欣銓 (3264)-元大-南崁券商分點個股進出

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
▲1.5
漲幅
+2.11%
成交量
7,858張
產業
上櫃半導體類股
965人加入追蹤

立即追蹤
本地時間:13:35(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－元大-南崁券商分點個股進出

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

元大-南崁券商分點個股進出
元大-南崁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
2024/05/21	8	71.14	0	0.00	71.00	8	7,445	0.11%
2024/05/20	0.1	71.70	0	0.00	71.50	0.1	7,378	0.00%
2024/05/16	1	73.50	0.5	73.50	73.60	0.5	7,263	0.01%
2024/05/15	0.1	73.00	0	0.00	72.70	0.1	7,338	0.00%
2024/05/13	2.3	72.84	0	0.00	73.00	2.3	7,428	0.03%
2024/05/10	1.3	71.86	0	0.00	72.60	1.3	7,486	0.02%
2024/05/08	0.1	72.70	2	73.00	73.00	-2	7,518	-0.03%
2024/05/07	2	72.20	0	0.00	72.50	2	7,515	0.03%
2024/05/03	0.2	73.13	0	0.00	72.60	0.2	7,545	0.00%
2024/05/02	0.1	73.00	0	0.00	73.40	0.1	7,588	0.00%
2024/04/29	2.4	72.54	5	75.00	72.30	-2.7	7,587	-0.03%
2024/04/22	0.1	78.40	0	0.00	77.70	0.1	7,751	0.00%
2024/04/16	0	0.00	1	77.90	78.30	-1	7,749	-0.01%
2024/04/12	0	0.00	0	80.80	79.30	0	7,741	0.00%
2024/04/10	1	82.30	1	80.50	79.50	0	7,790	0.00%
2024/04/08	0	0.00	1	81.40	81.50	-1	7,808	-0.01%
2024/04/03	0	0.00	0.1	81.67	81.30	-0.1	7,877	0.00%
2024/04/02	1	82.30	1	82.70	82.40	0	7,892	0.00%
2024/04/01	1	82.60	1	83.10	82.60	0	7,925	0.00%
2024/03/29	0	0.00	5	83.96	83.60	-5	7,995	-0.06%
2024/03/28	7.1	82.94	6	82.33	82.30	1.1	7,756	0.01%
2024/03/27	2	82.30	0	0.00	84.00	2	7,619	0.03%
2024/03/26	0	0.00	2	78.80	79.80	-2	7,533	-0.03%
2024/03/25	9	81.10	10	81.59	81.50	-1	7,534	-0.01%
2024/03/22	29	84.87	27.1	82.00	81.90	2	7,656	0.03%
2024/03/21	15	85.09	18	85.76	85.80	-3	7,676	-0.04%
2024/03/20	14	86.28	13	86.62	85.00	1	7,656	0.01%
2024/03/19	8	83.59	5	84.80	85.60	3	7,407	0.04%
2024/03/18	1	78.70	12	80.01	80.90	-11	7,155	-0.15%
2024/03/14	0	0.00	1	76.80	76.10	-1	7,092	-0.01%
2024/03/13	2	78.40	4	78.28	77.80	-2	7,099	-0.03%
2024/03/12	2	77.15	1	78.30	77.60	1	7,120	0.01%
2024/03/08	14	79.66	11	79.62	79.10	3	7,393	0.04%
2024/03/07	3	77.73	9	77.54	78.60	-6	7,435	-0.08%
2024/03/06	0	0.00	1	76.70	77.00	-1	7,346	-0.01%
2024/03/05	1.3	76.31	2	76.45	76.60	-0.7	7,364	-0.01%
2024/03/04	0.1	76.10	8	74.72	76.10	-8	7,230	-0.11%
2024/03/01	1	73.20	1	72.70	72.70	0	7,016	0.00%
2024/02/27	0.1	72.15	2	72.00	71.50	-1.9	6,881	-0.03%
2024/02/26	1.1	73.70	0	0.00	72.50	1.1	6,876	0.02%
2024/02/23	16	75.28	7	74.43	74.10	9	6,867	0.13%
2024/02/22	3	74.20	2	74.40	74.80	1	6,855	0.01%
2024/02/20	0.1	73.60	0	0.00	73.30	0.1	6,821	0.00%
2024/02/19	2	74.00	0	0.00	74.10	2	6,814	0.03%
2024/02/05	3	71.80	3	71.77	71.80	0	6,765	0.00%
2024/02/02	2.1	72.01	0	0.00	71.80	2.1	6,752	0.03%
2024/02/01	2.2	73.19	2	72.60	73.00	0.2	6,716	0.00%
2024/01/26	3.3	74.62	4.1	74.03	73.70	-0.8	6,939	-0.01%
2024/01/25	1.1	75.56	1	74.60	75.60	0.1	6,949	0.00%
2024/01/24	1	75.60	8	74.83	75.50	-7	6,955	-0.10%
2024/01/23	0.2	75.20	1.1	75.21	75.20	-0.9	7,008	-0.01%
2024/01/22	0	0.00	1	75.00	75.70	-1	6,986	-0.01%
2024/01/19	2	75.00	8	75.06	75.30	-6	7,183	-0.08%
2024/01/18	5.1	73.80	2	73.40	74.30	3.1	7,100	0.04%
2024/01/17	5	73.64	0	0.00	72.90	5	7,019	0.07%
2024/01/15	0.2	71.80	3	71.50	72.10	-2.8	6,909	-0.04%
2024/01/12	0.1	71.05	5	69.74	71.50	-4.9	6,964	-0.07%
2024/01/11	10	70.60	0	0.00	70.60	10	6,927	0.14%
2024/01/10	0	71.00	0	0.00	71.80	0	6,867	0.00%
2024/01/09	0	71.00	0	0.00	71.00	0	6,789	0.00%
2024/01/08	1	71.30	0	0.00	71.20	1	6,765	0.02%
2024/01/05	1.1	72.01	0	0.00	72.10	1.1	6,772	0.02%
2024/01/03	2.1	72.46	1	72.90	72.40	1.1	6,664	0.02%
2024/01/02	0	0.00	2	73.60	73.30	-2	6,628	-0.03%
2023/12/29	0	0.00	10	73.20	74.00	-10	6,534	-0.15%
2023/12/28	1	74.20	1	74.10	73.90	0	6,491	0.00%
2023/12/27	7	74.54	0	0.00	74.60	7	6,507	0.11%
2023/12/26	5	72.90	4	73.90	73.90	1	6,523	0.02%
2023/12/25	9	73.63	10	72.94	72.90	-1	6,440	-0.02%
2023/12/22	1	74.80	4	75.05	75.20	-3	6,332	-0.05%
2023/12/21	1	74.60	31	74.90	74.70	-30	6,267	-0.48%
2023/12/20	2	76.65	8	76.30	76.10	-6	6,188	-0.10%
2023/12/19	0	0.00	2.5	76.48	76.80	-2.5	6,160	-0.04%
2023/12/15	0.1	81.80	0	0.00	81.00	0.1	6,103	0.00%
2023/12/14	2	81.30	2	82.00	82.00	0	6,079	0.00%
2023/12/13	0	80.30	9	80.83	80.40	-9	6,085	-0.15%
2023/12/12	0	0.00	1.5	80.03	80.60	-1.5	6,078	-0.02%
2023/12/11	1	78.10	15	79.10	78.60	-14	6,141	-0.23%
2023/12/07	12.2	77.92	12	77.56	77.50	0.2	6,546	0.00%
2023/12/06	7	78.73	6	80.25	79.80	1	6,603	0.02%
2023/12/05	23	77.60	8	77.00	76.40	15	6,492	0.23%
2023/12/04	8	77.21	8	78.33	77.50	0	6,460	0.00%
2023/12/01	3	72.10	8	73.44	74.40	-5	6,201	-0.08%
2023/11/30	8	71.29	4	70.45	70.40	4	6,133	0.07%
2023/11/29	0	0.00	1	70.30	70.40	-1	6,106	-0.02%
2023/11/28	0	0.00	1	68.90	69.60	-1	6,162	-0.02%
2023/11/24	0	0.00	1	69.40	69.30	-1	6,227	-0.02%
2023/11/22	1	70.30	2	70.15	70.20	-1	6,305	-0.02%
2023/11/21	12	69.53	0	0.00	68.90	12	6,298	0.19%
2023/11/20	2	68.90	0	0.00	68.90	2	6,390	0.03%
2023/11/17	3	69.23	2	69.40	69.30	1	6,529	0.02%
2023/11/16	3	68.87	8	68.69	68.70	-5	6,524	-0.08%
2023/11/15	2	68.80	4	69.00	68.30	-2	6,509	-0.03%
2023/11/14	0	0.00	2	68.65	68.70	-2	6,501	-0.03%
2023/11/13	1	69.00	4	68.98	69.10	-3	6,486	-0.05%
2023/11/10	3	67.50	1	67.60	67.80	2	6,399	0.03%
2023/11/09	3	67.20	3	67.20	67.10	0	6,408	0.00%
2023/11/08	0	0.00	1.1	68.09	67.60	-1.1	6,440	-0.02%
2023/11/06	6	67.50	10	67.50	67.90	-4	6,390	-0.06%
2023/11/03	13	66.65	17	66.40	66.90	-4	6,306	-0.06%
2023/10/31	0	0.00	2	65.20	65.00	-2	6,313	-0.03%
2023/10/27	5	66.54	5	64.18	64.00	0	6,470	0.00%
2023/10/26	0	0.00	1	63.50	64.30	-1	6,517	-0.02%
2023/10/25	1	64.70	0	0.00	64.90	1	6,834	0.01%
2023/10/24	2	64.30	4.1	65.05	64.60	-2.1	6,896	-0.03%
2023/10/23	1	64.70	0	0.00	64.20	1	6,867	0.01%
2023/10/20	2	64.40	2	65.00	65.00	0	6,837	0.00%
2023/10/19	1	62.40	0	0.00	63.30	1	6,849	0.01%
2023/10/16	1	62.20	0	0.00	62.30	1	7,341	0.01%
2023/10/13	0	0.00	1	62.70	63.10	-1	7,398	-0.01%
2023/10/12	0	0.00	19	62.08	62.40	-19	7,422	-0.26%
2023/10/11	0	0.00	4	61.98	61.80	-4	7,518	-0.05%
2023/10/06	0	0.00	2	62.90	62.10	-2	7,644	-0.03%
2023/10/05	7	62.76	3	63.00	62.80	4	7,650	0.05%
2023/10/04	4	61.18	9	61.16	62.00	-5	7,686	-0.07%
2023/10/03	11	62.51	0	0.00	62.10	11	7,692	0.14%
2023/10/02	1	63.50	0	0.00	63.30	1	7,673	0.01%
2023/09/27	1	61.70	0	0.00	61.80	1	7,733	0.01%
2023/09/21	0	0.00	1	63.90	63.30	-1	7,989	-0.01%
2023/09/20	36	65.28	7	65.63	65.00	29	8,003	0.36%
2023/09/19	1	67.20	27	68.22	67.80	-26	7,885	-0.33%
2023/09/18	20	67.89	1	67.30	67.30	19	7,881	0.24%
2023/09/15	2.2	68.64	10	69.03	68.40	-7.8	7,932	-0.10%
2023/09/14	7	68.91	0	0.00	68.30	7	8,033	0.09%
2023/09/13	4	67.85	2	69.10	69.30	2	8,128	0.02%
2023/09/12	10.4	69.02	20	68.18	68.20	-9.6	8,139	-0.12%
2023/09/11	2	66.05	4	66.78	65.60	-2	8,096	-0.02%
2023/09/08	10	65.54	3	66.10	65.80	7	8,040	0.09%
2023/09/07	8.4	65.73	4	65.60	65.00	4.4	8,038	0.05%
2023/09/06	10	64.62	12	65.32	65.00	-2	7,993	-0.03%
2023/09/05	17	63.65	0	0.00	64.40	17	7,953	0.21%
2023/09/04	2	62.10	3	63.20	63.30	-1	7,886	-0.01%
2023/09/01	0	0.00	5	62.90	62.70	-5	7,876	-0.06%
2023/08/31	1	62.10	1	62.40	62.50	0	7,809	0.00%
2023/08/30	0	0.00	1	62.20	62.00	-1	7,806	-0.01%
2023/08/29	0.5	61.10	0	0.00	61.50	0.5	7,807	0.01%
2023/08/25	1	61.00	1	60.90	61.50	0	7,717	0.00%
2023/08/24	14	62.05	6	61.50	61.40	8	7,713	0.10%
2023/08/23	0	0.00	2	60.25	60.90	-2	7,717	-0.03%
2023/08/22	7	58.61	1	58.30	58.80	6	7,816	0.08%
2023/08/17	0	0.00	1	58.90	59.00	-1	7,784	-0.01%
2023/08/16	5	58.40	0	0.00	58.00	5	7,780	0.06%
2023/08/15	1	57.50	0	0.00	58.40	1	7,789	0.01%
2023/08/11	0.1	59.00	0	0.00	58.80	0.1	7,709	0.00%
2023/08/10	1	59.50	0	0.00	59.50	1	7,662	0.01%
2023/08/08	0.1	60.80	0	0.00	60.80	0.1	7,593	0.00%
2023/08/04	0	0.00	1	60.70	60.80	-1	7,438	-0.01%
2023/08/02	9	60.98	6	60.00	60.40	3	7,414	0.04%
2023/08/01	2	60.35	0	0.00	60.70	2	7,291	0.03%
2023/07/31	11.1	63.54	15	63.01	61.70	-3.9	7,170	-0.05%
2023/07/28	11	63.62	6	64.15	64.10	5	6,834	0.07%
2023/07/27	0	0.00	1	61.20	61.50	-1	6,461	-0.02%
2023/07/26	0	61.60	0	0.00	61.40	0	6,392	0.00%
2023/07/25	0.1	61.90	0	0.00	62.40	0.1	6,388	0.00%
2023/07/24	0.1	61.70	0	0.00	61.80	0.1	6,360	0.00%
2023/07/21	0.1	62.50	3	62.63	63.30	-3	6,277	-0.05%
2023/07/20	1	63.50	0	0.00	63.90	1	6,173	0.02%
2023/07/19	9	64.36	6	63.68	63.50	3	6,018	0.05%
2023/07/18	2.1	62.29	1	62.60	63.00	1.1	5,804	0.02%
2023/07/14	6	61.47	0	0.00	61.10	6	5,768	0.10%
2023/07/11	3	61.50	6	61.35	61.40	-3	5,602	-0.05%
2023/07/10	1	61.20	0	0.00	60.90	1	5,564	0.02%
2023/07/07	0	0.00	3	60.20	60.40	-3	5,564	-0.05%
2023/07/06	0	0.00	4	62.03	61.00	-4	5,565	-0.07%
2023/07/05	7	62.90	1	62.80	62.40	6	5,534	0.11%
2023/07/04	0	0.00	1	62.80	62.90	-1	5,450	-0.02%
2023/06/30	1	59.50	3	60.93	60.90	-2	5,283	-0.04%
2023/06/29	11	60.02	10	59.89	60.30	1	5,241	0.02%
2023/06/28	12	61.58	16	61.71	61.10	-4	5,207	-0.08%
2023/06/27	3	61.00	3	60.40	60.40	0	5,197	0.00%
2023/06/26	0	0.00	1	59.60	59.60	-1	5,216	-0.02%
2023/06/21	13	60.30	1	60.10	60.20	12	5,152	0.23%
2023/06/20	13	62.58	6	61.80	61.70	7	5,035	0.14%
2023/06/19	7	65.47	9	65.98	65.50	-2	4,856	-0.04%
2023/06/16	7	64.31	1	64.00	64.00	6	4,636	0.13%
2023/06/15	2	62.70	3	63.73	63.90	-1	4,478	-0.02%
2023/06/14	2	61.20	0	0.00	61.40	2	4,336	0.05%
2023/06/12	1	60.00	0	0.00	59.30	1	4,532	0.02%
2023/06/09	26	59.91	5	59.78	60.20	21	4,588	0.46%
2023/06/08	25	59.20	11	59.12	59.40	14	4,606	0.30%
2023/06/07	0	0.00	1	58.90	59.10	-1	4,715	-0.02%
2023/06/06	1	58.70	0	0.00	58.70	1	4,764	0.02%
2023/06/05	7	58.57	2.3	58.50	58.80	4.7	4,956	0.09%
2023/06/02	4	58.43	1	58.60	58.50	3	5,141	0.06%
2023/06/01	9.1	57.66	0	0.00	58.10	9.1	5,147	0.18%
2023/05/31	3.1	58.13	0	0.00	58.20	3.1	5,204	0.06%
2023/05/30	0	0.00	1	58.50	58.30	-1	5,186	-0.02%
2023/05/29	6.2	57.94	5	58.18	58.40	1.2	5,167	0.02%
2023/05/26	7	56.44	3	56.83	57.40	4	5,104	0.08%
2023/05/25	3	54.47	0	0.00	55.40	3	4,929	0.06%
2023/05/24	0	0.00	2	54.60	54.80	-2	4,916	-0.04%
2023/05/18	0	0.00	3	54.40	54.30	-3	5,054	-0.06%
2023/05/17	0	0.00	2	53.60	53.60	-2	5,132	-0.04%
2023/05/11	1	53.40	0	0.00	53.30	1	5,274	0.02%
2023/05/09	2	53.80	0	0.00	54.20	2	5,391	0.04%
2023/05/08	3	54.23	0	0.00	54.20	3	5,369	0.06%
2023/05/05	2	53.90	0	0.00	53.90	2	5,402	0.04%
2023/05/03	2	53.45	5	53.70	53.40	-3	5,558	-0.05%
2023/04/28	3.8	54.44	0	0.00	54.00	3.8	5,670	0.07%
2023/04/27	2	53.60	0	0.00	53.60	2	5,651	0.04%
2023/04/25	4	53.03	0	0.00	53.00	4	5,641	0.07%
2023/04/21	8	55.18	3.3	54.94	54.60	4.7	5,579	0.08%
2023/04/19	1	56.80	0	0.00	56.50	1	5,485	0.02%
2023/04/17	0	0.00	1	57.70	57.60	-1	5,417	-0.02%
2023/04/14	2	57.20	0	0.00	57.40	2	5,383	0.04%
2023/04/13	2	57.75	0	0.00	57.70	2	5,332	0.04%
2023/04/12	1	58.30	1	58.70	58.40	0	5,311	0.00%
2023/04/11	0	0.00	3	58.23	58.30	-3	5,258	-0.06%
2023/04/10	2	57.50	0	0.00	57.40	2	5,226	0.04%
2023/04/07	6	58.27	0	0.00	58.00	6	5,191	0.12%
2023/04/06	0	0.00	2	57.95	58.30	-2	5,139	-0.04%
2023/03/31	0	0.00	1	58.10	57.50	-1	5,082	-0.02%
2023/03/30	0.1	57.30	1	57.40	57.40	-0.9	5,037	-0.02%
2023/03/28	5	56.32	5	56.14	56.10	0	4,986	0.00%
2023/03/27	3.1	56.88	5	56.80	56.70	-1.9	4,901	-0.04%
2023/03/24	2	58.05	2	58.70	58.00	0	4,809	0.00%
2023/03/23	0	0.00	2	58.20	58.40	-2	4,764	-0.04%
2023/03/22	0.1	58.00	0	0.00	57.70	0.1	4,696	0.00%
2023/03/21	0	0.00	3	57.73	58.00	-3	4,642	-0.06%
2023/03/20	1	58.60	3	57.80	57.60	-2	4,600	-0.04%
2023/03/17	1	57.00	0	0.00	57.70	1	4,536	0.02%
2023/03/16	7	58.03	0	0.00	57.20	7	4,434	0.16%
2023/03/15	8	58.89	2	59.10	58.50	6	4,213	0.14%
2023/03/14	1	57.90	0	0.00	57.30	1	4,080	0.02%
2023/03/13	1	56.00	3	56.97	57.40	-2	3,957	-0.05%
2023/03/10	7	57.13	3	57.20	56.50	4	3,845	0.10%
2023/03/09	1	59.00	0	0.00	59.40	1	3,717	0.03%
2023/03/08	8	59.58	4	59.70	59.60	4	3,611	0.11%
2023/03/07	17	58.17	11	59.18	58.90	6	3,442	0.17%
2023/03/06	5	56.90	4	57.03	56.90	1	3,315	0.03%
2023/03/03	0	0.00	1	55.80	56.40	-1	3,276	-0.03%
2023/02/23	4	55.50	3	56.00	56.10	1	3,201	0.03%
2023/02/21	0	0.00	2	54.70	54.40	-2	3,187	-0.06%
2023/02/20	8	54.93	0	0.00	54.80	8	3,236	0.25%
2023/02/16	1	54.20	0	0.00	54.30	1	3,295	0.03%
2023/02/10	0	0.00	5	55.84	55.30	-5	3,588	-0.14%
2023/02/08	0	56.30	0	0.00	56.10	0	3,639	0.00%
2023/02/06	0	0.00	1	55.50	55.50	-1	3,626	-0.03%
2023/02/03	1	55.00	0	0.00	55.10	1	3,748	0.03%
2023/01/17	0	0.00	1	51.30	51.10	-1	3,697	-0.03%
2023/01/09	1	51.00	2	51.15	50.90	-1	3,945	-0.03%
2023/01/03	0	0.00	1	50.00	49.60	-1	4,062	-0.02%
2022/12/26	1	49.75	0	0.00	49.55	1	4,157	0.02%
2022/12/20	0	0.00	0.4	48.86	48.20	-0.4	4,195	-0.01%
2022/12/13	0	49.80	0	0.00	50.20	0	4,254	0.00%
2022/12/07	1.2	49.95	0	0.00	50.10	1.2	4,324	0.03%
2022/12/06	0.2	50.84	0	0.00	50.60	0.2	4,321	0.00%
2022/12/05	0	0.00	1	51.50	52.10	-1	4,321	-0.02%
2022/12/01	0	0.00	1	50.50	50.30	-1	4,376	-0.02%
2022/11/28	1	50.50	0	0.00	49.65	1	4,372	0.02%
2022/11/25	0	0.00	1	50.10	50.10	-1	4,293	-0.02%
2022/11/24	1	49.65	1	48.70	49.25	0	4,259	0.00%
2022/11/23	0	0.00	1	50.20	50.10	-1	4,175	-0.02%
2022/11/17	0	0.00	1	50.10	50.30	-1	4,147	-0.02%
2022/11/15	0	0.00	5	48.94	48.90	-5	4,093	-0.12%
2022/11/14	0	0.00	1	48.45	48.70	-1	4,045	-0.02%
2022/11/11	3	47.70	9	48.46	48.35	-6	3,975	-0.15%
2022/11/10	1	46.75	0	0.00	46.75	1	3,816	0.03%
2022/11/09	2	45.90	5	46.03	46.15	-3	3,794	-0.08%
2022/11/08	0	0.00	11	45.36	45.30	-11	3,716	-0.30%
2022/11/04	0	0.00	2	44.35	44.65	-2	3,607	-0.06%
2022/11/03	4	43.38	0	0.00	44.00	4	3,581	0.11%
2022/11/02	11	44.00	0	0.00	43.85	11	3,611	0.30%
2022/10/31	1	42.15	3	42.12	41.85	-2	3,563	-0.06%
2022/10/28	9	42.69	9	42.34	41.65	0	3,615	0.00%
2022/10/27	0	0.00	1	40.65	40.60	-1	3,500	-0.03%
2022/10/26	0	0.00	2	40.13	39.70	-2	3,520	-0.06%
2022/10/25	2	40.90	2	40.05	39.75	0	3,551	0.00%
2022/10/21	1	38.75	0	0.00	38.70	1	3,586	0.03%
2022/10/19	6	39.92	0	0.00	39.30	6	3,566	0.17%
2022/10/18	4	40.15	2	39.85	40.15	2	3,549	0.06%
2022/10/13	1	39.50	0	0.00	38.50	1	3,635	0.03%
2022/10/05	0	0.00	2	44.25	43.60	-2	3,719	-0.05%
2022/10/04	0	0.00	0.4	43.40	43.40	-0.4	3,743	-0.01%
2022/09/27	1	40.55	0	0.00	41.40	1	3,850	0.03%
2022/09/26	1	41.25	0	0.00	40.65	1	3,860	0.03%
2022/09/21	1	43.60	0	0.00	43.20	1	3,920	0.03%
2022/09/20	1	44.50	0	0.00	44.05	1	3,940	0.03%
2022/09/19	2	44.23	1	44.75	44.00	1	3,970	0.03%
2022/09/16	1	45.55	0	0.00	45.00	1	3,966	0.03%
2022/09/15	1	46.90	1	47.00	46.10	0	4,002	0.00%
2022/09/14	1	46.30	0	0.00	46.80	1	4,046	0.02%
2022/09/12	1	46.60	0	0.00	46.65	1	4,086	0.02%
2022/09/08	1	44.50	12	45.00	46.00	-11	4,072	-0.27%
2022/08/29	1	44.30	0	0.00	44.80	1	4,249	0.02%
2022/08/23	0	0.00	1	44.45	44.50	-1	4,650	-0.02%
2022/08/22	1	44.80	7	44.75	44.80	-6	4,663	-0.13%
2022/08/09	1	42.90	0	0.00	43.50	1	4,269	0.02%
2022/08/08	7	43.15	0	0.00	43.50	7	4,212	0.17%
2022/08/04	2	40.80	0	0.00	41.00	2	4,032	0.05%
2022/07/29	1	41.00	3	41.03	41.15	-2	3,775	-0.05%
2022/07/22	1	40.00	0	0.00	40.15	1	3,526	0.03%
2022/07/20	0	0.00	3	39.82	39.60	-3	3,490	-0.09%
2022/07/19	0	0.00	4	38.63	38.60	-4	3,402	-0.12%
2022/07/15	2.3	36.33	0	0.00	37.55	2.3	3,286	0.07%
2022/07/14	0.1	35.85	0	0.00	36.25	0.1	3,222	0.00%
2022/07/13	0	0.00	1	36.00	35.75	-1	3,171	-0.03%
2022/07/12	1	35.00	1	34.95	34.85	0	3,135	0.00%
2022/07/11	1	37.25	0	0.00	36.60	1	3,088	0.03%
2022/07/04	1	34.70	1	34.75	34.55	0	2,940	0.00%
2022/07/01	2	35.95	3	35.67	34.55	-1	2,934	-0.03%
2022/06/30	0	0.00	6	36.55	35.90	-6	2,892	-0.21%
2022/06/29	4	37.10	0	0.00	37.20	4	2,842	0.14%
2022/06/28	2	38.00	0	0.00	37.95	2	2,805	0.07%
2022/06/27	2	39.00	0	0.00	39.00	2	2,781	0.07%
2022/06/23	2	38.50	6	38.40	38.55	-4	2,726	-0.15%
2022/06/22	2	40.00	0	0.00	39.00	2	2,673	0.07%
2022/06/16	0	0.00	3	47.02	44.70	-3	2,470	-0.12%
2022/06/15	2	50.00	0	0.00	49.75	2	2,387	0.08%
2022/06/14	0	0.00	12	50.14	50.60	-12	2,348	-0.51%
2022/06/13	1	50.20	1	50.20	50.00	0	2,307	0.00%
2022/06/10	3	51.10	0	0.00	51.10	3	2,266	0.13%
2022/06/06	0	0.00	10	50.30	50.20	-10	2,140	-0.47%
2022/06/02	17	50.02	2	50.35	50.40	15	2,125	0.71%
2022/06/01	3	48.95	3	49.13	49.60	0	1,963	0.00%
2022/05/31	3	47.62	2	48.20	48.25	1	1,806	0.06%
2022/05/25	0	0.00	2	44.60	44.55	-2	1,745	-0.11%
2022/05/24	0	0.00	1	44.85	44.40	-1	1,800	-0.06%
2022/05/19	1	44.80	0	0.00	44.85	1	1,872	0.05%
2022/05/13	2	43.58	1	44.30	44.40	1	1,953	0.05%
2022/05/12	1	43.50	1	44.55	43.15	0	1,991	0.00%
2022/05/11	0	0.00	1	44.55	44.15	-1	2,009	-0.05%
2022/05/10	2	43.50	1	44.70	44.60	1	2,093	0.05%
2022/05/09	0	0.00	20	44.79	44.70	-20	2,170	-0.92%
2022/05/05	1.3	45.86	4	45.80	45.45	-2.7	2,198	-0.12%
2022/05/04	0	0.00	5	44.75	44.75	-5	2,204	-0.23%
2022/05/03	0	0.00	4	43.95	44.30	-4	2,239	-0.18%
2022/04/28	0	0.00	2	43.75	43.50	-2	2,326	-0.09%
2022/04/27	0	0.00	1.5	42.24	42.85	-1.5	2,343	-0.06%
2022/04/26	8	44.18	2	44.05	44.00	6	2,325	0.26%
2022/04/25	8	45.09	0	0.00	44.80	8	2,317	0.35%
2022/04/21	2	47.30	0	0.00	47.10	2	2,349	0.09%
2022/04/20	1	47.10	3	46.72	47.10	-2	2,418	-0.08%
2022/04/19	1	46.45	3	46.50	46.25	-2	2,434	-0.08%
2022/04/18	1	45.40	1	45.90	45.65	0	2,511	0.00%
2022/04/15	1	46.05	0	0.00	46.10	1	2,537	0.04%
2022/04/14	0	0.00	2.1	47.27	47.45	-2.1	2,570	-0.08%
2022/04/12	5	46.52	0	0.00	46.10	5	2,646	0.19%
2022/04/11	2	47.75	1	47.70	47.60	1	2,621	0.04%
2022/04/06	1.5	48.83	0	0.00	48.85	1.5	2,656	0.06%
2022/03/30	0	0.00	1	50.00	50.10	-1	2,714	-0.04%
2022/03/29	1	49.55	1	49.75	49.50	0	2,733	0.00%
2022/03/28	1	49.60	1	49.50	49.65	0	2,751	0.00%
2022/03/24	0	0.00	1	50.70	50.90	-1	2,738	-0.04%
2022/03/17	0	0.00	3	49.98	50.30	-3	2,898	-0.10%
2022/03/16	3	48.57	0	0.00	48.40	3	2,882	0.10%
2022/03/15	1	48.90	0	0.00	48.75	1	2,870	0.03%
2022/03/14	1	50.00	0	0.00	50.20	1	2,924	0.03%
2022/03/11	1	50.50	0	0.00	49.95	1	2,991	0.03%
2022/03/10	0	0.00	3	50.40	50.50	-3	3,021	-0.10%
2022/03/09	0	0.00	1	49.10	48.80	-1	3,080	-0.03%
2022/03/08	2	48.65	0	0.00	48.30	2	3,136	0.06%
2022/03/07	1	49.90	0	0.00	50.00	1	3,153	0.03%
2022/03/04	0	0.00	1	52.10	51.70	-1	3,246	-0.03%
2022/03/03	0	0.00	0.2	52.00	52.00	-0.2	3,297	-0.01%
2022/03/01	1	51.10	3	51.37	51.30	-2	3,507	-0.06%
2022/02/25	0	0.00	0.3	50.73	50.60	-0.3	3,573	-0.01%
2022/02/24	1.1	49.61	5.3	49.30	49.20	-4.2	3,643	-0.12%
2022/02/22	6	50.40	0	0.00	50.00	6	3,815	0.16%
2022/02/21	1	51.30	0	0.00	51.50	1	3,828	0.03%
2022/02/18	0	0.00	0.4	51.30	51.50	-0.4	3,877	-0.01%
2022/02/17	1	51.80	0	0.00	51.70	1	3,931	0.03%
2022/02/16	0.8	51.90	1	52.20	51.70	-0.2	4,002	0.00%
2022/02/15	2	51.40	0	0.00	51.20	2	4,080	0.05%
2022/02/14	2	51.55	0	0.00	51.60	2	4,139	0.05%
2022/02/11	0	0.00	2.4	53.20	53.00	-2.4	4,157	-0.06%
2022/02/10	5.1	54.36	1	53.90	53.70	4.1	4,226	0.10%
2022/02/09	1.2	53.85	1	52.90	54.40	0.2	4,347	0.00%
2022/02/08	0	0.00	1	52.60	52.10	-1	4,403	-0.02%
2022/02/07	1	51.70	0	0.00	51.90	1	4,489	0.02%
2022/01/26	1	52.10	0	0.00	52.20	1	4,650	0.02%
2022/01/21	0	0.00	0.2	53.30	53.00	-0.2	5,218	0.00%
2022/01/20	2	53.70	2	53.20	53.30	0	5,229	0.00%
2022/01/19	0.1	53.10	0	0.00	53.20	0.1	5,266	0.00%
2022/01/14	1	52.00	0	0.00	51.90	1	5,469	0.02%
2022/01/11	2	52.60	1	54.00	52.20	1	5,670	0.02%
2022/01/07	2	52.90	0	0.00	52.70	2	5,829	0.03%
2022/01/04	2	54.60	0	0.00	54.30	2	6,025	0.03%
2022/01/03	1	55.70	0	0.00	54.70	1	6,104	0.02%
2021/12/29	0	0.00	6	55.75	55.70	-6	6,262	-0.10%
2021/12/28	0	0.00	1	55.50	55.20	-1	6,429	-0.02%
2021/12/27	0	0.00	1	55.10	55.30	-1	6,487	-0.02%
2021/12/24	0	0.00	1	55.30	55.30	-1	6,582	-0.02%
2021/12/23	1	54.80	0	0.00	54.80	1	6,681	0.01%
2021/12/22	1	55.20	3	55.50	55.50	-2	6,810	-0.03%
2021/12/20	1	54.30	0	0.00	54.10	1	6,999	0.01%
2021/12/16	0	0.00	30	54.90	55.20	-30	7,242	-0.41%
2021/12/15	0	54.10	2	54.65	54.30	-2	7,325	-0.03%
2021/12/14	31	53.81	0	0.00	53.50	31	7,377	0.42%
2021/12/13	0.1	56.00	0	0.00	55.10	0.1	7,484	0.00%
2021/12/08	0	0.00	2	56.65	56.30	-2	7,967	-0.03%
2021/12/07	1	55.50	0	0.00	55.60	1	8,109	0.01%
2021/12/03	1	57.60	1	57.60	57.60	0	8,616	0.00%
2021/12/02	1	56.80	2.2	57.01	56.90	-1.2	8,791	-0.01%
2021/12/01	3	55.90	2	55.60	56.70	1	9,061	0.01%
2021/11/30	2.2	54.49	2	55.70	55.50	0.2	9,265	0.00%
2021/11/29	0	0.00	4	54.15	54.40	-4	9,701	-0.04%
2021/11/26	5	52.94	0	0.00	53.00	5	10,180	0.05%
2021/11/25	6	55.15	1	56.10	54.90	5	10,603	0.05%
2021/11/24	1	55.90	0	0.00	56.00	1	12,244	0.01%
2021/11/23	3	56.53	0	0.00	56.00	3	13,642	0.02%
2021/11/22	1	56.00	0	0.00	57.60	1	13,796	0.01%
2021/11/17	0	0.00	2	57.80	57.70	-2	14,253	-0.01%
2021/11/16	1	56.90	2	58.05	57.40	-1	14,345	-0.01%
2021/11/15	2	58.10	3	57.60	58.30	-1	14,469	-0.01%
2021/11/12	3.3	57.31	0	0.00	57.20	3.3	14,623	0.02%
2021/11/11	2.2	58.44	0	0.00	58.60	2.2	14,677	0.01%
2021/11/09	5	58.70	7	58.76	58.50	-2	14,990	-0.01%
2021/11/08	9	60.48	6	59.20	58.90	3	15,168	0.02%
2021/11/05	2	60.90	6	60.90	61.30	-4	15,129	-0.03%
2021/11/04	0	0.00	1	60.00	59.50	-1	15,237	-0.01%
2021/11/03	5	58.26	3	57.87	58.20	2	15,291	0.01%
2021/11/02	0	0.00	1	60.10	59.80	-1	15,548	-0.01%
2021/11/01	4	60.30	4	60.10	61.50	0	15,592	0.00%
2021/10/29	6.1	59.72	3	59.67	59.40	3.1	15,652	0.02%
2021/10/28	0	0.00	13	57.71	57.70	-13	15,872	-0.08%
2021/10/26	1	57.10	0	0.00	56.80	1	16,845	0.01%
2021/10/25	2	57.45	0	0.00	58.10	2	16,942	0.01%
2021/10/22	1	58.50	2	57.70	57.70	-1	17,212	-0.01%
2021/10/21	3	56.77	1	56.80	56.60	2	17,370	0.01%
2021/10/20	1	58.00	0	0.00	58.00	1	17,637	0.01%
2021/10/19	1	57.50	1	57.60	57.50	0	17,857	0.00%
2021/10/18	1	55.40	0	0.00	55.40	1	18,163	0.01%
2021/10/13	1	53.50	2	52.90	53.50	-1	20,004	0.00%
2021/10/12	2	53.35	0	0.00	52.90	2	20,096	0.01%
2021/10/07	1	55.60	1	56.20	56.30	0	21,687	0.00%
2021/10/05	2	53.95	2	54.40	55.60	0	22,723	0.00%
2021/10/04	0	0.00	1	55.10	54.70	-1	22,591	0.00%
2021/10/01	1	56.90	0	0.00	55.70	1	22,740	0.00%
2021/09/29	3	58.23	7	57.76	57.20	-4	22,762	-0.02%
2021/09/28	1	60.10	3	60.50	60.60	-2	22,649	-0.01%
2021/09/27	5	61.80	0	0.00	60.50	5	22,617	0.02%
2021/09/24	3	63.13	0	0.00	62.90	3	22,495	0.01%
2021/09/23	1	61.20	0	0.00	60.00	1	22,317	0.00%
2021/09/22	1	59.90	5	59.86	59.60	-4	22,350	-0.02%
2021/09/17	1	61.80	0	0.00	62.40	1	22,326	0.00%
2021/09/16	3	62.87	2	62.10	61.80	1	22,421	0.00%
2021/09/15	27	63.66	14	64.22	64.30	13	22,291	0.06%
2021/09/14	2	63.00	43	62.69	64.60	-41	22,151	-0.19%
2021/09/13	3	64.53	0	0.00	64.00	3	21,953	0.01%
2021/09/10	10	65.53	3	65.27	65.60	7	21,916	0.03%
2021/09/09	6	64.88	7	64.96	66.40	-1	21,738	0.00%
2021/09/08	3	64.57	1.5	64.49	63.00	1.5	21,414	0.01%
2021/09/07	2	65.40	3.3	64.99	65.80	-1.3	21,179	-0.01%
2021/09/06	42.2	67.97	10	67.45	66.40	32.2	20,977	0.15%
2021/09/03	12	67.43	3	67.63	67.30	9	20,743	0.04%
2021/09/02	9.4	67.31	9.2	67.48	65.80	0.2	20,805	0.00%
2021/09/01	22	70.05	9	69.68	69.00	13	20,307	0.06%
2021/08/31	6	69.78	8	70.11	71.80	-2	19,856	-0.01%
2021/08/30	39	69.12	31	69.07	70.20	8	19,361	0.04%
2021/08/27	15	65.47	47	67.86	69.10	-32	17,627	-0.18%
2021/08/26	23	62.42	23	62.79	62.90	0	16,152	0.00%
2021/08/25	29	61.96	11	62.35	62.00	18	15,912	0.11%
2021/08/24	17	60.92	20	61.46	62.40	-3	15,598	-0.02%
2021/08/23	1	59.30	1	60.00	60.10	0	15,377	0.00%
2021/08/20	12	58.43	1	58.20	58.20	11	15,262	0.07%
2021/08/19	3	58.03	6	57.50	57.20	-3	15,117	-0.02%
2021/08/18	3	59.00	0.2	56.20	59.40	2.8	14,921	0.02%
2021/08/17	1	54.40	1	55.30	54.30	0	14,733	0.00%
2021/08/16	1	56.70	3	56.83	56.50	-2	14,598	-0.01%
2021/08/13	4	60.63	3	59.57	56.80	1	14,477	0.01%
2021/08/12	3	60.10	4	59.43	60.80	-1	14,211	-0.01%
2021/08/11	5	60.06	5	60.28	58.80	0	13,972	0.00%
2021/08/10	1	60.20	8	60.50	61.00	-7	13,860	-0.05%
2021/08/09	10	61.15	14	61.69	60.40	-4	13,700	-0.03%
2021/08/06	5.2	63.15	5	64.12	61.70	0.2	13,599	0.00%
2021/08/05	9	62.30	12	63.00	63.10	-3	13,217	-0.02%
2021/08/04	10	62.79	7	63.06	62.70	3	13,128	0.02%
2021/08/03	13.2	63.56	10	63.72	63.00	3.2	12,951	0.02%
2021/08/02	9	61.91	10	62.31	63.00	-1	12,488	-0.01%
2021/07/30	11	59.04	12	58.79	59.20	-1	11,748	-0.01%
2021/07/29	8	56.51	15	56.85	57.70	-7	11,553	-0.06%
2021/07/28	10	54.96	8	54.90	55.70	2	11,426	0.02%
2021/07/27	8	58.21	5	58.50	57.50	3	11,225	0.03%
2021/07/26	21.2	59.81	9	59.64	59.90	12.2	11,074	0.11%
2021/07/23	5	58.06	6	57.90	57.20	-1	10,768	-0.01%
2021/07/22	7	59.41	7	59.77	59.50	0	10,663	0.00%
2021/07/21	61	59.26	63	60.29	58.50	-2	10,434	-0.02%
2021/07/20	37	57.15	45	57.32	58.30	-8	9,936	-0.08%
2021/07/19	7	54.54	3	55.43	54.40	4	9,056	0.04%
2021/07/16	2	52.15	1	52.20	53.30	1	8,738	0.01%
2021/07/15	4	52.20	9	52.29	52.40	-5	8,594	-0.06%
2021/07/14	18	55.56	10	55.21	55.90	8	8,222	0.10%
2021/07/13	6	52.42	10	51.77	52.10	-4	6,875	-0.06%
2021/07/12	3	48.03	0	0.00	48.15	3	5,872	0.05%
2021/07/09	0	0.00	2	46.38	46.90	-2	5,727	-0.03%
2021/07/08	4	47.49	2	48.10	46.85	2	5,860	0.03%
2021/07/07	7.3	47.19	8	46.66	47.00	-0.7	5,729	-0.01%
2021/07/06	0	0.00	4	45.84	45.75	-4	5,640	-0.07%
2021/07/05	0	0.00	3	45.50	45.95	-3	5,715	-0.05%
2021/07/01	3	44.60	0	0.00	44.40	3	5,925	0.05%
2021/06/30	0	0.00	1	44.90	45.20	-1	5,954	-0.02%
2021/06/29	4	44.78	0	0.00	44.50	4	5,939	0.07%
2021/06/28	0	0.00	10	45.60	46.00	-10	5,891	-0.17%
2021/06/25	0	0.00	15	44.93	45.80	-15	5,910	-0.25%
2021/06/24	8	44.50	5	44.75	44.30	3	5,780	0.05%
2021/06/23	0	0.00	2	44.45	44.50	-2	5,913	-0.03%
2021/06/22	6	43.90	9	43.70	43.90	-3	5,920	-0.05%
2021/06/21	8	44.40	12	43.84	44.15	-4	5,940	-0.07%
2021/06/17	1	44.00	12	43.62	44.10	-11	6,047	-0.18%
2021/06/16	1	43.90	6	43.84	43.50	-5	6,072	-0.08%
2021/06/15	0	0.00	1	43.85	43.85	-1	6,117	-0.02%
2021/06/11	16	43.93	14	44.13	44.20	2	6,144	0.03%
2021/06/10	23	45.54	9	45.72	44.50	14	6,097	0.23%
2021/06/09	1	44.20	0	0.00	44.20	1	5,872	0.02%
2021/06/03	0	0.00	16	42.60	42.60	-16	6,045	-0.26%
2021/05/31	5	42.25	0	0.00	42.50	5	6,250	0.08%
2021/05/20	0	0.00	6	39.60	39.40	-6	7,100	-0.08%
2021/05/19	1	38.95	1	38.90	39.20	0	7,278	0.00%
2021/05/18	6	37.70	0	0.00	38.80	6	7,498	0.08%
2021/05/17	3	36.28	0.1	35.60	36.15	2.9	7,924	0.04%
2021/05/14	0	0.00	1	38.85	38.55	-1	8,395	-0.01%
2021/05/13	3	37.80	0	0.00	38.35	3	9,064	0.03%
2021/05/11	1.3	41.05	0	0.00	40.55	1.3	9,544	0.01%
2021/05/10	0	0.00	1	43.20	43.00	-1	9,531	-0.01%
2021/05/06	2	42.03	1	40.90	40.90	1	9,609	0.01%
2021/05/05	6	42.42	0	0.00	42.00	6	9,654	0.06%
2021/05/04	5	42.25	5	42.70	42.95	0	9,828	0.00%
2021/05/03	28	45.20	18	45.33	44.70	10	9,932	0.10%
2021/04/29	1.5	47.28	33	47.67	47.20	-31.5	9,931	-0.32%
2021/04/28	5	47.48	16	47.63	48.00	-11	10,555	-0.10%
2021/04/27	22	47.63	0	0.00	47.25	22	10,606	0.21%
2021/04/26	7.1	47.42	31	47.75	47.90	-24	10,663	-0.22%
2021/04/23	2	45.95	0	0.00	46.00	2	10,433	0.02%
2021/04/22	17.3	45.75	1	46.35	44.70	16.3	10,474	0.16%
2021/04/20	2	46.10	2	45.95	46.05	0	10,472	0.00%
2021/04/19	0	0.00	2	45.18	45.35	-2	10,944	-0.02%
2021/04/16	0	0.00	1	45.35	45.05	-1	11,042	-0.01%
2021/04/15	1	44.20	0	0.00	44.50	1	11,014	0.01%
2021/04/14	2	44.38	4	42.80	44.05	-2	11,015	-0.02%
2021/04/13	0	0.00	1	45.40	45.15	-1	10,919	-0.01%
2021/04/12	2.1	46.31	13	46.80	46.10	-11	10,932	-0.10%
2021/04/09	0	0.00	5	46.50	46.70	-5	10,850	-0.05%
2021/04/08	7	46.63	0	0.00	46.75	7	10,773	0.06%
2021/04/07	19	46.70	21	46.69	46.70	-2	10,641	-0.02%
2021/03/30	1	45.20	1	45.40	45.35	0	10,427	0.00%
2021/03/29	2	45.80	1	46.15	45.85	1	10,330	0.01%
2021/03/26	6	45.84	12	46.18	45.90	-6	10,305	-0.06%
2021/03/25	2	45.20	11	45.09	45.20	-9	10,148	-0.09%
2021/03/24	0	0.00	22	44.60	44.60	-22	10,119	-0.22%
2021/03/23	1	45.50	10	45.33	45.20	-9	10,091	-0.09%
2021/03/22	32	45.03	2	44.50	45.10	30	9,994	0.30%
2021/03/19	0	0.00	2	44.15	44.05	-2	9,966	-0.02%
2021/03/18	4	44.33	0	0.00	44.35	4	9,987	0.04%
2021/03/15	11	44.21	1	44.80	43.85	10	10,186	0.10%
2021/03/12	10	44.33	28	44.66	44.25	-18	10,161	-0.18%
2021/03/11	26	43.96	0	0.00	44.15	26	10,189	0.26%
2021/03/10	1	42.80	22	42.86	42.80	-21	10,170	-0.21%
2021/03/09	20	42.26	3	42.85	42.45	17	10,149	0.17%
2021/03/08	2	44.00	2	43.60	43.30	0	10,122	0.00%
2021/03/05	2.2	43.21	0	0.00	43.90	2.2	10,168	0.02%
2021/03/04	1	44.00	1	44.05	43.60	0	10,221	0.00%
2021/03/03	2.1	44.83	0	0.00	44.80	2.1	10,155	0.02%
2021/02/26	10	45.75	0	0.00	45.90	10	10,030	0.10%
2021/02/25	2	45.53	1	46.00	45.35	1	10,222	0.01%
2021/02/24	40	46.45	0	0.00	45.60	40	10,283	0.39%
2021/02/23	7	46.85	6	46.63	46.15	1	10,120	0.01%
2021/02/22	27	46.00	46	45.92	46.80	-19	9,978	-0.19%
2021/02/19	39	46.30	2	46.10	46.15	37	9,808	0.38%
2021/02/18	9.2	48.22	0	0.00	47.50	9.2	9,634	0.10%
2021/02/17	12	48.87	130	48.78	49.00	-118	9,409	-1.25%	大賣/鉅額交易
2021/02/05	17	47.75	61	47.91	47.55	-44	8,932	-0.49%
2021/02/04	7	46.86	59	47.20	47.80	-52	8,421	-0.62%
2021/02/03	4	45.59	12	45.25	45.70	-8	7,728	-0.10%
2021/02/02	101	42.89	2	43.03	43.60	99	7,246	1.37%	大買/
2021/02/01	72	41.42	0	0.00	41.60	72	7,180	1.00%
2021/01/29	27	43.25	14	41.62	41.65	13	7,136	0.18%
2021/01/28	3	43.82	20	43.10	42.80	-17	7,095	-0.24%
2021/01/27	16	44.57	3	44.37	44.25	13	7,018	0.19%
2021/01/26	46	43.84	11	44.31	43.80	35	6,880	0.51%
2021/01/25	8	43.36	30	42.90	43.80	-22	6,672	-0.33%
2021/01/22	38	41.93	15	41.42	42.20	23	6,492	0.35%
2021/01/21	32	43.52	136	42.66	41.60	-104	6,384	-1.63%	大賣/鉅額交易
2021/01/20	10	41.78	60	41.64	42.00	-50	5,695	-0.88%
2021/01/19	15	41.14	2	41.10	40.95	13	5,494	0.24%
2021/01/18	2	39.55	20	39.08	40.25	-18	5,361	-0.34%
2021/01/15	8	40.45	0	0.00	39.90	8	5,287	0.15%
2021/01/14	117	40.73	0	0.00	40.75	117	5,203	2.25%	大買/鉅額交易
2021/01/13	42	40.48	3	40.30	40.40	39	5,162	0.76%
2021/01/12	11	41.49	4	41.51	40.35	7	5,046	0.14%
2021/01/11	0	0.00	10	39.82	40.35	-10	4,488	-0.22%
2021/01/06	0	0.00	10	38.75	38.95	-10	4,378	-0.23%
2021/01/05	4	39.55	2	39.50	39.75	2	4,303	0.05%
2021/01/04	2	38.90	0	0.00	39.00	2	4,202	0.05%
2020/12/30	0	0.00	1	38.15	38.15	-1	4,137	-0.02%
2020/12/29	0	0.00	1	38.15	38.05	-1	4,152	-0.02%
2020/12/28	0	0.00	1	38.50	38.55	-1	4,160	-0.02%
2020/12/24	3	37.92	0	0.00	37.90	3	4,155	0.07%
2020/12/23	1	37.50	0	0.00	37.50	1	4,149	0.02%
2020/12/22	4	37.85	0	0.00	37.10	4	4,176	0.10%
2020/12/18	1	38.25	0	0.00	37.90	1	4,163	0.02%
2020/12/10	3	40.13	0	0.00	40.10	3	4,403	0.07%
2020/12/09	1	39.75	1	40.00	41.05	0	4,306	0.00%
2020/12/08	0	0.00	3	39.37	39.00	-3	4,136	-0.07%
2020/12/07	3	39.37	8	38.94	39.50	-5	4,081	-0.12%
2020/12/04	0	0.00	5	38.70	38.85	-5	3,990	-0.13%
2020/12/03	1	38.05	0	0.00	37.90	1	3,969	0.03%
2020/12/02	1	38.65	6	38.93	38.40	-5	3,929	-0.13%
2020/12/01	0	0.00	2	37.60	38.40	-2	3,859	-0.05%
2020/11/30	1	37.95	1	38.00	37.35	0	3,775	0.00%
2020/11/27	0	0.00	1	37.25	37.15	-1	3,702	-0.03%
2020/11/26	1	37.05	4.1	37.01	37.00	-3.1	3,677	-0.08%
2020/11/25	2	36.80	3	36.68	36.80	-1	3,678	-0.03%
2020/11/24	13	37.79	3	37.73	37.40	10	3,630	0.28%
2020/11/23	1	36.15	1	36.35	37.10	0	3,319	0.00%
2020/11/20	0	0.00	1	35.15	35.20	-1	3,185	-0.03%
2020/11/16	0	0.00	1	35.15	35.15	-1	3,318	-0.03%
2020/11/12	1	34.80	0	0.00	34.80	1	3,481	0.03%
2020/11/09	0	0.00	2	34.40	34.80	-2	3,603	-0.06%
2020/11/06	0	0.00	2	34.18	33.95	-2	3,620	-0.06%
2020/11/04	0	0.00	5	33.20	33.35	-5	3,761	-0.13%
2020/10/30	1	33.35	0	0.00	33.35	1	4,038	0.02%
2020/10/29	1	33.85	25	33.97	34.10	-24	4,100	-0.59%
2020/10/28	0	0.00	2	34.30	34.30	-2	4,352	-0.05%
2020/10/27	0	0.00	20.1	34.65	34.65	-20.1	4,642	-0.43%
2020/10/26	0	0.00	1	34.70	34.25	-1	4,662	-0.02%
2020/10/22	1	33.80	0	0.00	33.70	1	4,735	0.02%
2020/10/21	1	34.00	0	0.00	33.95	1	4,887	0.02%
2020/10/20	1	33.55	0	0.00	33.60	1	5,017	0.02%
2020/10/16	11	33.65	0	0.00	33.30	11	5,070	0.22%
2020/10/15	2	34.00	0	0.00	33.90	2	5,070	0.04%
2020/10/12	0	0.00	1	33.60	33.30	-1	5,010	-0.02%
2020/10/08	2	33.20	0	0.00	33.25	2	5,058	0.04%
2020/10/07	1	33.30	0	0.00	33.50	1	5,122	0.02%
2020/09/28	0	0.00	1	31.60	31.75	-1	5,445	-0.02%
2020/09/24	5	32.10	0	0.00	31.80	5	5,502	0.09%
2020/09/21	0	0.00	1	34.10	33.40	-1	5,656	-0.02%
2020/09/18	0	0.00	0.1	34.20	34.10	-0.1	5,642	0.00%
2020/09/17	2	34.43	1	34.90	34.45	1	5,611	0.02%
2020/09/16	4	35.33	3	35.08	34.70	1	5,604	0.02%
2020/09/15	7	34.50	5	34.68	34.95	2	5,436	0.04%
2020/09/11	5	32.50	0	0.00	32.60	5	5,289	0.09%
2020/09/09	1	32.90	0	0.00	33.05	1	5,330	0.02%
2020/09/08	0	0.00	1	33.00	33.05	-1	5,419	-0.02%
2020/09/04	2	32.53	5	32.35	32.75	-3	5,569	-0.05%
2020/09/02	1	33.05	2	32.80	32.95	-1	5,588	-0.02%
2020/09/01	5	32.50	2	32.45	32.35	3	5,650	0.05%
2020/08/31	21	33.16	0	0.00	32.75	21	5,688	0.37%
2020/08/28	2	33.08	1	33.30	33.35	1	5,865	0.02%
2020/08/27	1	32.60	0	0.00	32.85	1	5,926	0.02%
2020/08/20	18	32.35	0	0.00	32.25	18	5,848	0.31%
2020/08/17	1	35.05	0	0.00	35.00	1	5,772	0.02%
2020/08/13	1	35.00	0	0.00	34.30	1	5,671	0.02%
2020/08/12	0	0.00	1	34.40	34.70	-1	5,644	-0.02%
2020/08/11	7	34.51	0	0.00	34.80	7	5,583	0.13%
2020/08/10	2	35.50	2	35.48	35.30	0	5,515	0.00%
2020/08/07	3	35.30	0	0.00	35.45	3	5,450	0.06%
2020/08/06	10	35.37	2	36.53	35.90	8	5,404	0.15%
2020/08/05	1	36.90	1	36.90	36.70	0	5,255	0.00%
2020/08/04	2	36.35	2	37.00	36.75	0	5,218	0.00%
2020/08/03	1	36.45	1	36.50	36.45	0	5,143	0.00%
2020/07/31	3.1	34.41	46	34.00	34.95	-42.9	4,912	-0.87%
2020/07/30	0	0.00	2	32.15	32.30	-2	4,610	-0.04%
2020/07/28	2	30.88	4	30.61	30.15	-2	4,768	-0.04%
2020/07/27	10	32.97	7	32.34	32.25	3	4,685	0.06%
2020/07/24	2	32.15	0	0.00	32.25	2	4,558	0.04%
2020/07/23	0	0.00	2	31.65	31.80	-2	4,428	-0.05%
2020/07/22	0	0.00	1	31.30	31.15	-1	4,416	-0.02%
2020/07/20	0	0.00	1	30.45	30.55	-1	4,428	-0.02%
2020/07/15	3	31.45	0	0.00	31.40	3	4,523	0.07%
2020/07/14	45	32.00	3	32.00	32.00	42	4,624	0.91%
2020/07/13	0	0.00	1	30.80	31.65	-1	4,571	-0.02%
2020/07/10	6	30.30	5	30.52	30.30	1	4,574	0.02%
2020/07/08	1	31.80	2	31.95	32.15	-1	4,445	-0.02%
2020/07/07	1	32.65	6	32.64	32.80	-5	4,418	-0.11%
2020/07/03	1	32.75	1	32.35	32.30	0	4,460	0.00%
2020/07/02	1	32.10	0	0.00	32.75	1	4,493	0.02%
2020/07/01	0	0.00	7	32.26	32.20	-7	4,460	-0.16%
2020/06/30	0	0.00	3	31.50	31.80	-3	4,413	-0.07%
2020/06/29	1	30.85	0	0.00	31.00	1	4,362	0.02%
2020/06/24	1	30.55	2	31.10	30.85	-1	4,376	-0.02%
2020/06/22	5	30.75	0	0.00	30.80	5	4,451	0.11%
2020/06/19	3	30.88	1	30.65	30.35	2	4,535	0.04%
2020/06/17	0.3	30.30	0	0.00	30.30	0.3	4,537	0.01%
2020/06/15	2	31.10	1	31.35	30.70	1	4,577	0.02%
2020/06/12	1	30.00	1	30.50	30.45	0	4,497	0.00%
2020/06/11	7	30.64	1	31.25	29.60	6	4,459	0.13%
2020/06/09	1	31.10	3	31.02	30.80	-2	4,470	-0.04%
2020/06/08	6	30.78	2	31.45	30.65	4	4,503	0.09%
2020/06/05	1	30.45	0	0.00	30.65	1	4,431	0.02%
2020/06/04	6.2	30.17	2	30.05	30.55	4.2	4,420	0.10%
2020/06/03	1	29.00	0	0.00	29.65	1	4,252	0.02%
2020/05/29	0.7	28.15	0	0.00	28.15	0.7	4,247	0.02%
2020/05/25	0	0.00	2	28.88	29.35	-2	4,181	-0.05%
2020/05/20	0	0.00	3	28.05	27.85	-3	4,022	-0.07%
2020/05/15	1	27.40	1	26.90	27.15	0	3,946	0.00%
2020/05/14	1	27.85	0	0.00	27.15	1	3,911	0.03%
2020/05/13	0	0.00	1	28.00	28.10	-1	3,902	-0.03%
2020/05/11	0	0.00	5	28.15	28.15	-5	3,897	-0.13%
2020/05/05	6	27.94	4	27.86	27.85	2	3,815	0.05%
2020/05/04	1	27.10	3	26.75	27.35	-2	3,726	-0.05%
2020/04/30	0	0.00	2	26.05	26.35	-2	3,590	-0.06%
2020/04/29	0	0.00	5	25.80	25.75	-5	3,554	-0.14%
2020/04/28	2	25.60	0	0.00	25.85	2	3,526	0.06%
2020/04/27	2	25.80	7	25.80	25.75	-5	3,534	-0.14%
2020/04/24	1	25.30	0	0.00	25.50	1	3,513	0.03%
2020/04/22	3	24.65	0	0.00	25.10	3	3,449	0.09%
2020/04/21	2	25.18	0	0.00	24.85	2	3,421	0.06%
2020/04/20	0	0.00	7	25.94	25.90	-7	3,365	-0.21%
2020/04/17	9	25.86	3	26.05	25.25	6	3,304	0.18%
2020/04/13	2	23.98	0	0.00	23.85	2	3,036	0.07%
2020/04/10	5	24.22	0	0.00	24.20	5	3,026	0.17%
2020/04/09	4	24.01	3	23.85	23.95	1	2,994	0.03%
2020/04/08	6	22.84	3	23.00	23.40	3	2,976	0.10%
2020/04/07	5	22.11	0	0.00	22.40	5	2,906	0.17%
2020/03/25	0	0.00	1	21.00	20.90	-1	2,754	-0.04%
2020/03/20	0	0.00	1	20.50	20.50	-1	2,836	-0.04%
2020/03/19	1	18.90	0	0.00	18.90	1	2,825	0.04%
2020/03/13	1	23.45	0	0.00	23.80	1	2,671	0.04%
2020/03/09	1	26.75	1	26.40	26.45	0	2,406	0.00%
2020/03/06	1	27.50	3	27.50	27.40	-2	2,342	-0.09%
2020/03/04	0	0.00	8	26.85	27.00	-8	2,215	-0.36%
2020/03/02	3	26.05	8	26.00	26.10	-5	2,165	-0.23%
2020/02/27	5	26.45	0	0.00	26.40	5	2,173	0.23%
2020/02/25	1	27.70	0	0.00	27.55	1	2,103	0.05%
2020/02/21	0	0.00	1	27.20	27.70	-1	2,087	-0.05%
2020/02/20	1	27.20	0	0.00	27.20	1	2,062	0.05%
2020/02/13	0	0.00	2	27.25	27.20	-2	1,988	-0.10%
2020/02/12	2	27.30	0	0.00	27.40	2	1,964	0.10%
2020/02/07	1	26.85	0	0.00	26.85	1	1,905	0.05%
2020/02/06	1	27.30	5	27.00	27.40	-4	1,885	-0.21%
2020/02/05	3	26.55	0	0.00	26.75	3	1,875	0.16%
2020/02/04	6	26.53	0	0.00	26.55	6	1,850	0.32%
2020/02/03	1	25.65	0	0.00	26.10	1	1,851	0.05%
2020/01/31	2	27.38	3	27.65	27.35	-1	1,831	-0.05%
2020/01/20	0	0.00	1	29.75	29.70	-1	1,912	-0.05%
2020/01/16	0	0.00	1	29.60	29.60	-1	1,920	-0.05%
2020/01/15	1	29.70	0	0.00	29.60	1	1,931	0.05%
2020/01/08	1	29.05	0	0.00	29.00	1	1,921	0.05%
2020/01/03	0	0.00	1	30.55	30.40	-1	1,868	-0.05%
2020/01/02	1	31.80	3	31.35	31.45	-2	1,822	-0.11%
2019/12/27	2	30.85	0	0.00	30.80	2	1,720	0.12%
2019/12/24	5	30.95	7	30.64	30.40	-2	1,683	-0.12%
2019/12/23	2	31.00	4	30.83	30.75	-2	1,663	-0.12%
2019/12/20	1	30.90	2	31.05	30.70	-1	1,624	-0.06%
2019/12/19	0	0.00	5	30.25	30.05	-5	1,510	-0.33%
2019/12/18	0	0.00	2	30.40	30.10	-2	1,458	-0.14%
2019/12/17	5	30.20	3	30.18	30.20	2	1,402	0.14%
2019/12/16	5	29.05	0	0.00	29.05	5	1,370	0.36%
2019/12/13	0	0.00	6	29.13	28.65	-6	1,375	-0.44%
2019/12/12	0	0.00	4	28.75	28.55	-4	1,270	-0.31%
2019/12/09	2	28.50	3	28.33	28.25	-1	1,247	-0.08%
2019/12/06	0	0.00	2	28.30	28.45	-2	1,248	-0.16%
2019/12/03	0	0.00	0.1	27.95	27.70	-0.1	1,268	-0.01%
2019/11/28	1	28.15	0	0.00	27.95	1	1,334	0.07%
2019/11/18	0	0.00	0	27.95	28.00	0	1,339	0.00%
2019/11/08	0	0.00	1	27.70	27.75	-1	1,446	-0.07%
2019/11/06	1	28.65	0	0.00	28.35	1	1,440	0.07%
2019/11/05	1	28.55	0	0.00	28.55	1	1,441	0.07%
2019/11/01	2	28.25	0	0.00	28.30	2	1,446	0.14%
2019/10/09	0	0.00	1	27.70	27.55	-1	1,605	-0.06%
2019/10/07	5	27.95	0	0.00	27.95	5	1,644	0.30%
2019/09/25	0	0.00	1	28.50	28.50	-1	1,652	-0.06%
2019/09/18	0	0.00	30	28.25	28.25	-30	1,605	-1.87%
2019/09/10	0	0.00	2	28.20	28.25	-2	1,622	-0.12%
2019/09/09	0	0.00	2	28.05	27.85	-2	1,629	-0.12%
2019/09/03	2	27.75	0	0.00	27.60	2	1,625	0.12%
2019/08/30	1	27.40	0	0.00	27.30	1	1,576	0.06%
2019/08/28	1	27.20	0	0.00	27.10	1	1,547	0.06%
2019/08/23	0	0.00	1	27.70	27.70	-1	1,531	-0.07%
2019/07/31	8	30.38	0	0.00	30.10	8	1,498	0.53%
2019/07/26	0	0.00	1	31.65	31.70	-1	1,483	-0.07%
2019/07/25	0	0.00	1	31.90	31.80	-1	1,496	-0.07%
2019/07/24	1	31.80	6	31.83	31.55	-5	1,488	-0.34%
2019/07/19	1	29.75	0	0.00	29.95	1	1,449	0.07%
2019/07/17	1	29.85	0	0.00	29.70	1	1,558	0.06%
2019/07/16	1	29.95	0	0.00	30.00	1	1,649	0.06%
2019/07/15	1	29.75	0	0.00	29.75	1	1,707	0.06%
2019/07/11	30	29.62	0	0.00	29.80	30	1,864	1.61%
2019/06/14	0	0.00	2	27.25	27.80	-2	2,803	-0.07%
2019/06/11	1	27.00	0	0.00	27.75	1	2,822	0.04%
2019/06/04	2	27.05	0	0.00	26.90	2	2,860	0.07%
2019/05/09	2	29.43	0	0.00	29.35	2	3,345	0.06%
2019/05/07	2	30.80	0	0.00	30.75	2	3,466	0.06%
2019/04/25	0	0.00	2	32.60	32.45	-2	3,482	-0.06%
2019/04/18	1	33.30	2	33.45	30.90	-1	3,215	-0.03%
2019/04/17	0	0.00	1	32.10	32.00	-1	3,118	-0.03%
2019/04/16	1	32.40	0	0.00	32.35	1	3,065	0.03%
2019/04/12	0	0.00	2	30.65	30.85	-2	2,884	-0.07%
2019/04/03	2	29.15	0	0.00	29.50	2	2,276	0.09%
2019/03/08	0	29.15	0	0.00	29.00	0	2,241	0.00%
2019/03/06	1	29.90	0	0.00	29.75	1	2,291	0.04%
2019/03/05	7	30.20	7	30.36	30.10	0	2,285	0.00%
2019/01/30	1	29.85	1	29.95	29.75	0	2,234	0.00%
2019/01/25	0	0.00	1	28.90	28.90	-1	2,112	-0.05%
2019/01/24	1	28.10	0	0.00	28.10	1	2,094	0.05%
2019/01/23	0	0.00	2	28.45	28.10	-2	2,127	-0.09%
2019/01/21	0	0.00	1	27.70	27.80	-1	2,136	-0.05%
2019/01/16	0	27.00	0	0.00	27.05	0	2,355	0.00%
2018/12/14	0	0.00	5	27.55	27.75	-5	2,825	-0.18%
2018/12/10	3	26.80	0	0.00	27.10	3	2,925	0.10%
2018/12/06	4	27.64	0	0.00	27.40	4	2,906	0.14%
2018/12/05	1	28.85	0	0.00	28.95	1	2,870	0.03%
2018/12/03	1	30.45	0	0.00	30.65	1	2,805	0.04%
2018/11/29	0	0.00	1	29.65	30.05	-1	2,762	-0.04%
2018/11/23	1	28.85	0	0.00	28.50	1	2,814	0.04%
2018/11/22	0	0.00	1	29.55	29.20	-1	2,811	-0.04%
2018/11/21	2	28.68	2	30.08	30.30	0	2,803	0.00%
2018/11/20	2	29.55	0	0.00	29.30	2	2,757	0.07%
2018/11/12	1	29.05	0	0.00	28.95	1	2,678	0.04%
2018/11/09	0	0.00	2	28.35	28.20	-2	2,660	-0.08%
2018/10/04	0	0.00	6	35.62	35.55	-6	2,931	-0.20%
2018/09/26	3	37.68	0	0.00	37.45	3	3,043	0.10%
2018/09/21	6	38.01	0	0.00	37.55	6	3,052	0.20%
2018/09/04	0	0.00	0.2	38.75	38.80	-0.2	3,099	-0.01%
2018/09/03	0	0.00	1	38.55	38.20	-1	3,120	-0.03%
2018/08/31	1	37.20	1	37.45	38.15	0	3,079	0.00%
2018/08/28	1	36.95	0	0.00	37.10	1	3,120	0.03%
2018/08/13	0	0.00	3	38.85	39.90	-3	3,238	-0.09%
2018/08/10	0	0.00	2	40.20	39.70	-2	3,135	-0.06%
2018/07/31	0	0.00	2	38.10	38.15	-2	2,886	-0.07%
2018/07/16	0	0.00	1	35.70	35.65	-1	2,794	-0.04%
2018/07/13	0	0.00	2	33.53	34.20	-2	2,761	-0.07%
2018/07/12	3	32.80	0	0.00	33.30	3	2,780	0.11%
2018/07/04	0	0.00	1	33.95	34.00	-1	3,008	-0.03%
2018/06/01	0	0.00	1	35.50	35.50	-1	4,051	-0.02%
2018/05/29	3	35.40	0	0.00	35.40	3	3,983	0.08%
2018/05/28	0	0.00	1	35.65	35.95	-1	3,970	-0.03%
2018/05/24	1	34.60	0	0.00	34.40	1	3,970	0.03%
2018/05/22	0	0.00	3	35.40	35.30	-3	4,067	-0.07%
2018/05/21	3	35.15	0	0.00	35.30	3	4,184	0.07%
2018/05/18	0	0.00	3	34.85	35.30	-3	4,224	-0.07%
2018/05/17	0	0.00	2	35.08	35.00	-2	4,445	-0.04%
2018/05/10	0	0.00	3	34.30	34.30	-3	4,671	-0.06%
2018/05/09	1	33.90	0	0.00	34.00	1	4,718	0.02%
2018/05/08	1	33.55	0	0.00	34.20	1	4,781	0.02%
2018/04/26	3	32.53	3	32.95	33.00	0	5,269	0.00%
2018/04/24	1	33.95	0	0.00	32.85	1	6,222	0.02%
2018/04/17	0	0.00	5	35.80	36.00	-5	6,588	-0.08%
2018/04/16	5	35.05	0	0.00	35.00	5	6,590	0.08%
2018/04/03	0	0.00	5	38.00	38.05	-5	6,799	-0.07%
2018/03/30	2	38.13	0	0.00	38.15	2	7,000	0.03%
2018/03/28	1	37.65	0	0.00	37.55	1	7,406	0.01%
2018/03/27	0	0.00	6	38.35	37.85	-6	7,408	-0.08%
2018/03/26	0	0.00	4	38.10	37.70	-4	7,413	-0.05%
2018/03/23	1	36.65	0	0.00	37.20	1	7,427	0.01%
2018/03/21	1	37.70	5	37.65	37.60	-4	7,386	-0.05%
2018/03/20	6	37.88	1	37.90	37.90	5	7,407	0.07%
2018/03/19	1	38.50	1	37.80	37.80	0	7,400	0.00%
2018/03/16	2	38.00	0	0.00	37.90	2	7,473	0.03%
2018/03/14	1	38.95	10	39.86	39.80	-9	7,379	-0.12%
2018/03/13	6	38.03	8	38.61	38.80	-2	7,255	-0.03%
2018/03/12	4	38.00	10	38.23	37.95	-6	7,125	-0.08%
2018/03/09	27	37.39	25	37.12	37.15	2	6,989	0.03%
2018/03/07	1	36.20	1	35.75	35.60	0	7,052	0.00%
2018/03/06	5	35.00	5	35.10	35.05	0	7,139	0.00%
2018/03/01	1	35.65	1	35.85	35.85	0	7,611	0.00%
2018/02/26	0	0.00	8	36.17	36.05	-8	7,720	-0.10%
2018/02/23	1	35.00	1	35.70	35.90	0	7,768	0.00%
2018/02/22	17	35.16	4	34.91	34.85	13	7,950	0.16%
2018/02/21	0	0.00	3	33.70	34.95	-3	8,019	-0.04%
2018/02/12	3	32.10	1	32.05	32.10	2	8,202	0.02%
2018/02/09	1	31.05	0	0.00	31.05	1	8,523	0.01%
2018/02/08	0	0.00	10	32.80	33.40	-10	8,495	-0.12%
2018/02/06	3	35.72	1	35.10	34.30	2	8,842	0.02%
2018/02/02	1	37.00	0	0.00	37.25	1	9,186	0.01%
2018/02/01	1	38.60	0	0.00	37.70	1	9,589	0.01%
2018/01/31	1	37.25	16	36.65	38.35	-15	9,867	-0.15%
2018/01/25	2	38.45	8	38.60	38.45	-6	10,086	-0.06%
2018/01/24	0	0.00	2	39.35	39.45	-2	10,143	-0.02%
2018/01/23	2	38.85	0	0.00	38.60	2	10,065	0.02%
2018/01/22	16	39.04	5	39.40	39.45	11	9,953	0.11%
2018/01/19	37	41.55	15	40.79	40.05	22	9,770	0.23%
2018/01/17	1	39.90	0	0.00	39.85	1	8,799	0.01%
2018/01/16	0	0.00	1	41.45	41.00	-1	8,745	-0.01%
2018/01/15	1	40.40	0	0.00	40.40	1	8,718	0.01%
2018/01/12	6	41.19	5	40.97	40.50	1	8,620	0.01%
2018/01/11	2	40.53	13	41.13	41.25	-11	8,492	-0.13%
2018/01/10	2	39.38	0	0.00	39.70	2	8,375	0.02%
2018/01/09	42	41.35	44	40.11	39.80	-2	8,309	-0.02%
2018/01/08	5	39.10	3	39.05	39.00	2	8,051	0.02%
2018/01/05	4	38.20	0	0.00	38.15	4	7,944	0.05%
2018/01/03	0	0.00	1	38.05	37.95	-1	7,908	-0.01%