欣銓 (3264)-元大-四維券商分點個股進出

台股 » 個股 » 欣銓 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

欣銓

(3264)

可現股當沖

股價
72.6
漲跌
▼0.8
漲幅
-1.09%
成交量
3,186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－元大-四維券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-四維券商分點個股進出
元大-四維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
2024/05/02	2	73.05	0	0.00	73.40	2	7,588	0.03%
2024/04/30	7	72.97	4.2	73.66	73.30	2.8	7,628	0.04%
2024/04/29	8.1	73.50	15	72.84	72.30	-6.9	7,587	-0.09%
2024/04/26	2	77.60	0	0.00	77.50	2	7,457	0.03%
2024/04/25	2	78.60	0	0.00	78.40	2	7,534	0.03%
2024/04/24	0	0.00	1	78.20	79.30	-1	7,617	-0.01%
2024/04/23	3.1	77.89	12.2	77.05	77.70	-9.1	7,676	-0.12%
2024/04/22	4	77.55	2	77.45	77.70	2	7,751	0.03%
2024/04/17	2	79.10	3	79.10	78.50	-1	7,682	-0.01%
2024/04/16	0	0.00	1	78.50	78.30	-1	7,749	-0.01%
2024/04/15	0	0.00	12	79.23	79.00	-12	7,718	-0.16%
2024/04/12	7	80.14	0	0.00	79.30	7	7,741	0.09%
2024/04/11	3	79.03	8	79.08	80.00	-5	7,753	-0.06%
2024/04/10	26	80.29	16	80.62	79.50	10	7,790	0.13%
2024/04/09	7	80.91	2	80.85	80.80	5	7,710	0.06%
2024/04/03	0	0.00	1	81.60	81.30	-1	7,877	-0.01%
2024/04/02	1	82.80	14	82.64	82.40	-13	7,892	-0.16%
2024/04/01	2	83.60	0	0.00	82.60	2	7,925	0.03%
2024/03/29	5.1	82.07	7	83.90	83.60	-1.9	7,995	-0.02%
2024/03/28	1	83.20	2	84.35	82.30	-1	7,756	-0.01%
2024/03/27	5	80.74	14.1	82.05	84.00	-9.1	7,619	-0.12%
2024/03/26	7.1	80.08	1	80.00	79.80	6.1	7,533	0.08%
2024/03/25	24	81.21	2	81.30	81.50	22	7,534	0.29%
2024/03/22	1	82.90	3.3	82.21	81.90	-2.3	7,656	-0.03%
2024/03/21	1	85.60	4.3	85.33	85.80	-3.3	7,676	-0.04%
2024/03/20	7.2	87.53	12	85.78	85.00	-4.8	7,656	-0.06%
2024/03/19	9.3	84.01	30.1	85.34	85.60	-20.7	7,407	-0.28%
2024/03/18	0	0.00	13	80.45	80.90	-13	7,155	-0.18%
2024/03/15	0	0.00	1	76.90	76.80	-1	7,097	-0.01%
2024/03/14	4	76.98	0	0.00	76.10	4	7,092	0.06%
2024/03/13	1	78.80	13	79.07	77.80	-12	7,099	-0.17%
2024/03/12	0	0.00	4.1	77.83	77.60	-4.1	7,120	-0.06%
2024/03/11	6	77.90	4	78.03	77.00	2	7,290	0.03%
2024/03/08	9	79.76	22	79.92	79.10	-13	7,393	-0.18%
2024/03/07	10	77.76	7.5	77.86	78.60	2.5	7,435	0.03%
2024/03/06	2	76.75	0	0.00	77.00	2	7,346	0.03%
2024/03/05	3	76.67	7	76.51	76.60	-4	7,364	-0.05%
2024/03/04	4	74.80	35.1	75.31	76.10	-31.1	7,230	-0.43%
2024/03/01	0	0.00	17.1	73.06	72.70	-17.1	7,016	-0.24%
2024/02/29	13	70.97	2	71.35	71.00	11	6,895	0.16%
2024/02/27	7	71.63	1	71.90	71.50	6	6,881	0.09%
2024/02/26	6	72.88	0.2	73.40	72.50	5.8	6,876	0.08%
2024/02/23	6	74.35	4	74.45	74.10	2	6,867	0.03%
2024/02/22	1	74.80	0	0.00	74.80	1	6,855	0.01%
2024/02/21	2	73.50	0	0.00	73.40	2	6,806	0.03%
2024/02/20	22	73.55	2	73.25	73.30	20	6,821	0.29%
2024/02/19	1	73.20	11	74.04	74.10	-10	6,814	-0.15%
2024/02/16	0.2	74.40	2.2	74.83	73.90	-2	6,785	-0.03%
2024/02/15	0	0.00	8	73.33	74.00	-8	6,735	-0.12%
2024/02/05	7	71.17	1	71.80	71.80	6	6,765	0.09%
2024/02/02	12	72.33	0.2	72.07	71.80	11.9	6,752	0.18%
2024/02/01	1	72.40	2	72.90	73.00	-1	6,716	-0.01%
2024/01/31	0	0.00	0.3	74.00	73.90	-0.3	6,709	0.00%
2024/01/30	0	0.00	1	74.60	74.10	-1	6,767	-0.01%
2024/01/29	0	0.00	11	74.19	74.40	-11	6,865	-0.16%
2024/01/26	3	74.20	0	0.00	73.70	3	6,939	0.04%
2024/01/25	10	75.60	4	75.50	75.60	6	6,949	0.09%
2024/01/24	0.1	75.10	5	75.00	75.50	-5	6,955	-0.07%
2024/01/23	5.1	75.32	6	75.12	75.20	-0.9	7,008	-0.01%
2024/01/22	3.1	75.80	6	75.80	75.70	-2.9	6,986	-0.04%
2024/01/19	5.3	74.87	13	75.18	75.30	-7.8	7,183	-0.11%
2024/01/18	1.3	73.97	51	73.32	74.30	-49.7	7,100	-0.70%
2024/01/17	2	72.90	43	73.78	72.90	-41	7,019	-0.58%
2024/01/16	3	72.57	1	73.00	73.20	2	6,960	0.03%
2024/01/15	3.1	71.67	18	71.70	72.10	-14.9	6,909	-0.22%
2024/01/12	4	70.60	10	70.87	71.50	-6	6,964	-0.09%
2024/01/11	3	70.63	9	70.88	70.60	-6	6,927	-0.09%
2024/01/10	4	71.15	24	71.76	71.80	-20	6,867	-0.29%
2024/01/09	1	71.50	3	71.47	71.00	-2	6,789	-0.03%
2024/01/08	3	71.50	1	71.20	71.20	2	6,765	0.03%
2024/01/05	5	72.16	1	73.20	72.10	4	6,772	0.06%
2024/01/04	6	71.85	9	72.54	72.80	-3	6,733	-0.04%
2024/01/03	8	72.34	1	72.60	72.40	7	6,664	0.11%
2024/01/02	24	72.97	2	73.20	73.30	22	6,628	0.33%
2023/12/29	3.1	73.82	5	73.50	74.00	-1.9	6,534	-0.03%
2023/12/28	5	74.10	1.1	74.21	73.90	4	6,491	0.06%
2023/12/27	5	74.54	10	74.46	74.60	-5	6,507	-0.08%
2023/12/26	27	73.69	1	73.00	73.90	26	6,523	0.40%
2023/12/25	23.1	73.45	1.1	72.93	72.90	22	6,440	0.34%
2023/12/22	8	74.65	1.2	74.61	75.20	6.9	6,332	0.11%
2023/12/21	52.4	74.78	8.5	75.11	74.70	43.9	6,267	0.70%
2023/12/20	11.1	76.23	3	77.40	76.10	8.1	6,188	0.13%
2023/12/19	6.2	76.95	6.1	77.21	76.80	0.1	6,160	0.00%
2023/12/18	19.6	78.68	12.3	80.65	78.50	7.3	6,053	0.12%
2023/12/15	4.9	81.54	120	81.80	81.00	-115.1	6,103	-1.89%	大賣/鉅額交易
2023/12/14	1.2	81.62	10	81.89	82.00	-8.8	6,079	-0.14%
2023/12/13	7	81.26	6	81.72	80.40	1	6,085	0.02%
2023/12/12	2	80.20	18.2	80.23	80.60	-16.2	6,078	-0.27%
2023/12/11	12.3	78.58	16.2	78.92	78.60	-3.9	6,141	-0.06%
2023/12/08	8	78.51	11.3	78.68	77.90	-3.3	6,309	-0.05%
2023/12/07	10.5	77.95	12	77.83	77.50	-1.5	6,546	-0.02%
2023/12/06	3	79.73	20.8	80.02	79.80	-17.7	6,603	-0.27%
2023/12/05	12.1	78.03	12	77.57	76.40	0.1	6,492	0.00%
2023/12/04	9.6	77.19	38	77.35	77.50	-28.5	6,460	-0.44%
2023/12/01	4	73.23	67.1	73.08	74.40	-63.1	6,201	-1.02%
2023/11/30	0	0.00	4	70.98	70.40	-4	6,133	-0.07%
2023/11/29	0.5	70.27	9.3	70.19	70.40	-8.8	6,106	-0.14%
2023/11/28	0	0.00	8	69.45	69.60	-8	6,162	-0.13%
2023/11/27	1.1	68.75	2.1	68.80	68.70	-1	6,174	-0.02%
2023/11/24	7	69.78	0	0.00	69.30	7	6,227	0.11%
2023/11/22	1	70.30	12	70.03	70.20	-11	6,305	-0.17%
2023/11/21	3	69.50	3	69.23	68.90	0	6,298	0.00%
2023/11/20	1	69.00	6	69.15	68.90	-5	6,390	-0.08%
2023/11/17	1	69.30	5	69.44	69.30	-4	6,529	-0.06%
2023/11/16	1	68.60	2	68.90	68.70	-1	6,524	-0.02%
2023/11/15	2	68.45	3	69.07	68.30	-1	6,509	-0.02%
2023/11/14	1	68.70	4	69.03	68.70	-3	6,501	-0.05%
2023/11/13	8	68.76	20.1	69.08	69.10	-12.1	6,486	-0.19%
2023/11/10	1	67.90	0	0.00	67.80	1	6,399	0.02%
2023/11/09	13	67.13	9.1	66.98	67.10	3.9	6,408	0.06%
2023/11/08	3	68.00	52	67.99	67.60	-49	6,440	-0.76%
2023/11/07	2	67.30	3	67.80	67.80	-1	6,406	-0.02%
2023/11/06	19	67.36	12	67.80	67.90	7	6,390	0.11%
2023/11/03	0	0.00	2	66.20	66.90	-2	6,306	-0.03%
2023/11/02	3	65.37	3	65.57	66.00	0	6,288	0.00%
2023/11/01	8	65.16	0	0.00	64.80	8	6,320	0.13%
2023/10/31	1	65.00	1	64.70	65.00	0	6,313	0.00%
2023/10/30	1	64.40	11	64.73	64.60	-10	6,366	-0.16%
2023/10/27	9.1	65.45	10	65.54	64.00	-0.9	6,470	-0.01%
2023/10/26	1	64.70	0	0.00	64.30	1	6,517	0.02%
2023/10/25	1	65.00	1	64.80	64.90	0	6,834	0.00%
2023/10/24	9	64.50	10	64.50	64.60	-1	6,896	-0.01%
2023/10/23	17.1	64.65	6	64.45	64.20	11.1	6,867	0.16%
2023/10/20	0	0.00	5	63.32	65.00	-5	6,837	-0.07%
2023/10/19	2	62.40	0	0.00	63.30	2	6,849	0.03%
2023/10/18	0	0.00	2	62.35	62.70	-2	6,961	-0.03%
2023/10/17	2	62.55	0	0.00	62.40	2	7,098	0.03%
2023/10/16	1	61.90	0	0.00	62.30	1	7,341	0.01%
2023/10/12	1	61.80	1	62.00	62.40	0	7,422	0.00%
2023/10/11	0	0.00	10	62.50	61.80	-10	7,518	-0.13%
2023/10/06	1	62.40	0	0.00	62.10	1	7,644	0.01%
2023/10/05	1	62.60	0.2	62.90	62.80	0.8	7,650	0.01%
2023/10/04	9	61.59	2	61.50	62.00	7	7,686	0.09%
2023/10/03	7	62.66	0	0.00	62.10	7	7,692	0.09%
2023/10/02	3	63.30	1	63.40	63.30	2	7,673	0.03%
2023/09/28	1	62.10	1	62.00	62.50	0	7,649	0.00%
2023/09/27	13.6	61.84	2	61.70	61.80	11.6	7,733	0.15%
2023/09/26	2	62.45	0	0.00	62.20	2	7,868	0.03%
2023/09/25	5	63.80	0	0.00	63.20	5	7,928	0.06%
2023/09/22	11.2	63.03	0	0.00	63.40	11.2	7,983	0.14%
2023/09/21	5.3	63.75	6.1	63.56	63.30	-0.8	7,989	-0.01%
2023/09/20	40.5	66.08	3	66.23	65.00	37.5	8,003	0.47%
2023/09/19	1	67.20	5	67.88	67.80	-4	7,885	-0.05%
2023/09/18	16.1	68.24	70	68.41	67.30	-53.9	7,881	-0.68%
2023/09/15	23	68.84	23.2	68.61	68.40	-0.2	7,932	0.00%
2023/09/14	3	68.63	3	68.50	68.30	0	8,033	0.00%
2023/09/13	1	68.90	8.3	69.16	69.30	-7.3	8,128	-0.09%
2023/09/12	4.2	68.59	41	68.66	68.20	-36.9	8,139	-0.45%
2023/09/11	1	65.80	3	66.50	65.60	-2	8,096	-0.02%
2023/09/08	1.1	66.16	3	66.13	65.80	-1.9	8,040	-0.02%
2023/09/07	0	0.00	5.1	65.98	65.00	-5.1	8,038	-0.06%
2023/09/06	7	64.61	15.1	65.00	65.00	-8.1	7,993	-0.10%
2023/09/05	11	64.20	4.1	64.07	64.40	7	7,953	0.09%
2023/09/04	53	63.23	0	0.00	63.30	53	7,886	0.67%
2023/08/31	0	0.00	1	62.30	62.50	-1	7,809	-0.01%
2023/08/30	10.1	62.09	8.1	62.03	62.00	2	7,806	0.03%
2023/08/29	2	61.10	7	61.26	61.50	-5	7,807	-0.06%
2023/08/28	1	62.00	1	61.80	61.10	0	7,794	0.00%
2023/08/25	1	61.30	3	61.40	61.50	-2	7,717	-0.03%
2023/08/24	2	62.05	4	61.83	61.40	-2	7,713	-0.03%
2023/08/23	5	60.14	1	59.80	60.90	4	7,717	0.05%
2023/08/18	1	58.10	0	0.00	58.20	1	7,805	0.01%
2023/08/15	0	0.00	2	57.85	58.40	-2	7,789	-0.03%
2023/08/14	3.1	57.62	2	57.10	57.30	1.1	7,782	0.01%
2023/08/10	3	59.57	0	0.00	59.50	3	7,662	0.04%
2023/08/08	3	60.47	2	61.20	60.80	1	7,593	0.01%
2023/08/07	1	61.40	2	61.90	61.70	-1	7,542	-0.01%
2023/08/04	2	60.30	2	60.60	60.80	0	7,438	0.00%
2023/08/02	7	60.46	3	60.30	60.40	4	7,414	0.05%
2023/08/01	9	60.54	8	60.84	60.70	1	7,291	0.01%
2023/07/31	26	63.67	18	63.34	61.70	8	7,170	0.11%
2023/07/28	9	63.48	9	64.31	64.10	0	6,834	0.00%
2023/07/27	1	61.60	11.1	60.84	61.50	-10.1	6,461	-0.16%
2023/07/26	24	61.61	1	61.80	61.40	23	6,392	0.36%
2023/07/25	1	62.00	0	0.00	62.40	1	6,388	0.02%
2023/07/24	4.1	61.99	10.2	61.40	61.80	-6.1	6,360	-0.10%
2023/07/21	13.1	63.21	45	62.20	63.30	-32	6,277	-0.51%
2023/07/20	28	62.61	11	63.70	63.90	17	6,173	0.28%
2023/07/19	44.1	64.06	26	64.32	63.50	18.1	6,018	0.30%
2023/07/18	4	62.18	3	62.51	63.00	1	5,804	0.02%
2023/07/17	1.1	62.29	0	0.00	62.30	1.1	5,787	0.02%
2023/07/14	8.1	62.22	3	61.57	61.10	5.1	5,768	0.09%
2023/07/13	1	61.70	2	61.95	62.00	-1	5,679	-0.02%
2023/07/12	0.1	61.10	1	61.10	60.70	-1	5,566	-0.02%
2023/07/11	2	61.15	4	61.18	61.40	-2	5,602	-0.04%
2023/07/10	1	60.50	1	61.30	60.90	0	5,564	0.00%
2023/07/07	3	60.33	0	0.00	60.40	3	5,564	0.05%
2023/07/06	2	61.25	0	0.00	61.00	2	5,565	0.04%
2023/07/05	0	0.00	1	62.70	62.40	-1	5,534	-0.02%
2023/07/04	2	62.40	1	63.00	62.90	1	5,450	0.02%
2023/07/03	2	61.10	7	61.34	61.40	-5	5,325	-0.09%
2023/06/30	2	59.60	6	60.32	60.90	-4	5,283	-0.08%
2023/06/29	6	60.13	3	60.30	60.30	3	5,241	0.06%
2023/06/28	2	61.60	1	61.80	61.10	1	5,207	0.02%
2023/06/27	0	0.00	5	60.78	60.40	-5	5,197	-0.10%
2023/06/26	2	59.45	151.3	59.17	59.60	-149.3	5,216	-2.86%	大賣/鉅額交易
2023/06/21	123.1	60.39	3	60.60	60.20	120.1	5,152	2.33%	大買/鉅額交易
2023/06/20	13	62.37	5.1	62.79	61.70	7.9	5,035	0.16%
2023/06/19	8	65.58	18	65.97	65.50	-10	4,856	-0.21%
2023/06/16	109.3	64.34	2	64.25	64.00	107.3	4,636	2.31%	大買/鉅額交易
2023/06/15	66	62.23	157	63.05	63.90	-91	4,478	-2.03%	大賣/
2023/06/14	5	61.32	8.1	61.42	61.40	-3.1	4,336	-0.07%
2023/06/13	4	60.18	3	59.97	60.50	1	4,458	0.02%
2023/06/12	2	58.95	3	60.60	59.30	-1	4,532	-0.02%
2023/06/09	2	59.80	1	60.10	60.20	1	4,588	0.02%
2023/06/08	3	59.27	3	59.33	59.40	0	4,606	0.00%
2023/06/07	2.1	59.20	1	58.70	59.10	1.1	4,715	0.02%
2023/06/06	0	0.00	1	58.40	58.70	-1	4,764	-0.02%
2023/06/05	6	58.57	1	58.50	58.80	5	4,956	0.10%
2023/06/02	1	58.50	0	0.00	58.50	1	5,141	0.02%
2023/05/31	10.1	58.08	6	58.08	58.20	4.1	5,204	0.08%
2023/05/30	1	58.50	6	58.07	58.30	-5	5,186	-0.10%
2023/05/29	0	0.00	53	58.33	58.40	-53	5,167	-1.03%
2023/05/26	80	56.94	31	56.98	57.40	49	5,104	0.96%
2023/05/25	1	55.50	7	55.14	55.40	-6	4,929	-0.12%
2023/05/24	2	54.55	0	0.00	54.80	2	4,916	0.04%
2023/05/23	1	54.30	0	0.00	54.60	1	4,948	0.02%
2023/05/22	0	0.00	4	54.80	54.10	-4	4,965	-0.08%
2023/05/19	2	53.70	20	53.90	54.50	-18	5,006	-0.36%
2023/05/18	0	0.00	7	54.41	54.30	-7	5,054	-0.14%
2023/05/17	0	0.00	10	53.66	53.60	-10	5,132	-0.19%
2023/05/15	2	53.00	0	0.00	52.90	2	5,208	0.04%
2023/05/12	20	53.30	0	0.00	53.10	20	5,249	0.38%
2023/05/10	1	53.80	0	0.00	53.70	1	5,350	0.02%
2023/05/09	0	0.00	1	54.00	54.20	-1	5,391	-0.02%
2023/05/08	0	0.00	9	54.41	54.20	-9	5,369	-0.17%
2023/05/05	1	53.50	17	53.65	53.90	-16	5,402	-0.30%
2023/05/03	1	53.70	0	0.00	53.40	1	5,558	0.02%
2023/05/02	2	54.10	0	0.00	53.90	2	5,576	0.04%
2023/04/28	5	54.02	0	0.00	54.00	5	5,670	0.09%
2023/04/27	3	53.23	3	53.80	53.60	0	5,651	0.00%
2023/04/26	1	52.50	10	52.40	53.30	-9	5,670	-0.16%
2023/04/25	2	54.00	0	0.00	53.00	2	5,641	0.04%
2023/04/21	0	0.00	1	54.80	54.60	-1	5,579	-0.02%
2023/04/20	0.1	55.80	0	0.00	55.80	0.1	5,528	0.00%
2023/04/19	1	56.70	0	0.00	56.50	1	5,485	0.02%
2023/04/18	2	58.00	1	57.90	57.20	1	5,428	0.02%
2023/04/14	1	57.30	0	0.00	57.40	1	5,383	0.02%
2023/04/13	2	57.90	0	0.00	57.70	2	5,332	0.04%
2023/04/12	1	58.50	1	58.50	58.40	0	5,311	0.00%
2023/04/11	2	57.90	6	57.90	58.30	-4	5,258	-0.08%
2023/04/10	3	57.93	0	0.00	57.40	3	5,226	0.06%
2023/04/06	1	58.40	9	57.94	58.30	-8	5,139	-0.16%
2023/03/31	2	57.95	4	57.83	57.50	-2	5,082	-0.04%
2023/03/30	0	0.00	1.1	57.39	57.40	-1.1	5,037	-0.02%
2023/03/28	4	55.80	2	55.90	56.10	2	4,986	0.04%
2023/03/27	25	57.39	17	56.91	56.70	8	4,901	0.16%
2023/03/24	2	58.20	0.1	58.40	58.00	1.9	4,809	0.04%
2023/03/23	12	58.05	3	58.40	58.40	9	4,764	0.19%
2023/03/22	7	58.24	3	57.90	57.70	4	4,696	0.09%
2023/03/21	12	57.87	19	57.37	58.00	-7	4,642	-0.15%
2023/03/20	9	58.12	3.2	58.25	57.60	5.8	4,600	0.13%
2023/03/17	12	57.44	5	57.54	57.70	7	4,536	0.15%
2023/03/16	35.1	57.29	4	58.03	57.20	31.1	4,434	0.70%
2023/03/15	20	58.94	7.1	58.95	58.50	12.9	4,213	0.31%
2023/03/14	5	57.86	3	57.83	57.30	2	4,080	0.05%
2023/03/13	3	57.20	1.4	56.36	57.40	1.6	3,957	0.04%
2023/03/10	25	56.71	4	57.20	56.50	21	3,845	0.55%
2023/03/09	2	59.45	22.1	59.39	59.40	-20.1	3,717	-0.54%
2023/03/08	3	59.73	18	59.67	59.60	-15	3,611	-0.42%
2023/03/07	11	58.91	17.1	58.67	58.90	-6.1	3,442	-0.18%
2023/03/06	9	57.00	4	56.93	56.90	5	3,315	0.15%
2023/03/03	16	55.74	31.1	55.82	56.40	-15.1	3,276	-0.46%
2023/03/02	20	54.70	0	0.00	54.90	20	3,274	0.61%
2023/03/01	44	54.77	9	55.04	55.10	35	3,282	1.07%
2023/02/24	2.5	56.18	3	56.10	56.10	-0.5	3,275	-0.02%
2023/02/23	6	55.83	3	55.53	56.10	3	3,201	0.09%
2023/02/21	3.1	54.31	0	0.00	54.40	3.1	3,187	0.10%
2023/02/17	51	54.25	0	0.00	55.00	51	3,274	1.56%
2023/02/16	5.1	54.40	3	54.47	54.30	2.1	3,295	0.06%
2023/02/15	1	55.30	105	54.05	54.30	-104	3,415	-3.05%	大賣/鉅額交易
2023/02/14	3	55.60	0	0.00	55.90	3	3,387	0.09%
2023/02/13	4	55.73	62	55.69	55.90	-58	3,474	-1.67%
2023/02/10	0	0.00	3	55.57	55.30	-3	3,588	-0.08%
2023/02/09	1	56.00	5	55.72	56.00	-4	3,616	-0.11%
2023/02/08	2	55.90	6.1	55.89	56.10	-4.1	3,639	-0.11%
2023/02/07	4	56.00	11	56.04	56.40	-7	3,581	-0.20%
2023/02/06	2	55.50	2	55.50	55.50	0	3,626	0.00%
2023/02/03	0	0.00	1	55.10	55.10	-1	3,748	-0.03%
2023/02/02	0	0.00	7	54.96	54.70	-7	3,735	-0.19%
2023/02/01	51	53.70	4	53.77	53.90	47	3,795	1.24%
2023/01/31	1	52.60	0	0.00	52.70	1	3,740	0.03%
2023/01/30	54	52.80	2.4	52.94	53.00	51.7	3,744	1.38%
2023/01/17	0	0.00	6	51.12	51.10	-6	3,697	-0.16%
2023/01/16	2	50.60	1	51.00	50.90	1	3,724	0.03%
2023/01/12	1	50.40	1	50.40	50.40	0	3,791	0.00%
2023/01/10	1	50.90	1	50.70	50.80	0	3,918	0.00%
2023/01/09	0	0.00	3	50.97	50.90	-3	3,945	-0.08%
2023/01/05	5	49.88	0	0.00	50.00	5	3,981	0.13%
2022/12/30	0	0.00	0.1	49.40	49.60	-0.1	4,069	0.00%
2022/12/28	0	0.00	2	48.48	48.20	-2	4,116	-0.05%
2022/12/27	0	0.00	3	49.42	49.30	-3	4,117	-0.07%
2022/12/22	5	50.54	0	0.00	50.30	5	4,214	0.12%
2022/12/20	0.1	48.60	0	0.00	48.20	0.1	4,195	0.00%
2022/12/14	0	0.00	5	50.30	50.60	-5	4,232	-0.12%
2022/12/13	1	50.00	0	0.00	50.20	1	4,254	0.02%
2022/12/06	0	0.00	4	50.60	50.60	-4	4,321	-0.09%
2022/12/05	2	52.00	1.3	52.15	52.10	0.7	4,321	0.02%
2022/12/02	0	0.00	2	50.85	51.00	-2	4,380	-0.05%
2022/12/01	0	0.00	1.1	50.30	50.30	-1.1	4,376	-0.03%
2022/11/30	0	0.00	1	50.00	49.80	-1	4,355	-0.02%
2022/11/29	0	0.00	3	49.10	49.55	-3	4,402	-0.07%
2022/11/28	5.1	50.44	7	50.39	49.65	-1.9	4,372	-0.04%
2022/11/25	0.3	49.95	1	50.00	50.10	-0.7	4,293	-0.02%
2022/11/24	0	0.00	1	49.70	49.25	-1	4,259	-0.02%
2022/11/23	1	50.20	5	50.00	50.10	-4	4,175	-0.10%
2022/11/21	0	0.00	106.1	50.13	50.10	-106.1	4,172	-2.54%	大賣/鉅額交易
2022/11/17	0	0.00	7.2	50.07	50.30	-7.2	4,147	-0.17%
2022/11/16	0	0.00	17.6	49.80	50.00	-17.6	4,132	-0.43%
2022/11/15	1	48.80	9.1	49.00	48.90	-8.1	4,093	-0.20%
2022/11/14	2	48.65	18.1	48.74	48.70	-16	4,045	-0.40%
2022/11/11	102	48.35	30.1	48.25	48.35	71.9	3,975	1.81%	大買/
2022/11/10	2	46.58	9	46.62	46.75	-7	3,816	-0.18%
2022/11/09	0	0.00	10.1	46.14	46.15	-10.1	3,794	-0.27%
2022/11/08	3	45.70	12.2	45.96	45.30	-9.2	3,716	-0.25%
2022/11/07	5	44.96	2	44.90	44.85	3	3,619	0.08%
2022/11/04	4	44.48	9	44.43	44.65	-5	3,607	-0.14%
2022/11/02	1	43.95	2	44.05	43.85	-1	3,611	-0.03%
2022/11/01	4	43.84	20	43.38	43.95	-16	3,661	-0.44%
2022/10/31	1.1	41.99	7	42.19	41.85	-5.9	3,563	-0.17%
2022/10/28	12	42.09	10	42.78	41.65	2	3,615	0.06%
2022/10/26	5	39.75	0	0.00	39.70	5	3,520	0.14%
2022/10/25	2	40.18	6	40.86	39.75	-4	3,551	-0.11%
2022/10/24	0	0.00	6	39.76	39.70	-6	3,576	-0.17%
2022/10/21	6	38.79	0	38.95	38.70	6	3,586	0.17%
2022/10/20	2.1	38.55	0	0.00	38.85	2.1	3,572	0.06%
2022/10/19	3	39.80	0	0.00	39.30	3	3,566	0.08%
2022/10/18	21	40.85	0	0.00	40.15	21	3,549	0.59%
2022/10/14	5	40.10	0	40.10	40.70	5	3,541	0.14%
2022/10/13	6.1	39.78	1	38.50	38.50	5.1	3,635	0.14%
2022/10/12	2.1	40.21	1	40.15	40.15	1.1	3,611	0.03%
2022/10/11	3	42.28	1	41.00	41.00	2	3,652	0.05%
2022/10/07	0	0.00	1	44.00	44.25	-1	3,672	-0.03%
2022/10/05	12	44.12	2	44.40	43.60	10	3,719	0.27%
2022/10/04	0	0.00	1	43.50	43.40	-1	3,743	-0.03%
2022/10/03	2	42.60	2	43.00	42.50	0	3,799	0.00%
2022/09/30	0	0.00	0	41.55	41.80	0	3,847	0.00%
2022/09/29	2	40.45	2	41.08	40.90	0	3,860	0.00%
2022/09/28	2	40.75	0	0.00	39.40	2	3,851	0.05%
2022/09/27	1	40.30	0	0.00	41.40	1	3,850	0.03%
2022/09/26	2.1	41.35	0	0.00	40.65	2.1	3,860	0.05%
2022/09/22	1	42.90	0	0.00	43.80	1	3,907	0.03%
2022/09/21	5	43.14	2	43.20	43.20	3	3,920	0.08%
2022/09/20	3	43.85	0	0.00	44.05	3	3,940	0.08%
2022/09/19	0	0.00	0.3	44.30	44.00	-0.3	3,970	-0.01%
2022/09/16	0	0.00	0.2	45.50	45.00	-0.2	3,966	0.00%
2022/09/15	1.1	46.80	0.1	46.25	46.10	1	4,002	0.02%
2022/09/14	0.1	46.35	0	0.00	46.80	0.1	4,046	0.00%
2022/09/12	0	0.00	2	46.65	46.65	-2	4,086	-0.05%
2022/09/08	2	46.00	23.1	44.87	46.00	-21.1	4,072	-0.52%
2022/09/07	13	42.62	1	43.30	42.65	12	4,050	0.30%
2022/09/06	14	43.03	0.3	43.60	43.25	13.7	4,107	0.33%
2022/09/05	6	43.60	0	0.00	43.50	6	4,158	0.15%
2022/09/02	0	0.00	1	45.85	45.60	-1	4,154	-0.02%
2022/09/01	0.1	45.35	0	0.00	45.40	0.1	4,189	0.00%
2022/08/31	0	44.85	5	45.35	45.80	-5	4,218	-0.12%
2022/08/29	29.1	44.53	4	44.78	44.80	25.1	4,249	0.59%
2022/08/26	13.1	46.00	1	45.55	45.55	12.1	4,283	0.28%
2022/08/25	1.1	46.05	7	45.99	46.10	-5.9	4,437	-0.13%
2022/08/24	3	44.73	0	0.00	44.50	3	4,566	0.07%
2022/08/23	2.1	44.33	1	44.50	44.50	1.1	4,650	0.02%
2022/08/22	0	0.00	2	44.80	44.80	-2	4,663	-0.04%
2022/08/18	1	45.50	15	45.47	45.65	-14	4,581	-0.31%
2022/08/17	7	45.91	12	46.21	45.85	-5	4,553	-0.11%
2022/08/16	5	45.43	16	45.70	45.60	-11	4,514	-0.24%
2022/08/15	6	44.93	6	45.07	44.95	0	4,458	0.00%
2022/08/12	0	0.00	1	44.30	44.10	-1	4,395	-0.02%
2022/08/11	1	43.60	5	43.36	43.50	-4	4,350	-0.09%
2022/08/10	1.1	43.02	0	0.00	43.00	1.1	4,290	0.03%
2022/08/09	9	43.09	4	43.30	43.50	5	4,269	0.12%
2022/08/08	11.1	43.28	5	43.22	43.50	6.1	4,212	0.14%
2022/08/05	0	0.00	1	41.40	41.50	-1	4,074	-0.02%
2022/08/04	6.1	41.03	13	40.98	41.00	-7	4,032	-0.17%
2022/08/03	4	40.78	5	40.72	40.80	-1	3,925	-0.03%
2022/08/02	0.1	40.45	0	0.00	40.00	0.1	3,873	0.00%
2022/08/01	8	41.48	3	41.72	41.20	5	3,837	0.13%
2022/07/29	0	0.00	7	41.06	41.15	-7	3,775	-0.19%
2022/07/28	1	39.00	12	39.68	39.90	-11	3,698	-0.30%
2022/07/27	10	39.00	17	38.54	39.40	-7	3,638	-0.19%
2022/07/26	16	38.81	2	38.40	38.30	14	3,615	0.39%
2022/07/25	4.1	39.48	4	39.65	39.65	0.1	3,564	0.00%
2022/07/22	4.1	40.69	1	40.20	40.15	3.1	3,526	0.09%
2022/07/21	2	39.80	2	40.00	40.45	0	3,515	0.00%
2022/07/20	2.2	39.89	7	40.14	39.60	-4.9	3,490	-0.14%
2022/07/19	13	38.34	1	38.60	38.60	12	3,402	0.35%
2022/07/18	6.1	37.84	0	0.00	38.70	6.1	3,375	0.18%
2022/07/15	0	0.00	5	37.07	37.55	-5	3,286	-0.15%
2022/07/14	7	35.31	5	36.10	36.25	2	3,222	0.06%
2022/07/12	25.1	34.98	0	0.00	34.85	25.1	3,135	0.80%
2022/07/11	51	36.74	1	37.30	36.60	50	3,088	1.62%
2022/07/08	20.1	36.20	5.2	37.25	37.25	14.9	3,019	0.49%
2022/07/07	1	34.15	0	0.00	34.50	1	2,966	0.03%
2022/07/06	0.1	34.55	0	0.00	34.05	0.1	2,969	0.00%
2022/07/05	3	34.80	8	34.53	35.10	-5	2,965	-0.17%
2022/07/04	3.2	34.61	0	0.00	34.55	3.2	2,940	0.11%
2022/07/01	6.1	35.04	8	34.95	34.55	-2	2,934	-0.07%
2022/06/30	1	36.05	0	0.00	35.90	1	2,892	0.03%
2022/06/29	6	37.20	1	37.50	37.20	5	2,842	0.18%
2022/06/28	3	37.80	0	0.00	37.95	3	2,805	0.11%
2022/06/27	4	38.94	0	0.00	39.00	4	2,781	0.14%
2022/06/23	1	37.90	0	0.00	38.55	1	2,726	0.04%
2022/06/22	0.1	40.60	0.8	39.72	39.00	-0.7	2,673	-0.03%
2022/06/20	3	41.97	1	40.35	40.35	2	2,576	0.08%
2022/06/17	4.1	43.40	1	42.81	43.10	3	2,524	0.12%
2022/06/16	3	46.05	1	47.50	44.70	2	2,470	0.08%
2022/06/15	3	49.90	0	0.00	49.75	3	2,387	0.13%
2022/06/14	7	49.59	10	50.02	50.60	-3	2,348	-0.13%
2022/06/13	6	50.28	0	0.00	50.00	6	2,307	0.26%
2022/06/10	5.1	51.09	3	51.03	51.10	2.1	2,266	0.09%
2022/06/09	5	50.90	4.1	51.05	50.50	0.9	2,219	0.04%
2022/06/08	0.2	50.04	1	50.00	50.10	-0.8	2,172	-0.04%
2022/06/07	2	49.90	1	50.10	50.00	1	2,161	0.05%
2022/06/06	5	49.63	6	50.03	50.20	-1	2,140	-0.05%
2022/06/02	9	50.21	9.3	50.42	50.40	-0.3	2,125	-0.01%
2022/06/01	6.1	49.90	38	49.78	49.60	-31.9	1,963	-1.63%
2022/05/31	1.1	47.50	3	47.97	48.25	-1.9	1,806	-0.10%
2022/05/30	4	46.99	7.1	47.14	47.40	-3.1	1,732	-0.18%
2022/05/24	2	44.78	0	0.00	44.40	2	1,800	0.11%
2022/05/23	1	45.20	0	0.00	45.05	1	1,811	0.06%
2022/05/19	1	44.50	0	0.00	44.85	1	1,872	0.05%
2022/05/16	0	0.00	0.4	44.70	44.80	-0.4	1,936	-0.02%
2022/05/09	0.1	45.00	0	0.00	44.70	0.1	2,170	0.00%
2022/05/06	0	0.00	1	44.60	45.45	-1	2,180	-0.05%
2022/05/05	0	0.00	0.1	46.00	45.45	-0.1	2,198	0.00%
2022/05/04	0	0.00	0.1	45.05	44.75	-0.1	2,204	0.00%
2022/04/29	0	0.00	0.1	44.75	43.50	-0.1	2,291	0.00%
2022/04/25	21.1	44.63	10	44.80	44.80	11.1	2,317	0.48%
2022/04/21	0.1	47.10	2	47.10	47.10	-1.9	2,349	-0.08%
2022/04/15	0	0.00	2	46.30	46.10	-2	2,537	-0.08%
2022/04/14	0	0.00	2	47.13	47.45	-2	2,570	-0.08%
2022/04/13	51	46.21	1	46.55	46.55	50	2,640	1.89%
2022/04/12	18	46.84	3	46.82	46.10	15	2,646	0.57%
2022/04/11	28	47.67	0	0.00	47.60	28	2,621	1.07%
2022/04/08	1	48.30	2	48.45	48.70	-1	2,644	-0.04%
2022/04/06	2	48.85	0	0.00	48.85	2	2,656	0.08%
2022/03/31	0	0.00	1	50.30	50.10	-1	2,671	-0.04%
2022/03/30	2	49.95	1	49.90	50.10	1	2,714	0.04%
2022/03/28	1	49.60	0	0.00	49.65	1	2,751	0.04%
2022/03/25	1	51.10	0	0.00	50.50	1	2,738	0.04%
2022/03/24	7	50.66	0	0.00	50.90	7	2,738	0.26%
2022/03/23	1	50.70	33	50.61	50.70	-32	2,768	-1.16%
2022/03/22	0.3	50.30	2	49.95	50.20	-1.8	2,784	-0.06%
2022/03/21	1.1	50.59	3	50.43	50.30	-1.9	2,829	-0.07%
2022/03/17	0	0.00	2	49.90	50.30	-2	2,898	-0.07%
2022/03/10	1	50.30	0	0.00	50.50	1	3,021	0.03%
2022/03/09	2	48.70	0	0.00	48.80	2	3,080	0.06%
2022/03/07	1	50.20	0	0.00	50.00	1	3,153	0.03%
2022/03/04	0	0.00	1	51.80	51.70	-1	3,246	-0.03%
2022/03/03	0	0.00	27	51.94	52.00	-27	3,297	-0.82%
2022/02/25	0	50.00	7	50.39	50.60	-7	3,573	-0.20%
2022/02/24	4	49.55	0	0.00	49.20	4	3,643	0.11%
2022/02/23	1	50.50	0	0.00	50.50	1	3,777	0.03%
2022/02/22	13	50.75	0	0.00	50.00	13	3,815	0.34%
2022/02/21	1	51.30	0	0.00	51.50	1	3,828	0.03%
2022/02/18	0	51.50	0	0.00	51.50	0	3,877	0.00%
2022/02/17	2	51.65	0	0.00	51.70	2	3,931	0.05%
2022/02/16	0.1	52.10	0	0.00	51.70	0.1	4,002	0.00%
2022/02/15	4	51.55	2	51.70	51.20	2	4,080	0.05%
2022/02/14	2	51.50	0	0.00	51.60	2	4,139	0.05%
2022/02/11	4	53.10	0	0.00	53.00	4	4,157	0.10%
2022/02/10	5	54.08	3	54.47	53.70	2	4,226	0.05%
2022/02/09	12	53.30	2	54.00	54.40	10	4,347	0.23%
2022/02/07	3	52.00	0	0.00	51.90	3	4,489	0.07%
2022/01/26	0.1	52.30	0	0.00	52.20	0.1	4,650	0.00%
2022/01/25	0	0.00	1	52.10	52.10	-1	4,793	-0.02%
2022/01/24	4	52.63	4	52.43	53.00	0	4,966	0.00%
2022/01/21	0	0.00	4	52.95	53.00	-4	5,218	-0.08%
2022/01/20	3	53.37	0	0.00	53.30	3	5,229	0.06%
2022/01/19	0	0.00	4	53.15	53.20	-4	5,266	-0.08%
2022/01/18	2.1	53.08	1	53.50	52.70	1.1	5,333	0.02%
2022/01/17	0	0.00	3	53.00	53.20	-3	5,378	-0.06%
2022/01/14	3	52.00	5	52.10	51.90	-2	5,469	-0.04%
2022/01/13	7	51.77	2	51.50	51.70	5	5,598	0.09%
2022/01/12	2	51.81	0	0.00	52.00	2	5,617	0.04%
2022/01/11	1.1	53.06	1	54.20	52.20	0.1	5,670	0.00%
2022/01/10	3	52.90	0	0.00	53.30	3	5,736	0.05%
2022/01/07	3	53.10	0	0.00	52.70	3	5,829	0.05%
2022/01/06	6	53.65	1	53.70	54.10	5	5,840	0.09%
2022/01/05	6	54.18	4	53.80	54.60	2	5,891	0.03%
2022/01/04	2	54.35	0	0.00	54.30	2	6,025	0.03%
2022/01/03	3	55.30	1	54.80	54.70	2	6,104	0.03%
2021/12/30	1	55.70	1	56.10	55.50	0	6,197	0.00%
2021/12/29	0	0.00	11	55.59	55.70	-11	6,262	-0.18%
2021/12/27	3	55.30	0	0.00	55.30	3	6,487	0.05%
2021/12/23	3.1	55.23	1	54.90	54.80	2.1	6,681	0.03%
2021/12/22	1	55.40	2	55.35	55.50	-1	6,810	-0.01%
2021/12/21	2	54.30	1	54.50	54.70	1	6,856	0.01%
2021/12/20	4	54.28	0	0.00	54.10	4	6,999	0.06%
2021/12/17	0	0.00	2	55.20	54.70	-2	7,216	-0.03%
2021/12/16	0	0.00	1	54.90	55.20	-1	7,242	-0.01%
2021/12/15	4	53.75	3	54.43	54.30	1	7,325	0.01%
2021/12/14	4	53.80	0	0.00	53.50	4	7,377	0.05%
2021/12/13	2	55.45	1	55.70	55.10	1	7,484	0.01%
2021/12/10	1	55.70	1	55.60	55.80	0	7,661	0.00%
2021/12/09	2.2	56.03	5	55.94	55.70	-2.8	7,878	-0.04%
2021/12/08	6	55.67	6	56.25	56.30	0	7,967	0.00%
2021/12/07	1	56.80	3	56.03	55.60	-2	8,109	-0.02%
2021/12/06	1	57.10	1	57.20	57.00	0	8,377	0.00%
2021/12/03	0	0.00	2	57.51	57.60	-2	8,616	-0.02%
2021/12/02	1	57.20	1	57.10	56.90	0	8,791	0.00%
2021/12/01	2	55.00	13	56.02	56.70	-11	9,061	-0.12%
2021/11/30	14	55.09	4	55.33	55.50	10	9,265	0.11%
2021/11/29	2	52.50	4	54.18	54.40	-2	9,701	-0.02%
2021/11/26	7.1	53.11	5	53.30	53.00	2.1	10,180	0.02%
2021/11/25	10	55.25	0	0.00	54.90	10	10,603	0.09%
2021/11/24	3	55.93	3	55.93	56.00	0	12,244	0.00%
2021/11/23	4	56.25	1	56.10	56.00	3	13,642	0.02%
2021/11/22	7	55.90	4	57.25	57.60	3	13,796	0.02%
2021/11/19	1	56.80	1	57.10	56.60	0	13,942	0.00%
2021/11/18	0	0.00	1	58.00	57.30	-1	14,141	-0.01%
2021/11/17	1.2	57.79	2	57.60	57.70	-0.8	14,253	-0.01%
2021/11/16	2.1	56.67	1	57.20	57.40	1.1	14,345	0.01%
2021/11/15	0	0.00	2	57.50	58.30	-2	14,469	-0.01%
2021/11/12	5	57.34	1	57.10	57.20	4	14,623	0.03%
2021/11/11	2	58.80	2	58.60	58.60	0	14,677	0.00%
2021/11/09	2	58.75	16	58.51	58.50	-14	14,990	-0.09%
2021/11/08	12.1	60.87	15.1	59.88	58.90	-3	15,168	-0.02%
2021/11/05	2.1	60.25	6	60.62	61.30	-3.9	15,129	-0.03%
2021/11/04	1	59.70	2	59.85	59.50	-1	15,237	-0.01%
2021/11/03	29.1	58.25	2	58.75	58.20	27.1	15,291	0.18%
2021/11/02	11	60.40	5	60.20	59.80	6	15,548	0.04%
2021/11/01	4	60.63	14.1	60.59	61.50	-10.1	15,592	-0.06%
2021/10/29	12	59.66	18	60.26	59.40	-6	15,652	-0.04%
2021/10/28	0	57.80	0	57.90	57.70	0	15,872	0.00%
2021/10/27	1	57.00	6	57.30	57.50	-5	16,604	-0.03%
2021/10/26	10	57.01	6	57.57	56.80	4	16,845	0.02%
2021/10/25	10	57.50	7	57.91	58.10	3	16,942	0.02%
2021/10/22	1	57.60	8	58.05	57.70	-7	17,212	-0.04%
2021/10/21	15	57.88	3	58.23	56.60	12	17,370	0.07%
2021/10/20	3	56.93	7	58.07	58.00	-4	17,637	-0.02%
2021/10/19	1	56.10	5	56.88	57.50	-4	17,857	-0.02%
2021/10/18	28	55.81	4	55.93	55.40	24	18,163	0.13%
2021/10/15	2	56.20	7	56.19	56.70	-5	18,840	-0.03%
2021/10/14	4	53.00	5	54.10	54.00	-1	19,648	-0.01%
2021/10/13	0	0.00	4	53.50	53.50	-4	20,004	-0.02%
2021/10/12	3	53.40	4	52.88	52.90	-1	20,096	0.00%
2021/10/07	10	56.14	6	56.22	56.30	4	21,687	0.02%
2021/10/06	3	54.90	1	55.60	54.10	2	22,623	0.01%
2021/10/05	10	53.79	2	55.05	55.60	8	22,723	0.04%
2021/10/04	6	55.08	13	55.13	54.70	-7	22,591	-0.03%
2021/10/01	4	56.33	0	0.00	55.70	4	22,740	0.02%
2021/09/30	4	57.53	1	58.40	58.50	3	22,859	0.01%
2021/09/29	15	57.85	3	57.53	57.20	12	22,762	0.05%
2021/09/28	13	60.36	5	60.64	60.60	8	22,649	0.04%
2021/09/27	23.1	61.07	0.2	60.80	60.50	22.8	22,617	0.10%
2021/09/24	6	62.73	8	62.01	62.90	-2	22,495	-0.01%
2021/09/23	30	60.50	4	60.45	60.00	26	22,317	0.12%
2021/09/22	9	60.03	0.3	60.23	59.60	8.7	22,350	0.04%
2021/09/17	1	61.70	1	62.30	62.40	0	22,326	0.00%
2021/09/16	15	62.19	6	62.98	61.80	9	22,421	0.04%
2021/09/15	18	63.95	23	64.24	64.30	-5	22,291	-0.02%
2021/09/14	19.7	63.06	21	63.62	64.60	-1.3	22,151	-0.01%
2021/09/13	18	64.67	3	64.37	64.00	15	21,953	0.07%
2021/09/10	11	65.39	15	65.40	65.60	-4	21,916	-0.02%
2021/09/09	12.7	65.87	15	65.06	66.40	-2.4	21,738	-0.01%
2021/09/08	42	63.86	2	65.26	63.00	40	21,414	0.19%
2021/09/07	11	65.07	28	64.68	65.80	-17	21,179	-0.08%
2021/09/06	20.3	67.52	4	68.20	66.40	16.3	20,977	0.08%
2021/09/03	12.2	67.45	19	67.78	67.30	-6.8	20,743	-0.03%
2021/09/02	36.1	66.67	16.2	67.13	65.80	19.9	20,805	0.10%
2021/09/01	19.5	69.84	8.1	70.05	69.00	11.4	20,307	0.06%
2021/08/31	9	70.30	13.2	70.24	71.80	-4.2	19,856	-0.02%
2021/08/30	95.3	69.20	60.4	69.81	70.20	34.9	19,361	0.18%
2021/08/27	123	65.50	172.5	67.37	69.10	-49.5	17,627	-0.28%	大買/大賣/
2021/08/26	10.1	62.72	20.7	62.70	62.90	-10.6	16,152	-0.07%
2021/08/25	28.4	61.66	11.5	62.28	62.00	16.9	15,912	0.11%
2021/08/24	27	60.45	38.4	61.17	62.40	-11.4	15,598	-0.07%
2021/08/23	21	59.84	18.1	59.71	60.10	3	15,377	0.02%
2021/08/20	5.1	57.65	4	57.68	58.20	1.1	15,262	0.01%
2021/08/19	36	57.73	4	57.58	57.20	32	15,117	0.21%
2021/08/18	7	56.23	3	56.01	59.40	4	14,921	0.03%
2021/08/17	2	56.59	5	54.70	54.30	-3	14,733	-0.02%
2021/08/16	2	56.90	0	0.00	56.50	2	14,598	0.01%
2021/08/13	15.1	59.30	15	57.94	56.80	0.1	14,477	0.00%
2021/08/12	14.4	58.80	27	60.22	60.80	-12.6	14,211	-0.09%
2021/08/11	48.3	59.38	3	59.27	58.80	45.3	13,972	0.32%
2021/08/10	5.1	60.39	14	60.18	61.00	-9	13,860	-0.06%
2021/08/09	3.1	60.55	8	61.13	60.40	-4.9	13,700	-0.04%
2021/08/06	25.1	62.84	8	62.33	61.70	17.1	13,599	0.13%
2021/08/05	5.1	62.56	6	62.43	63.10	-1	13,217	-0.01%
2021/08/04	30	63.22	18	62.66	62.70	12	13,128	0.09%
2021/08/03	20	63.07	28	63.65	63.00	-8	12,951	-0.06%
2021/08/02	47.2	61.78	73	62.08	63.00	-25.8	12,488	-0.21%
2021/07/30	8	58.71	24	58.85	59.20	-16	11,748	-0.14%
2021/07/29	15	56.61	3	56.80	57.70	12	11,553	0.10%
2021/07/28	33	55.24	26	55.13	55.70	7	11,426	0.06%
2021/07/27	35	58.24	20	57.72	57.50	15	11,225	0.13%
2021/07/26	17	59.97	16	59.85	59.90	1	11,074	0.01%
2021/07/23	10	58.45	7	57.61	57.20	3	10,768	0.03%
2021/07/22	25	59.08	8.3	59.54	59.50	16.7	10,663	0.16%
2021/07/21	46.2	59.59	39	58.87	58.50	7.2	10,434	0.07%
2021/07/20	43	57.29	64.1	57.68	58.30	-21.1	9,936	-0.21%
2021/07/19	27.1	55.46	25	55.08	54.40	2.1	9,056	0.02%
2021/07/16	22	52.36	18	52.32	53.30	4	8,738	0.05%
2021/07/15	46.2	52.54	43.5	51.93	52.40	2.7	8,594	0.03%
2021/07/14	95.2	55.09	80	54.97	55.90	15.2	8,222	0.18%
2021/07/13	68.1	52.08	95.1	52.19	52.10	-27	6,875	-0.39%
2021/07/12	40	47.97	6	47.95	48.15	34	5,872	0.58%
2021/07/09	7	46.88	1.3	46.62	46.90	5.7	5,727	0.10%
2021/07/08	13.6	47.83	6	47.34	46.85	7.6	5,860	0.13%
2021/07/07	9	46.83	5.1	46.90	47.00	3.9	5,729	0.07%
2021/07/06	2	45.75	1	45.65	45.75	1	5,640	0.02%
2021/07/05	0	0.00	8	45.90	45.95	-8	5,715	-0.14%
2021/07/02	1	45.20	4	44.80	45.20	-3	5,800	-0.05%
2021/07/01	2	44.75	0	0.00	44.40	2	5,925	0.03%
2021/06/30	1	44.40	5	45.04	45.20	-4	5,954	-0.07%
2021/06/29	2.2	44.84	5	44.70	44.50	-2.8	5,939	-0.05%
2021/06/28	4.1	45.60	1	45.60	46.00	3.1	5,891	0.05%
2021/06/25	0	0.00	48	45.71	45.80	-48	5,910	-0.81%
2021/06/24	4.2	44.33	1	44.60	44.30	3.2	5,780	0.06%
2021/06/23	0	0.00	10	44.43	44.50	-10	5,913	-0.17%
2021/06/22	4	44.03	0	0.00	43.90	4	5,920	0.07%
2021/06/21	3	43.92	0	0.00	44.15	3	5,940	0.05%
2021/06/18	2	44.20	1	44.30	44.50	1	5,988	0.02%
2021/06/17	0	0.00	3	43.63	44.10	-3	6,047	-0.05%
2021/06/16	2	43.55	5	43.75	43.50	-3	6,072	-0.05%
2021/06/15	3	43.68	0	0.00	43.85	3	6,117	0.05%
2021/06/11	15	44.17	23	44.10	44.20	-8	6,144	-0.13%
2021/06/10	123	45.59	37	45.44	44.50	86	6,097	1.41%	大買/
2021/06/09	0	0.00	10	44.10	44.20	-10	5,872	-0.17%
2021/06/08	4	44.13	3	43.88	44.10	1	5,903	0.02%
2021/06/07	0	0.00	2	43.08	43.00	-2	5,914	-0.03%
2021/06/04	3	41.98	2	42.30	41.95	1	5,935	0.02%
2021/06/02	0	0.00	1	42.85	42.55	-1	6,102	-0.02%
2021/06/01	4	42.83	5	42.75	42.80	-1	6,152	-0.02%
2021/05/31	5	42.55	0	0.00	42.50	5	6,250	0.08%
2021/05/28	3	41.80	7	42.09	42.55	-4	6,332	-0.06%
2021/05/25	0	0.00	2	40.13	40.30	-2	6,682	-0.03%
2021/05/24	5	39.19	2	39.58	39.60	3	6,805	0.04%
2021/05/21	1	39.35	0	0.00	39.65	1	6,941	0.01%
2021/05/20	1	39.50	0	0.00	39.40	1	7,100	0.01%
2021/05/14	0	0.00	1	39.25	38.55	-1	8,395	-0.01%
2021/05/13	1	37.75	0	0.00	38.35	1	9,064	0.01%
2021/05/12	4.3	38.53	2	37.30	38.40	2.3	9,528	0.02%
2021/05/11	5.2	40.23	2	41.30	40.55	3.2	9,544	0.03%
2021/05/10	1	42.80	4	43.16	43.00	-3	9,531	-0.03%
2021/05/07	1	41.20	4	42.21	42.55	-3	9,559	-0.03%
2021/05/06	4	41.65	1	40.95	40.90	3	9,609	0.03%
2021/05/05	3	42.73	1	42.40	42.00	2	9,654	0.02%
2021/05/04	3	43.07	16	42.73	42.95	-13	9,828	-0.13%
2021/05/03	1	45.10	2.4	45.40	44.70	-1.4	9,932	-0.01%
2021/04/29	1.5	47.32	1	47.25	47.20	0.5	9,931	0.01%
2021/04/28	4	48.01	9.2	47.76	48.00	-5.2	10,555	-0.05%
2021/04/27	12	47.49	11	47.11	47.25	1	10,606	0.01%
2021/04/26	11.6	47.68	25.3	47.67	47.90	-13.7	10,663	-0.13%
2021/04/23	3.5	45.46	3	45.58	46.00	0.5	10,433	0.00%
2021/04/22	4	45.65	6	45.91	44.70	-2	10,474	-0.02%
2021/04/21	15	46.15	2	46.40	46.10	13	10,437	0.12%
2021/04/20	1	45.35	1	46.30	46.05	0	10,472	0.00%
2021/04/19	5	45.35	1	45.10	45.35	4	10,944	0.04%
2021/04/16	0.4	45.08	1	44.80	45.05	-0.6	11,042	-0.01%
2021/04/15	0.1	44.35	2	44.33	44.50	-1.9	11,014	-0.02%
2021/04/14	3.2	43.69	5	44.21	44.05	-1.8	11,015	-0.02%
2021/04/13	3.2	45.46	14	45.93	45.15	-10.9	10,919	-0.10%
2021/04/12	8	46.61	3	47.00	46.10	5	10,932	0.05%
2021/04/09	5	46.32	5	46.52	46.70	0	10,850	0.00%
2021/04/08	0	0.00	1	46.75	46.75	-1	10,773	-0.01%
2021/04/07	6	46.70	4	46.24	46.70	2	10,641	0.02%
2021/04/06	6	45.43	1.4	45.40	45.70	4.6	10,496	0.04%
2021/04/01	7	44.85	2.1	44.93	44.90	4.9	10,468	0.05%
2021/03/30	0	0.00	4.5	45.21	45.35	-4.5	10,427	-0.04%
2021/03/29	2	46.03	0	0.00	45.85	2	10,330	0.02%
2021/03/26	11	46.36	19	46.22	45.90	-8	10,305	-0.08%
2021/03/25	0	0.00	8	45.08	45.20	-8	10,148	-0.08%
2021/03/24	5	44.61	7	44.89	44.60	-2	10,119	-0.02%
2021/03/23	5	45.49	10	45.49	45.20	-5	10,091	-0.05%
2021/03/22	2	45.05	8.1	44.91	45.10	-6.1	9,994	-0.06%
2021/03/19	0	0.00	3.3	44.06	44.05	-3.3	9,966	-0.03%
2021/03/18	2	44.40	6	44.60	44.35	-4	9,987	-0.04%
2021/03/17	10	44.00	3	44.08	44.00	7	10,005	0.07%
2021/03/16	2	43.95	10	43.95	43.80	-8	10,040	-0.08%
2021/03/15	7	44.02	1	44.65	43.85	6	10,186	0.06%
2021/03/12	4	44.43	0	0.00	44.25	4	10,161	0.04%
2021/03/11	4	43.80	9	43.94	44.15	-5	10,189	-0.05%
2021/03/10	9	42.96	4	42.99	42.80	5	10,170	0.05%
2021/03/09	17	42.35	10	42.41	42.45	7	10,149	0.07%
2021/03/08	1	43.35	0	0.00	43.30	1	10,122	0.01%
2021/03/05	4	44.08	15	43.75	43.90	-11	10,168	-0.11%
2021/03/04	29.3	44.03	16	43.63	43.60	13.3	10,221	0.13%
2021/03/03	8	44.74	3	44.77	44.80	5	10,155	0.05%
2021/03/02	19	46.27	13	46.55	45.50	6	10,088	0.06%
2021/02/26	9	45.47	13	45.85	45.90	-4	10,030	-0.04%
2021/02/25	17	45.49	1	45.75	45.35	16	10,222	0.16%
2021/02/24	16	46.50	2	46.08	45.60	14	10,283	0.14%
2021/02/23	24	46.54	2	47.00	46.15	22	10,120	0.22%
2021/02/22	11	45.97	1	45.90	46.80	10	9,978	0.10%
2021/02/19	33	46.29	12	46.14	46.15	21	9,808	0.21%
2021/02/18	17	47.89	10	47.51	47.50	7	9,634	0.07%
2021/02/17	8	49.25	2.6	48.95	49.00	5.4	9,409	0.06%
2021/02/05	11	47.73	15	47.88	47.55	-4	8,932	-0.04%
2021/02/04	33	46.76	56	47.06	47.80	-23	8,421	-0.27%
2021/02/03	3.3	43.31	10	45.83	45.70	-6.7	7,728	-0.09%
2021/02/02	4.1	43.01	10	43.23	43.60	-5.9	7,246	-0.08%
2021/02/01	2	41.90	3	41.55	41.60	-1	7,180	-0.01%
2021/01/29	10	42.60	12	42.08	41.65	-2	7,136	-0.03%
2021/01/27	0	0.00	17	44.44	44.25	-17	7,018	-0.24%
2021/01/26	51.2	44.50	12	43.82	43.80	39.2	6,880	0.57%
2021/01/25	0	0.00	9	42.94	43.80	-9	6,672	-0.13%
2021/01/22	3	41.90	6	41.79	42.20	-3	6,492	-0.05%
2021/01/21	21	43.58	17.2	43.43	41.60	3.8	6,384	0.06%
2021/01/20	6	41.45	15	41.59	42.00	-9	5,695	-0.16%
2021/01/19	12	41.19	21	41.18	40.95	-9	5,494	-0.16%
2021/01/18	3	39.20	4	39.63	40.25	-1	5,361	-0.02%
2021/01/15	8.2	40.40	10	39.98	39.90	-1.8	5,287	-0.03%
2021/01/14	3	40.75	10	40.76	40.75	-7	5,203	-0.13%
2021/01/13	22	40.55	6	40.46	40.40	16	5,162	0.31%
2021/01/12	50	41.47	42	41.37	40.35	8	5,046	0.16%
2021/01/11	7	40.09	16	40.00	40.35	-9	4,488	-0.20%
2021/01/08	3	38.57	0	0.00	38.55	3	4,357	0.07%
2021/01/07	9	38.71	0	0.00	38.90	9	4,347	0.21%
2021/01/06	3	39.15	0	0.00	38.95	3	4,378	0.07%
2021/01/05	0	0.00	7	39.74	39.75	-7	4,303	-0.16%
2020/12/31	0	38.60	5.4	38.65	38.65	-5.4	4,173	-0.13%
2020/12/30	1	38.00	5	38.20	38.15	-4	4,137	-0.10%
2020/12/29	6	38.12	0	0.00	38.05	6	4,152	0.14%
2020/12/28	3	38.50	6	38.57	38.55	-3	4,160	-0.07%
2020/12/25	1	38.30	1	38.25	38.45	0	4,141	0.00%
2020/12/24	6	37.95	0	0.00	37.90	6	4,155	0.14%
2020/12/23	5	37.32	0	0.00	37.50	5	4,149	0.12%
2020/12/22	8	37.94	0	0.00	37.10	8	4,176	0.19%
2020/12/18	2	38.20	0	0.00	37.90	2	4,163	0.05%
2020/12/16	0	0.00	1	38.75	38.65	-1	4,164	-0.02%
2020/12/15	3	39.23	2	38.75	38.15	1	4,202	0.02%
2020/12/14	0	0.00	5	39.15	39.50	-5	4,167	-0.12%
2020/12/11	0	0.00	8	39.35	39.45	-8	4,307	-0.19%
2020/12/10	10	39.99	2	40.28	40.10	8	4,403	0.18%
2020/12/09	21	40.34	14	40.89	41.05	7	4,306	0.16%
2020/12/08	1	39.15	2	39.10	39.00	-1	4,136	-0.02%
2020/12/07	14	39.28	14.5	39.03	39.50	-0.5	4,081	-0.01%
2020/12/04	2.2	38.55	15	38.57	38.85	-12.8	3,990	-0.32%
2020/12/03	6	37.93	0	0.00	37.90	6	3,969	0.15%
2020/12/02	2	38.53	10	38.78	38.40	-8	3,929	-0.20%
2020/12/01	5	38.08	8	37.79	38.40	-3	3,859	-0.08%
2020/11/30	1	38.00	12	37.93	37.35	-11	3,775	-0.29%
2020/11/27	4	37.13	5	37.29	37.15	-1	3,702	-0.03%
2020/11/26	2	36.75	0.3	36.75	37.00	1.7	3,677	0.05%
2020/11/25	9	36.93	7	36.88	36.80	2	3,678	0.05%
2020/11/24	15	37.49	5	37.60	37.40	10	3,630	0.28%
2020/11/23	1	36.65	20	36.39	37.10	-19	3,319	-0.57%
2020/11/20	0	0.00	1	35.00	35.20	-1	3,185	-0.03%
2020/11/19	7	34.77	0	0.00	34.85	7	3,193	0.22%
2020/11/18	5	35.20	0	0.00	35.10	5	3,224	0.16%
2020/11/17	1	35.40	0	0.00	35.35	1	3,246	0.03%
2020/11/16	4	35.18	1	35.10	35.15	3	3,318	0.09%
2020/11/13	3	34.75	0	0.00	34.80	3	3,385	0.09%
2020/11/12	0	0.00	8	35.02	34.80	-8	3,481	-0.23%
2020/11/11	1	34.75	5	34.75	34.75	-4	3,532	-0.11%
2020/11/10	1	34.70	2	34.50	34.60	-1	3,568	-0.03%
2020/11/09	0.2	34.60	11	34.58	34.80	-10.8	3,603	-0.30%
2020/11/06	16	33.76	0	0.00	33.95	16	3,620	0.44%
2020/11/05	6	33.95	12	33.78	34.00	-6	3,702	-0.16%
2020/11/04	6	33.02	0	0.00	33.35	6	3,761	0.16%
2020/11/03	5	32.98	0	32.95	33.05	5	3,824	0.13%
2020/11/02	7	32.84	0	0.00	32.95	7	3,984	0.18%
2020/10/30	4	33.40	12	34.41	33.35	-8	4,038	-0.20%
2020/10/29	2	34.00	2	33.88	34.10	0	4,100	0.00%
2020/10/28	2	34.50	4	34.90	34.30	-2	4,352	-0.05%
2020/10/27	3	34.43	15	34.58	34.65	-12	4,642	-0.26%
2020/10/26	7	34.51	15	34.57	34.25	-8	4,662	-0.17%
2020/10/23	0	0.00	7	34.04	34.15	-7	4,608	-0.15%
2020/10/22	2	33.70	0	0.00	33.70	2	4,735	0.04%
2020/10/21	2	34.15	8	34.05	33.95	-6	4,887	-0.12%
2020/10/19	4	33.50	0	0.00	33.45	4	5,054	0.08%
2020/10/16	8	33.64	0	0.00	33.30	8	5,070	0.16%
2020/10/15	2	33.90	0	0.00	33.90	2	5,070	0.04%
2020/10/14	0	0.00	11	34.03	34.40	-11	5,048	-0.22%
2020/10/12	10	33.50	0	0.00	33.30	10	5,010	0.20%
2020/10/08	11	33.60	0	0.00	33.25	11	5,058	0.22%
2020/10/07	5	33.30	0	0.00	33.50	5	5,122	0.10%
2020/10/06	0	0.00	4	33.55	33.30	-4	5,170	-0.08%
2020/10/05	0	0.00	5	33.13	33.10	-5	5,263	-0.09%
2020/09/30	0	0.00	4	32.79	32.65	-4	5,318	-0.08%
2020/09/29	0	0.00	10	32.65	32.40	-10	5,404	-0.19%
2020/09/28	5	31.10	2	31.60	31.75	3	5,445	0.06%
2020/09/25	2	31.95	0	0.00	30.90	2	5,483	0.04%
2020/09/24	2	31.90	17	31.89	31.80	-15	5,502	-0.27%
2020/09/23	10	32.95	5	33.35	32.85	5	5,527	0.09%
2020/09/22	2	32.85	1	33.00	33.25	1	5,604	0.02%
2020/09/21	10	33.59	13	33.53	33.40	-3	5,656	-0.05%
2020/09/18	21	34.23	4	34.08	34.10	17	5,642	0.30%
2020/09/17	7	34.44	0	0.00	34.45	7	5,611	0.12%
2020/09/16	22	34.92	4	35.04	34.70	18	5,604	0.32%
2020/09/15	5	34.35	11	34.21	34.95	-6	5,436	-0.11%
2020/09/10	6	33.06	0	0.00	32.80	6	5,304	0.11%
2020/09/09	1	32.65	4	32.94	33.05	-3	5,330	-0.06%
2020/09/08	5	33.19	4	33.15	33.05	1	5,419	0.02%
2020/09/07	5	32.55	0	0.00	32.35	5	5,447	0.09%
2020/09/04	2	32.30	0	0.00	32.75	2	5,569	0.04%
2020/09/03	2	33.00	5	33.27	33.05	-3	5,579	-0.05%
2020/09/02	2	32.75	2	32.83	32.95	0	5,588	0.00%
2020/09/01	2	32.30	2	32.60	32.35	0	5,650	0.00%
2020/08/31	2	33.15	8	32.89	32.75	-6	5,688	-0.11%
2020/08/28	9	33.26	0	0.00	33.35	9	5,865	0.15%
2020/08/26	1	33.00	2	33.00	33.00	-1	5,919	-0.02%
2020/08/25	2	32.55	0	0.00	32.65	2	5,890	0.03%
2020/08/20	2	32.25	3	33.58	32.25	-1	5,848	-0.02%
2020/08/19	1	33.65	3	34.10	33.75	-2	5,801	-0.03%
2020/08/18	5	34.30	0	0.00	33.95	5	5,846	0.09%
2020/08/17	3	34.73	4	35.03	35.00	-1	5,772	-0.02%
2020/08/14	4	34.21	1	34.80	34.80	3	5,708	0.05%
2020/08/13	2	34.45	1	35.25	34.30	1	5,671	0.02%
2020/08/12	2	34.50	5	35.05	34.70	-3	5,644	-0.05%
2020/08/11	1	34.70	1	35.40	34.80	0	5,583	0.00%
2020/08/07	2	36.15	0	0.00	35.45	2	5,450	0.04%
2020/08/06	2	35.80	0	0.00	35.90	2	5,404	0.04%
2020/08/05	4	36.79	0	0.00	36.70	4	5,255	0.08%
2020/08/04	0	0.00	1	36.75	36.75	-1	5,218	-0.02%
2020/08/03	1	36.20	3	36.15	36.45	-2	5,143	-0.04%
2020/07/31	3	34.40	19.3	34.62	34.95	-16.3	4,912	-0.33%
2020/07/30	2	31.58	4	31.58	32.30	-2	4,610	-0.04%
2020/07/29	1	30.90	3	30.73	30.90	-2	4,649	-0.04%
2020/07/28	6	30.21	0	0.00	30.15	6	4,768	0.13%
2020/07/27	0	0.00	4	32.58	32.25	-4	4,685	-0.09%
2020/07/24	1	32.20	2	32.30	32.25	-1	4,558	-0.02%
2020/07/23	0	0.00	5	31.78	31.80	-5	4,428	-0.11%
2020/07/21	1	31.05	0	0.00	31.00	1	4,419	0.02%
2020/07/20	3	30.55	4	30.55	30.55	-1	4,428	-0.02%
2020/07/17	1	30.70	0	0.00	30.50	1	4,447	0.02%
2020/07/16	10	31.19	8	30.96	31.00	2	4,482	0.04%
2020/07/15	3	31.92	4	32.11	31.40	-1	4,523	-0.02%
2020/07/14	0	0.00	1	32.10	32.00	-1	4,624	-0.02%
2020/07/13	0	0.00	10	31.03	31.65	-10	4,571	-0.22%
2020/07/10	12	30.53	6	30.83	30.30	6	4,574	0.13%
2020/07/09	1	31.50	0	0.00	31.40	1	4,498	0.02%
2020/07/08	2	31.50	8.1	32.09	32.15	-6.1	4,445	-0.14%
2020/07/07	0	0.00	16.9	32.57	32.80	-16.9	4,418	-0.38%
2020/07/06	5	32.60	10	32.74	32.65	-5	4,426	-0.11%
2020/07/03	3	32.40	8	32.40	32.30	-5	4,460	-0.11%
2020/07/02	0	0.00	1	33.00	32.75	-1	4,493	-0.02%
2020/07/01	0	0.00	1	32.15	32.20	-1	4,460	-0.02%
2020/06/30	19	31.57	4	31.44	31.80	15	4,413	0.34%
2020/06/29	5	30.85	2	31.00	31.00	3	4,362	0.07%
2020/06/24	2	30.88	1	31.10	30.85	1	4,376	0.02%
2020/06/23	3.6	30.67	3	30.80	30.85	0.6	4,435	0.01%
2020/06/22	3.4	30.55	5	30.85	30.80	-1.6	4,451	-0.04%
2020/06/18	5	30.20	0	0.00	30.30	5	4,557	0.11%
2020/06/16	5	31.01	1	30.95	30.70	4	4,530	0.09%
2020/06/15	2	30.98	2	31.10	30.70	0	4,577	0.00%
2020/06/12	3	29.45	4	29.85	30.45	-1	4,497	-0.02%
2020/06/11	3	31.00	4	30.23	29.60	-1	4,459	-0.02%
2020/06/10	1	30.90	1	30.80	30.80	0	4,402	0.00%
2020/06/09	0	0.00	1	30.80	30.80	-1	4,470	-0.02%
2020/06/08	3	31.35	7	30.70	30.65	-4	4,503	-0.09%
2020/06/05	0	0.00	3	30.67	30.65	-3	4,431	-0.07%
2020/06/04	12	30.15	9	30.34	30.55	3	4,420	0.07%
2020/06/03	0	0.00	16	29.08	29.65	-16	4,252	-0.38%
2020/06/02	1	28.90	9	28.87	28.75	-8	4,183	-0.19%
2020/06/01	6	28.57	8	28.65	28.70	-2	4,240	-0.05%
2020/05/29	10	28.28	1	28.15	28.15	9	4,247	0.21%
2020/05/28	3	28.50	0	0.00	28.30	3	4,255	0.07%
2020/05/27	7	28.80	1	28.85	28.80	6	4,249	0.14%
2020/05/26	6	29.05	7	29.01	28.95	-1	4,241	-0.02%
2020/05/25	9	29.03	2	28.95	29.35	7	4,181	0.17%
2020/05/21	1	27.95	0	0.00	28.10	1	4,023	0.02%
2020/05/20	12	28.05	1	28.20	27.85	11	4,022	0.27%
2020/05/18	2	27.35	13	27.32	27.40	-11	3,966	-0.28%
2020/05/15	0	0.00	5	26.95	27.15	-5	3,946	-0.13%
2020/05/14	0	0.00	26	27.98	27.15	-26	3,911	-0.66%
2020/05/13	2	27.98	0	0.00	28.10	2	3,902	0.05%
2020/05/12	3	27.75	1	27.90	27.75	2	3,890	0.05%
2020/05/11	6	28.22	2	28.15	28.15	4	3,897	0.10%
2020/05/08	2	28.05	0	0.00	28.05	2	3,872	0.05%
2020/05/07	1	28.00	0	0.00	28.10	1	3,859	0.03%
2020/05/06	1	27.95	8	27.89	27.80	-7	3,840	-0.18%
2020/05/05	12	28.08	14	28.06	27.85	-2	3,815	-0.05%
2020/05/04	2	27.10	21	27.05	27.35	-19	3,726	-0.51%
2020/04/30	0	0.00	2	26.40	26.35	-2	3,590	-0.06%
2020/04/29	4	25.80	0	0.00	25.75	4	3,554	0.11%
2020/04/28	2	25.63	8	25.57	25.85	-6	3,526	-0.17%
2020/04/27	5	25.73	1	25.80	25.75	4	3,534	0.11%
2020/04/24	6	25.35	8	25.49	25.50	-2	3,513	-0.06%
2020/04/23	5	25.40	2	25.50	25.55	3	3,487	0.09%
2020/04/22	6	24.35	10	24.84	25.10	-4	3,449	-0.12%
2020/04/21	11	25.72	25	25.03	24.85	-14	3,421	-0.41%
2020/04/20	2	25.28	14	25.62	25.90	-12	3,365	-0.36%
2020/04/17	38	26.05	16	25.95	25.25	22	3,304	0.67%
2020/04/16	1	24.15	1	24.10	24.70	0	3,136	0.00%
2020/04/15	10	24.60	6	24.60	24.55	4	3,114	0.13%
2020/04/14	5	24.26	0	0.00	24.40	5	3,060	0.16%
2020/04/13	15	23.95	7	24.15	23.85	8	3,036	0.26%
2020/04/10	10	24.55	2	24.48	24.20	8	3,026	0.26%
2020/04/09	1	23.90	13	23.95	23.95	-12	2,994	-0.40%
2020/04/08	5	23.18	6	23.00	23.40	-1	2,976	-0.03%
2020/04/07	5	22.06	5	22.14	22.40	0	2,906	0.00%
2020/04/06	2	21.05	6	21.32	21.40	-4	2,817	-0.14%
2020/04/01	2	20.93	1	20.90	20.85	1	2,783	0.04%
2020/03/31	7	20.66	0	0.00	20.85	7	2,757	0.25%
2020/03/30	3	20.35	2	20.25	20.50	1	2,727	0.04%
2020/03/27	4	21.24	1	20.80	20.80	3	2,718	0.11%
2020/03/26	5	20.75	12	20.78	20.80	-7	2,676	-0.26%
2020/03/25	5	21.06	7	20.97	20.90	-2	2,754	-0.07%
2020/03/24	5	20.23	1	20.35	20.25	4	2,706	0.15%
2020/03/23	4	19.45	1	19.75	19.65	3	2,728	0.11%
2020/03/20	14	20.40	1	20.10	20.50	13	2,836	0.46%
2020/03/19	4	19.41	2	19.93	18.90	2	2,825	0.07%
2020/03/18	2	21.75	0	0.00	21.00	2	2,828	0.07%
2020/03/17	3	21.50	0	0.00	21.50	3	2,823	0.11%
2020/03/16	4	22.94	0	0.00	22.35	4	2,763	0.14%
2020/03/13	11	23.21	111.2	23.07	23.80	-100.2	2,671	-3.75%	大賣/
2020/03/12	9	25.81	15	25.85	25.10	-6	2,557	-0.23%
2020/03/11	62	26.81	5	27.20	26.75	57	2,497	2.28%
2020/03/10	7	26.39	120	26.40	27.25	-113	2,464	-4.58%	大賣/鉅額交易
2020/03/09	170	26.98	0	0.00	26.45	170	2,406	7.07%	大買/鉅額交易
2020/03/06	1	27.50	1	27.65	27.40	0	2,342	0.00%
2020/03/05	8	27.69	6	27.74	27.30	2	2,300	0.09%
2020/03/04	5	26.96	1	26.80	27.00	4	2,215	0.18%
2020/03/03	3	26.55	0	0.00	26.55	3	2,187	0.14%
2020/03/02	4	26.11	8	26.04	26.10	-4	2,165	-0.18%
2020/02/27	15	26.82	0	0.00	26.40	15	2,173	0.69%
2020/02/26	3	27.35	0	0.00	27.40	3	2,128	0.14%
2020/02/25	0	0.00	3	27.35	27.55	-3	2,103	-0.14%
2020/02/21	6	27.08	1	27.40	27.70	5	2,087	0.24%
2020/02/18	2	27.50	3	27.45	27.40	-1	2,038	-0.05%
2020/02/17	0	0.00	3	27.40	27.40	-3	2,034	-0.15%
2020/02/13	1	27.35	0	0.00	27.20	1	1,988	0.05%
2020/02/12	0	0.00	3	27.30	27.40	-3	1,964	-0.15%
2020/02/11	1	26.60	0	0.00	26.90	1	1,937	0.05%
2020/02/10	3	26.35	0	0.00	26.45	3	1,929	0.16%
2020/02/07	4	26.80	0	0.00	26.85	4	1,905	0.21%
2020/02/06	0	0.00	3	27.05	27.40	-3	1,885	-0.16%
2020/02/04	3	26.45	0	0.00	26.55	3	1,850	0.16%
2020/02/03	1	25.60	1	26.20	26.10	0	1,851	0.00%
2020/01/31	5	27.25	0	0.00	27.35	5	1,831	0.27%
2020/01/30	1	27.60	6	27.95	27.20	-5	1,937	-0.26%
2020/01/20	6	29.80	6	29.75	29.70	0	1,912	0.00%
2020/01/17	0	0.00	8	29.50	29.60	-8	1,914	-0.42%
2020/01/15	0	0.00	7	29.67	29.60	-7	1,931	-0.36%
2020/01/14	4	29.65	7	29.66	29.70	-3	1,932	-0.16%
2020/01/09	11	29.50	1	29.50	29.20	10	1,932	0.52%
2020/01/08	5	29.11	0	0.00	29.00	5	1,921	0.26%
2020/01/07	1	29.00	0	0.00	29.10	1	1,917	0.05%
2020/01/06	5	29.60	5	29.95	29.55	0	1,896	0.00%
2020/01/03	0	0.00	6	30.73	30.40	-6	1,868	-0.32%
2020/01/02	6	31.46	13	31.50	31.45	-7	1,822	-0.38%
2019/12/30	0	0.00	5	30.68	30.65	-5	1,724	-0.29%
2019/12/26	4	30.75	4	30.90	30.75	0	1,712	0.00%
2019/12/25	20	30.72	21	30.27	30.55	-1	1,689	-0.06%
2019/12/24	0	0.00	2	30.45	30.40	-2	1,683	-0.12%
2019/12/23	3	31.20	1	30.95	30.75	2	1,663	0.12%
2019/12/20	5	30.95	8	31.06	30.70	-3	1,624	-0.18%
2019/12/19	0	0.00	1	30.40	30.05	-1	1,510	-0.07%
2019/12/18	0	0.00	15	30.38	30.10	-15	1,458	-1.03%
2019/12/17	4	29.96	22	29.48	30.20	-18	1,402	-1.28%
2019/12/16	15	29.06	0	0.00	29.05	15	1,370	1.09%
2019/12/13	5	29.01	6	29.02	28.65	-1	1,375	-0.07%
2019/12/12	0	0.00	1	28.70	28.55	-1	1,270	-0.08%
2019/12/05	1	28.10	8	28.02	28.15	-7	1,244	-0.56%
2019/12/04	2	27.63	0	0.00	27.70	2	1,246	0.16%
2019/12/02	5	27.45	0	0.00	27.45	5	1,287	0.39%
2019/11/29	1	27.60	0	0.00	27.60	1	1,302	0.08%
2019/11/28	0	0.00	6	28.17	27.95	-6	1,334	-0.45%
2019/11/27	0	0.00	1	28.15	28.05	-1	1,343	-0.07%
2019/11/26	0	0.00	5	28.30	28.05	-5	1,358	-0.37%
2019/11/19	0	0.00	6	28.18	28.30	-6	1,351	-0.44%
2019/11/18	5	27.70	1	28.00	28.00	4	1,339	0.30%
2019/11/11	0	0.00	1	27.40	27.35	-1	1,445	-0.07%
2019/11/08	3	27.70	0	0.00	27.75	3	1,446	0.21%
2019/11/07	0	0.00	0	28.10	27.95	0	1,447	0.00%
2019/11/06	0	0.00	2	28.65	28.35	-2	1,440	-0.14%
2019/11/05	7.5	28.72	3	28.60	28.55	4.5	1,441	0.31%
2019/11/04	0	0.00	4	28.75	28.80	-4	1,444	-0.28%
2019/10/29	6	28.82	5	29.15	28.65	1	1,472	0.07%
2019/10/28	0	0.00	5	28.20	28.50	-5	1,396	-0.36%
2019/10/24	10	27.80	0	0.00	28.10	10	1,404	0.71%
2019/10/23	1	27.55	21	27.85	27.75	-20	1,428	-1.40%
2019/10/18	1	27.40	0	0.00	27.40	1	1,550	0.06%
2019/10/17	0	0.00	1	27.55	27.55	-1	1,564	-0.06%
2019/10/16	1	27.55	0	0.00	27.50	1	1,579	0.06%
2019/10/09	3	27.62	0	0.00	27.55	3	1,605	0.19%
2019/10/04	0	0.00	3	27.87	27.85	-3	1,653	-0.18%
2019/10/03	0	0.00	4	27.78	27.90	-4	1,656	-0.24%
2019/10/01	1	28.05	0	0.00	28.10	1	1,655	0.06%
2019/09/26	4	28.25	0	0.00	28.30	4	1,650	0.24%
2019/09/25	2	28.60	0	0.00	28.50	2	1,652	0.12%
2019/09/24	0	0.00	2	28.85	28.95	-2	1,667	-0.12%
2019/09/20	0	0.00	2	28.55	28.80	-2	1,704	-0.12%
2019/09/19	21	28.85	3	28.90	28.60	18	1,695	1.06%
2019/09/18	5	28.10	8	28.24	28.25	-3	1,605	-0.19%
2019/09/16	2	27.75	0	0.00	27.75	2	1,591	0.13%
2019/09/12	0	0.00	0	28.00	28.00	0	1,607	0.00%
2019/09/11	1	27.60	0	0.00	27.80	1	1,627	0.06%
2019/09/10	3	27.95	0	0.00	28.25	3	1,622	0.18%
2019/09/06	0	0.00	3	28.45	28.30	-3	1,625	-0.18%
2019/09/04	3	27.85	6	27.84	27.85	-3	1,615	-0.19%
2019/09/03	0	0.00	5	27.85	27.60	-5	1,625	-0.31%
2019/09/02	4	27.41	1	27.50	27.45	3	1,606	0.19%
2019/08/30	0	0.00	5	27.46	27.30	-5	1,576	-0.32%
2019/08/29	12	26.92	0	0.00	27.10	12	1,563	0.77%
2019/08/28	1	27.25	0	0.00	27.10	1	1,547	0.06%
2019/08/26	10	27.11	0	0.00	26.90	10	1,539	0.65%
2019/08/23	8	27.77	0	0.00	27.70	8	1,531	0.52%
2019/08/20	9	28.03	1	28.00	27.90	8	1,544	0.52%
2019/08/19	3	29.43	0	0.00	29.80	3	1,512	0.20%
2019/08/16	5	29.05	0	0.00	29.05	5	1,491	0.34%
2019/08/15	3	28.75	0	0.00	28.75	3	1,476	0.20%
2019/08/14	0	0.00	1	29.15	29.10	-1	1,465	-0.07%
2019/08/08	3	28.85	0	0.00	28.75	3	1,497	0.20%
2019/08/07	5	29.05	0	0.00	28.75	5	1,503	0.33%
2019/08/06	1	27.80	0.2	29.10	28.90	0.8	1,519	0.06%
2019/08/05	2	29.10	0	0.00	28.70	2	1,516	0.13%
2019/08/02	3	29.35	0	0.00	29.10	3	1,510	0.20%
2019/07/31	0	0.00	4	30.30	30.10	-4	1,498	-0.27%
2019/07/30	0	0.00	3	30.35	30.35	-3	1,483	-0.20%
2019/07/29	0	0.00	1	31.40	31.30	-1	1,473	-0.07%
2019/07/26	0	0.00	1	31.75	31.70	-1	1,483	-0.07%
2019/07/25	2	31.90	2	31.80	31.80	0	1,496	0.00%
2019/07/24	2	31.70	3	31.80	31.55	-1	1,488	-0.07%
2019/07/23	0	0.00	12	30.70	30.95	-12	1,441	-0.83%
2019/07/22	0	0.00	4	30.20	30.15	-4	1,430	-0.28%
2019/07/18	0	0.00	1	29.60	29.25	-1	1,501	-0.07%
2019/07/17	0	0.00	2	30.20	29.70	-2	1,558	-0.13%
2019/07/16	2	29.95	2	30.08	30.00	0	1,649	0.00%
2019/07/15	0	0.00	1	30.00	29.75	-1	1,707	-0.06%
2019/07/12	0	0.00	2	29.60	29.75	-2	1,821	-0.11%
2019/07/11	0	0.00	4	29.63	29.80	-4	1,864	-0.21%
2019/07/10	0	0.00	1	29.10	29.10	-1	1,899	-0.05%
2019/07/09	4	28.83	0	0.00	28.80	4	2,046	0.20%
2019/07/08	1	29.00	0	0.00	29.00	1	2,152	0.05%
2019/07/02	0	0.00	3	29.25	29.35	-3	2,679	-0.11%
2019/07/01	0	0.00	3	29.25	29.40	-3	2,727	-0.11%
2019/06/28	1	28.30	0	0.00	28.95	1	2,715	0.04%
2019/06/27	3	28.72	25	28.71	28.50	-22	2,708	-0.81%
2019/06/25	0	0.00	2	28.10	27.75	-2	2,702	-0.07%
2019/06/24	0	0.00	1	28.30	28.10	-1	2,732	-0.04%
2019/06/21	1	28.05	0	0.00	28.30	1	2,737	0.04%
2019/06/20	0	0.00	3	27.85	27.90	-3	2,736	-0.11%
2019/06/19	1	27.60	0	0.00	27.70	1	2,791	0.04%
2019/06/17	1	27.25	0	0.00	27.30	1	2,800	0.04%
2019/06/10	0	0.00	1	26.95	26.90	-1	2,798	-0.04%
2019/06/06	3	26.82	0	0.00	26.65	3	2,835	0.11%
2019/06/03	3	26.95	0	0.00	26.80	3	2,887	0.10%
2019/05/31	0	0.00	2	27.15	27.20	-2	2,915	-0.07%
2019/05/27	2	26.30	0	0.00	26.30	2	3,115	0.06%
2019/05/24	0	0.00	0.2	26.60	26.45	-0.2	3,142	0.00%
2019/05/23	2	26.55	0	0.00	26.35	2	3,157	0.06%
2019/05/22	2	27.25	0	0.00	26.90	2	3,163	0.06%
2019/05/20	2	27.15	0	0.00	26.95	2	3,191	0.06%
2019/05/17	3	27.33	0	0.00	27.35	3	3,188	0.09%
2019/05/15	5	28.35	0	0.00	28.20	5	3,185	0.16%
2019/05/14	4	27.40	2	27.75	28.25	2	3,233	0.06%
2019/05/10	1	29.05	0	0.00	29.20	1	3,293	0.03%
2019/05/09	5	29.30	0	0.00	29.35	5	3,345	0.15%
2019/05/08	3	30.35	0	0.00	30.20	3	3,372	0.09%
2019/05/07	2	30.85	0	0.00	30.75	2	3,466	0.06%
2019/05/06	1	30.50	0	0.00	30.50	1	3,521	0.03%
2019/05/02	1	31.55	0	0.00	31.50	1	3,493	0.03%
2019/04/24	0	0.00	8	32.57	32.00	-8	3,463	-0.23%
2019/04/23	0	0.00	2	32.80	32.50	-2	3,400	-0.06%
2019/04/22	4	32.68	0	0.00	32.75	4	3,333	0.12%
2019/04/19	10	31.87	10	31.92	31.60	0	3,262	0.00%
2019/04/18	1	32.15	8	32.68	30.90	-7	3,215	-0.22%
2019/04/17	0	0.00	9	32.02	32.00	-9	3,118	-0.29%
2019/04/16	2	31.60	16	32.33	32.35	-14	3,065	-0.46%
2019/04/15	19	31.54	17	31.87	32.00	2	3,012	0.07%
2019/04/12	1	31.05	5	30.95	30.85	-4	2,884	-0.14%
2019/04/11	5	30.13	1	31.00	30.20	4	2,805	0.14%
2019/04/10	7	31.15	1	31.30	31.40	6	2,672	0.22%
2019/04/09	1	30.55	7	30.85	31.40	-6	2,513	-0.24%
2019/04/08	0	0.00	10	29.73	29.70	-10	2,339	-0.43%
2019/04/03	1	29.15	14	29.36	29.50	-13	2,276	-0.57%
2019/04/02	5	28.80	0	0.00	28.85	5	2,212	0.23%
2019/04/01	2	28.50	2	28.68	28.65	0	2,206	0.00%
2019/03/29	5	28.47	0	0.00	28.50	5	2,191	0.23%
2019/03/28	9	28.54	0	0.00	28.40	9	2,184	0.41%
2019/03/27	9	29.05	0	0.00	28.95	9	2,167	0.42%
2019/03/25	2	29.25	0	0.00	29.55	2	2,135	0.09%
2019/03/22	0	0.00	6	29.82	29.95	-6	2,122	-0.28%
2019/03/21	1	29.20	2.1	29.15	29.20	-1.1	2,059	-0.05%
2019/03/20	4	28.88	9	28.90	28.95	-5	2,060	-0.24%
2019/03/19	0	0.00	2	29.35	29.20	-2	2,069	-0.10%
2019/03/15	1	29.05	0	0.00	28.70	1	2,063	0.05%
2019/03/14	0	0.00	2	29.35	29.05	-2	2,066	-0.10%
2019/03/13	1	29.25	0	0.00	29.25	1	2,122	0.05%
2019/03/12	0.1	29.60	0	0.00	29.60	0.1	2,197	0.00%
2019/03/11	1	28.80	0	0.00	29.05	1	2,207	0.05%
2019/03/08	4	28.90	0	0.00	29.00	4	2,241	0.18%
2019/03/07	3	29.55	0	0.00	29.15	3	2,263	0.13%
2019/03/06	9	29.95	0	0.00	29.75	9	2,291	0.39%
2019/03/05	4	30.39	7	30.35	30.10	-3	2,285	-0.13%
2019/02/27	3	29.48	1	30.20	30.00	2	2,197	0.09%
2019/02/26	2	30.10	2	30.13	30.10	0	2,152	0.00%
2019/02/25	3	29.95	0	0.00	30.00	3	2,123	0.14%
2019/02/22	5	29.98	0	0.00	30.00	5	2,162	0.23%
2019/02/21	0	0.00	1.1	30.24	30.30	-1.1	2,172	-0.05%
2019/02/19	1	29.50	0	0.00	29.30	1	2,154	0.05%
2019/02/15	4	28.98	0	0.00	29.00	4	2,223	0.18%
2019/02/13	2	29.50	0	0.00	29.00	2	2,299	0.09%
2019/02/12	1.5	29.61	0	0.00	30.05	1.5	2,249	0.07%
2019/02/11	1	30.05	0	0.00	30.05	1	2,249	0.04%
2019/01/30	1	29.75	3	29.75	29.75	-2	2,234	-0.09%
2019/01/29	0	0.00	7	29.25	29.50	-7	2,198	-0.32%
2019/01/28	1	29.20	3	29.87	29.65	-2	2,166	-0.09%
2019/01/24	3	28.15	4	28.19	28.10	-1	2,094	-0.05%
2019/01/23	0	0.00	2	28.10	28.10	-2	2,127	-0.09%
2019/01/22	2	28.30	5	28.35	28.30	-3	2,150	-0.14%
2019/01/17	0	0.00	8	27.33	27.10	-8	2,337	-0.34%
2019/01/15	4	26.65	0	0.00	26.65	4	2,370	0.17%
2019/01/14	0	0.00	4	27.10	26.70	-4	2,402	-0.17%
2019/01/10	5	26.55	1	27.00	26.90	4	2,491	0.16%
2019/01/09	0	0.00	2	26.38	26.60	-2	2,492	-0.08%
2019/01/08	1	25.95	0	0.00	25.85	1	2,484	0.04%
2019/01/07	0	0.00	0	25.85	25.90	0	2,527	0.00%
2019/01/04	2	25.53	0	0.00	25.35	2	2,674	0.07%
2018/12/28	4	26.05	0	0.00	26.00	4	2,689	0.15%
2018/12/21	1	26.05	1	26.15	26.15	0	2,784	0.00%
2018/12/20	2	26.78	5	26.50	26.30	-3	2,773	-0.11%
2018/12/19	2	26.98	0	0.00	27.00	2	2,767	0.07%
2018/12/18	2	27.15	0	0.00	27.20	2	2,763	0.07%
2018/12/17	1	27.55	0	0.00	27.40	1	2,799	0.04%
2018/12/14	0	0.00	2	27.50	27.75	-2	2,825	-0.07%
2018/12/13	2	27.55	0	0.00	27.55	2	2,863	0.07%
2018/12/11	2	27.10	0	0.00	27.20	2	2,869	0.07%
2018/12/07	3	27.35	0	0.00	27.50	3	2,923	0.10%
2018/12/05	3	28.95	2	29.10	28.95	1	2,870	0.03%
2018/12/04	5	30.65	0	0.00	30.50	5	2,815	0.18%
2018/12/03	12	30.20	0	0.00	30.65	12	2,805	0.43%
2018/11/30	7	30.07	5	30.00	29.50	2	2,778	0.07%
2018/11/29	0	0.00	10	30.20	30.05	-10	2,762	-0.36%
2018/11/28	20	29.00	0	0.00	29.15	20	2,741	0.73%
2018/11/26	2	28.48	0	0.00	28.25	2	2,794	0.07%
2018/11/22	1	29.50	5	29.68	29.20	-4	2,811	-0.14%
2018/11/21	0	0.00	15	30.00	30.30	-15	2,803	-0.54%
2018/11/20	0	0.00	1	30.10	29.30	-1	2,757	-0.04%
2018/11/14	1	29.05	2	29.65	29.80	-1	2,760	-0.04%
2018/11/13	0.3	29.40	1	28.80	29.40	-0.7	2,715	-0.03%
2018/11/12	0	0.00	1	29.05	28.95	-1	2,678	-0.04%
2018/11/09	0	0.00	5	28.10	28.20	-5	2,660	-0.19%
2018/11/08	1	28.00	1	28.20	28.05	0	2,705	0.00%
2018/11/07	0	0.00	2	27.43	27.60	-2	2,721	-0.07%
2018/11/06	3	26.82	0	0.00	26.50	3	2,798	0.11%
2018/11/02	6	28.23	1	27.80	27.80	5	3,017	0.17%
2018/10/31	1	26.90	1	26.85	26.85	0	3,011	0.00%
2018/10/30	0	0.00	1	25.95	26.05	-1	3,012	-0.03%
2018/10/26	10	25.20	13	25.31	25.30	-3	3,061	-0.10%
2018/10/25	18	25.23	12	25.20	25.20	6	3,021	0.20%
2018/10/23	1	28.35	0	0.00	28.20	1	2,923	0.03%
2018/10/22	0	0.00	2	28.35	28.75	-2	2,944	-0.07%
2018/10/19	2	27.03	0	0.00	27.40	2	2,932	0.07%
2018/10/18	5	27.80	0	0.00	27.85	5	2,889	0.17%
2018/10/17	0	0.00	0.1	28.75	28.55	-0.1	2,880	0.00%
2018/10/12	19	28.04	0	0.00	28.85	19	2,954	0.64%
2018/10/11	17	30.00	1	30.40	30.00	16	2,835	0.56%
2018/10/09	5	33.35	5	33.45	33.30	0	2,863	0.00%
2018/10/08	4	33.73	10	33.90	33.35	-6	2,915	-0.21%
2018/10/05	0.3	34.40	0	0.00	34.40	0.3	2,951	0.01%
2018/10/04	5	35.91	0	0.00	35.55	5	2,931	0.17%
2018/10/02	0	0.00	0.1	37.45	36.95	-0.1	2,962	0.00%
2018/10/01	1	36.20	0	0.00	37.55	1	2,996	0.03%
2018/09/27	0.3	37.10	2	37.20	37.10	-1.7	3,030	-0.06%
2018/09/21	2	38.85	0.3	37.55	37.55	1.7	3,052	0.05%
2018/09/20	0	0.00	1	37.45	37.85	-1	3,020	-0.03%
2018/09/19	1	37.55	0	0.00	37.55	1	3,032	0.03%
2018/09/14	1	36.55	0	0.00	36.90	1	3,019	0.03%
2018/09/10	0	0.00	1	36.60	36.30	-1	3,073	-0.03%
2018/09/06	0	0.00	4	38.90	38.85	-4	3,075	-0.13%
2018/09/05	0	0.00	2	38.95	38.90	-2	3,086	-0.06%
2018/09/04	0	0.00	2	39.10	38.80	-2	3,099	-0.06%
2018/09/03	5	38.67	0	0.00	38.20	5	3,120	0.16%
2018/08/30	0	0.00	0	37.25	37.45	0	3,103	0.00%
2018/08/28	3	36.97	1	37.15	37.10	2	3,120	0.06%
2018/08/27	0	0.00	3	36.62	36.80	-3	3,154	-0.10%
2018/08/22	4	35.94	3	35.82	35.70	1	3,270	0.03%
2018/08/21	1	37.65	0	0.00	38.15	1	3,266	0.03%
2018/08/17	4	37.84	1	37.50	37.50	3	3,314	0.09%
2018/08/16	4	37.64	2	38.80	38.70	2	3,318	0.06%
2018/08/14	0	0.00	1	40.30	39.75	-1	3,271	-0.03%
2018/08/13	3	39.27	6	39.76	39.90	-3	3,238	-0.09%
2018/08/10	7	39.90	16	40.22	39.70	-9	3,135	-0.29%
2018/08/09	1	39.05	4	38.99	38.80	-3	2,966	-0.10%
2018/08/08	0	0.00	1	38.50	38.50	-1	2,928	-0.03%
2018/08/07	1	38.05	0	0.00	38.50	1	2,940	0.03%
2018/08/06	0	0.00	4	37.84	38.15	-4	2,950	-0.14%
2018/08/02	0	0.00	3	37.75	36.80	-3	2,929	-0.10%
2018/08/01	0	0.00	3	38.50	38.25	-3	2,902	-0.10%
2018/07/31	0	0.00	1	38.15	38.15	-1	2,886	-0.03%
2018/07/23	0	0.00	1	35.90	36.35	-1	2,853	-0.04%
2018/07/20	1	36.60	0	0.00	36.55	1	2,849	0.04%
2018/07/17	0.4	36.15	2	35.90	36.20	-1.6	2,835	-0.06%
2018/07/09	0	0.00	9	32.60	32.55	-9	2,965	-0.30%
2018/06/22	2	34.45	0	0.00	34.20	2	3,145	0.06%
2018/06/19	1	35.60	0	0.00	35.50	1	3,137	0.03%
2018/06/14	0	0.00	2.1	36.97	36.65	-2.1	3,205	-0.07%
2018/06/13	1	36.45	0	0.00	36.50	1	3,201	0.03%
2018/06/12	2	36.53	0	0.00	36.80	2	3,267	0.06%
2018/06/11	0	0.00	1	36.95	36.85	-1	3,349	-0.03%
2018/06/08	3	36.10	0	0.00	35.80	3	3,497	0.09%
2018/06/07	9	36.22	0	0.00	35.80	9	3,683	0.24%
2018/06/06	0	0.00	6.1	36.00	35.55	-6.1	3,846	-0.16%
2018/06/05	1	36.10	6	35.88	35.75	-5	4,042	-0.12%
2018/06/04	1	36.05	0	0.00	36.10	1	4,036	0.02%
2018/05/28	0	0.00	1	35.55	35.95	-1	3,970	-0.03%
2018/05/25	0	0.00	1	35.10	35.15	-1	3,970	-0.03%
2018/05/24	1	34.70	0	0.00	34.40	1	3,970	0.03%
2018/05/22	1	35.00	1	35.35	35.30	0	4,067	0.00%
2018/05/21	0	0.00	1	35.40	35.30	-1	4,184	-0.02%
2018/05/18	1	35.05	1	34.85	35.30	0	4,224	0.00%
2018/05/17	1	35.25	0	0.00	35.00	1	4,445	0.02%
2018/05/15	1	35.00	0	0.00	35.00	1	4,536	0.02%
2018/05/14	0	0.00	1	35.40	35.50	-1	4,615	-0.02%
2018/05/04	2	32.80	2	33.35	33.55	0	4,839	0.00%
2018/04/30	0	0.00	3	33.62	33.60	-3	4,954	-0.06%
2018/04/27	2	33.15	0	0.00	33.40	2	5,073	0.04%
2018/04/25	5	32.00	0	0.00	32.70	5	6,179	0.08%
2018/04/23	4	34.65	0	0.00	34.00	4	6,272	0.06%
2018/04/20	11	35.71	0	0.00	35.65	11	6,335	0.17%
2018/04/18	2	36.30	0	0.00	36.20	2	6,525	0.03%
2018/04/17	1	35.00	1	36.00	36.00	0	6,588	0.00%
2018/04/16	1	36.00	4	35.10	35.00	-3	6,590	-0.05%
2018/04/13	6	36.55	0	0.00	36.20	6	6,749	0.09%
2018/04/12	1	37.50	0	0.00	36.95	1	6,811	0.01%
2018/04/11	2	37.93	0	0.00	37.50	2	6,797	0.03%
2018/04/10	2	38.00	0	0.00	37.70	2	6,837	0.03%
2018/03/28	4	37.60	0	0.00	37.55	4	7,406	0.05%
2018/03/22	0	0.00	1	37.95	37.85	-1	7,406	-0.01%
2018/03/21	2	37.65	0	0.00	37.60	2	7,386	0.03%
2018/03/19	0	0.00	1	38.05	37.80	-1	7,400	-0.01%
2018/03/16	3	38.55	2	38.25	37.90	1	7,473	0.01%
2018/03/14	5	39.21	5	39.94	39.80	0	7,379	0.00%
2018/03/13	1	38.50	1	38.60	38.80	0	7,255	0.00%
2018/03/12	5	38.08	0	0.00	37.95	5	7,125	0.07%
2018/03/09	1	37.15	10	37.50	37.15	-9	6,989	-0.13%
2018/03/07	1	35.65	1	35.65	35.60	0	7,052	0.00%
2018/03/06	0.2	35.05	0	0.00	35.05	0.2	7,139	0.00%
2018/03/05	13	35.52	1	34.80	34.80	12	7,267	0.17%
2018/03/02	2	35.28	12	35.35	35.15	-10	7,456	-0.13%
2018/02/26	4	36.11	1	36.50	36.05	3	7,720	0.04%
2018/02/23	0	0.00	2	35.75	35.90	-2	7,768	-0.03%
2018/02/22	5	34.99	4	35.34	34.85	1	7,950	0.01%
2018/02/21	0	0.00	6	34.66	34.95	-6	8,019	-0.07%
2018/02/12	2	31.95	0	0.00	32.10	2	8,202	0.02%
2018/02/09	3	30.87	2	30.93	31.05	1	8,523	0.01%
2018/02/08	2	34.50	3	34.80	33.40	-1	8,495	-0.01%
2018/02/07	2	35.25	3	35.33	35.00	-1	8,611	-0.01%
2018/02/06	10	33.80	3	35.10	34.30	7	8,842	0.08%
2018/02/05	10	36.31	3	36.83	37.50	7	8,928	0.08%
2018/02/02	2	36.98	1	37.20	37.25	1	9,186	0.01%
2018/02/01	1	37.90	0	0.00	37.70	1	9,589	0.01%
2018/01/31	6	36.90	2	37.48	38.35	4	9,867	0.04%
2018/01/30	1	37.90	0	0.00	37.90	1	9,838	0.01%
2018/01/25	7	38.71	0	0.00	38.45	7	10,086	0.07%
2018/01/24	0	0.00	3	38.62	39.45	-3	10,143	-0.03%
2018/01/23	5	38.90	3	38.77	38.60	2	10,065	0.02%
2018/01/22	1	39.05	1	39.35	39.45	0	9,953	0.00%
2018/01/19	8	41.99	54	42.54	40.05	-46	9,770	-0.47%
2018/01/18	2	39.93	1	40.45	39.65	1	8,844	0.01%
2018/01/17	4	40.49	4	40.38	39.85	0	8,799	0.00%
2018/01/16	2	40.90	2	41.23	41.00	0	8,745	0.00%
2018/01/15	4.1	41.24	3	41.20	40.40	1.1	8,718	0.01%
2018/01/12	8	40.63	6	41.03	40.50	2	8,620	0.02%
2018/01/11	0	0.00	16	40.90	41.25	-16	8,492	-0.19%
2018/01/10	6	40.12	7	39.82	39.70	-1	8,375	-0.01%
2018/01/09	15	40.39	20	40.57	39.80	-5	8,309	-0.06%
2018/01/08	4	39.09	2	39.15	39.00	2	8,051	0.02%
2018/01/04	22	38.83	0	0.00	38.10	22	7,971	0.28%
2018/01/03	1	38.00	13	38.10	37.95	-12	7,908	-0.15%
2018/01/02	1	37.20	1	37.85	38.00	0	7,859	0.00%