欣銓 (3264)-日盛-新竹券商分點個股進出

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
77.7
漲跌
--
漲幅
0.00%
成交量
3,866張
產業
上櫃半導體類股▲0.78%
968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－日盛-新竹券商分點個股進出

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

日盛-新竹券商分點個股進出
日盛-新竹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
2023/04/07	0	0.00	0.3	58.02	58.00	-0.3	5,191	0.00%
2023/04/06	0	0.00	77	57.91	58.30	-77	5,139	-1.50%
2023/03/31	3	57.67	2	57.70	57.50	1	5,082	0.02%
2023/03/30	0	0.00	10.1	57.19	57.40	-10.1	5,037	-0.20%
2023/03/29	8	55.70	0	0.00	56.00	8	5,003	0.16%
2023/03/28	10	55.82	5	56.56	56.10	5	4,986	0.10%
2023/03/27	12.5	56.83	1	57.80	56.70	11.5	4,901	0.24%
2023/03/24	8	58.11	0	58.40	58.00	8	4,809	0.17%
2023/03/23	7	57.43	12.1	58.28	58.40	-5.1	4,764	-0.11%
2023/03/22	12	57.78	2	58.00	57.70	10	4,696	0.21%
2023/03/21	1.5	57.53	1.1	57.80	58.00	0.4	4,642	0.01%
2023/03/20	46.1	58.23	0	0.00	57.60	46.1	4,600	1.00%
2023/03/17	1.1	57.02	2	57.65	57.70	-0.9	4,536	-0.02%
2023/03/16	33.1	57.83	1	56.90	57.20	32.1	4,434	0.72%
2023/03/15	5.1	58.90	5.2	58.78	58.50	-0.1	4,213	0.00%
2023/03/14	5	57.56	1	58.20	57.30	4	4,080	0.10%
2023/03/13	1	57.60	1	56.40	57.40	0	3,957	0.00%
2023/03/10	6.1	57.46	3.1	57.71	56.50	3	3,845	0.08%
2023/03/09	9.1	59.07	6.1	59.38	59.40	3	3,717	0.08%
2023/03/08	2	59.80	15	60.19	59.60	-13	3,611	-0.36%
2023/03/07	3.2	58.11	10.1	58.89	58.90	-7	3,442	-0.20%
2023/03/06	1.1	56.64	0	0.00	56.90	1.1	3,315	0.03%
2023/03/03	0	56.10	25	56.24	56.40	-25	3,276	-0.76%
2023/03/02	1	54.70	8	54.70	54.90	-7	3,274	-0.21%
2023/03/01	0.1	55.30	0	0.00	55.10	0.1	3,282	0.00%
2023/02/24	20	56.80	0.1	55.60	56.10	19.9	3,275	0.61%
2023/02/23	1	55.50	3	55.70	56.10	-2	3,201	-0.06%
2023/02/22	11	54.33	0.1	54.80	54.80	10.9	3,171	0.34%
2023/02/21	0	0.00	0	54.60	54.40	0	3,187	0.00%
2023/02/20	10	54.80	0	54.90	54.80	10	3,236	0.31%
2023/02/17	1	54.90	0.1	55.20	55.00	0.9	3,274	0.03%
2023/02/16	8	54.19	0.1	54.40	54.30	7.9	3,295	0.24%
2023/02/15	8.1	54.55	5	54.20	54.30	3.1	3,415	0.09%
2023/02/14	0	0.00	0.1	55.80	55.90	-0.1	3,387	0.00%
2023/02/13	3	55.70	0	0.00	55.90	3	3,474	0.09%
2023/02/10	0	55.70	2.1	55.37	55.30	-2.1	3,588	-0.06%
2023/02/09	0	0.00	0	55.90	56.00	0	3,616	0.00%
2023/02/08	3	56.40	5.1	56.10	56.10	-2.1	3,639	-0.06%
2023/02/07	2.1	56.22	15	56.04	56.40	-12.9	3,581	-0.36%
2023/02/06	0	0.00	6.1	55.55	55.50	-6.1	3,626	-0.17%
2023/02/03	1	55.10	2	55.30	55.10	-1	3,748	-0.03%
2023/02/02	2.1	55.10	29	54.97	54.70	-27	3,735	-0.72%
2023/02/01	0	0.00	0	53.20	53.90	0	3,795	0.00%
2023/01/31	10.1	52.65	0	0.00	52.70	10.1	3,740	0.27%
2023/01/30	0.1	52.60	1	52.60	53.00	-0.9	3,744	-0.03%
2023/01/17	0	0.00	15	51.27	51.10	-15	3,697	-0.41%
2023/01/16	0	50.90	0.1	51.00	50.90	-0.1	3,724	0.00%
2023/01/11	0	0.00	0	50.70	50.50	0	3,854	0.00%
2023/01/10	0	50.80	0	0.00	50.80	0	3,918	0.00%
2023/01/09	3.1	51.06	3	51.00	50.90	0	3,945	0.00%
2023/01/06	0.1	49.99	1.2	50.09	50.10	-1.1	3,930	-0.03%
2023/01/05	0.1	49.95	0	0.00	50.00	0.1	3,981	0.00%
2023/01/03	10	49.60	0	0.00	49.60	10	4,062	0.25%
2022/12/30	0.1	49.00	0.1	49.20	49.60	0	4,069	0.00%
2022/12/29	3	47.70	1.1	47.53	48.30	1.9	4,076	0.05%
2022/12/28	0.1	48.35	0.3	48.63	48.20	-0.3	4,116	-0.01%
2022/12/27	0	0.00	0	49.45	49.30	0	4,117	0.00%
2022/12/23	0	0.00	0	49.80	49.85	0	4,190	0.00%
2022/12/22	5	50.50	0	0.00	50.30	5	4,214	0.12%
2022/12/21	1.1	49.15	1	49.55	49.90	0.1	4,223	0.00%
2022/12/20	1	48.75	10.1	48.27	48.20	-9.1	4,195	-0.22%
2022/12/19	3	50.20	0.1	50.10	50.10	2.9	4,203	0.07%
2022/12/15	0	0.00	0	50.40	50.60	0	4,210	0.00%
2022/12/08	1.2	50.03	0.2	50.50	50.70	1	4,313	0.02%
2022/12/07	0	0.00	4	50.20	50.10	-4	4,324	-0.09%
2022/12/05	6	51.98	6.2	52.05	52.10	-0.2	4,321	0.00%
2022/12/02	0	0.00	3	50.80	51.00	-3	4,380	-0.07%
2022/12/01	10	50.60	0	0.00	50.30	10	4,376	0.23%
2022/11/30	10	49.80	0	49.95	49.80	10	4,355	0.23%
2022/11/29	0	0.00	0.1	49.50	49.55	-0.1	4,402	0.00%
2022/11/28	0.1	50.35	2	50.90	49.65	-1.9	4,372	-0.04%
2022/11/25	10.1	50.10	0.1	49.95	50.10	10.1	4,293	0.23%
2022/11/24	0	0.00	3.1	49.92	49.25	-3.1	4,259	-0.07%
2022/11/23	0	0.00	0	50.00	50.10	0	4,175	0.00%
2022/11/22	1	49.35	1.1	49.65	50.10	-0.1	4,174	0.00%
2022/11/18	0	0.00	0	50.00	50.10	0	4,186	0.00%
2022/11/17	0	0.00	0.1	50.00	50.30	-0.1	4,147	0.00%
2022/11/16	1.1	49.97	5	49.29	50.00	-3.9	4,132	-0.10%
2022/11/15	1	48.95	0.1	49.00	48.90	0.9	4,093	0.02%
2022/11/14	2	48.70	3	49.00	48.70	-1	4,045	-0.02%
2022/11/11	2	48.15	18.1	48.01	48.35	-16.1	3,975	-0.40%
2022/11/10	0	0.00	4	46.70	46.75	-4	3,816	-0.11%
2022/11/09	0	0.00	3	46.02	46.15	-3	3,794	-0.08%
2022/11/08	0.1	45.65	1	46.10	45.30	-0.9	3,716	-0.02%
2022/11/07	3	44.95	2	44.80	44.85	1	3,619	0.03%
2022/11/04	0.1	44.35	2	44.20	44.65	-2	3,607	-0.05%
2022/11/03	2	43.60	0	0.00	44.00	2	3,581	0.06%
2022/11/01	2	43.35	56	43.44	43.95	-54	3,661	-1.47%
2022/10/31	17.1	42.05	0	0.00	41.85	17.1	3,563	0.48%
2022/10/28	9	42.44	16.1	42.49	41.65	-7.1	3,615	-0.20%
2022/10/26	0	0.00	1	40.25	39.70	-1	3,520	-0.03%
2022/10/25	1.1	40.57	2.1	40.94	39.75	-1	3,551	-0.03%
2022/10/24	0.1	39.96	0.1	39.86	39.70	-0.1	3,576	0.00%
2022/10/20	1	38.70	0.1	38.65	38.85	0.9	3,572	0.03%
2022/10/19	3	39.52	0.1	39.50	39.30	2.9	3,566	0.08%
2022/10/18	5	39.71	8	40.00	40.15	-3	3,549	-0.08%
2022/10/14	0	0.00	1	40.00	40.70	-1	3,541	-0.03%
2022/10/13	0.1	39.42	2.2	39.40	38.50	-2.1	3,635	-0.06%
2022/10/12	2	40.20	0	0.00	40.15	2	3,611	0.06%
2022/10/11	6.2	41.71	38	41.55	41.00	-31.9	3,652	-0.87%
2022/10/06	6	44.15	6	43.83	44.15	0	3,702	0.00%
2022/10/05	2	43.90	3	44.02	43.60	-1	3,719	-0.03%
2022/10/04	0	0.00	2	43.50	43.40	-2	3,743	-0.05%
2022/10/03	1	42.45	0	0.00	42.50	1	3,799	0.03%
2022/09/30	5	40.97	0	0.00	41.80	5	3,847	0.13%
2022/09/26	0	0.00	4	40.60	40.65	-4	3,860	-0.10%
2022/09/21	1	43.20	0	0.00	43.20	1	3,920	0.03%
2022/09/19	6	44.93	1	43.90	44.00	5	3,970	0.13%
2022/09/15	0	0.00	1	46.95	46.10	-1	4,002	-0.02%
2022/09/14	0	0.00	1	46.70	46.80	-1	4,046	-0.02%
2022/09/13	2	47.35	0	0.00	46.70	2	4,061	0.05%
2022/09/12	1	46.75	0	0.00	46.65	1	4,086	0.02%
2022/09/08	1	45.95	10	46.15	46.00	-9	4,072	-0.22%
2022/09/07	0	0.00	1	42.70	42.65	-1	4,050	-0.02%
2022/09/06	5	43.00	1	43.70	43.25	4	4,107	0.10%
2022/09/05	1	44.30	0	0.00	43.50	1	4,158	0.02%
2022/09/02	0	0.00	2	45.60	45.60	-2	4,154	-0.05%
2022/08/29	2	44.60	0	0.00	44.80	2	4,249	0.05%
2022/08/24	0	0.00	1	44.40	44.50	-1	4,566	-0.02%
2022/08/22	4	45.10	11	44.81	44.80	-7	4,663	-0.15%
2022/08/19	2	45.90	0	0.00	45.70	2	4,610	0.04%
2022/08/18	0	0.00	1	45.75	45.65	-1	4,581	-0.02%
2022/08/17	2	45.93	5	46.22	45.85	-3	4,553	-0.07%
2022/08/16	0	0.00	1	45.60	45.60	-1	4,514	-0.02%
2022/08/15	0	0.00	3	45.18	44.95	-3	4,458	-0.07%
2022/08/09	1	43.20	4	42.95	43.50	-3	4,269	-0.07%
2022/08/08	6	43.30	7	43.49	43.50	-1	4,212	-0.02%
2022/08/05	0	0.00	4	41.40	41.50	-4	4,074	-0.10%
2022/08/04	0	0.00	15	41.20	41.00	-15	4,032	-0.37%
2022/08/02	5	40.30	1	39.90	40.00	4	3,873	0.10%
2022/08/01	1	41.65	0	0.00	41.20	1	3,837	0.03%
2022/07/29	0	0.00	1	40.75	41.15	-1	3,775	-0.03%
2022/07/28	6	39.11	1	39.45	39.90	5	3,698	0.14%
2022/07/26	1	38.40	11	38.43	38.30	-10	3,615	-0.28%
2022/07/25	5	39.60	0	0.00	39.65	5	3,564	0.14%
2022/07/22	0	0.00	5	40.05	40.15	-5	3,526	-0.14%
2022/07/21	0	0.00	1	40.45	40.45	-1	3,515	-0.03%
2022/07/20	6	39.85	1	40.20	39.60	5	3,490	0.14%
2022/07/19	7	38.39	0	0.00	38.60	7	3,402	0.21%
2022/07/18	0	0.00	3	38.25	38.70	-3	3,375	-0.09%
2022/07/14	0	0.00	5	35.32	36.25	-5	3,222	-0.16%
2022/07/13	5	35.80	0	0.00	35.75	5	3,171	0.16%
2022/07/12	0.1	35.80	0	0.00	34.85	0.1	3,135	0.00%
2022/07/11	15	36.60	0	0.00	36.60	15	3,088	0.49%
2022/07/08	0	0.00	1	36.95	37.25	-1	3,019	-0.03%
2022/07/07	0	0.00	6	34.08	34.50	-6	2,966	-0.20%
2022/07/05	10	34.50	0	0.00	35.10	10	2,965	0.34%
2022/07/04	5	34.55	0	0.00	34.55	5	2,940	0.17%
2022/07/01	7	35.43	0	0.00	34.55	7	2,934	0.24%
2022/06/30	10	36.03	0	0.00	35.90	10	2,892	0.35%
2022/06/29	5	37.60	0	0.00	37.20	5	2,842	0.18%
2022/06/28	2	38.00	11	38.00	37.95	-9	2,805	-0.32%
2022/06/27	6	39.02	1	38.80	39.00	5	2,781	0.18%
2022/06/23	15	37.90	0	0.00	38.55	15	2,726	0.55%
2022/06/22	22.1	39.94	3	40.07	39.00	19.1	2,673	0.71%
2022/06/21	3	40.88	0	0.00	41.00	3	2,602	0.12%
2022/06/20	0	41.15	0	0.00	40.35	0	2,576	0.00%
2022/06/17	7	43.51	2	44.00	43.10	5	2,524	0.20%
2022/06/16	8	46.34	10	45.59	44.70	-2	2,470	-0.08%
2022/06/14	0	0.00	16	50.59	50.60	-16	2,348	-0.68%
2022/06/13	7	50.56	0	0.00	50.00	7	2,307	0.30%
2022/06/10	1	51.00	4	51.00	51.10	-3	2,266	-0.13%
2022/06/09	1	50.60	0	0.00	50.50	1	2,219	0.05%
2022/06/08	0	0.00	2	50.10	50.10	-2	2,172	-0.09%
2022/06/07	1	49.75	0	0.00	50.00	1	2,161	0.05%
2022/06/06	0	0.00	6	49.71	50.20	-6	2,140	-0.28%
2022/06/02	10	50.24	1	50.69	50.40	9	2,125	0.42%
2022/06/01	0	0.00	4	49.88	49.60	-4	1,963	-0.20%
2022/05/31	2	47.98	0	0.00	48.25	2	1,806	0.11%
2022/05/30	2	45.95	0	0.00	47.40	2	1,732	0.12%
2022/05/25	0	0.00	1	44.55	44.55	-1	1,745	-0.06%
2022/05/24	3	44.73	0	0.00	44.40	3	1,800	0.17%
2022/05/13	0	0.00	2	44.10	44.40	-2	1,953	-0.10%
2022/05/12	0	0.00	4	43.40	43.15	-4	1,991	-0.20%
2022/05/10	0	0.00	2	43.90	44.60	-2	2,093	-0.10%
2022/05/03	0	0.00	27.8	43.90	44.30	-27.8	2,239	-1.24%
2022/04/28	0	0.00	1	44.00	43.50	-1	2,326	-0.04%
2022/04/27	2	42.65	0	42.55	42.85	2	2,343	0.08%
2022/04/26	5	44.05	0	0.00	44.00	5	2,325	0.22%
2022/04/25	2	44.75	1	45.20	44.80	1	2,317	0.04%
2022/04/18	1	45.65	0	0.00	45.65	1	2,511	0.04%
2022/04/14	1	47.20	0	0.00	47.45	1	2,570	0.04%
2022/04/13	8	46.30	0	0.00	46.55	8	2,640	0.30%
2022/04/12	7	46.46	0	0.00	46.10	7	2,646	0.26%
2022/04/11	2	48.25	2	47.75	47.60	0	2,621	0.00%
2022/04/07	4	48.30	0	0.00	48.20	4	2,655	0.15%
2022/03/30	0	0.00	3	50.40	50.10	-3	2,714	-0.11%
2022/03/28	24	49.50	0	0.00	49.65	24	2,751	0.87%
2022/03/24	0	0.00	5	50.80	50.90	-5	2,738	-0.18%
2022/03/21	30	50.57	0	0.00	50.30	30	2,829	1.06%
2022/03/17	0	0.00	4	50.20	50.30	-4	2,898	-0.14%
2022/03/15	5	48.80	0	0.00	48.75	5	2,870	0.17%
2022/03/08	0.1	48.95	0	0.00	48.30	0.1	3,136	0.00%
2022/03/04	1	52.20	0	0.00	51.70	1	3,246	0.03%
2022/03/03	5	51.70	0	0.00	52.00	5	3,297	0.15%
2022/02/25	1	49.90	0	0.00	50.60	1	3,573	0.03%
2022/02/24	45	49.82	0	0.00	49.20	45	3,643	1.23%
2022/02/23	5	50.50	1	50.50	50.50	4	3,777	0.11%
2022/02/22	6.1	50.44	0	0.00	50.00	6.1	3,815	0.16%
2022/02/16	5	52.20	0	0.00	51.70	5	4,002	0.12%
2022/02/15	0	0.00	50	51.50	51.20	-50	4,080	-1.23%
2022/02/14	2	51.95	29	51.70	51.60	-27	4,139	-0.65%
2022/02/11	4	53.55	0	0.00	53.00	4	4,157	0.10%
2022/02/10	1.3	54.40	1	53.90	53.70	0.3	4,226	0.01%
2022/02/09	0	0.00	1	53.40	54.40	-1	4,347	-0.02%
2022/01/26	0	0.00	5	52.50	52.20	-5	4,650	-0.11%
2022/01/24	4	51.55	20	53.05	53.00	-16	4,966	-0.32%
2022/01/14	0	0.00	3	51.87	51.90	-3	5,469	-0.05%
2022/01/13	3	51.70	0	0.00	51.70	3	5,598	0.05%
2022/01/12	0.1	52.40	0	0.00	52.00	0.1	5,617	0.00%
2022/01/11	53	52.55	2	53.00	52.20	51	5,670	0.90%
2022/01/10	1	52.70	5	53.00	53.30	-4	5,736	-0.07%
2022/01/07	29	52.78	0	0.00	52.70	29	5,829	0.50%
2022/01/06	14	53.46	1	54.10	54.10	13	5,840	0.22%
2022/01/05	15	54.20	0	0.00	54.60	15	5,891	0.25%
2022/01/04	0	0.00	5	54.30	54.30	-5	6,025	-0.08%
2022/01/03	2.2	54.77	0	0.00	54.70	2.2	6,104	0.04%
2021/12/28	2	55.35	1	55.60	55.20	1	6,429	0.02%
2021/12/24	0	0.00	5	55.10	55.30	-5	6,582	-0.08%
2021/12/20	10	54.80	1	54.10	54.10	9	6,999	0.13%
2021/12/16	21	54.94	0	0.00	55.20	21	7,242	0.29%
2021/12/15	3	54.23	3	54.40	54.30	0	7,325	0.00%
2021/12/14	40.1	53.65	0	0.00	53.50	40.1	7,377	0.54%
2021/12/13	1.2	55.20	1	55.30	55.10	0.2	7,484	0.00%
2021/12/10	1	55.90	0	0.00	55.80	1	7,661	0.01%
2021/12/09	0	0.00	2	56.40	55.70	-2	7,878	-0.03%
2021/12/08	5	55.40	1	56.60	56.30	4	7,967	0.05%
2021/12/07	4	57.05	5	55.58	55.60	-1	8,109	-0.01%
2021/12/06	0	0.00	3	56.87	57.00	-3	8,377	-0.04%
2021/12/03	0	0.00	8.1	57.51	57.60	-8.1	8,616	-0.09%
2021/12/02	1	56.50	0	0.00	56.90	1	8,791	0.01%
2021/11/30	14	55.43	1	55.40	55.50	13	9,265	0.14%
2021/11/29	1	54.40	6	53.10	54.40	-5	9,701	-0.05%
2021/11/26	5.2	53.71	4	53.40	53.00	1.2	10,180	0.01%
2021/11/25	7	55.27	0	0.00	54.90	7	10,603	0.07%
2021/11/24	1	55.80	0	0.00	56.00	1	12,244	0.01%
2021/11/23	2	57.00	4	56.63	56.00	-2	13,642	-0.01%
2021/11/22	8	57.70	20	56.00	57.60	-12	13,796	-0.09%
2021/11/19	8	56.60	4	56.70	56.60	4	13,942	0.03%
2021/11/18	1	58.40	0	0.00	57.30	1	14,141	0.01%
2021/11/17	5	57.40	0	0.00	57.70	5	14,253	0.04%
2021/11/16	10.2	57.02	2	56.80	57.40	8.2	14,345	0.06%
2021/11/15	2	57.90	0	0.00	58.30	2	14,469	0.01%
2021/11/12	20	57.56	13	57.28	57.20	7	14,623	0.05%
2021/11/11	7	58.83	3	58.67	58.60	4	14,677	0.03%
2021/11/10	0	0.00	1	59.40	59.40	-1	14,744	-0.01%
2021/11/09	10	58.50	0.1	58.70	58.50	9.9	14,990	0.07%
2021/11/08	2	60.05	1	61.70	58.90	1	15,168	0.01%
2021/11/05	0.1	60.90	3	60.90	61.30	-2.9	15,129	-0.02%
2021/11/04	1	59.80	9	59.72	59.50	-8	15,237	-0.05%
2021/11/03	0	0.00	4	57.75	58.20	-4	15,291	-0.03%
2021/11/02	2	60.40	27	60.00	59.80	-25	15,548	-0.16%
2021/11/01	4	60.70	9	60.88	61.50	-5	15,592	-0.03%
2021/10/29	7	59.73	5	60.18	59.40	2	15,652	0.01%
2021/10/28	2	57.70	0	0.00	57.70	2	15,872	0.01%
2021/10/26	0	0.00	1	58.10	56.80	-1	16,845	-0.01%
2021/10/25	5	57.70	0	0.00	58.10	5	16,942	0.03%
2021/10/22	0	0.00	1	58.50	57.70	-1	17,212	-0.01%
2021/10/21	15	56.73	5	59.00	56.60	10	17,370	0.06%
2021/10/20	2	58.00	0.5	58.00	58.00	1.5	17,637	0.01%
2021/10/19	0	0.00	6	57.10	57.50	-6	17,857	-0.03%
2021/10/18	0	0.00	2	55.10	55.40	-2	18,163	-0.01%
2021/10/15	3	56.53	3	56.23	56.70	0	18,840	0.00%
2021/10/13	0	0.00	1	53.60	53.50	-1	20,004	0.00%
2021/10/12	1	53.20	1	53.10	52.90	0	20,096	0.00%
2021/10/08	3	55.77	21	55.95	55.90	-18	20,389	-0.09%
2021/10/06	2	55.30	0	0.00	54.10	2	22,623	0.01%
2021/10/05	35	54.83	3	55.60	55.60	32	22,723	0.14%
2021/10/04	10	55.05	40.1	55.04	54.70	-30.1	22,591	-0.13%
2021/10/01	3	56.27	5	55.60	55.70	-2	22,740	-0.01%
2021/09/30	11.1	58.10	0	0.00	58.50	11.1	22,859	0.05%
2021/09/29	5.2	57.63	2.1	58.03	57.20	3.1	22,762	0.01%
2021/09/28	2	60.35	4	60.40	60.60	-2	22,649	-0.01%
2021/09/27	4.2	61.13	0	0.00	60.50	4.2	22,617	0.02%
2021/09/24	7	62.04	15.1	62.38	62.90	-8.1	22,495	-0.04%
2021/09/23	6	60.75	0.1	60.20	60.00	5.9	22,317	0.03%
2021/09/22	10.1	60.14	0	0.00	59.60	10.1	22,350	0.05%
2021/09/17	0	0.00	3	61.90	62.40	-3	22,326	-0.01%
2021/09/16	3	62.60	5	62.44	61.80	-2	22,421	-0.01%
2021/09/15	37	64.13	3.3	63.63	64.30	33.8	22,291	0.15%
2021/09/14	15	64.07	7	63.03	64.60	8	22,151	0.04%
2021/09/13	48	64.10	1.1	65.66	64.00	47	21,953	0.21%
2021/09/10	10.1	65.52	1.7	66.29	65.60	8.4	21,916	0.04%
2021/09/09	9	66.14	3	66.37	66.40	6	21,738	0.03%
2021/09/08	54	64.79	44.7	65.09	63.00	9.3	21,414	0.04%
2021/09/07	0.5	64.20	0	0.00	65.80	0.5	21,179	0.00%
2021/09/06	5	67.88	5.1	68.10	66.40	-0.1	20,977	0.00%
2021/09/03	7	67.31	6.1	67.77	67.30	1	20,743	0.00%
2021/09/02	22.1	66.67	13	67.78	65.80	9.1	20,805	0.04%
2021/09/01	43	69.70	13.2	70.08	69.00	29.8	20,307	0.15%
2021/08/31	7.1	70.26	14	71.21	71.80	-6.9	19,856	-0.03%
2021/08/30	112	69.14	159	68.99	70.20	-47	19,361	-0.24%	大買/大賣/
2021/08/27	87	67.94	131.2	67.17	69.10	-44.2	17,627	-0.25%	大賣/
2021/08/26	17	62.62	13.1	62.74	62.90	3.9	16,152	0.02%
2021/08/25	17	62.17	10.7	61.68	62.00	6.3	15,912	0.04%
2021/08/24	13	60.84	1	60.50	62.40	12	15,598	0.08%
2021/08/23	6	59.68	14.1	59.01	60.10	-8.1	15,377	-0.05%
2021/08/20	0	57.70	2.3	57.97	58.20	-2.3	15,262	-0.01%
2021/08/19	38.1	58.01	25.8	57.76	57.20	12.3	15,117	0.08%
2021/08/18	9	58.16	14	56.01	59.40	-5	14,921	-0.03%
2021/08/17	0.1	54.20	14	55.37	54.30	-13.9	14,733	-0.09%
2021/08/16	9	56.52	6	57.08	56.50	3	14,598	0.02%
2021/08/13	38	59.37	8	57.14	56.80	30	14,477	0.21%
2021/08/12	13.2	58.91	1	60.50	60.80	12.2	14,211	0.09%
2021/08/11	6	59.57	30	60.43	58.80	-24	13,972	-0.17%
2021/08/10	19	59.41	7	60.37	61.00	12	13,860	0.09%
2021/08/09	9	61.34	13	61.40	60.40	-4	13,700	-0.03%
2021/08/06	25	63.34	18	63.81	61.70	7	13,599	0.05%
2021/08/05	21	62.41	5	62.70	63.10	16	13,217	0.12%
2021/08/04	14	62.73	4	62.63	62.70	10	13,128	0.08%
2021/08/03	32	63.77	34	63.90	63.00	-2	12,951	-0.02%
2021/08/02	61	62.87	71.7	61.91	63.00	-10.7	12,488	-0.09%
2021/07/30	32	58.91	22.1	58.88	59.20	9.9	11,748	0.08%
2021/07/29	9	56.66	11	56.59	57.70	-2	11,553	-0.02%
2021/07/28	11	55.15	15	53.23	55.70	-4	11,426	-0.04%
2021/07/27	12.1	58.04	2	58.75	57.50	10.1	11,225	0.09%
2021/07/26	2	58.95	57	59.84	59.90	-55	11,074	-0.50%
2021/07/23	14	58.03	13	58.05	57.20	1	10,768	0.01%
2021/07/22	7	59.50	35	59.53	59.50	-28	10,663	-0.26%
2021/07/21	81	59.70	130	59.85	58.50	-49	10,434	-0.47%	大賣/
2021/07/20	35	58.02	54	57.51	58.30	-19	9,936	-0.19%
2021/07/19	21	55.00	5.3	54.80	54.40	15.7	9,056	0.17%
2021/07/16	11	52.31	15	52.01	53.30	-4	8,738	-0.05%
2021/07/15	26.2	52.23	8	52.74	52.40	18.2	8,594	0.21%
2021/07/14	37.1	55.51	47	56.56	55.90	-9.9	8,222	-0.12%
2021/07/13	17	50.80	63	51.95	52.10	-46	6,875	-0.67%
2021/07/12	0	0.00	1	48.15	48.15	-1	5,872	-0.02%
2021/07/09	0	0.00	1	47.00	46.90	-1	5,727	-0.02%
2021/07/08	6	47.76	4	47.19	46.85	2	5,860	0.03%
2021/07/07	0	0.00	101	46.93	47.00	-101	5,729	-1.76%	大賣/鉅額交易
2021/07/06	5	45.70	0	45.70	45.75	5	5,640	0.09%
2021/07/05	2	45.83	0	0.00	45.95	2	5,715	0.03%
2021/07/02	0	0.00	5	44.50	45.20	-5	5,800	-0.09%
2021/07/01	2	44.70	2	44.55	44.40	0	5,925	0.00%
2021/06/30	0	0.00	1	44.65	45.20	-1	5,954	-0.02%
2021/06/29	4	44.84	12	45.45	44.50	-8	5,939	-0.13%
2021/06/28	2	45.40	2	45.60	46.00	0	5,891	0.00%
2021/06/25	3	45.60	209	45.76	45.80	-206	5,910	-3.49%	大賣/鉅額交易
2021/06/23	24	44.22	26	44.13	44.50	-2	5,913	-0.03%
2021/06/21	2	43.65	0	0.00	44.15	2	5,940	0.03%
2021/06/18	0	0.00	5	44.45	44.50	-5	5,988	-0.08%
2021/06/17	0	0.00	2	43.65	44.10	-2	6,047	-0.03%
2021/06/15	0	0.00	3	43.85	43.85	-3	6,117	-0.05%
2021/06/10	5	45.61	9	45.36	44.50	-4	6,097	-0.07%
2021/06/09	0	0.00	4	44.16	44.20	-4	5,872	-0.07%
2021/06/08	7	43.59	12	43.99	44.10	-5	5,903	-0.08%
2021/06/07	2	42.45	15	42.52	43.00	-13	5,914	-0.22%
2021/06/04	4	42.00	0	0.00	41.95	4	5,935	0.07%
2021/06/02	0	0.00	1	42.80	42.55	-1	6,102	-0.02%
2021/06/01	1	42.85	2	43.13	42.80	-1	6,152	-0.02%
2021/05/31	1	42.30	10	42.60	42.50	-9	6,250	-0.14%
2021/05/28	2	42.50	37	41.89	42.55	-35	6,332	-0.55%
2021/05/27	0	0.00	1	40.40	40.95	-1	6,428	-0.02%
2021/05/26	0	0.00	5	40.90	40.60	-5	6,573	-0.08%
2021/05/24	1	39.30	1	39.45	39.60	0	6,805	0.00%
2021/05/21	11	39.54	0	0.00	39.65	11	6,941	0.16%
2021/05/19	16	39.13	2	38.80	39.20	14	7,278	0.19%
2021/05/18	7	37.73	0	0.00	38.80	7	7,498	0.09%
2021/05/17	2	36.10	0	0.00	36.15	2	7,924	0.03%
2021/05/14	5	38.60	2	38.95	38.55	3	8,395	0.04%
2021/05/13	4	36.98	1	37.95	38.35	3	9,064	0.03%
2021/05/12	7	38.73	20	37.91	38.40	-13	9,528	-0.14%
2021/05/11	31	40.61	3	40.55	40.55	28	9,544	0.29%
2021/05/10	1	43.15	0	0.00	43.00	1	9,531	0.01%
2021/05/07	0	0.00	1	42.55	42.55	-1	9,559	-0.01%
2021/05/06	1	40.90	1	41.50	40.90	0	9,609	0.00%
2021/05/05	13	42.32	0	0.00	42.00	13	9,654	0.13%
2021/05/04	107	43.31	3	42.75	42.95	104	9,828	1.06%	大買/鉅額交易
2021/05/03	212	45.11	97	45.40	44.70	115	9,932	1.16%	大買/鉅額交易
2021/04/29	13	47.65	3	47.60	47.20	10	9,931	0.10%
2021/04/28	24	47.99	12	48.06	48.00	12	10,555	0.11%
2021/04/27	13	47.19	0	0.00	47.25	13	10,606	0.12%
2021/04/26	12	47.56	10	47.83	47.90	2	10,663	0.02%
2021/04/22	58	46.04	2	45.68	44.70	56	10,474	0.53%
2021/04/21	0	0.00	11	46.32	46.10	-11	10,437	-0.11%
2021/04/20	1	46.35	27	45.81	46.05	-26	10,472	-0.25%
2021/04/19	1	45.20	3	45.20	45.35	-2	10,944	-0.02%
2021/04/16	2	44.65	2	45.00	45.05	0	11,042	0.00%
2021/04/15	1	44.55	10	44.30	44.50	-9	11,014	-0.08%
2021/04/14	15	44.17	0	0.00	44.05	15	11,015	0.14%
2021/04/13	16	45.43	1	45.10	45.15	15	10,919	0.14%
2021/04/12	5	46.40	8	46.75	46.10	-3	10,932	-0.03%
2021/04/09	1	46.15	0	0.00	46.70	1	10,850	0.01%
2021/04/08	1	46.50	1	46.40	46.75	0	10,773	0.00%
2021/04/07	7	46.41	5.4	46.75	46.70	1.6	10,641	0.02%
2021/04/06	0	0.00	1	45.50	45.70	-1	10,496	-0.01%
2021/04/01	0	0.00	2	45.05	44.90	-2	10,468	-0.02%
2021/03/31	1	45.00	0	0.00	45.00	1	10,460	0.01%
2021/03/30	13	45.28	14	45.56	45.35	-1	10,427	-0.01%
2021/03/29	2	45.95	2	46.00	45.85	0	10,330	0.00%
2021/03/26	5	45.79	14	46.11	45.90	-9	10,305	-0.09%
2021/03/25	1	45.20	1	45.00	45.20	0	10,148	0.00%
2021/03/24	10	45.00	0	0.00	44.60	10	10,119	0.10%
2021/03/23	11	45.15	5	45.76	45.20	6	10,091	0.06%
2021/03/22	9	44.96	1	44.40	45.10	8	9,994	0.08%
2021/03/19	0	0.00	1	44.10	44.05	-1	9,966	-0.01%
2021/03/18	2	44.48	1	44.50	44.35	1	9,987	0.01%
2021/03/16	0	0.00	0.5	43.95	43.80	-0.5	10,040	0.00%
2021/03/15	0	0.00	3	43.95	43.85	-3	10,186	-0.03%
2021/03/12	0	0.00	2	44.38	44.25	-2	10,161	-0.02%
2021/03/11	3	43.73	1	43.65	44.15	2	10,189	0.02%
2021/03/10	1	42.95	0	0.00	42.80	1	10,170	0.01%
2021/03/09	11	42.45	1	42.20	42.45	10	10,149	0.10%
2021/03/08	4	43.53	0	0.00	43.30	4	10,122	0.04%
2021/03/05	1	43.90	0	0.00	43.90	1	10,168	0.01%
2021/03/04	9	43.75	2	44.20	43.60	7	10,221	0.07%
2021/03/03	9	45.01	7	44.70	44.80	2	10,155	0.02%
2021/03/02	2	46.38	0	0.00	45.50	2	10,088	0.02%
2021/02/26	9	45.69	0	0.00	45.90	9	10,030	0.09%
2021/02/25	1	45.35	3	45.37	45.35	-2	10,222	-0.02%
2021/02/24	7	46.03	12.3	46.05	45.60	-5.3	10,283	-0.05%
2021/02/23	15	46.50	0	0.00	46.15	15	10,120	0.15%
2021/02/22	30.3	46.05	24	45.88	46.80	6.3	9,978	0.06%
2021/02/19	28	46.08	3	46.25	46.15	25	9,808	0.25%
2021/02/18	35.5	47.46	6	48.22	47.50	29.5	9,634	0.31%
2021/02/17	16	48.40	110	48.34	49.00	-94	9,409	-1.00%	大賣/
2021/02/05	87	47.86	28	47.78	47.55	59	8,932	0.66%
2021/02/04	22	46.89	53.1	47.54	47.80	-31.1	8,421	-0.37%
2021/02/03	11	45.78	54.3	45.90	45.70	-43.3	7,728	-0.56%
2021/02/02	0	0.00	34	43.22	43.60	-34	7,246	-0.47%
2021/02/01	32	41.17	1	41.65	41.60	31	7,180	0.43%
2021/01/29	15	41.85	1	42.45	41.65	14	7,136	0.20%
2021/01/28	13	43.45	12	43.38	42.80	1	7,095	0.01%
2021/01/27	5	44.80	6	44.41	44.25	-1	7,018	-0.01%
2021/01/26	0	0.00	2	44.70	43.80	-2	6,880	-0.03%
2021/01/25	4	43.00	21	43.46	43.80	-17	6,672	-0.25%
2021/01/22	7	41.24	1.8	42.03	42.20	5.2	6,492	0.08%
2021/01/21	22	42.90	80	44.42	41.60	-58	6,384	-0.91%
2021/01/20	3	41.27	0.6	41.40	42.00	2.4	5,695	0.04%
2021/01/19	20	41.05	2	41.35	40.95	18	5,494	0.33%
2021/01/18	15	38.90	0	0.00	40.25	15	5,361	0.28%
2021/01/15	5	40.40	4	40.23	39.90	1	5,287	0.02%
2021/01/14	0.1	40.20	0	0.00	40.75	0.1	5,203	0.00%
2021/01/12	6.6	42.37	49	42.05	40.35	-42.4	5,046	-0.84%
2021/01/11	0.3	40.00	13	39.72	40.35	-12.7	4,488	-0.28%
2021/01/08	5	38.70	10	38.70	38.55	-5	4,357	-0.11%
2021/01/07	0	0.00	1	38.70	38.90	-1	4,347	-0.02%
2021/01/06	25	38.96	4.3	39.46	38.95	20.7	4,378	0.47%
2021/01/05	17	39.75	8	39.90	39.75	9	4,303	0.21%
2021/01/04	0	0.00	1	39.05	39.00	-1	4,202	-0.02%
2020/12/31	0	0.00	1	38.65	38.65	-1	4,173	-0.02%
2020/12/29	6	38.10	11	38.11	38.05	-5	4,152	-0.12%
2020/12/28	11	38.54	0	0.00	38.55	11	4,160	0.26%
2020/12/25	0.7	38.10	0	0.00	38.45	0.7	4,141	0.02%
2020/12/23	0	0.00	3	37.40	37.50	-3	4,149	-0.07%
2020/12/22	0	0.00	0.8	37.10	37.10	-0.8	4,176	-0.02%
2020/12/21	0.8	37.75	1	37.95	37.90	-0.2	4,174	0.00%
2020/12/18	1	37.72	34	37.85	37.90	-33	4,163	-0.79%
2020/12/17	11	38.15	0	0.00	38.30	11	4,162	0.26%
2020/12/16	2	38.75	0	0.00	38.65	2	4,164	0.05%
2020/12/15	10	38.20	0	0.00	38.15	10	4,202	0.24%
2020/12/10	3.4	40.33	21.8	40.12	40.10	-18.5	4,403	-0.42%
2020/12/09	11.8	39.80	28.3	40.71	41.05	-16.4	4,306	-0.38%
2020/12/08	0	0.00	3	39.90	39.00	-3	4,136	-0.07%
2020/12/07	1	38.70	0	0.00	39.50	1	4,081	0.02%
2020/12/02	0.2	38.40	13	38.86	38.40	-12.9	3,929	-0.33%
2020/12/01	1	38.10	2	38.30	38.40	-1	3,859	-0.03%
2020/11/30	2	37.85	51	37.53	37.35	-49	3,775	-1.30%
2020/11/27	0	0.00	2	37.15	37.15	-2	3,702	-0.05%
2020/11/26	1	36.70	2	36.88	37.00	-1	3,677	-0.03%
2020/11/25	28	36.84	1	36.80	36.80	27	3,678	0.73%
2020/11/24	5	37.66	17	37.81	37.40	-12	3,630	-0.33%
2020/11/23	51	37.09	34	36.42	37.10	17	3,319	0.51%
2020/11/20	0	0.00	4.1	35.05	35.20	-4.1	3,185	-0.13%
2020/11/19	20.6	34.92	120	34.80	34.85	-99.4	3,193	-3.11%	大賣/
2020/11/18	5	35.15	6	35.19	35.10	-1	3,224	-0.03%
2020/11/17	10	35.35	6	35.61	35.35	4	3,246	0.12%
2020/11/16	10	35.23	3	35.18	35.15	7	3,318	0.21%
2020/11/13	0	0.00	0	34.80	34.80	0	3,385	0.00%
2020/11/12	12	35.00	14.5	35.06	34.80	-2.5	3,481	-0.07%
2020/11/11	6	34.69	5	34.70	34.75	1	3,532	0.03%
2020/11/10	5	34.45	0	0.00	34.60	5	3,568	0.14%
2020/11/09	26	34.48	9	34.59	34.80	17	3,603	0.47%
2020/11/06	13	33.92	0	0.00	33.95	13	3,620	0.36%
2020/11/05	30	33.52	2	33.80	34.00	28	3,702	0.76%
2020/11/02	12	32.78	1	32.95	32.95	11	3,984	0.28%
2020/10/30	7	33.70	0	0.00	33.35	7	4,038	0.17%
2020/10/29	12	33.76	0	0.00	34.10	12	4,100	0.29%
2020/10/27	0	0.00	15	34.49	34.65	-15	4,642	-0.32%
2020/10/26	2	34.50	22	34.57	34.25	-20	4,662	-0.43%
2020/10/23	1	34.10	15	34.13	34.15	-14	4,608	-0.30%
2020/10/21	0	0.00	18	34.09	33.95	-18	4,887	-0.37%
2020/10/16	1	33.75	0	0.00	33.30	1	5,070	0.02%
2020/10/15	4	33.93	7	34.30	33.90	-3	5,070	-0.06%
2020/10/14	5	34.28	11.3	33.90	34.40	-6.3	5,048	-0.13%
2020/10/13	3	33.37	3.3	33.37	33.55	-0.3	5,005	-0.01%
2020/10/12	3	33.60	0	0.00	33.30	3	5,010	0.06%
2020/10/07	1	33.45	1	33.40	33.50	0	5,122	0.00%
2020/10/06	0	0.00	11	33.62	33.30	-11	5,170	-0.21%
2020/10/05	1	32.80	13	33.19	33.10	-12	5,263	-0.23%
2020/09/30	1	32.55	0	0.00	32.65	1	5,318	0.02%
2020/09/28	0	0.00	16	31.29	31.75	-16	5,445	-0.29%
2020/09/25	36	31.18	0	0.00	30.90	36	5,483	0.66%
2020/09/24	32	31.85	0	0.00	31.80	32	5,502	0.58%
2020/09/22	3	32.90	0	0.00	33.25	3	5,604	0.05%
2020/09/21	2	33.38	0	0.00	33.40	2	5,656	0.04%
2020/09/18	20	34.15	1	34.10	34.10	19	5,642	0.34%
2020/09/17	0	0.00	5	34.55	34.45	-5	5,611	-0.09%
2020/09/16	27	35.14	40	34.95	34.70	-13	5,604	-0.23%
2020/09/15	153	34.55	18	34.25	34.95	135	5,436	2.48%	大買/鉅額交易
2020/09/08	50	33.05	0	0.00	33.05	50	5,419	0.92%
2020/09/07	1	32.70	0	0.00	32.35	1	5,447	0.02%
2020/09/04	2	32.38	0	0.00	32.75	2	5,569	0.04%
2020/09/01	0.1	32.40	0	0.00	32.35	0.1	5,650	0.00%
2020/08/28	2	33.00	0	0.00	33.35	2	5,865	0.03%
2020/08/26	0	0.00	12	33.45	33.00	-12	5,919	-0.20%
2020/08/25	0	0.00	1	32.55	32.65	-1	5,890	-0.02%
2020/08/24	3	32.05	1	32.15	32.15	2	5,881	0.03%
2020/08/21	0	0.00	1	32.70	32.70	-1	5,853	-0.02%
2020/08/20	24	31.80	1	31.10	32.25	23	5,848	0.39%
2020/08/19	5	33.75	1	34.10	33.75	4	5,801	0.07%
2020/08/18	5	34.13	3	34.00	33.95	2	5,846	0.03%
2020/08/14	0	0.00	1	34.50	34.80	-1	5,708	-0.02%
2020/08/13	2	34.60	0	0.00	34.30	2	5,671	0.04%
2020/08/12	5	34.55	22	34.67	34.70	-17	5,644	-0.30%
2020/08/11	2	34.50	0	0.00	34.80	2	5,583	0.04%
2020/08/10	33	35.59	0	0.00	35.30	33	5,515	0.60%
2020/08/07	4	35.41	3	35.28	35.45	1	5,450	0.02%
2020/08/06	1	35.45	3	36.47	35.90	-2	5,404	-0.04%
2020/08/05	1	36.80	10	36.64	36.70	-9	5,255	-0.17%
2020/08/04	4	36.73	2	36.48	36.75	2	5,218	0.04%
2020/08/03	12	36.01	116	36.20	36.45	-104	5,143	-2.02%	大賣/鉅額交易
2020/07/31	8	34.58	31	34.79	34.95	-23	4,912	-0.47%
2020/07/30	10	32.00	15	31.80	32.30	-5	4,610	-0.11%
2020/07/29	0	0.00	1	30.55	30.90	-1	4,649	-0.02%
2020/07/28	11	30.71	5	31.99	30.15	6	4,768	0.13%
2020/07/27	12	33.12	12.1	32.71	32.25	-0.1	4,685	0.00%
2020/07/24	11	32.20	15	32.23	32.25	-4	4,558	-0.09%
2020/07/21	1	31.05	0	0.00	31.00	1	4,419	0.02%
2020/07/17	3	30.83	1	30.80	30.50	2	4,447	0.04%
2020/07/16	1	31.20	0	0.00	31.00	1	4,482	0.02%
2020/07/15	23	32.13	2	31.40	31.40	21	4,523	0.46%
2020/07/13	0	0.00	1	30.90	31.65	-1	4,571	-0.02%
2020/07/10	6	30.58	8	30.29	30.30	-2	4,574	-0.04%
2020/07/08	6	31.93	0	0.00	32.15	6	4,445	0.13%
2020/07/07	4	32.51	16	32.74	32.80	-12	4,418	-0.27%
2020/07/06	3	32.65	2	32.88	32.65	1	4,426	0.02%
2020/07/03	0	0.00	13	32.45	32.30	-13	4,460	-0.29%
2020/07/02	0	0.00	21	32.85	32.75	-21	4,493	-0.47%
2020/06/30	1	31.55	18	31.53	31.80	-17	4,413	-0.39%
2020/06/24	1	30.75	0	0.00	30.85	1	4,376	0.02%
2020/06/23	0	0.00	10	30.80	30.85	-10	4,435	-0.23%
2020/06/22	0	0.00	10	30.75	30.80	-10	4,451	-0.22%
2020/06/17	1	30.65	0	0.00	30.30	1	4,537	0.02%
2020/06/16	1	31.00	0	0.00	30.70	1	4,530	0.02%
2020/06/12	0	0.00	4	30.19	30.45	-4	4,497	-0.09%
2020/06/11	0.2	29.60	4	30.60	29.60	-3.8	4,459	-0.09%
2020/06/10	9	30.83	3	30.80	30.80	6	4,402	0.14%
2020/06/09	10	30.92	15	31.07	30.80	-5	4,470	-0.11%
2020/06/08	5	31.01	6	31.00	30.65	-1	4,503	-0.02%
2020/06/05	3	30.65	6	30.65	30.65	-3	4,431	-0.07%
2020/06/04	2	30.43	41	30.52	30.55	-39	4,420	-0.88%
2020/06/03	2	29.55	5	29.20	29.65	-3	4,252	-0.07%
2020/06/01	0	0.00	5	28.45	28.70	-5	4,240	-0.12%
2020/05/29	0.2	28.15	0	0.00	28.15	0.2	4,247	0.00%
2020/05/28	0	28.30	0	0.00	28.30	0	4,255	0.00%
2020/05/27	1	28.85	1	29.00	28.80	0	4,249	0.00%
2020/05/26	3	29.12	2	29.18	28.95	1	4,241	0.02%
2020/05/25	3	29.28	9	28.96	29.35	-6	4,181	-0.14%
2020/05/22	0	0.00	21	28.10	28.05	-21	4,050	-0.52%
2020/05/21	5	27.95	5	28.10	28.10	0	4,023	0.00%
2020/05/19	0	0.00	4	28.00	28.10	-4	4,008	-0.10%
2020/05/15	0	0.00	10	27.25	27.15	-10	3,946	-0.25%
2020/05/14	0	0.00	5	27.80	27.15	-5	3,911	-0.13%
2020/05/13	2	27.95	0	0.00	28.10	2	3,902	0.05%
2020/05/12	0	0.00	84	27.75	27.75	-84	3,890	-2.16%
2020/05/11	15	28.20	20	28.27	28.15	-5	3,897	-0.13%
2020/05/08	2	28.38	0	0.00	28.05	2	3,872	0.05%
2020/05/07	3	27.83	3	27.93	28.10	0	3,859	0.00%
2020/05/06	2	28.18	11	27.78	27.80	-9	3,840	-0.23%
2020/05/05	13	27.87	2	27.85	27.85	11	3,815	0.29%
2020/05/04	2	27.25	6	27.22	27.35	-4	3,726	-0.11%
2020/04/30	1	26.00	13	26.18	26.35	-12	3,590	-0.33%
2020/04/29	5	25.95	0	0.00	25.75	5	3,554	0.14%
2020/04/28	11	25.59	5	25.65	25.85	6	3,526	0.17%
2020/04/27	0	0.00	10	25.85	25.75	-10	3,534	-0.28%
2020/04/23	5	25.60	0	0.00	25.55	5	3,487	0.14%
2020/04/22	0	0.00	1	25.00	25.10	-1	3,449	-0.03%
2020/04/21	4	25.75	3	24.85	24.85	1	3,421	0.03%
2020/04/20	0	0.00	7	25.89	25.90	-7	3,365	-0.21%
2020/04/17	3	25.95	3	26.15	25.25	0	3,304	0.00%
2020/04/16	2	24.65	9	24.39	24.70	-7	3,136	-0.22%
2020/04/15	4	24.55	0	0.00	24.55	4	3,114	0.13%
2020/04/14	15	24.33	3	24.40	24.40	12	3,060	0.39%
2020/04/13	14	23.87	15	23.88	23.85	-1	3,036	-0.03%
2020/04/10	0	0.00	1	24.45	24.20	-1	3,026	-0.03%
2020/04/09	8	23.78	110	24.10	23.95	-102	2,994	-3.41%	大賣/鉅額交易
2020/04/08	10	22.80	5	22.75	23.40	5	2,976	0.17%
2020/04/07	0.6	22.40	5	21.95	22.40	-4.4	2,906	-0.15%
2020/04/01	10	20.73	1	21.10	20.85	9	2,783	0.32%
2020/03/31	116	20.75	0	0.00	20.85	116	2,757	4.21%	大買/鉅額交易
2020/03/30	5	20.30	5	20.45	20.50	0	2,727	0.00%
2020/03/27	11	20.76	3	21.32	20.80	8	2,718	0.29%
2020/03/26	18	20.77	24	20.77	20.80	-6	2,676	-0.22%
2020/03/25	9	21.24	9	21.14	20.90	0	2,754	0.00%
2020/03/24	47	20.36	0	0.00	20.25	47	2,706	1.74%
2020/03/23	5	19.60	0	0.00	19.65	5	2,728	0.18%
2020/03/20	9	20.07	1	20.30	20.50	8	2,836	0.28%
2020/03/19	67	19.08	0	0.00	18.90	67	2,825	2.37%
2020/03/18	3	21.50	0	0.00	21.00	3	2,828	0.11%
2020/03/17	6	21.33	84	21.83	21.50	-78	2,823	-2.76%
2020/03/16	12	23.11	3	23.20	22.35	9	2,763	0.33%
2020/03/13	32	23.69	0	0.00	23.80	32	2,671	1.20%
2020/03/12	53	25.52	5	25.50	25.10	48	2,557	1.88%
2020/03/11	45	27.06	3	27.25	26.75	42	2,497	1.68%
2020/03/09	1	26.40	0	0.00	26.45	1	2,406	0.04%
2020/03/06	1	27.30	0	0.00	27.40	1	2,342	0.04%
2020/03/05	5	27.85	2	27.98	27.30	3	2,300	0.13%
2020/03/03	17	26.65	52	26.75	26.55	-35	2,187	-1.60%
2020/03/02	5	26.20	0	0.00	26.10	5	2,165	0.23%
2020/02/26	33	27.31	0	0.00	27.40	33	2,128	1.55%
2020/02/24	20	27.55	0	0.00	27.55	20	2,091	0.96%
2020/02/20	5	27.40	0	0.00	27.20	5	2,062	0.24%
2020/02/19	2	27.35	0	0.00	27.35	2	2,047	0.10%
2020/02/13	20	27.75	0	0.00	27.20	20	1,988	1.01%
2020/02/10	6	26.40	0	0.00	26.45	6	1,929	0.31%
2020/02/05	3	26.70	0	0.00	26.75	3	1,875	0.16%
2020/02/03	25	26.12	0	0.00	26.10	25	1,851	1.35%
2020/01/31	10	27.50	10	27.50	27.35	0	1,831	0.00%
2020/01/30	58	27.70	0	0.00	27.20	58	1,937	2.99%
2020/01/20	10	29.75	3	29.80	29.70	7	1,912	0.37%
2020/01/16	5	29.60	0	0.00	29.60	5	1,920	0.26%
2020/01/15	0.9	29.60	0	0.00	29.60	0.9	1,931	0.05%
2020/01/13	0	0.00	1	29.25	29.40	-1	1,931	-0.05%
2020/01/09	0	0.00	1	29.50	29.20	-1	1,932	-0.05%
2020/01/07	1	29.15	0	0.00	29.10	1	1,917	0.05%
2020/01/06	0	0.00	7	29.94	29.55	-7	1,896	-0.37%
2020/01/03	2	30.40	0	0.00	30.40	2	1,868	0.11%
2020/01/02	11	31.80	0.3	31.45	31.45	10.7	1,822	0.59%
2019/12/27	0	0.00	1	30.75	30.80	-1	1,720	-0.06%
2019/12/26	0	0.00	1	30.65	30.75	-1	1,712	-0.06%
2019/12/25	0	0.00	2	30.30	30.55	-2	1,689	-0.12%
2019/12/24	1	30.50	3	30.73	30.40	-2	1,683	-0.12%
2019/12/23	28	30.94	33	31.10	30.75	-5	1,663	-0.30%
2019/12/20	1.4	30.91	6	30.93	30.70	-4.6	1,624	-0.28%
2019/12/19	1	30.35	0	0.00	30.05	1	1,510	0.07%
2019/12/18	2	30.38	60	30.49	30.10	-58	1,458	-3.98%
2019/12/17	5.1	29.85	100	29.94	30.20	-94.9	1,402	-6.77%
2019/12/16	6	29.02	0	0.00	29.05	6	1,370	0.44%
2019/12/13	20	29.01	67	29.03	28.65	-47	1,375	-3.42%
2019/12/12	9	28.70	24	28.65	28.55	-15	1,270	-1.18%
2019/12/11	8	28.33	22	28.35	28.25	-14	1,236	-1.13%
2019/12/10	1	28.20	0	0.00	28.30	1	1,238	0.08%
2019/12/09	14	28.34	0	0.00	28.25	14	1,247	1.12%
2019/12/06	61	28.28	30	28.40	28.45	31	1,248	2.48%
2019/12/05	0	0.00	1	28.10	28.15	-1	1,244	-0.08%
2019/12/02	5	27.35	105	27.36	27.45	-100	1,287	-7.77%	大賣/
2019/11/27	0	0.00	10	28.20	28.05	-10	1,343	-0.74%
2019/11/26	0	0.00	1	28.30	28.05	-1	1,358	-0.07%
2019/11/22	10	27.68	0	0.00	27.75	10	1,342	0.74%
2019/11/21	0	0.00	1	27.80	27.85	-1	1,357	-0.07%
2019/11/20	6	28.00	0	0.00	28.00	6	1,357	0.44%
2019/11/19	0	0.00	1	28.05	28.30	-1	1,351	-0.07%
2019/11/14	0	0.00	20	27.50	27.45	-20	1,409	-1.42%
2019/11/12	1	27.45	0	0.00	27.55	1	1,444	0.07%
2019/11/11	1	27.35	0	0.00	27.35	1	1,445	0.07%
2019/11/07	12	28.10	0	0.00	27.95	12	1,447	0.83%
2019/10/31	18	28.51	2	28.35	28.40	16	1,470	1.09%
2019/10/30	10	28.55	0	0.00	28.50	10	1,465	0.68%
2019/10/29	14	29.01	12	28.73	28.65	2	1,472	0.14%
2019/10/24	105	27.88	0	0.00	28.10	105	1,404	7.47%	大買/鉅額交易
2019/10/21	10	27.20	0	0.00	27.70	10	1,543	0.65%
2019/10/16	31	27.70	0	0.00	27.50	31	1,579	1.96%
2019/10/15	10	27.65	0	0.00	27.65	10	1,590	0.63%
2019/10/08	10	28.00	0	0.00	27.90	10	1,617	0.62%
2019/10/02	0	0.00	2	28.05	27.85	-2	1,658	-0.12%
2019/10/01	0	0.00	107	28.04	28.10	-107	1,655	-6.46%	大賣/鉅額交易
2019/09/27	0	0.00	1	28.15	27.90	-1	1,657	-0.06%
2019/09/25	1	28.55	0	0.00	28.50	1	1,652	0.06%
2019/09/24	12	28.88	5	28.95	28.95	7	1,667	0.42%
2019/09/23	0	0.00	3	28.92	28.85	-3	1,670	-0.18%
2019/09/20	2	28.60	0	0.00	28.80	2	1,704	0.12%
2019/09/19	1	29.00	27	28.88	28.60	-26	1,695	-1.53%
2019/09/17	20	27.80	7	27.79	27.75	13	1,573	0.83%
2019/09/05	31	28.15	5	28.13	28.20	26	1,623	1.60%
2019/09/03	0	0.00	5	27.60	27.60	-5	1,625	-0.31%
2019/09/02	30	27.23	3	27.15	27.45	27	1,606	1.68%
2019/08/30	2	27.30	0	0.00	27.30	2	1,576	0.13%
2019/08/29	5	27.00	0	0.00	27.10	5	1,563	0.32%
2019/08/26	22	27.04	25	27.07	26.90	-3	1,539	-0.19%
2019/08/20	14	28.16	6	28.23	27.90	8	1,544	0.52%
2019/08/19	1	29.45	0	0.00	29.80	1	1,512	0.07%
2019/08/16	1	28.80	5	29.16	29.05	-4	1,491	-0.27%
2019/08/15	13	28.72	1	28.90	28.75	12	1,476	0.81%
2019/08/14	0	0.00	3	29.30	29.10	-3	1,465	-0.20%
2019/08/13	15	28.83	5	28.70	28.75	10	1,482	0.67%
2019/08/08	5	28.75	0	0.00	28.75	5	1,497	0.33%
2019/08/07	1	28.75	0	0.00	28.75	1	1,503	0.07%
2019/08/06	7	28.09	8	27.93	28.90	-1	1,519	-0.07%
2019/08/05	24	28.97	0	0.00	28.70	24	1,516	1.58%
2019/08/02	18	29.36	14	29.45	29.10	4	1,510	0.26%
2019/08/01	10	30.00	0	0.00	29.85	10	1,504	0.66%
2019/07/31	3	30.25	3	30.35	30.10	0	1,498	0.00%
2019/07/30	4	30.41	0.1	30.35	30.35	3.9	1,483	0.27%
2019/07/29	2	31.58	2	31.48	31.30	0	1,473	0.00%
2019/07/26	0	0.00	4	31.80	31.70	-4	1,483	-0.27%
2019/07/25	8	31.79	24	31.97	31.80	-16	1,496	-1.07%
2019/07/24	4	31.69	10	31.90	31.55	-6	1,488	-0.40%
2019/07/23	0	0.00	1	30.75	30.95	-1	1,441	-0.07%
2019/07/22	0	0.00	1	30.10	30.15	-1	1,430	-0.07%
2019/07/19	5	29.90	2	29.90	29.95	3	1,449	0.21%
2019/07/18	0	0.00	1	29.25	29.25	-1	1,501	-0.07%
2019/07/17	6	29.90	0	0.00	29.70	6	1,558	0.38%
2019/07/16	3	29.80	0	0.00	30.00	3	1,649	0.18%
2019/07/11	5	29.70	0	0.00	29.80	5	1,864	0.27%
2019/07/08	0	0.00	1	29.10	29.00	-1	2,152	-0.05%
2019/07/05	0	0.00	1	29.20	29.25	-1	2,282	-0.04%
2019/07/04	1	28.95	0	0.00	29.10	1	2,436	0.04%
2019/07/02	1	29.25	2	29.35	29.35	-1	2,679	-0.04%
2019/07/01	3	29.40	1	29.40	29.40	2	2,727	0.07%
2019/06/28	82	28.48	85	28.49	28.95	-3	2,715	-0.11%
2019/06/27	1	28.65	1	28.50	28.50	0	2,708	0.00%
2019/06/20	1	27.80	4	27.75	27.90	-3	2,736	-0.11%
2019/06/19	0	0.00	3	27.50	27.70	-3	2,791	-0.11%
2019/06/18	3	27.15	0	0.00	27.15	3	2,779	0.11%
2019/06/14	3	27.20	4	27.34	27.80	-1	2,803	-0.04%
2019/06/13	2	27.55	2	27.35	27.35	0	2,811	0.00%
2019/06/12	1	27.25	0	27.75	27.80	1	2,829	0.03%
2019/06/10	2	26.83	0	0.00	26.90	2	2,798	0.07%
2019/06/06	1	26.85	0	0.00	26.65	1	2,835	0.04%
2019/05/31	0	0.00	2	27.00	27.20	-2	2,915	-0.07%
2019/05/29	0	0.00	1	26.35	26.50	-1	3,013	-0.03%
2019/05/28	3	26.20	0	0.00	25.80	3	3,064	0.10%
2019/05/24	4	26.28	0	0.00	26.45	4	3,142	0.13%
2019/05/23	1	26.35	0	0.00	26.35	1	3,157	0.03%
2019/05/22	3	26.90	0	0.00	26.90	3	3,163	0.09%
2019/05/20	10	26.80	0	0.00	26.95	10	3,191	0.31%
2019/05/17	2	27.30	2	27.20	27.35	0	3,188	0.00%
2019/05/16	0	0.00	3	28.60	27.85	-3	3,179	-0.09%
2019/05/15	1	28.45	1	28.50	28.20	0	3,185	0.00%
2019/05/14	3	27.10	16	27.65	28.25	-13	3,233	-0.40%
2019/05/13	1	29.15	0	0.00	28.30	1	3,256	0.03%
2019/05/10	0	0.00	2	29.20	29.20	-2	3,293	-0.06%
2019/05/09	1	30.10	12	29.70	29.35	-11	3,345	-0.33%
2019/05/08	2	30.20	0	0.00	30.20	2	3,372	0.06%
2019/05/07	40	30.79	0	0.00	30.75	40	3,466	1.15%
2019/05/06	0	0.00	6	30.85	30.50	-6	3,521	-0.17%
2019/05/03	1	32.00	1	31.80	31.70	0	3,502	0.00%
2019/05/02	2	31.95	1	31.80	31.50	1	3,493	0.03%
2019/04/30	0	0.00	1.3	31.38	31.65	-1.3	3,523	-0.04%
2019/04/29	0	0.00	1.1	32.00	31.60	-1.1	3,527	-0.03%
2019/04/26	1	31.70	2	31.68	31.65	-1	3,505	-0.03%
2019/04/24	0	0.00	2	32.80	32.00	-2	3,463	-0.06%
2019/04/23	2	32.45	3	32.48	32.50	-1	3,400	-0.03%
2019/04/22	0	0.00	3	32.53	32.75	-3	3,333	-0.09%
2019/04/19	6	31.78	2	32.43	31.60	4	3,262	0.12%
2019/04/18	12	31.85	2	32.13	30.90	10	3,215	0.31%
2019/04/17	1	32.20	25	32.11	32.00	-24	3,118	-0.77%
2019/04/16	0	0.00	1	31.90	32.35	-1	3,065	-0.03%
2019/04/15	24	31.98	16	32.29	32.00	8	3,012	0.26%
2019/04/11	1	30.80	0	0.00	30.20	1	2,805	0.04%
2019/04/10	2	30.88	2	31.08	31.40	0	2,672	0.00%
2019/04/09	3	31.33	3	31.03	31.40	0	2,513	0.00%
2019/04/08	31	29.79	1	29.50	29.70	30	2,339	1.28%
2019/04/03	2	29.40	0	0.00	29.50	2	2,276	0.09%
2019/04/02	0.5	28.65	0	0.00	28.85	0.5	2,212	0.02%
2019/04/01	0	0.00	0.3	28.70	28.65	-0.3	2,206	-0.01%
2019/03/29	0	0.00	0	28.60	28.50	0	2,191	0.00%
2019/03/27	0	0.00	4	29.00	28.95	-4	2,167	-0.18%
2019/03/19	11	29.15	2	29.25	29.20	9	2,069	0.43%
2019/03/18	1	28.90	0	0.00	29.15	1	2,063	0.05%
2019/03/15	0	0.00	3	29.23	28.70	-3	2,063	-0.15%
2019/03/13	1	29.40	0	0.00	29.25	1	2,122	0.05%
2019/03/12	2	29.43	0	0.00	29.60	2	2,197	0.09%
2019/03/11	3	29.03	1	28.70	29.05	2	2,207	0.09%
2019/03/08	2	28.83	7	28.91	29.00	-5	2,241	-0.22%
2019/03/07	1	29.25	1	29.55	29.15	0	2,263	0.00%
2019/03/05	1	30.30	0	0.00	30.10	1	2,285	0.04%
2019/02/27	1	29.65	0	0.00	30.00	1	2,197	0.05%
2019/02/26	7	30.29	0	0.00	30.10	7	2,152	0.33%
2019/02/21	1	30.30	1	30.30	30.30	0	2,172	0.00%
2019/02/20	1	29.65	2	29.80	30.00	-1	2,164	-0.05%
2019/02/13	4	29.14	0	0.00	29.00	4	2,299	0.17%
2019/02/12	2	29.80	27	29.86	30.05	-25	2,249	-1.11%
2019/02/11	0	0.00	1	30.05	30.05	-1	2,249	-0.04%
2019/01/30	8	29.79	0	0.00	29.75	8	2,234	0.36%
2019/01/29	0	0.00	27	29.44	29.50	-27	2,198	-1.23%
2019/01/28	0	0.00	6	29.88	29.65	-6	2,166	-0.28%
2019/01/25	2	28.75	0	0.00	28.90	2	2,112	0.09%
2019/01/24	29	28.13	21	28.20	28.10	8	2,094	0.38%
2019/01/23	0	0.00	5	28.40	28.10	-5	2,127	-0.23%
2019/01/22	0	0.00	10	28.20	28.30	-10	2,150	-0.47%
2019/01/21	4	27.60	8	27.94	27.80	-4	2,136	-0.19%
2019/01/18	1	27.20	0	0.00	27.35	1	2,203	0.05%
2019/01/17	0	0.00	1	27.40	27.10	-1	2,337	-0.04%
2019/01/15	1	26.60	0	0.00	26.65	1	2,370	0.04%
2019/01/14	4	26.90	0	0.00	26.70	4	2,402	0.17%
2019/01/11	6	27.00	0	0.00	26.90	6	2,483	0.24%
2019/01/07	1	25.60	0	0.00	25.90	1	2,527	0.04%
2019/01/04	17	25.60	2	25.85	25.35	15	2,674	0.56%
2019/01/03	1	26.45	0	0.00	26.10	1	2,689	0.04%
2018/12/27	20	26.10	0	0.00	26.00	20	2,727	0.73%
2018/12/26	5	26.15	0	0.00	25.90	5	2,747	0.18%
2018/12/25	5	25.95	1	25.95	26.00	4	2,746	0.15%
2018/12/21	4	26.05	0	0.00	26.15	4	2,784	0.14%
2018/12/20	10	26.37	0	0.00	26.30	10	2,773	0.36%
2018/12/19	0	0.00	5	27.28	27.00	-5	2,767	-0.18%
2018/12/18	14	27.05	0	0.00	27.20	14	2,763	0.51%
2018/12/17	4	27.45	0	0.00	27.40	4	2,799	0.14%
2018/12/14	0	0.00	3	27.70	27.75	-3	2,825	-0.11%
2018/12/13	11	27.51	0	0.00	27.55	11	2,863	0.38%
2018/12/12	24	27.40	0	0.00	27.50	24	2,866	0.84%
2018/12/11	0	0.00	2	27.20	27.20	-2	2,869	-0.07%
2018/12/07	1	27.40	0	0.00	27.50	1	2,923	0.03%
2018/12/06	4	27.51	0	0.00	27.40	4	2,906	0.14%
2018/12/05	1	29.00	7	28.91	28.95	-6	2,870	-0.21%
2018/12/04	0	0.00	22	30.76	30.50	-22	2,815	-0.78%
2018/12/03	0	0.00	14	30.50	30.65	-14	2,805	-0.50%
2018/11/30	2	30.40	0	0.00	29.50	2	2,778	0.07%
2018/11/29	1	29.60	1	30.25	30.05	0	2,762	0.00%
2018/11/28	0	0.00	2	29.10	29.15	-2	2,741	-0.07%
2018/11/27	0	0.00	2	28.53	28.70	-2	2,775	-0.07%
2018/11/26	2	28.60	0	0.00	28.25	2	2,794	0.07%
2018/11/23	1	28.55	1	28.55	28.50	0	2,814	0.00%
2018/11/22	3	29.57	10	29.30	29.20	-7	2,811	-0.25%
2018/11/21	12	30.23	2	28.88	30.30	10	2,803	0.36%
2018/11/20	0	0.00	2	29.40	29.30	-2	2,757	-0.07%
2018/11/19	0	0.00	2	30.08	30.15	-2	2,732	-0.07%
2018/11/16	0	0.00	3	29.72	29.70	-3	2,738	-0.11%
2018/11/15	5	29.71	3	29.80	29.90	2	2,759	0.07%
2018/11/14	0	0.00	7	29.93	29.80	-7	2,760	-0.25%
2018/11/13	5	28.74	2	29.28	29.40	3	2,715	0.11%
2018/11/12	2	28.88	0	0.00	28.95	2	2,678	0.07%
2018/11/09	0	0.00	1	28.40	28.20	-1	2,660	-0.04%
2018/11/08	2	28.03	1	28.30	28.05	1	2,705	0.04%
2018/11/06	1	26.65	0	0.00	26.50	1	2,798	0.04%
2018/11/05	30	27.80	0	0.00	27.85	30	2,967	1.01%
2018/11/02	34	28.11	0	0.00	27.80	34	3,017	1.13%
2018/11/01	6.4	27.31	1	27.50	27.70	5.4	2,999	0.18%
2018/10/31	28	26.84	0	0.00	26.85	28	3,011	0.93%
2018/10/30	4	25.76	5	25.55	26.05	-1	3,012	-0.03%
2018/10/29	8	24.79	8	24.93	25.15	0	3,036	0.00%
2018/10/26	3	24.73	8	25.04	25.30	-5	3,061	-0.16%
2018/10/25	44	25.26	6	25.20	25.20	38	3,021	1.26%
2018/10/24	1	28.00	0	0.00	28.00	1	2,927	0.03%
2018/10/23	1	28.30	1	28.30	28.20	0	2,923	0.00%
2018/10/22	1	28.70	1.4	28.54	28.75	-0.4	2,944	-0.01%
2018/10/19	14	26.99	3	27.03	27.40	11	2,932	0.38%
2018/10/18	1	27.80	1	27.85	27.85	0	2,889	0.00%
2018/10/17	1	28.65	1	29.00	28.55	0	2,880	0.00%
2018/10/16	1	29.15	0	0.00	28.70	1	2,894	0.03%
2018/10/15	18	29.48	1	29.05	28.90	17	2,968	0.57%
2018/10/12	27	28.76	115	28.44	28.85	-88	2,954	-2.98%	大賣/
2018/10/11	13	30.00	0	0.00	30.00	13	2,835	0.46%
2018/10/09	7	33.23	2	33.20	33.30	5	2,863	0.17%
2018/10/08	4	33.35	6	33.88	33.35	-2	2,915	-0.07%
2018/10/05	7	33.78	4	34.69	34.40	3	2,951	0.10%
2018/10/04	1	35.55	0	0.00	35.55	1	2,931	0.03%
2018/10/03	1	36.95	0	0.00	36.60	1	2,930	0.03%
2018/10/02	3	37.15	2	37.30	36.95	1	2,962	0.03%
2018/10/01	1	36.60	25	36.39	37.55	-24	2,996	-0.80%
2018/09/28	1	37.25	0	0.00	36.50	1	3,015	0.03%
2018/09/27	0	0.00	2	37.70	37.10	-2	3,030	-0.07%
2018/09/26	6	37.70	3	37.98	37.45	3	3,043	0.10%
2018/09/25	6	37.57	0	0.00	37.45	6	3,050	0.20%
2018/09/21	15	38.10	1	38.25	37.55	14	3,052	0.46%
2018/09/20	1	37.85	0	0.00	37.85	1	3,020	0.03%
2018/09/19	2	37.95	1	37.55	37.55	1	3,032	0.03%
2018/09/18	2	36.68	0	0.00	36.80	2	3,011	0.07%
2018/09/17	0	0.00	3	36.60	36.40	-3	3,026	-0.10%
2018/09/14	0	0.00	2	36.80	36.90	-2	3,019	-0.07%
2018/09/13	3	36.53	3	36.95	36.15	0	2,997	0.00%
2018/09/12	0	0.00	24	36.18	36.60	-24	3,029	-0.79%
2018/09/11	2	36.50	0	0.00	36.45	2	3,072	0.07%
2018/09/10	1	36.85	1	36.60	36.30	0	3,073	0.00%
2018/09/07	26	37.52	9	38.37	37.20	17	3,065	0.55%
2018/09/06	2	38.45	0	0.00	38.85	2	3,075	0.07%
2018/09/05	3	38.88	0	0.00	38.90	3	3,086	0.10%
2018/09/04	11	38.95	0	0.00	38.80	11	3,099	0.35%
2018/09/03	1	38.50	0	0.00	38.20	1	3,120	0.03%
2018/08/31	0	0.00	4	37.66	38.15	-4	3,079	-0.13%
2018/08/30	0	0.00	1	37.80	37.45	-1	3,103	-0.03%
2018/08/29	0	0.00	0.5	36.90	37.00	-0.5	3,102	-0.02%
2018/08/28	5	37.30	1	37.25	37.10	4	3,120	0.13%
2018/08/27	0	0.00	1	36.20	36.80	-1	3,154	-0.03%
2018/08/24	10	35.70	0	0.00	35.60	10	3,170	0.32%
2018/08/23	1	35.20	0	35.30	35.30	1	3,249	0.03%
2018/08/22	0	0.00	1	35.95	35.70	-1	3,270	-0.03%
2018/08/21	2	37.70	0	0.00	38.15	2	3,266	0.06%
2018/08/16	0	0.00	1	38.50	38.70	-1	3,318	-0.03%
2018/08/15	1	38.50	0	0.00	38.45	1	3,311	0.03%
2018/08/14	0	0.00	16	40.19	39.75	-16	3,271	-0.49%
2018/08/13	2	39.55	2	40.00	39.90	0	3,238	0.00%
2018/08/10	102	39.92	4	40.39	39.70	98	3,135	3.13%	大買/
2018/08/09	0	0.00	10	38.88	38.80	-10	2,966	-0.34%
2018/08/01	0	0.00	1	38.60	38.25	-1	2,902	-0.03%
2018/07/31	0	0.00	5	38.10	38.15	-5	2,886	-0.17%
2018/07/30	0	0.00	17	37.26	37.60	-17	2,894	-0.59%
2018/07/26	0	0.00	0.3	37.05	37.20	-0.3	2,906	-0.01%
2018/07/25	0	0.00	25	37.14	36.85	-25	2,894	-0.86%
2018/07/19	5	36.35	0	0.00	36.30	5	2,808	0.18%
2018/07/17	5	35.85	26	36.42	36.20	-21	2,835	-0.74%
2018/07/13	0	0.00	1	33.90	34.20	-1	2,761	-0.04%
2018/07/06	50	33.00	0	0.00	32.65	50	2,960	1.69%
2018/07/05	1	33.65	0	0.00	33.05	1	2,969	0.03%
2018/07/04	0	0.00	10	33.98	34.00	-10	3,008	-0.33%
2018/07/03	2	33.65	1	33.85	33.15	1	3,075	0.03%
2018/06/29	1	33.80	0	0.00	33.75	1	3,098	0.03%
2018/06/27	0	0.00	5	33.90	34.00	-5	3,144	-0.16%
2018/06/26	1	33.85	0	0.00	34.15	1	3,138	0.03%
2018/06/25	2	34.10	1	34.10	34.25	1	3,128	0.03%
2018/06/22	3	34.30	1	34.00	34.20	2	3,145	0.06%
2018/06/21	0	0.00	2	35.35	34.85	-2	3,123	-0.06%
2018/06/20	10	34.40	5	34.57	34.85	5	3,130	0.16%
2018/06/19	1	35.65	0	0.00	35.50	1	3,137	0.03%
2018/06/13	2	36.65	3	36.77	36.50	-1	3,201	-0.03%
2018/06/12	0	0.00	18	37.00	36.80	-18	3,267	-0.55%
2018/06/11	0	0.00	10	37.10	36.85	-10	3,349	-0.30%
2018/06/08	0	0.00	2	36.00	35.80	-2	3,497	-0.06%
2018/06/07	0	0.00	1	35.95	35.80	-1	3,683	-0.03%
2018/06/06	1	35.95	0	0.00	35.55	1	3,846	0.03%
2018/06/05	1	35.75	0	0.00	35.75	1	4,042	0.02%
2018/06/04	0	0.00	4	35.86	36.10	-4	4,036	-0.10%
2018/06/01	2	35.10	3	35.50	35.50	-1	4,051	-0.02%
2018/05/29	0	0.00	1	35.50	35.40	-1	3,983	-0.03%
2018/05/25	6	34.53	6	35.18	35.15	0	3,970	0.00%
2018/05/24	3	34.43	2	34.65	34.40	1	3,970	0.03%
2018/05/22	0	0.00	1	35.45	35.30	-1	4,067	-0.02%
2018/05/11	8	34.50	0	0.00	34.70	8	4,612	0.17%
2018/05/10	0	0.00	51	34.25	34.30	-51	4,671	-1.09%
2018/05/08	50	34.00	0	0.00	34.20	50	4,781	1.05%
2018/05/07	15	33.88	1	33.85	33.90	14	4,826	0.29%
2018/05/04	2	33.88	0	0.00	33.55	2	4,839	0.04%
2018/05/03	2	32.45	0	0.00	32.55	2	4,823	0.04%
2018/04/30	5	33.75	0	0.00	33.60	5	4,954	0.10%
2018/04/27	0	0.00	3	33.25	33.40	-3	5,073	-0.06%
2018/04/26	0	0.00	2	33.03	33.00	-2	5,269	-0.04%
2018/04/25	6	32.83	0	0.00	32.70	6	6,179	0.10%
2018/04/24	1	32.85	0	0.00	32.85	1	6,222	0.02%
2018/04/20	4	35.63	0	0.00	35.65	4	6,335	0.06%
2018/04/19	0	0.00	15	36.18	36.50	-15	6,414	-0.23%
2018/04/18	0	0.00	2	36.18	36.20	-2	6,525	-0.03%
2018/04/17	2	35.90	8	35.84	36.00	-6	6,588	-0.09%
2018/04/16	14	35.56	1	36.35	35.00	13	6,590	0.20%
2018/04/13	1	36.35	0	0.00	36.20	1	6,749	0.01%
2018/04/12	5	37.06	0	0.00	36.95	5	6,811	0.07%
2018/04/11	3	37.67	30	38.10	37.50	-27	6,797	-0.40%
2018/04/10	8	37.76	1.1	37.95	37.70	7	6,837	0.10%
2018/04/09	1	38.85	10	39.05	38.90	-9	6,836	-0.13%
2018/04/03	0	0.00	22	37.99	38.05	-22	6,799	-0.32%
2018/04/02	0	0.00	15	38.03	38.00	-15	6,852	-0.22%
2018/03/30	0	0.00	12	38.31	38.15	-12	7,000	-0.17%
2018/03/29	0	0.00	3	37.68	37.70	-3	7,189	-0.04%
2018/03/27	0	0.00	2	38.25	37.85	-2	7,408	-0.03%
2018/03/26	10	37.10	3	37.95	37.70	7	7,413	0.09%
2018/03/23	4	36.99	5	36.80	37.20	-1	7,427	-0.01%
2018/03/22	10	38.15	7	37.96	37.85	3	7,406	0.04%
2018/03/21	2	37.63	1	37.60	37.60	1	7,386	0.01%
2018/03/20	1	37.90	2	37.70	37.90	-1	7,407	-0.01%
2018/03/19	12	37.73	1	38.35	37.80	11	7,400	0.15%
2018/03/16	1	38.15	5	38.25	37.90	-4	7,473	-0.05%
2018/03/15	4	39.26	4	39.23	39.10	0	7,429	0.00%
2018/03/14	9	39.46	33	39.78	39.80	-24	7,379	-0.33%
2018/03/13	7	38.42	2	38.50	38.80	5	7,255	0.07%
2018/03/12	16	38.12	12	38.14	37.95	4	7,125	0.06%
2018/03/09	2	37.43	12	37.46	37.15	-10	6,989	-0.14%
2018/03/08	2	35.90	1	36.00	35.95	1	6,904	0.01%
2018/03/07	1	36.00	3	35.98	35.60	-2	7,052	-0.03%
2018/03/06	31	35.13	1	35.00	35.05	30	7,139	0.42%
2018/03/05	0	0.00	4	34.80	34.80	-4	7,267	-0.06%
2018/03/02	1	35.25	2	35.43	35.15	-1	7,456	-0.01%
2018/03/01	11	35.47	1	35.60	35.85	10	7,611	0.13%
2018/02/27	0	0.00	1	35.90	35.55	-1	7,673	-0.01%
2018/02/26	1	36.10	11	36.40	36.05	-10	7,720	-0.13%
2018/02/23	0	0.00	4	35.16	35.90	-4	7,768	-0.05%
2018/02/22	4	35.19	0	0.00	34.85	4	7,950	0.05%
2018/02/21	0	0.00	8	34.91	34.95	-8	8,019	-0.10%
2018/02/12	19	32.09	7	32.22	32.10	12	8,202	0.15%
2018/02/09	44	30.99	1	31.15	31.05	43	8,523	0.50%
2018/02/08	68	33.88	1	34.20	33.40	67	8,495	0.79%
2018/02/07	0	0.00	2	35.50	35.00	-2	8,611	-0.02%
2018/02/06	92	34.68	4	34.38	34.30	88	8,842	1.00%
2018/02/05	1	36.00	4	36.14	37.50	-3	8,928	-0.03%
2018/02/02	13	37.26	0	0.00	37.25	13	9,186	0.14%
2018/02/01	3	38.33	0	0.00	37.70	3	9,589	0.03%
2018/01/31	26	37.85	53	36.93	38.35	-27	9,867	-0.27%
2018/01/30	41	38.06	21	38.09	37.90	20	9,838	0.20%
2018/01/29	10	38.87	7	39.10	38.95	3	9,850	0.03%
2018/01/26	2	38.43	0	0.00	38.90	2	9,919	0.02%
2018/01/25	10	38.89	0	0.00	38.45	10	10,086	0.10%
2018/01/24	18	39.07	5	39.16	39.45	13	10,143	0.13%
2018/01/23	11	38.80	94.2	38.60	38.60	-83.2	10,065	-0.83%
2018/01/22	32	39.23	14	39.34	39.45	18	9,953	0.18%
2018/01/19	146	42.85	68	41.25	40.05	78	9,770	0.80%	大買/
2018/01/18	11	39.70	10	40.65	39.65	1	8,844	0.01%
2018/01/17	12	40.25	13	40.35	39.85	-1	8,799	-0.01%
2018/01/16	2	41.05	0	0.00	41.00	2	8,745	0.02%
2018/01/15	0.2	40.15	1	41.15	40.40	-0.8	8,718	-0.01%
2018/01/12	3	40.85	2	40.78	40.50	1	8,620	0.01%
2018/01/11	2	40.28	26	40.89	41.25	-24	8,492	-0.28%
2018/01/10	14	40.13	0	0.00	39.70	14	8,375	0.17%
2018/01/09	3	40.77	55	40.92	39.80	-52	8,309	-0.63%
2018/01/08	10	39.20	11	39.10	39.00	-1	8,051	-0.01%
2018/01/05	0	0.00	1	38.20	38.15	-1	7,944	-0.01%
2018/01/04	2	38.18	0	0.00	38.10	2	7,971	0.03%
2018/01/03	0	0.00	1	38.50	37.95	-1	7,908	-0.01%