欣銓 (3264)-凱基-大里券商分點個股進出

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
71.6
漲跌
▼2.0
漲幅
-2.72%
成交量
7,216張
產業
上櫃半導體類股
967人加入追蹤

立即追蹤
本地時間:14:30

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-大里券商分點個股進出

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-大里券商分點個股進出
凱基-大里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
2024/05/17	2	71.75	2	73.90	71.60	0	7,295	0.00%
2024/05/16	0	0.00	1	73.40	73.60	-1	7,263	-0.01%
2024/05/15	0	0.00	2	72.70	72.70	-2	7,338	-0.03%
2024/05/13	5	72.60	0	0.00	73.00	5	7,428	0.07%
2024/05/07	0	0.00	1	72.50	72.50	-1	7,515	-0.01%
2024/05/06	4	71.98	0	0.00	72.00	4	7,494	0.05%
2024/05/03	0	0.00	1	73.50	72.60	-1	7,545	-0.01%
2024/05/02	1	73.50	0	0.00	73.40	1	7,588	0.01%
2024/04/30	0	0.00	1	74.00	73.30	-1	7,628	-0.01%
2024/04/29	5	73.32	6	74.55	72.30	-1	7,587	-0.01%
2024/04/26	2	77.90	0	0.00	77.50	2	7,457	0.03%
2024/04/23	4	77.70	4	78.00	77.70	0	7,676	0.00%
2024/04/22	1	77.10	0	0.00	77.70	1	7,751	0.01%
2024/04/17	5	79.40	0	0.00	78.50	5	7,682	0.07%
2024/04/16	0.1	78.00	0	0.00	78.30	0.1	7,749	0.00%
2024/04/15	0	0.00	1	79.00	79.00	-1	7,718	-0.01%
2024/04/12	1	79.30	4	79.38	79.30	-3	7,741	-0.04%
2024/04/11	2	80.00	3	79.50	80.00	-1	7,753	-0.01%
2024/04/10	13	80.01	4	81.70	79.50	9	7,790	0.12%
2024/04/09	1	80.70	0	0.00	80.80	1	7,710	0.01%
2024/04/08	2	81.45	1	81.40	81.50	1	7,808	0.01%
2024/04/03	1	81.60	0	0.00	81.30	1	7,877	0.01%
2024/04/02	2	82.40	7	83.00	82.40	-5	7,892	-0.06%
2024/04/01	14	82.60	14	83.90	82.60	0	7,925	0.00%
2024/03/29	10	83.66	8	82.50	83.60	2	7,995	0.03%
2024/03/28	5	84.50	0.1	84.20	82.30	4.9	7,756	0.06%
2024/03/27	5.1	78.87	3	82.00	84.00	2.1	7,619	0.03%
2024/03/26	0	0.00	2	79.90	79.80	-2	7,533	-0.03%
2024/03/25	1	81.10	0	0.00	81.50	1	7,534	0.01%
2024/03/22	2	82.30	2	84.10	81.90	0	7,656	0.00%
2024/03/21	1	85.50	0	0.00	85.80	1	7,676	0.01%
2024/03/20	11	85.05	8	86.45	85.00	3	7,656	0.04%
2024/03/19	8	85.11	17	83.24	85.60	-9	7,407	-0.12%
2024/03/18	11	80.15	7	79.91	80.90	4	7,155	0.06%
2024/03/15	1	76.80	1	76.00	76.80	0	7,097	0.00%
2024/03/13	1	78.50	0	0.00	77.80	1	7,099	0.01%
2024/03/12	2	77.60	2	76.70	77.60	0	7,120	0.00%
2024/03/11	5	77.60	22	77.43	77.00	-17	7,290	-0.23%
2024/03/08	0	0.00	11	80.77	79.10	-11	7,393	-0.15%
2024/03/07	8	78.29	4	78.38	78.60	4	7,435	0.05%
2024/03/06	1	77.00	6	76.07	77.00	-5	7,346	-0.07%
2024/03/05	22	76.50	5	76.90	76.60	17	7,364	0.23%
2024/03/04	7	75.67	12.1	74.76	76.10	-5.1	7,230	-0.07%
2024/03/01	0	0.00	6	73.40	72.70	-6	7,016	-0.09%
2024/02/29	6	71.03	5	71.16	71.00	1	6,895	0.01%
2024/02/27	7	71.30	3	72.40	71.50	4	6,881	0.06%
2024/02/26	7	72.67	4	73.00	72.50	3	6,876	0.04%
2024/02/23	1	74.10	1	75.40	74.10	0	6,867	0.00%
2024/02/22	2	74.80	12	74.40	74.80	-10	6,855	-0.15%
2024/02/21	3	73.40	4	73.35	73.40	-1	6,806	-0.01%
2024/02/20	6	73.40	3	73.50	73.30	3	6,821	0.04%
2024/02/19	12	73.93	7	74.00	74.10	5	6,814	0.07%
2024/02/16	2	74.45	4	74.45	73.90	-2	6,785	-0.03%
2024/02/15	2	73.50	5	73.80	74.00	-3	6,735	-0.04%
2024/02/05	13	71.33	0	0.00	71.80	13	6,765	0.19%
2024/02/02	4	72.08	0	0.00	71.80	4	6,752	0.06%
2024/02/01	4	72.90	0	0.00	73.00	4	6,716	0.06%
2024/01/30	3	74.10	3	74.70	74.10	0	6,767	0.00%
2024/01/29	9	74.40	9	73.50	74.40	0	6,865	0.00%
2024/01/26	9	73.70	9	75.20	73.70	0	6,939	0.00%
2024/01/25	6	75.43	4	75.90	75.60	2	6,949	0.03%
2024/01/24	5	75.50	5	75.20	75.50	0	6,955	0.00%
2024/01/23	6	75.18	3	75.80	75.20	3	7,008	0.04%
2024/01/22	6	75.73	13	75.26	75.70	-7	6,986	-0.10%
2024/01/19	5	75.60	10	74.81	75.30	-5	7,183	-0.07%
2024/01/18	15	74.29	14	73.30	74.30	1	7,100	0.01%
2024/01/16	6	73.23	6	71.92	73.20	0	6,960	0.00%
2024/01/15	6	72.05	6	71.45	72.10	0	6,909	0.00%
2024/01/12	0	0.00	2	71.50	71.50	-2	6,964	-0.03%
2024/01/11	3.1	70.57	0	0.00	70.60	3.1	6,927	0.04%
2024/01/09	2	70.90	0	0.00	71.00	2	6,789	0.03%
2024/01/08	2	71.00	0	0.00	71.20	2	6,765	0.03%
2024/01/04	0	0.00	0	71.80	72.80	0	6,733	0.00%
2024/01/03	0.1	72.80	0	0.00	72.40	0.1	6,664	0.00%
2024/01/02	3	73.03	0	0.00	73.30	3	6,628	0.05%
2023/12/29	5	73.60	0	0.00	74.00	5	6,534	0.08%
2023/12/28	2	74.00	0	0.00	73.90	2	6,491	0.03%
2023/12/27	1.1	74.61	0	0.00	74.60	1.1	6,507	0.02%
2023/12/21	0	0.00	8	74.70	74.70	-8	6,267	-0.13%
2023/12/19	16	76.80	16.6	78.64	76.80	-0.6	6,160	-0.01%
2023/12/18	5	78.50	6	80.97	78.50	-1	6,053	-0.02%
2023/12/15	3	81.93	21	83.69	81.00	-18	6,103	-0.29%
2023/12/14	2	81.90	4	81.38	82.00	-2	6,079	-0.03%
2023/12/13	2	81.15	1	80.70	80.40	1	6,085	0.02%
2023/12/12	25	80.22	3	80.33	80.60	22	6,078	0.36%
2023/12/11	0	0.00	10	78.10	78.60	-10	6,141	-0.16%
2023/12/08	2	77.90	3	78.33	77.90	-1	6,309	-0.02%
2023/12/07	1	77.70	1	77.60	77.50	0	6,546	0.00%
2023/12/06	33	79.97	34	77.69	79.80	-1	6,603	-0.02%
2023/12/05	1	76.80	6	77.63	76.40	-5	6,492	-0.08%
2023/12/04	15	77.30	22.1	78.62	77.50	-7.1	6,460	-0.11%
2023/12/01	21	72.86	4.1	72.22	74.40	16.9	6,201	0.27%
2023/11/30	2	70.80	0	0.00	70.40	2	6,133	0.03%
2023/11/27	1	69.90	0	0.00	68.70	1	6,174	0.02%
2023/11/24	0	0.00	30	69.70	69.30	-30	6,227	-0.48%
2023/11/22	0.6	70.10	0	0.00	70.20	0.6	6,305	0.01%
2023/11/21	0	0.00	1.1	69.90	68.90	-1.1	6,298	-0.02%
2023/11/20	0	0.00	0.2	68.80	68.90	-0.2	6,390	0.00%
2023/11/17	0.2	69.20	4	69.25	69.30	-3.8	6,529	-0.06%
2023/11/16	0	0.00	3	68.90	68.70	-3	6,524	-0.05%
2023/11/15	4	68.78	1	69.10	68.30	3	6,509	0.05%
2023/11/13	3	68.87	1	69.20	69.10	2	6,486	0.03%
2023/11/09	1	66.90	0	0.00	67.10	1	6,408	0.02%
2023/11/07	1	67.30	1	67.40	67.80	0	6,406	0.00%
2023/11/06	30	67.43	0	0.00	67.90	30	6,390	0.47%
2023/11/03	0	0.00	2.1	66.23	66.90	-2.1	6,306	-0.03%
2023/11/01	0	0.00	20	64.70	64.80	-20	6,320	-0.32%
2023/10/30	0	0.00	2	64.60	64.60	-2	6,366	-0.03%
2023/10/27	3	64.53	1	64.90	64.00	2	6,470	0.03%
2023/10/26	2	64.00	8	64.38	64.30	-6	6,517	-0.09%
2023/10/25	1	64.90	2	65.00	64.90	-1	6,834	-0.01%
2023/10/23	1	64.40	0	0.00	64.20	1	6,867	0.01%
2023/10/20	2	64.30	2	65.00	65.00	0	6,837	0.00%
2023/10/19	0	0.00	1	63.00	63.30	-1	6,849	-0.01%
2023/10/17	0	0.00	1	62.80	62.40	-1	7,098	-0.01%
2023/10/13	0	0.00	1	62.80	63.10	-1	7,398	-0.01%
2023/10/12	0.1	61.80	0	0.00	62.40	0.1	7,422	0.00%
2023/10/06	2	62.50	3	62.63	62.10	-1	7,644	-0.01%
2023/10/04	2	61.50	0	0.00	62.00	2	7,686	0.03%
2023/10/03	4	63.15	4	62.75	62.10	0	7,692	0.00%
2023/09/28	1	62.20	0	0.00	62.50	1	7,649	0.01%
2023/09/26	2	62.80	0	0.00	62.20	2	7,868	0.03%
2023/09/25	0	0.00	1	63.60	63.20	-1	7,928	-0.01%
2023/09/22	1	63.10	1	63.30	63.40	0	7,983	0.00%
2023/09/20	1	65.80	10	66.00	65.00	-9	8,003	-0.11%
2023/09/19	20	68.40	5	67.92	67.80	15	7,885	0.19%
2023/09/18	1	67.80	20	68.60	67.30	-19	7,881	-0.24%
2023/09/15	3.3	68.61	3	68.87	68.40	0.3	7,932	0.00%
2023/09/14	11	68.65	8	69.11	68.30	3	8,033	0.04%
2023/09/13	11	69.10	16.1	69.36	69.30	-5.1	8,128	-0.06%
2023/09/12	2	69.10	7	68.61	68.20	-5	8,139	-0.06%
2023/09/11	0	0.00	2	66.35	65.60	-2	8,096	-0.02%
2023/09/08	21	65.76	0.2	65.80	65.80	20.8	8,040	0.26%
2023/09/07	3.2	65.42	2	65.70	65.00	1.2	8,038	0.01%
2023/09/06	3	65.07	30	65.27	65.00	-27	7,993	-0.34%
2023/09/05	11	64.40	7	63.91	64.40	4	7,953	0.05%
2023/09/04	20	63.20	0	0.00	63.30	20	7,886	0.25%
2023/09/01	1	62.50	0	0.00	62.70	1	7,876	0.01%
2023/08/30	1	62.10	0	0.00	62.00	1	7,806	0.01%
2023/08/24	1	62.50	2	61.70	61.40	-1	7,713	-0.01%
2023/08/23	1	59.80	1	60.70	60.90	0	7,717	0.00%
2023/08/22	0	0.00	4	58.60	58.80	-4	7,816	-0.05%
2023/08/18	4	58.20	1	58.50	58.20	3	7,805	0.04%
2023/08/17	0.1	58.80	0	0.00	59.00	0.1	7,784	0.00%
2023/08/16	1	57.80	0	0.00	58.00	1	7,780	0.01%
2023/08/15	1	57.80	0	0.00	58.40	1	7,789	0.01%
2023/08/14	1	57.20	0	0.00	57.30	1	7,782	0.01%
2023/08/11	1	58.60	0	0.00	58.80	1	7,709	0.01%
2023/08/09	0	0.00	1.5	60.87	60.70	-1.5	7,615	-0.02%
2023/08/08	1	60.90	2	60.90	60.80	-1	7,593	-0.01%
2023/08/02	1	61.50	1	59.80	60.40	0	7,414	0.00%
2023/08/01	1	60.10	1	60.70	60.70	0	7,291	0.00%
2023/07/31	2	62.50	153	63.32	61.70	-151	7,170	-2.11%	大賣/鉅額交易
2023/07/28	158	62.66	11	63.90	64.10	147	6,834	2.15%	大買/鉅額交易
2023/07/27	7	60.66	1	61.10	61.50	6	6,461	0.09%
2023/07/26	2	61.55	80	61.65	61.40	-78	6,392	-1.22%
2023/07/25	2	62.10	71	61.87	62.40	-69	6,388	-1.08%
2023/07/24	11	62.48	0	0.00	61.80	11	6,360	0.17%
2023/07/21	1	63.50	0	0.00	63.30	1	6,277	0.02%
2023/07/20	3.1	63.09	3	63.70	63.90	0.1	6,173	0.00%
2023/07/19	3	63.90	7	64.00	63.50	-4	6,018	-0.07%
2023/07/18	0	0.00	30	62.53	63.00	-30	5,804	-0.52%
2023/07/13	0	0.00	13	62.00	62.00	-13	5,679	-0.23%
2023/07/07	0	0.00	3	60.50	60.40	-3	5,564	-0.05%
2023/07/06	0.1	62.30	10	61.75	61.00	-9.9	5,565	-0.18%
2023/07/05	6	63.07	0	0.00	62.40	6	5,534	0.11%
2023/07/04	11	62.30	4.5	62.96	62.90	6.5	5,450	0.12%
2023/07/03	2	61.50	0	0.00	61.40	2	5,325	0.04%
2023/06/29	1.1	59.99	0	0.00	60.30	1.1	5,241	0.02%
2023/06/28	3	61.80	0	0.00	61.10	3	5,207	0.06%
2023/06/27	0	0.00	2	60.85	60.40	-2	5,197	-0.04%
2023/06/26	1.5	59.00	3	59.67	59.60	-1.5	5,216	-0.03%
2023/06/21	2.5	60.26	2	60.20	60.20	0.5	5,152	0.01%
2023/06/20	4	62.45	0	0.00	61.70	4	5,035	0.08%
2023/06/19	81	64.96	1	64.50	65.50	80	4,856	1.65%
2023/06/16	15	64.39	55	63.92	64.00	-40	4,636	-0.86%
2023/06/15	1	61.50	1	62.83	63.90	0	4,478	0.00%
2023/06/14	0	0.00	11	61.10	61.40	-11	4,336	-0.25%
2023/06/13	50	60.20	50	60.20	60.50	0	4,458	0.00%
2023/06/12	106	61.14	8	59.31	59.30	98	4,532	2.16%	大買/
2023/06/09	12	59.93	1	60.10	60.20	11	4,588	0.24%
2023/06/07	30	59.10	0	0.00	59.10	30	4,715	0.64%
2023/06/05	20	58.65	0	0.00	58.80	20	4,956	0.40%
2023/06/02	0	0.00	30	58.63	58.50	-30	5,141	-0.58%
2023/05/31	2	58.20	12	58.13	58.20	-10	5,204	-0.19%
2023/05/30	2	58.30	2	58.60	58.30	0	5,186	0.00%
2023/05/29	2	58.00	2	58.60	58.40	0	5,167	0.00%
2023/05/26	34	56.72	4	57.40	57.40	30	5,104	0.59%
2023/05/25	0.5	54.60	0	0.00	55.40	0.5	4,929	0.01%
2023/05/19	0	0.00	1	53.90	54.50	-1	5,006	-0.02%
2023/05/18	1	54.50	0	0.00	54.30	1	5,054	0.02%
2023/05/08	10	54.40	140	54.28	54.20	-130	5,369	-2.42%	大賣/鉅額交易
2023/05/03	1	53.60	0	0.00	53.40	1	5,558	0.02%
2023/04/27	20	53.80	0	0.00	53.60	20	5,651	0.35%
2023/04/26	20	53.40	0	0.00	53.30	20	5,670	0.35%
2023/04/25	1.1	52.95	40	52.67	53.00	-38.9	5,641	-0.69%
2023/04/21	1.1	55.00	1	56.00	54.60	0.1	5,579	0.00%
2023/04/20	0	0.00	3	56.00	55.80	-3	5,528	-0.05%
2023/04/17	0	0.00	0.5	57.50	57.60	-0.5	5,417	-0.01%
2023/04/14	0.1	57.50	0	0.00	57.40	0.1	5,383	0.00%
2023/04/12	0	0.00	6.9	58.39	58.40	-6.9	5,311	-0.13%
2023/04/11	2	58.30	2	58.00	58.30	0	5,258	0.00%
2023/04/10	3.1	57.40	3	58.00	57.40	0.1	5,226	0.00%
2023/04/07	6	58.00	6	58.70	58.00	0	5,191	0.00%
2023/04/06	6	58.30	7	57.47	58.30	-1	5,139	-0.02%
2023/03/31	10	57.50	12	57.67	57.50	-2	5,082	-0.04%
2023/03/30	8	57.40	19	56.89	57.40	-11	5,037	-0.22%
2023/03/29	15	55.98	13	56.40	56.00	2	5,003	0.04%
2023/03/28	30	56.07	19	56.30	56.10	11	4,986	0.22%
2023/03/27	18.1	56.90	7	58.00	56.70	11.1	4,901	0.23%
2023/03/23	23	58.17	3	58.20	58.40	20	4,764	0.42%
2023/03/22	0.1	57.80	0	0.00	57.70	0.1	4,696	0.00%
2023/03/20	10	57.90	0	0.00	57.60	10	4,600	0.22%
2023/03/17	103	57.41	3	57.77	57.70	100	4,536	2.20%	大買/
2023/03/16	37.1	57.29	33	58.63	57.20	4.1	4,434	0.09%
2023/03/15	11	58.70	6.5	58.84	58.50	4.5	4,213	0.11%
2023/03/14	18	57.30	18	57.60	57.30	0	4,080	0.00%
2023/03/13	0	0.00	3	57.30	57.40	-3	3,957	-0.08%
2023/03/10	5.1	57.63	1	56.60	56.50	4.1	3,845	0.11%
2023/03/09	29	59.36	28	60.36	59.40	1	3,717	0.03%
2023/03/08	41	59.56	34	59.16	59.60	7	3,611	0.19%
2023/03/07	8	58.58	0.1	58.60	58.90	7.9	3,442	0.23%
2023/03/06	0	0.00	1	57.00	56.90	-1	3,315	-0.03%
2023/03/03	1	55.90	0	0.00	56.40	1	3,276	0.03%
2023/03/02	2	54.85	1	55.10	54.90	1	3,274	0.03%
2023/03/01	1	54.50	0	0.00	55.10	1	3,282	0.03%
2023/02/24	12	56.10	14	56.70	56.10	-2	3,275	-0.06%
2023/02/23	6	56.10	8	55.23	56.10	-2	3,201	-0.06%
2023/02/22	8	54.69	7	54.10	54.80	1	3,171	0.03%
2023/02/21	3	54.40	3	54.80	54.40	0	3,187	0.00%
2023/02/20	11.1	54.80	10	55.10	54.80	1.1	3,236	0.03%
2023/02/17	11	55.00	11	54.10	55.00	0	3,274	0.00%
2023/02/16	15	54.30	15	54.80	54.30	0	3,295	0.00%
2023/02/15	9.1	54.35	163	54.51	54.30	-153.9	3,415	-4.51%	大賣/鉅額交易
2023/02/14	6	55.90	6	56.10	55.90	0	3,387	0.00%
2023/02/13	8	55.90	8	55.30	55.90	0	3,474	0.00%
2023/02/10	3.1	55.30	3	56.00	55.30	0.1	3,588	0.00%
2023/02/09	6	56.00	6.1	55.80	56.00	-0.1	3,616	0.00%
2023/02/08	9	56.06	8	57.20	56.10	1	3,639	0.03%
2023/02/07	3	56.40	4	55.80	56.40	-1	3,581	-0.03%
2023/02/06	10	55.50	10.3	55.01	55.50	-0.3	3,626	-0.01%
2023/02/03	0	0.00	1	55.30	55.10	-1	3,748	-0.03%
2023/02/02	0	0.00	1	55.00	54.70	-1	3,735	-0.03%
2023/01/31	0	0.00	5	53.00	52.70	-5	3,740	-0.13%
2023/01/30	32	52.67	2	52.70	53.00	30	3,744	0.80%
2023/01/17	1	51.20	5	51.18	51.10	-4	3,697	-0.11%
2023/01/16	0	0.00	3	50.90	50.90	-3	3,724	-0.08%
2023/01/12	0	50.60	25	50.50	50.40	-25	3,791	-0.66%
2023/01/11	1	50.50	0	0.00	50.50	1	3,854	0.03%
2023/01/10	4	50.90	0	0.00	50.80	4	3,918	0.10%
2023/01/09	8	50.96	0	0.00	50.90	8	3,945	0.20%
2023/01/05	0.1	49.85	0	0.00	50.00	0.1	3,981	0.00%
2022/12/28	0	48.30	0	0.00	48.20	0	4,116	0.00%
2022/12/27	0.1	49.55	0	0.00	49.30	0.1	4,117	0.00%
2022/12/22	0	0.00	1	50.60	50.30	-1	4,214	-0.02%
2022/12/21	4	49.79	3	50.10	49.90	1	4,223	0.02%
2022/12/20	0	48.30	0	0.00	48.20	0	4,195	0.00%
2022/12/14	2	50.30	2	50.30	50.60	0	4,232	0.00%
2022/12/13	0	49.70	0	0.00	50.20	0	4,254	0.00%
2022/12/09	0	0.00	2	51.00	50.30	-2	4,294	-0.05%
2022/12/08	6	50.70	6	50.10	50.70	0	4,313	0.00%
2022/12/07	0.1	50.14	0	0.00	50.10	0.1	4,324	0.00%
2022/12/06	1.1	51.53	50	51.30	50.60	-48.9	4,321	-1.13%
2022/12/05	1	51.80	10	51.60	52.10	-9	4,321	-0.21%
2022/12/02	0	0.00	5	50.90	51.00	-5	4,380	-0.11%
2022/12/01	3	50.80	0	0.00	50.30	3	4,376	0.07%
2022/11/30	4	49.84	4	49.86	49.80	0	4,355	0.00%
2022/11/29	14	49.55	14	49.40	49.55	0	4,402	0.00%
2022/11/25	10	49.60	0	0.00	50.10	10	4,293	0.23%
2022/11/24	2	49.65	1	49.10	49.25	1	4,259	0.02%
2022/11/23	4	50.25	2	50.20	50.10	2	4,175	0.05%
2022/11/21	8	50.10	8.5	50.19	50.10	-0.5	4,172	-0.01%
2022/11/18	39	50.42	8	50.60	50.10	31	4,186	0.74%
2022/11/17	6	50.30	6	50.00	50.30	0	4,147	0.00%
2022/11/16	25	49.84	6	49.30	50.00	19	4,132	0.46%
2022/11/15	6	48.90	6	48.45	48.90	0	4,093	0.00%
2022/11/14	28	48.73	24	48.76	48.70	4	4,045	0.10%
2022/11/11	150	47.53	41	47.91	48.35	109	3,975	2.74%	大買/鉅額交易
2022/11/10	20	46.62	19	46.42	46.75	1	3,816	0.03%
2022/11/09	19	46.15	19	45.85	46.15	0	3,794	0.00%
2022/11/08	20	45.80	1	46.00	45.30	19	3,716	0.51%
2022/11/07	1	45.00	2	44.90	44.85	-1	3,619	-0.03%
2022/11/04	0	0.00	3	44.37	44.65	-3	3,607	-0.08%
2022/11/03	0	0.00	1	43.65	44.00	-1	3,581	-0.03%
2022/11/02	22	43.90	21	44.42	43.85	1	3,611	0.03%
2022/11/01	4	43.69	4	43.53	43.95	0	3,661	0.00%
2022/10/31	1	42.10	0	0.00	41.85	1	3,563	0.03%
2022/10/28	2	42.03	2	42.40	41.65	0	3,615	0.00%
2022/10/27	0	0.00	1	40.60	40.60	-1	3,500	-0.03%
2022/10/26	1	40.60	0	0.00	39.70	1	3,520	0.03%
2022/10/21	10	38.67	8	38.70	38.70	2	3,586	0.06%
2022/10/20	1	38.85	0	0.00	38.85	1	3,572	0.03%
2022/10/19	0.2	40.15	0	0.00	39.30	0.2	3,566	0.01%
2022/10/14	0	0.00	2	40.00	40.70	-2	3,541	-0.06%
2022/10/05	1	44.30	0	0.00	43.60	1	3,719	0.03%
2022/09/30	7	41.15	0	0.00	41.80	7	3,847	0.18%
2022/09/29	0	0.00	3	40.70	40.90	-3	3,860	-0.08%
2022/09/28	1	39.80	0	0.00	39.40	1	3,851	0.03%
2022/09/27	0	0.00	5	40.40	41.40	-5	3,850	-0.13%
2022/09/26	0.3	42.07	0	0.00	40.65	0.3	3,860	0.01%
2022/09/22	0.2	42.75	0	0.00	43.80	0.2	3,907	0.01%
2022/09/21	0	0.00	3	43.15	43.20	-3	3,920	-0.08%
2022/09/20	1.2	43.64	0	0.00	44.05	1.2	3,940	0.03%
2022/09/14	5	45.90	0	0.00	46.80	5	4,046	0.12%
2022/09/13	5	46.70	0	0.00	46.70	5	4,061	0.12%
2022/09/12	5	46.82	2	46.75	46.65	3	4,086	0.07%
2022/09/08	3	45.93	2	46.13	46.00	1	4,072	0.02%
2022/09/06	0.2	43.70	5	43.90	43.25	-4.8	4,107	-0.12%
2022/09/05	0	0.00	6	43.55	43.50	-6	4,158	-0.14%
2022/09/02	0	0.00	3	45.47	45.60	-3	4,154	-0.07%
2022/08/31	1.2	45.58	0	0.00	45.80	1.2	4,218	0.03%
2022/08/29	1	44.30	0	0.00	44.80	1	4,249	0.02%
2022/08/23	0	0.00	1	44.50	44.50	-1	4,650	-0.02%
2022/08/22	0	0.00	1	44.80	44.80	-1	4,663	-0.02%
2022/08/18	0	0.00	1	45.85	45.65	-1	4,581	-0.02%
2022/08/17	2	45.85	2	46.00	45.85	0	4,553	0.00%
2022/08/16	4	45.45	2	45.60	45.60	2	4,514	0.04%
2022/08/15	1	44.80	0	0.00	44.95	1	4,458	0.02%
2022/08/09	15	43.50	20	43.33	43.50	-5	4,269	-0.12%
2022/08/08	5	43.46	6	42.78	43.50	-1	4,212	-0.02%
2022/08/05	5	41.50	0	0.00	41.50	5	4,074	0.12%
2022/08/04	4	40.83	11	41.03	41.00	-7	4,032	-0.17%
2022/08/02	7.4	40.28	0	0.00	40.00	7.4	3,873	0.19%
2022/08/01	0	0.00	10	41.58	41.20	-10	3,837	-0.26%
2022/07/29	5.2	40.85	0	0.00	41.15	5.2	3,775	0.14%
2022/07/28	6.3	39.68	11	39.59	39.90	-4.7	3,698	-0.13%
2022/07/27	4	38.38	0	0.00	39.40	4	3,638	0.11%
2022/07/26	2	38.33	0	0.00	38.30	2	3,615	0.06%
2022/07/22	0	0.00	5	40.00	40.15	-5	3,526	-0.14%
2022/07/20	5	40.10	4	39.90	39.60	1	3,490	0.03%
2022/07/19	1	38.60	0	0.00	38.60	1	3,402	0.03%
2022/07/18	1	38.70	10	38.10	38.70	-9	3,375	-0.27%
2022/07/15	15	37.10	0	0.00	37.55	15	3,286	0.46%
2022/07/14	0	0.00	1	35.85	36.25	-1	3,222	-0.03%
2022/07/13	0	0.00	10	35.97	35.75	-10	3,171	-0.32%
2022/07/11	8	36.52	29	37.02	36.60	-21	3,088	-0.68%
2022/07/08	24	36.96	19	36.38	37.25	5	3,019	0.17%
2022/07/07	29	33.99	0	0.00	34.50	29	2,966	0.98%
2022/07/05	0	0.00	5	35.10	35.10	-5	2,965	-0.17%
2022/07/04	5	35.00	0	0.00	34.55	5	2,940	0.17%
2022/07/01	0	0.00	5	35.83	34.55	-5	2,934	-0.17%
2022/06/30	3	36.07	3	36.70	35.90	0	2,892	0.00%
2022/06/27	5	38.94	0	0.00	39.00	5	2,781	0.18%
2022/06/24	0	0.00	9	39.32	38.60	-9	2,734	-0.33%
2022/06/23	4	38.16	0	0.00	38.55	4	2,726	0.15%
2022/06/22	8	40.77	5	40.35	39.00	3	2,673	0.11%
2022/06/20	0.1	41.10	0	0.00	40.35	0.1	2,576	0.00%
2022/06/17	2	43.20	0	0.00	43.10	2	2,524	0.08%
2022/06/16	2	45.68	1	47.45	44.70	1	2,470	0.04%
2022/06/15	3	50.40	0	0.00	49.75	3	2,387	0.13%
2022/06/14	0	0.00	5	50.10	50.60	-5	2,348	-0.21%
2022/06/06	0	0.00	13	49.53	50.20	-13	2,140	-0.61%
2022/06/02	35	50.38	95	50.28	50.40	-60	2,125	-2.82%
2022/06/01	2	49.75	5	49.05	49.60	-3	1,963	-0.15%
2022/05/31	10	47.92	1	48.15	48.25	9	1,806	0.50%
2022/05/30	1	46.10	0	0.00	47.40	1	1,732	0.06%
2022/05/25	0	0.00	1	44.60	44.55	-1	1,745	-0.06%
2022/05/23	1	45.70	1	45.30	45.05	0	1,811	0.00%
2022/05/20	1	45.50	0	0.00	45.50	1	1,861	0.05%
2022/04/27	0	0.00	2	42.90	42.85	-2	2,343	-0.09%
2022/04/25	0	0.00	1	45.10	44.80	-1	2,317	-0.04%
2022/04/22	2	46.40	2	46.85	46.85	0	2,322	0.00%
2022/04/21	1	47.35	0	0.00	47.10	1	2,349	0.04%
2022/04/20	1	47.25	0	0.00	47.10	1	2,418	0.04%
2022/04/19	0	0.00	1	46.50	46.25	-1	2,434	-0.04%
2022/04/18	1	45.60	0	0.00	45.65	1	2,511	0.04%
2022/04/15	0	0.00	1	46.70	46.10	-1	2,537	-0.04%
2022/04/14	2	47.15	2	46.80	47.45	0	2,570	0.00%
2022/04/12	0	0.00	1	47.00	46.10	-1	2,646	-0.04%
2022/04/08	1	48.40	0	0.00	48.70	1	2,644	0.04%
2022/04/07	11	48.32	0	0.00	48.20	11	2,655	0.41%
2022/03/29	1	49.50	0	0.00	49.50	1	2,733	0.04%
2022/03/25	1	50.70	0	0.00	50.50	1	2,738	0.04%
2022/03/18	0	0.00	1	50.30	50.40	-1	2,895	-0.03%
2022/03/10	1	50.40	0	0.00	50.50	1	3,021	0.03%
2022/03/09	0	0.00	4	48.65	48.80	-4	3,080	-0.13%
2022/03/04	1	52.10	1	51.80	51.70	0	3,246	0.00%
2022/03/03	1	52.20	0	0.00	52.00	1	3,297	0.03%
2022/03/02	0	0.00	4	51.00	51.30	-4	3,400	-0.12%
2022/02/25	0	0.00	2	50.40	50.60	-2	3,573	-0.06%
2022/02/24	1	50.00	0	0.00	49.20	1	3,643	0.03%
2022/02/23	1	50.40	0	0.00	50.50	1	3,777	0.03%
2022/02/21	0	0.00	1	51.40	51.50	-1	3,828	-0.03%
2022/02/18	1	51.30	0	0.00	51.50	1	3,877	0.03%
2022/02/16	0	0.00	2	51.65	51.70	-2	4,002	-0.05%
2022/02/15	8.2	51.21	11	51.68	51.20	-2.8	4,080	-0.07%
2022/02/14	1	51.70	0	0.00	51.60	1	4,139	0.02%
2022/02/10	4	53.80	10	54.50	53.70	-6	4,226	-0.14%
2022/02/09	5	54.02	2	53.70	54.40	3	4,347	0.07%
2022/02/07	3	51.57	0	0.00	51.90	3	4,489	0.07%
2022/01/18	3	52.70	3	53.50	52.70	0	5,333	0.00%
2022/01/14	0	0.00	1	52.30	51.90	-1	5,469	-0.02%
2022/01/13	5	51.50	0	0.00	51.70	5	5,598	0.09%
2022/01/10	9	53.30	9	52.80	53.30	0	5,736	0.00%
2022/01/07	0	0.00	1	54.00	52.70	-1	5,829	-0.02%
2022/01/06	2	53.40	0	0.00	54.10	2	5,840	0.03%
2022/01/05	0	0.00	1	54.30	54.60	-1	5,891	-0.02%
2022/01/04	0	0.00	2	55.10	54.30	-2	6,025	-0.03%
2022/01/03	0	0.00	8	55.11	54.70	-8	6,104	-0.13%
2021/12/30	0.2	55.50	0	0.00	55.50	0.2	6,197	0.00%
2021/12/29	1.2	55.70	0	0.00	55.70	1.2	6,262	0.02%
2021/12/24	1	54.60	1	55.30	55.30	0	6,582	0.00%
2021/12/22	0	0.00	5	55.40	55.50	-5	6,810	-0.07%
2021/12/20	6	54.10	6	54.30	54.10	0	6,999	0.00%
2021/12/14	5.1	54.50	1	54.50	53.50	4.1	7,377	0.06%
2021/12/10	1.2	56.19	6	56.07	55.80	-4.9	7,661	-0.06%
2021/12/09	11.1	55.70	11	56.20	55.70	0.1	7,878	0.00%
2021/12/07	6	55.60	6	56.90	55.60	0	8,109	0.00%
2021/12/06	11.1	57.00	11	57.60	57.00	0.1	8,377	0.00%
2021/12/03	9	57.60	9	56.80	57.60	0	8,616	0.00%
2021/12/02	2	56.95	0	0.00	56.90	2	8,791	0.02%
2021/11/30	10	55.50	10	55.00	55.50	0	9,265	0.00%
2021/11/26	16.1	53.00	16	54.90	53.00	0.1	10,180	0.00%
2021/11/25	14	54.91	44	55.54	54.90	-30	10,603	-0.28%
2021/11/24	14	56.00	14	55.80	56.00	0	12,244	0.00%
2021/11/23	1	56.20	1	57.10	56.00	0	13,642	0.00%
2021/11/22	10	57.46	8	56.50	57.60	2	13,796	0.01%
2021/11/19	12	56.63	10	57.60	56.60	2	13,942	0.01%
2021/11/18	9	57.30	9	58.10	57.30	0	14,141	0.00%
2021/11/17	12	57.70	13	57.59	57.70	-1	14,253	-0.01%
2021/11/16	15	57.36	14	58.24	57.40	1	14,345	0.01%
2021/11/15	16	58.30	16	57.50	58.30	0	14,469	0.00%
2021/11/12	14	57.24	15.1	58.25	57.20	-1.1	14,623	-0.01%
2021/11/10	14	59.40	15	58.39	59.40	-1	14,744	-0.01%
2021/11/09	30	58.51	30	58.87	58.50	0	14,990	0.00%
2021/11/08	22.2	59.90	17	60.92	58.90	5.2	15,168	0.03%
2021/11/05	15	61.25	19	59.89	61.30	-4	15,129	-0.03%
2021/11/03	43	58.02	33	59.31	58.20	10	15,291	0.07%
2021/11/02	30	59.83	28	61.46	59.80	2	15,548	0.01%
2021/11/01	41	61.45	41	59.83	61.50	0	15,592	0.00%
2021/10/29	64.3	59.82	11	58.95	59.40	53.3	15,652	0.34%
2021/10/28	11	57.71	10	57.29	57.70	1	15,872	0.01%
2021/10/27	14	57.44	14	56.85	57.50	0	16,604	0.00%
2021/10/26	15.1	57.14	14	57.84	56.80	1.1	16,845	0.01%
2021/10/25	22	58.00	17	57.41	58.10	5	16,942	0.03%
2021/10/22	23	57.68	22	57.00	57.70	1	17,212	0.01%
2021/10/21	13	56.75	13	58.54	56.60	0	17,370	0.00%
2021/10/20	6	58.00	6	57.90	58.00	0	17,637	0.00%
2021/10/19	19	57.50	20	55.87	57.50	-1	17,857	-0.01%
2021/10/18	12	55.84	10	57.32	55.40	2	18,163	0.01%
2021/10/15	11	56.68	11	55.18	56.70	0	18,840	0.00%
2021/10/14	18	54.00	18	54.00	54.00	0	19,648	0.00%
2021/10/13	24	53.50	23	53.00	53.50	1	20,004	0.00%
2021/10/12	5	52.90	1	53.30	52.90	4	20,096	0.02%
2021/10/08	27	56.03	31	55.98	55.90	-4	20,389	-0.02%
2021/10/07	13	56.17	13	55.02	56.30	0	21,687	0.00%
2021/10/06	24	54.10	24	55.60	54.10	0	22,623	0.00%
2021/10/05	3	54.70	6	54.88	55.60	-3	22,723	-0.01%
2021/10/04	17	54.75	14	56.50	54.70	3	22,591	0.01%
2021/10/01	2	56.05	1	57.30	55.70	1	22,740	0.00%
2021/09/30	23	58.50	23	57.20	58.50	0	22,859	0.00%
2021/09/29	2	58.00	4	58.83	57.20	-2	22,762	-0.01%
2021/09/28	16	60.51	19	60.11	60.60	-3	22,649	-0.01%
2021/09/27	38	60.67	31	62.58	60.50	7	22,617	0.03%
2021/09/24	6	63.17	0	0.00	62.90	6	22,495	0.03%
2021/09/23	19	60.12	16	60.40	60.00	3	22,317	0.01%
2021/09/22	2	60.10	2.4	60.03	59.60	-0.4	22,350	0.00%
2021/09/17	2	62.20	2	61.80	62.40	0	22,326	0.00%
2021/09/16	2	62.90	2	62.55	61.80	0	22,421	0.00%
2021/09/15	1	64.70	0	0.00	64.30	1	22,291	0.00%
2021/09/14	41	64.12	13	63.16	64.60	28	22,151	0.13%
2021/09/13	19	64.84	23	64.17	64.00	-4	21,953	-0.02%
2021/09/10	71	65.64	64	65.80	65.60	7	21,916	0.03%
2021/09/09	20.4	64.60	17	65.29	66.40	3.4	21,738	0.02%
2021/09/08	51	64.00	56	65.26	63.00	-5	21,414	-0.02%
2021/09/07	48	65.78	45	66.39	65.80	3	21,179	0.01%
2021/09/06	42	66.61	43	67.87	66.40	-1	20,977	0.00%
2021/09/03	5	67.72	6	67.85	67.30	-1	20,743	0.00%
2021/09/02	17	67.52	30	66.07	65.80	-13	20,805	-0.06%
2021/09/01	17.1	70.44	15	69.64	69.00	2.1	20,307	0.01%
2021/08/31	147	71.56	142	70.24	71.80	5	19,856	0.03%	大買/大賣/
2021/08/30	167	69.98	165	69.54	70.20	2	19,361	0.01%	大買/大賣/
2021/08/27	42	66.24	45	66.22	69.10	-3	17,627	-0.02%
2021/08/26	35	62.78	41	62.71	62.90	-6	16,152	-0.04%
2021/08/25	14	61.43	9	62.08	62.00	5	15,912	0.03%
2021/08/24	17	61.86	15	60.56	62.40	2	15,598	0.01%
2021/08/23	1	59.20	19	59.24	60.10	-18	15,377	-0.12%
2021/08/20	41	58.10	42	58.12	58.20	-1	15,262	-0.01%
2021/08/19	6	57.65	4	57.00	57.20	2	15,117	0.01%
2021/08/18	36	57.84	29	54.89	59.40	7	14,921	0.05%
2021/08/17	24	54.52	24	57.25	54.30	0	14,733	0.00%
2021/08/16	7	57.13	8.1	56.63	56.50	-1.1	14,598	-0.01%
2021/08/13	49	57.38	39	60.74	56.80	10	14,477	0.07%
2021/08/12	27	60.65	34	59.31	60.80	-7	14,211	-0.05%
2021/08/11	55	59.35	40	60.77	58.80	15	13,972	0.11%
2021/08/10	25	60.82	38	60.31	61.00	-13	13,860	-0.09%
2021/08/09	57	60.43	57	61.49	60.40	0	13,700	0.00%
2021/08/06	18	63.38	18	62.28	61.70	0	13,599	0.00%
2021/08/05	47	63.07	36	63.19	63.10	11	13,217	0.08%
2021/08/04	72	62.71	83.2	63.47	62.70	-11.2	13,128	-0.08%
2021/08/03	12	63.91	14	63.43	63.00	-2	12,951	-0.02%
2021/08/02	72	62.92	61	60.76	63.00	11	12,488	0.09%
2021/07/30	25	59.22	23	58.34	59.20	2	11,748	0.02%
2021/07/29	45	57.64	46	56.13	57.70	-1	11,553	-0.01%
2021/07/28	3	53.37	7	55.74	55.70	-4	11,426	-0.04%
2021/07/27	3	58.17	15	57.94	57.50	-12	11,225	-0.11%
2021/07/26	7	59.86	16	59.71	59.90	-9	11,074	-0.08%
2021/07/23	65	57.46	57	59.76	57.20	8	10,768	0.07%
2021/07/22	7	59.54	4	59.08	59.50	3	10,663	0.03%
2021/07/21	73.2	58.64	79	59.66	58.50	-5.9	10,434	-0.06%
2021/07/20	86	57.87	102	55.44	58.30	-16	9,936	-0.16%	大賣/
2021/07/19	43	54.69	37	53.73	54.40	6	9,056	0.07%
2021/07/16	13	52.36	29	52.54	53.30	-16	8,738	-0.18%
2021/07/15	29	52.26	9	52.90	52.40	20	8,594	0.23%
2021/07/14	54.1	55.21	55	56.02	55.90	-0.9	8,222	-0.01%
2021/07/13	38	51.08	23	52.50	52.10	15	6,875	0.22%
2021/07/12	8	48.15	11	47.92	48.15	-3	5,872	-0.05%
2021/07/09	3	47.05	1	46.40	46.90	2	5,727	0.03%
2021/07/08	7	47.68	0	0.00	46.85	7	5,860	0.12%
2021/07/07	7	47.00	15	46.53	47.00	-8	5,729	-0.14%
2021/07/06	0	0.00	1	45.60	45.75	-1	5,640	-0.02%
2021/07/05	2	45.78	2	45.70	45.95	0	5,715	0.00%
2021/07/02	1	45.30	0	0.00	45.20	1	5,800	0.02%
2021/07/01	8	44.40	10	45.21	44.40	-2	5,925	-0.03%
2021/06/30	13	45.20	14	44.83	45.20	-1	5,954	-0.02%
2021/06/29	14	44.51	16	45.75	44.50	-2	5,939	-0.03%
2021/06/28	31	45.95	32	45.73	46.00	-1	5,891	-0.02%
2021/06/25	10	45.73	20	45.19	45.80	-10	5,910	-0.17%
2021/06/24	8	44.44	4	44.85	44.30	4	5,780	0.07%
2021/06/23	1	44.15	0	0.00	44.50	1	5,913	0.02%
2021/06/21	1	43.50	0	0.00	44.15	1	5,940	0.02%
2021/06/18	0	0.00	0	44.10	44.50	0	5,988	0.00%
2021/06/16	7	43.50	7	44.00	43.50	0	6,072	0.00%
2021/06/15	14	43.85	15	44.18	43.85	-1	6,117	-0.02%
2021/06/11	43	44.20	45	44.24	44.20	-2	6,144	-0.03%
2021/06/10	24	45.30	10	44.99	44.50	14	6,097	0.23%
2021/06/09	5	43.85	15	43.80	44.20	-10	5,872	-0.17%
2021/06/08	12	43.70	0	0.00	44.10	12	5,903	0.20%
2021/06/03	3	42.72	2	42.60	42.60	1	6,045	0.02%
2021/06/02	2	42.85	0	0.00	42.55	2	6,102	0.03%
2021/05/25	0	0.00	2	40.40	40.30	-2	6,682	-0.03%
2021/05/21	5	39.55	7	39.48	39.65	-2	6,941	-0.03%
2021/05/20	2	39.70	0	0.00	39.40	2	7,100	0.03%
2021/05/19	4	39.20	4	38.95	39.20	0	7,278	0.00%
2021/05/18	13	38.64	14	36.79	38.80	-1	7,498	-0.01%
2021/05/17	2	37.10	0	0.00	36.15	2	7,924	0.03%
2021/05/14	8	38.55	14	38.60	38.55	-6	8,395	-0.07%
2021/05/13	1	38.50	1	37.95	38.35	0	9,064	0.00%
2021/05/12	0	0.00	1	39.00	38.40	-1	9,528	-0.01%
2021/05/10	3	43.00	3	42.60	43.00	0	9,531	0.00%
2021/05/07	2	42.35	0	0.00	42.55	2	9,559	0.02%
2021/05/06	9	40.90	10	41.97	40.90	-1	9,609	-0.01%
2021/05/05	2	42.55	0	0.00	42.00	2	9,654	0.02%
2021/05/04	3	43.57	8	43.32	42.95	-5	9,828	-0.05%
2021/05/03	3	45.07	2	45.38	44.70	1	9,932	0.01%
2021/04/29	37	47.20	27	48.30	47.20	10	9,931	0.10%
2021/04/28	23	47.97	51	47.77	48.00	-28	10,555	-0.27%
2021/04/27	25	47.37	25	47.92	47.25	0	10,606	0.00%
2021/04/26	46	47.83	48	47.54	47.90	-2	10,663	-0.02%
2021/04/23	7	46.00	7	44.75	46.00	0	10,433	0.00%
2021/04/22	11	44.70	11	46.50	44.70	0	10,474	0.00%
2021/04/21	15	46.11	13.5	45.96	46.10	1.5	10,437	0.01%
2021/04/15	0	0.00	1	44.25	44.50	-1	11,014	-0.01%
2021/04/14	21	44.17	14	45.15	44.05	7	11,015	0.06%
2021/04/13	20	45.22	18	46.30	45.15	2	10,919	0.02%
2021/04/12	16	46.10	16	46.85	46.10	0	10,932	0.00%
2021/04/09	19	46.70	19	46.60	46.70	0	10,850	0.00%
2021/04/08	20	46.80	3	46.50	46.75	17	10,773	0.16%
2021/04/07	0	0.00	3	46.70	46.70	-3	10,641	-0.03%
2021/04/01	7	44.90	7	45.25	44.90	0	10,468	0.00%
2021/03/31	16	45.00	16	45.33	45.00	0	10,460	0.00%
2021/03/30	5	45.35	10	45.78	45.35	-5	10,427	-0.05%
2021/03/29	12	45.85	12	46.30	45.85	0	10,330	0.00%
2021/03/26	1	46.35	4	46.25	45.90	-3	10,305	-0.03%
2021/03/24	0	0.00	16	45.00	44.60	-16	10,119	-0.16%
2021/03/23	1	45.50	0	0.00	45.20	1	10,091	0.01%
2021/03/22	15	44.65	9	44.96	45.10	6	9,994	0.06%
2021/03/19	18.5	44.06	15	44.23	44.05	3.5	9,966	0.04%
2021/03/18	11	44.35	12	44.31	44.35	-1	9,987	-0.01%
2021/03/17	8	44.00	23	43.81	44.00	-15	10,005	-0.15%
2021/03/16	18	43.82	19	43.95	43.80	-1	10,040	-0.01%
2021/03/15	16	43.88	28	44.23	43.85	-12	10,186	-0.12%
2021/03/12	15	44.25	13	44.39	44.25	2	10,161	0.02%
2021/03/11	12	44.14	11	43.30	44.15	1	10,189	0.01%
2021/03/10	0	0.00	2	42.80	42.80	-2	10,170	-0.02%
2021/03/09	2	42.23	20	42.10	42.45	-18	10,149	-0.18%
2021/03/08	10	43.30	11	44.17	43.30	-1	10,122	-0.01%
2021/03/05	2	44.08	0	0.00	43.90	2	10,168	0.02%
2021/03/03	24	44.80	21	45.60	44.80	3	10,155	0.03%
2021/03/02	23	45.60	24	46.60	45.50	-1	10,088	-0.01%
2021/02/26	16	45.91	9	45.41	45.90	7	10,030	0.07%
2021/02/25	28	45.36	25	45.67	45.35	3	10,222	0.03%
2021/02/24	23	45.63	26	46.33	45.60	-3	10,283	-0.03%
2021/02/23	41	46.61	20	46.80	46.15	21	10,120	0.21%
2021/02/22	34	46.75	30	45.90	46.80	4	9,978	0.04%
2021/02/19	6	46.00	3	46.27	46.15	3	9,808	0.03%
2021/02/18	33	47.49	105	47.94	47.50	-72	9,634	-0.75%	大賣/
2021/02/17	51	48.91	46	49.23	49.00	5	9,409	0.05%
2021/02/05	118	47.46	100.5	47.51	47.55	17.5	8,932	0.20%	大買/
2021/02/04	130	47.32	119	46.37	47.80	11	8,421	0.13%	大買/大賣/
2021/02/03	17	45.80	16	44.17	45.70	1	7,728	0.01%
2021/02/02	2	43.55	8	43.30	43.60	-6	7,246	-0.08%
2021/01/29	14	41.65	25	43.23	41.65	-11	7,136	-0.15%
2021/01/28	0	0.00	2	43.13	42.80	-2	7,095	-0.03%
2021/01/27	42	44.38	32	43.87	44.25	10	7,018	0.14%
2021/01/26	61	44.19	30	44.10	43.80	31	6,880	0.45%
2021/01/25	27	43.47	22	42.55	43.80	5	6,672	0.07%
2021/01/22	4	41.50	50	40.80	42.20	-46	6,492	-0.71%
2021/01/21	115	44.40	12	43.84	41.60	103	6,384	1.61%	大買/鉅額交易
2021/01/20	19	41.93	19	41.19	42.00	0	5,695	0.00%
2021/01/19	1	41.20	1	41.95	40.95	0	5,494	0.00%
2021/01/18	6	40.25	8	39.78	40.25	-2	5,361	-0.04%
2021/01/15	11	39.90	20	40.73	39.90	-9	5,287	-0.17%
2021/01/14	12	40.79	9	40.58	40.75	3	5,203	0.06%
2021/01/13	1	40.45	1	40.50	40.40	0	5,162	0.00%
2021/01/12	31	42.56	26	40.51	40.35	5	5,046	0.10%
2021/01/11	3	40.20	1	40.10	40.35	2	4,488	0.04%
2021/01/08	0	0.00	20	38.70	38.55	-20	4,357	-0.46%
2021/01/07	0	0.00	20	38.75	38.90	-20	4,347	-0.46%
2021/01/06	0	0.00	4	39.13	38.95	-4	4,378	-0.09%
2021/01/05	25	39.50	0	0.00	39.75	25	4,303	0.58%
2021/01/04	10	38.90	0	0.00	39.00	10	4,202	0.24%
2020/12/31	11	38.49	0	0.00	38.65	11	4,173	0.26%
2020/12/30	0	0.00	3	38.20	38.15	-3	4,137	-0.07%
2020/12/28	0	0.00	20	38.50	38.55	-20	4,160	-0.48%
2020/12/22	1	37.70	6	38.06	37.10	-5	4,176	-0.12%
2020/12/17	20	38.30	0	0.00	38.30	20	4,162	0.48%
2020/12/16	5	38.85	0	0.00	38.65	5	4,164	0.12%
2020/12/15	9	38.15	9	39.50	38.15	0	4,202	0.00%
2020/12/14	14	39.50	14	39.70	39.50	0	4,167	0.00%
2020/12/11	15	39.45	105	39.68	39.45	-90	4,307	-2.09%	大賣/
2020/12/10	0	0.00	100	40.19	40.10	-100	4,403	-2.27%
2020/12/09	14	40.90	12	39.43	41.05	2	4,306	0.05%
2020/12/08	11	39.00	8	39.90	39.00	3	4,136	0.07%
2020/12/07	14	39.43	15	39.39	39.50	-1	4,081	-0.02%
2020/12/04	10	38.77	14	38.03	38.85	-4	3,990	-0.10%
2020/12/03	7	37.90	7	38.60	37.90	0	3,969	0.00%
2020/12/02	10	38.45	9	38.86	38.40	1	3,929	0.03%
2020/12/01	26	38.28	17	37.49	38.40	9	3,859	0.23%
2020/11/30	8	37.35	8	37.50	37.35	0	3,775	0.00%
2020/11/27	7	37.15	10	37.28	37.15	-3	3,702	-0.08%
2020/11/26	14	37.00	14	37.00	37.00	0	3,677	0.00%
2020/11/25	5	36.85	2	36.90	36.80	3	3,678	0.08%
2020/11/24	10	37.47	7	37.86	37.40	3	3,630	0.08%
2020/11/23	25	35.87	3	36.83	37.10	22	3,319	0.66%
2020/11/20	10	34.95	0	0.00	35.20	10	3,185	0.31%
2020/11/18	3	35.30	0	0.00	35.10	3	3,224	0.09%
2020/11/17	10	35.40	10	35.45	35.35	0	3,246	0.00%
2020/11/16	0	0.00	10	35.15	35.15	-10	3,318	-0.30%
2020/11/12	0	0.00	1	35.00	34.80	-1	3,481	-0.03%
2020/11/10	10	35.00	1	34.35	34.60	9	3,568	0.25%
2020/11/09	2	34.58	0	0.00	34.80	2	3,603	0.06%
2020/11/06	1	34.05	0	0.00	33.95	1	3,620	0.03%
2020/10/29	0	0.00	20	33.90	34.10	-20	4,100	-0.49%
2020/10/28	10	34.95	2	34.98	34.30	8	4,352	0.18%
2020/10/27	1	34.70	10	34.45	34.65	-9	4,642	-0.19%
2020/10/26	1	34.40	0	0.00	34.25	1	4,662	0.02%
2020/10/23	0	0.00	1	34.15	34.15	-1	4,608	-0.02%
2020/10/14	1	33.80	3	34.25	34.40	-2	5,048	-0.04%
2020/10/05	50	33.35	0	0.00	33.10	50	5,263	0.95%
2020/09/25	0	0.00	2	31.00	30.90	-2	5,483	-0.04%
2020/09/22	1	32.90	0	0.00	33.25	1	5,604	0.02%
2020/09/18	1	34.05	1	34.05	34.10	0	5,642	0.00%
2020/09/16	0	0.00	1	34.95	34.70	-1	5,604	-0.02%
2020/09/15	14	34.59	2	34.23	34.95	12	5,436	0.22%
2020/09/14	0	0.00	2	33.00	33.00	-2	5,267	-0.04%
2020/09/11	0	0.00	1	32.40	32.60	-1	5,289	-0.02%
2020/09/10	1	33.40	0	0.00	32.80	1	5,304	0.02%
2020/09/09	1	32.55	3	32.80	33.05	-2	5,330	-0.04%
2020/09/08	3	33.08	1	33.15	33.05	2	5,419	0.04%
2020/09/02	0	0.00	1	33.10	32.95	-1	5,588	-0.02%
2020/09/01	4	32.45	0	0.00	32.35	4	5,650	0.07%
2020/08/28	6	33.00	0	0.00	33.35	6	5,865	0.10%
2020/08/27	0	0.00	60	32.65	32.85	-60	5,926	-1.01%
2020/08/26	81	33.14	1	32.95	33.00	80	5,919	1.35%
2020/08/25	38	32.41	8	32.30	32.65	30	5,890	0.51%
2020/08/24	3	32.15	3	32.85	32.15	0	5,881	0.00%
2020/08/20	15	32.13	22	32.94	32.25	-7	5,848	-0.12%
2020/08/19	14	33.75	14	33.95	33.75	0	5,801	0.00%
2020/08/18	6	33.95	6	35.05	33.95	0	5,846	0.00%
2020/08/17	9	35.00	9	35.00	35.00	0	5,772	0.00%
2020/08/14	5	34.80	5	34.45	34.80	0	5,708	0.00%
2020/08/13	11	34.30	11	35.15	34.30	0	5,671	0.00%
2020/08/12	15	34.70	16	34.77	34.70	-1	5,644	-0.02%
2020/08/11	16	34.80	14	35.45	34.80	2	5,583	0.04%
2020/08/10	55	36.30	0	0.00	35.30	55	5,515	1.00%
2020/08/07	11	35.45	11	36.15	35.45	0	5,450	0.00%
2020/08/06	11	35.90	16	36.59	35.90	-5	5,404	-0.09%
2020/08/05	11	36.78	10	36.85	36.70	1	5,255	0.02%
2020/08/04	42	36.77	44	36.45	36.75	-2	5,218	-0.04%
2020/08/03	6	36.25	19	36.34	36.45	-13	5,143	-0.25%
2020/07/31	5	34.53	57	34.32	34.95	-52	4,912	-1.06%
2020/07/30	4	32.11	1	32.30	32.30	3	4,610	0.07%
2020/07/28	0	0.00	9	30.43	30.15	-9	4,768	-0.19%
2020/07/27	10	32.52	9	32.63	32.25	1	4,685	0.02%
2020/07/24	9	31.90	5	32.05	32.25	4	4,558	0.09%
2020/07/23	1	31.50	0	0.00	31.80	1	4,428	0.02%
2020/07/22	3	31.25	0	0.00	31.15	3	4,416	0.07%
2020/07/17	3	30.60	0	0.00	30.50	3	4,447	0.07%
2020/07/15	0	0.00	2	31.45	31.40	-2	4,523	-0.04%
2020/07/14	1	31.85	7	32.03	32.00	-6	4,624	-0.13%
2020/07/10	14	30.30	12	31.30	30.30	2	4,574	0.04%
2020/07/09	5	31.55	0	0.00	31.40	5	4,498	0.11%
2020/07/08	0	0.00	1	31.75	32.15	-1	4,445	-0.02%
2020/07/07	3	33.05	0	0.00	32.80	3	4,418	0.07%
2020/07/06	6	32.55	0	0.00	32.65	6	4,426	0.14%
2020/06/30	0	0.00	3	31.32	31.80	-3	4,413	-0.07%
2020/06/23	0	0.00	4	30.76	30.85	-4	4,435	-0.09%
2020/06/17	0	0.00	55	30.50	30.30	-55	4,537	-1.21%
2020/06/16	15	30.70	15	31.15	30.70	0	4,530	0.00%
2020/06/15	3	30.93	2	30.80	30.70	1	4,577	0.02%
2020/06/12	13	29.44	0	0.00	30.45	13	4,497	0.29%
2020/06/11	0	0.00	5	30.95	29.60	-5	4,459	-0.11%
2020/06/08	4	30.78	0	0.00	30.65	4	4,503	0.09%
2020/06/05	2	30.70	0	0.00	30.65	2	4,431	0.05%
2020/06/04	3	30.18	3	30.23	30.55	0	4,420	0.00%
2020/06/03	1	29.60	4	28.99	29.65	-3	4,252	-0.07%
2020/06/01	2	28.68	0	0.00	28.70	2	4,240	0.05%
2020/05/29	0	0.00	1	28.45	28.15	-1	4,247	-0.02%
2020/05/28	0	0.00	5	28.42	28.30	-5	4,255	-0.12%
2020/05/27	4	29.05	0	0.00	28.80	4	4,249	0.09%
2020/05/26	1	29.40	2	29.08	28.95	-1	4,241	-0.02%
2020/05/25	2	28.65	0	0.00	29.35	2	4,181	0.05%
2020/05/22	2	28.20	2	27.90	28.05	0	4,050	0.00%
2020/05/21	0	0.00	3	28.05	28.10	-3	4,023	-0.07%
2020/05/20	0	0.00	1	27.95	27.85	-1	4,022	-0.02%
2020/05/19	3	28.10	3	28.10	28.10	0	4,008	0.00%
2020/05/18	50	27.59	0	0.00	27.40	50	3,966	1.26%
2020/05/13	5	27.87	11	27.94	28.10	-6	3,902	-0.15%
2020/05/11	1	28.25	0	0.00	28.15	1	3,897	0.03%
2020/05/08	5	28.05	0	0.00	28.05	5	3,872	0.13%
2020/05/07	0	0.00	2	27.95	28.10	-2	3,859	-0.05%
2020/05/06	6	27.95	3	27.75	27.80	3	3,840	0.08%
2020/05/05	0	0.00	4	28.03	27.85	-4	3,815	-0.10%
2020/05/04	4	27.14	23	27.19	27.35	-19	3,726	-0.51%
2020/04/30	2	26.20	1	26.20	26.35	1	3,590	0.03%
2020/04/29	2	26.00	0	0.00	25.75	2	3,554	0.06%
2020/04/21	0	0.00	10	25.50	24.85	-10	3,421	-0.29%
2020/04/16	0	0.00	1	24.30	24.70	-1	3,136	-0.03%
2020/04/15	0	0.00	2	24.60	24.55	-2	3,114	-0.06%
2020/04/13	1	24.00	2	23.90	23.85	-1	3,036	-0.03%
2020/04/10	11	24.32	0	0.00	24.20	11	3,026	0.36%
2020/04/08	0	0.00	28	22.85	23.40	-28	2,976	-0.94%
2020/04/07	28	22.41	1	21.95	22.40	27	2,906	0.93%
2020/04/06	0	0.00	1	21.30	21.40	-1	2,817	-0.04%
2020/03/30	5	20.30	0	0.00	20.50	5	2,727	0.18%
2020/03/27	21	20.90	0	0.00	20.80	21	2,718	0.77%
2020/03/20	2	20.10	3	20.42	20.50	-1	2,836	-0.04%
2020/03/19	2	18.95	0	0.00	18.90	2	2,825	0.07%
2020/03/17	1	21.55	0	0.00	21.50	1	2,823	0.04%
2020/03/16	1	22.80	1	23.20	22.35	0	2,763	0.00%
2020/03/13	1	24.05	48	23.44	23.80	-47	2,671	-1.76%
2020/03/12	1	25.60	0	0.00	25.10	1	2,557	0.04%
2020/03/09	8	26.48	7	27.20	26.45	1	2,406	0.04%
2020/03/06	11	27.40	13	27.61	27.40	-2	2,342	-0.09%
2020/03/05	3	27.60	3	27.97	27.30	0	2,300	0.00%
2020/02/24	8	27.46	3	27.65	27.55	5	2,091	0.24%
2020/02/18	2	27.40	2	27.30	27.40	0	2,038	0.00%
2020/02/17	3	27.40	3	27.50	27.40	0	2,034	0.00%
2020/02/14	2	27.55	2	27.30	27.55	0	2,024	0.00%
2020/02/13	4	27.25	3	27.60	27.20	1	1,988	0.05%
2020/02/12	2	27.40	2	27.20	27.40	0	1,964	0.00%
2020/02/10	5	26.41	3	26.70	26.45	2	1,929	0.10%
2020/02/07	3	26.87	2	27.40	26.85	1	1,905	0.05%
2020/01/31	0	0.00	20	27.40	27.35	-20	1,831	-1.09%
2020/01/30	4	27.10	0	0.00	27.20	4	1,937	0.21%
2020/01/17	1	29.65	0	0.00	29.60	1	1,914	0.05%
2020/01/03	10	30.40	10	31.55	30.40	0	1,868	0.00%
2020/01/02	0	0.00	1	31.25	31.45	-1	1,822	-0.05%
2019/12/27	2	30.80	4	30.80	30.80	-2	1,720	-0.12%
2019/12/26	7	30.71	2	30.55	30.75	5	1,712	0.29%
2019/12/25	3	30.55	3	30.60	30.55	0	1,689	0.00%
2019/12/24	6	30.40	6	30.85	30.40	0	1,683	0.00%
2019/12/23	17	30.77	16	31.00	30.75	1	1,663	0.06%
2019/12/20	11	30.72	9	30.50	30.70	2	1,624	0.12%
2019/12/19	10	30.05	10	30.10	30.05	0	1,510	0.00%
2019/12/18	16	30.10	21	30.35	30.10	-5	1,458	-0.34%
2019/12/17	4	29.35	1	29.85	30.20	3	1,402	0.21%
2019/12/16	0	0.00	1	29.15	29.05	-1	1,370	-0.07%
2019/12/13	1	28.90	0	0.00	28.65	1	1,375	0.07%
2019/12/11	0	0.00	1	28.40	28.25	-1	1,236	-0.08%
2019/11/27	0	0.00	5	28.25	28.05	-5	1,343	-0.37%
2019/11/25	0	0.00	1	27.70	27.75	-1	1,334	-0.07%
2019/10/31	2	28.40	2	28.65	28.40	0	1,470	0.00%
2019/10/30	15	28.50	15	28.70	28.50	0	1,465	0.00%
2019/10/29	3	28.85	0	0.00	28.65	3	1,472	0.20%
2019/10/21	3	27.35	0	0.00	27.70	3	1,543	0.19%
2019/10/18	4	27.41	0	0.00	27.40	4	1,550	0.26%
2019/10/15	6	27.70	0	0.00	27.65	6	1,590	0.38%
2019/10/03	1	27.65	0	0.00	27.90	1	1,656	0.06%
2019/10/01	0	0.00	2	28.05	28.10	-2	1,655	-0.12%
2019/09/27	0	0.00	0	27.90	27.90	0	1,657	0.00%
2019/09/24	2	28.95	2	28.80	28.95	0	1,667	0.00%
2019/09/23	3	28.88	62	28.99	28.85	-59	1,670	-3.53%
2019/09/19	62	28.84	0	0.00	28.60	62	1,695	3.66%
2019/09/11	2	28.25	0	0.00	27.80	2	1,627	0.12%
2019/09/09	2	27.85	2	28.45	27.85	0	1,629	0.00%
2019/09/06	2	28.30	2	28.50	28.30	0	1,625	0.00%
2019/09/05	2	28.20	2	28.00	28.20	0	1,623	0.00%
2019/09/04	2	27.85	2	27.65	27.85	0	1,615	0.00%
2019/09/03	10	27.66	3	27.60	27.60	7	1,625	0.43%
2019/08/29	10	26.93	0	0.00	27.10	10	1,563	0.64%
2019/08/27	3	27.05	0	0.00	27.00	3	1,540	0.19%
2019/08/23	2	27.75	1	27.75	27.70	1	1,531	0.07%
2019/08/20	7	27.99	0	0.00	27.90	7	1,544	0.45%
2019/08/13	1	28.75	0	0.00	28.75	1	1,482	0.07%
2019/08/12	8	29.16	0	0.00	29.05	8	1,492	0.54%
2019/07/30	2	30.35	2	31.50	30.35	0	1,483	0.00%
2019/07/29	2	31.30	2	31.90	31.30	0	1,473	0.00%
2019/07/26	3	31.70	3	31.80	31.70	0	1,483	0.00%
2019/07/25	10	31.81	9	31.95	31.80	1	1,496	0.07%
2019/07/24	8	31.56	9	31.26	31.55	-1	1,488	-0.07%
2019/07/23	2	30.95	2	30.45	30.95	0	1,441	0.00%
2019/07/22	2	30.15	2	30.10	30.15	0	1,430	0.00%
2019/07/17	2	29.95	0	0.00	29.70	2	1,558	0.13%
2019/07/11	0	0.00	1	29.65	29.80	-1	1,864	-0.05%
2019/07/03	2	29.10	2	29.30	29.10	0	2,615	0.00%
2019/07/02	2	29.35	2	29.30	29.35	0	2,679	0.00%
2019/07/01	2	29.40	2	29.20	29.40	0	2,727	0.00%
2019/06/28	8	28.87	7	28.50	28.95	1	2,715	0.04%
2019/06/27	4	28.45	14	28.55	28.50	-10	2,708	-0.37%
2019/06/24	2	28.10	2	28.20	28.10	0	2,732	0.00%
2019/06/17	5	27.29	0	0.00	27.30	5	2,800	0.18%
2019/05/31	3	27.15	2	26.95	27.20	1	2,915	0.03%
2019/05/16	12	28.35	2	28.60	27.85	10	3,179	0.31%
2019/05/07	2	30.75	2	30.55	30.75	0	3,466	0.00%
2019/05/06	3	30.85	3	30.50	30.50	0	3,521	0.00%
2019/04/30	0	0.00	1	31.35	31.65	-1	3,523	-0.03%
2019/04/29	2	31.60	2	31.70	31.60	0	3,527	0.00%
2019/04/26	17	31.87	3	32.07	31.65	14	3,505	0.40%
2019/04/25	10	32.30	0	0.00	32.45	10	3,482	0.29%
2019/04/23	31	32.35	6	32.75	32.50	25	3,400	0.74%
2019/04/22	3	32.70	2	32.00	32.75	1	3,333	0.03%
2019/04/17	2	32.00	2	32.45	32.00	0	3,118	0.00%
2019/04/16	9	32.35	9	31.70	32.35	0	3,065	0.00%
2019/04/15	7	32.00	7	31.40	32.00	0	3,012	0.00%
2019/04/11	3	30.10	3	30.25	30.20	0	2,805	0.00%
2019/04/10	0	0.00	1	31.20	31.40	-1	2,672	-0.04%
2019/04/09	2	31.40	3	29.93	31.40	-1	2,513	-0.04%
2019/04/08	4	29.76	2	29.80	29.70	2	2,339	0.09%
2019/04/03	2	29.50	2	28.85	29.50	0	2,276	0.00%
2019/04/02	2	28.85	2	28.80	28.85	0	2,212	0.00%
2019/04/01	2	28.65	2	28.65	28.65	0	2,206	0.00%
2019/03/22	2	29.95	2	29.30	29.95	0	2,122	0.00%
2019/03/20	2	28.95	2	29.10	28.95	0	2,060	0.00%
2019/03/13	6	29.25	6	29.45	29.25	0	2,122	0.00%
2019/03/12	2	29.60	2	29.20	29.60	0	2,197	0.00%
2019/03/11	2	29.05	2	28.80	29.05	0	2,207	0.00%
2019/03/06	8	29.75	8	30.15	29.75	0	2,291	0.00%
2019/03/05	7	30.14	6	30.20	30.10	1	2,285	0.04%
2019/03/04	8	30.30	8	30.25	30.30	0	2,234	0.00%
2019/02/27	8	30.00	8	30.20	30.00	0	2,197	0.00%
2019/02/26	2	30.10	2	30.20	30.10	0	2,152	0.00%
2019/02/22	2	30.00	2	30.30	30.00	0	2,162	0.00%
2019/02/21	3	30.30	3	30.30	30.30	0	2,172	0.00%
2019/02/20	2	30.00	2	29.35	30.00	0	2,164	0.00%
2019/02/19	2	29.30	2	29.60	29.30	0	2,154	0.00%
2019/02/18	2	29.55	2	29.05	29.55	0	2,182	0.00%
2019/02/15	2	29.00	2	29.20	29.00	0	2,223	0.00%
2019/02/13	6	29.00	6	29.85	29.00	0	2,299	0.00%
2019/02/12	7	30.05	7	29.95	30.05	0	2,249	0.00%
2019/02/11	8	30.05	9	30.04	30.05	-1	2,249	-0.04%
2019/01/30	7	29.75	7	29.40	29.75	0	2,234	0.00%
2019/01/28	8	29.70	7	29.45	29.65	1	2,166	0.05%
2019/01/25	2	28.90	2	28.35	28.90	0	2,112	0.00%
2019/01/22	0	0.00	7	28.37	28.30	-7	2,150	-0.33%
2019/01/21	4	28.03	1	27.80	27.80	3	2,136	0.14%
2019/01/18	5	27.35	2	27.45	27.35	3	2,203	0.14%
2019/01/14	3	26.70	3	27.00	26.70	0	2,402	0.00%
2019/01/10	1	26.95	0	0.00	26.90	1	2,491	0.04%
2019/01/08	2	25.85	2	26.00	25.85	0	2,484	0.00%
2018/12/17	2	27.40	2	27.60	27.40	0	2,799	0.00%
2018/12/14	2	27.75	2	27.55	27.75	0	2,825	0.00%
2018/12/12	2	27.50	2	27.45	27.50	0	2,866	0.00%
2018/12/11	2	27.20	2	27.30	27.20	0	2,869	0.00%
2018/12/10	1	27.10	0	0.00	27.10	1	2,925	0.03%
2018/12/05	2	28.88	2	29.03	28.95	0	2,870	0.00%
2018/12/04	7	30.49	7	31.06	30.50	0	2,815	0.00%
2018/12/03	1	30.60	0	0.00	30.65	1	2,805	0.04%
2018/11/30	9	29.50	9	30.80	29.50	0	2,778	0.00%
2018/11/29	2	30.05	3	29.57	30.05	-1	2,762	-0.04%
2018/11/28	1	28.80	0	0.00	29.15	1	2,741	0.04%
2018/11/23	3	28.50	3	29.20	28.50	0	2,814	0.00%
2018/11/22	10	29.20	10	30.00	29.20	0	2,811	0.00%
2018/11/21	3	30.30	3	28.90	30.30	0	2,803	0.00%
2018/11/20	2	29.30	2	29.90	29.30	0	2,757	0.00%
2018/11/19	2	30.15	2	29.90	30.15	0	2,732	0.00%
2018/11/16	6	29.70	6	30.20	29.70	0	2,738	0.00%
2018/11/15	9	29.90	10	29.81	29.90	-1	2,759	-0.04%
2018/11/14	12	29.81	13	29.47	29.80	-1	2,760	-0.04%
2018/11/13	6	29.40	6	28.40	29.40	0	2,715	0.00%
2018/11/12	3	28.98	3	28.35	28.95	0	2,678	0.00%
2018/11/09	7	28.20	7	28.30	28.20	0	2,660	0.00%
2018/11/08	4	28.11	4	28.29	28.05	0	2,705	0.00%
2018/11/07	2	27.60	2	26.65	27.60	0	2,721	0.00%
2018/11/06	2	26.50	2	27.90	26.50	0	2,798	0.00%
2018/11/05	7	27.85	7	27.80	27.85	0	2,967	0.00%
2018/11/01	7	27.70	7	26.85	27.70	0	2,999	0.00%
2018/10/31	6	26.85	7	26.34	26.85	-1	3,011	-0.03%
2018/10/30	7	26.05	7	25.10	26.05	0	3,012	0.00%
2018/10/29	14	25.15	14	25.15	25.15	0	3,036	0.00%
2018/10/26	0	0.00	1	25.30	25.30	-1	3,061	-0.03%
2018/10/25	4	25.76	0	0.00	25.20	4	3,021	0.13%
2018/10/24	2	28.00	2	28.00	28.00	0	2,927	0.00%
2018/10/23	6	28.20	6	28.20	28.20	0	2,923	0.00%
2018/10/22	1	27.80	0	0.00	28.75	1	2,944	0.03%
2018/10/18	2	27.85	2	28.55	27.85	0	2,889	0.00%
2018/10/16	7	28.70	7	28.70	28.70	0	2,894	0.00%
2018/10/15	22	28.90	22	29.00	28.90	0	2,968	0.00%
2018/10/09	2	33.30	2	33.40	33.30	0	2,863	0.00%
2018/10/05	1	34.50	0	0.00	34.40	1	2,951	0.03%
2018/10/03	2	36.60	2	37.00	36.60	0	2,930	0.00%
2018/10/02	7	37.34	7	37.26	36.95	0	2,962	0.00%
2018/09/25	6	37.45	6	37.65	37.45	0	3,050	0.00%
2018/09/20	7	37.85	7	37.55	37.85	0	3,020	0.00%
2018/09/19	2	37.55	2	37.35	37.55	0	3,032	0.00%
2018/09/18	3	36.80	3	36.20	36.80	0	3,011	0.00%
2018/09/17	9	36.40	9	36.75	36.40	0	3,026	0.00%
2018/09/14	2	36.90	2	36.35	36.90	0	3,019	0.00%
2018/09/13	2	36.15	2	37.10	36.15	0	2,997	0.00%
2018/09/12	2	36.60	2	36.45	36.60	0	3,029	0.00%
2018/09/10	6	36.30	6	37.25	36.30	0	3,073	0.00%
2018/09/07	2	37.20	2	38.65	37.20	0	3,065	0.00%
2018/09/06	2	38.85	2	38.75	38.85	0	3,075	0.00%
2018/09/05	7	38.90	7	38.80	38.90	0	3,086	0.00%
2018/09/04	10	38.80	10	38.72	38.80	0	3,099	0.00%
2018/09/03	3	38.20	3	38.35	38.20	0	3,120	0.00%
2018/08/31	3	38.15	3	37.40	38.15	0	3,079	0.00%
2018/08/30	2	37.45	2	37.15	37.45	0	3,103	0.00%
2018/08/16	8	38.70	8	37.90	38.70	0	3,318	0.00%
2018/08/15	9	38.45	9	39.90	38.45	0	3,311	0.00%
2018/08/14	17	39.79	18	39.89	39.75	-1	3,271	-0.03%
2018/08/13	29	39.91	28	39.52	39.90	1	3,238	0.03%
2018/08/10	10	39.70	10	39.10	39.70	0	3,135	0.00%
2018/08/09	3	38.80	3	38.35	38.80	0	2,966	0.00%
2018/08/08	7	38.50	7	38.45	38.50	0	2,928	0.00%
2018/08/07	7	38.50	7	38.15	38.50	0	2,940	0.00%
2018/08/06	9	38.15	12	37.28	38.15	-3	2,950	-0.10%
2018/08/03	11	37.40	11	37.04	37.45	0	2,944	0.00%
2018/08/02	9	36.80	13	37.69	36.80	-4	2,929	-0.14%
2018/08/01	7	38.25	7	38.30	38.25	0	2,902	0.00%
2018/07/31	3	38.15	4	37.64	38.15	-1	2,886	-0.03%
2018/07/30	7	37.60	7	37.10	37.60	0	2,894	0.00%
2018/07/27	3	37.15	6	37.36	37.15	-3	2,927	-0.10%
2018/07/26	6	37.20	6	36.70	37.20	0	2,906	0.00%
2018/07/25	9	36.97	7	36.92	36.85	2	2,894	0.07%
2018/07/24	6	36.60	6	36.40	36.60	0	2,867	0.00%
2018/07/23	12	36.35	12	36.25	36.35	0	2,853	0.00%
2018/07/20	3	36.55	5	36.85	36.55	-2	2,849	-0.07%
2018/07/19	6	36.30	6	35.85	36.30	0	2,808	0.00%
2018/07/18	10	35.90	10	36.24	35.85	0	2,823	0.00%
2018/07/17	9	36.20	9	35.55	36.20	0	2,835	0.00%
2018/07/16	7	35.65	7	33.90	35.65	0	2,794	0.00%
2018/07/13	3	34.08	3	33.52	34.20	0	2,761	0.00%
2018/07/12	2	33.30	2	32.70	33.30	0	2,780	0.00%
2018/07/11	3	32.70	3	32.45	32.70	0	2,846	0.00%
2018/07/09	2	32.53	0	0.00	32.55	2	2,965	0.07%
2018/07/06	2	32.65	2	33.15	32.65	0	2,960	0.00%
2018/07/05	2	33.05	2	33.65	33.05	0	2,969	0.00%
2018/07/02	2	33.60	2	33.80	33.60	0	3,092	0.00%
2018/06/29	6	33.75	6	33.65	33.75	0	3,098	0.00%
2018/06/28	2	33.65	2	33.60	33.65	0	3,114	0.00%
2018/06/27	2	34.00	2	34.20	34.00	0	3,144	0.00%
2018/06/26	2	34.15	2	33.90	34.15	0	3,138	0.00%
2018/06/25	6	34.25	6	34.30	34.25	0	3,128	0.00%
2018/06/22	6	34.20	6	34.80	34.20	0	3,145	0.00%
2018/06/19	2	35.50	2	36.45	35.50	0	3,137	0.00%
2018/06/15	7	36.50	7	36.80	36.50	0	3,167	0.00%
2018/06/13	6	36.58	3	37.00	36.50	3	3,201	0.09%
2018/06/12	11	36.88	9	37.20	36.80	2	3,267	0.06%
2018/06/11	2	36.85	6	36.38	36.85	-4	3,349	-0.12%
2018/06/08	9	35.82	7	36.10	35.80	2	3,497	0.06%
2018/06/07	2	35.80	5	35.92	35.80	-3	3,683	-0.08%
2018/06/06	3	35.60	2	35.80	35.55	1	3,846	0.03%
2018/06/05	9	35.76	8	36.10	35.75	1	4,042	0.02%
2018/06/04	3	35.95	0	0.00	36.10	3	4,036	0.07%
2018/06/01	11	35.50	11	34.70	35.50	0	4,051	0.00%
2018/05/31	3	34.65	4	35.05	34.65	-1	4,042	-0.02%
2018/05/30	6	35.15	6	35.05	35.15	0	3,983	0.00%
2018/05/29	6	35.40	6	35.90	35.40	0	3,983	0.00%
2018/05/28	7	35.95	7	35.20	35.95	0	3,970	0.00%
2018/05/25	3	35.15	3	34.45	35.15	0	3,970	0.00%
2018/05/24	2	34.40	2	35.05	34.40	0	3,970	0.00%
2018/05/23	2	35.05	2	35.10	35.05	0	4,014	0.00%
2018/05/22	2	35.30	2	35.30	35.30	0	4,067	0.00%
2018/05/21	2	35.30	2	35.55	35.30	0	4,184	0.00%
2018/05/18	2	35.30	2	35.05	35.30	0	4,224	0.00%
2018/05/17	2	35.00	2	35.15	35.00	0	4,445	0.00%
2018/05/15	8	35.00	8	35.50	35.00	0	4,536	0.00%
2018/05/14	6	35.50	6	34.80	35.50	0	4,615	0.00%
2018/05/11	7	34.70	7	34.50	34.70	0	4,612	0.00%
2018/05/09	6	34.00	6	34.05	34.00	0	4,718	0.00%
2018/05/08	7	34.20	7	34.00	34.20	0	4,781	0.00%
2018/05/07	9	33.90	9	33.80	33.90	0	4,826	0.00%
2018/05/02	2	33.15	2	33.60	33.15	0	4,881	0.00%
2018/04/27	3	33.40	3	33.30	33.40	0	5,073	0.00%
2018/04/26	6	33.00	6	33.50	33.00	0	5,269	0.00%
2018/04/25	3	32.20	0	0.00	32.70	3	6,179	0.05%
2018/04/24	2	32.95	0	0.00	32.85	2	6,222	0.03%
2018/04/20	3	35.65	3	36.45	35.65	0	6,335	0.00%
2018/04/19	9	36.50	9	36.30	36.50	0	6,414	0.00%
2018/04/18	10	36.20	10	36.05	36.20	0	6,525	0.00%
2018/04/13	3	36.33	3	36.88	36.20	0	6,749	0.00%
2018/04/11	2	37.75	2	37.65	37.50	0	6,797	0.00%
2018/04/09	3	38.90	3	38.17	38.90	0	6,836	0.00%
2018/04/03	2	38.05	2	37.90	38.05	0	6,799	0.00%
2018/03/22	8	37.85	10	38.01	37.85	-2	7,406	-0.03%
2018/03/21	7	37.60	7	37.90	37.60	0	7,386	0.00%
2018/03/16	16	37.92	16	39.07	37.90	0	7,473	0.00%
2018/03/15	26	39.10	26	39.80	39.10	0	7,429	0.00%
2018/03/14	26	39.80	26	38.94	39.80	0	7,379	0.00%
2018/03/13	27	38.80	28	38.22	38.80	-1	7,255	-0.01%
2018/03/12	31	37.99	30	38.23	37.95	1	7,125	0.01%
2018/03/09	2	37.15	2	36.70	37.15	0	6,989	0.00%
2018/03/08	9	35.95	10	35.55	35.95	-1	6,904	-0.01%
2018/03/07	1	35.75	0	0.00	35.60	1	7,052	0.01%
2018/03/06	0	0.00	1	35.20	35.05	-1	7,139	-0.01%
2018/03/05	3	34.80	3	35.30	34.80	0	7,267	0.00%
2018/03/02	2	35.15	2	35.50	35.15	0	7,456	0.00%
2018/03/01	0	0.00	3	35.60	35.85	-3	7,611	-0.04%
2018/02/27	7	35.55	7	36.15	35.55	0	7,673	0.00%
2018/02/26	0	0.00	1	36.10	36.05	-1	7,720	-0.01%
2018/02/23	9	35.90	10	35.07	35.90	-1	7,768	-0.01%
2018/02/22	17	34.85	17	35.25	34.85	0	7,950	0.00%
2018/02/21	1	35.00	4	35.30	34.95	-3	8,019	-0.04%
2018/02/07	7	35.00	7	35.35	35.00	0	8,611	0.00%
2018/02/06	1	36.15	0	0.00	34.30	1	8,842	0.01%
2018/02/05	1	36.20	2	37.03	37.50	-1	8,928	-0.01%
2018/02/02	13	37.22	12	37.50	37.25	1	9,186	0.01%
2018/02/01	13	37.70	13	38.50	37.70	0	9,589	0.00%
2018/01/31	8	37.10	2	37.10	38.35	6	9,867	0.06%
2018/01/29	0	0.00	2	39.00	38.95	-2	9,850	-0.02%
2018/01/26	11	38.90	11	39.10	38.90	0	9,919	0.00%
2018/01/25	11	38.45	11	39.45	38.45	0	10,086	0.00%
2018/01/23	3	38.75	8	39.15	38.60	-5	10,065	-0.05%
2018/01/22	1	39.00	1.2	39.02	39.45	-0.2	9,953	0.00%
2018/01/19	7	41.76	3	41.00	40.05	4	9,770	0.04%
2018/01/18	12	39.65	12	40.45	39.65	0	8,844	0.00%
2018/01/17	14	39.85	17	40.93	39.85	-3	8,799	-0.03%
2018/01/16	6	40.73	0	0.00	41.00	6	8,745	0.07%
2018/01/15	20	40.50	20	40.90	40.40	0	8,718	0.00%
2018/01/12	17	40.50	17	41.25	40.50	0	8,620	0.00%
2018/01/11	11	41.25	13	39.90	41.25	-2	8,492	-0.02%
2018/01/10	34	39.70	34	40.50	39.70	0	8,375	0.00%
2018/01/09	17	39.85	34	40.04	39.80	-17	8,309	-0.20%
2018/01/08	11	39.05	2	38.50	39.00	9	8,051	0.11%
2018/01/05	2	38.25	0	0.00	38.15	2	7,944	0.03%
2018/01/03	17	38.09	7	38.30	37.95	10	7,908	0.13%
2018/01/02	2	38.00	2	38.10	38.00	0	7,859	0.00%