欣銓 (3264)-國泰-忠孝券商分點個股進出

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
72.6
漲跌
▼1.3
漲幅
-1.76%
成交量
3,717張
產業
上櫃半導體類股
966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－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/05/31	0	0.00	0.1	73.40	72.60	-0.1	6,972	0.00%
2024/05/30	2.2	73.68	0	73.80	73.90	2.2	7,091	0.03%
2024/05/28	2.2	73.89	2	74.05	73.90	0.2	7,423	0.00%
2024/05/24	0	0.00	1	72.00	72.60	-1	7,463	-0.01%
2024/05/23	2	71.95	0	0.00	71.10	2	7,526	0.03%
2024/05/20	0.2	71.99	0	0.00	71.50	0.2	7,378	0.00%
2024/05/17	4	72.55	15	72.45	71.60	-11	7,295	-0.15%
2024/05/16	0	73.30	0.1	73.10	73.60	-0.1	7,263	0.00%
2024/05/15	0	0.00	14	73.06	72.70	-14	7,338	-0.19%
2024/05/14	4	72.27	0	72.90	72.20	4	7,397	0.05%
2024/05/13	0	72.80	2	72.95	73.00	-2	7,428	-0.03%
2024/05/10	0	72.00	0.2	72.05	72.60	-0.2	7,486	0.00%
2024/05/09	1	71.80	0	0.00	71.70	1	7,538	0.01%
2024/05/08	5	72.30	0.2	72.71	73.00	4.8	7,518	0.06%
2024/05/07	2	71.90	0.2	72.45	72.50	1.8	7,515	0.02%
2024/05/06	0.2	72.10	1.6	72.09	72.00	-1.4	7,494	-0.02%
2024/05/03	2	73.20	2	73.50	72.60	0	7,545	0.00%
2024/05/02	1	73.30	1	73.20	73.40	0	7,588	0.00%
2024/04/30	2	72.40	1	73.00	73.30	1	7,628	0.01%
2024/04/29	7.3	73.84	10	72.57	72.30	-2.8	7,587	-0.04%
2024/04/26	0	0.00	0.2	78.24	77.50	-0.2	7,457	0.00%
2024/04/24	0	78.76	2	79.20	79.30	-2	7,617	-0.03%
2024/04/22	5	77.10	0.1	77.40	77.70	4.9	7,751	0.06%
2024/04/19	1.1	78.86	0	0.00	79.80	1.1	7,664	0.01%
2024/04/18	0	0.00	1	79.70	80.00	-1	7,630	-0.01%
2024/04/16	0	0.00	16	78.76	78.30	-16	7,749	-0.21%
2024/04/12	2	79.40	0	0.00	79.30	2	7,741	0.03%
2024/04/11	2	79.25	5	79.62	80.00	-3	7,753	-0.04%
2024/04/10	2	80.70	3	82.00	79.50	-1	7,790	-0.01%
2024/04/09	1	81.00	0	0.00	80.80	1	7,710	0.01%
2024/04/08	2	81.35	20.4	81.47	81.50	-18.4	7,808	-0.24%
2024/04/03	10	81.64	6.1	81.92	81.30	3.9	7,877	0.05%
2024/04/02	3	82.67	2.1	83.03	82.40	0.9	7,892	0.01%
2024/04/01	2	82.65	1.1	82.55	82.60	0.9	7,925	0.01%
2024/03/29	14.2	83.24	22	83.76	83.60	-7.8	7,995	-0.10%
2024/03/28	14	83.61	10	83.14	82.30	4	7,756	0.05%
2024/03/27	3.3	82.00	10	83.80	84.00	-6.7	7,619	-0.09%
2024/03/26	2	79.80	0	0.00	79.80	2	7,533	0.03%
2024/03/25	3.1	81.26	0	0.00	81.50	3.1	7,534	0.04%
2024/03/22	6.4	83.05	2	82.20	81.90	4.4	7,656	0.06%
2024/03/21	11	85.68	16.4	86.08	85.80	-5.4	7,676	-0.07%
2024/03/20	42.6	87.26	5	86.84	85.00	37.6	7,656	0.49%
2024/03/19	12.1	85.48	18	83.61	85.60	-5.9	7,407	-0.08%
2024/03/18	4.1	80.72	6	80.58	80.90	-1.9	7,155	-0.03%
2024/03/15	0	76.60	1.2	77.37	76.80	-1.2	7,097	-0.02%
2024/03/14	1	76.90	0	0.00	76.10	1	7,092	0.01%
2024/03/13	0	0.00	2	78.75	77.80	-2	7,099	-0.03%
2024/03/12	1	76.70	6	76.77	77.60	-5	7,120	-0.07%
2024/03/11	13.3	77.19	9.2	77.90	77.00	4.1	7,290	0.06%
2024/03/08	12.2	79.27	15.2	79.37	79.10	-3	7,393	-0.04%
2024/03/07	2	78.40	1	78.30	78.60	1	7,435	0.01%
2024/03/06	2	75.80	3	76.56	77.00	-1	7,346	-0.01%
2024/03/05	8	76.55	3.2	76.14	76.60	4.8	7,364	0.06%
2024/03/04	0	0.00	10.6	75.24	76.10	-10.6	7,230	-0.15%
2024/03/01	2.1	72.89	5.1	72.97	72.70	-3	7,016	-0.04%
2024/02/29	4	71.18	0	0.00	71.00	4	6,895	0.06%
2024/02/27	2.2	72.01	0	0.00	71.50	2.2	6,881	0.03%
2024/02/26	1.1	72.48	0	0.00	72.50	1.1	6,876	0.02%
2024/02/23	4.1	74.77	0	0.00	74.10	4.1	6,867	0.06%
2024/02/22	0	0.00	29	74.60	74.80	-29	6,855	-0.42%
2024/02/21	3	73.37	0	0.00	73.40	3	6,806	0.04%
2024/02/20	2.1	73.21	0	0.00	73.30	2.1	6,821	0.03%
2024/02/19	4.1	73.46	0	73.80	74.10	4	6,814	0.06%
2024/02/16	1	74.70	2	74.90	73.90	-1	6,785	-0.01%
2024/02/15	0	0.00	3	74.00	74.00	-3	6,735	-0.04%
2024/02/05	0	72.00	0	0.00	71.80	0	6,765	0.00%
2024/02/02	2	72.45	0	0.00	71.80	2	6,752	0.03%
2024/02/01	5	72.62	0	0.00	73.00	5	6,716	0.07%
2024/01/30	0	0.00	2	74.60	74.10	-2	6,767	-0.03%
2024/01/29	1	73.90	21	73.80	74.40	-20	6,865	-0.29%
2024/01/26	21	74.20	0	0.00	73.70	21	6,939	0.30%
2024/01/25	0	0.00	3	75.60	75.60	-3	6,949	-0.04%
2024/01/24	0	0.00	1	74.80	75.50	-1	6,955	-0.01%
2024/01/23	4	75.25	0	0.00	75.20	4	7,008	0.06%
2024/01/22	0.5	75.90	0	74.80	75.70	0.5	6,986	0.01%
2024/01/19	0	75.10	0	0.00	75.30	0	7,183	0.00%
2024/01/18	1	72.40	5	73.76	74.30	-4	7,100	-0.06%
2024/01/17	0.1	73.50	1	73.80	72.90	-0.9	7,019	-0.01%
2024/01/16	4	73.45	0.1	73.20	73.20	4	6,960	0.06%
2024/01/15	1	72.10	2	71.01	72.10	-1	6,909	-0.01%
2024/01/12	1	71.30	0	0.00	71.50	1	6,964	0.01%
2024/01/11	4	70.38	3	70.60	70.60	1	6,927	0.01%
2024/01/10	3.1	71.99	0	0.00	71.80	3.1	6,867	0.04%
2024/01/09	1.2	71.02	3	71.30	71.00	-1.8	6,789	-0.03%
2024/01/05	5	72.30	3	72.00	72.10	2	6,772	0.03%
2024/01/04	1.1	71.72	0	0.00	72.80	1.1	6,733	0.02%
2024/01/03	0	0.00	3	72.30	72.40	-3	6,664	-0.05%
2024/01/02	0	0.00	2	73.30	73.30	-2	6,628	-0.03%
2023/12/29	1.1	74.59	0.3	74.60	74.00	0.8	6,534	0.01%
2023/12/28	0.1	74.30	0	74.20	73.90	0	6,491	0.00%
2023/12/27	0	74.50	1.1	74.70	74.60	-1.1	6,507	-0.02%
2023/12/26	1	73.30	0	0.00	73.90	1	6,523	0.02%
2023/12/25	2	73.85	0.1	73.90	72.90	1.9	6,440	0.03%
2023/12/22	0	74.75	0	0.00	75.20	0	6,332	0.00%
2023/12/21	1	74.70	1	74.81	74.70	0	6,267	0.00%
2023/12/20	9	76.46	3	76.27	76.10	6	6,188	0.10%
2023/12/19	1.3	76.74	5	76.80	76.80	-3.7	6,160	-0.06%
2023/12/18	0.2	80.51	4.1	79.70	78.50	-3.9	6,053	-0.06%
2023/12/15	1	82.61	0	0.00	81.00	1	6,103	0.02%
2023/12/14	0	80.90	1.1	82.00	82.00	-1.1	6,079	-0.02%
2023/12/13	6.1	81.82	12	81.17	80.40	-5.9	6,085	-0.10%
2023/12/12	1	80.00	2	80.05	80.60	-1	6,078	-0.02%
2023/12/11	2.1	78.36	0	0.00	78.60	2.1	6,141	0.03%
2023/12/07	3.1	77.67	1	78.30	77.50	2.1	6,546	0.03%
2023/12/06	3.1	79.75	8	80.25	79.80	-4.9	6,603	-0.07%
2023/12/05	0.4	76.45	2.2	76.95	76.40	-1.8	6,492	-0.03%
2023/12/04	5.2	77.16	2	77.75	77.50	3.2	6,460	0.05%
2023/12/01	4	73.25	5.8	72.79	74.40	-1.8	6,201	-0.03%
2023/11/30	8.1	70.93	4.4	71.01	70.40	3.6	6,133	0.06%
2023/11/29	0	70.10	1.3	70.12	70.40	-1.3	6,106	-0.02%
2023/11/28	0	0.00	0	69.30	69.60	0	6,162	0.00%
2023/11/24	1.1	70.59	5.1	69.70	69.30	-4	6,227	-0.06%
2023/11/22	0.1	69.96	16.2	69.97	70.20	-16.1	6,305	-0.25%
2023/11/21	0	0.00	0.1	68.94	68.90	-0.1	6,298	0.00%
2023/11/20	2	68.95	1	69.30	68.90	1	6,390	0.02%
2023/11/17	0.1	69.00	3.1	69.30	69.30	-3.1	6,529	-0.05%
2023/11/16	0	68.60	2.1	68.65	68.70	-2	6,524	-0.03%
2023/11/15	0.1	69.30	8.1	68.87	68.30	-8	6,509	-0.12%
2023/11/14	40	68.88	47.1	69.12	68.70	-7.1	6,501	-0.11%
2023/11/13	0.1	69.10	3.1	69.00	69.10	-3	6,486	-0.05%
2023/11/10	0	0.00	2.1	67.62	67.80	-2.1	6,399	-0.03%
2023/11/08	0.1	67.93	0	0.00	67.60	0.1	6,440	0.00%
2023/11/07	0.1	67.75	5	67.38	67.80	-5	6,406	-0.08%
2023/11/06	11	67.24	5	67.77	67.90	6	6,390	0.09%
2023/11/03	3	66.23	4	66.43	66.90	-1	6,306	-0.02%
2023/11/02	0	0.00	0.1	65.90	66.00	-0.1	6,288	0.00%
2023/11/01	0	65.30	0	0.00	64.80	0	6,320	0.00%
2023/10/31	1	64.60	1.1	64.99	65.00	-0.1	6,313	0.00%
2023/10/30	0	0.00	2	64.50	64.60	-2	6,366	-0.03%
2023/10/27	4.1	65.48	3.1	66.27	64.00	1	6,470	0.02%
2023/10/26	0.1	64.70	1	63.80	64.30	-0.9	6,517	-0.01%
2023/10/25	0	65.00	7	65.21	64.90	-7	6,834	-0.10%
2023/10/24	9	65.10	8	64.96	64.60	1	6,896	0.01%
2023/10/23	6.2	64.83	0	64.80	64.20	6.2	6,867	0.09%
2023/10/20	1	64.11	4.1	64.50	65.00	-3	6,837	-0.04%
2023/10/18	1	62.60	0	0.00	62.70	1	6,961	0.01%
2023/10/17	1	62.70	0	0.00	62.40	1	7,098	0.01%
2023/10/16	1	61.80	0	0.00	62.30	1	7,341	0.01%
2023/10/13	0	0.00	10	63.40	63.10	-10	7,398	-0.14%
2023/10/12	0	62.20	0	0.00	62.40	0	7,422	0.00%
2023/10/05	1.2	62.49	2	62.75	62.80	-0.8	7,650	-0.01%
2023/10/04	1	61.90	0	0.00	62.00	1	7,686	0.01%
2023/10/03	4.1	62.84	1	62.70	62.10	3.1	7,692	0.04%
2023/10/02	2	63.20	0	0.00	63.30	2	7,673	0.03%
2023/09/28	0	62.45	0.2	62.00	62.50	-0.2	7,649	0.00%
2023/09/27	1	61.80	1.5	61.45	61.80	-0.5	7,733	-0.01%
2023/09/26	0	0.00	2.1	62.81	62.20	-2.1	7,868	-0.03%
2023/09/25	11	63.53	10.1	63.80	63.20	1	7,928	0.01%
2023/09/22	0	0.00	18.1	62.87	63.40	-18.1	7,983	-0.23%
2023/09/21	12	63.49	2	64.50	63.30	10	7,989	0.13%
2023/09/20	3.3	65.57	13	65.23	65.00	-9.7	8,003	-0.12%
2023/09/19	2	67.95	2.5	67.68	67.80	-0.5	7,885	-0.01%
2023/09/18	1.3	67.83	6.3	68.24	67.30	-5	7,881	-0.06%
2023/09/15	0.2	68.80	1	68.90	68.40	-0.9	7,932	-0.01%
2023/09/14	4	68.38	3.4	68.30	68.30	0.7	8,033	0.01%
2023/09/13	24	68.66	27	68.91	69.30	-3	8,128	-0.04%
2023/09/12	43.4	68.50	31	68.50	68.20	12.4	8,139	0.15%
2023/09/11	1	67.20	32.3	66.44	65.60	-31.3	8,096	-0.39%
2023/09/08	28	65.42	3.3	65.81	65.80	24.7	8,040	0.31%
2023/09/07	3.3	65.46	11	65.27	65.00	-7.7	8,038	-0.10%
2023/09/06	8.5	65.15	9	65.23	65.00	-0.5	7,993	-0.01%
2023/09/05	5	64.50	13.3	64.21	64.40	-8.3	7,953	-0.10%
2023/09/04	0	0.00	1.8	62.02	63.30	-1.8	7,886	-0.02%
2023/09/01	0	62.40	0	62.50	62.70	0	7,876	0.00%
2023/08/31	12	62.27	1	62.10	62.50	11	7,809	0.14%
2023/08/30	0.2	62.20	4	62.15	62.00	-3.8	7,806	-0.05%
2023/08/29	0	61.40	0	0.00	61.50	0	7,807	0.00%
2023/08/28	7	62.27	0	0.00	61.10	7	7,794	0.09%
2023/08/25	0.3	61.40	1.1	61.23	61.50	-0.8	7,717	-0.01%
2023/08/24	3	61.60	1	62.10	61.40	2	7,713	0.03%
2023/08/23	7	60.39	4	60.45	60.90	3	7,717	0.04%
2023/08/21	0	0.00	10	58.50	58.60	-10	7,815	-0.13%
2023/08/18	1.1	58.03	1	58.30	58.20	0.1	7,805	0.00%
2023/08/17	0	58.70	0	0.00	59.00	0	7,784	0.00%
2023/08/16	0	58.30	0	58.00	58.00	0	7,780	0.00%
2023/08/15	5	57.90	5	58.00	58.40	0	7,789	0.00%
2023/08/14	2.2	56.85	7	56.91	57.30	-4.9	7,782	-0.06%
2023/08/11	1	59.00	3	58.90	58.80	-2	7,709	-0.03%
2023/08/10	0.1	59.60	1	59.50	59.50	-0.9	7,662	-0.01%
2023/08/09	1	60.40	0	0.00	60.70	1	7,615	0.01%
2023/08/08	4	60.75	1	62.00	60.80	3	7,593	0.04%
2023/08/07	1	61.20	0	0.00	61.70	1	7,542	0.01%
2023/08/04	1.1	60.40	0	0.00	60.80	1.1	7,438	0.01%
2023/08/02	5.3	60.54	5.1	60.25	60.40	0.2	7,414	0.00%
2023/08/01	29.2	60.71	1	60.90	60.70	28.2	7,291	0.39%
2023/07/31	7.3	64.42	1	63.30	61.70	6.3	7,170	0.09%
2023/07/28	6.1	64.05	10.5	63.86	64.10	-4.4	6,834	-0.06%
2023/07/27	3.1	60.61	3	60.93	61.50	0.1	6,461	0.00%
2023/07/26	0	0.00	1	61.60	61.40	-1	6,392	-0.02%
2023/07/25	0	62.15	4	62.30	62.40	-4	6,388	-0.06%
2023/07/24	21	61.79	0	0.00	61.80	21	6,360	0.33%
2023/07/21	24	62.47	25.9	63.14	63.30	-1.9	6,277	-0.03%
2023/07/20	27	62.89	22.1	63.66	63.90	4.9	6,173	0.08%
2023/07/19	84.4	64.13	51	63.72	63.50	33.4	6,018	0.56%
2023/07/18	2.4	62.59	31	62.50	63.00	-28.7	5,804	-0.49%
2023/07/17	1	62.70	6	62.30	62.30	-5	5,787	-0.09%
2023/07/14	32.4	62.83	3.5	61.63	61.10	28.9	5,768	0.50%
2023/07/13	2.1	62.23	1	62.20	62.00	1.1	5,679	0.02%
2023/07/12	12	60.98	0	0.00	60.70	12	5,566	0.22%
2023/07/11	0.2	61.00	9.3	61.09	61.40	-9.1	5,602	-0.16%
2023/07/07	0	0.00	2	60.50	60.40	-2	5,564	-0.04%
2023/07/06	1	61.00	1	61.90	61.00	0	5,565	0.00%
2023/07/05	0	63.20	3	63.30	62.40	-3	5,534	-0.05%
2023/07/04	4.2	62.71	5	62.96	62.90	-0.9	5,450	-0.02%
2023/07/03	0	61.90	0	0.00	61.40	0	5,325	0.00%
2023/06/30	0	0.00	2	59.30	60.90	-2	5,283	-0.04%
2023/06/29	5.3	60.08	0	0.00	60.30	5.3	5,241	0.10%
2023/06/28	7.1	61.65	10.2	61.38	61.10	-3.1	5,207	-0.06%
2023/06/27	0	60.70	0.1	60.90	60.40	-0.1	5,197	0.00%
2023/06/26	3	59.60	1	59.00	59.60	2	5,216	0.04%
2023/06/21	5.2	60.35	3.3	60.30	60.20	1.9	5,152	0.04%
2023/06/20	26.7	62.36	8	62.21	61.70	18.7	5,035	0.37%
2023/06/19	14.3	65.75	27.3	64.92	65.50	-12.9	4,856	-0.27%
2023/06/16	32.2	64.42	2.2	63.73	64.00	30	4,636	0.65%
2023/06/15	4.3	62.58	10.2	63.68	63.90	-5.9	4,478	-0.13%
2023/06/14	2.8	61.38	2	61.50	61.40	0.8	4,336	0.02%
2023/06/13	1	59.90	2	60.70	60.50	-1	4,458	-0.02%
2023/06/12	6	59.72	3	59.03	59.30	3	4,532	0.07%
2023/06/09	8	60.11	1	59.80	60.20	7	4,588	0.15%
2023/06/08	3	59.23	4	59.10	59.40	-1	4,606	-0.02%
2023/06/07	1.6	58.76	9	59.00	59.10	-7.4	4,715	-0.16%
2023/06/06	1.4	58.46	0	0.00	58.70	1.4	4,764	0.03%
2023/06/02	1	58.40	1	58.50	58.50	0	5,141	0.00%
2023/06/01	1	57.60	1	57.60	58.10	0	5,147	0.00%
2023/05/31	0	0.00	2	58.00	58.20	-2	5,204	-0.04%
2023/05/30	1	58.50	0	0.00	58.30	1	5,186	0.02%
2023/05/29	6	58.15	5.3	58.42	58.40	0.8	5,167	0.01%
2023/05/26	4	56.98	0.4	57.60	57.40	3.6	5,104	0.07%
2023/05/25	0	0.00	5	54.90	55.40	-5	4,929	-0.10%
2023/05/17	0.1	53.70	0	0.00	53.60	0.1	5,132	0.00%
2023/05/15	5	52.80	0	0.00	52.90	5	5,208	0.10%
2023/05/12	3	53.30	3	53.30	53.10	0	5,249	0.00%
2023/05/08	1	54.30	1	54.50	54.20	0	5,369	0.00%
2023/05/04	1	53.50	1	53.50	53.60	0	5,485	0.00%
2023/05/03	0	0.00	0	53.60	53.40	0	5,558	0.00%
2023/05/02	0	0.00	1	54.00	53.90	-1	5,576	-0.02%
2023/04/27	0	0.00	2	53.50	53.60	-2	5,651	-0.04%
2023/04/26	1	52.50	0	0.00	53.30	1	5,670	0.02%
2023/04/25	2	53.75	5	53.30	53.00	-3	5,641	-0.05%
2023/04/24	1.1	54.21	0	0.00	54.40	1.1	5,588	0.02%
2023/04/21	1	54.60	0	0.00	54.60	1	5,579	0.02%
2023/04/20	0	0.00	5	55.70	55.80	-5	5,528	-0.09%
2023/04/19	5.1	57.00	0	0.00	56.50	5.1	5,485	0.09%
2023/04/14	1	57.00	2	57.45	57.40	-1	5,383	-0.02%
2023/04/13	0	0.00	1	58.00	57.70	-1	5,332	-0.02%
2023/04/12	2.1	58.44	2	58.40	58.40	0.1	5,311	0.00%
2023/04/10	1	57.60	0	0.00	57.40	1	5,226	0.02%
2023/04/07	2	58.50	3	58.13	58.00	-1	5,191	-0.02%
2023/04/06	0	0.00	1	58.20	58.30	-1	5,139	-0.02%
2023/03/31	0	58.10	1	58.10	57.50	-1	5,082	-0.02%
2023/03/30	0	0.00	15	57.27	57.40	-15	5,037	-0.30%
2023/03/29	0	0.00	5	56.00	56.00	-5	5,003	-0.10%
2023/03/28	7	56.41	7	55.93	56.10	0	4,986	0.00%
2023/03/27	3	56.80	1	56.80	56.70	2	4,901	0.04%
2023/03/23	4	58.00	0	0.00	58.40	4	4,764	0.08%
2023/03/22	2	57.90	0.1	57.80	57.70	1.9	4,696	0.04%
2023/03/21	2	57.50	2	57.60	58.00	0	4,642	0.00%
2023/03/20	6	57.98	1	58.00	57.60	5	4,600	0.11%
2023/03/17	5.5	57.84	7	57.47	57.70	-1.5	4,536	-0.03%
2023/03/16	11	58.03	4	57.50	57.20	7	4,434	0.16%
2023/03/15	2	58.70	11	58.82	58.50	-9	4,213	-0.21%
2023/03/14	10	57.99	5	57.62	57.30	5	4,080	0.12%
2023/03/13	3	57.33	0.1	56.55	57.40	2.9	3,957	0.07%
2023/03/10	3	57.57	4	57.38	56.50	-1	3,845	-0.03%
2023/03/09	4	59.50	8	59.11	59.40	-4	3,717	-0.11%
2023/03/08	7	59.60	2	59.70	59.60	5	3,611	0.14%
2023/03/07	8	58.64	5	59.00	58.90	3	3,442	0.09%
2023/03/06	0	56.90	0	0.00	56.90	0	3,315	0.00%
2023/03/03	4	55.97	31	55.79	56.40	-27	3,276	-0.82%
2023/03/01	10	54.80	1	55.10	55.10	9	3,282	0.27%
2023/02/24	2	55.70	11	56.53	56.10	-9	3,275	-0.27%
2023/02/23	4	55.83	0	0.00	56.10	4	3,201	0.12%
2023/02/22	1	54.80	0	0.00	54.80	1	3,171	0.03%
2023/02/21	0	0.00	1	54.80	54.40	-1	3,187	-0.03%
2023/02/20	0	55.20	0	0.00	54.80	0	3,236	0.00%
2023/02/17	0	55.40	0	0.00	55.00	0	3,274	0.00%
2023/02/16	1	54.20	1	54.20	54.30	0	3,295	0.00%
2023/02/15	10	54.20	0	0.00	54.30	10	3,415	0.29%
2023/02/14	20	55.65	1	55.80	55.90	19	3,387	0.56%
2023/02/13	0	55.70	0	55.60	55.90	0	3,474	0.00%
2023/02/10	0	0.00	1	55.00	55.30	-1	3,588	-0.03%
2023/02/09	1	55.90	4	55.80	56.00	-3	3,616	-0.08%
2023/02/08	10	56.75	16	55.78	56.10	-6	3,639	-0.17%
2023/02/07	0	0.00	10	56.00	56.40	-10	3,581	-0.28%
2023/02/06	0	0.00	3.1	55.50	55.50	-3.1	3,626	-0.08%
2023/02/03	1	55.20	2	55.10	55.10	-1	3,748	-0.03%
2023/02/02	0	0.00	5	55.20	54.70	-5	3,735	-0.13%
2023/02/01	8	53.80	3	53.77	53.90	5	3,795	0.13%
2023/01/30	0	52.60	1	52.49	53.00	-1	3,744	-0.03%
2023/01/17	0	0.00	1	51.30	51.10	-1	3,697	-0.03%
2023/01/16	0	0.00	31	50.61	50.90	-31	3,724	-0.83%
2023/01/11	0.3	50.70	0	0.00	50.50	0.3	3,854	0.01%
2023/01/10	0.3	50.80	1	50.90	50.80	-0.8	3,918	-0.02%
2023/01/09	1	50.80	0	0.00	50.90	1	3,945	0.03%
2022/12/29	0	0.00	1	47.60	48.30	-1	4,076	-0.02%
2022/12/28	1.5	48.22	0	0.00	48.20	1.5	4,116	0.04%
2022/12/23	1	49.70	1	49.90	49.85	0	4,190	0.00%
2022/12/20	1	49.95	0	0.00	48.20	1	4,195	0.02%
2022/12/15	0	0.00	2	50.35	50.60	-2	4,210	-0.05%
2022/12/14	0	50.30	2	50.30	50.60	-2	4,232	-0.05%
2022/12/13	2	50.10	3	50.27	50.20	-1	4,254	-0.02%
2022/12/12	0.1	50.00	0	0.00	49.90	0.1	4,281	0.00%
2022/12/09	2	50.70	2	51.20	50.30	0	4,294	0.00%
2022/12/08	0	0.00	1	50.10	50.70	-1	4,313	-0.02%
2022/12/06	0	0.00	2	51.65	50.60	-2	4,321	-0.05%
2022/12/05	3	51.90	2	51.85	52.10	1	4,321	0.02%
2022/12/02	5	50.60	5	50.90	51.00	0	4,380	0.00%
2022/12/01	0	0.00	0	50.40	50.30	0	4,376	0.00%
2022/11/30	0.1	49.75	4	49.80	49.80	-3.9	4,355	-0.09%
2022/11/29	2	49.13	6	49.39	49.55	-4	4,402	-0.09%
2022/11/28	5	50.45	4	50.26	49.65	1	4,372	0.02%
2022/11/25	6	50.13	7.3	49.84	50.10	-1.3	4,293	-0.03%
2022/11/24	3	49.13	4	49.40	49.25	-1	4,259	-0.02%
2022/11/23	1	50.00	1	50.20	50.10	0	4,175	0.00%
2022/11/21	30.4	50.10	0	0.00	50.10	30.4	4,172	0.73%
2022/11/18	0	0.00	1	50.20	50.10	-1	4,186	-0.02%
2022/11/17	0	50.20	1	50.10	50.30	-1	4,147	-0.02%
2022/11/16	0	0.00	1.3	49.54	50.00	-1.3	4,132	-0.03%
2022/11/15	1	48.85	2	48.45	48.90	-1	4,093	-0.02%
2022/11/14	11	48.75	0	0.00	48.70	11	4,045	0.27%
2022/11/11	2	47.95	4	47.84	48.35	-2	3,975	-0.05%
2022/11/10	3	46.32	2	45.90	46.75	1	3,816	0.03%
2022/11/09	0	0.00	4	46.30	46.15	-4	3,794	-0.11%
2022/11/08	1	45.20	0	0.00	45.30	1	3,716	0.03%
2022/11/07	3	45.02	1	44.85	44.85	2	3,619	0.06%
2022/11/02	2	43.95	1	44.00	43.85	1	3,611	0.03%
2022/11/01	2.1	43.66	2	43.75	43.95	0	3,661	0.00%
2022/10/28	2	42.68	2	42.50	41.65	0	3,615	0.00%
2022/10/25	1	40.20	11	40.63	39.75	-10	3,551	-0.28%
2022/10/24	11	39.95	0.1	39.70	39.70	10.9	3,576	0.30%
2022/10/20	9.1	38.85	9	38.81	38.85	0.1	3,572	0.00%
2022/10/19	13	39.59	13	39.80	39.30	0	3,566	0.00%
2022/10/18	12	40.03	12	40.77	40.15	0	3,549	0.00%
2022/10/14	0	0.00	1	40.00	40.70	-1	3,541	-0.03%
2022/10/13	8.1	38.69	8	39.59	38.50	0.1	3,635	0.00%
2022/10/12	3	40.23	2	40.65	40.15	1	3,611	0.03%
2022/10/11	2	42.18	3	41.67	41.00	-1	3,652	-0.03%
2022/10/07	2	44.30	2	44.33	44.25	0	3,672	0.00%
2022/10/06	1	44.10	1	44.15	44.15	0	3,702	0.00%
2022/10/05	1	44.35	0	0.00	43.60	1	3,719	0.03%
2022/10/03	0	0.00	6	42.71	42.50	-6	3,799	-0.16%
2022/09/30	2	41.25	8	41.18	41.80	-6	3,847	-0.16%
2022/09/29	1	40.70	1	40.75	40.90	0	3,860	0.00%
2022/09/28	0	0.00	1	39.85	39.40	-1	3,851	-0.03%
2022/09/26	11.1	41.70	10	40.92	40.65	1.1	3,860	0.03%
2022/09/15	0	0.00	1	46.10	46.10	-1	4,002	-0.02%
2022/09/14	2	46.60	0	0.00	46.80	2	4,046	0.05%
2022/09/13	0	0.00	0	46.70	46.70	0	4,061	0.00%
2022/09/12	0	0.00	12	46.70	46.65	-12	4,086	-0.29%
2022/09/08	0	44.45	0	0.00	46.00	0	4,072	0.00%
2022/09/06	0	0.00	2	43.32	43.25	-2	4,107	-0.05%
2022/08/31	1	45.10	10	45.75	45.80	-9	4,218	-0.21%
2022/08/30	0	0.00	5	45.01	44.95	-5	4,227	-0.12%
2022/08/29	0	0.00	1	44.80	44.80	-1	4,249	-0.02%
2022/08/26	1	46.30	0	0.00	45.55	1	4,283	0.02%
2022/08/25	5	45.52	0	0.00	46.10	5	4,437	0.11%
2022/08/24	0	44.50	0	0.00	44.50	0	4,566	0.00%
2022/08/22	0.1	45.02	0	0.00	44.80	0.1	4,663	0.00%
2022/08/18	1	45.80	0	0.00	45.65	1	4,581	0.02%
2022/08/17	1	46.15	1	46.00	45.85	0	4,553	0.00%
2022/08/16	0	45.51	0	0.00	45.60	0	4,514	0.00%
2022/08/15	0	0.00	21	45.03	44.95	-21	4,458	-0.47%
2022/08/12	22	44.19	0	0.00	44.10	22	4,395	0.50%
2022/08/11	1	43.75	2	43.53	43.50	-1	4,350	-0.02%
2022/08/10	0	0.00	5	43.06	43.00	-5	4,290	-0.12%
2022/08/09	6.1	43.05	0	0.00	43.50	6.1	4,269	0.14%
2022/08/08	3.1	42.51	7	43.21	43.50	-4	4,212	-0.09%
2022/08/05	3	41.35	4	41.50	41.50	-1	4,074	-0.02%
2022/08/04	2	41.28	1	40.85	41.00	1	4,032	0.02%
2022/08/03	0	0.00	1	40.10	40.80	-1	3,925	-0.03%
2022/08/01	1	41.65	6	41.64	41.20	-5	3,837	-0.13%
2022/07/29	1	40.80	2	41.08	41.15	-1	3,775	-0.03%
2022/07/26	0.1	38.70	0	0.00	38.30	0.1	3,615	0.00%
2022/07/25	2	39.73	2	39.80	39.65	0	3,564	0.00%
2022/07/22	3	40.38	4	40.21	40.15	-1	3,526	-0.03%
2022/07/21	1	40.45	0	0.00	40.45	1	3,515	0.03%
2022/07/20	1	40.40	2	40.10	39.60	-1	3,490	-0.03%
2022/07/19	0.1	38.70	6	38.45	38.60	-6	3,402	-0.17%
2022/07/18	6	37.91	1	38.35	38.70	5	3,375	0.15%
2022/07/15	2	37.25	0	0.00	37.55	2	3,286	0.06%
2022/07/14	2	35.40	2	36.00	36.25	0	3,222	0.00%
2022/07/13	2	35.85	0	0.00	35.75	2	3,171	0.06%
2022/07/08	21	36.82	1	36.70	37.25	20	3,019	0.66%
2022/07/07	3	33.80	0	0.00	34.50	3	2,966	0.10%
2022/07/06	35.1	34.78	0	0.00	34.05	35.1	2,969	1.18%
2022/07/05	1	34.70	9	34.78	35.10	-8	2,965	-0.27%
2022/07/01	0	0.00	1	34.65	34.55	-1	2,934	-0.03%
2022/06/30	0	0.00	4	36.08	35.90	-4	2,892	-0.14%
2022/06/29	3	37.10	3	37.45	37.20	0	2,842	0.00%
2022/06/28	5	37.90	0	0.00	37.95	5	2,805	0.18%
2022/06/24	0	0.00	2	38.90	38.60	-2	2,734	-0.07%
2022/06/22	6	39.93	5	39.15	39.00	1	2,673	0.04%
2022/06/21	8	40.83	0	0.00	41.00	8	2,602	0.31%
2022/06/17	1	43.15	1	42.70	43.10	0	2,524	0.00%
2022/06/16	5	46.54	2	46.38	44.70	3	2,470	0.12%
2022/06/13	6	50.22	1	50.10	50.00	5	2,307	0.22%
2022/06/10	0	0.00	22	51.07	51.10	-22	2,266	-0.97%
2022/06/09	0	0.00	42	50.90	50.50	-42	2,219	-1.89%
2022/06/08	2	50.25	2	50.05	50.10	0	2,172	0.00%
2022/06/07	1	49.70	11	50.18	50.00	-10	2,161	-0.46%
2022/06/06	3	49.70	25.2	50.24	50.20	-22.2	2,140	-1.04%
2022/06/02	5	50.38	39.1	50.30	50.40	-34.1	2,125	-1.60%
2022/06/01	127	50.00	5.9	48.97	49.60	121.1	1,963	6.17%	大買/鉅額交易
2022/05/31	8.1	47.82	22	47.94	48.25	-13.9	1,806	-0.77%
2022/05/30	28	46.74	1	47.40	47.40	27	1,732	1.56%
2022/05/17	0	45.45	0	0.00	45.60	0	1,908	0.00%
2022/05/13	1	43.45	1	43.60	44.40	0	1,953	0.00%
2022/05/12	0	0.00	1	43.15	43.15	-1	1,991	-0.05%
2022/05/10	1	44.25	1	44.35	44.60	0	2,093	0.00%
2022/05/09	2	45.03	2	44.75	44.70	0	2,170	0.00%
2022/05/05	4	45.71	1	46.00	45.45	3	2,198	0.14%
2022/04/28	2	43.35	2	43.70	43.50	0	2,326	0.00%
2022/04/27	0	0.00	1	42.75	42.85	-1	2,343	-0.04%
2022/04/26	2	44.40	0	0.00	44.00	2	2,325	0.09%
2022/04/22	0	0.00	2	46.85	46.85	-2	2,322	-0.09%
2022/04/21	1	47.50	0	0.00	47.10	1	2,349	0.04%
2022/04/20	0.1	47.25	0	0.00	47.10	0.1	2,418	0.00%
2022/04/19	0	46.55	0	0.00	46.25	0	2,434	0.00%
2022/04/18	6.1	45.62	2	45.85	45.65	4.1	2,511	0.16%
2022/04/13	4	46.10	2	46.10	46.55	2	2,640	0.08%
2022/04/12	1	46.90	0	0.00	46.10	1	2,646	0.04%
2022/04/11	0	0.00	4	48.00	47.60	-4	2,621	-0.15%
2022/04/07	0	48.30	0	0.00	48.20	0	2,655	0.00%
2022/04/06	0	0.00	1	48.75	48.85	-1	2,656	-0.04%
2022/04/01	6	49.58	0	0.00	49.60	6	2,671	0.22%
2022/03/28	5	49.50	0	0.00	49.65	5	2,751	0.18%
2022/03/25	0	50.90	0	0.00	50.50	0	2,738	0.00%
2022/03/23	1	50.80	1	50.70	50.70	0	2,768	0.00%
2022/03/18	2	50.45	2	50.50	50.40	0	2,895	0.00%
2022/03/17	4	49.85	4	50.40	50.30	0	2,898	0.00%
2022/03/16	2	48.35	0	0.00	48.40	2	2,882	0.07%
2022/03/14	0	50.20	0	0.00	50.20	0	2,924	0.00%
2022/03/11	0	50.30	0	0.00	49.95	0	2,991	0.00%
2022/03/10	0.1	50.50	0	0.00	50.50	0.1	3,021	0.00%
2022/03/08	3	49.47	2	49.23	48.30	1	3,136	0.03%
2022/03/04	1.1	51.80	1.1	51.72	51.70	0	3,246	0.00%
2022/03/03	5	52.12	1	52.00	52.00	4	3,297	0.12%
2022/03/02	0.1	51.10	0	0.00	51.30	0.1	3,400	0.00%
2022/03/01	1	51.10	1	51.30	51.30	0	3,507	0.00%
2022/02/25	0.1	49.98	2	50.40	50.60	-1.9	3,573	-0.05%
2022/02/24	5	50.05	5	49.15	49.20	0	3,643	0.00%
2022/02/23	2.2	50.23	3	50.63	50.50	-0.8	3,777	-0.02%
2022/02/22	8.1	50.70	1	50.30	50.00	7.1	3,815	0.19%
2022/02/21	2	51.10	1	51.30	51.50	1	3,828	0.03%
2022/02/18	0	51.70	0	0.00	51.50	0	3,877	0.00%
2022/02/17	0	0.00	1	52.00	51.70	-1	3,931	-0.03%
2022/02/16	6.1	51.93	3	51.67	51.70	3.1	4,002	0.08%
2022/02/15	0.2	51.80	0	0.00	51.20	0.2	4,080	0.00%
2022/02/14	2.1	51.52	0	0.00	51.60	2.1	4,139	0.05%
2022/02/11	0.4	53.36	2	53.25	53.00	-1.7	4,157	-0.04%
2022/02/10	2	54.20	4	55.00	53.70	-2	4,226	-0.05%
2022/02/09	5	54.12	2	53.50	54.40	3	4,347	0.07%
2022/02/08	1	52.10	0	0.00	52.10	1	4,403	0.02%
2022/02/07	0.1	52.08	0	0.00	51.90	0.1	4,489	0.00%
2022/01/26	0.2	52.30	1	52.80	52.20	-0.8	4,650	-0.02%
2022/01/25	0	0.00	1	53.00	52.10	-1	4,793	-0.02%
2022/01/24	0.3	53.20	1	52.50	53.00	-0.8	4,966	-0.02%
2022/01/20	2	53.70	6	53.70	53.30	-4	5,229	-0.08%
2022/01/19	0	0.00	1	53.40	53.20	-1	5,266	-0.02%
2022/01/18	21	53.64	0	0.00	52.70	21	5,333	0.39%
2022/01/17	31	53.26	0	0.00	53.20	31	5,378	0.58%
2022/01/14	3	51.87	1	52.10	51.90	2	5,469	0.04%
2022/01/12	2	51.95	0	0.00	52.00	2	5,617	0.04%
2022/01/11	1	52.60	0	0.00	52.20	1	5,670	0.02%
2022/01/07	2.1	53.05	1	53.50	52.70	1.1	5,829	0.02%
2022/01/06	2.1	53.36	0	0.00	54.10	2.1	5,840	0.04%
2022/01/05	1	53.90	0	0.00	54.60	1	5,891	0.02%
2022/01/03	3	54.70	12	55.50	54.70	-9	6,104	-0.15%
2021/12/29	1	55.40	1	55.70	55.70	0	6,262	0.00%
2021/12/27	1	55.30	0	0.00	55.30	1	6,487	0.02%
2021/12/24	0	0.00	36	55.10	55.30	-36	6,582	-0.55%
2021/12/23	19	55.00	0	0.00	54.80	19	6,681	0.28%
2021/12/22	10	55.40	0	0.00	55.50	10	6,810	0.15%
2021/12/20	1	54.30	0	0.00	54.10	1	6,999	0.01%
2021/12/16	1	55.00	0	0.00	55.20	1	7,242	0.01%
2021/12/15	1	54.00	3	54.37	54.30	-2	7,325	-0.03%
2021/12/14	2	53.90	2	54.40	53.50	0	7,377	0.00%
2021/12/13	0	0.00	1	55.40	55.10	-1	7,484	-0.01%
2021/12/08	0	0.00	1	56.20	56.30	-1	7,967	-0.01%
2021/12/07	2	55.70	0	0.00	55.60	2	8,109	0.02%
2021/12/03	1	57.50	3	57.60	57.60	-2	8,616	-0.02%
2021/12/02	1	57.00	0	0.00	56.90	1	8,791	0.01%
2021/12/01	1	56.70	8	56.70	56.70	-7	9,061	-0.08%
2021/11/30	3	56.10	4	54.10	55.50	-1	9,265	-0.01%
2021/11/29	4	53.30	4	53.33	54.40	0	9,701	0.00%
2021/11/26	4	53.50	9	54.04	53.00	-5	10,180	-0.05%
2021/11/25	2	55.00	1	55.60	54.90	1	10,603	0.01%
2021/11/24	9	55.96	0	0.00	56.00	9	12,244	0.07%
2021/11/23	13.4	56.20	8.8	56.26	56.00	4.6	13,642	0.03%
2021/11/22	4	57.00	5.2	56.13	57.60	-1.2	13,796	-0.01%
2021/11/19	9	56.71	0	0.00	56.60	9	13,942	0.06%
2021/11/18	4	57.75	32	57.99	57.30	-28	14,141	-0.20%
2021/11/17	3.1	57.50	4	57.85	57.70	-0.9	14,253	-0.01%
2021/11/16	3	57.07	11.5	57.15	57.40	-8.5	14,345	-0.06%
2021/11/15	5	57.90	26.1	57.89	58.30	-21.1	14,469	-0.15%
2021/11/12	3	58.23	4.2	57.23	57.20	-1.2	14,623	-0.01%
2021/11/11	1	58.23	1	58.30	58.60	0	14,677	0.00%
2021/11/10	2.1	58.39	11	58.24	59.40	-8.9	14,744	-0.06%
2021/11/09	2	58.85	0	0.00	58.50	2	14,990	0.01%
2021/11/08	43	61.48	16.1	59.76	58.90	27	15,168	0.18%
2021/11/05	2.1	60.85	6	60.78	61.30	-4	15,129	-0.03%
2021/11/04	4	59.13	20	59.00	59.50	-16	15,237	-0.10%
2021/11/03	13	58.28	45.3	58.29	58.20	-32.3	15,291	-0.21%
2021/11/02	10.2	60.22	5	60.26	59.80	5.2	15,548	0.03%
2021/11/01	23.3	60.60	8	60.83	61.50	15.3	15,592	0.10%
2021/10/29	29	59.65	12.5	59.92	59.40	16.5	15,652	0.11%
2021/10/28	1	58.00	2	57.85	57.70	-1	15,872	-0.01%
2021/10/27	1	56.71	0	0.00	57.50	1	16,604	0.01%
2021/10/26	4.5	57.00	3	57.10	56.80	1.5	16,845	0.01%
2021/10/25	0	0.00	0.1	57.42	58.10	-0.1	16,942	0.00%
2021/10/22	1.1	57.41	3	58.07	57.70	-1.9	17,212	-0.01%
2021/10/21	3	58.07	3	58.30	56.60	0	17,370	0.00%
2021/10/20	31	58.15	7	57.86	58.00	24	17,637	0.14%
2021/10/19	1	56.50	0	0.00	57.50	1	17,857	0.01%
2021/10/18	1.1	56.87	30	55.40	55.40	-28.9	18,163	-0.16%
2021/10/15	10.1	55.83	4	56.70	56.70	6.1	18,840	0.03%
2021/10/13	3	52.60	14	52.94	53.50	-11	20,004	-0.05%
2021/10/12	1.1	52.20	17	53.24	52.90	-15.9	20,096	-0.08%
2021/10/08	2	56.14	5	55.90	55.90	-3	20,389	-0.01%
2021/10/07	1	56.30	0	0.00	56.30	1	21,687	0.00%
2021/10/06	5	54.90	6	55.08	54.10	-1	22,623	0.00%
2021/10/05	3.2	54.75	2	54.75	55.60	1.2	22,723	0.01%
2021/10/04	5	55.62	7	55.60	54.70	-2	22,591	-0.01%
2021/10/01	1.2	55.67	5	56.16	55.70	-3.8	22,740	-0.02%
2021/09/30	3	56.50	1	57.70	58.50	2	22,859	0.01%
2021/09/29	9.1	57.59	24	57.14	57.20	-14.9	22,762	-0.07%
2021/09/28	12	60.91	7	59.89	60.60	5	22,649	0.02%
2021/09/27	33.3	61.67	26	60.92	60.50	7.3	22,617	0.03%
2021/09/24	20	62.17	14	63.04	62.90	6	22,495	0.03%
2021/09/23	3	60.27	20	60.54	60.00	-17	22,317	-0.08%
2021/09/22	3.1	60.06	8	60.01	59.60	-4.9	22,350	-0.02%
2021/09/17	8.3	61.90	2	61.85	62.40	6.3	22,326	0.03%
2021/09/16	19.1	62.95	8	62.09	61.80	11.1	22,421	0.05%
2021/09/15	5	63.88	0	0.00	64.30	5	22,291	0.02%
2021/09/14	8	63.35	13.1	62.99	64.60	-5.1	22,151	-0.02%
2021/09/13	13	64.85	1	64.10	64.00	12	21,953	0.05%
2021/09/10	13	65.58	14	65.41	65.60	-1	21,916	0.00%
2021/09/09	45	65.80	64	66.07	66.40	-19	21,738	-0.09%
2021/09/08	64	65.00	8.2	64.62	63.00	55.8	21,414	0.26%
2021/09/07	12.1	65.84	42.5	64.83	65.80	-30.5	21,179	-0.14%
2021/09/06	13.5	68.04	40.1	67.10	66.40	-26.6	20,977	-0.13%
2021/09/03	31.2	67.50	17	67.51	67.30	14.2	20,743	0.07%
2021/09/02	28	67.51	33	66.98	65.80	-5	20,805	-0.02%
2021/09/01	58	69.84	33.1	69.70	69.00	24.9	20,307	0.12%
2021/08/31	98	69.42	78	69.94	71.80	20	19,856	0.10%
2021/08/30	143	69.32	107	69.23	70.20	36	19,361	0.19%	大買/大賣/
2021/08/27	62.1	66.87	109	67.83	69.10	-46.9	17,627	-0.27%	大賣/
2021/08/26	18	62.49	38	62.60	62.90	-20	16,152	-0.12%
2021/08/25	37	62.11	42	61.98	62.00	-5	15,912	-0.03%
2021/08/24	45.1	60.87	26	60.34	62.40	19.1	15,598	0.12%
2021/08/23	4	59.38	5	59.68	60.10	-1	15,377	-0.01%
2021/08/20	16	57.81	18	57.61	58.20	-2	15,262	-0.01%
2021/08/19	32	57.62	33	57.71	57.20	-1	15,117	-0.01%
2021/08/18	23	57.32	17	56.57	59.40	6	14,921	0.04%
2021/08/17	2	56.55	9	56.14	54.30	-7	14,733	-0.05%
2021/08/16	14	56.72	8	56.85	56.50	6	14,598	0.04%
2021/08/13	12.2	59.38	10	58.73	56.80	2.2	14,477	0.02%
2021/08/12	4	58.50	5	59.36	60.80	-1	14,211	-0.01%
2021/08/11	9.1	59.54	30	59.38	58.80	-20.9	13,972	-0.15%
2021/08/10	10	60.24	10.5	60.36	61.00	-0.5	13,860	0.00%
2021/08/09	5	60.64	3.2	61.55	60.40	1.8	13,700	0.01%
2021/08/06	49	63.49	34.9	62.67	61.70	14.1	13,599	0.10%
2021/08/05	9.5	62.40	3	62.57	63.10	6.5	13,217	0.05%
2021/08/04	19.9	62.98	10	63.02	62.70	9.9	13,128	0.08%
2021/08/03	25.1	63.58	44	63.27	63.00	-18.9	12,951	-0.15%
2021/08/02	106.1	62.36	60.5	62.36	63.00	45.7	12,488	0.37%	大買/
2021/07/30	17	58.94	13	58.57	59.20	4	11,748	0.03%
2021/07/29	34	56.54	17.3	56.89	57.70	16.7	11,553	0.14%
2021/07/28	7	55.39	23	54.64	55.70	-16	11,426	-0.14%
2021/07/27	12	58.23	342	58.22	57.50	-330	11,225	-2.94%	大賣/鉅額交易
2021/07/26	45	59.59	21	59.40	59.90	24	11,074	0.22%
2021/07/23	21.3	58.05	6	58.20	57.20	15.3	10,768	0.14%
2021/07/22	26	58.94	5.1	59.70	59.50	20.9	10,663	0.20%
2021/07/21	34.1	59.86	53.9	60.23	58.50	-19.8	10,434	-0.19%
2021/07/20	42.6	57.04	34	57.22	58.30	8.6	9,936	0.09%
2021/07/19	19.3	54.91	13	55.28	54.40	6.3	9,056	0.07%
2021/07/16	3	51.70	8	52.23	53.30	-5	8,738	-0.06%
2021/07/15	23	52.61	39.2	52.43	52.40	-16.2	8,594	-0.19%
2021/07/14	413.4	56.34	68	54.91	55.90	345.4	8,222	4.20%	大買/鉅額交易
2021/07/13	33.1	51.38	99.1	52.07	52.10	-65.9	6,875	-0.96%
2021/07/12	6	47.94	12	47.76	48.15	-6	5,872	-0.10%
2021/07/09	3.2	46.85	4	46.78	46.90	-0.8	5,727	-0.01%
2021/07/08	18.1	47.46	27	47.46	46.85	-8.9	5,860	-0.15%
2021/07/07	25.2	46.79	19	46.68	47.00	6.2	5,729	0.11%
2021/07/06	0	0.00	1	45.90	45.75	-1	5,640	-0.02%
2021/07/05	1	45.95	0	0.00	45.95	1	5,715	0.02%
2021/07/02	0	0.00	3	44.67	45.20	-3	5,800	-0.05%
2021/07/01	39	44.66	1	44.55	44.40	38	5,925	0.64%
2021/06/30	1	45.00	1	45.00	45.20	0	5,954	0.00%
2021/06/29	3	44.90	5	44.70	44.50	-2	5,939	-0.03%
2021/06/25	51.1	44.94	4	45.61	45.80	47.1	5,910	0.80%
2021/06/24	2	44.50	1	44.60	44.30	1	5,780	0.02%
2021/06/23	3	44.42	0	0.00	44.50	3	5,913	0.05%
2021/06/21	3	43.58	0	0.00	44.15	3	5,940	0.05%
2021/06/18	1	44.00	1	44.35	44.50	0	5,988	0.00%
2021/06/16	0	0.00	59	44.00	43.50	-59	6,072	-0.97%
2021/06/15	0	0.00	5	43.95	43.85	-5	6,117	-0.08%
2021/06/11	0	0.00	3.1	44.81	44.20	-3.1	6,144	-0.05%
2021/06/10	14	45.30	30.1	45.19	44.50	-16.1	6,097	-0.26%
2021/06/09	29	44.12	11	43.95	44.20	18	5,872	0.31%
2021/06/08	0	0.00	1	43.65	44.10	-1	5,903	-0.02%
2021/06/07	8	42.82	0	0.00	43.00	8	5,914	0.14%
2021/06/04	1	42.00	0	0.00	41.95	1	5,935	0.02%
2021/05/31	0	0.00	1.1	42.98	42.50	-1.1	6,250	-0.02%
2021/05/28	60.5	42.54	2	42.53	42.55	58.5	6,332	0.92%
2021/05/27	0	0.00	0.1	40.45	40.95	-0.1	6,428	0.00%
2021/05/26	1	40.95	0	0.00	40.60	1	6,573	0.02%
2021/05/25	1.1	40.11	1	40.10	40.30	0.1	6,682	0.00%
2021/05/24	0.3	39.51	0.2	39.25	39.60	0.1	6,805	0.00%
2021/05/21	1	39.45	0	0.00	39.65	1	6,941	0.01%
2021/05/20	2	39.80	1	39.45	39.40	1	7,100	0.01%
2021/05/19	0.1	38.96	1.9	38.75	39.20	-1.8	7,278	-0.02%
2021/05/18	5	37.94	0	0.00	38.80	5	7,498	0.07%
2021/05/17	0.1	36.24	1	35.80	36.15	-0.9	7,924	-0.01%
2021/05/14	4.1	39.11	2	38.60	38.55	2.1	8,395	0.02%
2021/05/12	0	0.00	13	39.20	38.40	-13	9,528	-0.14%
2021/05/11	1	41.02	0.2	41.85	40.55	0.8	9,544	0.01%
2021/05/10	0.2	43.00	2	43.08	43.00	-1.8	9,531	-0.02%
2021/05/06	0.1	41.75	2	41.78	40.90	-1.9	9,609	-0.02%
2021/05/05	2	42.50	9	42.52	42.00	-7	9,654	-0.07%
2021/05/04	8.1	42.93	68	43.72	42.95	-59.9	9,828	-0.61%
2021/05/03	19	45.45	7.5	45.34	44.70	11.6	9,932	0.12%
2021/04/29	5	47.53	1.2	48.13	47.20	3.8	9,931	0.04%
2021/04/28	12	48.05	6.1	47.83	48.00	6	10,555	0.06%
2021/04/27	62	48.04	5.2	47.47	47.25	56.8	10,606	0.54%
2021/04/26	23	47.48	7	47.64	47.90	16	10,663	0.15%
2021/04/23	1	45.15	2	45.40	46.00	-1	10,433	-0.01%
2021/04/22	1	45.60	1.2	46.33	44.70	-0.2	10,474	0.00%
2021/04/20	0	0.00	2	46.10	46.05	-2	10,472	-0.02%
2021/04/19	0	0.00	6	45.28	45.35	-6	10,944	-0.05%
2021/04/16	1	44.70	2	45.15	45.05	-1	11,042	-0.01%
2021/04/15	0	0.00	2	44.50	44.50	-2	11,014	-0.02%
2021/04/14	7.1	43.90	3	43.90	44.05	4.1	11,015	0.04%
2021/04/13	1.2	45.20	8	45.39	45.15	-6.9	10,919	-0.06%
2021/04/12	2	47.20	6.8	46.35	46.10	-4.8	10,932	-0.04%
2021/04/09	10	46.20	11	46.82	46.70	-1	10,850	-0.01%
2021/04/08	13	46.42	0	0.00	46.75	13	10,773	0.12%
2021/04/07	10.1	45.96	21	46.68	46.70	-10.9	10,641	-0.10%
2021/04/01	8.1	44.82	3	44.90	44.90	5.1	10,468	0.05%
2021/03/31	6	45.21	1	45.15	45.00	5	10,460	0.05%
2021/03/30	1.1	45.59	0	0.00	45.35	1.1	10,427	0.01%
2021/03/29	3	45.83	0	0.00	45.85	3	10,330	0.03%
2021/03/26	5.1	45.96	16	46.33	45.90	-10.9	10,305	-0.11%
2021/03/24	0	0.00	5	44.85	44.60	-5	10,119	-0.05%
2021/03/23	3	45.40	0	0.00	45.20	3	10,091	0.03%
2021/03/22	5	45.02	1.2	44.50	45.10	3.8	9,994	0.04%
2021/03/19	1	44.05	1	44.10	44.05	0	9,966	0.00%
2021/03/18	1	44.50	0	0.00	44.35	1	9,987	0.01%
2021/03/17	3	44.00	2	44.10	44.00	1	10,005	0.01%
2021/03/16	2	44.13	0	0.00	43.80	2	10,040	0.02%
2021/03/15	13	44.01	1	44.65	43.85	12	10,186	0.12%
2021/03/12	1	44.55	0	0.00	44.25	1	10,161	0.01%
2021/03/11	3.3	43.81	3	44.03	44.15	0.3	10,189	0.00%
2021/03/09	1.1	42.24	2	42.20	42.45	-1	10,149	-0.01%
2021/03/08	1	44.05	0	0.00	43.30	1	10,122	0.01%
2021/03/05	1	44.00	1	43.35	43.90	0	10,168	0.00%
2021/03/04	23	43.99	14	43.72	43.60	9	10,221	0.09%
2021/03/03	27	44.77	2	44.80	44.80	25	10,155	0.25%
2021/03/02	11.1	46.30	1	46.70	45.50	10.1	10,088	0.10%
2021/02/26	2	45.78	1	45.80	45.90	1	10,030	0.01%
2021/02/25	2	45.60	0	0.00	45.35	2	10,222	0.02%
2021/02/24	4	46.21	1	46.85	45.60	3	10,283	0.03%
2021/02/23	3.6	46.23	0	0.00	46.15	3.6	10,120	0.04%
2021/02/22	2.2	46.15	2	45.90	46.80	0.2	9,978	0.00%
2021/02/19	4.4	46.31	5	46.71	46.15	-0.6	9,808	-0.01%
2021/02/18	4.2	47.42	62.1	47.85	47.50	-57.9	9,634	-0.60%
2021/02/17	20	48.45	56.1	48.66	49.00	-36.1	9,409	-0.38%
2021/02/05	42	47.58	29	47.88	47.55	13	8,932	0.15%
2021/02/04	26	47.05	15.2	46.53	47.80	10.8	8,421	0.13%
2021/02/03	73	45.65	6	45.47	45.70	67	7,728	0.87%
2021/02/02	5	42.94	5	43.02	43.60	0	7,246	0.00%
2021/01/29	0	42.45	12	42.54	41.65	-12	7,136	-0.17%
2021/01/28	5	43.42	1	43.05	42.80	4	7,095	0.06%
2021/01/27	1	44.80	4	44.43	44.25	-3	7,018	-0.04%
2021/01/26	6	43.75	9.1	43.92	43.80	-3.1	6,880	-0.05%
2021/01/25	3	43.68	3	43.67	43.80	0	6,672	0.00%
2021/01/22	8	41.86	7	41.61	42.20	1	6,492	0.02%
2021/01/21	145	44.30	131	43.64	41.60	14	6,384	0.22%	大買/大賣/
2021/01/20	1	41.10	12	41.70	42.00	-11	5,695	-0.19%
2021/01/19	27	41.46	24	41.12	40.95	3	5,494	0.05%
2021/01/18	1	39.05	5	39.29	40.25	-4	5,361	-0.07%
2021/01/15	2	39.95	0	0.00	39.90	2	5,287	0.04%
2021/01/14	5	40.69	2	40.75	40.75	3	5,203	0.06%
2021/01/13	3.1	40.53	0	0.00	40.40	3.1	5,162	0.06%
2021/01/12	21	41.77	12	41.47	40.35	9	5,046	0.18%
2021/01/11	1	40.15	2	40.28	40.35	-1	4,488	-0.02%
2021/01/08	0	0.00	1	39.10	38.55	-1	4,357	-0.02%
2021/01/06	2.1	38.91	0	0.00	38.95	2.1	4,378	0.05%
2021/01/05	3	40.08	2	39.43	39.75	1	4,303	0.02%
2021/01/04	0	0.00	5	38.85	39.00	-5	4,202	-0.12%
2020/12/31	0	0.00	0	38.55	38.65	0	4,173	0.00%
2020/12/28	0.1	38.50	1	38.70	38.55	-0.9	4,160	-0.02%
2020/12/25	0	0.00	4	38.35	38.45	-4	4,141	-0.10%
2020/12/23	2	37.55	0	0.00	37.50	2	4,149	0.05%
2020/12/18	0	0.00	16	38.05	37.90	-16	4,163	-0.38%
2020/12/17	0	0.00	14	38.18	38.30	-14	4,162	-0.34%
2020/12/15	1	38.60	1	39.50	38.15	0	4,202	0.00%
2020/12/14	2	39.38	2	39.43	39.50	0	4,167	0.00%
2020/12/11	1	39.35	6	39.39	39.45	-5	4,307	-0.12%
2020/12/10	1	40.20	0	0.00	40.10	1	4,403	0.02%
2020/12/09	1	41.35	8	39.90	41.05	-7	4,306	-0.16%
2020/12/08	3	39.62	0	0.00	39.00	3	4,136	0.07%
2020/12/07	17	39.19	2	39.43	39.50	15	4,081	0.37%
2020/12/04	0	0.00	11	38.15	38.85	-11	3,990	-0.28%
2020/12/03	4	38.53	29	38.23	37.90	-25	3,969	-0.63%
2020/12/02	3	38.67	0	0.00	38.40	3	3,929	0.08%
2020/12/01	0.1	37.50	0.1	37.50	38.40	0	3,859	0.00%
2020/11/30	9	37.84	2	37.63	37.35	7	3,775	0.19%
2020/11/27	5.1	37.25	10	37.05	37.15	-4.9	3,702	-0.13%
2020/11/25	0.2	36.74	34	36.80	36.80	-33.8	3,678	-0.92%
2020/11/24	40	38.15	5.1	37.47	37.40	35	3,630	0.96%
2020/11/23	2.1	36.32	9	36.46	37.10	-6.9	3,319	-0.21%
2020/11/18	0	0.00	5	35.40	35.10	-5	3,224	-0.16%
2020/11/17	19	35.57	0	0.00	35.35	19	3,246	0.59%
2020/11/16	15	35.13	1	35.15	35.15	14	3,318	0.42%
2020/11/10	2	34.63	2	34.48	34.60	0	3,568	0.00%
2020/11/09	20	34.56	5	34.40	34.80	15	3,603	0.42%
2020/11/06	30	34.18	10	33.90	33.95	20	3,620	0.55%
2020/11/05	0	33.60	2	33.80	34.00	-2	3,702	-0.05%
2020/11/03	0	0.00	8	33.11	33.05	-8	3,824	-0.21%
2020/11/02	0	0.00	2	33.00	32.95	-2	3,984	-0.05%
2020/10/30	0	0.00	6	34.18	33.35	-6	4,038	-0.15%
2020/10/29	0	0.00	1	33.95	34.10	-1	4,100	-0.03%
2020/10/28	0	0.00	1	34.65	34.30	-1	4,352	-0.02%
2020/10/26	14	34.51	0	0.00	34.25	14	4,662	0.30%
2020/10/23	2	33.83	0	0.00	34.15	2	4,608	0.04%
2020/10/21	1.1	34.09	14	33.88	33.95	-12.9	4,887	-0.26%
2020/10/20	7	33.47	0	0.00	33.60	7	5,017	0.14%
2020/10/16	2	33.65	0	0.00	33.30	2	5,070	0.04%
2020/10/15	4	34.25	0	0.00	33.90	4	5,070	0.08%
2020/10/14	1	34.30	0	0.00	34.40	1	5,048	0.02%
2020/10/13	4.1	33.62	0	0.00	33.55	4.1	5,005	0.08%
2020/09/21	6	33.88	0	0.00	33.40	6	5,656	0.11%
2020/09/18	0	0.00	10	34.35	34.10	-10	5,642	-0.18%
2020/09/16	2	34.58	1	34.50	34.70	1	5,604	0.02%
2020/09/15	11	34.60	5	33.93	34.95	6	5,436	0.11%
2020/09/10	0	0.00	11	33.25	32.80	-11	5,304	-0.21%
2020/09/09	0	0.00	1	32.60	33.05	-1	5,330	-0.02%
2020/09/08	1	33.35	0	0.00	33.05	1	5,419	0.02%
2020/09/07	2	32.40	0	0.00	32.35	2	5,447	0.04%
2020/09/02	0	0.00	1	33.10	32.95	-1	5,588	-0.02%
2020/08/31	0	0.00	2	33.00	32.75	-2	5,688	-0.04%
2020/08/28	0	0.00	1	32.90	33.35	-1	5,865	-0.02%
2020/08/27	0	0.00	11	32.59	32.85	-11	5,926	-0.19%
2020/08/26	6	33.07	0	0.00	33.00	6	5,919	0.10%
2020/08/21	2	32.53	1	32.70	32.70	1	5,853	0.02%
2020/08/20	5	32.62	1	31.80	32.25	4	5,848	0.07%
2020/08/19	2	33.90	0	0.00	33.75	2	5,801	0.03%
2020/08/18	1	34.10	0	0.00	33.95	1	5,846	0.02%
2020/08/17	10	35.10	0	0.00	35.00	10	5,772	0.17%
2020/08/14	1	34.35	0	0.00	34.80	1	5,708	0.02%
2020/08/13	1	34.50	0	0.00	34.30	1	5,671	0.02%
2020/08/12	1	34.50	0	0.00	34.70	1	5,644	0.02%
2020/08/11	0	0.00	5	34.40	34.80	-5	5,583	-0.09%
2020/08/10	10	36.60	0	0.00	35.30	10	5,515	0.18%
2020/08/07	1	35.30	2	35.73	35.45	-1	5,450	-0.02%
2020/08/06	5	35.62	1	37.00	35.90	4	5,404	0.07%
2020/08/05	1	36.80	0	0.00	36.70	1	5,255	0.02%
2020/08/04	0	0.00	9	36.35	36.75	-9	5,218	-0.17%
2020/08/03	5	36.36	8	36.37	36.45	-3	5,143	-0.06%
2020/07/31	5	34.06	7	34.48	34.95	-2	4,912	-0.04%
2020/07/30	2	32.20	1	32.00	32.30	1	4,610	0.02%
2020/07/29	0	0.00	1	30.75	30.90	-1	4,649	-0.02%
2020/07/28	2	30.90	1	31.95	30.15	1	4,768	0.02%
2020/07/27	4	32.64	7	33.06	32.25	-3	4,685	-0.06%
2020/07/24	11	32.27	4	32.20	32.25	7	4,558	0.15%
2020/07/23	5	31.75	8	31.80	31.80	-3	4,428	-0.07%
2020/07/17	5	30.67	5	30.80	30.50	0	4,447	0.00%
2020/07/16	2	31.00	1	30.95	31.00	1	4,482	0.02%
2020/07/15	1	31.20	0	0.00	31.40	1	4,523	0.02%
2020/07/14	6	31.93	0	0.00	32.00	6	4,624	0.13%
2020/07/13	0	0.00	4	31.38	31.65	-4	4,571	-0.09%
2020/07/10	3	30.10	1	30.20	30.30	2	4,574	0.04%
2020/07/09	2	31.63	0	0.00	31.40	2	4,498	0.04%
2020/07/08	4	31.83	0	0.00	32.15	4	4,445	0.09%
2020/07/07	0	0.00	14	32.64	32.80	-14	4,418	-0.32%
2020/07/03	2	32.70	0	0.00	32.30	2	4,460	0.04%
2020/07/02	0	0.00	1	32.75	32.75	-1	4,493	-0.02%
2020/06/30	3	31.63	0	0.00	31.80	3	4,413	0.07%
2020/06/24	0	0.00	7	30.60	30.85	-7	4,376	-0.16%
2020/06/22	0	0.00	1	30.90	30.80	-1	4,451	-0.02%
2020/06/18	1	30.30	0	0.00	30.30	1	4,557	0.02%
2020/06/17	2	30.30	0	0.00	30.30	2	4,537	0.04%
2020/06/16	2	31.00	0	0.00	30.70	2	4,530	0.04%
2020/06/15	2	30.90	2	31.20	30.70	0	4,577	0.00%
2020/06/11	5	31.16	1	30.20	29.60	4	4,459	0.09%
2020/06/10	1	30.70	6	30.78	30.80	-5	4,402	-0.11%
2020/06/09	0	0.00	10	31.10	30.80	-10	4,470	-0.22%
2020/06/08	11	30.85	1	31.20	30.65	10	4,503	0.22%
2020/06/05	0	0.00	5	30.45	30.65	-5	4,431	-0.11%
2020/06/04	6	30.16	2	30.55	30.55	4	4,420	0.09%
2020/06/03	0	0.00	1	29.65	29.65	-1	4,252	-0.02%
2020/05/28	1	28.50	0	0.00	28.30	1	4,255	0.02%
2020/05/27	3	28.90	0	0.00	28.80	3	4,249	0.07%
2020/05/26	3	29.15	0	0.00	28.95	3	4,241	0.07%
2020/05/25	0	0.00	23	29.17	29.35	-23	4,181	-0.55%
2020/05/13	0	0.00	1	27.75	28.10	-1	3,902	-0.03%
2020/05/11	0	0.00	1	28.30	28.15	-1	3,897	-0.03%
2020/05/08	1	28.70	1	28.10	28.05	0	3,872	0.00%
2020/05/07	1	28.10	0	0.00	28.10	1	3,859	0.03%
2020/05/05	12	27.85	0	0.00	27.85	12	3,815	0.31%
2020/05/04	3	27.13	3	27.18	27.35	0	3,726	0.00%
2020/04/30	0	0.00	2	26.43	26.35	-2	3,590	-0.06%
2020/04/21	4	25.10	0	0.00	24.85	4	3,421	0.12%
2020/04/20	1	25.85	10	25.62	25.90	-9	3,365	-0.27%
2020/04/17	3	26.13	4	25.63	25.25	-1	3,304	-0.03%
2020/04/16	0	0.00	1	24.35	24.70	-1	3,136	-0.03%
2020/04/15	0	0.00	1	24.60	24.55	-1	3,114	-0.03%
2020/04/14	1	24.25	0	0.00	24.40	1	3,060	0.03%
2020/04/13	0	0.00	2	24.30	23.85	-2	3,036	-0.07%
2020/04/10	4	24.28	0	0.00	24.20	4	3,026	0.13%
2020/04/09	0	0.00	16	23.89	23.95	-16	2,994	-0.53%
2020/04/08	1	22.95	0	0.00	23.40	1	2,976	0.03%
2020/04/07	1	22.10	2	22.00	22.40	-1	2,906	-0.03%
2020/04/06	14	21.06	0	0.00	21.40	14	2,817	0.50%
2020/03/31	1	20.60	0	0.00	20.85	1	2,757	0.04%
2020/03/27	2	20.85	3	20.92	20.80	-1	2,718	-0.04%
2020/03/25	7	21.07	1	21.00	20.90	6	2,754	0.22%
2020/03/24	11	20.45	0	0.00	20.25	11	2,706	0.41%
2020/03/23	0	0.00	1	19.80	19.65	-1	2,728	-0.04%
2020/03/20	1	20.55	0	0.00	20.50	1	2,836	0.04%
2020/03/19	1	18.90	3	19.03	18.90	-2	2,825	-0.07%
2020/03/16	5	23.07	0	0.00	22.35	5	2,763	0.18%
2020/03/13	3	23.17	2	23.33	23.80	1	2,671	0.04%
2020/03/12	4	25.40	0	0.00	25.10	4	2,557	0.16%
2020/03/10	0	0.00	1	26.40	27.25	-1	2,464	-0.04%
2020/03/06	3	27.45	0	0.00	27.40	3	2,342	0.13%
2020/03/02	3	26.15	0	0.00	26.10	3	2,165	0.14%
2020/02/27	0	0.00	1	26.55	26.40	-1	2,173	-0.05%
2020/02/25	1	27.60	0	0.00	27.55	1	2,103	0.05%
2020/02/20	0	0.00	3	27.30	27.20	-3	2,062	-0.15%
2020/02/13	16	27.35	0	0.00	27.20	16	1,988	0.80%
2020/02/12	3	27.30	0	0.00	27.40	3	1,964	0.15%
2020/02/07	2	26.83	0	0.00	26.85	2	1,905	0.10%
2020/02/05	1	26.55	0	0.00	26.75	1	1,875	0.05%
2020/02/04	8	26.51	0	0.00	26.55	8	1,850	0.43%
2020/01/15	1	29.70	0	0.00	29.60	1	1,931	0.05%
2020/01/14	0	0.00	20	29.65	29.70	-20	1,932	-1.03%
2020/01/13	0	0.00	1	29.35	29.40	-1	1,931	-0.05%
2020/01/09	20	29.46	0	0.00	29.20	20	1,932	1.04%
2020/01/03	1	30.40	0	0.00	30.40	1	1,868	0.05%
2019/12/26	2	30.55	3	30.70	30.75	-1	1,712	-0.06%
2019/12/24	0	0.00	33	30.83	30.40	-33	1,683	-1.96%
2019/12/23	0	0.00	0.2	30.75	30.75	-0.2	1,663	-0.01%
2019/12/20	3	30.95	2	30.85	30.70	1	1,624	0.06%
2019/12/18	0	0.00	20	30.45	30.10	-20	1,458	-1.37%
2019/12/17	20	29.80	1	30.20	30.20	19	1,402	1.35%
2019/12/13	33	29.05	0	0.00	28.65	33	1,375	2.40%
2019/12/12	0	0.00	12	28.60	28.55	-12	1,270	-0.94%
2019/11/11	1	27.40	0	0.00	27.35	1	1,445	0.07%
2019/10/29	1	28.50	0	0.00	28.65	1	1,472	0.07%
2019/09/23	0	0.00	1	28.90	28.85	-1	1,670	-0.06%
2019/09/06	1	28.35	0	0.00	28.30	1	1,625	0.06%
2019/08/05	0.1	28.75	0	0.00	28.70	0.1	1,516	0.01%
2019/08/02	0	0.00	1	29.40	29.10	-1	1,510	-0.07%
2019/07/02	0	0.00	4	29.35	29.35	-4	2,679	-0.15%
2019/06/27	10	28.54	10	28.50	28.50	0	2,708	0.00%
2019/06/06	3	26.75	0	0.00	26.65	3	2,835	0.11%
2019/05/21	1	26.90	0	0.00	27.45	1	3,189	0.03%
2019/05/15	4	28.45	0	0.00	28.20	4	3,185	0.13%
2019/05/10	2	29.68	0	0.00	29.20	2	3,293	0.06%
2019/05/02	0.1	31.45	0	0.00	31.50	0.1	3,493	0.00%
2019/04/25	1	32.45	0	0.00	32.45	1	3,482	0.03%
2019/04/16	0	0.00	4	32.50	32.35	-4	3,065	-0.13%
2019/04/15	0	0.00	16	32.20	32.00	-16	3,012	-0.53%
2019/04/12	1	30.95	1	31.15	30.85	0	2,884	0.00%
2019/04/11	2	30.13	1	30.25	30.20	1	2,805	0.04%
2019/04/10	0	0.00	1	31.00	31.40	-1	2,672	-0.04%
2019/04/09	1	30.30	0	0.00	31.40	1	2,513	0.04%
2019/04/03	0	0.00	1	29.25	29.50	-1	2,276	-0.04%
2019/04/02	6	28.80	0	0.00	28.85	6	2,212	0.27%
2019/03/27	1	28.90	0	0.00	28.95	1	2,167	0.05%
2019/03/26	0	0.00	1	29.60	29.55	-1	2,138	-0.05%
2019/03/19	0	0.00	2	29.30	29.20	-2	2,069	-0.10%
2019/03/18	1	29.15	1	29.10	29.15	0	2,063	0.00%
2019/03/07	2	29.60	0	0.00	29.15	2	2,263	0.09%
2019/03/05	3	30.30	2	30.15	30.10	1	2,285	0.04%
2019/03/04	2	30.30	1	30.10	30.30	1	2,234	0.04%
2019/02/25	1	29.85	2	30.08	30.00	-1	2,123	-0.05%
2019/02/20	0	0.00	1	29.90	30.00	-1	2,164	-0.05%
2019/02/12	1	29.95	4	30.00	30.05	-3	2,249	-0.13%
2019/01/04	10	25.60	10	25.80	25.35	0	2,674	0.00%
2018/12/25	1	25.95	0	0.00	26.00	1	2,746	0.04%
2018/12/20	15	26.66	10	26.55	26.30	5	2,773	0.18%
2018/12/19	0	0.00	10	27.00	27.00	-10	2,767	-0.36%
2018/12/12	10	27.64	0	0.00	27.50	10	2,866	0.35%
2018/12/10	3	26.85	0	0.00	27.10	3	2,925	0.10%
2018/12/07	2	27.20	0	0.00	27.50	2	2,923	0.07%
2018/12/06	10	27.79	0	0.00	27.40	10	2,906	0.34%
2018/11/27	1	28.25	0	0.00	28.70	1	2,775	0.04%
2018/11/26	0	0.00	10	28.70	28.25	-10	2,794	-0.36%
2018/11/23	5	28.97	7	29.08	28.50	-2	2,814	-0.07%
2018/11/21	15	29.15	15	30.00	30.30	0	2,803	0.00%
2018/11/19	6	30.12	0	0.00	30.15	6	2,732	0.22%
2018/11/14	1	29.15	0	0.00	29.80	1	2,760	0.04%
2018/11/13	5	28.70	0	0.00	29.40	5	2,715	0.18%
2018/10/29	0	0.00	1	24.70	25.15	-1	3,036	-0.03%
2018/10/12	2	28.53	0	0.00	28.85	2	2,954	0.07%
2018/09/26	1	38.00	1	37.85	37.45	0	3,043	0.00%
2018/09/19	1	37.55	1	37.90	37.55	0	3,032	0.00%
2018/09/17	1	36.35	1	36.60	36.40	0	3,026	0.00%
2018/09/10	1	36.40	0	0.00	36.30	1	3,073	0.03%
2018/09/07	1	37.20	0	0.00	37.20	1	3,065	0.03%
2018/09/04	1	38.35	0	0.00	38.80	1	3,099	0.03%
2018/07/16	0	0.00	3	35.95	35.65	-3	2,794	-0.11%
2018/07/12	0	0.00	2	32.75	33.30	-2	2,780	-0.07%
2018/07/06	0	0.00	8	32.55	32.65	-8	2,960	-0.27%
2018/05/31	0	0.00	0.2	34.70	34.65	-0.2	4,042	0.00%
2018/05/28	8	35.87	0	0.00	35.95	8	3,970	0.20%
2018/04/23	0.1	34.30	0	0.00	34.00	0.1	6,272	0.00%
2018/04/19	0.1	36.40	0	0.00	36.50	0.1	6,414	0.00%
2018/04/13	0	36.30	1	36.15	36.20	-1	6,749	-0.01%
2018/04/10	0	0.00	2	38.00	37.70	-2	6,837	-0.03%
2018/04/09	0	0.00	3	38.90	38.90	-3	6,836	-0.04%
2018/03/30	0	0.00	2	38.45	38.15	-2	7,000	-0.03%
2018/03/28	0	0.00	2	37.75	37.55	-2	7,406	-0.03%
2018/03/20	1	38.20	1	37.90	37.90	0	7,407	0.00%
2018/03/19	1	38.35	0	0.00	37.80	1	7,400	0.01%
2018/03/15	0	0.00	1	39.50	39.10	-1	7,429	-0.01%
2018/03/14	2	40.03	22	39.36	39.80	-20	7,379	-0.27%
2018/03/13	21	38.54	1	38.65	38.80	20	7,255	0.28%
2018/03/12	2	37.93	1	37.70	37.95	1	7,125	0.01%
2018/03/09	2	37.40	0	0.00	37.15	2	6,989	0.03%
2018/03/05	1	35.25	0	0.00	34.80	1	7,267	0.01%
2018/03/01	0	0.00	1	35.55	35.85	-1	7,611	-0.01%
2018/02/22	1	35.35	0	0.00	34.85	1	7,950	0.01%
2018/02/21	0	0.00	2	34.95	34.95	-2	8,019	-0.02%
2018/02/12	1	32.10	0	0.00	32.10	1	8,202	0.01%
2018/02/06	0	0.00	6	36.03	34.30	-6	8,842	-0.07%
2018/01/29	0	0.00	2	39.03	38.95	-2	9,850	-0.02%
2018/01/24	3	39.08	0	0.00	39.45	3	10,143	0.03%
2018/01/23	2	38.65	1	39.10	38.60	1	10,065	0.01%
2018/01/22	3	39.40	0	0.00	39.45	3	9,953	0.03%
2018/01/19	18	41.68	33	40.94	40.05	-15	9,770	-0.15%
2018/01/17	3	39.80	0	0.00	39.85	3	8,799	0.03%
2018/01/12	15	41.81	0	0.00	40.50	15	8,620	0.17%
2018/01/10	5	39.95	0	0.00	39.70	5	8,375	0.06%
2018/01/09	4	40.43	14	40.50	39.80	-10	8,309	-0.12%
2018/01/08	0	0.00	5	39.04	39.00	-5	8,051	-0.06%
2018/01/05	2	38.33	12	38.34	38.15	-10	7,944	-0.13%
2018/01/04	19	38.55	10	38.97	38.10	9	7,971	0.11%
2018/01/03	5	38.05	0	0.00	37.95	5	7,908	0.06%
2018/01/02	3	37.80	0	0.00	38.00	3	7,859	0.04%