85	0	0.00	29.70	1	2,339	0.04%
2019/04/03	0	0.00	3	29.42	29.50	-3	2,276	-0.13%
2019/04/02	20	28.79	0	0.00	28.85	20	2,212	0.90%
2019/03/28	1	28.55	0	0.00	28.40	1	2,184	0.05%
2019/03/27	1	28.90	0	0.00	28.95	1	2,167	0.05%
2019/03/22	0	0.00	4	29.69	29.95	-4	2,122	-0.19%
2019/03/18	3	28.85	0	0.00	29.15	3	2,063	0.15%
2019/03/14	1	29.30	0	0.00	29.05	1	2,066	0.05%
2019/03/07	3	29.40	0	0.00	29.15	3	2,263	0.13%
2019/03/05	2	30.50	0	0.00	30.10	2	2,285	0.09%
2019/02/27	3	29.72	0	0.00	30.00	3	2,197	0.14%
2019/02/26	0	0.00	1	30.25	30.10	-1	2,152	-0.05%
2019/02/21	0	0.00	2	30.45	30.30	-2	2,172	-0.09%
2019/02/20	0	0.00	2	29.98	30.00	-2	2,164	-0.09%
2019/02/13	4	29.33	1	29.75	29.00	3	2,299	0.13%
2019/01/30	0	0.00	1	29.90	29.75	-1	2,234	-0.04%
2019/01/29	2	29.25	0	0.00	29.50	2	2,198	0.09%
2019/01/28	0	0.00	8	29.50	29.65	-8	2,166	-0.37%
2019/01/25	0	0.00	2	28.60	28.90	-2	2,112	-0.09%
2019/01/23	0	0.00	1	28.30	28.10	-1	2,127	-0.05%
2019/01/22	6	28.48	0	0.00	28.30	6	2,150	0.28%
2019/01/21	0	0.00	0	27.90	27.80	0	2,136	0.00%
2019/01/16	2	26.95	0	0.00	27.05	2	2,355	0.08%
2019/01/10	0	0.00	1	26.85	26.90	-1	2,491	-0.04%
2019/01/09	0	0.00	4	26.25	26.60	-4	2,492	-0.16%
2019/01/08	0	0.00	8	26.01	25.85	-8	2,484	-0.32%
2019/01/07	1	25.50	3	25.78	25.90	-2	2,527	-0.08%
2019/01/04	9	25.61	0	0.00	25.35	9	2,674	0.34%
2019/01/03	8	26.21	19	26.45	26.10	-11	2,689	-0.41%
2019/01/02	0	0.00	1	26.00	26.05	-1	2,675	-0.04%
2018/12/28	2	26.20	0	0.00	26.00	2	2,689	0.07%
2018/12/27	10	26.13	3	26.40	26.00	7	2,727	0.26%
2018/12/26	10	26.11	6	26.27	25.90	4	2,747	0.15%
2018/12/25	4	25.95	0	0.00	26.00	4	2,746	0.15%
2018/12/24	1	26.25	0	0.00	26.40	1	2,762	0.04%
2018/12/14	0	0.00	3	27.30	27.75	-3	2,825	-0.11%
2018/12/13	1	27.50	0	0.00	27.55	1	2,863	0.03%
2018/12/06	1	27.45	1	27.65	27.40	0	2,906	0.00%
2018/12/05	3	29.13	0	0.00	28.95	3	2,870	0.10%
2018/12/04	2	30.75	0	0.00	30.50	2	2,815	0.07%
2018/12/03	0	0.00	3	30.42	30.65	-3	2,805	-0.11%
2018/11/30	6	29.99	1	30.35	29.50	5	2,778	0.18%
2018/11/29	2	29.68	2	29.83	30.05	0	2,762	0.00%
2018/11/28	1	28.95	4	29.11	29.15	-3	2,741	-0.11%
2018/11/26	1	28.65	0	0.00	28.25	1	2,794	0.04%
2018/11/23	0	0.00	2	28.50	28.50	-2	2,814	-0.07%
2018/11/22	1	29.40	1	29.60	29.20	0	2,811	0.00%
2018/11/21	2	29.40	2	30.18	30.30	0	2,803	0.00%
2018/11/20	1	29.45	1	29.30	29.30	0	2,757	0.00%
2018/11/16	0	0.00	10	29.65	29.70	-10	2,738	-0.37%
2018/11/14	0	0.00	1	29.75	29.80	-1	2,760	-0.04%
2018/11/13	1	29.40	0	0.00	29.40	1	2,715	0.04%
2018/11/12	11	29.01	3	28.87	28.95	8	2,678	0.30%
2018/11/08	1	28.15	2	28.38	28.05	-1	2,705	-0.04%
2018/11/05	1	27.40	1	27.75	27.85	0	2,967	0.00%
2018/11/02	0	0.00	2	28.00	27.80	-2	3,017	-0.07%
2018/11/01	1	27.45	1	27.40	27.70	0	2,999	0.00%
2018/10/31	1	27.10	3	26.95	26.85	-2	3,011	-0.07%
2018/10/30	2	25.88	2	25.60	26.05	0	3,012	0.00%
2018/10/25	7	25.75	0	0.00	25.20	7	3,021	0.23%
2018/10/23	1	28.35	2	28.30	28.20	-1	2,923	-0.03%
2018/10/19	2	26.95	0	0.00	27.40	2	2,932	0.07%
2018/10/18	2	28.28	2	28.33	27.85	0	2,889	0.00%
2018/10/15	10	29.50	1	29.00	28.90	9	2,968	0.30%
2018/10/12	3	28.17	0	0.00	28.85	3	2,954	0.10%
2018/10/11	5	30.26	0	0.00	30.00	5	2,835	0.18%
2018/10/09	0	0.00	1	33.15	33.30	-1	2,863	-0.03%
2018/10/08	1	33.10	0	0.00	33.35	1	2,915	0.03%
2018/10/04	4	36.14	0	0.00	35.55	4	2,931	0.14%
2018/10/02	1	37.00	0	0.00	36.95	1	2,962	0.03%
2018/10/01	1	36.30	2	37.25	37.55	-1	2,996	-0.03%
2018/09/27	2	37.55	0	0.00	37.10	2	3,030	0.07%
2018/09/26	2	37.60	2	37.98	37.45	0	3,043	0.00%
2018/09/21	3	38.17	2	38.53	37.55	1	3,052	0.03%
2018/09/20	1	37.40	7	37.79	37.85	-6	3,020	-0.20%
2018/09/19	2	37.75	5	37.76	37.55	-3	3,032	-0.10%
2018/09/18	0	0.00	5	36.70	36.80	-5	3,011	-0.17%
2018/09/17	1	36.25	1	36.75	36.40	0	3,026	0.00%
2018/09/14	3	36.55	4	36.96	36.90	-1	3,019	-0.03%
2018/09/13	2	36.45	0	0.00	36.15	2	2,997	0.07%
2018/09/12	4	36.11	1	36.85	36.60	3	3,029	0.10%
2018/09/10	0	0.00	1	37.50	36.30	-1	3,073	-0.03%
2018/09/07	1	38.00	0	0.00	37.20	1	3,065	0.03%
2018/09/05	2	38.65	3	39.22	38.90	-1	3,086	-0.03%
2018/09/04	1	38.35	2	38.80	38.80	-1	3,099	-0.03%
2018/09/03	3	38.68	1	38.65	38.20	2	3,120	0.06%
2018/08/31	0	0.00	1	37.30	38.15	-1	3,079	-0.03%
2018/08/30	10	37.75	11	37.56	37.45	-1	3,103	-0.03%
2018/08/28	1	36.60	2	37.15	37.10	-1	3,120	-0.03%
2018/08/27	0	0.00	1	37.10	36.80	-1	3,154	-0.03%
2018/08/23	2	35.45	1	35.40	35.30	1	3,249	0.03%
2018/08/22	1	36.50	0	0.00	35.70	1	3,270	0.03%
2018/08/21	1	37.75	1	37.90	38.15	0	3,266	0.00%
2018/08/20	1	37.35	15	37.74	37.40	-14	3,277	-0.43%
2018/08/14	16	39.79	0	0.00	39.75	16	3,271	0.49%
2018/08/13	1	39.85	8	40.00	39.90	-7	3,238	-0.22%
2018/08/10	1	39.80	1	39.60	39.70	0	3,135	0.00%
2018/08/09	0	0.00	1	38.45	38.80	-1	2,966	-0.03%
2018/08/03	0	0.00	1	37.40	37.45	-1	2,944	-0.03%
2018/08/02	10	37.30	0	0.00	36.80	10	2,929	0.34%
2018/08/01	1	38.25	2	38.50	38.25	-1	2,902	-0.03%
2018/07/30	0	0.00	2	37.43	37.60	-2	2,894	-0.07%
2018/07/25	1	37.05	0	0.00	36.85	1	2,894	0.03%
2018/07/23	0	0.00	1	36.85	36.35	-1	2,853	-0.04%
2018/07/20	4	36.99	2	37.23	36.55	2	2,849	0.07%
2018/07/18	1	36.35	0	0.00	35.85	1	2,823	0.04%
2018/07/17	0	0.00	11	36.10	36.20	-11	2,835	-0.39%
2018/07/16	3	35.55	2	34.85	35.65	1	2,794	0.04%
2018/07/13	0	0.00	1	34.10	34.20	-1	2,761	-0.04%
2018/07/10	1	32.85	0	0.00	32.65	1	2,934	0.03%
2018/06/29	1	33.90	0	0.00	33.75	1	3,098	0.03%
2018/06/28	0	0.00	1	33.80	33.65	-1	3,114	-0.03%
2018/06/20	4	34.80	0	0.00	34.85	4	3,130	0.13%
2018/06/19	0	0.00	1	35.80	35.50	-1	3,137	-0.03%
2018/06/12	2	36.88	6	36.78	36.80	-4	3,267	-0.12%
2018/06/11	5	36.96	3	36.90	36.85	2	3,349	0.06%
2018/06/04	1	36.05	0	0.00	36.10	1	4,036	0.02%
2018/05/31	1	35.00	0	0.00	34.65	1	4,042	0.02%
2018/05/29	1	35.45	0	0.00	35.40	1	3,983	0.03%
2018/05/15	0	0.00	1	35.00	35.00	-1	4,536	-0.02%
2018/05/14	0	0.00	1	35.55	35.50	-1	4,615	-0.02%
2018/05/11	0	0.00	2	34.70	34.70	-2	4,612	-0.04%
2018/05/10	1	34.25	0	0.00	34.30	1	4,671	0.02%
2018/05/04	11	33.15	15	33.53	33.55	-4	4,839	-0.08%
2018/05/03	5	32.60	0	0.00	32.55	5	4,823	0.10%
2018/04/30	0	0.00	3	33.70	33.60	-3	4,954	-0.06%
2018/04/25	4	31.93	1	32.50	32.70	3	6,179	0.05%
2018/04/23	1	34.05	0	0.00	34.00	1	6,272	0.02%
2018/04/20	3	36.00	0	0.00	35.65	3	6,335	0.05%
2018/04/19	1	36.05	9	36.21	36.50	-8	6,414	-0.12%
2018/04/18	7	36.25	2	36.38	36.20	5	6,525	0.08%
2018/04/17	2	35.70	7	35.67	36.00	-5	6,588	-0.08%
2018/04/16	4	35.06	0	0.00	35.00	4	6,590	0.06%
2018/04/13	1	36.25	2	37.45	36.20	-1	6,749	-0.01%
2018/04/12	3	37.12	0	0.00	36.95	3	6,811	0.04%
2018/04/09	0	0.00	1	38.95	38.90	-1	6,836	-0.01%
2018/04/03	0	0.00	1	38.10	38.05	-1	6,799	-0.01%
2018/04/02	1	38.05	4	38.05	38.00	-3	6,852	-0.04%
2018/03/30	0	0.00	3	38.53	38.15	-3	7,000	-0.04%
2018/03/28	0	0.00	1	37.55	37.55	-1	7,406	-0.01%
2018/03/27	1	38.05	0	0.00	37.85	1	7,408	0.01%
2018/03/26	2	37.20	2	37.90	37.70	0	7,413	0.00%
2018/03/23	0	0.00	12	36.60	37.20	-12	7,427	-0.16%
2018/03/21	1	37.65	1	37.85	37.60	0	7,386	0.00%
2018/03/20	0	0.00	1	37.95	37.90	-1	7,407	-0.01%
2018/03/16	6	38.32	1	38.30	37.90	5	7,473	0.07%
2018/03/15	6	39.03	4	39.55	39.10	2	7,429	0.03%
2018/03/14	22.9	39.32	16	39.43	39.80	6.9	7,379	0.09%
2018/03/13	2	37.95	3	38.40	38.80	-1	7,255	-0.01%
2018/03/12	3	37.97	1	37.95	37.95	2	7,125	0.03%
2018/03/07	0	0.00	1	36.00	35.60	-1	7,052	-0.01%
2018/02/27	1	35.90	0	0.00	35.55	1	7,673	0.01%
2018/02/21	0.9	34.95	0	0.00	34.95	0.9	8,019	0.01%
2018/02/12	1	31.95	5	31.90	32.10	-4	8,202	-0.05%
2018/02/08	1	34.00	0	0.00	33.40	1	8,495	0.01%
2018/02/02	7	37.97	0.2	37.25	37.25	6.8	9,186	0.07%
2018/02/01	2	37.93	1	37.85	37.70	1	9,589	0.01%
2018/01/31	17	36.82	16	37.58	38.35	1	9,867	0.01%
2018/01/30	1	38.80	0	0.00	37.90	1	9,838	0.01%
2018/01/25	1	39.00	0	0.00	38.45	1	10,086	0.01%
2018/01/23	14	39.12	0	0.00	38.60	14	10,065	0.14%
2018/01/22	0	0.00	2	39.00	39.45	-2	9,953	-0.02%
2018/01/19	2	42.90	11	42.83	40.05	-9	9,770	-0.09%
2018/01/18	1	40.45	0	0.00	39.65	1	8,844	0.01%
2018/01/17	0	0.00	3	40.02	39.85	-3	8,799	-0.03%
2018/01/16	1	40.90	1	41.45	41.00	0	8,745	0.00%
2018/01/15	2	40.30	0	0.00	40.40	2	8,718	0.02%
2018/01/12	9	40.79	9	40.50	40.50	0	8,620	0.00%
2018/01/11	0	0.00	1	41.10	41.25	-1	8,492	-0.01%
2018/01/10	3	39.87	3	40.20	39.70	0	8,375	0.00%
2018/01/09	5	40.75	4	40.50	39.80	1	8,309	0.01%
2018/01/08	3	38.83	2	39.25	39.00	1	8,051	0.01%
2018/01/02	2	37.45	2	37.80	38.00	0	7,859	0.00%