欣銓 (3264)-統一-高雄券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
54.5
漲跌
▲0.4
漲幅
+0.74%
成交量
1,355張
產業
上櫃半導體類股
965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－統一-高雄券商分點個股進出

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

統一-高雄券商分點個股進出
統一-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	0.1	54.20	0.1	54.10	54.50	-0.1	3,026	0.00%
2024/12/10	0.1	54.10	0	0.00	54.10	0.1	3,063	0.00%
2024/12/09	5	53.80	0	0.00	54.40	5	3,086	0.16%
2024/12/05	1	55.30	0	0.00	55.30	1	3,089	0.03%
2024/12/04	1	54.70	1	54.70	55.20	0	3,118	0.00%
2024/12/03	1	54.00	0	0.00	54.30	1	3,120	0.03%
2024/12/02	3	53.10	0	0.00	53.80	3	3,193	0.09%
2024/11/28	8	53.78	0	0.00	53.80	8	3,293	0.24%
2024/11/26	5	55.60	0	0.00	56.40	5	3,347	0.15%
2024/11/20	3	55.10	0	0.00	54.90	3	3,486	0.09%
2024/11/06	0	0.00	2	57.00	57.30	-2	3,439	-0.06%
2024/11/04	0	0.00	2	55.60	55.40	-2	3,473	-0.06%
2024/11/01	2	55.80	7	55.61	56.40	-5	3,613	-0.14%
2024/10/30	0	54.30	0	0.00	54.20	0	3,661	0.00%
2024/10/29	1	55.30	0	0.00	55.00	1	3,685	0.03%
2024/10/25	2	57.60	0	0.00	57.90	2	3,677	0.05%
2024/10/24	1	59.20	0	0.00	58.40	1	3,671	0.03%
2024/10/23	1	59.40	0	0.00	59.10	1	3,656	0.03%
2024/10/21	0	0.00	1	57.90	57.90	-1	3,648	-0.03%
2024/10/18	0	57.90	0	0.00	57.10	0	3,677	0.00%
2024/10/17	2.2	57.37	0	0.00	57.40	2.2	3,701	0.06%
2024/10/16	0.2	58.40	0	0.00	57.90	0.2	3,632	0.00%
2024/10/15	1	58.70	0	0.00	58.70	1	3,621	0.03%
2024/10/14	1	58.70	0	0.00	58.70	1	3,648	0.03%
2024/10/09	0.2	58.40	0	0.00	58.00	0.2	3,733	0.00%
2024/10/07	1	59.80	0	0.00	59.70	1	3,795	0.03%
2024/09/19	1	60.30	0	0.00	61.20	1	4,278	0.02%
2024/09/18	5.2	60.52	0	0.00	59.50	5.2	4,272	0.12%
2024/09/13	0.1	62.30	0	0.00	62.20	0.1	4,124	0.00%
2024/09/12	5	61.74	0	0.00	63.30	5	4,069	0.12%
2024/09/10	2	63.05	2	63.25	62.10	0	3,863	0.00%
2024/09/09	0.1	63.00	0	0.00	63.60	0.1	3,880	0.00%
2024/09/06	1	63.40	1	64.00	63.70	0	3,937	0.00%
2024/09/05	1	64.20	1	65.20	63.60	0	3,977	0.00%
2024/09/04	1	65.70	2	65.40	64.00	-1	3,989	-0.03%
2024/09/03	3	67.60	0	0.00	66.30	3	4,008	0.07%
2024/08/30	0	0.00	0	69.00	69.30	0	4,065	0.00%
2024/08/28	0	0.00	2	68.60	68.80	-2	4,102	-0.05%
2024/08/22	1	66.80	0	0.00	66.40	1	4,059	0.02%
2024/08/21	2	66.90	1	67.10	66.00	1	4,022	0.02%
2024/08/12	0	0.00	1	65.20	65.20	-1	4,584	-0.02%
2024/08/09	0	0.00	0	63.00	63.90	0	4,595	0.00%
2024/08/02	0	0.00	1	64.00	65.80	-1	4,470	-0.02%
2024/08/01	0	0.00	2	65.10	64.80	-2	4,424	-0.05%
2024/07/31	2	63.90	0	0.00	64.00	2	4,391	0.05%
2024/07/29	3	64.33	0	0.00	63.40	3	4,375	0.07%
2024/07/26	18	64.54	21	64.80	64.90	-3	4,448	-0.07%
2024/07/22	1	63.10	3	64.77	63.60	-2	4,628	-0.04%
2024/07/15	0	67.30	0	0.00	68.00	0	4,795	0.00%
2024/07/12	0	0.00	4.1	67.24	67.40	-4.1	4,807	-0.08%
2024/07/11	1	67.50	1	67.20	66.80	0	4,811	0.00%
2024/07/03	0	0.00	30	69.70	69.10	-30	4,897	-0.61%
2024/07/02	3	68.60	0	0.00	68.80	3	4,802	0.06%
2024/06/28	30	68.27	0	0.00	68.50	30	4,769	0.63%
2024/06/27	0	0.00	1	74.00	73.10	-1	4,645	-0.02%
2024/06/26	3	74.20	0	0.00	74.40	3	4,980	0.06%
2024/06/25	0	0.00	3	75.17	76.00	-3	5,126	-0.06%
2024/06/24	2	74.90	10	74.80	75.00	-8	5,297	-0.15%
2024/06/21	0	0.00	1	76.00	76.00	-1	5,327	-0.02%
2024/06/20	0	0.00	2	76.80	76.50	-2	5,349	-0.04%
2024/06/18	10	75.00	0	0.00	75.20	10	5,536	0.18%
2024/06/14	4	74.50	0	0.00	74.70	4	6,274	0.06%
2024/06/13	15	75.97	0	0.00	75.50	15	6,406	0.23%
2024/06/11	1	75.50	0	0.00	75.20	1	6,398	0.02%
2024/06/06	0	0.00	9	74.80	75.50	-9	6,495	-0.14%
2024/06/05	0	0.00	2	74.95	75.00	-2	6,519	-0.03%
2024/06/04	0	75.50	49	74.15	75.80	-49	6,781	-0.72%
2024/05/30	1	74.00	0	0.00	73.90	1	7,091	0.01%
2024/05/29	0	0.00	21	73.58	73.60	-21	7,284	-0.29%
2024/05/28	2	73.95	16	73.71	73.90	-14	7,423	-0.19%
2024/05/27	3	72.80	1.1	72.90	73.00	1.9	7,430	0.03%
2024/05/24	1	71.90	0	0.00	72.60	1	7,463	0.01%
2024/05/23	18	72.72	0	0.00	71.10	18	7,526	0.24%
2024/05/22	24	72.29	1	72.10	72.50	23	7,488	0.31%
2024/05/21	2	71.20	0	0.00	71.00	2	7,445	0.03%
2024/05/20	1	71.60	0	0.00	71.50	1	7,378	0.01%
2024/05/17	1	72.70	0	0.00	71.60	1	7,295	0.01%
2024/05/14	0	0.00	1	73.00	72.20	-1	7,397	-0.01%
2024/05/13	0	0.00	1	72.80	73.00	-1	7,428	-0.01%
2024/05/10	5	72.02	31	72.23	72.60	-26	7,486	-0.35%
2024/05/09	1	72.20	0	0.00	71.70	1	7,538	0.01%
2024/05/07	0	72.39	1	72.30	72.50	-1	7,515	-0.01%
2024/05/06	5	71.90	0	0.00	72.00	5	7,494	0.07%
2024/05/03	1	72.60	1	73.40	72.60	0	7,545	0.00%
2024/05/02	18	73.11	0	0.00	73.40	18	7,588	0.24%
2024/04/30	50	73.02	30	73.93	73.30	20	7,628	0.26%
2024/04/29	33.1	72.07	1	72.20	72.30	32.1	7,587	0.42%
2024/04/25	0	0.00	2	78.80	78.40	-2	7,534	-0.03%
2024/04/22	12	77.93	10	77.70	77.70	2	7,751	0.03%
2024/04/19	0	0.00	1	79.50	79.80	-1	7,664	-0.01%
2024/04/18	1	79.60	0	0.00	80.00	1	7,630	0.01%
2024/04/17	0	0.00	5	78.50	78.50	-5	7,682	-0.07%
2024/04/16	0	0.00	3	80.00	78.30	-3	7,749	-0.04%
2024/04/10	4	80.50	3	82.30	79.50	1	7,790	0.01%
2024/04/09	4	81.18	0	0.00	80.80	4	7,710	0.05%
2024/04/03	1	82.10	1	82.00	81.30	0	7,877	0.00%
2024/04/02	1	82.60	1	82.70	82.40	0	7,892	0.00%
2024/04/01	3	82.60	0	0.00	82.60	3	7,925	0.04%
2024/03/29	25	81.58	25	82.38	83.60	0	7,995	0.00%
2024/03/28	1	82.30	1	84.90	82.30	0	7,756	0.00%
2024/03/27	1	81.00	1	80.00	84.00	0	7,619	0.00%
2024/03/26	3	80.60	0	0.00	79.80	3	7,533	0.04%
2024/03/25	5	82.10	5	81.00	81.50	0	7,534	0.00%
2024/03/22	6	84.45	1	82.10	81.90	5	7,656	0.07%
2024/03/21	1	87.50	5	86.10	85.80	-4	7,676	-0.05%
2024/03/20	1	85.60	2	86.60	85.00	-1	7,656	-0.01%
2024/03/19	7	86.01	10	84.84	85.60	-3	7,407	-0.04%
2024/03/18	0	0.00	4	80.40	80.90	-4	7,155	-0.06%
2024/03/15	0	0.00	1	77.50	76.80	-1	7,097	-0.01%
2024/03/14	0	0.00	16	76.96	76.10	-16	7,092	-0.23%
2024/03/13	2	78.70	3	78.43	77.80	-1	7,099	-0.01%
2024/03/12	2	77.70	0	0.00	77.60	2	7,120	0.03%
2024/03/11	3	78.30	0	0.00	77.00	3	7,290	0.04%
2024/03/08	6	80.10	2	79.25	79.10	4	7,393	0.05%
2024/03/07	3	77.20	4	78.37	78.60	-1	7,435	-0.01%
2024/03/05	16	76.31	0	0.00	76.60	16	7,364	0.22%
2024/03/04	0	0.00	12	75.53	76.10	-12	7,230	-0.17%
2024/02/29	0	0.00	2	71.15	71.00	-2	6,895	-0.03%
2024/02/27	1	72.30	1	72.00	71.50	0	6,881	0.00%
2024/02/26	0	0.00	3	74.37	72.50	-3	6,876	-0.04%
2024/02/23	5	74.56	0	0.00	74.10	5	6,867	0.07%
2024/02/22	3	73.80	4	74.75	74.80	-1	6,855	-0.01%
2024/02/21	1	73.40	1	73.30	73.40	0	6,806	0.00%
2024/02/20	2	73.30	0	0.00	73.30	2	6,821	0.03%
2024/02/16	3	74.30	0	0.00	73.90	3	6,785	0.04%
2024/02/05	1	71.80	0	0.00	71.80	1	6,765	0.01%
2024/01/31	0	0.00	1	73.80	73.90	-1	6,709	-0.01%
2024/01/30	1	74.60	0	0.00	74.10	1	6,767	0.01%
2024/01/29	1	73.90	0	0.00	74.40	1	6,865	0.01%
2024/01/26	6	74.45	1	73.80	73.70	5	6,939	0.07%
2024/01/25	7	74.70	7	75.51	75.60	0	6,949	0.00%
2024/01/24	0	0.00	1	75.30	75.50	-1	6,955	-0.01%
2024/01/23	1	75.20	0	0.00	75.20	1	7,008	0.01%
2024/01/22	0	0.00	1	76.10	75.70	-1	6,986	-0.01%
2024/01/18	2	73.30	35	73.61	74.30	-33	7,100	-0.46%
2024/01/17	1	73.80	8	73.79	72.90	-7	7,019	-0.10%
2024/01/16	1	72.80	2	73.40	73.20	-1	6,960	-0.01%
2024/01/15	2	71.80	2	71.55	72.10	0	6,909	0.00%
2024/01/12	2	70.60	2	71.50	71.50	0	6,964	0.00%
2024/01/11	9	70.99	1	70.20	70.60	8	6,927	0.12%
2024/01/10	0	0.00	1	70.70	71.80	-1	6,867	-0.01%
2024/01/09	1	71.10	1	71.30	71.00	0	6,789	0.00%
2024/01/08	1	71.90	3	71.20	71.20	-2	6,765	-0.03%
2024/01/05	1	71.80	1	72.90	72.10	0	6,772	0.00%
2024/01/04	9	72.54	8	72.09	72.80	1	6,733	0.01%
2024/01/03	1	72.40	1	72.40	72.40	0	6,664	0.00%
2024/01/02	6	73.17	0	0.00	73.30	6	6,628	0.09%
2023/12/29	0	0.00	4	73.50	74.00	-4	6,534	-0.06%
2023/12/28	0	0.00	4	74.05	73.90	-4	6,491	-0.06%
2023/12/27	1	74.60	0	0.00	74.60	1	6,507	0.02%
2023/12/26	4	73.63	0	0.00	73.90	4	6,523	0.06%
2023/12/25	9	73.44	0	0.00	72.90	9	6,440	0.14%
2023/12/22	7	74.47	3	74.37	75.20	4	6,332	0.06%
2023/12/21	7	75.01	4	74.80	74.70	3	6,267	0.05%
2023/12/20	33	76.28	1	76.40	76.10	32	6,188	0.52%
2023/12/19	5	76.16	20	76.80	76.80	-15	6,160	-0.24%
2023/12/18	11	79.13	8	79.33	78.50	3	6,053	0.05%
2023/12/15	1	82.60	0	0.00	81.00	1	6,103	0.02%
2023/12/14	6	81.30	8	82.03	82.00	-2	6,079	-0.03%
2023/12/13	1	80.80	1	82.20	80.40	0	6,085	0.00%
2023/12/12	1	80.10	22.7	80.09	80.60	-21.7	6,078	-0.36%
2023/12/11	0	0.00	6	79.10	78.60	-6	6,141	-0.10%
2023/12/08	0	0.00	2	78.70	77.90	-2	6,309	-0.03%
2023/12/07	17.5	77.92	1	78.00	77.50	16.5	6,546	0.25%
2023/12/06	2	79.95	8	79.65	79.80	-6	6,603	-0.09%
2023/12/05	0.2	76.70	0	0.00	76.40	0.2	6,492	0.00%
2023/12/04	9	77.81	4	78.18	77.50	5	6,460	0.08%
2023/12/01	2	71.90	54.5	73.48	74.40	-52.5	6,201	-0.85%
2023/11/30	35	70.98	0	0.00	70.40	35	6,133	0.57%
2023/11/29	0	0.00	42	70.23	70.40	-42	6,106	-0.69%
2023/11/27	3	69.17	0	0.00	68.70	3	6,174	0.05%
2023/11/24	23.4	69.42	0	0.00	69.30	23.4	6,227	0.38%
2023/11/22	1	70.40	22	69.74	70.20	-21	6,305	-0.33%
2023/11/21	0	0.00	2	69.70	68.90	-2	6,298	-0.03%
2023/11/20	8	68.90	0	0.00	68.90	8	6,390	0.13%
2023/11/17	0	0.00	30.2	69.30	69.30	-30.2	6,529	-0.46%
2023/11/16	19	68.70	0	0.00	68.70	19	6,524	0.29%
2023/11/15	0	0.00	2	68.50	68.30	-2	6,509	-0.03%
2023/11/14	0	0.00	1	69.00	68.70	-1	6,501	-0.02%
2023/11/13	1	69.30	31	69.07	69.10	-30	6,486	-0.46%
2023/11/10	0	0.00	2	67.50	67.80	-2	6,399	-0.03%
2023/11/08	0.1	68.30	4	68.38	67.60	-3.9	6,440	-0.06%
2023/11/03	1	66.90	3	66.90	66.90	-2	6,306	-0.03%
2023/11/02	0	0.00	2	65.60	66.00	-2	6,288	-0.03%
2023/11/01	1	65.30	0	0.00	64.80	1	6,320	0.02%
2023/10/31	1	64.70	1	65.20	65.00	0	6,313	0.00%
2023/10/30	0	0.00	2	64.30	64.60	-2	6,366	-0.03%
2023/10/27	4	65.93	4	67.25	64.00	0	6,470	0.00%
2023/10/26	0	0.00	5	64.00	64.30	-5	6,517	-0.08%
2023/10/25	6	65.17	1	64.80	64.90	5	6,834	0.07%
2023/10/24	5	64.40	0	0.00	64.60	5	6,896	0.07%
2023/10/23	1	64.70	1	64.30	64.20	0	6,867	0.00%
2023/10/20	0	0.00	3	63.90	65.00	-3	6,837	-0.04%
2023/10/19	1	63.30	0	0.00	63.30	1	6,849	0.01%
2023/10/17	0	0.00	1	63.10	62.40	-1	7,098	-0.01%
2023/10/16	1	62.00	0	0.00	62.30	1	7,341	0.01%
2023/10/13	1	63.40	4	62.98	63.10	-3	7,398	-0.04%
2023/10/12	0	0.00	2	61.75	62.40	-2	7,422	-0.03%
2023/10/11	4	62.33	2	62.40	61.80	2	7,518	0.03%
2023/10/05	0	0.00	21	62.85	62.80	-21	7,650	-0.27%
2023/10/04	2	60.75	0	0.00	62.00	2	7,686	0.03%
2023/10/03	4	63.05	0	0.00	62.10	4	7,692	0.05%
2023/09/28	1	62.30	0	0.00	62.50	1	7,649	0.01%
2023/09/27	0	0.00	1	61.50	61.80	-1	7,733	-0.01%
2023/09/26	0	0.00	1	62.40	62.20	-1	7,868	-0.01%
2023/09/22	3	63.23	1	62.60	63.40	2	7,983	0.03%
2023/09/21	0	0.00	1	63.70	63.30	-1	7,989	-0.01%
2023/09/20	32	66.94	1	66.60	65.00	31	8,003	0.39%
2023/09/19	26	67.70	3	68.00	67.80	23	7,885	0.29%
2023/09/18	21	67.89	5	67.70	67.30	16	7,881	0.20%
2023/09/15	1	68.90	2	69.10	68.40	-1	7,932	-0.01%
2023/09/14	0	0.00	3	69.03	68.30	-3	8,033	-0.04%
2023/09/13	0	0.00	1	68.70	69.30	-1	8,128	-0.01%
2023/09/12	1.2	68.24	4	67.78	68.20	-2.8	8,139	-0.03%
2023/09/11	0	0.00	12	66.33	65.60	-12	8,096	-0.15%
2023/09/08	2	65.65	1	66.00	65.80	1	8,040	0.01%
2023/09/07	7	66.39	2	65.30	65.00	5	8,038	0.06%
2023/09/06	0	0.00	7	64.69	65.00	-7	7,993	-0.09%
2023/09/05	6	63.55	4.6	64.03	64.40	1.4	7,953	0.02%
2023/09/04	2	61.70	7	62.77	63.30	-5	7,886	-0.06%
2023/09/01	3	62.70	2	62.85	62.70	1	7,876	0.01%
2023/08/31	2	62.00	1	62.20	62.50	1	7,809	0.01%
2023/08/30	4	62.00	0	0.00	62.00	4	7,806	0.05%
2023/08/29	4	61.10	0	0.00	61.50	4	7,807	0.05%
2023/08/28	2	62.15	1	62.80	61.10	1	7,794	0.01%
2023/08/25	1	61.70	4	61.68	61.50	-3	7,717	-0.04%
2023/08/24	4	61.83	1	61.30	61.40	3	7,713	0.04%
2023/08/23	1	61.00	2	59.40	60.90	-1	7,717	-0.01%
2023/08/21	0	0.00	1	58.70	58.60	-1	7,815	-0.01%
2023/08/18	2	58.20	1	59.00	58.20	1	7,805	0.01%
2023/08/17	1	58.00	0	0.00	59.00	1	7,784	0.01%
2023/08/16	1	58.00	0	0.00	58.00	1	7,780	0.01%
2023/08/10	0	0.00	4	59.40	59.50	-4	7,662	-0.05%
2023/08/08	1	61.00	0	0.00	60.80	1	7,593	0.01%
2023/08/07	0	0.00	1	61.70	61.70	-1	7,542	-0.01%
2023/08/02	1	60.00	0	0.00	60.40	1	7,414	0.01%
2023/08/01	8	60.91	0	0.00	60.70	8	7,291	0.11%
2023/07/31	9	61.80	3	63.57	61.70	6	7,170	0.08%
2023/07/28	3	64.23	1	64.00	64.10	2	6,834	0.03%
2023/07/27	8	60.65	1	60.40	61.50	7	6,461	0.11%
2023/07/25	4	61.85	1	62.00	62.40	3	6,388	0.05%
2023/07/24	3	61.17	0	0.00	61.80	3	6,360	0.05%
2023/07/21	5	62.94	0	0.00	63.30	5	6,277	0.08%
2023/07/20	4.2	62.47	4	63.58	63.90	0.2	6,173	0.00%
2023/07/19	1.4	63.64	1	64.40	63.50	0.4	6,018	0.01%
2023/07/18	2	61.60	2	62.55	63.00	0	5,804	0.00%
2023/07/17	0	0.00	1	62.40	62.30	-1	5,787	-0.02%
2023/07/14	0	0.00	16	61.48	61.10	-16	5,768	-0.28%
2023/07/13	10	62.00	5	62.04	62.00	5	5,679	0.09%
2023/07/12	0	0.00	3	61.00	60.70	-3	5,566	-0.05%
2023/07/11	1	61.00	4	61.38	61.40	-3	5,602	-0.05%
2023/07/07	11	60.29	0	0.00	60.40	11	5,564	0.20%
2023/07/06	13	61.43	2	61.95	61.00	11	5,565	0.20%
2023/07/05	14	63.01	12	63.38	62.40	2	5,534	0.04%
2023/07/04	3	62.73	2	62.30	62.90	1	5,450	0.02%
2023/07/03	2	61.35	0	0.00	61.40	2	5,325	0.04%
2023/06/28	6	61.18	6	62.07	61.10	0	5,207	0.00%
2023/06/27	1	60.50	16	60.31	60.40	-15	5,197	-0.29%
2023/06/21	17	60.17	0	0.00	60.20	17	5,152	0.33%
2023/06/20	6	62.42	2	61.70	61.70	4	5,035	0.08%
2023/06/19	1	64.40	12	65.18	65.50	-11	4,856	-0.23%
2023/06/16	4	63.88	2	63.86	64.00	2	4,636	0.04%
2023/06/15	7	63.47	48	63.28	63.90	-41	4,478	-0.92%
2023/06/14	13	61.15	8	61.34	61.40	5	4,336	0.12%
2023/06/13	10	60.00	16	60.44	60.50	-6	4,458	-0.14%
2023/06/12	11	59.35	1	60.90	59.30	10	4,532	0.22%
2023/06/09	1	60.20	22	60.15	60.20	-21	4,588	-0.46%
2023/06/08	1	59.30	18	59.07	59.40	-17	4,606	-0.37%
2023/06/07	0	0.00	15	58.90	59.10	-15	4,715	-0.32%
2023/06/05	6	58.57	5.3	58.62	58.80	0.7	4,956	0.01%
2023/06/02	5	58.40	10	58.60	58.50	-5	5,141	-0.10%
2023/06/01	20	57.70	1	58.00	58.10	19	5,147	0.37%
2023/05/30	11	58.13	1	58.40	58.30	10	5,186	0.19%
2023/05/29	1	58.00	22	58.13	58.40	-21	5,167	-0.41%
2023/05/26	1	56.60	4	57.05	57.40	-3	5,104	-0.06%
2023/05/25	1	54.60	0	0.00	55.40	1	4,929	0.02%
2023/05/23	0	0.00	1	54.50	54.60	-1	4,948	-0.02%
2023/05/18	1	54.30	0	0.00	54.30	1	5,054	0.02%
2023/05/15	5	53.00	0	0.00	52.90	5	5,208	0.10%
2023/05/12	0	0.00	5	53.30	53.10	-5	5,249	-0.10%
2023/05/11	1	53.20	0	0.00	53.30	1	5,274	0.02%
2023/05/09	0	0.00	19	54.50	54.20	-19	5,391	-0.35%
2023/05/08	0	0.00	22	54.20	54.20	-22	5,369	-0.41%
2023/05/05	2	53.45	0	0.00	53.90	2	5,402	0.04%
2023/05/04	2	53.50	1	53.50	53.60	1	5,485	0.02%
2023/04/28	10	53.75	0	0.00	54.00	10	5,670	0.18%
2023/04/27	0	53.80	0	0.00	53.60	0	5,651	0.00%
2023/04/26	31	53.08	0	0.00	53.30	31	5,670	0.55%
2023/04/25	1	54.00	0	0.00	53.00	1	5,641	0.02%
2023/04/24	1	54.30	1	54.40	54.40	0	5,588	0.00%
2023/04/21	0	0.00	20	54.60	54.60	-20	5,579	-0.36%
2023/04/20	0	0.00	1	56.00	55.80	-1	5,528	-0.02%
2023/04/19	1	56.70	1	56.50	56.50	0	5,485	0.00%
2023/04/14	10	57.10	10	57.60	57.40	0	5,383	0.00%
2023/04/11	1	57.90	41	58.30	58.30	-40	5,258	-0.76%
2023/04/10	0	57.50	0	0.00	57.40	0	5,226	0.00%
2023/04/07	1	57.90	0	0.00	58.00	1	5,191	0.02%
2023/04/06	1	58.40	20	58.30	58.30	-19	5,139	-0.37%
2023/03/31	2	57.90	0	0.00	57.50	2	5,082	0.04%
2023/03/30	0	0.00	6	57.40	57.40	-6	5,037	-0.12%
2023/03/29	0	0.00	1	55.70	56.00	-1	5,003	-0.02%
2023/03/28	4	55.90	4	56.00	56.10	0	4,986	0.00%
2023/03/27	20	56.81	0	0.00	56.70	20	4,901	0.41%
2023/03/24	1	58.00	5	58.44	58.00	-4	4,809	-0.08%
2023/03/23	7	57.93	0	0.00	58.40	7	4,764	0.15%
2023/03/22	19	57.78	0	0.00	57.70	19	4,696	0.40%
2023/03/21	3.3	57.60	1	57.60	58.00	2.3	4,642	0.05%
2023/03/20	2	57.90	1	58.50	57.60	1	4,600	0.02%
2023/03/17	21.1	57.19	2	57.40	57.70	19.1	4,536	0.42%
2023/03/16	7	58.56	1	59.00	57.20	6	4,434	0.14%
2023/03/15	56.2	58.91	3	59.17	58.50	53.2	4,213	1.26%
2023/03/14	11	57.60	0	0.00	57.30	11	4,080	0.27%
2023/03/13	2.2	56.79	1	57.60	57.40	1.2	3,957	0.03%
2023/03/10	15	57.17	0	0.00	56.50	15	3,845	0.39%
2023/03/09	3.2	59.41	2	59.05	59.40	1.2	3,717	0.03%
2023/03/08	3.2	59.17	6	59.63	59.60	-2.8	3,611	-0.08%
2023/03/07	0.1	58.90	19	58.12	58.90	-18.9	3,442	-0.55%
2023/03/06	0	0.00	26	57.10	56.90	-26	3,315	-0.78%
2023/03/03	1	55.70	1	55.80	56.40	0	3,276	0.00%
2023/03/02	0	0.00	19	54.90	54.90	-19	3,274	-0.58%
2023/03/01	4	55.15	0	0.00	55.10	4	3,282	0.12%
2023/02/24	30	56.43	13	56.10	56.10	17	3,275	0.52%
2023/02/23	5	56.10	0	0.00	56.10	5	3,201	0.16%
2023/02/22	0	54.80	2	54.60	54.80	-2	3,171	-0.06%
2023/02/20	0	0.00	1	54.90	54.80	-1	3,236	-0.03%
2023/02/17	2	54.20	2	55.30	55.00	0	3,274	0.00%
2023/02/16	30	54.20	0	0.00	54.30	30	3,295	0.91%
2023/02/14	2	55.40	0	0.00	55.90	2	3,387	0.06%
2023/02/10	1	55.10	0	0.00	55.30	1	3,588	0.03%
2023/02/09	1	56.10	7	55.90	56.00	-6	3,616	-0.17%
2023/02/08	1	57.20	0	0.00	56.10	1	3,639	0.03%
2023/02/06	0	0.00	3	55.50	55.50	-3	3,626	-0.08%
2023/02/03	0	0.00	11	55.02	55.10	-11	3,748	-0.29%
2023/02/02	0	0.00	11	55.05	54.70	-11	3,735	-0.29%
2023/02/01	0	0.00	5	53.44	53.90	-5	3,795	-0.13%
2023/01/30	0	0.00	2	52.80	53.00	-2	3,744	-0.05%
2023/01/13	0	0.00	1	50.10	50.10	-1	3,724	-0.03%
2023/01/10	0	0.00	1	50.80	50.80	-1	3,918	-0.03%
2023/01/06	1	50.10	0	0.00	50.10	1	3,930	0.03%
2023/01/03	1	49.60	0	0.00	49.60	1	4,062	0.02%
2022/12/30	0	0.00	1	49.30	49.60	-1	4,069	-0.02%
2022/12/28	0	0.00	1	48.10	48.20	-1	4,116	-0.02%
2022/12/26	1	49.50	0	0.00	49.55	1	4,157	0.02%
2022/12/22	10	50.30	0	0.00	50.30	10	4,214	0.24%
2022/12/21	0	50.00	0	0.00	49.90	0	4,223	0.00%
2022/12/13	1	50.00	0	0.00	50.20	1	4,254	0.02%
2022/12/09	1	50.90	0	0.00	50.30	1	4,294	0.02%
2022/12/06	4	51.30	1	51.40	50.60	3	4,321	0.07%
2022/12/05	2	51.80	3	51.73	52.10	-1	4,321	-0.02%
2022/12/02	2	50.80	0	0.00	51.00	2	4,380	0.05%
2022/11/28	1	49.65	0	0.00	49.65	1	4,372	0.02%
2022/11/25	1	50.30	1	50.20	50.10	0	4,293	0.00%
2022/11/24	3	49.40	0	0.00	49.25	3	4,259	0.07%
2022/11/21	1	50.00	0	0.00	50.10	1	4,172	0.02%
2022/11/17	0	0.00	4	50.13	50.30	-4	4,147	-0.10%
2022/11/16	0	0.00	5	49.87	50.00	-5	4,132	-0.12%
2022/11/15	0	0.00	2	49.08	48.90	-2	4,093	-0.05%
2022/11/14	0	0.00	1	49.20	48.70	-1	4,045	-0.02%
2022/11/11	0	48.30	5	48.26	48.35	-5	3,975	-0.13%
2022/11/10	1	46.55	2	46.68	46.75	-1	3,816	-0.03%
2022/11/09	0	0.00	2	45.95	46.15	-2	3,794	-0.05%
2022/11/08	0	0.00	1	45.60	45.30	-1	3,716	-0.03%
2022/11/04	0	0.00	5	44.15	44.65	-5	3,607	-0.14%
2022/11/03	1	43.95	55	43.49	44.00	-54	3,581	-1.51%
2022/11/02	10	43.85	11	44.32	43.85	-1	3,611	-0.03%
2022/11/01	1	44.10	1	44.05	43.95	0	3,661	0.00%
2022/10/28	11	43.01	1	43.40	41.65	10	3,615	0.28%
2022/10/27	0	0.00	5	40.30	40.60	-5	3,500	-0.14%
2022/10/25	0	0.00	3	40.35	39.75	-3	3,551	-0.08%
2022/10/24	0	0.00	6	39.92	39.70	-6	3,576	-0.17%
2022/10/20	11	38.55	0	0.00	38.85	11	3,572	0.31%
2022/10/19	10	39.30	0	0.00	39.30	10	3,566	0.28%
2022/10/13	8	39.24	0	0.00	38.50	8	3,635	0.22%
2022/10/12	7	40.04	0	0.00	40.15	7	3,611	0.19%
2022/10/11	13	42.27	1	41.00	41.00	12	3,652	0.33%
2022/10/06	1	44.20	0	0.00	44.15	1	3,702	0.03%
2022/10/03	2	42.80	0	0.00	42.50	2	3,799	0.05%
2022/09/28	1	40.10	0	0.00	39.40	1	3,851	0.03%
2022/09/26	1	41.65	3	40.35	40.65	-2	3,860	-0.05%
2022/09/22	0	0.00	3	43.02	43.80	-3	3,907	-0.08%
2022/09/21	3	43.10	0	0.00	43.20	3	3,920	0.08%
2022/09/19	10	44.28	0	0.00	44.00	10	3,970	0.25%
2022/09/15	15	46.46	6	46.85	46.10	9	4,002	0.22%
2022/09/12	1	46.60	1	47.00	46.65	0	4,086	0.00%
2022/08/31	0	0.00	14	45.80	45.80	-14	4,218	-0.33%
2022/08/30	15	45.17	0	0.00	44.95	15	4,227	0.35%
2022/08/26	0	0.00	3	46.12	45.55	-3	4,283	-0.07%
2022/08/25	0	0.00	1	45.50	46.10	-1	4,437	-0.02%
2022/08/24	1	44.95	0	0.00	44.50	1	4,566	0.02%
2022/08/23	1	44.20	0	0.00	44.50	1	4,650	0.02%
2022/08/22	2	45.23	0	0.00	44.80	2	4,663	0.04%
2022/08/19	2	45.70	0	0.00	45.70	2	4,610	0.04%
2022/08/18	12	45.68	0	0.00	45.65	12	4,581	0.26%
2022/08/16	0	0.00	2	45.35	45.60	-2	4,514	-0.04%
2022/08/15	1	44.65	0	0.00	44.95	1	4,458	0.02%
2022/08/12	1	44.25	0	0.00	44.10	1	4,395	0.02%
2022/08/10	0	43.15	5	43.09	43.00	-5	4,290	-0.12%
2022/08/08	0	0.00	3	42.30	43.50	-3	4,212	-0.07%
2022/08/05	1	41.35	1	41.55	41.50	0	4,074	0.00%
2022/08/04	2	41.08	1	41.10	41.00	1	4,032	0.02%
2022/08/02	2	40.30	0	0.00	40.00	2	3,873	0.05%
2022/08/01	0	0.00	3	41.60	41.20	-3	3,837	-0.08%
2022/07/29	3	41.05	0	0.00	41.15	3	3,775	0.08%
2022/07/21	0	0.00	5	39.70	40.45	-5	3,515	-0.14%
2022/07/20	0	0.00	1	39.55	39.60	-1	3,490	-0.03%
2022/07/12	3	35.05	1	34.85	34.85	2	3,135	0.06%
2022/07/11	3	36.92	0	0.00	36.60	3	3,088	0.10%
2022/07/08	1	36.50	0	0.00	37.25	1	3,019	0.03%
2022/07/05	1	34.80	1	34.70	35.10	0	2,965	0.00%
2022/06/30	1	35.90	0	0.00	35.90	1	2,892	0.03%
2022/06/29	2	37.50	0	0.00	37.20	2	2,842	0.07%
2022/06/27	1	39.00	0	0.00	39.00	1	2,781	0.04%
2022/06/24	2	38.85	0	0.00	38.60	2	2,734	0.07%
2022/06/23	1	38.00	0	0.00	38.55	1	2,726	0.04%
2022/06/22	3	39.15	0	0.00	39.00	3	2,673	0.11%
2022/06/20	1	41.60	1	40.80	40.35	0	2,576	0.00%
2022/06/16	0	45.00	0	0.00	44.70	0	2,470	0.00%
2022/06/15	1	50.00	0	0.00	49.75	1	2,387	0.04%
2022/06/13	1	50.00	1	50.20	50.00	0	2,307	0.00%
2022/06/10	6	51.08	2	51.10	51.10	4	2,266	0.18%
2022/06/08	1	50.10	0	0.00	50.10	1	2,172	0.05%
2022/06/01	0	0.00	3	49.90	49.60	-3	1,963	-0.15%
2022/05/30	1	47.40	0	0.00	47.40	1	1,732	0.06%
2022/05/26	0	0.00	1	44.65	44.30	-1	1,707	-0.06%
2022/05/23	1	45.15	1	45.05	45.05	0	1,811	0.00%
2022/05/18	1	45.50	1	45.45	45.45	0	1,898	0.00%
2022/05/17	0	0.00	1	45.60	45.60	-1	1,908	-0.05%
2022/05/13	1	43.45	1	43.90	44.40	0	1,953	0.00%
2022/05/12	0	0.00	4	43.75	43.15	-4	1,991	-0.20%
2022/05/04	0	0.00	1	44.80	44.75	-1	2,204	-0.05%
2022/05/03	2	43.85	0	0.00	44.30	2	2,239	0.09%
2022/04/27	10	42.52	10	42.73	42.85	0	2,343	0.00%
2022/04/26	1	44.10	0	0.00	44.00	1	2,325	0.04%
2022/04/25	2	44.65	0	0.00	44.80	2	2,317	0.09%
2022/04/20	1	47.25	0	0.00	47.10	1	2,418	0.04%
2022/04/19	0	0.00	1	46.40	46.25	-1	2,434	-0.04%
2022/04/18	1	45.60	2	45.90	45.65	-1	2,511	-0.04%
2022/04/14	2	47.13	0	0.00	47.45	2	2,570	0.08%
2022/04/13	2	46.05	0	0.00	46.55	2	2,640	0.08%
2022/04/12	4	46.44	0	0.00	46.10	4	2,646	0.15%
2022/04/11	6	47.78	0	0.00	47.60	6	2,621	0.23%
2022/04/08	1	48.30	0	0.00	48.70	1	2,644	0.04%
2022/04/07	4	48.65	2	48.40	48.20	2	2,655	0.08%
2022/03/30	1	50.00	0	0.00	50.10	1	2,714	0.04%
2022/03/23	0	0.00	7	50.80	50.70	-7	2,768	-0.25%
2022/03/15	2	49.75	0	0.00	48.75	2	2,870	0.07%
2022/03/11	5	50.22	0	0.00	49.95	5	2,991	0.17%
2022/03/10	0	0.00	1	50.40	50.50	-1	3,021	-0.03%
2022/03/08	1	48.90	0	0.00	48.30	1	3,136	0.03%
2022/03/04	1	52.00	0	0.00	51.70	1	3,246	0.03%
2022/02/21	1	51.00	0	0.00	51.50	1	3,828	0.03%
2022/02/18	4	51.18	0	0.00	51.50	4	3,877	0.10%
2022/02/16	0	0.00	1	51.70	51.70	-1	4,002	-0.02%
2022/02/15	3	51.60	0	0.00	51.20	3	4,080	0.07%
2022/02/14	2	51.65	0	0.00	51.60	2	4,139	0.05%
2022/02/09	0	0.00	1	54.00	54.40	-1	4,347	-0.02%
2022/01/26	1	52.40	0	0.00	52.20	1	4,650	0.02%
2022/01/20	0	0.00	1	53.70	53.30	-1	5,229	-0.02%
2022/01/18	1	53.40	3	53.40	52.70	-2	5,333	-0.04%
2022/01/17	1	52.10	2	53.00	53.20	-1	5,378	-0.02%
2022/01/14	0	0.00	3	51.93	51.90	-3	5,469	-0.05%
2022/01/13	1	51.70	0	0.00	51.70	1	5,598	0.02%
2022/01/12	1	51.90	0	0.00	52.00	1	5,617	0.02%
2022/01/10	1	52.80	0	0.00	53.30	1	5,736	0.02%
2022/01/05	1	54.10	0	0.00	54.60	1	5,891	0.02%
2022/01/04	0	54.80	0	0.00	54.30	0	6,025	0.00%
2021/12/28	2	55.40	0	0.00	55.20	2	6,429	0.03%
2021/12/23	2	56.10	0	0.00	54.80	2	6,681	0.03%
2021/12/17	0	0.00	3	54.70	54.70	-3	7,216	-0.04%
2021/12/16	0	0.00	0.9	55.00	55.20	-0.9	7,242	-0.01%
2021/12/15	0	0.00	1	54.40	54.30	-1	7,325	-0.01%
2021/12/14	1	54.10	0	0.00	53.50	1	7,377	0.01%
2021/12/13	0	0.00	2	55.30	55.10	-2	7,484	-0.03%
2021/12/03	0	0.00	3	57.10	57.60	-3	8,616	-0.03%
2021/12/02	3	56.70	0	0.00	56.90	3	8,791	0.03%
2021/11/30	1	54.60	4	55.58	55.50	-3	9,265	-0.03%
2021/11/26	5	53.10	1	53.00	53.00	4	10,180	0.04%
2021/11/25	2	55.05	0	0.00	54.90	2	10,603	0.02%
2021/11/24	0	0.00	1	56.00	56.00	-1	12,244	-0.01%
2021/11/19	3	56.50	0	0.00	56.60	3	13,942	0.02%
2021/11/18	0	0.00	12	58.37	57.30	-12	14,141	-0.08%
2021/11/17	2	57.80	2	57.10	57.70	0	14,253	0.00%
2021/11/16	7	56.93	9	57.18	57.40	-2	14,345	-0.01%
2021/11/15	2	57.60	15	57.86	58.30	-13	14,469	-0.09%
2021/11/12	14	57.35	1	57.30	57.20	13	14,623	0.09%
2021/11/11	1	58.70	3	58.67	58.60	-2	14,677	-0.01%
2021/11/09	4	59.33	3	58.73	58.50	1	14,990	0.01%
2021/11/08	3	61.30	0	0.00	58.90	3	15,168	0.02%
2021/11/05	3	61.13	2	61.20	61.30	1	15,129	0.01%
2021/11/04	1	59.80	5	59.40	59.50	-4	15,237	-0.03%
2021/11/03	23	57.89	5	58.30	58.20	18	15,291	0.12%
2021/11/02	1	60.00	0	0.00	59.80	1	15,548	0.01%
2021/11/01	9	60.14	8	60.69	61.50	1	15,592	0.01%
2021/10/29	0	0.00	6	59.83	59.40	-6	15,652	-0.04%
2021/10/28	0	0.00	3	57.70	57.70	-3	15,872	-0.02%
2021/10/26	0	0.00	1	57.10	56.80	-1	16,845	-0.01%
2021/10/25	2	57.70	0	0.00	58.10	2	16,942	0.01%
2021/10/22	0.6	58.20	5	57.60	57.70	-4.4	17,212	-0.03%
2021/10/21	13	56.78	0	0.00	56.60	13	17,370	0.07%
2021/10/15	0	0.00	2	57.00	56.70	-2	18,840	-0.01%
2021/10/14	24	53.88	24	53.75	54.00	0	19,648	0.00%
2021/10/13	5	52.88	0	0.00	53.50	5	20,004	0.02%
2021/10/12	1	53.90	0	0.00	52.90	1	20,096	0.00%
2021/10/08	4	56.05	4	55.70	55.90	0	20,389	0.00%
2021/10/07	3	56.30	0	0.00	56.30	3	21,687	0.01%
2021/10/06	2	55.40	0	0.00	54.10	2	22,623	0.01%
2021/10/05	4	54.40	4	55.10	55.60	0	22,723	0.00%
2021/10/01	1	55.60	0	0.00	55.70	1	22,740	0.00%
2021/09/30	4	57.60	0	0.00	58.50	4	22,859	0.02%
2021/09/29	10	57.00	1.5	57.33	57.20	8.5	22,762	0.04%
2021/09/28	1	61.10	0	0.00	60.60	1	22,649	0.00%
2021/09/24	7.5	63.51	8	63.01	62.90	-0.5	22,495	0.00%
2021/09/23	0	0.00	1	61.20	60.00	-1	22,317	0.00%
2021/09/17	2	62.35	0	0.00	62.40	2	22,326	0.01%
2021/09/16	0	0.00	2	63.45	61.80	-2	22,421	-0.01%
2021/09/14	1	62.20	1	64.30	64.60	0	22,151	0.00%
2021/09/13	2	64.45	2	65.70	64.00	0	21,953	0.00%
2021/09/10	8	65.35	8	65.41	65.60	0	21,916	0.00%
2021/09/09	4	66.70	5	65.90	66.40	-1	21,738	0.00%
2021/09/08	11	63.60	1	66.00	63.00	10	21,414	0.05%
2021/09/07	2	64.40	2	65.60	65.80	0	21,179	0.00%
2021/09/06	1	65.90	1	66.40	66.40	0	20,977	0.00%
2021/09/03	1	67.60	4.1	67.70	67.30	-3.1	20,743	-0.01%
2021/09/02	26	67.83	43	66.91	65.80	-17	20,805	-0.08%
2021/09/01	27	70.18	10	69.28	69.00	17	20,307	0.08%
2021/08/31	0	0.00	1	69.40	71.80	-1	19,856	-0.01%
2021/08/30	106	69.48	50	69.88	70.20	56	19,361	0.29%	大買/
2021/08/27	4	66.65	79	68.05	69.10	-75	17,627	-0.43%
2021/08/26	6	62.53	5	62.74	62.90	1	16,152	0.01%
2021/08/25	19	61.57	14	61.93	62.00	5	15,912	0.03%
2021/08/24	12	60.23	11	60.95	62.40	1	15,598	0.01%
2021/08/23	16	58.78	16	60.08	60.10	0	15,377	0.00%
2021/08/20	1	57.90	2	57.95	58.20	-1	15,262	-0.01%
2021/08/19	5	58.20	5	57.20	57.20	0	15,117	0.00%
2021/08/16	11	56.18	10	56.50	56.50	1	14,598	0.01%
2021/08/13	1	57.30	2	56.80	56.80	-1	14,477	-0.01%
2021/08/12	3	59.77	0	0.00	60.80	3	14,211	0.02%
2021/08/10	5	59.00	5	61.00	61.00	0	13,860	0.00%
2021/08/09	0	0.00	4	60.80	60.40	-4	13,700	-0.03%
2021/08/06	13	63.57	20	61.70	61.70	-7	13,599	-0.05%
2021/08/05	17	62.17	0	0.00	63.10	17	13,217	0.13%
2021/08/04	13	62.55	7.1	62.47	62.70	5.9	13,128	0.05%
2021/08/03	22	62.80	11	62.82	63.00	11	12,951	0.08%
2021/08/02	29	62.34	54	62.53	63.00	-25	12,488	-0.20%
2021/07/30	13	58.92	7	58.64	59.20	6	11,748	0.05%
2021/07/29	9	56.19	7	56.96	57.70	2	11,553	0.02%
2021/07/28	4	55.03	1	53.60	55.70	3	11,426	0.03%
2021/07/27	11	57.77	27	57.81	57.50	-16	11,225	-0.14%
2021/07/26	10	59.30	39	59.78	59.90	-29	11,074	-0.26%
2021/07/23	56	57.94	8	57.38	57.20	48	10,768	0.45%
2021/07/22	27	60.28	15	59.61	59.50	12	10,663	0.11%
2021/07/21	50	59.30	51	58.15	58.50	-1	10,434	-0.01%
2021/07/20	30	57.31	49	58.04	58.30	-19	9,936	-0.19%
2021/07/19	24	54.93	35	54.88	54.40	-11	9,056	-0.12%
2021/07/16	11	52.89	4	52.18	53.30	7	8,738	0.08%
2021/07/15	30	52.49	10	52.80	52.40	20	8,594	0.23%
2021/07/14	44	54.92	15	55.65	55.90	29	8,222	0.35%
2021/07/13	12	52.58	63	52.24	52.10	-51	6,875	-0.74%
2021/07/12	1	47.90	8	47.96	48.15	-7	5,872	-0.12%
2021/07/09	1	47.05	1	47.00	46.90	0	5,727	0.00%
2021/07/08	12	47.44	3	48.15	46.85	9	5,860	0.15%
2021/07/07	0	0.00	3	47.25	47.00	-3	5,729	-0.05%
2021/07/02	0	0.00	4	45.40	45.20	-4	5,800	-0.07%
2021/07/01	3	44.45	0	0.00	44.40	3	5,925	0.05%
2021/06/29	7	44.96	2	45.15	44.50	5	5,939	0.08%
2021/06/28	3	45.40	7	45.76	46.00	-4	5,891	-0.07%
2021/06/25	0	0.00	3	45.68	45.80	-3	5,910	-0.05%
2021/06/23	0	0.00	2	44.60	44.50	-2	5,913	-0.03%
2021/06/11	4	43.90	3	44.87	44.20	1	6,144	0.02%
2021/06/10	56	45.42	55	44.79	44.50	1	6,097	0.02%
2021/05/21	0	0.00	1	39.55	39.65	-1	6,941	-0.01%
2021/05/20	1	39.50	0	0.00	39.40	1	7,100	0.01%
2021/05/19	0	0.00	1	39.15	39.20	-1	7,278	-0.01%
2021/05/18	0	0.00	3	38.40	38.80	-3	7,498	-0.04%
2021/05/17	3	36.43	0	0.00	36.15	3	7,924	0.04%
2021/05/07	0	0.00	1	42.05	42.55	-1	9,559	-0.01%
2021/05/06	2	42.20	10	41.10	40.90	-8	9,609	-0.08%
2021/05/04	2	43.73	0	0.00	42.95	2	9,828	0.02%
2021/05/03	1	45.10	0	0.00	44.70	1	9,932	0.01%
2021/04/29	23	47.98	1	47.11	47.20	22	9,931	0.22%
2021/04/28	20	48.00	13	47.87	48.00	7	10,555	0.07%
2021/04/27	6	47.11	43	47.78	47.25	-37	10,606	-0.35%
2021/04/26	6	47.54	88	47.78	47.90	-82	10,663	-0.77%
2021/04/23	0	0.00	1	45.90	46.00	-1	10,433	-0.01%
2021/04/22	13	45.79	30	45.00	44.70	-17	10,474	-0.16%
2021/04/21	9	46.02	2	46.25	46.10	7	10,437	0.07%
2021/04/20	15	45.66	20	46.10	46.05	-5	10,472	-0.05%
2021/04/19	0	0.00	1	45.15	45.35	-1	10,944	-0.01%
2021/04/16	30	45.08	1	45.00	45.05	29	11,042	0.26%
2021/04/15	0	0.00	5	44.20	44.50	-5	11,014	-0.05%
2021/04/14	6	44.13	11	43.85	44.05	-5	11,015	-0.05%
2021/04/13	2	45.28	65	45.42	45.15	-63	10,919	-0.58%
2021/04/12	10	46.93	5	47.10	46.10	5	10,932	0.05%
2021/04/09	12	46.82	5	46.50	46.70	7	10,850	0.06%
2021/04/08	33	46.61	95	46.38	46.75	-62	10,773	-0.58%
2021/04/07	23	46.49	10	46.15	46.70	13	10,641	0.12%
2021/04/06	10	45.55	0	0.00	45.70	10	10,496	0.10%
2021/03/30	4	45.11	0	0.00	45.35	4	10,427	0.04%
2021/03/29	8	45.82	15	45.90	45.85	-7	10,330	-0.07%
2021/03/26	3	46.37	4	46.03	45.90	-1	10,305	-0.01%
2021/03/25	0	0.00	1	45.30	45.20	-1	10,148	-0.01%
2021/03/24	6	44.99	0	0.00	44.60	6	10,119	0.06%
2021/03/23	37	45.46	8	45.51	45.20	29	10,091	0.29%
2021/03/22	0	0.00	5	44.99	45.10	-5	9,994	-0.05%
2021/03/18	1	44.40	1	44.40	44.35	0	9,987	0.00%
2021/03/16	0	0.00	2	43.80	43.80	-2	10,040	-0.02%
2021/03/15	2	44.03	1	44.80	43.85	1	10,186	0.01%
2021/03/12	1	44.45	0	0.00	44.25	1	10,161	0.01%
2021/03/11	105	44.13	1	43.70	44.15	104	10,189	1.02%	大買/鉅額交易
2021/03/10	0	0.00	2	42.85	42.80	-2	10,170	-0.02%
2021/03/09	3	42.22	0	0.00	42.45	3	10,149	0.03%
2021/03/08	7	44.16	0	0.00	43.30	7	10,122	0.07%
2021/03/04	10	44.43	0	0.00	43.60	10	10,221	0.10%
2021/03/03	1	45.35	8	44.82	44.80	-7	10,155	-0.07%
2021/03/02	20	46.45	1	46.50	45.50	19	10,088	0.19%
2021/02/26	1	45.50	0	0.00	45.90	1	10,030	0.01%
2021/02/24	2	46.10	0	0.00	45.60	2	10,283	0.02%
2021/02/23	3	46.22	0	0.00	46.15	3	10,120	0.03%
2021/02/22	3	46.00	1	46.00	46.80	2	9,978	0.02%
2021/02/19	38	46.24	1	46.05	46.15	37	9,808	0.38%
2021/02/18	16	47.86	6	47.80	47.50	10	9,634	0.10%
2021/02/17	62	48.53	70	48.77	49.00	-8	9,409	-0.09%
2021/02/05	5	48.13	7.1	47.77	47.55	-2.1	8,932	-0.02%
2021/02/04	18.1	47.25	9	47.33	47.80	9.1	8,421	0.11%
2021/02/03	5	45.58	7	45.46	45.70	-2	7,728	-0.03%
2021/02/02	2	43.35	2	43.55	43.60	0	7,246	0.00%
2021/01/27	15	44.72	15	44.75	44.25	0	7,018	0.00%
2021/01/26	2	44.05	48	43.93	43.80	-46	6,880	-0.67%
2021/01/25	35	43.60	25	43.28	43.80	10	6,672	0.15%
2021/01/22	0	0.00	4	41.08	42.20	-4	6,492	-0.06%
2021/01/21	41	42.86	62	44.37	41.60	-21	6,384	-0.33%
2021/01/20	75	41.66	32	41.46	42.00	43	5,695	0.75%
2021/01/19	5	41.10	3	41.90	40.95	2	5,494	0.04%
2021/01/18	11	40.20	10	39.00	40.25	1	5,361	0.02%
2021/01/15	1	40.00	4	40.38	39.90	-3	5,287	-0.06%
2021/01/14	20	40.85	21	40.75	40.75	-1	5,203	-0.02%
2021/01/13	0	0.00	4	40.41	40.40	-4	5,162	-0.08%
2021/01/12	5	41.12	49	40.88	40.35	-44	5,046	-0.87%
2021/01/11	1	39.60	1	39.90	40.35	0	4,488	0.00%
2021/01/08	0	0.00	3	38.90	38.55	-3	4,357	-0.07%
2021/01/07	0	0.00	1	38.80	38.90	-1	4,347	-0.02%
2021/01/06	3	38.50	2	38.98	38.95	1	4,378	0.02%
2021/01/05	12	40.00	6	39.63	39.75	6	4,303	0.14%
2021/01/04	3	38.70	2	39.00	39.00	1	4,202	0.02%
2020/12/29	0	0.00	20	38.25	38.05	-20	4,152	-0.48%
2020/12/28	1	38.55	2	38.55	38.55	-1	4,160	-0.02%
2020/12/25	0	0.00	13	38.20	38.45	-13	4,141	-0.31%
2020/12/23	1	37.60	1	37.25	37.50	0	4,149	0.00%
2020/12/22	4	37.51	0	0.00	37.10	4	4,176	0.10%
2020/12/21	2	37.50	2	38.10	37.90	0	4,174	0.00%
2020/12/18	1	38.10	0	0.00	37.90	1	4,163	0.02%
2020/12/17	2	38.30	0	0.00	38.30	2	4,162	0.05%
2020/12/15	5	38.50	1	38.25	38.15	4	4,202	0.10%
2020/12/14	1	39.20	0	39.33	39.50	1	4,167	0.02%
2020/12/11	1	39.10	2	39.27	39.45	-1	4,307	-0.02%
2020/12/10	0	0.00	8	40.44	40.10	-8	4,403	-0.18%
2020/12/09	30	40.00	20	40.85	41.05	10	4,306	0.23%
2020/12/08	6	39.49	6	39.48	39.00	0	4,136	0.00%
2020/12/07	7	38.97	8	39.53	39.50	-1	4,081	-0.02%
2020/12/04	8	38.85	5	38.29	38.85	3	3,990	0.08%
2020/12/02	42	38.84	1	38.55	38.40	41	3,929	1.04%
2020/12/01	6	38.08	5	38.05	38.40	1	3,859	0.03%
2020/11/30	0	0.00	1	38.05	37.35	-1	3,775	-0.03%
2020/11/26	3	36.93	1	36.90	37.00	2	3,677	0.05%
2020/11/25	0	0.00	3	37.00	36.80	-3	3,678	-0.08%
2020/11/24	3	37.72	30	37.05	37.40	-27	3,630	-0.74%
2020/11/23	0	0.00	1	37.10	37.10	-1	3,319	-0.03%
2020/11/19	0	0.00	4	34.85	34.85	-4	3,193	-0.13%
2020/11/18	1	35.20	0	0.00	35.10	1	3,224	0.03%
2020/11/17	0	0.00	2	35.30	35.35	-2	3,246	-0.06%
2020/11/12	1	35.00	0	0.00	34.80	1	3,481	0.03%
2020/11/11	0	0.00	2	34.65	34.75	-2	3,532	-0.06%
2020/11/10	1	34.55	0	0.00	34.60	1	3,568	0.03%
2020/11/09	10	34.47	0	0.00	34.80	10	3,603	0.28%
2020/11/06	0	0.00	3	34.00	33.95	-3	3,620	-0.08%
2020/11/05	4	34.06	0	0.00	34.00	4	3,702	0.11%
2020/11/04	1	33.35	0	0.00	33.35	1	3,761	0.03%
2020/10/29	0	0.00	0	34.10	34.10	0	4,100	0.00%
2020/10/28	0	0.00	1	34.25	34.30	-1	4,352	-0.02%
2020/10/26	30	34.60	1	34.65	34.25	29	4,662	0.62%
2020/10/20	0	0.00	10	33.55	33.60	-10	5,017	-0.20%
2020/10/15	0	0.00	1	33.90	33.90	-1	5,070	-0.02%
2020/10/14	11	34.34	0	0.00	34.40	11	5,048	0.22%
2020/10/13	0	0.00	7	33.40	33.55	-7	5,005	-0.14%
2020/10/06	0	0.00	1	33.70	33.30	-1	5,170	-0.02%
2020/10/05	0	0.00	3	33.30	33.10	-3	5,263	-0.06%
2020/09/28	1	31.75	0	0.00	31.75	1	5,445	0.02%
2020/09/25	3	30.97	3	31.67	30.90	0	5,483	0.00%
2020/09/24	1	32.00	10	32.15	31.80	-9	5,502	-0.16%
2020/09/22	1	33.05	40	32.65	33.25	-39	5,604	-0.70%
2020/09/21	0	0.00	2	33.50	33.40	-2	5,656	-0.04%
2020/09/18	0	0.00	0	34.20	34.10	0	5,642	0.00%
2020/09/17	0	0.00	0	34.45	34.45	0	5,611	0.00%
2020/09/16	37	35.13	7	34.70	34.70	30	5,604	0.54%
2020/09/15	7	34.26	8	34.71	34.95	-1	5,436	-0.02%
2020/09/11	0	0.00	1	32.35	32.60	-1	5,289	-0.02%
2020/09/08	7	33.29	9	33.06	33.05	-2	5,419	-0.04%
2020/09/04	1	32.35	0	0.00	32.75	1	5,569	0.02%
2020/09/03	2	33.30	1	33.25	33.05	1	5,579	0.02%
2020/09/02	1	33.20	0	0.00	32.95	1	5,588	0.02%
2020/09/01	5	32.36	0	0.00	32.35	5	5,650	0.09%
2020/08/31	0	0.00	1	33.20	32.75	-1	5,688	-0.02%
2020/08/28	2	33.18	0	0.00	33.35	2	5,865	0.03%
2020/08/26	3	33.00	0	0.00	33.00	3	5,919	0.05%
2020/08/25	40	32.60	0	0.00	32.65	40	5,890	0.68%
2020/08/21	2	32.75	0	0.00	32.70	2	5,853	0.03%
2020/08/20	1	32.00	0	0.00	32.25	1	5,848	0.02%
2020/08/18	0	0.00	2	34.05	33.95	-2	5,846	-0.03%
2020/08/17	3	34.77	0	0.00	35.00	3	5,772	0.05%
2020/08/13	30	35.05	0	0.00	34.30	30	5,671	0.53%
2020/08/11	3	34.33	0	0.00	34.80	3	5,583	0.05%
2020/08/10	2	36.20	0	0.00	35.30	2	5,515	0.04%
2020/08/07	0	0.00	2	35.43	35.45	-2	5,450	-0.04%
2020/08/06	1	35.65	10	35.36	35.90	-9	5,404	-0.17%
2020/08/05	0	0.00	2	36.63	36.70	-2	5,255	-0.04%
2020/08/04	2	36.55	1	36.60	36.75	1	5,218	0.02%
2020/08/03	2	36.35	4	36.21	36.45	-2	5,143	-0.04%
2020/07/31	3	34.37	32	34.98	34.95	-29	4,912	-0.59%
2020/07/28	0	0.00	56	31.82	30.15	-56	4,768	-1.17%
2020/07/27	7	32.63	2	32.90	32.25	5	4,685	0.11%
2020/07/24	56	32.35	54	32.11	32.25	2	4,558	0.04%
2020/07/16	1	31.45	1	30.90	31.00	0	4,482	0.00%
2020/07/14	1	32.15	2	31.88	32.00	-1	4,624	-0.02%
2020/07/13	0	0.00	1	31.30	31.65	-1	4,571	-0.02%
2020/07/10	1	30.55	5	30.54	30.30	-4	4,574	-0.09%
2020/07/09	2	31.45	0	0.00	31.40	2	4,498	0.04%
2020/07/08	33	32.18	2	32.00	32.15	31	4,445	0.70%
2020/07/07	0	0.00	44	32.45	32.80	-44	4,418	-1.00%
2020/07/06	10	32.80	0	32.65	32.65	10	4,426	0.22%
2020/07/03	1	32.20	1	32.25	32.30	0	4,460	0.00%
2020/07/01	1	32.35	1	32.25	32.20	0	4,460	0.00%
2020/06/30	0	0.00	2	31.50	31.80	-2	4,413	-0.05%
2020/06/22	1	30.80	1	30.80	30.80	0	4,451	0.00%
2020/06/19	0	0.00	6	30.73	30.35	-6	4,535	-0.13%
2020/06/17	2	30.28	1	30.50	30.30	1	4,537	0.02%
2020/06/15	4	31.03	5	31.09	30.70	-1	4,577	-0.02%
2020/06/12	3	30.28	1	30.55	30.45	2	4,497	0.04%
2020/06/11	8	31.28	1	31.35	29.60	7	4,459	0.16%
2020/06/10	0	0.00	2	30.73	30.80	-2	4,402	-0.05%
2020/06/09	9	30.88	4	30.84	30.80	5	4,470	0.11%
2020/06/08	32	31.07	2	31.00	30.65	30	4,503	0.67%
2020/06/05	1	30.20	6	30.62	30.65	-5	4,431	-0.11%
2020/06/04	7	30.33	2	30.33	30.55	5	4,420	0.11%
2020/06/03	1	29.55	0	0.00	29.65	1	4,252	0.02%
2020/06/02	2	28.68	0	0.00	28.75	2	4,183	0.05%
2020/05/29	3	28.32	1	28.10	28.15	2	4,247	0.05%
2020/05/28	1	28.35	0	0.00	28.30	1	4,255	0.02%
2020/05/27	0	0.00	2	28.98	28.80	-2	4,249	-0.05%
2020/05/26	7	29.02	0	0.00	28.95	7	4,241	0.17%
2020/05/25	1	29.30	43	28.52	29.35	-42	4,181	-1.00%
2020/05/22	0	0.00	10	28.15	28.05	-10	4,050	-0.25%
2020/05/21	3	28.00	0	0.00	28.10	3	4,023	0.07%
2020/05/20	1	28.15	21	27.82	27.85	-20	4,022	-0.50%
2020/05/18	2	27.68	2	27.58	27.40	0	3,966	0.00%
2020/05/15	1	27.40	1	27.20	27.15	0	3,946	0.00%
2020/05/14	0	0.00	1	27.75	27.15	-1	3,911	-0.03%
2020/05/13	0	0.00	1	27.95	28.10	-1	3,902	-0.03%
2020/05/12	0	0.00	7	27.77	27.75	-7	3,890	-0.18%
2020/05/11	1	28.25	0	0.00	28.15	1	3,897	0.03%
2020/05/08	5	28.46	2	28.15	28.05	3	3,872	0.08%
2020/05/07	0	0.00	2	27.70	28.10	-2	3,859	-0.05%
2020/05/06	1	27.95	5	27.71	27.80	-4	3,840	-0.10%
2020/05/05	33	27.94	4	27.95	27.85	29	3,815	0.76%
2020/05/04	24	26.61	4	27.00	27.35	20	3,726	0.54%
2020/04/30	0	0.00	4	26.28	26.35	-4	3,590	-0.11%
2020/04/27	2	25.80	5	25.79	25.75	-3	3,534	-0.08%
2020/04/24	1	25.50	0	0.00	25.50	1	3,513	0.03%
2020/04/23	0	0.00	2	25.43	25.55	-2	3,487	-0.06%
2020/04/22	1	24.35	0	0.00	25.10	1	3,449	0.03%
2020/04/21	1	24.85	0	0.00	24.85	1	3,421	0.03%
2020/04/20	1	25.90	23	25.21	25.90	-22	3,365	-0.65%
2020/04/17	6	26.23	0	0.00	25.25	6	3,304	0.18%
2020/04/16	0	0.00	4	24.45	24.70	-4	3,136	-0.13%
2020/04/15	1	24.70	5	24.54	24.55	-4	3,114	-0.13%
2020/04/14	1	24.10	0	0.00	24.40	1	3,060	0.03%
2020/04/10	1	24.50	15	24.20	24.20	-14	3,026	-0.46%
2020/04/08	0	0.00	1	23.20	23.40	-1	2,976	-0.03%
2020/04/07	5	22.00	0	0.00	22.40	5	2,906	0.17%
2020/04/06	0	0.00	1	21.20	21.40	-1	2,817	-0.04%
2020/04/01	1	20.80	1	20.90	20.85	0	2,783	0.00%
2020/03/31	1	20.65	1	20.90	20.85	0	2,757	0.00%
2020/03/30	12	20.35	2	20.50	20.50	10	2,727	0.37%
2020/03/27	1	21.05	3	21.43	20.80	-2	2,718	-0.07%
2020/03/26	1	20.75	3	20.93	20.80	-2	2,676	-0.07%
2020/03/25	4	21.05	2	21.25	20.90	2	2,754	0.07%
2020/03/24	1	20.50	0	0.00	20.25	1	2,706	0.04%
2020/03/23	1	19.60	0	0.00	19.65	1	2,728	0.04%
2020/03/19	2	18.95	0	0.00	18.90	2	2,825	0.07%
2020/03/18	4	21.38	2	21.45	21.00	2	2,828	0.07%
2020/03/16	1	23.15	6	23.23	22.35	-5	2,763	-0.18%
2020/03/13	7	23.70	0	0.00	23.80	7	2,671	0.26%
2020/03/12	2	25.90	0	0.00	25.10	2	2,557	0.08%
2020/03/11	7	27.20	8	27.10	26.75	-1	2,497	-0.04%
2020/03/09	3	26.63	0	0.00	26.45	3	2,406	0.12%
2020/03/06	2	27.50	0	0.00	27.40	2	2,342	0.09%
2020/03/05	2	27.65	2	27.58	27.30	0	2,300	0.00%
2020/02/27	1	26.60	0	0.00	26.40	1	2,173	0.05%
2020/02/26	1	27.35	6	27.52	27.40	-5	2,128	-0.23%
2020/02/25	6	27.73	0	0.00	27.55	6	2,103	0.29%
2020/02/03	1	25.70	0	0.00	26.10	1	1,851	0.05%
2020/01/31	1	27.35	0	0.00	27.35	1	1,831	0.05%
2020/01/30	1	27.35	0	0.00	27.20	1	1,937	0.05%
2020/01/15	48	29.65	0	0.00	29.60	48	1,931	2.49%
2020/01/08	0	0.00	1	29.15	29.00	-1	1,921	-0.05%
2020/01/06	1	29.85	0	0.00	29.55	1	1,896	0.05%
2020/01/03	0	0.00	5	30.30	30.40	-5	1,868	-0.27%
2020/01/02	6	31.75	2	31.58	31.45	4	1,822	0.22%
2019/12/25	1	30.75	0	0.00	30.55	1	1,689	0.06%
2019/12/24	0	0.00	0.2	30.40	30.40	-0.2	1,683	-0.01%
2019/12/23	0	0.00	13	31.17	30.75	-13	1,663	-0.78%
2019/12/20	0	0.00	3	30.93	30.70	-3	1,624	-0.18%
2019/12/19	6	30.10	3	30.42	30.05	3	1,510	0.20%
2019/12/18	6	30.20	1	30.25	30.10	5	1,458	0.34%
2019/12/17	7	29.72	19	29.68	30.20	-12	1,402	-0.86%
2019/12/16	0	0.00	8	29.16	29.05	-8	1,370	-0.58%
2019/12/13	1	29.00	10	29.14	28.65	-9	1,375	-0.65%
2019/12/12	0	0.00	1	28.60	28.55	-1	1,270	-0.08%
2019/12/10	0	0.00	6	28.29	28.30	-6	1,238	-0.48%
2019/12/06	0	0.00	5	28.28	28.45	-5	1,248	-0.40%
2019/12/05	0	0.00	5	28.00	28.15	-5	1,244	-0.40%
2019/12/03	0	0.00	1	27.65	27.70	-1	1,268	-0.08%
2019/12/02	2	27.38	5	27.45	27.45	-3	1,287	-0.23%
2019/11/26	0	0.00	5	28.29	28.05	-5	1,358	-0.37%
2019/11/25	0	0.00	17	27.79	27.75	-17	1,334	-1.27%
2019/11/22	0	0.00	15	27.80	27.75	-15	1,342	-1.12%
2019/11/21	0	0.00	11	27.91	27.85	-11	1,357	-0.81%
2019/11/20	1	27.90	34	27.92	28.00	-33	1,357	-2.43%
2019/11/19	1	28.35	1	28.30	28.30	0	1,351	0.00%
2019/11/18	0	0.00	16	27.83	28.00	-16	1,339	-1.19%
2019/11/15	0	0.00	5	27.74	27.65	-5	1,372	-0.36%
2019/11/14	1	27.45	0	0.00	27.45	1	1,409	0.07%
2019/11/13	0	0.00	14	27.74	27.65	-14	1,433	-0.98%
2019/11/12	2	27.50	0	0.00	27.55	2	1,444	0.14%
2019/11/11	1	27.45	3	27.45	27.35	-2	1,445	-0.14%
2019/11/08	1	27.70	1	27.95	27.75	0	1,446	0.00%
2019/11/06	0	0.00	4	28.49	28.35	-4	1,440	-0.28%
2019/11/01	0	0.00	6	28.23	28.30	-6	1,446	-0.41%
2019/10/31	10	28.60	1	28.65	28.40	9	1,470	0.61%
2019/10/30	1	28.45	0	0.00	28.50	1	1,465	0.07%
2019/10/29	13	28.83	6	28.57	28.65	7	1,472	0.48%
2019/10/23	1	27.60	11	27.86	27.75	-10	1,428	-0.70%
2019/10/21	0	0.00	32	27.41	27.70	-32	1,543	-2.07%
2019/10/18	1	27.60	15	27.50	27.40	-14	1,550	-0.90%
2019/10/17	1	27.50	5	27.55	27.55	-4	1,564	-0.26%
2019/10/16	3	27.65	10	27.70	27.50	-7	1,579	-0.44%
2019/10/14	0	0.00	5	27.70	27.60	-5	1,603	-0.31%
2019/10/09	1	27.70	15	27.62	27.55	-14	1,605	-0.87%
2019/10/07	0	0.00	21	27.98	27.95	-21	1,644	-1.28%
2019/10/02	1	27.95	0	0.00	27.85	1	1,658	0.06%
2019/10/01	0	0.00	5	28.00	28.10	-5	1,655	-0.30%
2019/09/27	0	0.00	5	28.00	27.90	-5	1,657	-0.30%
2019/09/26	0	0.00	43	28.43	28.30	-43	1,650	-2.61%
2019/09/24	0	0.00	2	29.00	28.95	-2	1,667	-0.12%
2019/09/19	1	28.75	1	28.65	28.60	0	1,695	0.00%
2019/09/05	0	0.00	2	28.10	28.20	-2	1,623	-0.12%
2019/09/04	0	0.00	1	27.90	27.85	-1	1,615	-0.06%
2019/09/03	0	0.00	6	27.73	27.60	-6	1,625	-0.37%
2019/09/02	2	27.60	0	0.00	27.45	2	1,606	0.12%
2019/08/28	0	0.00	2	27.20	27.10	-2	1,547	-0.13%
2019/08/26	0	0.00	30	26.92	26.90	-30	1,539	-1.95%
2019/08/21	2	28.00	5	28.00	28.05	-3	1,543	-0.19%
2019/08/19	30	29.40	0	0.00	29.80	30	1,512	1.98%
2019/08/12	1	29.20	0	0.00	29.05	1	1,492	0.07%
2019/08/05	1	29.00	5	28.79	28.70	-4	1,516	-0.26%
2019/08/02	0	0.00	8	29.50	29.10	-8	1,510	-0.53%
2019/07/31	3	30.20	0	0.00	30.10	3	1,498	0.20%
2019/07/29	53	31.57	0	0.00	31.30	53	1,473	3.60%
2019/07/26	2	31.80	0	0.00	31.70	2	1,483	0.13%
2019/07/24	0	0.00	8	31.50	31.55	-8	1,488	-0.54%
2019/07/23	3	30.73	51	30.80	30.95	-48	1,441	-3.33%
2019/07/17	25	30.20	0	0.00	29.70	25	1,558	1.60%
2019/06/24	0	0.00	1	28.25	28.10	-1	2,732	-0.04%
2019/06/14	0	0.00	6	27.20	27.80	-6	2,803	-0.21%
2019/06/12	6	27.40	0	0.00	27.80	6	2,829	0.21%
2019/06/11	0	0.00	1	27.05	27.75	-1	2,822	-0.04%
2019/05/30	5	26.90	0	0.00	26.75	5	2,973	0.17%
2019/05/29	1	26.35	0	0.00	26.50	1	3,013	0.03%
2019/05/27	20	26.30	0	0.00	26.30	20	3,115	0.64%
2019/05/20	1	26.80	0	0.00	26.95	1	3,191	0.03%
2019/05/10	1	28.95	0	0.00	29.20	1	3,293	0.03%
2019/05/09	1	29.55	0	0.00	29.35	1	3,345	0.03%
2019/05/06	1	30.50	0	0.00	30.50	1	3,521	0.03%
2019/05/03	0	0.00	1	31.80	31.70	-1	3,502	-0.03%
2019/05/02	2	31.40	0	0.00	31.50	2	3,493	0.06%
2019/04/30	1	31.45	0	0.00	31.65	1	3,523	0.03%
2019/04/26	2	31.73	32	32.14	31.65	-30	3,505	-0.86%
2019/04/25	2	32.60	15	32.55	32.45	-13	3,482	-0.37%
2019/04/24	0	0.00	10	33.00	32.00	-10	3,463	-0.29%
2019/04/22	5	32.95	149.2	32.66	32.75	-144.2	3,333	-4.33%	大賣/鉅額交易
2019/04/19	0	0.00	31	31.96	31.60	-31	3,262	-0.95%
2019/04/18	20	32.35	55	32.74	30.90	-35	3,215	-1.09%
2019/04/17	0	0.00	20	32.30	32.00	-20	3,118	-0.64%
2019/04/16	0	0.00	80	32.33	32.35	-80	3,065	-2.61%
2019/04/15	0	0.00	42	31.82	32.00	-42	3,012	-1.39%
2019/04/12	2	31.00	1	31.00	30.85	1	2,884	0.03%
2019/04/11	15	30.10	0	0.00	30.20	15	2,805	0.53%
2019/04/10	10	30.76	52	31.18	31.40	-42	2,672	-1.57%
2019/04/02	0	0.00	15	28.75	28.85	-15	2,212	-0.68%
2019/04/01	15	28.53	10	28.75	28.65	5	2,206	0.23%
2019/03/29	10	28.50	0	0.00	28.50	10	2,191	0.46%
2019/03/25	0	0.00	20	29.50	29.55	-20	2,135	-0.94%
2019/03/22	43	29.70	0	0.00	29.95	43	2,122	2.03%
2019/03/21	10	28.95	10	29.10	29.20	0	2,059	0.00%
2019/03/19	4	29.23	1	29.30	29.20	3	2,069	0.14%
2019/03/18	20	28.90	20	29.10	29.15	0	2,063	0.00%
2019/03/15	5	29.25	0	0.00	28.70	5	2,063	0.24%
2019/03/14	1	29.15	0	0.00	29.05	1	2,066	0.05%
2019/03/12	0	0.00	30	29.45	29.60	-30	2,197	-1.37%
2019/03/11	30	28.92	5	29.00	29.05	25	2,207	1.13%
2019/03/08	1	28.80	0	0.00	29.00	1	2,241	0.04%
2019/03/04	0	0.00	20	30.30	30.30	-20	2,234	-0.90%
2019/02/27	20	29.98	10	29.85	30.00	10	2,197	0.45%
2019/02/26	26	30.39	0	0.00	30.10	26	2,152	1.21%
2019/02/20	0	0.00	1	29.95	30.00	-1	2,164	-0.05%
2019/02/13	3	29.30	50	29.35	29.00	-47	2,299	-2.04%
2019/02/12	0	0.00	20	30.00	30.05	-20	2,249	-0.89%
2019/01/28	4	29.46	1	29.80	29.65	3	2,166	0.14%
2019/01/25	10	28.50	0	0.00	28.90	10	2,112	0.47%
2019/01/23	0	0.00	2	28.10	28.10	-2	2,127	-0.09%
2019/01/22	0	0.00	1	28.50	28.30	-1	2,150	-0.05%
2019/01/21	2	27.83	1	28.00	27.80	1	2,136	0.05%
2019/01/17	0	0.00	1	27.35	27.10	-1	2,337	-0.04%
2019/01/16	15	27.00	1	26.95	27.05	14	2,355	0.59%
2019/01/09	0	0.00	2	26.35	26.60	-2	2,492	-0.08%
2019/01/03	10	26.65	0	0.00	26.10	10	2,689	0.37%
2018/12/25	1	26.10	0	0.00	26.00	1	2,746	0.04%
2018/12/24	5	26.30	0	0.00	26.40	5	2,762	0.18%
2018/12/22	1	26.10	0	0.00	26.50	1	2,773	0.04%
2018/12/20	0	0.00	5	26.30	26.30	-5	2,773	-0.18%
2018/12/14	11	27.60	0	0.00	27.75	11	2,825	0.39%
2018/12/13	0	0.00	5	27.37	27.55	-5	2,863	-0.17%
2018/12/10	1	26.80	0	0.00	27.10	1	2,925	0.03%
2018/12/07	5	27.20	5	27.35	27.50	0	2,923	0.00%
2018/12/06	11	27.50	5	27.55	27.40	6	2,906	0.21%
2018/12/05	23	29.30	0	0.00	28.95	23	2,870	0.80%
2018/12/04	31	30.74	62	30.75	30.50	-31	2,815	-1.10%
2018/12/03	72	30.65	5	30.52	30.65	67	2,805	2.39%
2018/11/30	5	30.02	3	30.42	29.50	2	2,778	0.07%
2018/11/29	7	29.75	36	29.58	30.05	-29	2,762	-1.05%
2018/11/28	11	29.08	1	29.10	29.15	10	2,741	0.36%
2018/11/27	10	28.60	0	0.00	28.70	10	2,775	0.36%
2018/11/23	10	28.70	0	0.00	28.50	10	2,814	0.36%
2018/11/22	1	29.30	17	30.00	29.20	-16	2,811	-0.57%
2018/11/21	0	0.00	2	30.13	30.30	-2	2,803	-0.07%
2018/11/20	18	29.71	0	0.00	29.30	18	2,757	0.65%
2018/11/14	0	0.00	16	29.04	29.80	-16	2,760	-0.58%
2018/11/13	15	28.58	4	28.49	29.40	11	2,715	0.41%
2018/11/12	3	28.95	0	0.00	28.95	3	2,678	0.11%
2018/10/26	0	0.00	1	25.10	25.30	-1	3,061	-0.03%
2018/10/25	21	26.51	46	25.50	25.20	-25	3,021	-0.83%
2018/10/24	0	0.00	1	28.00	28.00	-1	2,927	-0.03%
2018/10/23	1	28.25	50	28.20	28.20	-49	2,923	-1.68%
2018/10/19	30	26.65	50	27.20	27.40	-20	2,932	-0.68%
2018/10/15	0	0.00	1	29.40	28.90	-1	2,968	-0.03%
2018/10/12	102	28.55	0	0.00	28.85	102	2,954	3.45%	大買/鉅額交易
2018/10/11	1	30.00	0	0.00	30.00	1	2,835	0.04%
2018/10/05	11	34.19	1	33.85	34.40	10	2,951	0.34%
2018/10/04	16	35.74	0	0.00	35.55	16	2,931	0.55%
2018/10/03	0	0.00	2	36.58	36.60	-2	2,930	-0.07%
2018/10/02	1	37.05	0	0.00	36.95	1	2,962	0.03%
2018/10/01	1	37.20	0	0.00	37.55	1	2,996	0.03%
2018/09/28	12	36.65	0	0.00	36.50	12	3,015	0.40%
2018/09/27	0	0.00	2	37.68	37.10	-2	3,030	-0.07%
2018/09/26	1	37.50	2	37.75	37.45	-1	3,043	-0.03%
2018/09/25	0	0.00	0.8	37.25	37.45	-0.8	3,050	-0.03%
2018/09/21	0	0.00	10	38.70	37.55	-10	3,052	-0.33%
2018/09/20	0	0.00	5	37.75	37.85	-5	3,020	-0.17%
2018/09/19	0	0.00	23	37.86	37.55	-23	3,032	-0.76%
2018/09/18	7	36.77	2	36.60	36.80	5	3,011	0.17%
2018/09/17	4	36.23	4	36.48	36.40	0	3,026	0.00%
2018/09/14	28	36.59	57	37.70	36.90	-29	3,019	-0.96%
2018/09/13	3	36.78	0	0.00	36.15	3	2,997	0.10%
2018/09/12	4	36.00	4	36.25	36.60	0	3,029	0.00%
2018/09/11	0	0.00	2	36.40	36.45	-2	3,072	-0.07%
2018/09/10	21	36.28	0	0.00	36.30	21	3,073	0.68%
2018/09/07	42	37.23	9	38.81	37.20	33	3,065	1.08%
2018/09/06	8	38.75	2	38.60	38.85	6	3,075	0.20%
2018/09/05	0	0.00	25	38.91	38.90	-25	3,086	-0.81%
2018/09/04	5	39.00	10	38.82	38.80	-5	3,099	-0.16%
2018/08/31	2	37.10	3	37.57	38.15	-1	3,079	-0.03%
2018/08/30	0	0.00	53	37.55	37.45	-53	3,103	-1.71%
2018/08/29	2	37.25	0	0.00	37.00	2	3,102	0.06%
2018/08/28	2	36.95	2	37.15	37.10	0	3,120	0.00%
2018/08/27	0	0.00	2	36.85	36.80	-2	3,154	-0.06%
2018/08/24	0	0.00	2	35.45	35.60	-2	3,170	-0.06%
2018/08/23	50	35.67	0	0.00	35.30	50	3,249	1.54%
2018/08/22	63	36.23	0	0.00	35.70	63	3,270	1.93%
2018/08/21	0	0.00	229	37.84	38.15	-229	3,266	-7.01%	大賣/鉅額交易
2018/08/20	65	37.73	115	37.53	37.40	-50	3,277	-1.53%	大賣/
2018/08/17	4	37.99	1	37.50	37.50	3	3,314	0.09%
2018/08/16	1	38.05	0	0.00	38.70	1	3,318	0.03%
2018/08/15	13	39.03	0	0.00	38.45	13	3,311	0.39%
2018/08/14	0	0.00	16	40.19	39.75	-16	3,271	-0.49%
2018/08/13	13	39.01	30	39.79	39.90	-17	3,238	-0.52%
2018/08/10	2	39.60	48	40.04	39.70	-46	3,135	-1.47%
2018/08/08	0	0.00	10	38.53	38.50	-10	2,928	-0.34%
2018/08/06	3	37.45	2	37.40	38.15	1	2,950	0.03%
2018/08/02	40	36.88	0	0.00	36.80	40	2,929	1.37%
2018/08/01	0	0.00	1	38.20	38.25	-1	2,902	-0.03%
2018/07/31	2	38.00	9	38.05	38.15	-7	2,886	-0.24%
2018/07/30	3	37.43	11	37.10	37.60	-8	2,894	-0.28%
2018/07/27	0	0.00	1	38.00	37.15	-1	2,927	-0.03%
2018/07/26	0	0.00	2	37.20	37.20	-2	2,906	-0.07%
2018/07/25	10	37.06	0	0.00	36.85	10	2,894	0.35%
2018/07/24	35	36.67	0	0.00	36.60	35	2,867	1.22%
2018/07/23	4	35.95	0	0.00	36.35	4	2,853	0.14%
2018/07/20	0	0.00	1	37.00	36.55	-1	2,849	-0.04%
2018/07/16	0	0.00	1	35.40	35.65	-1	2,794	-0.04%
2018/07/13	2	34.00	5	34.24	34.20	-3	2,761	-0.11%
2018/07/10	24	32.61	0	0.00	32.65	24	2,934	0.82%
2018/07/09	6	32.54	0	0.00	32.55	6	2,965	0.20%
2018/07/05	10	33.48	0	0.00	33.05	10	2,969	0.34%
2018/07/04	0	0.00	4	33.60	34.00	-4	3,008	-0.13%
2018/07/03	13	33.83	2	33.60	33.15	11	3,075	0.36%
2018/06/27	4	34.03	2	34.10	34.00	2	3,144	0.06%
2018/06/26	1	33.80	0	0.00	34.15	1	3,138	0.03%
2018/06/22	3	34.43	0	0.00	34.20	3	3,145	0.10%
2018/06/21	1	35.10	2	35.30	34.85	-1	3,123	-0.03%
2018/06/20	0	0.00	11	34.59	34.85	-11	3,130	-0.35%
2018/06/19	6	35.90	2	35.50	35.50	4	3,137	0.13%
2018/06/15	13	36.54	2	36.80	36.50	11	3,167	0.35%
2018/06/13	10	36.75	0	0.00	36.50	10	3,201	0.31%
2018/06/12	6	37.23	1	37.20	36.80	5	3,267	0.15%
2018/06/11	6	36.27	6	36.87	36.85	0	3,349	0.00%
2018/06/08	5	35.95	0	0.00	35.80	5	3,497	0.14%
2018/06/07	10	36.25	0	0.00	35.80	10	3,683	0.27%
2018/06/06	10	36.15	0	0.00	35.55	10	3,846	0.26%
2018/06/05	10	35.76	0	0.00	35.75	10	4,042	0.25%
2018/05/30	4	35.04	0	0.00	35.15	4	3,983	0.10%
2018/05/29	3	35.52	0	0.00	35.40	3	3,983	0.08%
2018/05/28	2	35.05	0	0.00	35.95	2	3,970	0.05%
2018/05/24	4	34.88	0	0.00	34.40	4	3,970	0.10%
2018/05/23	5	34.95	0	0.00	35.05	5	4,014	0.12%
2018/05/22	5	35.19	0	0.00	35.30	5	4,067	0.12%
2018/05/21	13	35.35	0	0.00	35.30	13	4,184	0.31%
2018/05/18	4	34.79	0	0.00	35.30	4	4,224	0.09%
2018/05/17	18	35.07	1	35.40	35.00	17	4,445	0.38%
2018/05/16	24	35.08	0	0.00	35.00	24	4,513	0.53%
2018/05/10	1	34.20	0	0.00	34.30	1	4,671	0.02%
2018/05/09	20	34.20	0	0.00	34.00	20	4,718	0.42%
2018/05/07	4	33.31	0	0.00	33.90	4	4,826	0.08%
2018/05/02	8	33.23	0	0.00	33.15	8	4,881	0.16%
2018/04/30	8	33.39	0	0.00	33.60	8	4,954	0.16%
2018/04/27	26	33.19	0	0.00	33.40	26	5,073	0.51%
2018/04/26	10	32.78	0	0.00	33.00	10	5,269	0.19%
2018/04/24	33	32.92	0	0.00	32.85	33	6,222	0.53%
2018/04/23	71	34.35	0	0.00	34.00	71	6,272	1.13%
2018/04/20	81	35.96	1	36.30	35.65	80	6,335	1.26%
2018/04/18	2	36.00	1	36.20	36.20	1	6,525	0.02%
2018/04/17	1	35.10	3	35.63	36.00	-2	6,588	-0.03%
2018/04/16	48	35.17	3	36.25	35.00	45	6,590	0.68%
2018/04/13	34	36.59	0	0.00	36.20	34	6,749	0.50%
2018/04/12	25	37.11	0	0.00	36.95	25	6,811	0.37%
2018/04/11	25	37.65	0	0.00	37.50	25	6,797	0.37%
2018/04/10	52	37.73	0	0.00	37.70	52	6,837	0.76%
2018/04/09	30	38.73	1	38.40	38.90	29	6,836	0.42%
2018/04/03	27	37.91	0	0.00	38.05	27	6,799	0.40%
2018/04/02	41	38.02	0	0.00	38.00	41	6,852	0.60%
2018/03/31	49	38.01	2	38.00	37.90	47	6,893	0.68%
2018/03/30	2	38.50	35.1	38.60	38.15	-33.1	7,000	-0.47%
2018/03/29	20	37.66	0	0.00	37.70	20	7,189	0.28%
2018/03/28	1	38.10	0	0.00	37.55	1	7,406	0.01%
2018/03/23	36	37.04	0	0.00	37.20	36	7,427	0.48%
2018/03/22	24	37.95	0	0.00	37.85	24	7,406	0.32%
2018/03/21	0	0.00	1	37.70	37.60	-1	7,386	-0.01%
2018/03/20	25.1	37.84	7	37.66	37.90	18.1	7,407	0.24%
2018/03/19	1.1	38.35	0	0.00	37.80	1.1	7,400	0.01%
2018/03/16	2	38.33	10	38.15	37.90	-8	7,473	-0.11%
2018/03/15	13	39.10	2	40.25	39.10	11	7,429	0.15%
2018/03/14	12	39.89	6	39.17	39.80	6	7,379	0.08%
2018/03/13	8	38.38	70	38.54	38.80	-62	7,255	-0.85%
2018/03/12	12	37.96	358	38.07	37.95	-346	7,125	-4.86%	大賣/鉅額交易
2018/03/09	59	36.63	50	37.48	37.15	9	6,989	0.13%
2018/03/08	4	35.80	3	35.95	35.95	1	6,904	0.01%
2018/03/07	9	35.51	0	0.00	35.60	9	7,052	0.13%
2018/03/06	7	35.16	2	35.15	35.05	5	7,139	0.07%
2018/03/05	16	35.18	0	0.00	34.80	16	7,267	0.22%
2018/03/02	23	35.25	0	0.00	35.15	23	7,456	0.31%
2018/03/01	6	35.28	4	35.21	35.85	2	7,611	0.03%
2018/02/27	8	35.61	20	35.80	35.55	-12	7,673	-0.16%
2018/02/23	7	35.46	2	35.68	35.90	5	7,768	0.06%
2018/02/21	3	33.70	4	34.38	34.95	-1	8,019	-0.01%
2018/02/12	0	0.00	2	32.05	32.10	-2	8,202	-0.02%
2018/02/09	25	31.08	0	0.00	31.05	25	8,523	0.29%
2018/02/08	20	33.58	4	33.40	33.40	16	8,495	0.19%
2018/02/06	44	35.64	4	35.21	34.30	40	8,842	0.45%
2018/02/05	17	36.46	0	0.00	37.50	17	8,928	0.19%
2018/02/01	25	37.85	3	38.55	37.70	22	9,589	0.23%
2018/01/31	26	37.15	4	37.78	38.35	22	9,867	0.22%
2018/01/30	62	38.30	66	38.05	37.90	-4	9,838	-0.04%
2018/01/29	22	38.82	15	39.00	38.95	7	9,850	0.07%
2018/01/26	5	38.65	1	38.60	38.90	4	9,919	0.04%
2018/01/25	11	38.73	0	0.00	38.45	11	10,086	0.11%
2018/01/24	12	38.85	6	39.23	39.45	6	10,143	0.06%
2018/01/23	23	38.85	6	38.83	38.60	17	10,065	0.17%
2018/01/22	44	39.21	4	39.33	39.45	40	9,953	0.40%
2018/01/19	54	40.93	8	41.59	40.05	46	9,770	0.47%
2018/01/18	21	40.48	2	40.30	39.65	19	8,844	0.21%
2018/01/17	44	40.10	0	0.00	39.85	44	8,799	0.50%
2018/01/16	34	40.78	13	40.92	41.00	21	8,745	0.24%
2018/01/15	32	40.49	1	41.00	40.40	31	8,718	0.36%
2018/01/12	1	40.50	5	41.25	40.50	-4	8,620	-0.05%
2018/01/11	7	40.86	2	40.10	41.25	5	8,492	0.06%
2018/01/09	4	40.33	7	40.74	39.80	-3	8,309	-0.04%
2018/01/08	5	38.60	0	0.00	39.00	5	8,051	0.06%
2018/01/05	2	38.15	0	0.00	38.15	2	7,944	0.03%
2018/01/04	1	38.00	0	0.00	38.10	1	7,971	0.01%