欣銓 (3264)-凱基-長庚券商分點個股進出

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
73.4
漲跌
▲0.1
漲幅
+0.14%
成交量
2,028張
產業
上櫃半導體類股
966人加入追蹤

立即追蹤
本地時間:14:30

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

欣銓 (3264)籌碼相關－凱基-長庚券商分點個股進出

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-長庚券商分點個股進出
凱基-長庚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
2024/04/30	0	0.00	1	73.80	73.30	-1	7,628	-0.01%
2024/04/29	2.2	73.18	1	71.90	72.30	1.2	7,587	0.02%
2024/04/26	0.1	77.60	0	0.00	77.50	0.1	7,457	0.00%
2024/04/24	0	0.00	6.1	78.28	79.30	-6.1	7,617	-0.08%
2024/04/22	0	0.00	2	77.30	77.70	-2	7,751	-0.03%
2024/04/19	0	0.00	17	77.89	79.80	-17	7,664	-0.22%
2024/04/18	0	0.00	1	79.60	80.00	-1	7,630	-0.01%
2024/04/17	19	78.93	0	0.00	78.50	19	7,682	0.25%
2024/04/16	2	78.30	0	0.00	78.30	2	7,749	0.03%
2024/04/15	10	78.70	0	0.00	79.00	10	7,718	0.13%
2024/04/12	1	79.30	0.1	79.60	79.30	1	7,741	0.01%
2024/04/11	0.1	79.10	6	79.75	80.00	-5.9	7,753	-0.08%
2024/04/10	0	0.00	6	79.60	79.50	-6	7,790	-0.08%
2024/04/02	5.2	82.79	0	0.00	82.40	5.2	7,892	0.07%
2024/04/01	0.2	83.10	0.1	82.50	82.60	0.1	7,925	0.00%
2024/03/29	3	81.10	2.1	81.93	83.60	1	7,995	0.01%
2024/03/28	3	83.33	4	84.90	82.30	-1	7,756	-0.01%
2024/03/27	2	78.80	3	81.13	84.00	-1	7,619	-0.01%
2024/03/22	1	82.00	0	0.00	81.90	1	7,656	0.01%
2024/03/21	1	85.80	3	85.37	85.80	-2	7,676	-0.03%
2024/03/20	5	86.30	6	86.05	85.00	-1	7,656	-0.01%
2024/03/19	6	85.93	18	85.16	85.60	-12	7,407	-0.16%
2024/03/18	3	80.90	4	79.28	80.90	-1	7,155	-0.01%
2024/03/15	1	76.80	0	0.00	76.80	1	7,097	0.01%
2024/03/13	0	0.00	35	78.44	77.80	-35	7,099	-0.49%
2024/03/12	0	0.00	1	77.00	77.60	-1	7,120	-0.01%
2024/03/11	16	77.81	7	77.59	77.00	9	7,290	0.12%
2024/03/08	20	79.77	10	79.79	79.10	10	7,393	0.14%
2024/03/07	3	77.67	33	77.15	78.60	-30	7,435	-0.40%
2024/03/06	0	0.00	6	76.82	77.00	-6	7,346	-0.08%
2024/03/05	12	76.16	0	0.00	76.60	12	7,364	0.16%
2024/03/04	3	74.67	33	75.78	76.10	-30	7,230	-0.41%
2024/03/01	2	72.55	4	72.95	72.70	-2	7,016	-0.03%
2024/02/29	5	71.16	6	71.13	71.00	-1	6,895	-0.01%
2024/02/27	3	71.67	0	0.00	71.50	3	6,881	0.04%
2024/02/26	2	72.50	0	0.00	72.50	2	6,876	0.03%
2024/02/23	0	0.00	5	74.40	74.10	-5	6,867	-0.07%
2024/02/22	2	74.80	2	74.50	74.80	0	6,855	0.00%
2024/02/21	3	73.77	10	73.40	73.40	-7	6,806	-0.10%
2024/02/20	12	73.25	2.1	73.32	73.30	9.9	6,821	0.15%
2024/02/19	4	73.58	0	0.00	74.10	4	6,814	0.06%
2024/02/16	1	74.60	1	74.60	73.90	0	6,785	0.00%
2024/02/15	0	0.00	6	73.82	74.00	-6	6,735	-0.09%
2024/02/05	2	71.80	0	0.00	71.80	2	6,765	0.03%
2024/02/02	8	72.00	0	0.00	71.80	8	6,752	0.12%
2024/02/01	2	72.60	2	73.30	73.00	0	6,716	0.00%
2024/01/31	0	0.00	1	74.20	73.90	-1	6,709	-0.01%
2024/01/29	2	73.85	1	74.10	74.40	1	6,865	0.01%
2024/01/26	2	74.20	0	0.00	73.70	2	6,939	0.03%
2024/01/24	0	0.00	10	75.22	75.50	-10	6,955	-0.14%
2024/01/23	3	74.97	1	75.90	75.20	2	7,008	0.03%
2024/01/22	1	75.60	3	76.00	75.70	-2	6,986	-0.03%
2024/01/19	15	75.03	7	74.94	75.30	8	7,183	0.11%
2024/01/18	0	0.00	6	73.80	74.30	-6	7,100	-0.08%
2024/01/17	3	73.30	3	73.83	72.90	0	7,019	0.00%
2024/01/16	1.1	72.43	1	73.00	73.20	0.1	6,960	0.00%
2024/01/15	1	71.80	1	72.00	72.10	0	6,909	0.00%
2024/01/12	2	70.75	2	70.95	71.50	0	6,964	0.00%
2024/01/11	12	70.90	0	0.00	70.60	12	6,927	0.17%
2024/01/10	2	71.00	1	72.20	71.80	1	6,867	0.01%
2024/01/08	0	0.00	3	71.20	71.20	-3	6,765	-0.04%
2024/01/05	17	72.16	2	72.00	72.10	15	6,772	0.22%
2024/01/04	5	71.90	4	71.60	72.80	1	6,733	0.01%
2024/01/03	1	72.60	30	72.40	72.40	-29	6,664	-0.44%
2024/01/02	8	73.13	0	0.00	73.30	8	6,628	0.12%
2023/12/29	14	73.64	3	73.83	74.00	11	6,534	0.17%
2023/12/28	1	74.10	0	0.00	73.90	1	6,491	0.02%
2023/12/27	5	74.66	5	74.70	74.60	0	6,507	0.00%
2023/12/26	17	73.29	1	74.10	73.90	16	6,523	0.25%
2023/12/25	7	73.44	0	0.00	72.90	7	6,440	0.11%
2023/12/22	5	73.90	3	74.00	75.20	2	6,332	0.03%
2023/12/21	10	75.60	0	0.00	74.70	10	6,267	0.16%
2023/12/20	0	0.00	12	76.40	76.10	-12	6,188	-0.19%
2023/12/19	2	77.55	133	76.46	76.80	-131	6,160	-2.13%	大賣/鉅額交易
2023/12/18	1	80.60	0	0.00	78.50	1	6,053	0.02%
2023/12/15	7	82.99	3	82.30	81.00	4	6,103	0.07%
2023/12/14	0	0.00	38	81.74	82.00	-38	6,079	-0.63%
2023/12/13	2	80.80	23	81.07	80.40	-21	6,085	-0.35%
2023/12/12	28	80.54	10	80.60	80.60	18	6,078	0.30%
2023/12/11	0	0.00	1	79.00	78.60	-1	6,141	-0.02%
2023/12/08	2	78.60	2	77.90	77.90	0	6,309	0.00%
2023/12/07	2	78.10	4	77.90	77.50	-2	6,546	-0.03%
2023/12/06	48	79.80	2	79.32	79.80	46	6,603	0.70%
2023/12/05	1	76.70	0.1	77.00	76.40	1	6,492	0.01%
2023/12/04	3	78.57	6	78.18	77.50	-3	6,460	-0.05%
2023/12/01	0	0.00	4.1	72.34	74.40	-4.1	6,201	-0.07%
2023/11/29	0	0.00	0.1	70.20	70.40	-0.1	6,106	0.00%
2023/11/28	0	0.00	3	69.13	69.60	-3	6,162	-0.05%
2023/11/27	3	68.90	5	68.80	68.70	-2	6,174	-0.03%
2023/11/24	2	69.90	1	69.90	69.30	1	6,227	0.02%
2023/11/22	2	70.20	2	70.05	70.20	0	6,305	0.00%
2023/11/21	0	0.00	5	69.84	68.90	-5	6,298	-0.08%
2023/11/20	0	0.00	3	68.87	68.90	-3	6,390	-0.05%
2023/11/17	2	69.20	2	69.10	69.30	0	6,529	0.00%
2023/11/15	0	0.00	2	68.95	68.30	-2	6,509	-0.03%
2023/11/14	3	68.70	0	0.00	68.70	3	6,501	0.05%
2023/11/13	15	68.50	13.5	68.94	69.10	1.5	6,486	0.02%
2023/11/10	3	67.43	0	0.00	67.80	3	6,399	0.05%
2023/11/09	2	67.10	0	0.00	67.10	2	6,408	0.03%
2023/11/08	1	68.00	1	67.70	67.60	0	6,440	0.00%
2023/11/06	0	0.00	2	67.60	67.90	-2	6,390	-0.03%
2023/11/03	2	66.30	1.1	65.86	66.90	0.9	6,306	0.01%
2023/11/02	3	65.30	2	65.60	66.00	1	6,288	0.02%
2023/10/31	1	64.70	1	64.90	65.00	0	6,313	0.00%
2023/10/30	2	63.95	2	64.30	64.60	0	6,366	0.00%
2023/10/27	41	65.58	43	64.82	64.00	-2	6,470	-0.03%
2023/10/26	1	63.70	1	64.50	64.30	0	6,517	0.00%
2023/10/25	0.5	65.00	2	65.10	64.90	-1.5	6,834	-0.02%
2023/10/23	3	64.63	0.1	65.30	64.20	2.9	6,867	0.04%
2023/10/20	22	64.40	1	64.60	65.00	21	6,837	0.31%
2023/10/19	2	62.35	0	0.00	63.30	2	6,849	0.03%
2023/10/16	0	0.00	0.1	62.20	62.30	-0.1	7,341	0.00%
2023/10/12	0	0.00	35	62.10	62.40	-35	7,422	-0.47%
2023/10/11	0	0.00	15	62.23	61.80	-15	7,518	-0.20%
2023/10/04	1.1	60.85	0	0.00	62.00	1.1	7,686	0.01%
2023/10/03	12	62.39	0	0.00	62.10	12	7,692	0.16%
2023/10/02	3	63.00	0	0.00	63.30	3	7,673	0.04%
2023/09/28	0	62.40	0	0.00	62.50	0	7,649	0.00%
2023/09/26	3	63.10	4	62.40	62.20	-1	7,868	-0.01%
2023/09/22	1	63.50	40	63.10	63.40	-39	7,983	-0.49%
2023/09/21	11	63.45	9	63.66	63.30	2	7,989	0.03%
2023/09/20	1	68.10	8	65.26	65.00	-7	8,003	-0.09%
2023/09/19	2	68.10	0	0.00	67.80	2	7,885	0.03%
2023/09/18	5	68.90	4	68.28	67.30	1	7,881	0.01%
2023/09/15	3	69.10	1.4	68.89	68.40	1.6	7,932	0.02%
2023/09/14	23	68.61	24	68.40	68.30	-1	8,033	-0.01%
2023/09/13	24	68.96	1	69.50	69.30	23	8,128	0.28%
2023/09/12	31	68.83	10.1	68.07	68.20	20.9	8,139	0.26%
2023/09/11	5.4	66.28	1	67.00	65.60	4.4	8,096	0.05%
2023/09/08	1	66.00	2	66.10	65.80	-1	8,040	-0.01%
2023/09/07	6	65.25	5	65.98	65.00	1	8,038	0.01%
2023/09/06	7	64.87	10.1	64.87	65.00	-3.1	7,993	-0.04%
2023/09/05	4	63.18	9	64.01	64.40	-5	7,953	-0.06%
2023/09/04	0	0.00	1	63.30	63.30	-1	7,886	-0.01%
2023/08/31	0	0.00	0.1	62.30	62.50	-0.1	7,809	0.00%
2023/08/30	1	62.29	0	0.00	62.00	1	7,806	0.01%
2023/08/29	0	0.00	35	61.14	61.50	-35	7,807	-0.45%
2023/08/28	4	61.73	0	0.00	61.10	4	7,794	0.05%
2023/08/24	35	62.40	1	61.10	61.40	34	7,713	0.44%
2023/08/23	11	60.79	0	0.00	60.90	11	7,717	0.14%
2023/08/18	0	0.00	3	58.40	58.20	-3	7,805	-0.04%
2023/08/17	0	0.00	1	59.00	59.00	-1	7,784	-0.01%
2023/08/14	0	0.00	1	57.10	57.30	-1	7,782	-0.01%
2023/08/11	1	58.60	0	0.00	58.80	1	7,709	0.01%
2023/08/08	1	60.80	1	61.10	60.80	0	7,593	0.00%
2023/08/07	0	0.00	2	61.50	61.70	-2	7,542	-0.03%
2023/08/04	1	60.00	0	0.00	60.80	1	7,438	0.01%
2023/08/02	21	60.07	1.2	60.67	60.40	19.8	7,414	0.27%
2023/08/01	3	61.27	3	60.83	60.70	0	7,291	0.00%
2023/07/31	22	63.42	21	63.84	61.70	1	7,170	0.01%
2023/07/28	11	62.64	14	63.23	64.10	-3	6,834	-0.04%
2023/07/27	7	61.09	1	61.50	61.50	6	6,461	0.09%
2023/07/26	26	61.63	1	61.40	61.40	25	6,392	0.39%
2023/07/25	2	62.40	0	0.00	62.40	2	6,388	0.03%
2023/07/21	4	63.10	2.1	62.47	63.30	1.9	6,277	0.03%
2023/07/19	5	64.38	7.2	63.91	63.50	-2.2	6,018	-0.04%
2023/07/18	1	62.00	2.1	62.60	63.00	-1.1	5,804	-0.02%
2023/07/17	0	0.00	1	62.50	62.30	-1	5,787	-0.02%
2023/07/14	1	62.50	0	0.00	61.10	1	5,768	0.02%
2023/07/13	2	62.20	7.1	61.87	62.00	-5.1	5,679	-0.09%
2023/07/12	0	0.00	20	61.00	60.70	-20	5,566	-0.36%
2023/07/11	21	61.09	0	0.00	61.40	21	5,602	0.37%
2023/07/07	0	0.00	5	60.60	60.40	-5	5,564	-0.09%
2023/07/06	3	61.53	4	61.78	61.00	-1	5,565	-0.02%
2023/07/05	4	63.18	1	63.50	62.40	3	5,534	0.05%
2023/07/04	13	62.85	11	62.58	62.90	2	5,450	0.04%
2023/07/03	2	61.55	5	61.60	61.40	-3	5,325	-0.06%
2023/06/30	1	60.40	12	60.46	60.90	-11	5,283	-0.21%
2023/06/29	0	0.00	2	60.30	60.30	-2	5,241	-0.04%
2023/06/28	15	62.01	11.1	61.32	61.10	4	5,207	0.08%
2023/06/27	13	60.65	2	60.95	60.40	11	5,197	0.21%
2023/06/26	5	59.54	15	59.00	59.60	-10	5,216	-0.19%
2023/06/21	8	60.33	6	60.32	60.20	2	5,152	0.04%
2023/06/20	14	62.18	2	61.80	61.70	12	5,035	0.24%
2023/06/19	7	65.43	22.1	66.20	65.50	-15.1	4,856	-0.31%
2023/06/16	6	64.08	3	63.77	64.00	3	4,636	0.06%
2023/06/15	30	63.59	0.4	63.99	63.90	29.7	4,478	0.66%
2023/06/13	0	0.00	0.1	60.50	60.50	-0.1	4,458	0.00%
2023/06/09	5	60.10	0	0.00	60.20	5	4,588	0.11%
2023/06/08	1	59.10	1	59.20	59.40	0	4,606	0.00%
2023/06/07	3	59.30	0	0.00	59.10	3	4,715	0.06%
2023/06/06	1	58.40	0	0.00	58.70	1	4,764	0.02%
2023/06/05	3	58.40	0	0.00	58.80	3	4,956	0.06%
2023/06/02	5	58.76	1	58.40	58.50	4	5,141	0.08%
2023/06/01	0	0.00	2	57.60	58.10	-2	5,147	-0.04%
2023/05/31	1	58.00	1	57.90	58.20	0	5,204	0.00%
2023/05/30	2	58.15	0	0.00	58.30	2	5,186	0.04%
2023/05/29	1	58.00	0	0.00	58.40	1	5,167	0.02%
2023/05/26	1	57.00	1	57.50	57.40	0	5,104	0.00%
2023/05/25	0	0.00	1	55.00	55.40	-1	4,929	-0.02%
2023/05/23	0	0.00	12	54.49	54.60	-12	4,948	-0.24%
2023/05/18	1	54.50	0	0.00	54.30	1	5,054	0.02%
2023/05/17	0	0.00	1	53.80	53.60	-1	5,132	-0.02%
2023/05/15	1	52.70	0	0.00	52.90	1	5,208	0.02%
2023/05/12	1	52.80	0	0.00	53.10	1	5,249	0.02%
2023/05/11	1	53.70	0	0.00	53.30	1	5,274	0.02%
2023/05/09	1	54.30	3	53.87	54.20	-2	5,391	-0.04%
2023/05/05	1	53.50	0	0.00	53.90	1	5,402	0.02%
2023/05/04	0	0.00	20	53.60	53.60	-20	5,485	-0.36%
2023/04/27	1	53.70	0	0.00	53.60	1	5,651	0.02%
2023/04/26	0	0.00	5	52.50	53.30	-5	5,670	-0.09%
2023/04/25	7	52.99	32	52.70	53.00	-25	5,641	-0.44%
2023/04/24	7	54.54	0	54.10	54.40	7	5,588	0.13%
2023/04/21	1	55.00	0	0.00	54.60	1	5,579	0.02%
2023/04/19	0	0.00	1	56.90	56.50	-1	5,485	-0.02%
2023/04/14	1	57.20	0	0.00	57.40	1	5,383	0.02%
2023/04/13	20	58.20	0	0.00	57.70	20	5,332	0.38%
2023/04/12	10	58.20	11	58.49	58.40	-1	5,311	-0.02%
2023/04/10	0	0.00	10	57.50	57.40	-10	5,226	-0.19%
2023/04/07	1	58.00	0	0.00	58.00	1	5,191	0.02%
2023/04/06	2	57.85	0	0.00	58.30	2	5,139	0.04%
2023/03/31	2	58.10	0	0.00	57.50	2	5,082	0.04%
2023/03/30	43	57.49	0	0.00	57.40	43	5,037	0.85%
2023/03/29	5	56.24	0	0.00	56.00	5	5,003	0.10%
2023/03/27	1	57.00	0	0.00	56.70	1	4,901	0.02%
2023/03/23	0	0.00	0.1	58.30	58.40	-0.1	4,764	0.00%
2023/03/22	5	57.94	0	0.00	57.70	5	4,696	0.11%
2023/03/20	0	57.80	2	58.20	57.60	-2	4,600	-0.04%
2023/03/16	2	57.20	30	57.00	57.20	-28	4,434	-0.63%
2023/03/14	7	57.77	6	57.35	57.30	1	4,080	0.02%
2023/03/10	21	56.77	0	0.00	56.50	21	3,845	0.55%
2023/03/09	10	59.30	13	59.27	59.40	-3	3,717	-0.08%
2023/03/08	7	59.60	5	59.72	59.60	2	3,611	0.06%
2023/03/07	4	58.75	7.1	58.70	58.90	-3.1	3,442	-0.09%
2023/03/06	0	0.00	10	57.00	56.90	-10	3,315	-0.30%
2023/03/03	0	55.80	0	0.00	56.40	0	3,276	0.00%
2023/03/01	10	54.70	10	55.00	55.10	0	3,282	0.00%
2023/02/24	10	56.70	0	0.00	56.10	10	3,275	0.31%
2023/02/23	0	0.00	1.1	56.00	56.10	-1.1	3,201	-0.03%
2023/02/22	0	0.00	4	54.40	54.80	-4	3,171	-0.13%
2023/02/21	1	54.70	1	54.70	54.40	0	3,187	0.00%
2023/02/20	3	54.97	0	0.00	54.80	3	3,236	0.09%
2023/02/17	0	0.00	1	55.10	55.00	-1	3,274	-0.03%
2023/02/16	2	54.30	1	54.10	54.30	1	3,295	0.03%
2023/02/14	0	0.00	1	55.40	55.90	-1	3,387	-0.03%
2023/02/13	0	0.00	1	55.80	55.90	-1	3,474	-0.03%
2023/02/10	1	55.30	1	55.60	55.30	0	3,588	0.00%
2023/02/09	0	0.00	0.1	56.00	56.00	-0.1	3,616	0.00%
2023/02/08	20	55.75	20	55.70	56.10	0	3,639	0.00%
2023/02/07	0	0.00	1.2	55.87	56.40	-1.2	3,581	-0.03%
2023/02/03	1	55.20	0	0.00	55.10	1	3,748	0.03%
2023/02/02	3	54.50	5.1	54.99	54.70	-2.1	3,735	-0.06%
2023/02/01	50.1	53.68	12	53.70	53.90	38.1	3,795	1.00%
2023/01/31	0	0.00	7	52.74	52.70	-7	3,740	-0.19%
2023/01/30	41	52.90	7	52.43	53.00	34	3,744	0.91%
2023/01/17	2	51.30	0	0.00	51.10	2	3,697	0.05%
2023/01/16	10	50.90	0	0.00	50.90	10	3,724	0.27%
2023/01/05	10	50.20	2	49.85	50.00	8	3,981	0.20%
2023/01/04	0	0.00	1	49.60	49.50	-1	4,006	-0.02%
2022/12/29	0.1	47.70	0	0.00	48.30	0.1	4,076	0.00%
2022/12/28	0.1	48.80	0	0.00	48.20	0.1	4,116	0.00%
2022/12/27	0	0.00	7	49.30	49.30	-7	4,117	-0.17%
2022/12/23	0.1	49.75	0	0.00	49.85	0.1	4,190	0.00%
2022/12/22	0.1	50.40	0	0.00	50.30	0.1	4,214	0.00%
2022/12/21	0	0.00	5	50.30	49.90	-5	4,223	-0.12%
2022/12/09	0	0.00	3	50.60	50.30	-3	4,294	-0.07%
2022/12/07	0.1	50.00	0	0.00	50.10	0.1	4,324	0.00%
2022/12/06	6	51.10	0	0.00	50.60	6	4,321	0.14%
2022/12/01	0	0.00	0	50.50	50.30	0	4,376	0.00%
2022/11/29	10	49.60	0	0.00	49.55	10	4,402	0.23%
2022/11/28	3.1	51.11	3	49.68	49.65	0.1	4,372	0.00%
2022/11/24	0	0.00	2	49.13	49.25	-2	4,259	-0.05%
2022/11/16	0	0.00	1	49.65	50.00	-1	4,132	-0.02%
2022/11/15	1	48.85	0	49.00	48.90	1	4,093	0.02%
2022/11/11	1	47.85	9	47.79	48.35	-8	3,975	-0.20%
2022/11/10	92	46.41	86	46.60	46.75	6	3,816	0.16%
2022/11/09	0	0.00	5	45.95	46.15	-5	3,794	-0.13%
2022/11/08	10	45.35	11	45.82	45.30	-1	3,716	-0.03%
2022/11/07	30	44.85	31	45.10	44.85	-1	3,619	-0.03%
2022/11/04	2	44.20	20	44.40	44.65	-18	3,607	-0.50%
2022/11/03	0	0.00	1	43.95	44.00	-1	3,581	-0.03%
2022/11/02	103	44.13	80	43.93	43.85	23	3,611	0.64%	大買/
2022/11/01	0	0.00	21	43.97	43.95	-21	3,661	-0.57%
2022/10/31	4	42.19	6	42.08	41.85	-2	3,563	-0.06%
2022/10/28	26	42.81	0	0.00	41.65	26	3,615	0.72%
2022/10/27	0	0.00	3	40.15	40.60	-3	3,500	-0.09%
2022/10/21	1	38.55	0	0.00	38.70	1	3,586	0.03%
2022/10/19	1	39.60	0	0.00	39.30	1	3,566	0.03%
2022/10/18	9	40.02	6	39.94	40.15	3	3,549	0.08%
2022/10/17	0	0.00	1	39.25	40.85	-1	3,529	-0.03%
2022/10/13	1	38.50	1	38.50	38.50	0	3,635	0.00%
2022/10/07	1	44.25	5	44.30	44.25	-4	3,672	-0.11%
2022/10/05	5	44.00	0	0.00	43.60	5	3,719	0.13%
2022/10/04	20	43.30	20	43.50	43.40	0	3,743	0.00%
2022/09/27	0	0.00	10	41.30	41.40	-10	3,850	-0.26%
2022/09/26	10	41.65	0	0.00	40.65	10	3,860	0.26%
2022/09/20	10	43.73	10	43.95	44.05	0	3,940	0.00%
2022/09/16	1	45.60	0	0.00	45.00	1	3,966	0.03%
2022/09/14	0.1	45.60	0	0.00	46.80	0.1	4,046	0.00%
2022/09/12	2	46.75	20	46.80	46.65	-18	4,086	-0.44%
2022/09/08	50	45.48	31	45.48	46.00	19	4,072	0.47%
2022/09/07	10	42.50	10	42.75	42.65	0	4,050	0.00%
2022/09/06	0	0.00	10	43.95	43.25	-10	4,107	-0.24%
2022/09/05	10	43.65	0	0.00	43.50	10	4,158	0.24%
2022/09/02	1	45.60	1	45.55	45.60	0	4,154	0.00%
2022/08/31	0	0.00	6	45.28	45.80	-6	4,218	-0.14%
2022/08/30	0	0.00	37	45.17	44.95	-37	4,227	-0.88%
2022/08/29	0	0.00	10	44.78	44.80	-10	4,249	-0.24%
2022/08/26	46	46.08	7	45.96	45.55	39	4,283	0.91%
2022/08/25	0	0.00	2	45.85	46.10	-2	4,437	-0.05%
2022/08/23	0	0.00	1	44.40	44.50	-1	4,650	-0.02%
2022/08/22	0	0.00	2	44.80	44.80	-2	4,663	-0.04%
2022/08/19	0	45.85	0	0.00	45.70	0	4,610	0.00%
2022/08/18	0	0.00	2	45.70	45.65	-2	4,581	-0.04%
2022/08/17	5	45.97	2	46.35	45.85	3	4,553	0.07%
2022/08/15	0	0.00	2	45.10	44.95	-2	4,458	-0.04%
2022/08/12	2	44.35	1	44.30	44.10	1	4,395	0.02%
2022/08/08	4	43.73	3	43.50	43.50	1	4,212	0.02%
2022/08/05	0	0.00	6	41.60	41.50	-6	4,074	-0.15%
2022/08/04	8	41.08	11	40.99	41.00	-3	4,032	-0.07%
2022/08/03	1	40.65	1	41.15	40.80	0	3,925	0.00%
2022/08/02	4	40.06	1	40.00	40.00	3	3,873	0.08%
2022/08/01	0	0.00	1	41.80	41.20	-1	3,837	-0.03%
2022/07/29	2	40.93	6	40.87	41.15	-4	3,775	-0.11%
2022/07/28	3	39.85	2	39.65	39.90	1	3,698	0.03%
2022/07/27	0	0.00	1	38.60	39.40	-1	3,638	-0.03%
2022/07/26	1	38.30	0	0.00	38.30	1	3,615	0.03%
2022/07/25	1	39.50	0	0.00	39.65	1	3,564	0.03%
2022/07/22	0	0.00	5	40.90	40.15	-5	3,526	-0.14%
2022/07/21	0	0.00	11	40.25	40.45	-11	3,515	-0.31%
2022/07/20	6	39.98	2.1	40.24	39.60	4	3,490	0.11%
2022/07/18	1	37.70	19	37.74	38.70	-18	3,375	-0.53%
2022/07/15	2	36.23	24	36.23	37.55	-22	3,286	-0.67%
2022/07/14	2.1	35.67	3	36.05	36.25	-0.9	3,222	-0.03%
2022/07/13	0	0.00	2	36.00	35.75	-2	3,171	-0.06%
2022/07/12	12	35.06	0	0.00	34.85	12	3,135	0.38%
2022/07/11	11	36.64	5	36.60	36.60	6	3,088	0.19%
2022/07/08	20	36.40	0	0.00	37.25	20	3,019	0.66%
2022/07/06	3	34.55	0	0.00	34.05	3	2,969	0.10%
2022/07/05	5	34.60	0	0.00	35.10	5	2,965	0.17%
2022/06/30	0	0.00	1	36.10	35.90	-1	2,892	-0.03%
2022/06/29	2	37.25	0	0.00	37.20	2	2,842	0.07%
2022/06/28	3	38.27	0	0.00	37.95	3	2,805	0.11%
2022/06/27	13	38.93	0	0.00	39.00	13	2,781	0.47%
2022/06/23	0	0.00	2	38.15	38.55	-2	2,726	-0.07%
2022/06/22	2	39.58	0	0.00	39.00	2	2,673	0.07%
2022/06/21	1	41.10	0	0.00	41.00	1	2,602	0.04%
2022/06/20	1	41.95	1	41.75	40.35	0	2,576	0.00%
2022/06/17	1	43.10	2	43.65	43.10	-1	2,524	-0.04%
2022/06/16	3	46.43	0	0.00	44.70	3	2,470	0.12%
2022/06/14	1	50.50	0	0.00	50.60	1	2,348	0.04%
2022/06/10	1	51.10	5	50.80	51.10	-4	2,266	-0.18%
2022/06/09	4	50.90	0	0.00	50.50	4	2,219	0.18%
2022/06/07	1	50.20	0	0.00	50.00	1	2,161	0.05%
2022/06/06	1	50.40	5	50.50	50.20	-4	2,140	-0.19%
2022/06/02	10	50.32	5	50.50	50.40	5	2,125	0.24%
2022/06/01	2	48.75	19	49.11	49.60	-17	1,963	-0.87%
2022/05/31	4	47.65	2	47.80	48.25	2	1,806	0.11%
2022/05/30	1	47.30	3	46.42	47.40	-2	1,732	-0.12%
2022/05/27	1	45.00	0	0.00	45.10	1	1,688	0.06%
2022/05/23	1	45.40	0	0.00	45.05	1	1,811	0.06%
2022/05/20	1	45.05	1	45.45	45.50	0	1,861	0.00%
2022/05/19	0	0.00	1	44.85	44.85	-1	1,872	-0.05%
2022/05/11	1	44.50	0	0.00	44.15	1	2,009	0.05%
2022/05/10	1	44.30	0	0.00	44.60	1	2,093	0.05%
2022/05/06	1	44.90	0	0.00	45.45	1	2,180	0.05%
2022/05/05	1	45.60	0	0.00	45.45	1	2,198	0.05%
2022/04/28	1	43.60	0	0.00	43.50	1	2,326	0.04%
2022/04/27	2	42.15	0	0.00	42.85	2	2,343	0.09%
2022/04/22	2	46.70	0	0.00	46.85	2	2,322	0.09%
2022/04/21	0.1	47.30	0	0.00	47.10	0.1	2,349	0.00%
2022/04/20	0	0.00	1	47.30	47.10	-1	2,418	-0.04%
2022/04/15	2	46.10	0	0.00	46.10	2	2,537	0.08%
2022/04/14	0	0.00	1	47.20	47.45	-1	2,570	-0.04%
2022/04/12	0.1	46.25	0	0.00	46.10	0.1	2,646	0.00%
2022/04/11	0.1	48.00	0	0.00	47.60	0.1	2,621	0.00%
2022/04/08	11.1	48.26	0	0.00	48.70	11.1	2,644	0.42%
2022/04/07	0	0.00	1	48.55	48.20	-1	2,655	-0.04%
2022/04/06	7	48.88	0	0.00	48.85	7	2,656	0.26%
2022/03/29	1	49.90	0	0.00	49.50	1	2,733	0.04%
2022/03/28	5	49.50	8	49.55	49.65	-3	2,751	-0.11%
2022/03/25	5	50.72	0	0.00	50.50	5	2,738	0.18%
2022/03/17	1	50.00	1	50.40	50.30	0	2,898	0.00%
2022/03/16	8	49.25	1	48.65	48.40	7	2,882	0.24%
2022/03/15	0	0.00	1	48.85	48.75	-1	2,870	-0.03%
2022/03/14	0	0.00	1	50.10	50.20	-1	2,924	-0.03%
2022/03/10	0	0.00	8	50.00	50.50	-8	3,021	-0.26%
2022/03/09	8	48.90	0	0.00	48.80	8	3,080	0.26%
2022/03/08	0.2	49.60	0	0.00	48.30	0.2	3,136	0.00%
2022/03/07	0	0.00	9	49.97	50.00	-9	3,153	-0.29%
2022/03/04	1	51.80	1	52.10	51.70	0	3,246	0.00%
2022/03/03	8	51.70	0	0.00	52.00	8	3,297	0.24%
2022/03/01	0	0.00	19	51.40	51.30	-19	3,507	-0.54%
2022/02/25	0	0.00	6	50.80	50.60	-6	3,573	-0.17%
2022/02/24	1	49.95	11	49.55	49.20	-10	3,643	-0.27%
2022/02/22	6	50.10	0	0.00	50.00	6	3,815	0.16%
2022/02/21	0	0.00	2	51.30	51.50	-2	3,828	-0.05%
2022/02/18	1	51.20	0	0.00	51.50	1	3,877	0.03%
2022/02/17	1	51.80	0	0.00	51.70	1	3,931	0.03%
2022/02/16	10	51.66	0	0.00	51.70	10	4,002	0.25%
2022/02/14	12	52.03	19	51.63	51.60	-7	4,139	-0.17%
2022/02/11	2	53.00	1	53.70	53.00	1	4,157	0.02%
2022/02/10	7	54.56	5	53.70	53.70	2	4,226	0.05%
2022/02/09	10	53.10	11.3	54.19	54.40	-1.3	4,347	-0.03%
2022/02/08	9	52.20	1	52.40	52.10	8	4,403	0.18%
2022/01/26	0	0.00	6	52.50	52.20	-6	4,650	-0.13%
2022/01/25	1	52.90	1	53.00	52.10	0	4,793	0.00%
2022/01/24	3	51.40	2	52.75	53.00	1	4,966	0.02%
2022/01/21	1	53.40	0	0.00	53.00	1	5,218	0.02%
2022/01/19	10	53.36	0	0.00	53.20	10	5,266	0.19%
2022/01/18	0	0.00	1	53.40	52.70	-1	5,333	-0.02%
2022/01/17	0	0.00	1	53.10	53.20	-1	5,378	-0.02%
2022/01/14	1	51.90	0	0.00	51.90	1	5,469	0.02%
2022/01/13	1	51.60	1	52.30	51.70	0	5,598	0.00%
2022/01/12	1	51.90	0	0.00	52.00	1	5,617	0.02%
2022/01/11	5	53.38	1	54.00	52.20	4	5,670	0.07%
2022/01/10	2	52.60	1	53.00	53.30	1	5,736	0.02%
2022/01/07	6	52.97	1	54.20	52.70	5	5,829	0.09%
2022/01/06	1	53.40	0	0.00	54.10	1	5,840	0.02%
2022/01/05	1	54.50	0	54.70	54.60	1	5,891	0.02%
2022/01/04	1	54.40	0	0.00	54.30	1	6,025	0.02%
2022/01/03	1	54.60	0	0.00	54.70	1	6,104	0.02%
2021/12/28	1	55.40	4	55.40	55.20	-3	6,429	-0.05%
2021/12/23	2	55.20	0	0.00	54.80	2	6,681	0.03%
2021/12/17	0	0.00	1	54.80	54.70	-1	7,216	-0.01%
2021/12/16	1	54.90	2	55.20	55.20	-1	7,242	-0.01%
2021/12/15	0	0.00	2	54.10	54.30	-2	7,325	-0.03%
2021/12/08	0	0.00	74	55.76	56.30	-74	7,967	-0.93%
2021/12/07	0	0.00	21	56.08	55.60	-21	8,109	-0.26%
2021/12/06	0	0.00	1	57.10	57.00	-1	8,377	-0.01%
2021/12/03	3	56.90	2	57.20	57.60	1	8,616	0.01%
2021/12/02	11	57.10	1	57.00	56.90	10	8,791	0.11%
2021/12/01	1	56.80	0	0.00	56.70	1	9,061	0.01%
2021/11/30	0	0.00	6	55.08	55.50	-6	9,265	-0.06%
2021/11/26	28	53.63	0	0.00	53.00	28	10,180	0.28%
2021/11/25	1	55.30	0	0.00	54.90	1	10,603	0.01%
2021/11/24	0	0.00	10	55.60	56.00	-10	12,244	-0.08%
2021/11/23	1	56.10	4	56.10	56.00	-3	13,642	-0.02%
2021/11/22	5	56.02	2	57.10	57.60	3	13,796	0.02%
2021/11/19	4	56.78	0	0.00	56.60	4	13,942	0.03%
2021/11/18	3	57.83	0	0.00	57.30	3	14,141	0.02%
2021/11/17	10	57.20	0	0.00	57.70	10	14,253	0.07%
2021/11/16	4	56.85	5	57.36	57.40	-1	14,345	-0.01%
2021/11/15	0	0.00	20	58.20	58.30	-20	14,469	-0.14%
2021/11/12	21	57.58	9	57.10	57.20	12	14,623	0.08%
2021/11/11	2	58.70	0	0.00	58.60	2	14,677	0.01%
2021/11/10	0	0.00	12	58.85	59.40	-12	14,744	-0.08%
2021/11/09	0	0.00	1	58.70	58.50	-1	14,990	-0.01%
2021/11/08	5	59.76	4	59.35	58.90	1	15,168	0.01%
2021/11/05	14	60.90	16	60.81	61.30	-2	15,129	-0.01%
2021/11/04	5	59.44	13	59.88	59.50	-8	15,237	-0.05%
2021/11/03	2	58.15	20	58.28	58.20	-18	15,291	-0.12%
2021/11/01	11	60.57	1.1	60.55	61.50	9.9	15,592	0.06%
2021/10/29	14	59.85	58	59.92	59.40	-44	15,652	-0.28%
2021/10/28	4	57.45	2	57.65	57.70	2	15,872	0.01%
2021/10/27	2	56.50	12	57.38	57.50	-10	16,604	-0.06%
2021/10/26	4	57.60	16	57.28	56.80	-12	16,845	-0.07%
2021/10/25	16	57.63	0	0.00	58.10	16	16,942	0.09%
2021/10/22	11	58.13	3.1	57.56	57.70	7.9	17,212	0.05%
2021/10/21	11	57.63	8	57.50	56.60	3	17,370	0.02%
2021/10/19	3	57.00	17	57.25	57.50	-14	17,857	-0.08%
2021/10/18	11.1	56.53	2	57.65	55.40	9.1	18,163	0.05%
2021/10/15	3	56.03	5	56.00	56.70	-2	18,840	-0.01%
2021/10/14	0	0.00	6	54.17	54.00	-6	19,648	-0.03%
2021/10/13	2	52.85	2	53.50	53.50	0	20,004	0.00%
2021/10/12	9	53.60	9	52.43	52.90	0	20,096	0.00%
2021/10/08	3	56.37	1	56.30	55.90	2	20,389	0.01%
2021/10/07	56	55.73	10	56.10	56.30	46	21,687	0.21%
2021/10/06	10	55.46	0	0.00	54.10	10	22,623	0.04%
2021/10/05	3	54.47	3	54.30	55.60	0	22,723	0.00%
2021/10/04	3.1	55.88	2	55.10	54.70	1.1	22,591	0.00%
2021/10/01	1	57.60	2	55.80	55.70	-1	22,740	0.00%
2021/09/30	25	57.80	27	58.16	58.50	-2	22,859	-0.01%
2021/09/29	2	58.15	2	57.70	57.20	0	22,762	0.00%
2021/09/28	1	60.30	1	60.70	60.60	0	22,649	0.00%
2021/09/27	13	62.05	16	60.76	60.50	-3	22,617	-0.01%
2021/09/24	9	62.98	5	62.86	62.90	4	22,495	0.02%
2021/09/23	1	60.10	1	60.00	60.00	0	22,317	0.00%
2021/09/22	3	60.17	1	60.10	59.60	2	22,350	0.01%
2021/09/17	21	62.50	1	62.20	62.40	20	22,326	0.09%
2021/09/16	4	63.08	2	63.45	61.80	2	22,421	0.01%
2021/09/15	2	63.60	0	0.00	64.30	2	22,291	0.01%
2021/09/14	3	63.20	4	63.65	64.60	-1	22,151	0.00%
2021/09/13	2	64.85	0	64.50	64.00	2	21,953	0.01%
2021/09/10	12	65.97	9	65.38	65.60	3	21,916	0.01%
2021/09/09	15	64.75	22	65.08	66.40	-7	21,738	-0.03%
2021/09/08	15	64.16	15	63.92	63.00	0	21,414	0.00%
2021/09/07	8	65.35	12	65.29	65.80	-4	21,179	-0.02%
2021/09/06	19	67.64	13	67.32	66.40	6	20,977	0.03%
2021/09/03	27	67.68	6	67.67	67.30	21	20,743	0.10%
2021/09/02	10.2	66.83	30	67.40	65.80	-19.8	20,805	-0.10%
2021/09/01	18	70.01	5	69.64	69.00	13	20,307	0.06%
2021/08/31	19	70.13	20.2	70.14	71.80	-1.2	19,856	-0.01%
2021/08/30	82	69.39	166.1	69.86	70.20	-84.1	19,361	-0.43%	大賣/
2021/08/27	33	66.39	57.3	67.69	69.10	-24.3	17,627	-0.14%
2021/08/26	7	62.91	7	62.87	62.90	0	16,152	0.00%
2021/08/25	11	62.26	19.2	62.05	62.00	-8.2	15,912	-0.05%
2021/08/24	11	61.10	10	60.46	62.40	1	15,598	0.01%
2021/08/23	10	60.04	17	60.02	60.10	-7	15,377	-0.05%
2021/08/20	2	58.20	3	58.10	58.20	-1	15,262	-0.01%
2021/08/19	6	57.52	10	57.91	57.20	-4	15,117	-0.03%
2021/08/18	8	59.10	9	56.33	59.40	-1	14,921	-0.01%
2021/08/17	8.1	56.14	9	54.90	54.30	-0.9	14,733	-0.01%
2021/08/16	10.5	56.33	11	57.05	56.50	-0.5	14,598	0.00%
2021/08/13	22	57.92	59	56.71	56.80	-37	14,477	-0.26%
2021/08/12	8	60.36	11	60.74	60.80	-3	14,211	-0.02%
2021/08/11	9.2	59.72	9	59.87	58.80	0.2	13,972	0.00%
2021/08/10	1	59.00	11	60.29	61.00	-10	13,860	-0.07%
2021/08/09	3	60.83	20	61.20	60.40	-17	13,700	-0.12%
2021/08/06	15	63.28	6	62.68	61.70	9	13,599	0.07%
2021/08/05	5	61.94	6	62.40	63.10	-1	13,217	-0.01%
2021/08/04	12	63.28	0	0.00	62.70	12	13,128	0.09%
2021/08/03	16	63.10	11	63.00	63.00	5	12,951	0.04%
2021/08/02	40.2	61.76	65	62.19	63.00	-24.8	12,488	-0.20%
2021/07/30	32	58.01	7	58.84	59.20	25	11,748	0.21%
2021/07/29	7	56.06	6	57.70	57.70	1	11,553	0.01%
2021/07/28	6	55.02	16	55.68	55.70	-10	11,426	-0.09%
2021/07/27	5	57.76	9	57.52	57.50	-4	11,225	-0.04%
2021/07/26	37	59.22	7.3	59.85	59.90	29.7	11,074	0.27%
2021/07/23	13	57.87	11.6	57.84	57.20	1.4	10,768	0.01%
2021/07/22	57	59.66	9	59.72	59.50	48	10,663	0.45%
2021/07/21	19	59.24	17.1	58.06	58.50	1.9	10,434	0.02%
2021/07/20	33.2	55.59	69	57.57	58.30	-35.8	9,936	-0.36%
2021/07/19	11	53.70	8	55.30	54.40	3	9,056	0.03%
2021/07/16	21	52.39	10	52.37	53.30	11	8,738	0.13%
2021/07/15	54	52.65	9.5	53.24	52.40	44.5	8,594	0.52%
2021/07/14	120.5	55.26	305.3	56.00	55.90	-184.8	8,222	-2.25%	大買/大賣/鉅額交易
2021/07/13	19.3	50.55	36.2	50.89	52.10	-16.9	6,875	-0.25%
2021/07/12	11	48.12	13	47.96	48.15	-2	5,872	-0.03%
2021/07/08	6	47.83	3.2	47.26	46.85	2.8	5,860	0.05%
2021/07/07	0.1	47.00	1.1	46.43	47.00	-1	5,729	-0.02%
2021/07/05	1	45.30	8	45.88	45.95	-7	5,715	-0.12%
2021/07/02	3	44.27	5	45.13	45.20	-2	5,800	-0.03%
2021/07/01	1	44.65	0	0.00	44.40	1	5,925	0.02%
2021/06/30	6	44.75	3	44.80	45.20	3	5,954	0.05%
2021/06/29	19	45.12	11	44.96	44.50	8	5,939	0.13%
2021/06/28	9	45.54	2	45.55	46.00	7	5,891	0.12%
2021/06/25	13	45.70	7.1	45.38	45.80	5.9	5,910	0.10%
2021/06/24	6	44.52	0.1	44.60	44.30	5.9	5,780	0.10%
2021/06/23	2	44.38	43	44.49	44.50	-41	5,913	-0.69%
2021/06/22	15	43.87	8	43.65	43.90	7	5,920	0.12%
2021/06/21	8	43.94	11	43.43	44.15	-3	5,940	-0.05%
2021/06/18	38	44.49	1	44.40	44.50	37	5,988	0.62%
2021/06/17	0	0.00	2	43.70	44.10	-2	6,047	-0.03%
2021/06/16	1	43.50	5	43.54	43.50	-4	6,072	-0.07%
2021/06/15	2	44.00	1	43.50	43.85	1	6,117	0.02%
2021/06/11	2	44.30	7	44.11	44.20	-5	6,144	-0.08%
2021/06/10	24	45.31	33.1	45.63	44.50	-9.1	6,097	-0.15%
2021/06/09	9	44.16	1	44.10	44.20	8	5,872	0.14%
2021/06/08	3.1	43.59	3.2	43.89	44.10	-0.1	5,903	0.00%
2021/06/07	1	42.50	36	42.90	43.00	-35	5,914	-0.59%
2021/06/04	0	42.10	3	42.45	41.95	-3	5,935	-0.05%
2021/06/03	35	42.55	0	0.00	42.60	35	6,045	0.58%
2021/06/02	2	42.48	0	0.00	42.55	2	6,102	0.03%
2021/06/01	0	0.00	15	42.88	42.80	-15	6,152	-0.24%
2021/05/31	12	42.54	2	42.60	42.50	10	6,250	0.16%
2021/05/27	0	0.00	35	40.56	40.95	-35	6,428	-0.54%
2021/05/26	36	40.71	0	0.00	40.60	36	6,573	0.55%
2021/05/25	1	40.55	36	39.91	40.30	-35	6,682	-0.52%
2021/05/24	5	39.25	0	0.00	39.60	5	6,805	0.07%
2021/05/21	35	39.45	4	39.50	39.65	31	6,941	0.45%
2021/05/19	4	38.98	4	39.30	39.20	0	7,278	0.00%
2021/05/18	0	0.00	2	38.28	38.80	-2	7,498	-0.03%
2021/05/17	5	35.72	1	36.85	36.15	4	7,924	0.05%
2021/05/14	1	38.50	0	0.00	38.55	1	8,395	0.01%
2021/05/13	4	37.95	0	0.00	38.35	4	9,064	0.04%
2021/05/12	4	38.68	1	38.45	38.40	3	9,528	0.03%
2021/05/11	1.1	40.86	0	0.00	40.55	1.1	9,544	0.01%
2021/05/07	0	0.00	6	42.32	42.55	-6	9,559	-0.06%
2021/05/06	3	41.05	0	0.00	40.90	3	9,609	0.03%
2021/05/05	4.1	42.46	0.2	42.65	42.00	3.9	9,654	0.04%
2021/05/04	3	43.13	1	42.20	42.95	2	9,828	0.02%
2021/05/03	5	45.76	2	46.25	44.70	3	9,932	0.03%
2021/04/29	2.3	47.37	3	47.63	47.20	-0.7	9,931	-0.01%
2021/04/28	4	47.89	3	48.10	48.00	1	10,555	0.01%
2021/04/27	6	47.83	4	46.98	47.25	2	10,606	0.02%
2021/04/26	16.1	47.54	144.5	47.25	47.90	-128.4	10,663	-1.20%	大賣/鉅額交易
2021/04/23	3	44.53	2	45.58	46.00	1	10,433	0.01%
2021/04/22	3	45.48	6	45.48	44.70	-3	10,474	-0.03%
2021/04/21	3	46.27	3	46.50	46.10	0	10,437	0.00%
2021/04/20	110	46.10	13	45.97	46.05	97	10,472	0.93%	大買/
2021/04/19	5	45.30	0	0.00	45.35	5	10,944	0.05%
2021/04/16	0	0.00	16	45.01	45.05	-16	11,042	-0.14%
2021/04/14	11	44.11	3	44.42	44.05	8	11,015	0.07%
2021/04/13	2	45.93	1	46.30	45.15	1	10,919	0.01%
2021/04/12	14.5	46.61	11	46.60	46.10	3.5	10,932	0.03%
2021/04/09	2	46.43	5	46.49	46.70	-3	10,850	-0.03%
2021/04/08	27	46.33	24	46.70	46.75	3	10,773	0.03%
2021/04/07	4	46.44	2	46.40	46.70	2	10,641	0.02%
2021/04/06	3	45.47	0	0.00	45.70	3	10,496	0.03%
2021/04/01	0	0.00	1	44.90	44.90	-1	10,468	-0.01%
2021/03/31	1	45.55	6	45.20	45.00	-5	10,460	-0.05%
2021/03/30	3	45.62	1	45.50	45.35	2	10,427	0.02%
2021/03/29	9	45.82	5	45.90	45.85	4	10,330	0.04%
2021/03/26	2	46.43	27	45.87	45.90	-25	10,305	-0.24%
2021/03/24	6	44.90	2	45.03	44.60	4	10,119	0.04%
2021/03/23	0	0.00	10	45.54	45.20	-10	10,091	-0.10%
2021/03/22	23	44.94	13	44.77	45.10	10	9,994	0.10%
2021/03/19	0	0.00	1	44.00	44.05	-1	9,966	-0.01%
2021/03/18	10	44.55	2	44.48	44.35	8	9,987	0.08%
2021/03/16	0	0.00	10	44.00	43.80	-10	10,040	-0.10%
2021/03/15	1	44.10	0	0.00	43.85	1	10,186	0.01%
2021/03/12	0	0.00	2	44.70	44.25	-2	10,161	-0.02%
2021/03/11	0	0.00	1.2	43.90	44.15	-1.2	10,189	-0.01%
2021/03/10	11	42.85	1	42.80	42.80	10	10,170	0.10%
2021/03/09	3	42.57	4	42.40	42.45	-1	10,149	-0.01%
2021/03/08	4	43.69	0	0.00	43.30	4	10,122	0.04%
2021/03/05	4	44.10	8	43.18	43.90	-4	10,168	-0.04%
2021/03/04	15	43.95	7	44.26	43.60	8	10,221	0.08%
2021/03/03	5	44.93	2	44.83	44.80	3	10,155	0.03%
2021/03/02	5	46.70	1	45.50	45.50	4	10,088	0.04%
2021/02/26	4	45.79	5	45.40	45.90	-1	10,030	-0.01%
2021/02/25	11	45.72	26	45.43	45.35	-15	10,222	-0.15%
2021/02/24	37	46.20	33	46.60	45.60	4	10,283	0.04%
2021/02/23	28	46.88	10	46.64	46.15	18	10,120	0.18%
2021/02/22	41	45.92	22	46.33	46.80	19	9,978	0.19%
2021/02/19	37	45.84	27.5	46.49	46.15	9.5	9,808	0.10%
2021/02/18	14.7	47.85	3	47.80	47.50	11.7	9,634	0.12%
2021/02/17	36	48.46	48	48.88	49.00	-12	9,409	-0.13%
2021/02/05	50	47.81	41	47.85	47.55	9	8,932	0.10%
2021/02/04	33	46.57	38	47.31	47.80	-5	8,421	-0.06%
2021/02/03	22	46.08	18	45.92	45.70	4	7,728	0.05%
2021/02/02	0	0.00	1	42.90	43.60	-1	7,246	-0.01%
2021/02/01	1	41.50	0	0.00	41.60	1	7,180	0.01%
2021/01/29	1	41.60	0	0.00	41.65	1	7,136	0.01%
2021/01/28	10	43.26	2	43.70	42.80	8	7,095	0.11%
2021/01/27	0	0.00	4	44.29	44.25	-4	7,018	-0.06%
2021/01/26	5	44.04	1	43.65	43.80	4	6,880	0.06%
2021/01/25	11	42.58	17	43.28	43.80	-6	6,672	-0.09%
2021/01/22	1	41.25	2	40.95	42.20	-1	6,492	-0.02%
2021/01/21	21	43.34	17	43.04	41.60	4	6,384	0.06%
2021/01/20	10	41.65	5	41.53	42.00	5	5,695	0.09%
2021/01/19	6	41.53	1	41.30	40.95	5	5,494	0.09%
2021/01/18	0	0.00	5	39.46	40.25	-5	5,361	-0.09%
2021/01/15	4	40.55	1	40.60	39.90	3	5,287	0.06%
2021/01/14	0	0.00	0	40.60	40.75	0	5,203	0.00%
2021/01/13	2	40.35	0	0.00	40.40	2	5,162	0.04%
2021/01/12	16	41.63	22	42.13	40.35	-6	5,046	-0.12%
2021/01/11	20	39.60	21.3	39.86	40.35	-1.3	4,488	-0.03%
2021/01/06	12	39.41	2	39.13	38.95	10	4,378	0.23%
2021/01/05	11	40.05	13	39.72	39.75	-2	4,303	-0.05%
2021/01/04	0	0.00	4	38.88	39.00	-4	4,202	-0.10%
2020/12/31	1	38.55	0	0.00	38.65	1	4,173	0.02%
2020/12/29	1	38.20	0	0.00	38.05	1	4,152	0.02%
2020/12/24	1	38.05	3	38.00	37.90	-2	4,155	-0.05%
2020/12/23	1	37.55	1	37.20	37.50	0	4,149	0.00%
2020/12/18	0	0.00	6	38.19	37.90	-6	4,163	-0.14%
2020/12/17	1	38.60	1	38.10	38.30	0	4,162	0.00%
2020/12/15	4	38.50	0.1	38.35	38.15	3.9	4,202	0.09%
2020/12/14	19	39.15	21	39.06	39.50	-2	4,167	-0.05%
2020/12/11	1	39.65	0	0.00	39.45	1	4,307	0.02%
2020/12/10	1	40.50	11	40.20	40.10	-10	4,403	-0.23%
2020/12/09	14.1	40.89	7	40.21	41.05	7.1	4,306	0.16%
2020/12/08	2	39.23	0	0.00	39.00	2	4,136	0.05%
2020/12/07	4	39.24	8	39.30	39.50	-4	4,081	-0.10%
2020/12/04	6	38.47	3	38.48	38.85	3	3,990	0.08%
2020/12/03	2	37.95	0	0.00	37.90	2	3,969	0.05%
2020/12/02	8	38.63	7	38.51	38.40	1	3,929	0.03%
2020/12/01	0	0.00	4	38.10	38.40	-4	3,859	-0.10%
2020/11/30	5	37.55	1	37.80	37.35	4	3,775	0.11%
2020/11/26	0	0.00	1	36.80	37.00	-1	3,677	-0.03%
2020/11/25	6	36.82	2	36.75	36.80	4	3,678	0.11%
2020/11/24	13	37.83	9	37.41	37.40	4	3,630	0.11%
2020/11/23	6	36.14	5	36.21	37.10	1	3,319	0.03%
2020/11/20	0	0.00	2	35.00	35.20	-2	3,185	-0.06%
2020/11/18	0	0.00	5	35.17	35.10	-5	3,224	-0.16%
2020/11/17	1	35.35	1	35.50	35.35	0	3,246	0.00%
2020/11/16	0	0.00	1	35.15	35.15	-1	3,318	-0.03%
2020/11/12	0	0.00	1	35.10	34.80	-1	3,481	-0.03%
2020/11/10	0	0.00	1	34.70	34.60	-1	3,568	-0.03%
2020/11/09	1	34.65	1	34.40	34.80	0	3,603	0.00%
2020/11/05	1	33.50	0	0.00	34.00	1	3,702	0.03%
2020/11/04	1	32.85	0	0.00	33.35	1	3,761	0.03%
2020/11/03	1	33.10	0	0.00	33.05	1	3,824	0.03%
2020/11/02	0	0.00	1	32.95	32.95	-1	3,984	-0.03%
2020/10/30	2	34.25	0	0.00	33.35	2	4,038	0.05%
2020/10/29	2	33.95	2	34.00	34.10	0	4,100	0.00%
2020/10/26	4	34.53	0	0.00	34.25	4	4,662	0.09%
2020/10/15	2	33.90	0	0.00	33.90	2	5,070	0.04%
2020/10/14	0	0.00	6	34.15	34.40	-6	5,048	-0.12%
2020/10/13	0	0.00	1	33.30	33.55	-1	5,005	-0.02%
2020/10/12	0	0.00	1	33.60	33.30	-1	5,010	-0.02%
2020/09/29	1	31.95	0	0.00	32.40	1	5,404	0.02%
2020/09/28	1	31.65	3	31.42	31.75	-2	5,445	-0.04%
2020/09/25	3	31.20	0	0.00	30.90	3	5,483	0.05%
2020/09/22	0	0.00	4	32.95	33.25	-4	5,604	-0.07%
2020/09/21	5	33.50	0	0.00	33.40	5	5,656	0.09%
2020/09/18	2	34.05	0	0.00	34.10	2	5,642	0.04%
2020/09/17	0	0.00	2	34.48	34.45	-2	5,611	-0.04%
2020/09/16	9	35.18	12	34.86	34.70	-3	5,604	-0.05%
2020/09/15	8	34.17	4	34.63	34.95	4	5,436	0.07%
2020/09/10	0	0.00	50	33.20	32.80	-50	5,304	-0.94%
2020/09/08	5	33.00	3	33.20	33.05	2	5,419	0.04%
2020/09/07	0	0.00	1	32.85	32.35	-1	5,447	-0.02%
2020/09/04	1	32.30	0	0.00	32.75	1	5,569	0.02%
2020/09/01	3	32.40	0	0.00	32.35	3	5,650	0.05%
2020/08/28	2	33.35	1	33.00	33.35	1	5,865	0.02%
2020/08/27	0	0.00	2	32.45	32.85	-2	5,926	-0.03%
2020/08/26	1	32.95	0	0.00	33.00	1	5,919	0.02%
2020/08/25	0	0.00	1	32.35	32.65	-1	5,890	-0.02%
2020/08/24	50	32.90	0	0.00	32.15	50	5,881	0.85%
2020/08/21	10	32.63	0	0.00	32.70	10	5,853	0.17%
2020/08/20	4	31.61	0	0.00	32.25	4	5,848	0.07%
2020/08/18	0	0.00	0.1	33.95	33.95	-0.1	5,846	0.00%
2020/08/17	0	0.00	1	34.75	35.00	-1	5,772	-0.02%
2020/08/14	1	34.10	2	34.30	34.80	-1	5,708	-0.02%
2020/08/13	2	34.85	0	0.00	34.30	2	5,671	0.04%
2020/08/12	1	34.30	0	0.00	34.70	1	5,644	0.02%
2020/08/07	1	35.90	0	0.00	35.45	1	5,450	0.02%
2020/08/06	1	36.80	3	35.97	35.90	-2	5,404	-0.04%
2020/08/05	6	36.70	7	36.64	36.70	-1	5,255	-0.02%
2020/08/04	2	36.30	5	36.54	36.75	-3	5,218	-0.06%
2020/08/03	5	36.37	3	36.43	36.45	2	5,143	0.04%
2020/07/31	6	34.17	7	34.58	34.95	-1	4,912	-0.02%
2020/07/30	1	31.90	1.1	32.30	32.30	-0.1	4,610	0.00%
2020/07/28	0	0.00	3	30.15	30.15	-3	4,768	-0.06%
2020/07/27	13	32.75	0	0.00	32.25	13	4,685	0.28%
2020/07/24	5.1	32.10	0	0.00	32.25	5.1	4,558	0.11%
2020/07/23	10	31.65	3	31.60	31.80	7	4,428	0.16%
2020/07/21	0	0.00	1	30.90	31.00	-1	4,419	-0.02%
2020/07/14	0	0.00	0.3	32.00	32.00	-0.3	4,624	-0.01%
2020/07/13	6	31.21	16	31.24	31.65	-10	4,571	-0.22%
2020/07/10	1	30.40	0	0.00	30.30	1	4,574	0.02%
2020/07/09	2	31.73	0	0.00	31.40	2	4,498	0.04%
2020/07/08	1	32.00	1	32.00	32.15	0	4,445	0.00%
2020/07/07	0	0.00	1	32.60	32.80	-1	4,418	-0.02%
2020/07/06	0	0.00	1	32.70	32.65	-1	4,426	-0.02%
2020/07/03	9	32.43	15	32.53	32.30	-6	4,460	-0.13%
2020/07/02	2	32.25	4	32.55	32.75	-2	4,493	-0.04%
2020/07/01	2	31.90	7	32.01	32.20	-5	4,460	-0.11%
2020/06/30	15	31.57	8	31.43	31.80	7	4,413	0.16%
2020/06/22	4	30.80	4	30.70	30.80	0	4,451	0.00%
2020/06/18	0	0.00	2	30.38	30.30	-2	4,557	-0.04%
2020/06/16	4.1	30.90	1	30.95	30.70	3.1	4,530	0.07%
2020/06/15	2	31.10	9	30.94	30.70	-7	4,577	-0.15%
2020/06/12	6	30.17	4	29.46	30.45	2	4,497	0.04%
2020/06/11	3	30.37	2	31.10	29.60	1	4,459	0.02%
2020/06/10	1	30.95	8	30.75	30.80	-7	4,402	-0.16%
2020/06/09	4	30.98	4	31.01	30.80	0	4,470	0.00%
2020/06/08	4.1	30.83	3	30.93	30.65	1.1	4,503	0.02%
2020/06/05	2	30.75	0	0.00	30.65	2	4,431	0.05%
2020/06/04	1	30.25	29	30.40	30.55	-28	4,420	-0.63%
2020/06/03	1	29.60	2	29.10	29.65	-1	4,252	-0.02%
2020/06/01	1	28.50	0	0.00	28.70	1	4,240	0.02%
2020/05/28	21	28.62	0	0.00	28.30	21	4,255	0.49%
2020/05/27	0	0.00	1	28.90	28.80	-1	4,249	-0.02%
2020/05/26	0	0.00	1	29.00	28.95	-1	4,241	-0.02%
2020/05/25	3	29.17	6	28.68	29.35	-3	4,181	-0.07%
2020/05/22	1	28.20	0	0.00	28.05	1	4,050	0.02%
2020/05/19	0	0.00	5	27.85	28.10	-5	4,008	-0.12%
2020/05/15	0	0.00	1	26.80	27.15	-1	3,946	-0.03%
2020/05/14	0	0.00	1	28.05	27.15	-1	3,911	-0.03%
2020/05/13	8	27.84	12	28.00	28.10	-4	3,902	-0.10%
2020/05/12	3	27.80	0	0.00	27.75	3	3,890	0.08%
2020/05/11	3	28.28	2	28.15	28.15	1	3,897	0.03%
2020/05/08	0	0.00	1	28.15	28.05	-1	3,872	-0.03%
2020/05/07	0	0.00	2	28.05	28.10	-2	3,859	-0.05%
2020/05/06	3	27.82	2	27.95	27.80	1	3,840	0.03%
2020/05/05	13	28.11	12	28.02	27.85	1	3,815	0.03%
2020/05/04	1	27.20	11	27.00	27.35	-10	3,726	-0.27%
2020/04/30	3	26.02	22	26.20	26.35	-19	3,590	-0.53%
2020/04/29	1	25.85	0	0.00	25.75	1	3,554	0.03%
2020/04/24	2	25.33	4	25.65	25.50	-2	3,513	-0.06%
2020/04/23	0	0.00	0	25.55	25.55	0	3,487	0.00%
2020/04/21	8	25.30	10	25.30	24.85	-2	3,421	-0.06%
2020/04/20	1	25.95	14	25.97	25.90	-13	3,365	-0.39%
2020/04/17	224	25.78	14	25.49	25.25	210	3,304	6.36%	大買/鉅額交易
2020/04/15	0	0.00	5	24.55	24.55	-5	3,114	-0.16%
2020/04/14	1	24.25	0	0.00	24.40	1	3,060	0.03%
2020/04/10	204	24.52	0	0.00	24.20	204	3,026	6.74%	大買/鉅額交易
2020/04/08	1	23.30	2	22.75	23.40	-1	2,976	-0.03%
2020/04/06	0	0.00	2	21.10	21.40	-2	2,817	-0.07%
2020/04/01	3	21.10	0	0.00	20.85	3	2,783	0.11%
2020/03/31	2	20.60	4	20.88	20.85	-2	2,757	-0.07%
2020/03/30	2	20.30	2	20.50	20.50	0	2,727	0.00%
2020/03/27	6	20.89	1	21.35	20.80	5	2,718	0.18%
2020/03/26	5	20.69	3	21.05	20.80	2	2,676	0.07%
2020/03/25	20	20.99	3	21.05	20.90	17	2,754	0.62%
2020/03/24	4	20.18	3	20.50	20.25	1	2,706	0.04%
2020/03/23	2	19.65	2	19.80	19.65	0	2,728	0.00%
2020/03/20	1	20.20	13	20.27	20.50	-12	2,836	-0.42%
2020/03/19	11	19.99	2	19.05	18.90	9	2,825	0.32%
2020/03/18	6	21.18	0	0.00	21.00	6	2,828	0.21%
2020/03/16	5	22.88	2	22.35	22.35	3	2,763	0.11%
2020/03/13	6	23.12	3	23.33	23.80	3	2,671	0.11%
2020/03/12	6	25.67	0	0.00	25.10	6	2,557	0.23%
2020/03/11	1	26.95	1	26.75	26.75	0	2,497	0.00%
2020/03/09	6	26.41	1	26.80	26.45	5	2,406	0.21%
2020/03/06	1	27.40	4	27.70	27.40	-3	2,342	-0.13%
2020/03/05	1	27.90	6	27.82	27.30	-5	2,300	-0.22%
2020/03/02	5	26.01	0	0.00	26.10	5	2,165	0.23%
2020/02/27	6	26.53	1	26.65	26.40	5	2,173	0.23%
2020/02/21	1	27.55	1	27.70	27.70	0	2,087	0.00%
2020/02/18	0	27.40	1	27.45	27.40	-1	2,038	-0.05%
2020/02/14	1	27.50	0	0.00	27.55	1	2,024	0.05%
2020/02/13	2	27.35	0	0.00	27.20	2	1,988	0.10%
2020/02/12	1	27.30	0	0.00	27.40	1	1,964	0.05%
2020/02/10	1	26.40	0	0.00	26.45	1	1,929	0.05%
2020/02/07	2	26.90	0	0.00	26.85	2	1,905	0.10%
2020/02/06	0	0.00	1	27.15	27.40	-1	1,885	-0.05%
2020/02/04	1	26.50	2	26.55	26.55	-1	1,850	-0.05%
2020/02/03	2	26.05	0	0.00	26.10	2	1,851	0.11%
2020/01/30	2	27.50	0	0.00	27.20	2	1,937	0.10%
2020/01/14	5	29.50	0	0.00	29.70	5	1,932	0.26%
2020/01/10	1	29.20	0	0.00	29.20	1	1,933	0.05%
2020/01/06	0	0.00	10	29.80	29.55	-10	1,896	-0.53%
2020/01/03	3	30.47	1	30.80	30.40	2	1,868	0.11%
2020/01/02	11	31.76	0	0.00	31.45	11	1,822	0.60%
2019/12/31	1	30.30	0	0.00	30.85	1	1,741	0.06%
2019/12/27	0	0.00	1	30.85	30.80	-1	1,720	-0.06%
2019/12/26	1	30.60	0	0.00	30.75	1	1,712	0.06%
2019/12/24	0	0.00	1	30.50	30.40	-1	1,683	-0.06%
2019/12/23	1	31.15	0	0.00	30.75	1	1,663	0.06%
2019/12/20	1	31.35	3	30.90	30.70	-2	1,624	-0.12%
2019/12/17	0	0.00	3	29.70	30.20	-3	1,402	-0.21%
2019/12/16	1	29.10	1	29.15	29.05	0	1,370	0.00%
2019/12/13	0	0.00	3	28.90	28.65	-3	1,375	-0.22%
2019/12/12	0	0.00	304.5	28.60	28.55	-304.5	1,270	-23.97%	大賣/鉅額交易
2019/12/03	0	0.00	1	27.40	27.70	-1	1,268	-0.08%
2019/11/29	0	0.00	1	27.90	27.60	-1	1,302	-0.08%
2019/11/27	1	28.20	1	28.15	28.05	0	1,343	0.00%
2019/11/26	5	28.25	0	0.00	28.05	5	1,358	0.37%
2019/11/20	2	28.10	1	28.00	28.00	1	1,357	0.07%
2019/11/19	1	28.25	1	28.05	28.30	0	1,351	0.00%
2019/11/15	1	27.70	0	0.00	27.65	1	1,372	0.07%
2019/11/07	0	0.00	2	28.05	27.95	-2	1,447	-0.14%
2019/11/05	2	28.75	0	0.00	28.55	2	1,441	0.14%
2019/10/31	0	0.00	10	28.70	28.40	-10	1,470	-0.68%
2019/10/29	10	28.57	0	0.00	28.65	10	1,472	0.68%
2019/10/25	0	0.00	2	28.15	27.90	-2	1,398	-0.14%
2019/10/23	2	27.80	0	0.00	27.75	2	1,428	0.14%
2019/10/22	5	27.80	0	0.00	27.70	5	1,493	0.33%
2019/10/21	0	0.00	10	27.55	27.70	-10	1,543	-0.65%
2019/10/18	5	27.46	0	0.00	27.40	5	1,550	0.32%
2019/10/01	0	0.00	3	28.07	28.10	-3	1,655	-0.18%
2019/09/27	1	27.90	0	0.00	27.90	1	1,657	0.06%
2019/09/24	0	0.00	1	28.90	28.95	-1	1,667	-0.06%
2019/09/19	12	28.79	1	28.80	28.60	11	1,695	0.65%
2019/09/10	0	0.00	2	27.90	28.25	-2	1,622	-0.12%
2019/09/06	0	0.00	2	28.38	28.30	-2	1,625	-0.12%
2019/09/04	1	27.85	0	0.00	27.85	1	1,615	0.06%
2019/08/26	2	26.95	2	26.90	26.90	0	1,539	0.00%
2019/08/23	3	27.82	1	27.75	27.70	2	1,531	0.13%
2019/08/21	1	27.85	1	28.15	28.05	0	1,543	0.00%
2019/08/20	2	28.05	1	27.85	27.90	1	1,544	0.06%
2019/08/19	1	29.30	4	29.48	29.80	-3	1,512	-0.20%
2019/08/13	0	0.00	1	28.75	28.75	-1	1,482	-0.07%
2019/08/12	1	29.00	0	0.00	29.05	1	1,492	0.07%
2019/08/08	1	29.05	1	28.95	28.75	0	1,497	0.00%
2019/08/07	0	0.00	1	29.30	28.75	-1	1,503	-0.07%
2019/08/02	1	29.20	0	0.00	29.10	1	1,510	0.07%
2019/08/01	1	30.00	0	0.00	29.85	1	1,504	0.07%
2019/07/29	0	0.00	1	31.30	31.30	-1	1,473	-0.07%
2019/07/26	0	0.00	6	31.70	31.70	-6	1,483	-0.40%
2019/07/25	2	31.88	0	0.00	31.80	2	1,496	0.13%
2019/07/24	1	31.45	5	31.73	31.55	-4	1,488	-0.27%
2019/07/23	2	30.93	3	30.62	30.95	-1	1,441	-0.07%
2019/07/22	1	30.30	0	0.00	30.15	1	1,430	0.07%
2019/07/19	0	0.00	2	29.63	29.95	-2	1,449	-0.14%
2019/07/12	1	29.65	1	29.80	29.75	0	1,821	0.00%
2019/07/11	2	29.75	0	0.00	29.80	2	1,864	0.11%
2019/07/05	0	0.00	10	29.20	29.25	-10	2,282	-0.44%
2019/07/04	1	29.10	0	0.00	29.10	1	2,436	0.04%
2019/07/01	1	29.30	5	29.36	29.40	-4	2,727	-0.15%
2019/06/28	1	28.35	1	28.95	28.95	0	2,715	0.00%
2019/06/27	13	28.50	0	0.00	28.50	13	2,708	0.48%
2019/06/21	0	0.00	1	28.00	28.30	-1	2,737	-0.04%
2019/06/14	0	0.00	1	27.80	27.80	-1	2,803	-0.04%
2019/06/13	1	27.30	0	0.00	27.35	1	2,811	0.04%
2019/06/12	0	0.00	1	27.50	27.80	-1	2,829	-0.04%
2019/06/06	6	26.92	4	26.80	26.65	2	2,835	0.07%
2019/06/05	1	27.20	1	27.10	27.10	0	2,842	0.00%
2019/06/04	2	27.05	0	0.00	26.90	2	2,860	0.07%
2019/05/31	1	27.15	1	27.20	27.20	0	2,915	0.00%
2019/05/30	0	0.00	1	26.75	26.75	-1	2,973	-0.03%
2019/05/29	1	26.50	0	0.00	26.50	1	3,013	0.03%
2019/05/28	1	25.80	0	0.00	25.80	1	3,064	0.03%
2019/05/21	3	26.90	0	0.00	27.45	3	3,189	0.09%
2019/05/10	2	29.15	0	0.00	29.20	2	3,293	0.06%
2019/05/08	1	30.20	0	0.00	30.20	1	3,372	0.03%
2019/05/06	11	30.60	1	30.75	30.50	10	3,521	0.28%
2019/04/30	0	0.00	1	31.45	31.65	-1	3,523	-0.03%
2019/04/25	4	32.49	1	32.50	32.45	3	3,482	0.09%
2019/04/24	2	32.75	1	32.70	32.00	1	3,463	0.03%
2019/04/23	0	0.00	9	32.80	32.50	-9	3,400	-0.26%
2019/04/19	3	32.07	2	31.70	31.60	1	3,262	0.03%
2019/04/18	10	31.81	1	30.90	30.90	9	3,215	0.28%
2019/04/17	1	31.90	0	0.00	32.00	1	3,118	0.03%
2019/04/15	0	0.00	1	32.30	32.00	-1	3,012	-0.03%
2019/04/11	5	30.34	3	30.25	30.20	2	2,805	0.07%
2019/04/10	10	31.10	9	30.96	31.40	1	2,672	0.04%
2019/04/09	2	31.00	13	30.53	31.40	-11	2,513	-0.44%
2019/04/08	12	29.74	0	0.00	29.70	12	2,339	0.51%
2019/04/03	0	0.00	1	29.45	29.50	-1	2,276	-0.04%
2019/03/29	4	28.50	5	28.40	28.50	-1	2,191	-0.05%
2019/03/27	0	0.00	2	28.90	28.95	-2	2,167	-0.09%
2019/03/26	0	29.55	0	0.00	29.55	0	2,138	0.00%
2019/03/25	10	29.50	0.4	29.55	29.55	9.6	2,135	0.45%
2019/03/22	0	0.00	4	29.79	29.95	-4	2,122	-0.19%
2019/03/15	1	29.20	0	0.00	28.70	1	2,063	0.05%
2019/03/12	2	29.45	0	0.00	29.60	2	2,197	0.09%
2019/03/11	0	0.00	0.1	29.10	29.05	-0.1	2,207	-0.01%
2019/03/08	1	28.80	0	0.00	29.00	1	2,241	0.04%
2019/03/04	1	29.95	0	0.00	30.30	1	2,234	0.04%
2019/02/26	1	30.10	0	0.00	30.10	1	2,152	0.05%
2019/02/21	0	0.00	1	30.25	30.30	-1	2,172	-0.05%
2019/02/20	1	29.85	0	0.00	30.00	1	2,164	0.05%
2019/02/19	0	0.00	1	29.50	29.30	-1	2,154	-0.05%
2019/02/11	5	30.00	0	0.00	30.05	5	2,249	0.22%
2019/01/30	0	0.00	1	29.70	29.75	-1	2,234	-0.04%
2019/01/25	0	0.00	2	28.65	28.90	-2	2,112	-0.09%
2019/01/23	2	28.28	2	28.35	28.10	0	2,127	0.00%
2019/01/22	2	28.45	0	0.00	28.30	2	2,150	0.09%
2019/01/18	2	27.15	2	27.35	27.35	0	2,203	0.00%
2019/01/09	0	0.00	2	26.20	26.60	-2	2,492	-0.08%
2019/01/07	2	25.55	2	25.88	25.90	0	2,527	0.00%
2019/01/04	1	25.45	0	0.00	25.35	1	2,674	0.04%
2019/01/03	1	26.10	1	26.55	26.10	0	2,689	0.00%
2019/01/02	1	25.90	0	0.00	26.05	1	2,675	0.04%
2018/12/26	1	26.20	0	0.00	25.90	1	2,747	0.04%
2018/12/20	0	0.00	4	26.30	26.30	-4	2,773	-0.14%
2018/12/07	1	27.40	0	0.00	27.50	1	2,923	0.03%
2018/12/06	2	27.75	3	27.78	27.40	-1	2,906	-0.03%
2018/12/05	2	28.98	1	28.95	28.95	1	2,870	0.03%
2018/12/03	0	0.00	1	30.25	30.65	-1	2,805	-0.04%
2018/11/30	1	30.05	0	0.00	29.50	1	2,778	0.04%
2018/11/29	0	0.00	5	29.50	30.05	-5	2,762	-0.18%
2018/11/28	5	28.95	0	0.00	29.15	5	2,741	0.18%
2018/11/15	0	0.00	27	29.40	29.90	-27	2,759	-0.98%
2018/11/14	2	29.80	2	29.48	29.80	0	2,760	0.00%
2018/11/13	27	29.06	0	0.00	29.40	27	2,715	0.99%
2018/11/08	0	0.00	3	28.45	28.05	-3	2,705	-0.11%
2018/11/02	0.1	28.40	0	28.40	27.80	0.1	3,017	0.00%
2018/10/30	0	26.40	1	25.55	26.05	-1	3,012	-0.03%
2018/10/29	1	24.75	1	25.05	25.15	0	3,036	0.00%
2018/10/26	3	24.65	3	24.95	25.30	0	3,061	0.00%
2018/10/25	6	25.89	4	25.84	25.20	2	3,021	0.07%
2018/10/24	1	27.75	1	28.00	28.00	0	2,927	0.00%
2018/10/23	3	28.05	1	28.25	28.20	2	2,923	0.07%
2018/10/22	0	0.00	3	28.37	28.75	-3	2,944	-0.10%
2018/10/19	4	26.70	2	26.88	27.40	2	2,932	0.07%
2018/10/18	1	28.05	0	0.00	27.85	1	2,889	0.03%
2018/10/17	0	0.00	1	29.30	28.55	-1	2,880	-0.03%
2018/10/16	1	29.10	0	0.00	28.70	1	2,894	0.03%
2018/10/12	3	28.40	1	28.85	28.85	2	2,954	0.07%
2018/10/11	1	30.40	0	0.00	30.00	1	2,835	0.04%
2018/10/08	1	33.80	0	0.00	33.35	1	2,915	0.03%
2018/10/05	1	34.60	0	0.00	34.40	1	2,951	0.03%
2018/09/26	0	0.00	3	37.55	37.45	-3	3,043	-0.10%
2018/09/20	3	37.87	0	0.00	37.85	3	3,020	0.10%
2018/09/18	0	0.00	1	36.80	36.80	-1	3,011	-0.03%
2018/09/12	0	0.00	1	36.70	36.60	-1	3,029	-0.03%
2018/09/11	2	36.48	0	0.00	36.45	2	3,072	0.07%
2018/09/03	0.1	38.00	1	38.60	38.20	-0.9	3,120	-0.03%
2018/08/27	0	0.00	1	37.10	36.80	-1	3,154	-0.03%
2018/08/23	0	0.00	9	35.70	35.30	-9	3,249	-0.28%
2018/08/20	0	0.00	1.3	37.36	37.40	-1.3	3,277	-0.04%
2018/08/17	1	37.60	0	0.00	37.50	1	3,314	0.03%
2018/08/16	1	37.80	0	0.00	38.70	1	3,318	0.03%
2018/08/15	0	0.00	2	38.95	38.45	-2	3,311	-0.06%
2018/08/10	10	40.27	2.4	39.87	39.70	7.6	3,135	0.24%
2018/08/08	1	38.55	0	0.00	38.50	1	2,928	0.03%
2018/08/06	0	0.00	10	38.10	38.15	-10	2,950	-0.34%
2018/08/02	1	37.50	3	37.65	36.80	-2	2,929	-0.07%
2018/08/01	3	38.30	0	0.00	38.25	3	2,902	0.10%
2018/07/30	0	0.00	3	37.65	37.60	-3	2,894	-0.10%
2018/07/25	0	0.00	1	37.20	36.85	-1	2,894	-0.03%
2018/07/20	0	0.00	1	37.70	36.55	-1	2,849	-0.04%
2018/07/19	0	0.00	1	36.50	36.30	-1	2,808	-0.04%
2018/07/09	1	32.50	0	0.00	32.55	1	2,965	0.03%
2018/07/06	0	0.00	1	32.55	32.65	-1	2,960	-0.03%
2018/07/05	1	33.50	0	0.00	33.05	1	2,969	0.03%
2018/06/29	1	33.95	1	33.95	33.75	0	3,098	0.00%
2018/06/25	1	34.00	0	0.00	34.25	1	3,128	0.03%
2018/06/13	0	0.00	1	36.50	36.50	-1	3,201	-0.03%
2018/06/12	1	37.00	0	0.00	36.80	1	3,267	0.03%
2018/06/11	1	36.55	1	36.80	36.85	0	3,349	0.00%
2018/06/08	10	35.90	0	0.00	35.80	10	3,497	0.29%
2018/05/14	0	0.00	0.5	35.35	35.50	-0.5	4,615	-0.01%
2018/05/08	0.1	34.20	1	34.00	34.20	-0.9	4,781	-0.02%
2018/05/02	1	33.45	0	0.00	33.15	1	4,881	0.02%
2018/04/30	0	0.00	5	33.45	33.60	-5	4,954	-0.10%
2018/04/27	0	0.00	1	33.20	33.40	-1	5,073	-0.02%
2018/04/25	1	32.05	0	0.00	32.70	1	6,179	0.02%
2018/04/23	0	0.00	3	34.85	34.00	-3	6,272	-0.05%
2018/04/20	1	36.00	0	0.00	35.65	1	6,335	0.02%
2018/04/19	0.1	36.40	0	0.00	36.50	0.1	6,414	0.00%
2018/04/17	4	35.64	3	35.93	36.00	1	6,588	0.02%
2018/04/16	2	35.55	0	0.00	35.00	2	6,590	0.03%
2018/04/13	1	36.25	0	0.00	36.20	1	6,749	0.01%
2018/04/12	11	36.99	10	37.13	36.95	1	6,811	0.01%
2018/04/10	10.3	38.00	0	0.00	37.70	10.3	6,837	0.15%
2018/04/09	1	38.80	2.3	38.96	38.90	-1.3	6,836	-0.02%
2018/04/02	0.1	37.90	0	0.00	38.00	0.1	6,852	0.00%
2018/03/31	1.2	37.94	1	38.05	37.90	0.2	6,893	0.00%
2018/03/30	5	38.50	1	38.60	38.15	4	7,000	0.06%
2018/03/27	3	38.23	0	0.00	37.85	3	7,408	0.04%
2018/03/26	1	37.15	0	0.00	37.70	1	7,413	0.01%
2018/03/23	1	37.15	0	0.00	37.20	1	7,427	0.01%
2018/03/20	0	0.00	0.1	37.85	37.90	-0.1	7,407	0.00%
2018/03/19	0	0.00	0	37.85	37.80	0	7,400	0.00%
2018/03/16	1	38.05	1	38.25	37.90	0	7,473	0.00%
2018/03/15	2	39.15	5	38.90	39.10	-3	7,429	-0.04%
2018/03/14	7.4	39.59	5	39.70	39.80	2.4	7,379	0.03%
2018/03/13	5	38.70	2	38.80	38.80	3	7,255	0.04%
2018/03/12	3	38.52	7	37.99	37.95	-4	7,125	-0.06%
2018/03/09	5	37.45	0	0.00	37.15	5	6,989	0.07%
2018/03/08	0	0.00	1	35.80	35.95	-1	6,904	-0.01%
2018/03/06	0	0.00	1	35.35	35.05	-1	7,139	-0.01%
2018/03/05	0	0.00	6	35.11	34.80	-6	7,267	-0.08%
2018/02/26	0	0.00	1	36.20	36.05	-1	7,720	-0.01%
2018/02/22	0	0.00	0	34.95	34.85	0	7,950	0.00%
2018/02/21	2	34.95	0	0.00	34.95	2	8,019	0.02%
2018/02/09	3	31.25	0	0.00	31.05	3	8,523	0.04%
2018/02/08	0	0.00	2	34.55	33.40	-2	8,495	-0.02%
2018/02/06	0	0.00	3	36.15	34.30	-3	8,842	-0.03%
2018/02/02	1	37.40	1	37.25	37.25	0	9,186	0.00%
2018/02/01	11	37.71	14	37.89	37.70	-3	9,589	-0.03%
2018/01/31	3	37.20	1	37.75	38.35	2	9,867	0.02%
2018/01/30	0	0.00	1	38.80	37.90	-1	9,838	-0.01%
2018/01/24	1	39.00	1	39.20	39.45	0	10,143	0.00%
2018/01/22	4	39.18	1	39.05	39.45	3	9,953	0.03%
2018/01/19	19	41.43	18	41.93	40.05	1	9,770	0.01%
2018/01/18	2	40.20	2.2	39.91	39.65	-0.2	8,844	0.00%
2018/01/17	7.2	40.24	6	39.90	39.85	1.2	8,799	0.01%
2018/01/16	3	40.65	0.2	40.80	41.00	2.8	8,745	0.03%
2018/01/15	3	41.00	11	40.83	40.40	-8	8,718	-0.09%
2018/01/12	13.2	40.94	10	40.50	40.50	3.2	8,620	0.04%
2018/01/11	17	40.59	0	0.00	41.25	17	8,492	0.20%
2018/01/10	3	39.52	0	0.00	39.70	3	8,375	0.04%
2018/01/08	0	0.00	4	39.03	39.00	-4	8,051	-0.05%
2018/01/03	0	0.00	1.1	38.00	37.95	-1.1	7,908	-0.01%