欣銓 (3264)-凱基-東門券商分點個股進出

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
72.5
漲跌
▲0.5
漲幅
+0.69%
成交量
3,144張
產業
上櫃半導體類股
967人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－凱基-東門券商分點個股進出

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

凱基-東門券商分點個股進出
凱基-東門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	2.3	71.98	0	0.00	72.00	2.3	7,494	0.03%
2024/05/02	0	0.00	1	72.90	73.40	-1	7,588	-0.01%
2024/04/30	1	71.80	7	72.63	73.30	-6	7,628	-0.08%
2024/04/29	5	73.40	3	72.93	72.30	2	7,587	0.03%
2024/04/26	3	78.00	0	0.00	77.50	3	7,457	0.04%
2024/04/24	10	78.50	1	79.30	79.30	9	7,617	0.12%
2024/04/22	2	77.65	0	0.00	77.70	2	7,751	0.03%
2024/04/19	5	79.20	2	79.75	79.80	3	7,664	0.04%
2024/04/17	2	78.80	0	0.00	78.50	2	7,682	0.03%
2024/04/16	0.1	78.10	0	0.00	78.30	0.1	7,749	0.00%
2024/04/15	0	0.00	1	79.50	79.00	-1	7,718	-0.01%
2024/04/12	5	80.50	0	0.00	79.30	5	7,741	0.06%
2024/04/11	2	80.00	0	0.00	80.00	2	7,753	0.03%
2024/04/10	6	79.95	2	80.40	79.50	4	7,790	0.05%
2024/04/09	5	81.06	0	0.00	80.80	5	7,710	0.06%
2024/04/08	4	81.48	0	0.00	81.50	4	7,808	0.05%
2024/04/03	2	81.65	0	0.00	81.30	2	7,877	0.03%
2024/04/01	2	82.60	6	83.03	82.60	-4	7,925	-0.05%
2024/03/29	5	81.34	14	83.76	83.60	-9	7,995	-0.11%
2024/03/28	7	83.87	6	84.55	82.30	1	7,756	0.01%
2024/03/27	6	81.90	6	83.63	84.00	0	7,619	0.00%
2024/03/26	1.1	79.72	0	0.00	79.80	1.1	7,533	0.01%
2024/03/25	1	81.00	1	81.40	81.50	0	7,534	0.00%
2024/03/22	6.1	81.96	3	84.60	81.90	3.1	7,656	0.04%
2024/03/21	2	85.40	0	0.00	85.80	2	7,676	0.03%
2024/03/20	9	87.30	8	85.39	85.00	1	7,656	0.01%
2024/03/19	7	85.21	18	84.52	85.60	-11	7,407	-0.15%
2024/03/18	0	0.00	5	80.20	80.90	-5	7,155	-0.07%
2024/03/15	0	0.00	3	76.90	76.80	-3	7,097	-0.04%
2024/03/13	2	79.00	1	78.50	77.80	1	7,099	0.01%
2024/03/12	0	0.00	13	76.60	77.60	-13	7,120	-0.18%
2024/03/11	67	78.68	145.1	77.05	77.00	-78.1	7,290	-1.07%	大賣/
2024/03/08	84	79.91	19	78.81	79.10	65	7,393	0.88%
2024/03/07	4	77.92	8	78.16	78.60	-4	7,435	-0.05%
2024/03/06	2	75.80	1	76.80	77.00	1	7,346	0.01%
2024/03/05	29	76.55	0	0.00	76.60	29	7,364	0.39%
2024/03/04	0	74.80	7	75.89	76.10	-7	7,230	-0.10%
2024/03/01	0	0.00	5	72.68	72.70	-5	7,016	-0.07%
2024/02/29	1	71.10	0	0.00	71.00	1	6,895	0.01%
2024/02/27	1	71.10	14	72.35	71.50	-13	6,881	-0.19%
2024/02/26	8.1	72.61	2	73.10	72.50	6.1	6,876	0.09%
2024/02/23	0.3	74.80	1	73.90	74.10	-0.7	6,867	-0.01%
2024/02/22	4	74.58	3	74.80	74.80	1	6,855	0.01%
2024/02/21	7	73.54	0	0.00	73.40	7	6,806	0.10%
2024/02/20	0	0.00	2	73.60	73.30	-2	6,821	-0.03%
2024/02/19	1	74.10	0	0.00	74.10	1	6,814	0.01%
2024/02/16	11	74.65	9	74.91	73.90	2	6,785	0.03%
2024/02/15	2	73.55	1	74.30	74.00	1	6,735	0.01%
2024/02/05	1	71.00	0	0.00	71.80	1	6,765	0.01%
2024/02/02	2	71.60	0	0.00	71.80	2	6,752	0.03%
2024/02/01	3	72.87	0	0.00	73.00	3	6,716	0.04%
2024/01/31	1	73.90	0	0.00	73.90	1	6,709	0.01%
2024/01/30	0	0.00	3	74.60	74.10	-3	6,767	-0.04%
2024/01/26	6	74.32	0	0.00	73.70	6	6,939	0.09%
2024/01/25	6	74.75	2	75.80	75.60	4	6,949	0.06%
2024/01/24	3	75.27	1	75.50	75.50	2	6,955	0.03%
2024/01/23	6	75.33	0	0.00	75.20	6	7,008	0.09%
2024/01/22	7	75.47	13	75.63	75.70	-6	6,986	-0.09%
2024/01/19	2	75.05	7	75.23	75.30	-5	7,183	-0.07%
2024/01/17	2	73.40	1	74.00	72.90	1	7,019	0.01%
2024/01/16	2	73.05	3	73.33	73.20	-1	6,960	-0.01%
2024/01/15	2	71.10	0	0.00	72.10	2	6,909	0.03%
2024/01/11	6	71.18	0	0.00	70.60	6	6,927	0.09%
2024/01/10	1	72.10	0	0.00	71.80	1	6,867	0.01%
2024/01/09	0	0.00	3	71.40	71.00	-3	6,789	-0.04%
2024/01/08	1	71.50	0	0.00	71.20	1	6,765	0.01%
2024/01/04	5	72.50	0	0.00	72.80	5	6,733	0.07%
2024/01/03	1	72.40	0	0.00	72.40	1	6,664	0.02%
2024/01/02	4	73.00	0	0.00	73.30	4	6,628	0.06%
2023/12/29	2	73.40	0	0.00	74.00	2	6,534	0.03%
2023/12/27	2	74.35	0	0.00	74.60	2	6,507	0.03%
2023/12/26	0.8	73.20	0	0.00	73.90	0.8	6,523	0.01%
2023/12/25	0	0.00	1	72.90	72.90	-1	6,440	-0.02%
2023/12/22	14	75.04	2	75.20	75.20	12	6,332	0.19%
2023/12/21	2	74.90	0	0.00	74.70	2	6,267	0.03%
2023/12/20	12	76.39	10	76.10	76.10	2	6,188	0.03%
2023/12/19	3	76.53	9	77.10	76.80	-6	6,160	-0.10%
2023/12/18	2	78.60	3.2	79.00	78.50	-1.2	6,053	-0.02%
2023/12/15	0.2	81.80	3	81.50	81.00	-2.8	6,103	-0.05%
2023/12/14	4	82.03	2.1	81.99	82.00	1.9	6,079	0.03%
2023/12/13	5	81.28	6	80.85	80.40	-1	6,085	-0.02%
2023/12/12	5	80.16	10	80.28	80.60	-5	6,078	-0.08%
2023/12/11	1	79.10	3	79.00	78.60	-2	6,141	-0.03%
2023/12/08	2	78.30	31	78.83	77.90	-29	6,309	-0.46%
2023/12/07	3	77.87	0	0.00	77.50	3	6,546	0.05%
2023/12/06	4	78.55	5.6	78.98	79.80	-1.6	6,603	-0.02%
2023/12/05	4	77.60	9	77.08	76.40	-5	6,492	-0.08%
2023/12/04	38	77.20	6.4	77.98	77.50	31.6	6,460	0.49%
2023/12/01	2	73.90	19.2	72.27	74.40	-17.2	6,201	-0.28%
2023/11/30	0	0.00	8	71.04	70.40	-8	6,133	-0.13%
2023/11/29	0	0.00	6	70.23	70.40	-6	6,106	-0.10%
2023/11/28	1	69.40	2	69.10	69.60	-1	6,162	-0.02%
2023/11/24	0	0.00	1	69.30	69.30	-1	6,227	-0.02%
2023/11/22	0	0.00	8	70.10	70.20	-8	6,305	-0.13%
2023/11/21	8	68.86	12.1	69.60	68.90	-4.1	6,298	-0.06%
2023/11/20	1	68.90	1	69.00	68.90	0	6,390	0.00%
2023/11/17	0	0.00	5	69.50	69.30	-5	6,529	-0.08%
2023/11/16	0	0.00	6	68.97	68.70	-6	6,524	-0.09%
2023/11/15	0	0.00	7	69.29	68.30	-7	6,509	-0.11%
2023/11/14	9	68.71	0	0.00	68.70	9	6,501	0.14%
2023/11/13	0	0.00	2	69.00	69.10	-2	6,486	-0.03%
2023/11/09	11	67.04	1	66.90	67.10	10	6,408	0.16%
2023/11/07	0	0.00	5	67.90	67.80	-5	6,406	-0.08%
2023/11/06	4	67.65	4	67.55	67.90	0	6,390	0.00%
2023/11/03	2	66.20	1	65.70	66.90	1	6,306	0.02%
2023/11/02	0	0.00	1.1	65.95	66.00	-1.1	6,288	-0.02%
2023/11/01	1	64.80	1	65.30	64.80	0	6,320	0.00%
2023/10/31	0	0.00	2	64.80	65.00	-2	6,313	-0.03%
2023/10/30	1	64.70	0	0.00	64.60	1	6,366	0.02%
2023/10/27	57	65.48	72	65.07	64.00	-15	6,470	-0.23%
2023/10/26	0	0.00	10	64.50	64.30	-10	6,517	-0.15%
2023/10/25	0	0.00	3	64.73	64.90	-3	6,834	-0.04%
2023/10/24	0	0.00	1	65.50	64.60	-1	6,896	-0.01%
2023/10/23	29	64.98	8	64.30	64.20	21	6,867	0.31%
2023/10/20	20	64.40	6	64.60	65.00	14	6,837	0.20%
2023/10/19	2	62.40	1	63.20	63.30	1	6,849	0.01%
2023/10/18	1	62.40	0	0.00	62.70	1	6,961	0.01%
2023/10/17	1	62.50	1	63.10	62.40	0	7,098	0.00%
2023/10/16	6	61.88	5	62.30	62.30	1	7,341	0.01%
2023/10/13	3	63.10	2	63.30	63.10	1	7,398	0.01%
2023/10/11	2	62.15	2	62.60	61.80	0	7,518	0.00%
2023/10/06	2	62.20	1	62.70	62.10	1	7,644	0.01%
2023/10/05	0	0.00	3	62.83	62.80	-3	7,650	-0.04%
2023/10/04	3	61.23	0	0.00	62.00	3	7,686	0.04%
2023/10/03	1	62.30	0	0.00	62.10	1	7,692	0.01%
2023/10/02	1	63.40	2	63.50	63.30	-1	7,673	-0.01%
2023/09/28	3	62.20	0	0.00	62.50	3	7,649	0.04%
2023/09/27	4	61.43	0	0.00	61.80	4	7,733	0.05%
2023/09/26	9	63.03	0	0.00	62.20	9	7,868	0.11%
2023/09/25	3	63.23	0	0.00	63.20	3	7,928	0.04%
2023/09/22	7	62.97	0	0.00	63.40	7	7,983	0.09%
2023/09/21	7	63.70	0	0.00	63.30	7	7,989	0.09%
2023/09/20	18	65.89	2	65.00	65.00	16	8,003	0.20%
2023/09/19	0	0.00	1	68.20	67.80	-1	7,885	-0.01%
2023/09/15	2	68.55	6	68.85	68.40	-4	7,932	-0.05%
2023/09/14	4	68.20	0	0.00	68.30	4	8,033	0.05%
2023/09/13	2	68.35	5	69.50	69.30	-3	8,128	-0.04%
2023/09/12	0	0.00	21	68.38	68.20	-21	8,139	-0.26%
2023/09/11	3	66.60	4	66.85	65.60	-1	8,096	-0.01%
2023/09/08	5	65.30	2	66.10	65.80	3	8,040	0.04%
2023/09/07	2	65.60	11	65.80	65.00	-9	8,038	-0.11%
2023/09/06	2	64.75	4	65.08	65.00	-2	7,993	-0.03%
2023/09/05	2	63.65	18	63.93	64.40	-16	7,953	-0.20%
2023/09/04	0	0.00	14	63.09	63.30	-14	7,886	-0.18%
2023/09/01	1	63.20	6	62.82	62.70	-5	7,876	-0.06%
2023/08/31	2	62.40	2	62.35	62.50	0	7,809	0.00%
2023/08/30	0	0.00	1	61.90	62.00	-1	7,806	-0.01%
2023/08/28	9	61.49	3	61.73	61.10	6	7,794	0.08%
2023/08/25	1	61.40	1	61.70	61.50	0	7,717	0.00%
2023/08/24	33	62.09	36	61.33	61.40	-3	7,713	-0.04%
2023/08/23	0	0.00	15	60.05	60.90	-15	7,717	-0.19%
2023/08/21	0	0.00	5	58.60	58.60	-5	7,815	-0.06%
2023/08/18	5	58.20	1	58.30	58.20	4	7,805	0.05%
2023/08/17	0	0.00	7	58.80	59.00	-7	7,784	-0.09%
2023/08/16	1	57.10	0	0.00	58.00	1	7,780	0.01%
2023/08/15	0	0.00	6	58.08	58.40	-6	7,789	-0.08%
2023/08/14	5.2	57.19	0	0.00	57.30	5.2	7,782	0.07%
2023/08/11	12.1	58.80	0	0.00	58.80	12.1	7,709	0.16%
2023/08/10	3.1	59.80	0	0.00	59.50	3.1	7,662	0.04%
2023/08/09	0.1	60.60	12	60.30	60.70	-11.9	7,615	-0.16%
2023/08/08	5	60.50	0	0.00	60.80	5	7,593	0.07%
2023/08/04	2	60.50	1	60.50	60.80	1	7,438	0.01%
2023/08/02	12	60.68	5	60.16	60.40	7	7,414	0.09%
2023/08/01	24.1	60.94	5	60.80	60.70	19.1	7,291	0.26%
2023/07/31	36	63.20	22	63.38	61.70	14	7,170	0.20%
2023/07/28	3	63.93	7	62.74	64.10	-4	6,834	-0.06%
2023/07/27	5.1	60.80	45	60.79	61.50	-39.9	6,461	-0.62%
2023/07/26	1	61.80	0	0.00	61.40	1	6,392	0.02%
2023/07/24	4.3	61.83	1.2	61.55	61.80	3.1	6,360	0.05%
2023/07/21	2.4	62.34	1	62.20	63.30	1.4	6,277	0.02%
2023/07/20	8.8	62.94	1	63.70	63.90	7.8	6,173	0.13%
2023/07/19	51.2	64.40	14	64.09	63.50	37.2	6,018	0.62%
2023/07/18	6	61.77	2	62.45	63.00	4	5,804	0.07%
2023/07/17	3	61.87	12	61.83	62.30	-9	5,787	-0.16%
2023/07/14	1	61.30	0	0.00	61.10	1	5,768	0.02%
2023/07/13	10	61.70	7	61.83	62.00	3	5,679	0.05%
2023/07/12	0	0.00	5	61.10	60.70	-5	5,566	-0.09%
2023/07/11	8	61.14	4	61.25	61.40	4	5,602	0.07%
2023/07/07	4	60.53	2	60.10	60.40	2	5,564	0.04%
2023/07/06	7	61.43	3	61.50	61.00	4	5,565	0.07%
2023/07/05	6	63.50	7.2	62.67	62.40	-1.2	5,534	-0.02%
2023/07/04	2	62.45	7	62.89	62.90	-5	5,450	-0.09%
2023/07/03	7	61.49	9	61.77	61.40	-2	5,325	-0.04%
2023/06/30	3	60.10	0	0.00	60.90	3	5,283	0.06%
2023/06/29	6	60.25	3	60.30	60.30	3	5,241	0.06%
2023/06/28	6	61.38	8	61.65	61.10	-2	5,207	-0.04%
2023/06/27	7	60.51	7	60.93	60.40	0	5,197	0.00%
2023/06/26	7	59.33	5.2	59.31	59.60	1.8	5,216	0.03%
2023/06/21	8	60.30	16	60.31	60.20	-8	5,152	-0.16%
2023/06/20	2	62.60	1	62.90	61.70	1	5,035	0.02%
2023/06/19	2	65.85	3	66.10	65.50	-1	4,856	-0.02%
2023/06/16	8	63.88	12	63.97	64.00	-4	4,636	-0.09%
2023/06/15	2.1	62.15	8	62.73	63.90	-5.9	4,478	-0.13%
2023/06/13	2	60.05	8	60.16	60.50	-6	4,458	-0.13%
2023/06/12	3	59.90	2	60.35	59.30	1	4,532	0.02%
2023/06/09	8	60.31	0	0.00	60.20	8	4,588	0.17%
2023/06/08	0	0.00	9	59.29	59.40	-9	4,606	-0.20%
2023/06/07	3	58.87	12	58.73	59.10	-9	4,715	-0.19%
2023/06/06	0	0.00	3	58.20	58.70	-3	4,764	-0.06%
2023/06/05	0	0.00	4	58.40	58.80	-4	4,956	-0.08%
2023/06/02	13	58.13	1	58.50	58.50	12	5,141	0.23%
2023/06/01	3	57.63	0	0.00	58.10	3	5,147	0.06%
2023/05/31	1.2	58.17	0	0.00	58.20	1.2	5,204	0.02%
2023/05/30	1	58.20	2	58.20	58.30	-1	5,186	-0.02%
2023/05/29	2	58.35	5	58.28	58.40	-3	5,167	-0.06%
2023/05/26	7	56.74	7	56.90	57.40	0	5,104	0.00%
2023/05/25	5	54.72	0	0.00	55.40	5	4,929	0.10%
2023/05/23	1	54.30	1	54.00	54.60	0	4,948	0.00%
2023/05/22	1	54.20	0	0.00	54.10	1	4,965	0.02%
2023/05/18	2	54.25	0	0.00	54.30	2	5,054	0.04%
2023/05/16	0	0.00	1	53.40	53.00	-1	5,178	-0.02%
2023/05/12	1	53.00	0	0.00	53.10	1	5,249	0.02%
2023/05/11	0	0.00	6	53.30	53.30	-6	5,274	-0.11%
2023/05/09	1	53.80	0	0.00	54.20	1	5,391	0.02%
2023/05/08	1	54.50	2	54.05	54.20	-1	5,369	-0.02%
2023/05/05	3	53.60	0	0.00	53.90	3	5,402	0.06%
2023/04/28	2	53.95	4	53.70	54.00	-2	5,670	-0.04%
2023/04/27	1	53.80	0	0.00	53.60	1	5,651	0.02%
2023/04/26	2	53.05	5	52.98	53.30	-3	5,670	-0.05%
2023/04/25	4	53.30	0	0.00	53.00	4	5,641	0.07%
2023/04/24	2	54.00	2	54.20	54.40	0	5,588	0.00%
2023/04/21	1	54.90	1	54.70	54.60	0	5,579	0.00%
2023/04/20	3	55.90	5	56.10	55.80	-2	5,528	-0.04%
2023/04/19	2	56.90	0	0.00	56.50	2	5,485	0.04%
2023/04/13	5	57.90	1	57.80	57.70	4	5,332	0.08%
2023/04/12	2	58.40	0	0.00	58.40	2	5,311	0.04%
2023/04/11	1	58.30	1	57.90	58.30	0	5,258	0.00%
2023/04/07	6	57.90	1	58.00	58.00	5	5,191	0.10%
2023/04/06	0	0.00	10	58.41	58.30	-10	5,139	-0.19%
2023/03/31	1	57.50	3.3	57.73	57.50	-2.3	5,082	-0.05%
2023/03/30	2	57.10	6	57.30	57.40	-4	5,037	-0.08%
2023/03/29	1	55.90	1	56.00	56.00	0	5,003	0.00%
2023/03/28	0	0.00	15	56.05	56.10	-15	4,986	-0.30%
2023/03/27	10	56.92	0	0.00	56.70	10	4,901	0.20%
2023/03/23	3	57.60	6	58.37	58.40	-3	4,764	-0.06%
2023/03/22	1	57.80	0	0.00	57.70	1	4,696	0.02%
2023/03/21	6	57.58	5	57.86	58.00	1	4,642	0.02%
2023/03/20	6	57.78	5	58.30	57.60	1	4,600	0.02%
2023/03/17	15	57.63	0	0.00	57.70	15	4,536	0.33%
2023/03/16	1	59.30	0	0.00	57.20	1	4,434	0.02%
2023/03/15	6	58.50	5	58.90	58.50	1	4,213	0.02%
2023/03/14	0	0.00	4	57.58	57.30	-4	4,080	-0.10%
2023/03/13	4	56.93	20	57.30	57.40	-16	3,957	-0.40%
2023/03/10	11	57.76	0	0.00	56.50	11	3,845	0.29%
2023/03/09	6	59.63	9	59.39	59.40	-3	3,717	-0.08%
2023/03/08	15.3	59.53	4	59.78	59.60	11.3	3,611	0.31%
2023/03/07	14	58.93	4	58.95	58.90	10	3,442	0.29%
2023/03/06	1	56.90	1	57.20	56.90	0	3,315	0.00%
2023/03/03	0	0.00	3	56.00	56.40	-3	3,276	-0.09%
2023/03/01	2	55.10	1	55.00	55.10	1	3,282	0.03%
2023/02/24	2	55.80	1	55.60	56.10	1	3,275	0.03%
2023/02/23	1	55.90	6	55.90	56.10	-5	3,201	-0.16%
2023/02/22	1	54.70	0	0.00	54.80	1	3,171	0.03%
2023/02/20	3	54.77	0	0.00	54.80	3	3,236	0.09%
2023/02/17	1	54.80	0	0.00	55.00	1	3,274	0.03%
2023/02/16	3	54.50	1	54.30	54.30	2	3,295	0.06%
2023/02/15	0	0.00	1	54.30	54.30	-1	3,415	-0.03%
2023/02/14	1	55.30	1	55.70	55.90	0	3,387	0.00%
2023/02/13	6	55.68	2	55.80	55.90	4	3,474	0.12%
2023/02/10	0	0.00	6	55.72	55.30	-6	3,588	-0.17%
2023/02/08	1	57.10	0	0.00	56.10	1	3,639	0.03%
2023/02/07	0	0.00	1	55.60	56.40	-1	3,581	-0.03%
2023/02/06	0	0.00	11	55.22	55.50	-11	3,626	-0.30%
2023/02/03	11	54.96	1	55.10	55.10	10	3,748	0.27%
2023/02/02	3	55.00	9	54.86	54.70	-6	3,735	-0.16%
2023/02/01	0	0.00	5	53.60	53.90	-5	3,795	-0.13%
2023/01/16	1	51.00	0	0.00	50.90	1	3,724	0.03%
2023/01/12	0	0.00	6	50.47	50.40	-6	3,791	-0.16%
2023/01/11	1	50.50	0	0.00	50.50	1	3,854	0.03%
2023/01/10	5	50.70	6	50.98	50.80	-1	3,918	-0.03%
2023/01/06	1	49.95	0	0.00	50.10	1	3,930	0.03%
2022/12/21	5	49.90	7	50.26	49.90	-2	4,223	-0.05%
2022/12/19	7	50.00	0	0.00	50.10	7	4,203	0.17%
2022/12/16	5	49.95	5	50.60	50.70	0	4,206	0.00%
2022/12/15	0	0.00	2	50.50	50.60	-2	4,210	-0.05%
2022/12/14	0	0.00	1	50.30	50.60	-1	4,232	-0.02%
2022/12/08	2	50.10	0	0.00	50.70	2	4,313	0.05%
2022/12/06	4	51.75	1	51.00	50.60	3	4,321	0.07%
2022/12/05	2	52.05	0	0.00	52.10	2	4,321	0.05%
2022/12/02	0	0.00	1	50.50	51.00	-1	4,380	-0.02%
2022/12/01	0	0.00	1	50.60	50.30	-1	4,376	-0.02%
2022/11/30	0	0.00	2	50.00	49.80	-2	4,355	-0.05%
2022/11/29	3	48.95	4	49.34	49.55	-1	4,402	-0.02%
2022/11/28	4	50.50	1	49.65	49.65	3	4,372	0.07%
2022/11/25	0	0.00	3	49.95	50.10	-3	4,293	-0.07%
2022/11/24	3	49.03	1	49.25	49.25	2	4,259	0.05%
2022/11/22	2	49.85	0	0.00	50.10	2	4,174	0.05%
2022/11/21	1	49.85	2	50.00	50.10	-1	4,172	-0.02%
2022/11/16	0	0.00	1	50.00	50.00	-1	4,132	-0.02%
2022/11/15	0	0.00	4	48.84	48.90	-4	4,093	-0.10%
2022/11/11	1	47.75	3	47.72	48.35	-2	3,975	-0.05%
2022/11/10	0	0.00	2	46.55	46.75	-2	3,816	-0.05%
2022/11/09	2	45.90	2.1	46.02	46.15	-0.1	3,794	0.00%
2022/11/08	0	0.00	3	45.48	45.30	-3	3,716	-0.08%
2022/11/07	4	45.04	5	44.81	44.85	-1	3,619	-0.03%
2022/11/04	2	44.05	1	44.30	44.65	1	3,607	0.03%
2022/11/03	3	43.72	1	43.90	44.00	2	3,581	0.06%
2022/11/02	2	44.15	0	0.00	43.85	2	3,611	0.06%
2022/11/01	1	43.35	1.1	43.45	43.95	-0.1	3,661	0.00%
2022/10/31	5	41.95	8	41.93	41.85	-3	3,563	-0.08%
2022/10/28	5.2	42.81	0	0.00	41.65	5.2	3,615	0.14%
2022/10/25	4	40.48	4	39.85	39.75	0	3,551	0.00%
2022/10/24	5	39.55	5	40.04	39.70	0	3,576	0.00%
2022/10/20	1	38.50	0	0.00	38.85	1	3,572	0.03%
2022/10/18	1	39.25	1	39.90	40.15	0	3,549	0.00%
2022/10/13	1	38.90	0	0.00	38.50	1	3,635	0.03%
2022/10/03	0	0.00	1	41.85	42.50	-1	3,799	-0.03%
2022/09/30	1	41.30	0	0.00	41.80	1	3,847	0.03%
2022/09/28	1	40.05	0	0.00	39.40	1	3,851	0.03%
2022/09/27	0	0.00	7	40.60	41.40	-7	3,850	-0.18%
2022/09/26	1	41.05	5	41.10	40.65	-4	3,860	-0.10%
2022/09/21	0	0.00	2	43.05	43.20	-2	3,920	-0.05%
2022/09/20	2	44.20	4	43.55	44.05	-2	3,940	-0.05%
2022/09/19	1	45.10	0	0.00	44.00	1	3,970	0.03%
2022/09/15	0	0.00	2	46.65	46.10	-2	4,002	-0.05%
2022/09/14	1	46.00	0	0.00	46.80	1	4,046	0.02%
2022/09/12	20	46.76	6	46.75	46.65	14	4,086	0.34%
2022/09/08	0	0.00	1	44.30	46.00	-1	4,072	-0.02%
2022/09/06	1	43.00	0	0.00	43.25	1	4,107	0.02%
2022/09/02	1	45.85	1	45.55	45.60	0	4,154	0.00%
2022/09/01	1	45.90	2	45.40	45.40	-1	4,189	-0.02%
2022/08/30	1	45.15	0	0.00	44.95	1	4,227	0.02%
2022/08/29	1	45.00	0	0.00	44.80	1	4,249	0.02%
2022/08/26	0	0.00	2	46.28	45.55	-2	4,283	-0.05%
2022/08/25	1	45.55	4	45.63	46.10	-3	4,437	-0.07%
2022/08/24	1.2	44.99	2	45.10	44.50	-0.8	4,566	-0.02%
2022/08/23	1	44.25	0	0.00	44.50	1	4,650	0.02%
2022/08/22	2	45.00	1	45.20	44.80	1	4,663	0.02%
2022/08/18	0	0.00	2	45.45	45.65	-2	4,581	-0.04%
2022/08/17	0	0.00	1	46.20	45.85	-1	4,553	-0.02%
2022/08/15	5	44.90	6	45.01	44.95	-1	4,458	-0.02%
2022/08/12	6	43.67	6	44.13	44.10	0	4,395	0.00%
2022/08/11	6	43.48	5	43.55	43.50	1	4,350	0.02%
2022/08/10	2	43.03	0	0.00	43.00	2	4,290	0.05%
2022/08/08	7	42.99	8	43.27	43.50	-1	4,212	-0.02%
2022/08/05	1	41.25	2	41.68	41.50	-1	4,074	-0.02%
2022/08/04	7	41.20	7	41.22	41.00	0	4,032	0.00%
2022/08/03	0	0.00	5	41.01	40.80	-5	3,925	-0.13%
2022/08/02	1	40.10	0	0.00	40.00	1	3,873	0.03%
2022/08/01	2	41.60	2	41.45	41.20	0	3,837	0.00%
2022/07/29	0	0.00	2	40.78	41.15	-2	3,775	-0.05%
2022/07/28	2	39.58	2	39.70	39.90	0	3,698	0.00%
2022/07/27	0	0.00	1	39.15	39.40	-1	3,638	-0.03%
2022/07/26	1	38.80	0	0.00	38.30	1	3,615	0.03%
2022/07/25	2	39.55	1	39.55	39.65	1	3,564	0.03%
2022/07/22	5	40.43	1	41.10	40.15	4	3,526	0.11%
2022/07/21	3	40.38	1	40.45	40.45	2	3,515	0.06%
2022/07/20	2	39.85	4	40.04	39.60	-2	3,490	-0.06%
2022/07/18	0	0.00	1	38.65	38.70	-1	3,375	-0.03%
2022/07/15	0	0.00	3	37.12	37.55	-3	3,286	-0.09%
2022/07/14	0	0.00	1	35.95	36.25	-1	3,222	-0.03%
2022/07/12	2	35.40	1	34.85	34.85	1	3,135	0.03%
2022/07/11	3	36.52	2	36.65	36.60	1	3,088	0.03%
2022/07/08	2	36.73	2	36.85	37.25	0	3,019	0.00%
2022/07/05	1	34.65	3	34.68	35.10	-2	2,965	-0.07%
2022/07/04	2	34.68	1	34.75	34.55	1	2,940	0.03%
2022/07/01	0	0.00	1	34.95	34.55	-1	2,934	-0.03%
2022/06/30	1	36.30	0	0.00	35.90	1	2,892	0.03%
2022/06/29	1	37.20	2	37.13	37.20	-1	2,842	-0.04%
2022/06/28	4	38.11	0	0.00	37.95	4	2,805	0.14%
2022/06/27	1	39.35	0	0.00	39.00	1	2,781	0.04%
2022/06/24	1	38.75	0	0.00	38.60	1	2,734	0.04%
2022/06/23	2	38.15	1	37.80	38.55	1	2,726	0.04%
2022/06/22	3	40.25	0	0.00	39.00	3	2,673	0.11%
2022/06/21	0	0.00	1	40.95	41.00	-1	2,602	-0.04%
2022/06/20	4	41.93	0	0.00	40.35	4	2,576	0.16%
2022/06/17	6	43.05	2	43.28	43.10	4	2,524	0.16%
2022/06/16	1	46.20	1.3	45.79	44.70	-0.3	2,470	-0.01%
2022/06/14	0	0.00	1	49.35	50.60	-1	2,348	-0.04%
2022/06/13	1	50.60	0	0.00	50.00	1	2,307	0.04%
2022/06/10	2	49.93	1	50.40	51.10	1	2,266	0.04%
2022/06/08	0	0.00	3	50.17	50.10	-3	2,172	-0.14%
2022/06/07	1	49.80	0	0.00	50.00	1	2,161	0.05%
2022/06/02	3	50.37	0.1	50.10	50.40	2.9	2,125	0.14%
2022/06/01	0	0.00	7	49.59	49.60	-7	1,963	-0.36%
2022/05/31	4	47.80	2	47.98	48.25	2	1,806	0.11%
2022/05/30	2	47.18	0	0.00	47.40	2	1,732	0.12%
2022/05/27	1	44.80	0	0.00	45.10	1	1,688	0.06%
2022/05/26	1	44.30	0	0.00	44.30	1	1,707	0.06%
2022/05/23	1	45.20	0	0.00	45.05	1	1,811	0.06%
2022/05/20	0	0.00	1	45.00	45.50	-1	1,861	-0.05%
2022/05/10	0	0.00	1	44.90	44.60	-1	2,093	-0.05%
2022/05/03	0	0.00	2	43.80	44.30	-2	2,239	-0.09%
2022/04/29	1	44.00	0	0.00	43.50	1	2,291	0.04%
2022/04/28	1	43.75	2	43.60	43.50	-1	2,326	-0.04%
2022/04/27	2	42.10	0	0.00	42.85	2	2,343	0.09%
2022/04/25	3	44.78	2	45.20	44.80	1	2,317	0.04%
2022/04/21	0	0.00	2	47.40	47.10	-2	2,349	-0.09%
2022/04/20	2	47.08	0	0.00	47.10	2	2,418	0.08%
2022/04/19	1	46.55	0	0.00	46.25	1	2,434	0.04%
2022/04/15	2	46.20	1	46.10	46.10	1	2,537	0.04%
2022/04/14	0	0.00	2	47.50	47.45	-2	2,570	-0.08%
2022/04/13	2	46.10	0	0.00	46.55	2	2,640	0.08%
2022/04/12	2	46.30	2	46.00	46.10	0	2,646	0.00%
2022/04/08	0	0.00	2	48.50	48.70	-2	2,644	-0.08%
2022/04/01	0	0.00	6	49.55	49.60	-6	2,671	-0.22%
2022/03/31	1	50.40	2	50.30	50.10	-1	2,671	-0.04%
2022/03/30	0	0.00	1	50.00	50.10	-1	2,714	-0.04%
2022/03/25	0	0.00	1	50.80	50.50	-1	2,738	-0.04%
2022/03/22	2	49.95	0	0.00	50.20	2	2,784	0.07%
2022/03/17	1	49.95	0	0.00	50.30	1	2,898	0.03%
2022/03/16	1	48.30	0	0.00	48.40	1	2,882	0.03%
2022/03/15	0	0.00	1	48.85	48.75	-1	2,870	-0.03%
2022/03/10	0	0.00	1	50.20	50.50	-1	3,021	-0.03%
2022/03/09	5	48.75	0	0.00	48.80	5	3,080	0.16%
2022/03/07	1	50.00	0	0.00	50.00	1	3,153	0.03%
2022/03/03	5	52.00	0	0.00	52.00	5	3,297	0.15%
2022/03/02	0	0.00	1	51.10	51.30	-1	3,400	-0.03%
2022/03/01	0	0.00	1	51.40	51.30	-1	3,507	-0.03%
2022/02/25	1	50.50	4	50.33	50.60	-3	3,573	-0.08%
2022/02/24	0	0.00	1	49.20	49.20	-1	3,643	-0.03%
2022/02/23	1	50.20	0	0.00	50.50	1	3,777	0.03%
2022/02/22	1	50.70	0	0.00	50.00	1	3,815	0.03%
2022/02/18	2	51.45	50	51.48	51.50	-48	3,877	-1.24%
2022/02/17	2.1	51.71	0	0.00	51.70	2.1	3,931	0.05%
2022/02/16	4	51.70	0	0.00	51.70	4	4,002	0.10%
2022/02/15	3	51.50	0	0.00	51.20	3	4,080	0.07%
2022/02/14	1	51.50	0	0.00	51.60	1	4,139	0.02%
2022/02/09	0	0.00	2	53.35	54.40	-2	4,347	-0.05%
2022/02/07	1	51.50	0	0.00	51.90	1	4,489	0.02%
2022/01/26	0	0.00	1	52.50	52.20	-1	4,650	-0.02%
2022/01/21	2	53.40	0	0.00	53.00	2	5,218	0.04%
2022/01/17	0	0.00	2	52.90	53.20	-2	5,378	-0.04%
2022/01/14	3	51.90	0	0.00	51.90	3	5,469	0.05%
2022/01/13	0	0.00	33	51.51	51.70	-33	5,598	-0.59%
2022/01/12	1	51.90	3	51.80	52.00	-2	5,617	-0.04%
2022/01/11	0	0.00	2	54.00	52.20	-2	5,670	-0.04%
2022/01/07	5	52.94	21	52.82	52.70	-16	5,829	-0.27%
2022/01/06	1	53.50	0	0.00	54.10	1	5,840	0.02%
2022/01/05	3	54.13	1	54.90	54.60	2	5,891	0.03%
2022/01/04	0	0.00	3	54.70	54.30	-3	6,025	-0.05%
2022/01/03	1	54.70	0	0.00	54.70	1	6,104	0.02%
2021/12/30	0	0.00	3	55.60	55.50	-3	6,197	-0.05%
2021/12/27	4	55.30	0	0.00	55.30	4	6,487	0.06%
2021/12/23	6	54.90	0	0.00	54.80	6	6,681	0.09%
2021/12/22	0	0.00	1	55.60	55.50	-1	6,810	-0.01%
2021/12/15	1	54.10	1	54.00	54.30	0	7,325	0.00%
2021/12/14	1	54.00	0	0.00	53.50	1	7,377	0.01%
2021/12/10	0	0.00	1	56.20	55.80	-1	7,661	-0.01%
2021/12/09	5	56.00	0	0.00	55.70	5	7,878	0.06%
2021/12/07	1.2	55.50	0	0.00	55.60	1.2	8,109	0.01%
2021/12/06	2	57.00	0	0.00	57.00	2	8,377	0.02%
2021/12/02	2	56.90	1	57.10	56.90	1	8,791	0.01%
2021/12/01	0	0.00	1	56.70	56.70	-1	9,061	-0.01%
2021/11/29	0.1	54.50	6	52.20	54.40	-5.9	9,701	-0.06%
2021/11/26	4	53.30	0	0.00	53.00	4	10,180	0.04%
2021/11/25	17	55.61	5	55.00	54.90	12	10,603	0.11%
2021/11/24	9.1	55.81	2	56.50	56.00	7.1	12,244	0.06%
2021/11/23	4	56.48	4	56.23	56.00	0	13,642	0.00%
2021/11/22	2	56.90	0	0.00	57.60	2	13,796	0.01%
2021/11/19	0	0.00	6	56.68	56.60	-6	13,942	-0.04%
2021/11/18	0	0.00	1	57.80	57.30	-1	14,141	-0.01%
2021/11/17	0	0.00	5	57.80	57.70	-5	14,253	-0.04%
2021/11/16	8.1	57.06	0	0.00	57.40	8.1	14,345	0.06%
2021/11/15	35	58.10	0	0.00	58.30	35	14,469	0.24%
2021/11/12	1	57.80	2	57.35	57.20	-1	14,623	-0.01%
2021/11/09	3	58.77	1	59.10	58.50	2	14,990	0.01%
2021/11/08	8	60.75	2	59.40	58.90	6	15,168	0.04%
2021/11/05	2	60.30	8.4	60.72	61.30	-6.4	15,129	-0.04%
2021/11/04	10	60.10	2	59.65	59.50	8	15,237	0.05%
2021/11/03	7.4	58.11	0	0.00	58.20	7.4	15,291	0.05%
2021/11/02	1.5	60.53	1	60.00	59.80	0.5	15,548	0.00%
2021/11/01	1	60.30	13.5	60.71	61.50	-12.5	15,592	-0.08%
2021/10/29	2	59.80	21	59.95	59.40	-19	15,652	-0.12%
2021/10/28	0	0.00	1	57.70	57.70	-1	15,872	-0.01%
2021/10/27	1	56.50	0	0.00	57.50	1	16,604	0.01%
2021/10/26	1.5	57.23	0	0.00	56.80	1.5	16,845	0.01%
2021/10/25	0	0.00	1	57.50	58.10	-1	16,942	-0.01%
2021/10/22	1	56.90	5	58.08	57.70	-4	17,212	-0.02%
2021/10/21	5	57.84	6	57.32	56.60	-1	17,370	-0.01%
2021/10/20	0	0.00	2	56.70	58.00	-2	17,637	-0.01%
2021/10/19	1	57.10	3	57.13	57.50	-2	17,857	-0.01%
2021/10/18	1	55.00	0	0.00	55.40	1	18,163	0.01%
2021/10/15	1	56.50	2	56.50	56.70	-1	18,840	-0.01%
2021/10/14	1	54.00	1	53.60	54.00	0	19,648	0.00%
2021/10/13	0	0.00	4	53.50	53.50	-4	20,004	-0.02%
2021/10/12	3	52.67	0	0.00	52.90	3	20,096	0.01%
2021/10/08	2	56.30	2	55.80	55.90	0	20,389	0.00%
2021/10/07	1	56.40	0	0.00	56.30	1	21,687	0.00%
2021/10/06	0	0.00	5	55.20	54.10	-5	22,623	-0.02%
2021/10/05	22	54.95	8	54.51	55.60	14	22,723	0.06%
2021/10/04	0	0.00	1	54.20	54.70	-1	22,591	0.00%
2021/10/01	6	56.40	5	56.00	55.70	1	22,740	0.00%
2021/09/30	2	57.75	5	58.20	58.50	-3	22,859	-0.01%
2021/09/29	7	58.19	19	58.60	57.20	-12	22,762	-0.05%
2021/09/28	16	60.46	16	60.61	60.60	0	22,649	0.00%
2021/09/27	15.3	61.31	5	60.60	60.50	10.3	22,617	0.05%
2021/09/24	15	61.70	16	63.00	62.90	-1	22,495	0.00%
2021/09/23	15	60.80	24	60.33	60.00	-9	22,317	-0.04%
2021/09/22	20.1	60.28	16	59.78	59.60	4.1	22,350	0.02%
2021/09/17	25	61.86	16	62.50	62.40	9	22,326	0.04%
2021/09/16	17	63.44	16	62.00	61.80	1	22,421	0.00%
2021/09/15	18	65.05	16	64.37	64.30	2	22,291	0.01%
2021/09/14	24	64.02	19	64.50	64.60	5	22,151	0.02%
2021/09/13	17	65.54	19	64.18	64.00	-2	21,953	-0.01%
2021/09/10	26	65.68	25	66.10	65.60	1	21,916	0.00%
2021/09/09	72	65.82	84	66.24	66.40	-12	21,738	-0.06%
2021/09/08	21.1	65.49	18	63.86	63.00	3.1	21,414	0.01%
2021/09/07	29	65.44	18	65.49	65.80	11	21,179	0.05%
2021/09/06	27	68.22	26	67.34	66.40	1	20,977	0.00%
2021/09/03	17	67.66	7	67.69	67.30	10	20,743	0.05%
2021/09/02	20.5	67.56	26	66.72	65.80	-5.5	20,805	-0.03%
2021/09/01	44	70.51	41	69.71	69.00	3	20,307	0.01%
2021/08/31	10	70.03	3	69.77	71.80	7	19,856	0.04%
2021/08/30	27	69.24	5	69.66	70.20	22	19,361	0.11%
2021/08/27	3	67.67	71	67.04	69.10	-68	17,627	-0.39%
2021/08/26	2	63.05	12	62.64	62.90	-10	16,152	-0.06%
2021/08/25	8	61.89	11	62.27	62.00	-3	15,912	-0.02%
2021/08/24	12	61.39	19	61.72	62.40	-7	15,598	-0.04%
2021/08/23	10	60.40	10	59.60	60.10	0	15,377	0.00%
2021/08/20	0	0.00	2	58.50	58.20	-2	15,262	-0.01%
2021/08/19	11	57.87	7	58.20	57.20	4	15,117	0.03%
2021/08/18	8	57.85	3	56.37	59.40	5	14,921	0.03%
2021/08/17	8	56.26	4	55.00	54.30	4	14,733	0.03%
2021/08/16	2	56.50	2	56.90	56.50	0	14,598	0.00%
2021/08/13	8	58.03	1	60.50	56.80	7	14,477	0.05%
2021/08/12	4	58.78	6	60.57	60.80	-2	14,211	-0.01%
2021/08/11	7	59.63	2	59.40	58.80	5	13,972	0.04%
2021/08/10	4	59.28	5	60.20	61.00	-1	13,860	-0.01%
2021/08/09	2	61.25	0	0.00	60.40	2	13,700	0.01%
2021/08/06	17	62.64	11	63.40	61.70	6	13,599	0.04%
2021/08/05	16	62.43	9	62.14	63.10	7	13,217	0.05%
2021/08/04	2	63.20	0	0.00	62.70	2	13,128	0.02%
2021/08/03	22	63.89	30	63.65	63.00	-8	12,951	-0.06%
2021/08/02	12	62.77	30	62.49	63.00	-18	12,488	-0.14%
2021/07/30	3	59.37	23	59.24	59.20	-20	11,748	-0.17%
2021/07/29	7.5	56.51	12	56.82	57.70	-4.5	11,553	-0.04%
2021/07/28	16	55.27	3	55.27	55.70	13	11,426	0.11%
2021/07/27	19	58.64	10	57.90	57.50	9	11,225	0.08%
2021/07/26	16.5	60.09	27	59.88	59.90	-10.5	11,074	-0.09%
2021/07/23	37	58.05	3.1	58.20	57.20	33.9	10,768	0.31%
2021/07/22	11.5	58.56	17	59.32	59.50	-5.5	10,663	-0.05%
2021/07/21	44	58.00	32.1	60.34	58.50	11.9	10,434	0.11%
2021/07/20	35.1	57.65	266.6	57.54	58.30	-231.5	9,936	-2.33%	大賣/鉅額交易
2021/07/19	16	54.41	163	55.03	54.40	-147	9,056	-1.62%	大賣/鉅額交易
2021/07/16	50.1	52.61	21	52.66	53.30	29.1	8,738	0.33%
2021/07/15	43	52.50	6	52.20	52.40	37	8,594	0.43%
2021/07/14	63	55.15	128	55.72	55.90	-65	8,222	-0.79%	大賣/
2021/07/13	10	51.26	46	51.77	52.10	-36	6,875	-0.52%
2021/07/12	1	47.80	6	48.03	48.15	-5	5,872	-0.09%
2021/07/09	51	46.61	0	0.00	46.90	51	5,727	0.89%
2021/07/08	7	47.70	2	47.23	46.85	5	5,860	0.09%
2021/07/07	10	46.96	12	46.70	47.00	-2	5,729	-0.03%
2021/07/06	0	0.00	1	45.55	45.75	-1	5,640	-0.02%
2021/07/05	0	0.00	4	46.00	45.95	-4	5,715	-0.07%
2021/07/02	1	44.30	1	45.20	45.20	0	5,800	0.00%
2021/07/01	2	44.45	0	0.00	44.40	2	5,925	0.03%
2021/06/30	1	44.50	2	44.75	45.20	-1	5,954	-0.02%
2021/06/29	0	0.00	2	44.65	44.50	-2	5,939	-0.03%
2021/06/28	3	45.80	0	0.00	46.00	3	5,891	0.05%
2021/06/25	1	45.95	106	45.73	45.80	-105	5,910	-1.78%	大賣/鉅額交易
2021/06/23	2	44.55	0	0.00	44.50	2	5,913	0.03%
2021/06/18	170	44.20	0	0.00	44.50	170	5,988	2.84%	大買/鉅額交易
2021/06/16	0	0.00	10	43.45	43.50	-10	6,072	-0.16%
2021/06/11	6	44.45	1	43.95	44.20	5	6,144	0.08%
2021/06/10	15	45.35	32	45.75	44.50	-17	6,097	-0.28%
2021/06/09	3	44.18	3	44.22	44.20	0	5,872	0.00%
2021/06/08	0	0.00	81	43.86	44.10	-81	5,903	-1.37%
2021/06/07	2	43.18	3	43.00	43.00	-1	5,914	-0.02%
2021/06/04	3	42.00	0	0.00	41.95	3	5,935	0.05%
2021/06/02	20	42.38	0	0.00	42.55	20	6,102	0.33%
2021/06/01	20	42.80	5	42.95	42.80	15	6,152	0.24%
2021/05/31	20	42.50	0	0.00	42.50	20	6,250	0.32%
2021/05/28	0	0.00	3	42.70	42.55	-3	6,332	-0.05%
2021/05/27	10	40.60	0	0.00	40.95	10	6,428	0.16%
2021/05/26	20	40.65	5	40.74	40.60	15	6,573	0.23%
2021/05/25	0	0.00	1	40.35	40.30	-1	6,682	-0.01%
2021/05/24	10	39.55	0	0.00	39.60	10	6,805	0.15%
2021/05/21	10	39.60	2	39.80	39.65	8	6,941	0.12%
2021/05/20	0	0.00	4	39.66	39.40	-4	7,100	-0.06%
2021/05/19	12	39.06	0	0.00	39.20	12	7,278	0.16%
2021/05/18	0	0.00	2	37.90	38.80	-2	7,498	-0.03%
2021/05/17	1	36.50	1	36.00	36.15	0	7,924	0.00%
2021/05/14	34	38.55	0	0.00	38.55	34	8,395	0.40%
2021/05/13	1	36.70	5	38.02	38.35	-4	9,064	-0.04%
2021/05/12	2	38.00	0	0.00	38.40	2	9,528	0.02%
2021/05/11	2	42.00	0	0.00	40.55	2	9,544	0.02%
2021/05/10	1	42.85	2	43.10	43.00	-1	9,531	-0.01%
2021/05/07	1	42.00	0	0.00	42.55	1	9,559	0.01%
2021/05/06	2	42.00	0	0.00	40.90	2	9,609	0.02%
2021/05/05	3	42.55	1	43.00	42.00	2	9,654	0.02%
2021/05/04	2	42.70	1	42.85	42.95	1	9,828	0.01%
2021/05/03	8	45.62	1	46.60	44.70	7	9,932	0.07%
2021/04/29	4	47.61	1	47.25	47.20	3	9,931	0.03%
2021/04/28	2	48.20	0	0.00	48.00	2	10,555	0.02%
2021/04/27	3	47.30	1	47.35	47.25	2	10,606	0.02%
2021/04/26	4.4	47.45	13	47.39	47.90	-8.6	10,663	-0.08%
2021/04/23	2	44.50	4	45.60	46.00	-2	10,433	-0.02%
2021/04/22	0	0.00	1.2	45.87	44.70	-1.2	10,474	-0.01%
2021/04/21	1	46.20	0	0.00	46.10	1	10,437	0.01%
2021/04/20	1	46.10	3	45.85	46.05	-2	10,472	-0.02%
2021/04/15	1	44.35	0	0.00	44.50	1	11,014	0.01%
2021/04/14	3	44.30	0	0.00	44.05	3	11,015	0.03%
2021/04/13	2	45.80	0	0.00	45.15	2	10,919	0.02%
2021/04/12	0.2	46.80	36	47.17	46.10	-35.8	10,932	-0.33%
2021/04/09	0	0.00	3	46.72	46.70	-3	10,850	-0.03%
2021/04/08	4	46.48	44	46.74	46.75	-40	10,773	-0.37%
2021/04/07	4	45.96	35	46.66	46.70	-31	10,641	-0.29%
2021/03/31	0	0.00	1	45.55	45.00	-1	10,460	-0.01%
2021/03/30	6	45.36	2	45.20	45.35	4	10,427	0.04%
2021/03/26	0	0.00	17	46.16	45.90	-17	10,305	-0.16%
2021/03/25	0	0.00	82	44.96	45.20	-82	10,148	-0.81%
2021/03/24	2	44.95	0	0.00	44.60	2	10,119	0.02%
2021/03/23	7	45.26	129	45.74	45.20	-122	10,091	-1.21%	大賣/鉅額交易
2021/03/22	1	45.00	0	0.00	45.10	1	9,994	0.01%
2021/03/19	0	44.20	1	44.00	44.05	-1	9,966	-0.01%
2021/03/18	4	44.38	4	44.48	44.35	0	9,987	0.00%
2021/03/17	6	44.00	4	44.08	44.00	2	10,005	0.02%
2021/03/16	0	0.00	2	43.85	43.80	-2	10,040	-0.02%
2021/03/15	1	44.10	50	44.28	43.85	-49	10,186	-0.48%
2021/03/12	3	44.12	1	44.60	44.25	2	10,161	0.02%
2021/03/11	1	43.90	4	44.01	44.15	-3	10,189	-0.03%
2021/03/10	3	42.78	6	43.32	42.80	-3	10,170	-0.03%
2021/03/09	4	42.26	0	0.00	42.45	4	10,149	0.04%
2021/03/08	1	44.10	3	43.95	43.30	-2	10,122	-0.02%
2021/03/05	3	43.37	32	44.03	43.90	-29	10,168	-0.29%
2021/03/04	13	43.93	7	43.93	43.60	6	10,221	0.06%
2021/03/03	5	44.70	2	44.80	44.80	3	10,155	0.03%
2021/03/02	7	45.79	2	46.60	45.50	5	10,088	0.05%
2021/02/26	4	45.45	38	45.83	45.90	-34	10,030	-0.34%
2021/02/25	6	45.49	0	0.00	45.35	6	10,222	0.06%
2021/02/24	8	46.07	40	46.63	45.60	-32	10,283	-0.31%
2021/02/23	3	46.98	20	46.20	46.15	-17	10,120	-0.17%
2021/02/22	39	46.15	67	45.91	46.80	-28	9,978	-0.28%
2021/02/19	28	46.24	9	46.23	46.15	19	9,808	0.19%
2021/02/18	27	47.46	0	0.00	47.50	27	9,634	0.28%
2021/02/17	16	48.84	31	49.09	49.00	-15	9,409	-0.16%
2021/02/05	8	48.10	122	46.95	47.55	-114	8,932	-1.28%	大賣/鉅額交易
2021/02/04	69	47.09	192.1	47.21	47.80	-123.1	8,421	-1.46%	大賣/鉅額交易
2021/02/03	31	45.62	155	45.85	45.70	-124	7,728	-1.60%	大賣/鉅額交易
2021/02/02	3	43.10	117	43.45	43.60	-114	7,246	-1.57%	大賣/鉅額交易
2021/02/01	30	41.60	0	0.00	41.60	30	7,180	0.42%
2021/01/29	6	42.05	0	0.00	41.65	6	7,136	0.08%
2021/01/28	2	42.80	5	43.03	42.80	-3	7,095	-0.04%
2021/01/27	0	0.00	2	44.65	44.25	-2	7,018	-0.03%
2021/01/26	50	44.15	20	43.80	43.80	30	6,880	0.44%
2021/01/25	0	0.00	48	43.66	43.80	-48	6,672	-0.72%
2021/01/22	40	41.22	20	41.13	42.20	20	6,492	0.31%
2021/01/21	15	42.75	148	43.80	41.60	-133	6,384	-2.08%	大賣/鉅額交易
2021/01/20	33	41.51	110.5	41.92	42.00	-77.5	5,695	-1.36%	大賣/
2021/01/19	42	41.55	82	42.12	40.95	-40	5,494	-0.73%
2021/01/18	26	39.59	5	40.04	40.25	21	5,361	0.39%
2021/01/15	41	40.79	10	40.01	39.90	31	5,287	0.59%
2021/01/14	0	0.00	50	40.70	40.75	-50	5,203	-0.96%
2021/01/13	4	40.41	0	0.00	40.40	4	5,162	0.08%
2021/01/12	169	41.68	118	42.20	40.35	51	5,046	1.01%	大買/大賣/
2021/01/11	3	39.40	8	39.74	40.35	-5	4,488	-0.11%
2021/01/06	6	38.63	1	38.70	38.95	5	4,378	0.11%
2021/01/05	0	0.00	9	39.83	39.75	-9	4,303	-0.21%
2021/01/04	0	0.00	2.1	38.89	39.00	-2.1	4,202	-0.05%
2020/12/29	3	38.03	0	0.00	38.05	3	4,152	0.07%
2020/12/25	1	38.20	0	0.00	38.45	1	4,141	0.02%
2020/12/24	0	0.00	4	38.00	37.90	-4	4,155	-0.10%
2020/12/22	11	37.10	11	38.00	37.10	0	4,176	0.00%
2020/12/21	6	37.54	2	38.13	37.90	4	4,174	0.10%
2020/12/18	40	37.90	0	0.00	37.90	40	4,163	0.96%
2020/12/17	1	38.55	0	0.00	38.30	1	4,162	0.02%
2020/12/15	34	38.24	0	0.00	38.15	34	4,202	0.81%
2020/12/14	101	39.51	0	0.00	39.50	101	4,167	2.42%	大買/鉅額交易
2020/12/11	74	39.12	1	39.10	39.45	73	4,307	1.69%
2020/12/10	6	40.21	3	40.30	40.10	3	4,403	0.07%
2020/12/09	0	0.00	98	40.90	41.05	-98	4,306	-2.28%
2020/12/08	12	39.70	0	0.00	39.00	12	4,136	0.29%
2020/12/07	1	39.40	4	39.60	39.50	-3	4,081	-0.07%
2020/12/04	0	0.00	3	38.57	38.85	-3	3,990	-0.08%
2020/12/03	4	38.10	0	0.00	37.90	4	3,969	0.10%
2020/12/02	2	38.83	25	38.65	38.40	-23	3,929	-0.59%
2020/12/01	0	0.00	20	38.30	38.40	-20	3,859	-0.52%
2020/11/30	1	37.80	1	38.00	37.35	0	3,775	0.00%
2020/11/27	1	37.35	0	0.00	37.15	1	3,702	0.03%
2020/11/26	1	37.15	1	37.10	37.00	0	3,677	0.00%
2020/11/25	21	36.90	12	36.85	36.80	9	3,678	0.24%
2020/11/24	3	37.92	63	37.62	37.40	-60	3,630	-1.65%
2020/11/23	8	36.17	39	36.38	37.10	-31	3,319	-0.93%
2020/11/20	2	34.90	0	0.00	35.20	2	3,185	0.06%
2020/11/19	3	34.87	0	0.00	34.85	3	3,193	0.09%
2020/11/17	0	0.00	20	35.35	35.35	-20	3,246	-0.62%
2020/11/13	2	34.78	0	0.00	34.80	2	3,385	0.06%
2020/11/11	0	0.00	20	34.75	34.75	-20	3,532	-0.57%
2020/11/10	3	34.57	0	0.00	34.60	3	3,568	0.08%
2020/11/09	2	34.75	40	34.71	34.80	-38	3,603	-1.05%
2020/11/06	0	0.00	60	34.11	33.95	-60	3,620	-1.66%
2020/11/05	4.6	33.62	20	33.95	34.00	-15.4	3,702	-0.42%
2020/11/04	40	32.95	0	0.00	33.35	40	3,761	1.06%
2020/11/03	1	33.05	0	0.00	33.05	1	3,824	0.03%
2020/11/02	3	32.70	0	0.00	32.95	3	3,984	0.08%
2020/10/30	3	33.30	1	34.45	33.35	2	4,038	0.05%
2020/10/29	0	0.00	4	34.00	34.10	-4	4,100	-0.10%
2020/10/28	21	34.33	20	34.65	34.30	1	4,352	0.02%
2020/10/26	0	0.00	63	34.55	34.25	-63	4,662	-1.35%
2020/10/23	0	0.00	42	34.09	34.15	-42	4,608	-0.91%
2020/10/22	0	0.00	4	33.73	33.70	-4	4,735	-0.08%
2020/10/19	1	33.40	0	0.00	33.45	1	5,054	0.02%
2020/10/15	0	0.00	1	34.10	33.90	-1	5,070	-0.02%
2020/10/14	1	34.30	5	34.26	34.40	-4	5,048	-0.08%
2020/10/13	0	0.00	1	33.40	33.55	-1	5,005	-0.02%
2020/10/12	3	33.40	0	0.00	33.30	3	5,010	0.06%
2020/10/08	0	0.00	8	33.69	33.25	-8	5,058	-0.16%
2020/10/06	0	0.00	1	33.40	33.30	-1	5,170	-0.02%
2020/10/05	6	33.31	5	33.16	33.10	1	5,263	0.02%
2020/09/29	0	0.00	38	32.77	32.40	-38	5,404	-0.70%
2020/09/28	60	31.44	2	31.70	31.75	58	5,445	1.07%
2020/09/25	6	31.22	0	0.00	30.90	6	5,483	0.11%
2020/09/24	2	32.00	3	31.92	31.80	-1	5,502	-0.02%
2020/09/23	3	33.03	0	0.00	32.85	3	5,527	0.05%
2020/09/22	30	32.97	0	0.00	33.25	30	5,604	0.54%
2020/09/21	43	33.41	6	34.06	33.40	37	5,656	0.65%
2020/09/18	83	34.00	0	0.00	34.10	83	5,642	1.47%
2020/09/17	0	0.00	1	34.50	34.45	-1	5,611	-0.02%
2020/09/16	0	0.00	3	35.45	34.70	-3	5,604	-0.05%
2020/09/15	1	33.25	101	34.50	34.95	-100	5,436	-1.84%	大賣/
2020/09/11	0	0.00	30	32.62	32.60	-30	5,289	-0.57%
2020/09/07	0	0.00	1	32.70	32.35	-1	5,447	-0.02%
2020/09/04	3	32.30	0	0.00	32.75	3	5,569	0.05%
2020/09/02	0	0.00	2	33.20	32.95	-2	5,588	-0.04%
2020/09/01	32	32.45	0	0.00	32.35	32	5,650	0.57%
2020/08/31	1	32.80	0	0.00	32.75	1	5,688	0.02%
2020/08/28	0	0.00	3	33.05	33.35	-3	5,865	-0.05%
2020/08/27	2	32.50	1	33.00	32.85	1	5,926	0.02%
2020/08/26	0	0.00	4	33.30	33.00	-4	5,919	-0.07%
2020/08/25	0	0.00	1	32.55	32.65	-1	5,890	-0.02%
2020/08/24	0	0.00	160	32.01	32.15	-160	5,881	-2.72%	大賣/鉅額交易
2020/08/21	2	32.80	0	0.00	32.70	2	5,853	0.03%
2020/08/20	2	32.05	2	32.28	32.25	0	5,848	0.00%
2020/08/19	134	33.83	0	0.00	33.75	134	5,801	2.31%	大買/鉅額交易
2020/08/18	53	34.10	0	0.00	33.95	53	5,846	0.91%
2020/08/17	145	34.82	0	0.00	35.00	145	5,772	2.51%	大買/鉅額交易
2020/08/14	101	34.79	0	0.00	34.80	101	5,708	1.77%	大買/鉅額交易
2020/08/13	0	0.00	1	35.10	34.30	-1	5,671	-0.02%
2020/08/11	104	34.29	10	34.17	34.80	94	5,583	1.68%	大買/
2020/08/10	0	0.00	3	36.53	35.30	-3	5,515	-0.05%
2020/08/07	5	35.20	0	0.00	35.45	5	5,450	0.09%
2020/08/06	172	35.64	57	35.77	35.90	115	5,404	2.13%	大買/鉅額交易
2020/08/05	0	0.00	22	36.81	36.70	-22	5,255	-0.42%
2020/08/04	5	36.74	48	36.75	36.75	-43	5,218	-0.82%
2020/08/03	2	36.73	47	36.28	36.45	-45	5,143	-0.87%
2020/07/31	9	34.16	24	34.68	34.95	-15	4,912	-0.31%
2020/07/30	5	31.84	0	0.00	32.30	5	4,610	0.11%
2020/07/28	7	31.31	6	31.23	30.15	1	4,768	0.02%
2020/07/27	13	32.69	19	32.68	32.25	-6	4,685	-0.13%
2020/07/24	15	32.17	19	32.09	32.25	-4	4,558	-0.09%
2020/07/23	2	31.60	0	0.00	31.80	2	4,428	0.05%
2020/07/21	0	0.00	20	31.00	31.00	-20	4,419	-0.45%
2020/07/17	0	0.00	34	30.75	30.50	-34	4,447	-0.76%
2020/07/16	4	30.95	0	0.00	31.00	4	4,482	0.09%
2020/07/15	5	31.32	11	31.88	31.40	-6	4,523	-0.13%
2020/07/14	0	0.00	7	32.09	32.00	-7	4,624	-0.15%
2020/07/13	1	31.05	4	31.60	31.65	-3	4,571	-0.07%
2020/07/10	6	30.75	5	30.20	30.30	1	4,574	0.02%
2020/07/09	10	32.00	0	0.00	31.40	10	4,498	0.22%
2020/07/08	1	32.05	5	32.10	32.15	-4	4,445	-0.09%
2020/07/07	0	0.00	2	32.70	32.80	-2	4,418	-0.05%
2020/07/03	3	32.30	6	32.60	32.30	-3	4,460	-0.07%
2020/07/02	0	0.00	3	32.90	32.75	-3	4,493	-0.07%
2020/07/01	3	32.35	4	32.20	32.20	-1	4,460	-0.02%
2020/06/30	6	31.57	0	0.00	31.80	6	4,413	0.14%
2020/06/29	0	0.00	3	30.97	31.00	-3	4,362	-0.07%
2020/06/23	0	0.00	1	30.80	30.85	-1	4,435	-0.02%
2020/06/22	1	30.75	2	30.60	30.80	-1	4,451	-0.02%
2020/06/19	0	0.00	50	30.63	30.35	-50	4,535	-1.10%
2020/06/18	2	30.30	0	0.00	30.30	2	4,557	0.04%
2020/06/16	3	30.80	0	0.00	30.70	3	4,530	0.07%
2020/06/15	34	31.26	38	30.76	30.70	-4	4,577	-0.09%
2020/06/12	3	29.65	4	29.73	30.45	-1	4,497	-0.02%
2020/06/11	4	29.64	36	29.83	29.60	-32	4,459	-0.72%
2020/06/10	0	0.00	8	30.79	30.80	-8	4,402	-0.18%
2020/06/09	200	30.86	0	0.00	30.80	200	4,470	4.47%	大買/鉅額交易
2020/06/08	152	30.90	4	30.70	30.65	148	4,503	3.29%	大買/鉅額交易
2020/06/05	168	30.60	2	30.70	30.65	166	4,431	3.75%	大買/鉅額交易
2020/06/04	262	30.20	20	30.37	30.55	242	4,420	5.47%	大買/鉅額交易
2020/06/03	206	29.22	11	29.35	29.65	195	4,252	4.59%	大買/鉅額交易
2020/06/02	0	0.00	3	29.00	28.75	-3	4,183	-0.07%
2020/05/29	3	28.00	0	0.00	28.15	3	4,247	0.07%
2020/05/28	2	28.90	2	28.53	28.30	0	4,255	0.00%
2020/05/27	1	29.00	0	0.00	28.80	1	4,249	0.02%
2020/05/25	4	28.50	12	28.83	29.35	-8	4,181	-0.19%
2020/05/22	0	0.00	6	27.92	28.05	-6	4,050	-0.15%
2020/05/20	0	0.00	2	28.30	27.85	-2	4,022	-0.05%
2020/05/19	0	0.00	1	27.90	28.10	-1	4,008	-0.02%
2020/05/13	2	28.00	1.2	27.89	28.10	0.8	3,902	0.02%
2020/05/12	2	27.80	7	27.75	27.75	-5	3,890	-0.13%
2020/05/07	3	27.55	0	0.00	28.10	3	3,859	0.08%
2020/05/06	0	0.00	4	27.75	27.80	-4	3,840	-0.10%
2020/05/05	0.2	27.85	12	27.97	27.85	-11.8	3,815	-0.31%
2020/05/04	0	0.00	4	26.85	27.35	-4	3,726	-0.11%
2020/04/30	3	26.00	0	0.00	26.35	3	3,590	0.08%
2020/04/29	1	26.10	0	0.00	25.75	1	3,554	0.03%
2020/04/28	4	25.50	0	0.00	25.85	4	3,526	0.11%
2020/04/27	0	0.00	4	25.70	25.75	-4	3,534	-0.11%
2020/04/22	0	0.00	1.2	24.60	25.10	-1.2	3,449	-0.03%
2020/04/21	3	25.00	0	0.00	24.85	3	3,421	0.09%
2020/04/20	0	0.00	7	25.83	25.90	-7	3,365	-0.21%
2020/04/17	6	26.27	7	25.91	25.25	-1	3,304	-0.03%
2020/04/15	1	24.60	0	0.00	24.55	1	3,114	0.03%
2020/04/14	1	24.30	0	0.00	24.40	1	3,060	0.03%
2020/04/13	0	0.00	15	23.95	23.85	-15	3,036	-0.49%
2020/04/10	2	24.45	22	24.25	24.20	-20	3,026	-0.66%
2020/04/09	0.2	23.90	0	0.00	23.95	0.2	2,994	0.01%
2020/04/08	8	22.79	5	23.25	23.40	3	2,976	0.10%
2020/04/07	2	22.28	6	22.12	22.40	-4	2,906	-0.14%
2020/04/06	0	0.00	10	21.16	21.40	-10	2,817	-0.35%
2020/04/01	3	21.02	3	20.93	20.85	0	2,783	0.00%
2020/03/31	7	20.70	0	0.00	20.85	7	2,757	0.25%
2020/03/30	3	20.35	0	0.00	20.50	3	2,727	0.11%
2020/03/27	6	20.98	2	21.65	20.80	4	2,718	0.15%
2020/03/26	19	20.76	2	20.90	20.80	17	2,676	0.64%
2020/03/25	21	21.00	0	0.00	20.90	21	2,754	0.76%
2020/03/20	0	0.00	2	20.10	20.50	-2	2,836	-0.07%
2020/03/19	17	19.06	0	0.00	18.90	17	2,825	0.60%
2020/03/18	32	21.16	0	0.00	21.00	32	2,828	1.13%
2020/03/16	4	23.08	0	0.00	22.35	4	2,763	0.14%
2020/03/13	1	23.55	2	23.53	23.80	-1	2,671	-0.04%
2020/03/12	9	25.88	6	25.53	25.10	3	2,557	0.12%
2020/03/11	5	27.30	5	26.82	26.75	0	2,497	0.00%
2020/03/10	1	26.15	2	26.30	27.25	-1	2,464	-0.04%
2020/03/09	6	26.92	2	26.70	26.45	4	2,406	0.17%
2020/03/05	7	27.55	7	27.63	27.30	0	2,300	0.00%
2020/03/04	0	0.00	1	26.95	27.00	-1	2,215	-0.05%
2020/03/02	1	26.00	0	0.00	26.10	1	2,165	0.05%
2020/02/27	12	26.50	0	0.00	26.40	12	2,173	0.55%
2020/02/26	1	27.50	0	0.00	27.40	1	2,128	0.05%
2020/02/25	0	0.00	2	27.60	27.55	-2	2,103	-0.10%
2020/02/21	0	0.00	2	27.10	27.70	-2	2,087	-0.10%
2020/02/20	0	0.00	0.1	27.30	27.20	-0.1	2,062	-0.01%
2020/02/19	2	27.50	0	0.00	27.35	2	2,047	0.10%
2020/02/17	3	27.40	0	0.00	27.40	3	2,034	0.15%
2020/02/14	20	27.55	0	0.00	27.55	20	2,024	0.99%
2020/02/13	2	27.20	0	0.00	27.20	2	1,988	0.10%
2020/02/12	0	0.00	4	27.28	27.40	-4	1,964	-0.20%
2020/02/11	3	26.75	0	0.00	26.90	3	1,937	0.15%
2020/02/10	2	26.35	0	0.00	26.45	2	1,929	0.10%
2020/02/07	2	27.20	2	26.85	26.85	0	1,905	0.00%
2020/02/06	9	27.19	0	0.00	27.40	9	1,885	0.48%
2020/02/04	1	26.50	4	26.49	26.55	-3	1,850	-0.16%
2020/02/03	6	25.83	1	25.95	26.10	5	1,851	0.27%
2020/01/31	0	0.00	2	27.70	27.35	-2	1,831	-0.11%
2020/01/30	2	27.60	2	27.30	27.20	0	1,937	0.00%
2020/01/20	2	29.50	3	29.55	29.70	-1	1,912	-0.05%
2020/01/17	4	29.50	0	0.00	29.60	4	1,914	0.21%
2020/01/16	4	29.60	0	0.00	29.60	4	1,920	0.21%
2020/01/14	2	29.65	0	0.00	29.70	2	1,932	0.10%
2020/01/13	1	29.25	0	0.00	29.40	1	1,931	0.05%
2020/01/09	2	29.45	2	29.40	29.20	0	1,932	0.00%
2020/01/08	0	0.00	2	29.05	29.00	-2	1,921	-0.10%
2020/01/07	5	29.00	0	0.00	29.10	5	1,917	0.26%
2020/01/06	4	30.00	0	0.00	29.55	4	1,896	0.21%
2020/01/03	5	30.42	0	0.00	30.40	5	1,868	0.27%
2020/01/02	12	31.46	4	31.49	31.45	8	1,822	0.44%
2019/12/30	0	0.00	1	30.55	30.65	-1	1,724	-0.06%
2019/12/27	1	30.85	0	0.00	30.80	1	1,720	0.06%
2019/12/26	0	0.00	0.2	30.75	30.75	-0.2	1,712	-0.01%
2019/12/23	0.2	30.75	2	31.40	30.75	-1.8	1,663	-0.11%
2019/12/20	1	30.80	6	30.82	30.70	-5	1,624	-0.31%
2019/12/19	3	30.50	14	30.35	30.05	-11	1,510	-0.73%
2019/12/18	1	30.20	4	30.30	30.10	-3	1,458	-0.21%
2019/12/17	7	29.90	9	29.71	30.20	-2	1,402	-0.14%
2019/12/16	2	29.20	0	0.00	29.05	2	1,370	0.15%
2019/12/13	2	28.80	33	29.00	28.65	-31	1,375	-2.25%
2019/12/09	1	28.25	1	28.30	28.25	0	1,247	0.00%
2019/12/06	0	0.00	18	28.33	28.45	-18	1,248	-1.44%
2019/12/05	1	27.95	2	28.10	28.15	-1	1,244	-0.08%
2019/12/03	2	27.63	0	0.00	27.70	2	1,268	0.16%
2019/12/02	4	27.41	0	0.00	27.45	4	1,287	0.31%
2019/11/28	1	28.10	0	0.00	27.95	1	1,334	0.07%
2019/11/27	0	0.00	5	28.25	28.05	-5	1,343	-0.37%
2019/11/26	0	0.00	4	28.28	28.05	-4	1,358	-0.29%
2019/11/22	3	27.78	0	0.00	27.75	3	1,342	0.22%
2019/11/21	0	0.00	5	27.90	27.85	-5	1,357	-0.37%
2019/11/19	0	0.00	4	28.30	28.30	-4	1,351	-0.30%
2019/11/18	1	27.85	0	0.00	28.00	1	1,339	0.07%
2019/11/15	4	27.71	0	0.00	27.65	4	1,372	0.29%
2019/11/11	2	27.50	0	0.00	27.35	2	1,445	0.14%
2019/11/08	11	27.75	0	0.00	27.75	11	1,446	0.76%
2019/11/07	4	28.10	0	0.00	27.95	4	1,447	0.28%
2019/11/06	2	28.30	5	28.65	28.35	-3	1,440	-0.21%
2019/11/04	1	28.75	0	0.00	28.80	1	1,444	0.07%
2019/10/31	5	28.68	0	0.00	28.40	5	1,470	0.34%
2019/10/30	1	28.40	1	28.70	28.50	0	1,465	0.00%
2019/10/29	2	29.00	22	28.91	28.65	-20	1,472	-1.36%
2019/10/28	2	28.20	11	28.35	28.50	-9	1,396	-0.64%
2019/10/25	24	28.08	0	0.00	27.90	24	1,398	1.72%
2019/10/24	3	27.88	8	27.83	28.10	-5	1,404	-0.36%
2019/10/23	1	27.90	0	0.00	27.75	1	1,428	0.07%
2019/10/21	6	27.31	0	0.00	27.70	6	1,543	0.39%
2019/10/15	1	27.80	0	0.00	27.65	1	1,590	0.06%
2019/10/14	3	27.70	0	0.00	27.60	3	1,603	0.19%
2019/10/07	3	27.90	0	0.00	27.95	3	1,644	0.18%
2019/10/03	1	27.95	0	0.00	27.90	1	1,656	0.06%
2019/10/02	1	27.90	0	0.00	27.85	1	1,658	0.06%
2019/10/01	2	28.13	0	0.00	28.10	2	1,655	0.12%
2019/09/27	4	28.08	0	27.90	27.90	4	1,657	0.24%
2019/09/26	3	28.30	0	0.00	28.30	3	1,650	0.18%
2019/09/25	10	28.55	6	28.48	28.50	4	1,652	0.24%
2019/09/24	0	0.00	4	28.90	28.95	-4	1,667	-0.24%
2019/09/19	22	28.62	16	28.69	28.60	6	1,695	0.35%
2019/09/18	0	0.00	1	28.25	28.25	-1	1,605	-0.06%
2019/09/16	4	27.89	0	0.00	27.75	4	1,591	0.25%
2019/09/12	1	28.00	0	28.00	28.00	1	1,607	0.06%
2019/09/10	0	0.00	6	27.99	28.25	-6	1,622	-0.37%
2019/09/06	10	28.33	0	0.00	28.30	10	1,625	0.62%
2019/09/05	3	28.10	50	28.10	28.20	-47	1,623	-2.89%
2019/09/04	12	27.82	1	27.90	27.85	11	1,615	0.68%
2019/09/03	60	27.78	4	27.78	27.60	56	1,625	3.44%
2019/09/02	10	27.14	5	27.49	27.45	5	1,606	0.31%
2019/08/30	65	27.40	6	27.47	27.30	59	1,576	3.74%
2019/08/29	31	27.00	0	0.00	27.10	31	1,563	1.98%
2019/08/28	21	27.21	2	27.45	27.10	19	1,547	1.23%
2019/08/27	2	27.05	4	27.20	27.00	-2	1,540	-0.13%
2019/08/26	7	26.94	0	0.00	26.90	7	1,539	0.45%
2019/08/23	5	27.72	0	0.00	27.70	5	1,531	0.33%
2019/08/22	2	27.95	0	0.00	28.00	2	1,535	0.13%
2019/08/21	6	28.13	0	0.00	28.05	6	1,543	0.39%
2019/08/20	5	28.08	0	0.00	27.90	5	1,544	0.32%
2019/08/19	5	29.24	4	29.63	29.80	1	1,512	0.07%
2019/08/16	1	29.00	0	0.00	29.05	1	1,491	0.07%
2019/08/15	3	28.70	0	0.00	28.75	3	1,476	0.20%
2019/08/14	5	29.20	0	0.00	29.10	5	1,465	0.34%
2019/08/13	7	28.81	3	28.85	28.75	4	1,482	0.27%
2019/08/12	5	28.99	0	0.00	29.05	5	1,492	0.34%
2019/08/08	2	28.75	0	0.00	28.75	2	1,497	0.13%
2019/08/07	2	29.20	0	0.00	28.75	2	1,503	0.13%
2019/08/06	13	28.34	4	28.60	28.90	9	1,519	0.59%
2019/08/05	6	29.22	2	29.50	28.70	4	1,516	0.26%
2019/08/02	4	29.50	0	0.00	29.10	4	1,510	0.26%
2019/08/01	1	30.35	0	0.00	29.85	1	1,504	0.07%
2019/07/31	2	30.40	0	0.00	30.10	2	1,498	0.13%
2019/07/30	4	31.05	0	0.00	30.35	4	1,483	0.27%
2019/07/29	1	31.40	1	31.60	31.30	0	1,473	0.00%
2019/07/26	0	0.00	2	31.55	31.70	-2	1,483	-0.13%
2019/07/25	4	31.94	9	31.81	31.80	-5	1,496	-0.33%
2019/07/24	0	0.00	9	31.81	31.55	-9	1,488	-0.60%
2019/07/23	0	0.00	5	30.81	30.95	-5	1,441	-0.35%
2019/07/22	0	0.00	4	30.20	30.15	-4	1,430	-0.28%
2019/07/19	0	0.00	15	29.72	29.95	-15	1,449	-1.03%
2019/07/18	5	29.41	0	0.00	29.25	5	1,501	0.33%
2019/07/16	2	30.00	0	0.00	30.00	2	1,649	0.12%
2019/07/11	0	0.00	6	29.68	29.80	-6	1,864	-0.32%
2019/07/08	5	29.14	0	0.00	29.00	5	2,152	0.23%
2019/07/04	6	29.06	0	0.00	29.10	6	2,436	0.25%
2019/07/02	1	29.30	0	0.00	29.35	1	2,679	0.04%
2019/07/01	1	29.25	12	29.33	29.40	-11	2,727	-0.40%
2019/06/28	2	28.30	2	28.95	28.95	0	2,715	0.00%
2019/06/27	4	28.55	10	28.57	28.50	-6	2,708	-0.22%
2019/06/25	1	27.95	0	0.00	27.75	1	2,702	0.04%
2019/06/21	5	27.78	0	0.00	28.30	5	2,737	0.18%
2019/06/20	6	27.76	0	0.00	27.90	6	2,736	0.22%
2019/06/19	3	27.50	50	27.50	27.70	-47	2,791	-1.68%
2019/06/18	1	27.35	0	0.00	27.15	1	2,779	0.04%
2019/06/11	2	26.90	4	27.50	27.75	-2	2,822	-0.07%
2019/06/06	10	26.80	0	0.00	26.65	10	2,835	0.35%
2019/06/04	20	27.15	2	27.15	26.90	18	2,860	0.63%
2019/06/03	12	26.81	0	0.00	26.80	12	2,887	0.42%
2019/05/31	2	27.10	8	27.10	27.20	-6	2,915	-0.21%
2019/05/30	0	0.00	6	26.70	26.75	-6	2,973	-0.20%
2019/05/28	30	26.07	0	0.00	25.80	30	3,064	0.98%
2019/05/27	2	26.20	36	26.23	26.30	-34	3,115	-1.09%
2019/05/24	20	26.35	14	26.67	26.45	6	3,142	0.19%
2019/05/23	3	26.40	50	26.30	26.35	-47	3,157	-1.49%
2019/05/22	3	27.35	0	0.00	26.90	3	3,163	0.09%
2019/05/21	2	27.38	0	0.00	27.45	2	3,189	0.06%
2019/05/20	4	27.09	0	0.00	26.95	4	3,191	0.13%
2019/05/17	10	27.31	0	0.00	27.35	10	3,188	0.31%
2019/05/16	1	28.70	2	28.40	27.85	-1	3,179	-0.03%
2019/05/14	3	27.10	3	28.10	28.25	0	3,233	0.00%
2019/05/13	6	28.80	0	0.00	28.30	6	3,256	0.18%
2019/05/10	20	29.57	39	29.18	29.20	-19	3,293	-0.58%
2019/05/09	2	29.50	0	0.00	29.35	2	3,345	0.06%
2019/05/08	2	30.30	19	30.30	30.20	-17	3,372	-0.50%
2019/05/07	0	0.00	3	30.85	30.75	-3	3,466	-0.09%
2019/05/06	30	30.62	22	30.61	30.50	8	3,521	0.23%
2019/05/03	5	31.17	60	31.62	31.70	-55	3,502	-1.57%
2019/05/02	2	31.33	20	31.45	31.50	-18	3,493	-0.52%
2019/04/29	0	0.00	7	31.80	31.60	-7	3,527	-0.20%
2019/04/25	1	32.55	0	0.00	32.45	1	3,482	0.03%
2019/04/24	0	0.00	2	33.00	32.00	-2	3,463	-0.06%
2019/04/22	3	32.67	13	32.70	32.75	-10	3,333	-0.30%
2019/04/19	23	31.50	30	31.75	31.60	-7	3,262	-0.21%
2019/04/18	11	31.62	10	32.92	30.90	1	3,215	0.03%
2019/04/17	5	32.02	3	32.30	32.00	2	3,118	0.06%
2019/04/16	4	32.26	0	0.00	32.35	4	3,065	0.13%
2019/04/15	0	0.00	12	31.79	32.00	-12	3,012	-0.40%
2019/04/12	0	0.00	55	31.00	30.85	-55	2,884	-1.91%
2019/04/10	4	30.96	2	31.20	31.40	2	2,672	0.07%
2019/04/09	1	29.85	14	30.34	31.40	-13	2,513	-0.52%
2019/04/08	14	29.65	11	29.63	29.70	3	2,339	0.13%
2019/04/03	1	29.00	5	29.21	29.50	-4	2,276	-0.18%
2019/04/02	3	28.80	0	0.00	28.85	3	2,212	0.14%
2019/04/01	1	28.70	0	0.00	28.65	1	2,206	0.05%
2019/03/28	4	28.40	0	0.00	28.40	4	2,184	0.18%
2019/03/27	7	29.09	0	0.00	28.95	7	2,167	0.32%
2019/03/26	1	29.65	0	0.00	29.55	1	2,138	0.05%
2019/03/22	7	29.68	11	29.85	29.95	-4	2,122	-0.19%
2019/03/21	8	29.00	0	0.00	29.20	8	2,059	0.39%
2019/03/19	0	0.00	0.1	29.20	29.20	-0.1	2,069	0.00%
2019/03/18	8	28.89	4	29.10	29.15	4	2,063	0.19%
2019/03/12	1	29.40	3	29.50	29.60	-2	2,197	-0.09%
2019/03/11	4	28.66	0	0.00	29.05	4	2,207	0.18%
2019/03/08	6	28.87	0	0.00	29.00	6	2,241	0.27%
2019/03/07	5	29.38	0	0.00	29.15	5	2,263	0.22%
2019/03/05	0	0.00	1	30.30	30.10	-1	2,285	-0.04%
2019/03/04	4	29.85	6	30.08	30.30	-2	2,234	-0.09%
2019/02/27	3	29.53	0	0.00	30.00	3	2,197	0.14%
2019/02/26	0	0.00	6	30.18	30.10	-6	2,152	-0.28%
2019/02/22	55	29.91	0	0.00	30.00	55	2,162	2.54%
2019/02/20	1	29.50	8	29.86	30.00	-7	2,164	-0.32%
2019/02/18	3	29.10	0	0.00	29.55	3	2,182	0.14%
2019/02/15	2	28.90	0	0.00	29.00	2	2,223	0.09%
2019/02/14	0	0.00	1	28.95	29.40	-1	2,280	-0.04%
2019/02/13	106	29.25	0	0.00	29.00	106	2,299	4.61%	大買/鉅額交易
2019/02/12	50	30.05	2	29.75	30.05	48	2,249	2.13%
2019/02/11	0	0.00	28	29.96	30.05	-28	2,249	-1.24%
2019/01/30	1	29.80	8	29.90	29.75	-7	2,234	-0.31%
2019/01/29	3	29.63	0	0.00	29.50	3	2,198	0.14%
2019/01/28	24	29.39	10	29.76	29.65	14	2,166	0.65%
2019/01/25	4	28.80	2	28.50	28.90	2	2,112	0.09%
2019/01/23	0	0.00	10	28.25	28.10	-10	2,127	-0.47%
2019/01/22	0	0.00	12	28.30	28.30	-12	2,150	-0.56%
2019/01/21	0	0.00	9	27.87	27.80	-9	2,136	-0.42%
2019/01/17	11	27.40	0	0.00	27.10	11	2,337	0.47%
2019/01/10	10	26.95	4	27.25	26.90	6	2,491	0.24%
2019/01/07	2	25.85	0	0.00	25.90	2	2,527	0.08%
2019/01/04	20	25.40	0	0.00	25.35	20	2,674	0.75%
2018/12/25	2	26.05	0	0.00	26.00	2	2,746	0.07%
2018/12/24	3	26.38	1	26.40	26.40	2	2,762	0.07%
2018/12/21	21	26.03	0	0.00	26.15	21	2,784	0.75%
2018/12/20	4	26.53	0	0.00	26.30	4	2,773	0.14%
2018/12/17	0	0.00	2	27.75	27.40	-2	2,799	-0.07%
2018/12/12	16	27.42	0	0.00	27.50	16	2,866	0.56%
2018/12/11	3	27.27	0	0.00	27.20	3	2,869	0.10%
2018/12/10	20	26.83	0	0.00	27.10	20	2,925	0.68%
2018/12/07	14	27.38	0	0.00	27.50	14	2,923	0.48%
2018/12/06	25	27.83	0	0.00	27.40	25	2,906	0.86%
2018/12/05	11	28.94	0	0.00	28.95	11	2,870	0.38%
2018/12/03	1	30.20	3	30.63	30.65	-2	2,805	-0.07%
2018/11/30	8	30.10	0	0.00	29.50	8	2,778	0.29%
2018/11/29	14	29.61	9	29.86	30.05	5	2,762	0.18%
2018/11/28	1	29.15	3	29.30	29.15	-2	2,741	-0.07%
2018/11/27	3	28.43	0	0.00	28.70	3	2,775	0.11%
2018/11/26	2	28.25	0	0.00	28.25	2	2,794	0.07%
2018/11/23	6	28.83	0	0.00	28.50	6	2,814	0.21%
2018/11/22	3	29.20	3	29.97	29.20	0	2,811	0.00%
2018/11/21	6	28.69	8	29.99	30.30	-2	2,803	-0.07%
2018/11/20	2	29.25	4	30.10	29.30	-2	2,757	-0.07%
2018/11/19	0	0.00	1	30.00	30.15	-1	2,732	-0.04%
2018/11/16	1	29.80	2	30.10	29.70	-1	2,738	-0.04%
2018/11/14	2	29.63	2	29.50	29.80	0	2,760	0.00%
2018/11/13	4	29.33	5	29.20	29.40	-1	2,715	-0.04%
2018/11/12	1	28.60	6	28.80	28.95	-5	2,678	-0.19%
2018/11/08	0	0.00	2	28.15	28.05	-2	2,705	-0.07%
2018/11/06	10	27.22	0	0.00	26.50	10	2,798	0.36%
2018/11/02	2	27.75	0	0.00	27.80	2	3,017	0.07%
2018/11/01	0	0.00	2	27.50	27.70	-2	2,999	-0.07%
2018/10/31	0	0.00	2	27.05	26.85	-2	3,011	-0.07%
2018/10/30	0	0.00	2	26.00	26.05	-2	3,012	-0.07%
2018/10/26	21	25.27	23	25.15	25.30	-2	3,061	-0.07%
2018/10/25	9	25.57	0	0.00	25.20	9	3,021	0.30%
2018/10/23	0	0.00	1	28.20	28.20	-1	2,923	-0.03%
2018/10/22	0	0.00	3	28.00	28.75	-3	2,944	-0.10%
2018/10/19	5	27.04	0	0.00	27.40	5	2,932	0.17%
2018/10/18	6	28.00	0	0.00	27.85	6	2,889	0.21%
2018/10/17	5	28.90	0	0.00	28.55	5	2,880	0.17%
2018/10/16	3	28.77	0	0.00	28.70	3	2,894	0.10%
2018/10/15	0	0.00	7	29.25	28.90	-7	2,968	-0.24%
2018/10/12	16	28.34	1	28.45	28.85	15	2,954	0.51%
2018/10/11	10	30.18	0	0.00	30.00	10	2,835	0.35%
2018/10/08	5	33.60	0	0.00	33.35	5	2,915	0.17%
2018/10/05	20	34.57	10	35.15	34.40	10	2,951	0.34%
2018/10/04	4	35.99	0	0.00	35.55	4	2,931	0.14%
2018/10/03	1	36.50	0	0.00	36.60	1	2,930	0.03%
2018/10/02	3	37.38	0	0.00	36.95	3	2,962	0.10%
2018/10/01	0	0.00	3	37.30	37.55	-3	2,996	-0.10%
2018/09/28	16	36.62	0	0.00	36.50	16	3,015	0.53%
2018/09/27	8	37.53	8	37.15	37.10	0	3,030	0.00%
2018/09/26	0	0.00	1	37.95	37.45	-1	3,043	-0.03%
2018/09/25	4	37.18	0	0.00	37.45	4	3,050	0.13%
2018/09/21	0	0.00	4	38.65	37.55	-4	3,052	-0.13%
2018/09/19	3	37.35	6	37.78	37.55	-3	3,032	-0.10%
2018/09/17	3	36.25	0	0.00	36.40	3	3,026	0.10%
2018/09/14	3	36.50	3	37.50	36.90	0	3,019	0.00%
2018/09/13	0	0.00	1	36.95	36.15	-1	2,997	-0.03%
2018/09/12	0	0.00	1	36.35	36.60	-1	3,029	-0.03%
2018/09/11	4	36.09	0	0.00	36.45	4	3,072	0.13%
2018/09/10	4	36.73	0	0.00	36.30	4	3,073	0.13%
2018/09/07	3	38.20	0	0.00	37.20	3	3,065	0.10%
2018/09/05	0	0.00	0.2	38.85	38.90	-0.2	3,086	-0.01%
2018/09/04	0	0.00	1	39.20	38.80	-1	3,099	-0.03%
2018/09/03	0	0.00	3	39.20	38.20	-3	3,120	-0.10%
2018/08/31	1.2	37.98	4	38.00	38.15	-2.8	3,079	-0.09%
2018/08/30	0	0.00	3	37.90	37.45	-3	3,103	-0.10%
2018/08/28	0	0.00	1	37.25	37.10	-1	3,120	-0.03%
2018/08/27	0	0.00	4	36.28	36.80	-4	3,154	-0.13%
2018/08/23	3	35.05	0	0.00	35.30	3	3,249	0.09%
2018/08/22	2	36.25	1	35.90	35.70	1	3,270	0.03%
2018/08/21	1	37.85	0	0.00	38.15	1	3,266	0.03%
2018/08/20	2	37.35	0	0.00	37.40	2	3,277	0.06%
2018/08/17	9	38.34	8	37.85	37.50	1	3,314	0.03%
2018/08/16	0	0.00	4	38.50	38.70	-4	3,318	-0.12%
2018/08/15	6	38.54	3	38.90	38.45	3	3,311	0.09%
2018/08/13	2	39.20	3	39.40	39.90	-1	3,238	-0.03%
2018/08/10	2	39.35	6	39.83	39.70	-4	3,135	-0.13%
2018/08/09	8	38.59	11	39.00	38.80	-3	2,966	-0.10%
2018/08/08	0	0.00	2	38.45	38.50	-2	2,928	-0.07%
2018/08/07	0	0.00	5	38.30	38.50	-5	2,940	-0.17%
2018/08/06	0	0.00	3	38.20	38.15	-3	2,950	-0.10%
2018/08/03	3	37.05	3	37.90	37.45	0	2,944	0.00%
2018/08/02	5	37.14	0	0.00	36.80	5	2,929	0.17%
2018/07/31	0	0.00	2	37.95	38.15	-2	2,886	-0.07%
2018/07/30	2	37.05	2	37.40	37.60	0	2,894	0.00%
2018/07/27	2	37.15	3	37.80	37.15	-1	2,927	-0.03%
2018/07/24	0	0.00	1	36.70	36.60	-1	2,867	-0.03%
2018/07/23	7	35.86	5	36.56	36.35	2	2,853	0.07%
2018/07/20	9	36.82	19	37.04	36.55	-10	2,849	-0.35%
2018/07/19	0	0.00	2	36.53	36.30	-2	2,808	-0.07%
2018/07/18	4	36.15	5	36.50	35.85	-1	2,823	-0.04%
2018/07/17	0	0.00	9	36.37	36.20	-9	2,835	-0.32%
2018/07/16	0	0.00	13	35.26	35.65	-13	2,794	-0.47%
2018/07/13	0	0.00	3	34.20	34.20	-3	2,761	-0.11%
2018/07/05	3	33.05	0	0.00	33.05	3	2,969	0.10%
2018/07/04	0	0.00	6	33.78	34.00	-6	3,008	-0.20%
2018/07/02	5	33.70	0	0.00	33.60	5	3,092	0.16%
2018/06/29	2	33.90	0	0.00	33.75	2	3,098	0.06%
2018/06/26	1	33.75	0	0.00	34.15	1	3,138	0.03%
2018/06/25	3	33.85	0	0.00	34.25	3	3,128	0.10%
2018/06/22	9	34.31	0	0.00	34.20	9	3,145	0.29%
2018/06/21	0	0.00	2	35.63	34.85	-2	3,123	-0.06%
2018/06/20	3	34.50	4	34.50	34.85	-1	3,130	-0.03%
2018/06/19	6	35.75	0	0.00	35.50	6	3,137	0.19%
2018/06/14	0	0.00	2	37.00	36.65	-2	3,205	-0.06%
2018/06/12	3	37.00	0	0.00	36.80	3	3,267	0.09%
2018/06/11	4	37.05	10	36.94	36.85	-6	3,349	-0.18%
2018/06/08	0	0.00	3	36.05	35.80	-3	3,497	-0.09%
2018/06/06	3	35.55	0	0.00	35.55	3	3,846	0.08%
2018/06/04	0	0.00	3	36.20	36.10	-3	4,036	-0.07%
2018/05/31	3	35.00	0	0.00	34.65	3	4,042	0.07%
2018/05/28	0	0.00	8	35.68	35.95	-8	3,970	-0.20%
2018/05/25	0	0.00	1	35.15	35.15	-1	3,970	-0.03%
2018/05/24	3	34.80	0	0.00	34.40	3	3,970	0.08%
2018/05/23	4	34.84	1	35.00	35.05	3	4,014	0.07%
2018/05/14	0	0.00	5	35.24	35.50	-5	4,615	-0.11%
2018/05/11	0	0.00	3	34.90	34.70	-3	4,612	-0.07%
2018/05/09	0	0.00	2	34.25	34.00	-2	4,718	-0.04%
2018/05/04	0	0.00	3	33.55	33.55	-3	4,839	-0.06%
2018/05/03	3	32.50	0	0.00	32.55	3	4,823	0.06%
2018/05/02	4	33.05	1	33.05	33.15	3	4,881	0.06%
2018/04/26	0	0.00	1	33.50	33.00	-1	5,269	-0.02%
2018/04/24	10	33.25	4	33.19	32.85	6	6,222	0.10%
2018/04/23	19	34.29	2	35.13	34.00	17	6,272	0.27%
2018/04/20	1	36.10	2	35.75	35.65	-1	6,335	-0.02%
2018/04/19	0	0.00	1	36.45	36.50	-1	6,414	-0.02%
2018/04/17	0	0.00	7	35.87	36.00	-7	6,588	-0.11%
2018/04/16	13	35.16	0	0.00	35.00	13	6,590	0.20%
2018/04/13	11	36.40	1	36.45	36.20	10	6,749	0.15%
2018/04/12	9	36.92	3	37.10	36.95	6	6,811	0.09%
2018/04/10	4	38.10	0	0.00	37.70	4	6,837	0.06%
2018/04/09	2	39.23	8	39.19	38.90	-6	6,836	-0.09%
2018/04/03	0	0.00	1	37.75	38.05	-1	6,799	-0.01%
2018/04/02	1	38.05	0	0.00	38.00	1	6,852	0.01%
2018/03/31	2	38.63	0	0.00	37.90	2	6,893	0.03%
2018/03/30	0	0.00	5	38.50	38.15	-5	7,000	-0.07%
2018/03/29	1	37.60	0	0.00	37.70	1	7,189	0.01%
2018/03/28	1	37.75	0	0.00	37.55	1	7,406	0.01%
2018/03/27	1	38.80	0	0.00	37.85	1	7,408	0.01%
2018/03/26	0	0.00	2	37.78	37.70	-2	7,413	-0.03%
2018/03/23	9	36.52	0	0.00	37.20	9	7,427	0.12%
2018/03/22	0	0.00	0.2	37.85	37.85	-0.2	7,406	0.00%
2018/03/21	0	0.00	1	37.65	37.60	-1	7,386	-0.01%
2018/03/19	1	37.95	1	37.70	37.80	0	7,400	0.00%
2018/03/16	4	38.35	0	0.00	37.90	4	7,473	0.05%
2018/03/15	6	38.94	0	39.00	39.10	6	7,429	0.08%
2018/03/14	0	0.00	24	39.61	39.80	-24	7,379	-0.33%
2018/03/13	0	0.00	1	38.75	38.80	-1	7,255	-0.01%
2018/03/12	0	0.00	2	38.20	37.95	-2	7,125	-0.03%
2018/03/09	0	0.00	15	37.47	37.15	-15	6,989	-0.21%
2018/03/08	1	35.60	0	0.00	35.95	1	6,904	0.01%
2018/03/07	3	35.55	3	36.20	35.60	0	7,052	0.00%
2018/03/05	1	34.80	0	0.00	34.80	1	7,267	0.01%
2018/03/02	1	35.25	1	35.30	35.15	0	7,456	0.00%
2018/03/01	0	0.00	15	35.65	35.85	-15	7,611	-0.20%
2018/02/27	1	35.80	1	35.90	35.55	0	7,673	0.00%
2018/02/23	0	0.00	6	35.99	35.90	-6	7,768	-0.08%
2018/02/22	1	34.90	0	0.00	34.85	1	7,950	0.01%
2018/02/21	0	0.00	4	34.48	34.95	-4	8,019	-0.05%
2018/02/12	0	0.00	4	32.09	32.10	-4	8,202	-0.05%
2018/02/09	16	30.90	3	31.00	31.05	13	8,523	0.15%
2018/02/08	4	34.14	15	32.85	33.40	-11	8,495	-0.13%
2018/02/07	0	0.00	3	35.70	35.00	-3	8,611	-0.03%
2018/02/06	16	35.10	2	35.20	34.30	14	8,842	0.16%
2018/02/05	3	35.50	3	36.90	37.50	0	8,928	0.00%
2018/02/02	6	37.03	1	38.10	37.25	5	9,186	0.05%
2018/02/01	2	37.83	0	0.00	37.70	2	9,589	0.02%
2018/01/31	7	36.98	2	37.90	38.35	5	9,867	0.05%
2018/01/29	0	0.00	2	39.10	38.95	-2	9,850	-0.02%
2018/01/25	1	38.65	0	0.00	38.45	1	10,086	0.01%
2018/01/23	7	39.00	8	38.70	38.60	-1	10,065	-0.01%
2018/01/22	25	39.18	10	39.08	39.45	15	9,953	0.15%
2018/01/19	24	40.98	6	42.43	40.05	18	9,770	0.18%
2018/01/17	1	40.40	0	0.00	39.85	1	8,799	0.01%
2018/01/16	0	0.00	1	41.35	41.00	-1	8,745	-0.01%
2018/01/15	3	40.47	1	40.70	40.40	2	8,718	0.02%
2018/01/12	3	40.50	2	40.98	40.50	1	8,620	0.01%
2018/01/11	11	40.60	3	40.90	41.25	8	8,492	0.09%
2018/01/10	5	39.90	0	0.00	39.70	5	8,375	0.06%
2018/01/09	2	40.90	19	40.39	39.80	-17	8,309	-0.20%
2018/01/08	2	39.05	3	39.20	39.00	-1	8,051	-0.01%
2018/01/04	11	38.66	3	39.00	38.10	8	7,971	0.10%
2018/01/03	0	0.00	2	38.50	37.95	-2	7,908	-0.03%
2018/01/02	3	37.87	3	37.60	38.00	0	7,859	0.00%