志超 (8213)-國泰-館前券商分點個股進出

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

志超

(8213)

可現股當沖

股價
39.75
漲跌
▼0.35
漲幅
-0.87%
成交量
777張
產業
上市電子零組件類股
380人加入追蹤

立即追蹤
本地時間:13:30

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

志超 (8213)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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	7	39.74	0	0.00	39.75	7	752	0.93%
2024/04/30	0	0.00	6	40.10	40.10	-6	743	-0.81%
2024/04/29	1	39.80	8	39.60	39.90	-7	737	-0.95%
2024/04/26	6	39.61	6	39.79	39.60	0	728	0.00%
2024/04/25	4	39.69	13	39.78	40.05	-9	715	-1.26%
2024/04/24	1	40.25	2	40.20	40.00	-1	706	-0.14%
2024/04/23	8.1	39.49	0	0.00	39.90	8.1	695	1.17%
2024/04/22	1	42.60	0	0.00	42.35	1	622	0.16%
2024/04/19	1.1	42.79	2	42.70	42.75	-0.9	615	-0.15%
2024/04/18	1	43.30	0	0.00	43.20	1	606	0.16%
2024/04/17	0	0.00	2	43.05	43.20	-2	610	-0.33%
2024/04/16	1.1	42.68	2	42.95	42.60	-0.9	613	-0.15%
2024/04/15	0	0.00	1	44.00	43.70	-1	607	-0.16%
2024/04/12	0	0.00	2	44.48	44.50	-2	598	-0.34%
2024/04/11	0.1	43.90	0	44.00	43.70	0	586	0.01%
2024/04/10	0.1	44.40	0	0.00	44.30	0.1	582	0.01%
2024/04/09	0	44.55	0	0.00	44.50	0	575	0.00%
2024/04/03	0.2	44.15	40	44.37	44.05	-39.8	563	-7.06%
2024/04/02	0.7	44.42	1	44.55	44.60	-0.3	553	-0.06%
2024/04/01	1	44.25	7	44.19	44.25	-6	542	-1.11%
2024/03/29	4	43.71	0	0.00	43.80	4	531	0.75%
2024/03/28	5	43.90	8	43.92	43.75	-3	527	-0.57%
2024/03/27	10.4	43.58	2	43.25	43.55	8.4	518	1.62%
2024/03/26	7	43.64	0	0.00	43.10	7	518	1.35%
2024/03/25	0.1	43.85	0	0.00	43.65	0.1	510	0.02%
2024/03/22	1	44.10	2	44.15	44.05	-1	514	-0.19%
2024/03/21	4.1	44.18	0.2	43.95	44.00	3.9	510	0.77%
2024/03/20	27	43.94	0	0.00	43.65	27	507	5.32%
2024/03/19	2.1	43.52	2	43.43	43.85	0.1	492	0.01%
2024/03/18	2	42.78	0	0.00	43.20	2	475	0.42%
2024/03/14	2.2	41.64	2	41.45	41.55	0.2	457	0.05%
2024/03/08	3	41.63	0	0.00	41.60	3	470	0.64%
2024/03/07	0	42.20	0	0.00	42.05	0	472	0.01%
2024/03/06	0	42.35	0	0.00	42.40	0	480	0.01%
2024/03/05	0.2	42.13	0	0.00	42.45	0.2	491	0.03%
2024/03/04	0	42.08	0	0.00	42.10	0	492	0.00%
2024/03/01	2	41.80	0	0.00	41.90	2	487	0.41%
2024/02/29	0	41.65	1	41.60	41.70	-1	492	-0.20%
2024/02/26	0.2	42.10	0	0.00	41.90	0.2	492	0.03%
2024/02/23	2	42.10	0	0.00	42.00	2	493	0.41%
2024/02/22	0	42.30	0	0.00	42.15	0	497	0.00%
2024/02/20	0	42.25	0	0.00	41.80	0	506	0.00%
2024/02/19	1	42.05	0	0.00	42.10	1	505	0.20%
2024/02/16	5	41.59	0	0.00	41.50	5	510	0.98%
2024/02/15	0	0.00	1	41.00	41.00	-1	513	-0.19%
2024/02/01	3	41.20	0	0.00	41.30	3	515	0.58%
2024/01/26	0	0.00	2	41.35	41.10	-2	521	-0.38%
2024/01/24	0.1	41.45	0	0.00	41.20	0.1	526	0.01%
2024/01/23	2	41.25	0	0.00	41.15	2	535	0.37%
2024/01/22	3	41.25	0	0.00	41.25	3	532	0.56%
2024/01/19	0	0.00	0	40.70	40.85	0	534	-0.01%
2024/01/18	0	40.80	0	0.00	40.45	0	534	0.00%
2024/01/17	0.1	40.90	1	40.65	40.55	-0.9	538	-0.17%
2024/01/15	0.1	41.90	5	41.50	41.75	-5	528	-0.94%
2024/01/12	1	41.50	0	0.00	41.45	1	533	0.19%
2024/01/11	0	0.00	1	41.45	41.55	-1	539	-0.19%
2024/01/09	3	42.10	0	0.00	42.10	3	566	0.53%
2024/01/08	1	42.75	2	42.75	42.70	-1	561	-0.18%
2024/01/05	2	42.83	0	0.00	42.75	2	567	0.35%
2024/01/04	0	43.10	0	0.00	42.85	0	575	0.00%
2024/01/03	1	43.15	0	0.00	43.10	1	613	0.16%
2023/12/29	2	43.25	0	0.00	43.30	2	619	0.32%
2023/12/28	1	43.25	0	0.00	43.25	1	627	0.16%
2023/12/27	1	43.25	0	0.00	43.30	1	638	0.16%
2023/12/25	0	43.30	0	0.00	42.95	0	657	0.00%
2023/12/22	5	43.10	0	0.00	43.00	5	680	0.73%
2023/12/21	3	43.00	0	0.00	43.00	3	689	0.44%
2023/12/19	7.1	43.27	0	0.00	43.15	7.1	697	1.01%
2023/12/18	1	44.10	0	0.00	44.00	1	696	0.14%
2023/12/15	0	0.00	3	45.17	44.75	-3	698	-0.43%
2023/12/14	4	44.73	0	0.00	44.80	4	689	0.58%
2023/12/12	0	44.15	0	0.00	44.10	0	679	0.00%
2023/12/07	2	44.00	1	43.90	43.80	1	696	0.14%
2023/12/06	2	44.15	3	44.27	44.10	-1	703	-0.14%
2023/12/05	2	44.55	0	0.00	44.60	2	710	0.28%
2023/12/01	0	0.00	2	44.50	44.60	-2	744	-0.27%
2023/11/30	1.2	44.24	0	0.00	44.05	1.2	779	0.15%
2023/11/29	1	43.70	0	0.00	43.75	1	767	0.13%
2023/11/27	1	43.20	0	0.00	43.05	1	761	0.13%
2023/11/24	1	43.30	0	0.00	43.40	1	768	0.13%
2023/11/23	2	43.45	0	0.00	43.40	2	771	0.26%
2023/11/22	0	0.00	2	43.30	43.45	-2	776	-0.26%
2023/11/21	1	43.40	0	0.00	43.40	1	782	0.13%
2023/11/20	1	43.50	1	43.20	43.50	0	796	0.00%
2023/11/17	2	43.00	0	0.00	43.00	2	796	0.25%
2023/11/16	0	43.00	0	0.00	42.95	0	816	0.01%
2023/11/15	0.1	42.80	0	0.00	42.80	0.1	819	0.01%
2023/11/14	0	42.85	0	0.00	42.70	0	823	0.00%
2023/11/13	10	42.65	0	0.00	42.90	10	836	1.19%
2023/11/10	1	42.90	0	0.00	42.90	1	857	0.12%
2023/11/09	1	42.80	0	0.00	43.15	1	879	0.11%
2023/11/03	0	0.00	35	43.24	43.25	-35	902	-3.88%
2023/11/02	0	0.00	1	43.35	43.20	-1	906	-0.11%
2023/10/25	0	0.00	1	43.35	43.05	-1	955	-0.10%
2023/10/20	1	42.90	0	0.00	42.80	1	998	0.10%
2023/10/19	2	42.78	0	0.00	42.75	2	1,027	0.19%
2023/10/18	1	42.55	0	0.00	43.70	1	1,037	0.10%
2023/10/16	1	43.20	0	0.00	43.40	1	1,029	0.10%
2023/10/12	2	42.55	0	0.00	43.20	2	1,059	0.19%
2023/10/11	39	42.74	10.1	43.35	42.70	28.9	1,084	2.67%
2023/10/05	11	45.00	0	0.00	45.05	11	1,061	1.04%
2023/10/02	0	0.00	3	45.95	46.00	-3	1,054	-0.28%
2023/09/28	0	0.00	1	45.40	45.25	-1	1,053	-0.09%
2023/09/27	1.1	44.93	1	45.10	45.75	0.1	1,049	0.01%
2023/09/25	0	0.00	3	45.00	45.00	-3	1,022	-0.29%
2023/09/22	0	0.00	33	44.21	44.45	-33	1,020	-3.23%
2023/09/21	3	44.68	50.2	44.50	44.70	-47.2	1,031	-4.57%
2023/09/20	0	0.00	4	45.60	45.25	-4	1,070	-0.37%
2023/09/19	12	46.04	0	0.00	45.40	12	1,115	1.08%
2023/09/18	71	45.71	1	46.15	46.15	70	1,149	6.09%
2023/09/15	0	0.00	1.1	46.09	45.95	-1.1	1,158	-0.10%
2023/09/14	3	45.83	0	0.00	46.00	3	1,188	0.25%
2023/09/13	2	45.33	1	45.45	45.45	1	1,199	0.08%
2023/09/12	1	45.20	0	0.00	45.30	1	1,218	0.08%
2023/09/11	7	44.79	163.2	44.52	44.65	-156.2	1,226	-12.73%	大賣/鉅額交易
2023/09/08	62	45.39	9.1	45.44	45.25	53	1,230	4.30%
2023/09/07	113	46.06	2.1	46.08	46.15	110.9	1,235	8.98%	大買/鉅額交易
2023/09/06	4	46.28	3	46.22	46.55	1	1,251	0.08%
2023/09/05	7.3	45.66	5	45.16	46.00	2.3	1,231	0.19%
2023/09/04	1	44.55	3	44.70	44.75	-2	1,215	-0.16%
2023/09/01	0	0.00	2	44.50	44.50	-2	1,227	-0.16%
2023/08/31	2	44.00	0	0.00	44.40	2	1,235	0.16%
2023/08/29	0	43.20	4	43.33	43.20	-4	1,253	-0.32%
2023/08/28	7	43.49	0	0.00	43.35	7	1,252	0.56%
2023/08/25	10	44.30	1	43.65	44.30	9	1,250	0.72%
2023/08/24	8.2	44.01	10	45.20	43.65	-1.9	1,251	-0.15%
2023/08/23	0	0.00	5	45.05	44.80	-5	1,268	-0.39%
2023/08/22	1	44.65	15	44.75	44.75	-14	1,260	-1.11%
2023/08/21	0	0.00	1	44.30	43.90	-1	1,236	-0.08%
2023/08/18	10	44.55	9	44.58	44.35	1	1,230	0.08%
2023/08/17	14	44.09	0	0.00	44.55	14	1,217	1.15%
2023/08/16	21	44.67	10	44.05	44.65	11	1,197	0.92%
2023/08/15	2	43.95	0	0.00	44.00	2	1,174	0.17%
2023/08/14	0	42.50	0	0.00	42.70	0	1,153	0.00%
2023/08/09	1	43.10	0	0.00	42.90	1	1,163	0.09%
2023/08/08	0	0.00	1	43.20	43.10	-1	1,159	-0.09%
2023/08/04	1	42.80	0	0.00	42.80	1	1,152	0.09%
2023/08/02	0	0.00	1	42.55	42.75	-1	1,145	-0.09%
2023/08/01	10	43.40	0	0.00	43.45	10	1,138	0.88%
2023/07/31	1	43.41	6	43.42	43.40	-5	1,128	-0.44%
2023/07/28	3	44.63	0	0.00	44.80	3	1,101	0.27%
2023/07/27	2	44.85	2.2	44.64	44.85	-0.2	1,096	-0.02%
2023/07/26	0	0.00	16	44.85	44.55	-16	1,096	-1.46%
2023/07/25	9.1	44.72	9.1	44.68	44.95	0	1,081	0.00%
2023/07/24	3.1	44.10	11.1	43.65	44.30	-8	1,048	-0.76%
2023/07/21	5	43.00	10.1	43.07	43.10	-5.1	1,018	-0.50%
2023/07/20	0	0.00	0.2	42.87	42.95	-0.2	1,002	-0.02%
2023/07/19	0.1	42.80	0	0.00	42.80	0.1	985	0.01%
2023/07/18	0	42.75	3	42.93	43.00	-3	976	-0.30%
2023/07/17	0.1	42.85	0	0.00	42.75	0.1	954	0.01%
2023/07/14	0.1	41.75	1.1	41.75	42.00	-1	935	-0.11%
2023/07/13	0.1	41.25	18	41.37	41.25	-17.9	900	-1.99%
2023/07/12	0	40.45	2	40.45	40.65	-2	882	-0.23%
2023/07/11	15	40.27	0	0.00	40.45	15	879	1.71%
2023/07/07	2	39.85	0	0.00	40.00	2	873	0.23%
2023/07/05	0	40.05	0.1	39.95	40.00	0	862	-0.01%
2023/07/04	3.2	39.69	0	0.00	39.80	3.2	863	0.37%
2023/07/03	0	39.55	0	0.00	39.50	0	866	0.00%
2023/06/30	0	39.58	2	39.55	39.45	-2	863	-0.23%
2023/06/29	2.1	39.45	2	39.60	39.75	0.1	864	0.01%
2023/06/28	3	38.75	0	0.00	39.20	3	851	0.35%
2023/06/27	4	38.90	2	39.33	38.60	2	804	0.25%
2023/06/26	4	41.63	10	41.75	41.50	-6	757	-0.79%
2023/06/21	0	0.00	3	42.35	42.30	-3	717	-0.42%
2023/06/20	1	41.86	1	42.15	42.35	0	703	0.00%
2023/06/19	1	42.10	3	42.15	42.10	-2	669	-0.30%
2023/06/16	2	42.70	0	0.00	42.50	2	650	0.31%
2023/06/15	1	42.60	1	42.30	42.55	0	628	0.00%
2023/06/14	3	42.75	4	42.60	42.40	-1	610	-0.16%
2023/06/13	2	43.45	4	43.19	43.05	-2	596	-0.34%
2023/06/12	1.1	43.32	2.3	42.82	43.25	-1.2	583	-0.21%
2023/06/08	1	42.10	4	42.45	42.50	-3	545	-0.55%
2023/06/06	2	41.30	0	0.00	41.70	2	511	0.39%
2023/06/05	1	41.65	3	42.68	41.50	-2	505	-0.40%
2023/06/02	1	41.00	3	41.05	41.00	-2	482	-0.41%
2023/05/31	0	40.80	0	0.00	40.65	0	478	0.01%
2023/05/30	3	40.82	0	0.00	40.85	3	480	0.62%
2023/05/29	5	41.00	0	0.00	41.25	5	473	1.06%
2023/05/26	0	39.65	0.5	39.55	39.45	-0.5	437	-0.11%
2023/05/24	0	39.80	0	0.00	39.60	0	438	0.00%
2023/05/16	0	38.65	0	0.00	38.70	0	437	0.00%
2023/05/15	3.1	38.42	0	0.00	38.35	3.1	433	0.72%
2023/05/03	0.1	39.95	0	0.00	40.00	0.1	421	0.02%
2023/05/02	1	40.40	0	0.00	40.10	1	428	0.23%
2023/04/28	0	40.80	0	0.00	40.95	0	417	0.00%
2023/04/27	1	40.30	0	0.00	40.50	1	417	0.24%
2023/04/26	0	0.00	0.1	40.10	40.25	-0.1	415	-0.02%
2023/04/25	0	0.00	1	40.70	40.35	-1	411	-0.24%
2023/04/24	0	0.00	2	40.40	40.80	-2	408	-0.49%
2023/04/21	10	40.55	0	0.00	40.40	10	408	2.45%
2023/04/20	5	41.35	0	0.00	41.35	5	401	1.24%
2023/04/19	0	42.00	0	0.00	41.95	0	398	0.00%
2023/04/18	0	0.00	5	41.60	41.80	-5	398	-1.26%
2023/04/17	5	41.66	0	0.00	41.70	5	395	1.26%
2023/04/14	3	42.22	0	42.45	42.15	3	389	0.77%
2023/04/13	0.3	42.49	1	42.30	42.20	-0.7	385	-0.18%
2023/04/10	1	41.65	0	0.00	41.70	1	374	0.27%
2023/04/07	3	41.87	3	42.00	42.00	0	370	0.01%
2023/04/06	0	41.80	2	41.55	41.80	-2	364	-0.54%
2023/03/31	1.2	41.30	0	0.00	41.40	1.2	357	0.34%
2023/03/30	0	41.10	0	0.00	41.15	0	353	0.01%
2023/03/29	0	41.20	3	41.15	41.05	-3	347	-0.86%
2023/03/28	0	41.09	0	0.00	41.20	0	341	0.01%
2023/03/27	0	41.15	1	41.10	41.05	-1	336	-0.29%
2023/03/24	1	40.50	1	40.70	40.70	0	332	0.01%
2023/03/23	0	40.40	0	0.00	40.45	0	330	0.01%
2023/03/22	0	40.35	0	0.00	40.45	0	330	0.01%
2023/03/21	1	40.15	1	40.25	40.15	0	330	0.00%
2023/03/17	0	39.65	0.1	39.80	39.80	-0.1	331	-0.03%
2023/03/16	10	39.30	0	0.00	39.15	10	323	3.09%
2023/03/15	1.1	39.80	1	39.80	39.65	0.1	324	0.03%
2023/03/14	5	39.23	0	0.00	39.20	5	322	1.55%
2023/03/13	0	39.25	0	0.00	39.15	0	321	0.00%
2023/03/10	0	39.75	1	39.60	39.55	-1	313	-0.32%
2023/03/09	0.9	40.20	30	40.13	40.10	-29.1	312	-9.33%
2023/03/08	2	40.45	2	40.43	40.45	0	306	0.00%
2023/03/07	1.1	40.05	0	0.00	40.05	1.1	297	0.38%
2023/03/06	1	39.90	1	40.05	39.90	0	296	0.00%
2023/03/03	0	0.00	1	39.70	39.80	-1	292	-0.34%
2023/03/02	0	39.45	0	0.00	39.55	0	286	0.00%
2023/03/01	0	0.00	1	38.50	38.75	-1	280	-0.36%
2023/02/22	0	0.00	0.1	38.80	38.85	-0.1	278	-0.04%
2023/02/21	0.1	39.00	0	0.00	39.05	0.1	278	0.04%
2023/02/20	30	38.74	1	38.90	38.90	29	277	10.44%
2023/02/16	1	38.30	0	0.00	38.30	1	281	0.35%
2023/02/14	2	37.90	0	0.00	38.05	2	290	0.69%
2023/02/08	1	38.30	5	38.21	38.25	-4	300	-1.33%
2023/02/07	0	38.30	23	38.02	38.05	-23	299	-7.69%
2023/02/02	1	37.80	1	38.30	38.35	0	296	0.00%
2023/02/01	5	37.45	1	37.70	37.70	4	290	1.38%
2023/01/31	3	36.95	15	37.28	36.95	-12	286	-4.19%
2023/01/30	14	36.94	0	0.00	37.00	14	276	5.07%
2023/01/17	0.1	36.70	0	0.00	36.65	0.1	275	0.04%
2023/01/09	0	0.00	1	37.00	37.00	-1	308	-0.32%
2023/01/05	0	36.70	0	0.00	36.65	0	327	0.01%
2022/12/29	7	35.91	0	0.00	36.05	7	362	1.93%
2022/12/28	10	36.45	0	0.00	36.20	10	361	2.76%
2022/12/27	0	36.65	1	36.65	36.70	-1	363	-0.26%
2022/12/26	0	0.00	1	36.50	36.40	-1	364	-0.27%
2022/12/22	0	0.00	1	36.35	36.40	-1	372	-0.27%
2022/12/20	0	0.00	0.1	36.20	36.15	-0.1	390	-0.03%
2022/12/16	1	36.50	0	0.00	36.50	1	406	0.25%
2022/12/14	1	36.70	0	0.00	36.70	1	405	0.25%
2022/12/12	0.1	36.60	0	0.00	37.00	0.1	406	0.03%
2022/12/08	1	35.75	0	0.00	35.85	1	409	0.24%
2022/12/06	2	36.60	0	0.00	36.50	2	413	0.48%
2022/12/01	1	36.65	1	36.80	36.65	0	424	0.00%
2022/11/30	1	36.55	0	0.00	36.55	1	440	0.23%
2022/11/29	0	0.00	1	35.85	36.30	-1	446	-0.22%
2022/11/24	0	0.00	15	36.05	36.10	-15	453	-3.31%
2022/11/23	3	36.05	0	0.00	36.05	3	454	0.66%
2022/11/21	0.1	36.00	0	0.00	35.65	0.1	467	0.02%
2022/11/11	1	35.00	0	0.00	35.00	1	477	0.21%
2022/11/09	3	34.75	1	34.90	34.75	2	480	0.42%
2022/11/08	5	34.64	1	34.40	34.50	4	485	0.82%
2022/11/07	1	33.90	0	0.00	33.90	1	496	0.20%
2022/11/03	2	33.65	1	33.80	33.85	1	529	0.19%
2022/11/02	2	33.63	1	33.90	33.90	1	536	0.19%
2022/11/01	1	32.90	0	0.00	33.10	1	540	0.18%
2022/10/31	0	32.75	2	32.65	32.60	-2	542	-0.37%
2022/10/28	2	32.40	0	0.00	32.40	2	549	0.36%
2022/10/20	1	32.35	1	32.35	32.40	0	605	0.00%
2022/10/13	0.1	32.55	0	0.00	31.60	0.1	633	0.01%
2022/10/12	1	32.75	6	32.63	32.65	-5	629	-0.79%
2022/10/11	1	33.00	0	0.00	33.00	1	638	0.16%
2022/10/07	2	33.65	0	0.00	34.10	2	634	0.32%
2022/10/05	0.1	34.80	0	0.00	34.70	0.1	637	0.02%
2022/10/03	1	33.90	0	0.00	34.15	1	700	0.14%
2022/09/28	2	33.68	0	0.00	33.35	2	749	0.27%
2022/09/26	1	34.30	0	0.00	34.00	1	772	0.13%
2022/09/21	2	36.03	0	0.00	35.85	2	855	0.23%
2022/09/19	1	36.40	2	36.40	36.45	-1	915	-0.11%
2022/09/14	2	36.65	0	0.00	36.95	2	1,096	0.18%
2022/09/13	2	36.95	0	0.00	37.05	2	1,144	0.17%
2022/09/12	2	36.70	4	36.55	36.90	-2	1,200	-0.17%
2022/09/07	0	0.00	3	36.15	36.30	-3	1,276	-0.24%
2022/09/02	0	0.00	1	38.50	38.15	-1	1,318	-0.08%
2022/08/30	1	38.05	0	0.00	37.85	1	1,389	0.07%
2022/08/29	2	38.00	0	0.00	37.80	2	1,403	0.14%
2022/08/26	3	38.60	3	38.75	38.80	0	1,408	0.00%
2022/08/25	1	38.30	0	0.00	38.50	1	1,415	0.07%
2022/08/23	1	38.40	1	38.40	38.65	0	1,452	0.00%
2022/08/19	2	38.38	0	0.00	38.65	2	1,503	0.13%
2022/08/17	2	38.15	0	0.00	38.20	2	1,556	0.13%
2022/08/16	0.2	38.35	9	38.19	38.30	-8.8	1,593	-0.55%
2022/08/15	0	0.00	4	37.90	38.15	-4	1,608	-0.25%
2022/08/11	4	36.75	3	36.80	36.95	1	1,687	0.06%
2022/08/08	21	36.40	1	36.90	36.90	20	1,783	1.12%
2022/08/03	3	36.32	0	0.00	36.30	3	1,892	0.16%
2022/08/02	2	36.90	0	0.00	36.85	2	1,899	0.11%
2022/07/29	2	37.20	29	37.21	37.00	-27	1,913	-1.41%
2022/07/28	0	0.00	1	36.80	36.75	-1	1,899	-0.05%
2022/07/26	3	36.90	0	0.00	36.85	3	1,903	0.16%
2022/07/25	19	36.95	2	37.25	37.20	17	1,908	0.89%
2022/07/22	4	36.71	0	0.00	36.50	4	1,905	0.21%
2022/07/21	15	36.80	2	36.93	37.15	13	1,912	0.68%
2022/07/20	1	36.60	1	36.40	36.50	0	1,954	0.00%
2022/07/19	1	36.20	0	0.00	36.25	1	1,956	0.05%
2022/07/18	8	35.41	1	35.60	35.90	7	1,952	0.36%
2022/07/15	0	0.00	2	35.48	35.40	-2	1,946	-0.10%
2022/07/14	1	35.20	1	35.35	35.20	0	1,947	0.00%
2022/07/13	1	34.75	0	0.00	34.80	1	1,943	0.05%
2022/07/12	0.3	33.90	1	34.00	34.00	-0.7	1,941	-0.04%
2022/07/11	5.5	34.74	1	34.60	34.55	4.5	1,931	0.23%
2022/07/07	1	36.56	1	36.50	36.65	0	1,889	0.00%
2022/07/06	1.1	36.40	0	0.00	36.05	1.1	1,885	0.06%
2022/07/05	2	36.63	0	0.00	36.70	2	1,897	0.11%
2022/07/04	1.1	36.72	0	0.00	36.70	1.1	1,886	0.06%
2022/07/01	0	0.00	9	37.19	36.90	-9	1,896	-0.47%
2022/06/30	1	38.35	16	38.35	38.20	-15	1,866	-0.80%
2022/06/29	1	39.00	0	0.00	39.25	1	1,836	0.05%
2022/06/28	4.5	39.72	0	0.00	39.55	4.5	1,812	0.25%
2022/06/27	4	40.75	270	40.80	40.65	-266	1,794	-14.82%	大賣/鉅額交易
2022/06/24	271	41.13	1	41.20	40.65	270	1,772	15.24%	大買/鉅額交易
2022/06/23	12	41.05	2	41.13	40.75	10	1,745	0.57%
2022/06/22	34	47.04	6	46.64	46.35	28	1,697	1.65%
2022/06/21	4	47.93	0	0.00	48.05	4	1,634	0.24%
2022/06/20	2	48.22	3	47.75	47.50	-1	1,600	-0.06%
2022/06/17	4	48.84	5	48.93	48.65	-1	1,563	-0.06%
2022/06/16	5	49.90	1	49.70	49.25	4	1,569	0.26%
2022/06/15	3	50.17	20	50.00	50.20	-17	1,544	-1.10%
2022/06/14	0	0.00	3	50.10	50.40	-3	1,543	-0.19%
2022/06/13	3.1	50.57	53	50.53	50.70	-49.9	1,533	-3.25%
2022/06/10	8	51.85	4	51.83	51.90	4	1,518	0.26%
2022/06/09	4	52.33	27	51.98	52.00	-23	1,518	-1.51%
2022/06/08	2	53.00	55	52.95	52.90	-53	1,476	-3.59%
2022/06/07	3	53.10	12	53.06	53.00	-9	1,475	-0.61%
2022/06/06	2	53.35	1	53.50	53.30	1	1,474	0.07%
2022/06/02	1	53.70	1	53.50	53.60	0	1,486	0.00%
2022/06/01	3	53.60	4	53.73	53.50	-1	1,519	-0.07%
2022/05/31	2.1	53.11	114	53.38	53.40	-111.9	1,508	-7.42%	大賣/鉅額交易
2022/05/30	4	52.80	14	53.19	53.80	-10	1,515	-0.66%
2022/05/27	7	53.34	6.2	53.70	53.30	0.8	1,491	0.05%
2022/05/26	4	53.65	59	53.82	53.60	-55	1,518	-3.62%
2022/05/25	4	53.15	73	53.44	53.40	-69	1,541	-4.48%
2022/05/24	16	52.83	37	53.38	52.50	-21	1,581	-1.33%
2022/05/23	18	53.32	3.1	53.70	53.60	15	1,608	0.93%
2022/05/20	12.2	53.48	11	53.71	53.60	1.2	1,634	0.07%
2022/05/19	4.1	53.15	22	52.59	53.50	-17.9	1,656	-1.08%
2022/05/18	7	52.43	17	52.58	52.60	-10	1,680	-0.59%
2022/05/17	18.1	51.81	7.1	52.20	52.50	11	1,645	0.67%
2022/05/16	4	51.00	1	51.20	51.40	3	1,591	0.19%
2022/05/13	24	51.07	25	51.15	51.30	-1	1,568	-0.06%
2022/05/12	46	50.48	5	50.56	50.40	41	1,528	2.68%
2022/05/11	22	50.70	2	50.80	50.80	20	1,503	1.33%
2022/05/10	0	0.00	3	49.82	50.10	-3	1,456	-0.21%
2022/05/09	1.1	49.48	6	49.81	49.40	-4.9	1,447	-0.34%
2022/05/06	3	48.95	5	49.07	49.00	-2	1,425	-0.14%
2022/05/05	0	0.00	4	49.50	49.40	-4	1,427	-0.28%
2022/05/04	1	49.15	2	49.35	49.20	-1	1,433	-0.07%
2022/05/03	0	49.05	2	48.65	49.10	-2	1,442	-0.14%
2022/04/29	2	49.15	2	49.45	49.05	0	1,451	0.00%
2022/04/28	4	49.19	0	0.00	49.05	4	1,453	0.28%
2022/04/27	1	49.05	3	48.52	49.10	-2	1,443	-0.14%
2022/04/26	21.1	49.29	2.3	49.35	49.10	18.8	1,426	1.32%
2022/04/25	5.1	47.50	2	47.48	47.50	3.1	1,391	0.22%
2022/04/22	0.1	48.55	0	0.00	48.60	0.1	1,380	0.00%
2022/04/21	1	48.60	0	0.00	48.60	1	1,383	0.07%
2022/04/20	21	48.09	2	48.33	48.50	19	1,381	1.38%
2022/04/19	1	47.75	1	48.10	47.90	0	1,380	0.00%
2022/04/18	17	47.67	1	47.85	47.75	16	1,388	1.15%
2022/04/15	1	47.80	0	0.00	47.80	1	1,386	0.07%
2022/04/14	0	0.00	110	48.40	48.40	-110	1,395	-7.88%	大賣/鉅額交易
2022/04/12	1	47.60	0	48.65	47.70	1	1,402	0.07%
2022/04/11	4	48.59	5	49.16	48.15	-1	1,394	-0.07%
2022/04/08	4	49.06	15	49.05	49.15	-11	1,389	-0.79%
2022/04/07	4	49.66	12.3	49.16	49.05	-8.3	1,396	-0.59%
2022/04/06	2	50.40	0	0.00	50.30	2	1,387	0.14%
2022/04/01	5.3	50.61	1	50.50	50.70	4.3	1,396	0.30%
2022/03/31	1	50.80	0	0.00	50.80	1	1,404	0.07%
2022/03/30	3	50.43	4	50.55	50.80	-1	1,402	-0.07%
2022/03/29	5	50.38	1	50.20	50.50	4	1,399	0.29%
2022/03/28	2	50.60	5	50.22	50.50	-3	1,395	-0.21%
2022/03/25	2	50.95	7	50.56	50.40	-5	1,386	-0.36%
2022/03/24	7	51.36	5	51.02	50.90	2	1,371	0.15%
2022/03/23	0	0.00	3	50.90	50.90	-3	1,375	-0.22%
2022/03/22	0	0.00	1	51.00	50.70	-1	1,360	-0.07%
2022/03/21	41	50.60	11	50.67	50.80	30	1,343	2.23%
2022/03/18	1	49.45	65	49.47	50.00	-64	1,298	-4.93%
2022/03/17	11	49.15	0	0.00	49.40	11	1,288	0.85%
2022/03/16	69	48.51	2	48.45	48.30	67	1,275	5.25%
2022/03/15	3	48.42	56	48.70	48.35	-53	1,259	-4.21%
2022/03/14	0	49.20	4	49.25	49.30	-4	1,246	-0.32%
2022/03/11	11	49.29	1	49.20	49.20	10	1,241	0.81%
2022/03/10	6	49.38	1	49.25	49.25	5	1,234	0.41%
2022/03/09	1	48.35	0	0.00	48.55	1	1,227	0.08%
2022/03/08	60	48.48	1	48.00	48.10	59	1,221	4.83%
2022/03/07	18	48.79	0.2	48.40	48.20	17.8	1,200	1.48%
2022/03/04	1	50.00	0	0.00	50.00	1	1,164	0.09%
2022/03/03	3	51.07	15	51.12	50.80	-12	1,159	-1.04%
2022/03/02	5	50.11	3	50.33	50.50	2	1,151	0.17%
2022/03/01	4	51.18	46	51.15	50.80	-42	1,136	-3.69%
2022/02/25	23	50.86	15	51.14	51.20	8	1,102	0.73%
2022/02/24	2.1	50.05	17	50.38	50.00	-14.9	1,058	-1.41%
2022/02/23	14	51.04	7.9	51.14	51.10	6.1	994	0.61%
2022/02/22	1	49.75	3	49.73	50.40	-2	934	-0.21%
2022/02/21	55	50.18	9	50.07	50.40	46	915	5.02%
2022/02/18	3	49.25	3	49.07	49.65	0	859	0.00%
2022/02/16	0	48.85	0	0.00	48.15	0	808	0.00%
2022/02/15	0	0.00	51	47.82	47.70	-51	851	-5.99%
2022/02/14	2	47.70	0	0.00	47.65	2	865	0.23%
2022/02/11	0.1	48.15	0	48.25	48.25	0.1	877	0.01%
2022/02/10	17	48.10	12	48.13	48.15	5	895	0.56%
2022/02/09	0	0.00	4	48.15	48.10	-4	896	-0.45%
2022/02/08	8	47.59	0	0.00	47.80	8	894	0.89%
2022/01/26	31	46.60	0	0.00	46.60	31	913	3.39%
2022/01/24	0	0.00	2	47.20	47.25	-2	912	-0.22%
2022/01/21	0	0.00	51	47.85	47.70	-51	909	-5.61%
2022/01/20	51	48.37	3	48.45	48.30	48	911	5.27%
2022/01/18	1	48.35	3	48.65	48.40	-2	922	-0.22%
2022/01/17	1	48.10	1	48.15	48.25	0	908	0.00%
2022/01/14	0	0.00	3	47.80	47.80	-3	904	-0.33%
2022/01/12	0	47.90	5	48.00	48.00	-5	915	-0.55%
2022/01/11	0	48.00	1	48.15	47.95	-1	913	-0.11%
2022/01/10	2	47.60	1	48.15	48.10	1	904	0.11%
2022/01/07	0	0.00	5	48.05	48.00	-5	906	-0.55%
2022/01/06	0	0.00	1	48.55	48.55	-1	892	-0.11%
2022/01/05	2	48.40	1	48.50	48.55	1	893	0.11%
2022/01/04	0	48.30	0	0.00	48.25	0	889	0.00%
2022/01/03	3	49.20	47	48.77	48.30	-44	882	-4.98%
2021/12/30	1	48.75	1	48.45	48.55	0	869	0.00%
2021/12/28	15	48.30	1	48.35	48.25	14	852	1.64%
2021/12/27	1	48.05	0	0.00	48.10	1	847	0.12%
2021/12/24	0.2	48.05	5	47.95	47.90	-4.8	851	-0.56%
2021/12/23	1.1	48.00	1	47.95	48.05	0.1	856	0.01%
2021/12/22	3	47.90	11	47.90	47.85	-8	867	-0.92%
2021/12/21	1	47.75	0	0.00	47.70	1	874	0.11%
2021/12/20	10	47.65	0	0.00	47.60	10	888	1.13%
2021/12/17	1	47.85	1	47.85	48.00	0	914	0.00%
2021/12/16	10.2	47.35	0	0.00	47.45	10.2	901	1.13%
2021/12/15	10	47.20	0	0.00	47.25	10	926	1.08%
2021/12/10	3	46.97	0	0.00	46.90	3	924	0.32%
2021/12/03	30	47.13	0	0.00	47.00	30	964	3.11%
2021/12/02	0	0.00	4	46.80	46.70	-4	962	-0.42%
2021/11/29	0	0.00	6	46.78	46.70	-6	965	-0.62%
2021/11/26	0.1	47.45	54	47.22	46.95	-54	963	-5.60%
2021/11/24	51	48.13	1	48.20	48.00	50	958	5.22%
2021/11/23	0	0.00	3	48.35	48.10	-3	956	-0.31%
2021/11/19	1	48.50	1	48.35	48.45	0	958	0.00%
2021/11/18	0	0.00	5.3	48.53	48.70	-5.3	954	-0.55%
2021/11/16	0	0.00	6	48.22	48.40	-6	941	-0.64%
2021/11/15	7	47.44	1	47.55	47.80	6	942	0.64%
2021/11/12	12	47.69	17	47.60	47.65	-5	949	-0.53%
2021/11/11	0	0.00	40	48.68	48.80	-40	951	-4.20%
2021/11/10	0	0.00	2.1	48.36	48.55	-2.1	966	-0.21%
2021/11/09	1	48.20	5	48.29	48.30	-4	995	-0.40%
2021/11/08	5	47.90	0.3	47.85	47.85	4.7	1,009	0.47%
2021/11/05	3	47.85	3	47.78	47.85	0	1,110	0.00%
2021/11/04	10	47.89	7	47.74	47.65	3	1,126	0.27%
2021/11/02	0	0.00	1	47.25	47.10	-1	1,216	-0.08%
2021/11/01	0	0.00	4	47.30	47.25	-4	1,310	-0.31%
2021/10/28	1	46.85	0	0.00	46.80	1	1,309	0.08%
2021/10/26	1	46.85	1.2	46.72	46.60	-0.2	1,333	-0.01%
2021/10/25	1	45.90	0	0.00	46.05	1	1,334	0.07%
2021/10/21	1	46.00	0	0.00	45.30	1	1,385	0.07%
2021/10/20	18	46.19	0	0.00	46.00	18	1,409	1.28%
2021/10/14	20	45.01	0	0.00	44.90	20	1,493	1.34%
2021/10/13	4	44.98	0	0.00	44.85	4	1,537	0.26%
2021/10/12	1.1	45.27	5	45.35	45.30	-4	1,544	-0.26%
2021/10/08	0	0.00	5	46.05	45.80	-5	1,545	-0.32%
2021/10/06	3	45.12	0	0.00	45.00	3	1,623	0.18%
2021/10/05	1.1	45.05	0	0.00	45.55	1.1	1,648	0.07%
2021/10/04	1	45.50	0	0.00	45.45	1	1,650	0.06%
2021/10/01	3	46.02	1	46.30	45.80	2	1,659	0.12%
2021/09/30	1	46.50	1	46.70	46.75	0	1,695	0.00%
2021/09/29	3.2	46.66	0	0.00	46.65	3.2	1,708	0.19%
2021/09/28	1.1	47.26	2	47.15	47.60	-0.9	1,724	-0.05%
2021/09/27	0	47.70	0	0.00	47.80	0	1,733	0.00%
2021/09/24	0	0.00	7	47.36	47.50	-7	1,762	-0.40%
2021/09/23	8	46.75	9	46.44	46.65	-1	1,763	-0.06%
2021/09/22	6	46.16	2	46.25	46.25	4	1,851	0.22%
2021/09/16	0	0.00	3	46.00	45.95	-3	2,045	-0.15%
2021/09/15	0	0.00	2	45.85	45.85	-2	2,088	-0.10%
2021/09/14	6	45.89	1	45.85	45.90	5	2,130	0.23%
2021/09/13	3	45.97	0	0.00	45.90	3	2,153	0.14%
2021/09/09	2	44.50	1	44.85	44.65	1	2,201	0.05%
2021/09/08	10	44.82	2	45.05	44.55	8	2,211	0.36%
2021/09/07	1	45.35	0	0.00	45.50	1	2,214	0.05%
2021/09/03	11	46.32	0	0.00	46.45	11	2,284	0.48%
2021/09/01	2	46.33	0	0.00	46.40	2	2,317	0.09%
2021/08/31	2	46.10	9	46.18	46.15	-7	2,338	-0.30%
2021/08/30	0	0.00	4	46.40	46.40	-4	2,361	-0.17%
2021/08/27	0	0.00	2	46.35	46.35	-2	2,392	-0.08%
2021/08/23	0	0.00	2	45.60	45.95	-2	2,418	-0.08%
2021/08/20	1.1	45.00	2	45.33	45.00	-0.9	2,421	-0.04%
2021/08/19	4	45.13	0	0.00	45.05	4	2,419	0.17%
2021/08/18	4	45.43	2	45.60	46.10	2	2,415	0.08%
2021/08/17	2.1	46.41	3.5	46.56	45.20	-1.4	2,412	-0.06%
2021/08/16	19.1	46.92	3	47.80	46.90	16.1	2,371	0.68%
2021/08/13	1.2	49.25	7	49.15	48.40	-5.8	2,359	-0.25%
2021/08/12	10	48.99	1	49.30	49.00	9	2,336	0.39%
2021/08/11	0	0.00	7.2	49.04	48.95	-7.2	2,319	-0.31%
2021/08/10	13	47.94	18	48.51	47.90	-5	2,252	-0.22%
2021/08/09	2	48.73	12	49.04	48.60	-10	2,302	-0.43%
2021/08/06	11	48.91	24	48.43	48.80	-13	2,315	-0.56%
2021/08/05	5	47.60	2	48.25	48.15	3	2,276	0.13%
2021/08/04	4	46.85	1	46.80	47.05	3	2,290	0.13%
2021/08/03	2	46.95	0	0.00	46.80	2	2,338	0.09%
2021/08/02	0	0.00	1	46.50	46.70	-1	2,363	-0.04%
2021/07/30	3.2	46.43	0	0.00	46.40	3.2	2,376	0.13%
2021/07/29	2.2	46.83	2	46.90	46.85	0.2	2,376	0.01%
2021/07/28	6	46.91	1	47.00	47.00	5	2,407	0.21%
2021/07/27	15	47.85	7	48.19	47.80	8	2,496	0.32%
2021/07/26	1	47.10	10	47.56	47.80	-9	2,554	-0.35%
2021/07/23	0	0.00	3	47.43	47.35	-3	2,665	-0.11%
2021/07/22	3	47.62	4	47.44	47.50	-1	2,820	-0.04%
2021/07/21	5.1	47.47	6	47.71	47.50	-1	2,842	-0.03%
2021/07/20	10	48.03	11	47.87	47.90	-1	2,849	-0.04%
2021/07/19	12	48.70	18	48.76	48.70	-6	2,852	-0.21%
2021/07/16	0	0.00	1	48.20	48.30	-1	2,879	-0.03%
2021/07/15	2.1	48.20	11	48.09	48.30	-8.9	2,971	-0.30%
2021/07/14	10	48.22	4	48.63	48.25	6	2,981	0.20%
2021/07/13	25	47.90	13	48.28	48.05	12	2,991	0.40%
2021/07/12	11	47.70	12	47.84	47.65	-1	2,946	-0.03%
2021/07/09	1.1	47.22	10	47.35	47.35	-8.9	2,933	-0.30%
2021/07/08	7	47.45	0	0.00	47.55	7	2,987	0.23%
2021/07/07	85	47.89	0	0.00	47.65	85	3,005	2.83%
2021/07/06	2	47.10	1	47.20	47.20	1	2,980	0.03%
2021/07/05	14	46.80	8	46.84	46.95	6	2,990	0.20%
2021/07/02	8	46.41	0	0.00	46.50	8	2,993	0.27%
2021/07/01	10	46.50	10	46.85	46.20	0	2,996	0.00%
2021/06/30	8	47.17	1	47.20	47.00	7	2,974	0.24%
2021/06/29	12.2	47.19	7	47.07	47.00	5.2	2,973	0.17%
2021/06/28	8	51.19	146	51.02	50.90	-138	2,899	-4.76%	大賣/鉅額交易
2021/06/25	3	51.80	123	51.82	51.50	-120	2,778	-4.32%	大賣/鉅額交易
2021/06/24	1	51.80	1	51.90	51.60	0	2,735	0.00%
2021/06/23	2	51.70	192	51.60	51.70	-190	2,727	-6.97%	大賣/鉅額交易
2021/06/22	3	51.60	2	51.65	51.40	1	2,706	0.04%
2021/06/21	12	51.58	5	51.80	51.50	7	2,701	0.26%
2021/06/18	0	0.00	4	51.95	52.30	-4	2,735	-0.15%
2021/06/17	0	0.00	0	51.80	52.00	0	2,798	0.00%
2021/06/16	0	0.00	5	51.92	51.80	-5	2,846	-0.18%
2021/06/15	0	0.00	1.6	51.75	51.90	-1.6	2,860	-0.05%
2021/06/11	6	51.30	11	51.16	51.20	-5	2,926	-0.17%
2021/06/10	1	49.95	16	50.16	50.40	-15	2,918	-0.51%
2021/06/09	0	0.00	1	50.30	49.75	-1	2,950	-0.03%
2021/06/08	0	0.00	16	49.98	50.30	-16	3,027	-0.53%
2021/06/07	4	49.39	12	49.53	49.70	-8	3,025	-0.26%
2021/06/04	10	49.20	6	49.20	49.30	4	3,025	0.13%
2021/06/03	2	48.45	1	48.35	48.55	1	3,030	0.03%
2021/06/02	0	0.00	1	48.55	48.35	-1	3,059	-0.03%
2021/06/01	0	0.00	11	48.52	48.55	-11	3,060	-0.36%
2021/05/31	0	0.00	4	48.11	48.15	-4	3,070	-0.13%
2021/05/28	0	0.00	5	47.82	47.85	-5	3,087	-0.16%
2021/05/27	5	47.45	8	47.78	47.45	-3	3,142	-0.10%
2021/05/26	0	0.00	22	47.43	47.60	-22	3,169	-0.69%
2021/05/25	2.1	47.05	12	47.23	47.00	-9.9	3,182	-0.31%
2021/05/24	1	46.50	4	46.68	46.40	-3	3,215	-0.09%
2021/05/21	0.2	46.80	1	46.20	46.45	-0.8	3,250	-0.03%
2021/05/20	0.5	46.75	7	46.91	46.55	-6.5	3,317	-0.20%
2021/05/19	13	46.40	0	0.00	46.75	13	3,359	0.39%
2021/05/18	25	45.31	3	46.40	47.20	22	3,373	0.65%
2021/05/17	23.1	44.68	2	44.75	44.20	21.1	3,373	0.63%
2021/05/14	44	47.28	13	47.42	46.85	31	3,312	0.94%
2021/05/13	8	46.35	0	0.00	47.00	8	3,272	0.24%
2021/05/12	29	47.22	19	48.60	46.50	10	3,234	0.31%
2021/05/11	62.1	48.81	2	48.75	48.05	60.1	3,127	1.92%
2021/05/10	14	49.96	11	50.18	50.60	3	3,080	0.10%
2021/05/07	4	50.00	3	50.10	50.10	1	3,085	0.03%
2021/05/06	4	49.39	2	50.05	49.55	2	3,101	0.06%
2021/05/05	1	50.10	0	0.00	49.50	1	3,100	0.03%
2021/05/04	83	49.69	43	49.13	49.90	40	3,114	1.28%
2021/05/03	103	50.90	15	51.19	50.80	88	3,031	2.90%	大買/
2021/04/29	14	53.04	4	53.05	52.40	10	2,977	0.34%
2021/04/28	47	53.99	98	54.26	54.60	-51	2,894	-1.76%
2021/04/27	3	53.13	2	53.05	53.20	1	2,887	0.03%
2021/04/26	0	0.00	7	52.87	52.80	-7	3,237	-0.22%
2021/04/23	1	52.10	2	52.10	52.30	-1	3,234	-0.03%
2021/04/22	74	52.22	22	52.04	51.80	52	3,246	1.60%
2021/04/21	14	53.14	4	53.40	52.90	10	3,210	0.31%
2021/04/20	9	52.54	7	53.00	52.70	2	3,124	0.06%
2021/04/19	2	52.40	82	52.61	52.70	-80	3,133	-2.55%
2021/04/16	0	0.00	2	51.40	51.70	-2	3,130	-0.06%
2021/04/15	3	50.90	5.1	51.10	51.30	-2.1	3,143	-0.07%
2021/04/14	116	50.19	23	50.04	50.70	93	3,149	2.95%	大買/
2021/04/13	20	52.90	19	51.63	51.70	1	3,166	0.03%
2021/04/12	0	0.00	35	52.93	53.00	-35	3,180	-1.10%
2021/04/09	2	52.45	0	0.00	52.70	2	3,177	0.06%
2021/04/08	5	53.40	1	53.50	53.20	4	3,166	0.13%
2021/04/07	12	52.62	5	52.30	52.80	7	3,141	0.22%
2021/04/06	0	0.00	6	52.33	52.40	-6	3,135	-0.19%
2021/04/01	16	51.64	0	0.00	51.70	16	3,127	0.51%
2021/03/31	13	51.95	1	51.90	51.90	12	3,113	0.39%
2021/03/30	4	52.18	6	52.07	52.20	-2	3,106	-0.06%
2021/03/29	5	52.20	78	51.91	52.30	-73	3,094	-2.36%
2021/03/26	6	52.72	3	52.70	52.60	3	3,075	0.10%
2021/03/25	26	52.11	0	0.00	52.50	26	3,061	0.85%
2021/03/24	72	52.18	4.3	51.88	52.10	67.7	3,066	2.21%
2021/03/23	36	52.20	0	0.00	52.00	36	3,054	1.18%
2021/03/22	56	53.60	21	53.35	53.30	35	3,003	1.17%
2021/03/19	27	52.59	18	52.43	52.60	9	2,958	0.30%
2021/03/18	14	52.00	7	52.11	51.80	7	2,909	0.24%
2021/03/17	114	51.92	135	51.71	51.60	-21	2,912	-0.72%	大買/大賣/
2021/03/16	18	50.93	150	51.05	50.90	-132	2,865	-4.61%	大賣/鉅額交易
2021/03/15	9	51.29	8	51.21	51.50	1	2,880	0.03%
2021/03/12	14	50.47	12	50.70	51.10	2	2,856	0.07%
2021/03/11	27	49.74	35	49.59	49.75	-8	2,785	-0.29%
2021/03/10	24	49.65	21	49.65	49.70	3	2,791	0.11%
2021/03/09	71	49.76	2	49.50	49.90	69	2,794	2.47%
2021/03/08	0	0.00	8	48.99	48.95	-8	2,780	-0.29%
2021/03/05	33	48.58	0	0.00	48.50	33	2,764	1.19%
2021/03/04	27	49.19	0	0.00	48.95	27	2,795	0.97%
2021/03/03	1	49.20	1	49.10	49.15	0	2,798	0.00%
2021/03/02	76	49.96	148	49.26	48.90	-72	2,827	-2.55%	大賣/
2021/02/26	11	48.54	24.5	48.33	48.60	-13.5	2,784	-0.48%
2021/02/25	13	48.22	1	48.70	48.35	12	2,792	0.43%
2021/02/24	24	48.13	38	48.03	47.90	-14	2,806	-0.50%
2021/02/23	82	48.59	2	48.75	48.85	80	2,788	2.87%
2021/02/22	28.3	48.24	43	48.18	48.50	-14.7	2,782	-0.53%
2021/02/19	43.5	46.65	6	46.64	47.25	37.5	2,723	1.38%
2021/02/18	1	45.75	12	46.02	46.30	-11	2,702	-0.41%
2021/02/17	91	45.72	4.3	45.74	45.55	86.7	2,723	3.18%
2021/02/05	2	44.85	10	45.07	44.85	-8	2,723	-0.29%
2021/02/04	18	44.89	0	0.00	44.85	18	2,748	0.65%
2021/02/03	15	44.85	0	45.00	44.90	15	2,867	0.52%
2021/02/02	1	44.60	0	0.00	44.95	1	2,896	0.03%
2021/02/01	15	44.35	0	0.00	44.60	15	2,920	0.51%
2021/01/29	24	45.36	24	45.05	44.90	0	2,949	0.00%
2021/01/28	21	45.89	71	45.78	45.60	-50	2,931	-1.71%
2021/01/27	6	46.36	5.5	46.53	46.50	0.5	2,912	0.02%
2021/01/26	55	46.19	17.2	46.71	46.10	37.8	2,903	1.30%
2021/01/25	22	45.40	2	45.45	45.95	20	2,855	0.70%
2021/01/22	17	45.11	0	0.00	45.25	17	2,841	0.60%
2021/01/21	37	45.30	2.1	45.70	45.15	34.9	2,830	1.23%
2021/01/20	112	47.55	7	45.94	45.50	105	2,786	3.77%	大買/鉅額交易
2021/01/19	37	48.22	152	49.64	48.05	-115	2,642	-4.35%	大賣/鉅額交易
2021/01/18	1	45.30	0.3	45.30	45.45	0.7	2,257	0.03%
2021/01/15	3	45.98	3	45.05	45.00	0	2,237	0.00%
2021/01/14	0	0.00	3	45.47	45.65	-3	2,212	-0.14%
2021/01/12	2	45.13	0	0.00	44.60	2	2,184	0.09%
2021/01/11	1	45.20	3	45.70	45.40	-2	2,185	-0.09%
2021/01/08	1	44.85	36	44.98	45.00	-35	2,166	-1.62%
2021/01/06	0	0.00	9	45.48	45.25	-9	2,193	-0.41%
2021/01/05	53	44.96	1	45.00	45.45	52	2,131	2.44%
2021/01/04	3	44.43	0	0.00	44.60	3	2,130	0.14%
2020/12/31	1	43.95	0	0.00	44.40	1	2,119	0.05%
2020/12/30	0	0.00	12	44.16	44.00	-12	2,120	-0.57%
2020/12/29	0	44.30	4	44.05	44.05	-4	2,123	-0.19%
2020/12/28	0	0.00	2	44.40	44.45	-2	2,115	-0.09%
2020/12/25	3	44.42	5	44.15	44.20	-2	2,107	-0.09%
2020/12/24	1	44.30	0	0.00	44.30	1	2,100	0.05%
2020/12/23	2	43.85	0	0.00	43.90	2	2,101	0.10%
2020/12/22	5	43.52	0	0.00	43.50	5	2,127	0.24%
2020/12/21	45	43.50	0	44.10	43.95	45	2,141	2.10%
2020/12/18	44	44.37	21	44.17	44.00	23	2,147	1.07%
2020/12/17	1	44.75	1	44.80	44.55	0	2,152	0.00%
2020/12/16	0	0.00	3	44.60	44.55	-3	2,155	-0.14%
2020/12/15	3	44.20	0	0.00	44.10	3	2,156	0.14%
2020/12/14	0	45.25	4	45.33	45.20	-4	2,122	-0.19%
2020/12/11	2	45.28	0	0.00	45.30	2	2,120	0.09%
2020/12/10	8	45.79	0	0.00	45.65	8	2,102	0.38%
2020/12/09	81	46.23	3	45.78	46.55	78	2,064	3.78%
2020/12/08	1	45.20	0	0.00	45.15	1	2,064	0.05%
2020/12/07	1	45.60	6	45.39	45.40	-5	2,064	-0.24%
2020/12/04	1	45.05	7	45.10	45.20	-6	2,065	-0.29%
2020/12/03	6	45.43	5	45.30	45.10	1	2,090	0.05%
2020/12/02	0	0.00	25	45.60	45.50	-25	2,173	-1.15%
2020/12/01	1	45.50	3	45.75	45.65	-2	2,231	-0.09%
2020/11/30	50	45.80	35	45.64	45.60	15	2,303	0.65%
2020/11/27	1	45.45	9	45.41	45.20	-8	2,317	-0.35%
2020/11/26	31	45.20	16	45.33	45.20	15	2,398	0.63%
2020/11/25	10	44.60	4	44.55	44.35	6	2,370	0.25%
2020/11/24	11	44.58	12	44.45	44.35	-1	2,392	-0.04%
2020/11/23	16	44.92	2	45.15	44.80	14	2,394	0.58%
2020/11/20	1	44.60	10.2	44.71	44.60	-9.2	2,388	-0.39%
2020/11/19	10	44.55	1	44.35	44.40	9	2,420	0.37%
2020/11/18	21	44.29	4	44.16	43.90	17	2,448	0.69%
2020/11/17	2	43.88	19	43.94	43.80	-17	2,551	-0.67%
2020/11/16	0	0.00	13	44.12	44.15	-13	2,712	-0.48%
2020/11/13	2	43.30	18	43.74	43.85	-16	2,903	-0.55%
2020/11/12	30	43.55	57	43.44	43.35	-27	3,005	-0.90%
2020/11/11	16	43.77	37	43.65	43.80	-21	3,195	-0.66%
2020/11/10	8	42.54	5	42.49	42.75	3	3,738	0.08%
2020/11/09	13	42.24	5	42.10	42.55	8	4,220	0.19%
2020/11/06	16	42.21	7	42.05	42.00	9	4,511	0.20%
2020/11/05	0	0.00	6	41.66	41.60	-6	4,504	-0.13%
2020/11/04	14	41.60	6	41.71	41.45	8	4,534	0.18%
2020/11/03	25	41.58	12	41.43	41.50	13	4,540	0.29%
2020/10/30	0	0.00	8	41.19	40.70	-8	4,558	-0.18%
2020/10/29	0	0.00	3	40.40	40.50	-3	4,562	-0.07%
2020/10/28	3	40.72	0	0.00	40.75	3	4,617	0.06%
2020/10/27	35	41.10	5	41.00	41.10	30	4,616	0.65%
2020/10/26	1	41.60	0	0.00	41.60	1	4,618	0.02%
2020/10/22	2	41.38	0	0.00	41.95	2	4,635	0.04%
2020/10/21	0	0.00	4	41.75	41.60	-4	4,639	-0.09%
2020/10/20	1	41.25	0	0.00	41.40	1	4,649	0.02%
2020/10/16	1	41.05	4	40.80	40.70	-3	4,631	-0.06%
2020/10/15	10	41.08	5	41.05	41.05	5	4,639	0.11%
2020/10/14	1	41.40	18	41.63	41.45	-17	4,643	-0.37%
2020/10/13	1	40.20	1	40.40	40.85	0	4,625	0.00%
2020/10/12	1	40.50	0	0.00	40.50	1	4,645	0.02%
2020/10/08	6	40.18	0	0.00	40.20	6	4,640	0.13%
2020/10/07	4	39.90	5	40.42	40.35	-1	4,673	-0.02%
2020/10/06	0	0.00	4	39.95	39.95	-4	4,709	-0.08%
2020/10/05	0	0.00	9	39.51	39.40	-9	4,721	-0.19%
2020/09/29	2	39.50	0	0.00	39.30	2	4,753	0.04%
2020/09/28	1	39.30	2	39.00	39.45	-1	4,776	-0.02%
2020/09/25	1	39.05	0	0.00	38.35	1	4,815	0.02%
2020/09/24	5	39.35	1	39.15	39.15	4	4,798	0.08%
2020/09/23	7	40.21	1	40.00	40.10	6	4,785	0.13%
2020/09/22	3	40.77	4	40.83	40.60	-1	4,765	-0.02%
2020/09/21	0	0.00	1	41.55	41.35	-1	4,759	-0.02%
2020/09/18	6	42.12	7	42.16	41.90	-1	4,762	-0.02%
2020/09/17	2	41.73	2	41.95	41.85	0	4,756	0.00%
2020/09/16	2	41.55	0	0.00	41.55	2	4,755	0.04%
2020/09/14	2	41.50	10	41.41	41.45	-8	4,766	-0.17%
2020/09/11	11	41.59	3	41.60	41.15	8	4,767	0.17%
2020/09/10	7	42.63	11	42.16	42.15	-4	4,761	-0.08%
2020/09/09	1	41.65	111	41.54	42.45	-110	4,771	-2.31%	大賣/鉅額交易
2020/09/08	56	41.90	44	41.80	41.85	12	4,773	0.25%
2020/09/07	35	42.81	1	43.40	42.25	34	4,755	0.71%
2020/09/04	7	43.02	23	43.85	43.90	-16	4,777	-0.33%
2020/09/03	20	44.25	17	44.15	43.50	3	4,812	0.06%
2020/09/02	7	43.02	12	43.12	43.35	-5	4,812	-0.10%
2020/09/01	19	43.38	44	43.19	43.40	-25	4,827	-0.52%
2020/08/31	8	42.38	1	42.30	42.45	7	4,775	0.15%
2020/08/28	1	42.25	27	42.27	42.40	-26	4,791	-0.54%
2020/08/27	21	41.80	7	42.16	42.00	14	4,832	0.29%
2020/08/26	35	42.57	4	42.46	42.35	31	4,845	0.64%
2020/08/25	10	42.75	6	42.62	42.55	4	4,872	0.08%
2020/08/24	4	41.61	3	41.63	41.90	1	4,886	0.02%
2020/08/21	12	42.58	14	42.19	42.50	-2	4,932	-0.04%
2020/08/20	32	42.73	32	42.22	41.30	0	4,830	0.00%
2020/08/19	127	43.53	123	42.67	42.65	4	4,659	0.09%	大買/大賣/
2020/08/18	113	45.35	112	45.12	45.10	1	4,427	0.02%	大買/大賣/
2020/08/17	36	45.72	21	45.64	46.10	15	4,309	0.35%
2020/08/14	94	45.51	123	45.90	46.20	-29	4,110	-0.71%	大賣/
2020/08/13	141	43.65	79	43.63	43.10	62	3,467	1.79%	大買/
2020/08/12	98	40.08	135	40.57	41.50	-37	2,979	-1.24%	大賣/
2020/08/11	5	37.81	1	37.65	37.75	4	2,708	0.15%
2020/08/10	0	0.00	3	37.53	37.55	-3	2,705	-0.11%
2020/08/06	0	0.00	2	37.45	37.10	-2	2,899	-0.07%
2020/08/05	11	37.30	101	37.29	37.30	-90	2,927	-3.07%	大賣/
2020/08/03	3	37.38	20	37.42	37.40	-17	3,010	-0.56%
2020/07/31	1	36.85	30	36.51	36.80	-29	2,978	-0.97%
2020/07/29	0	0.00	2	35.45	36.05	-2	3,049	-0.07%
2020/07/27	2	35.60	0	0.00	35.20	2	3,119	0.06%
2020/07/24	13	36.40	0	0.00	36.10	13	3,167	0.41%
2020/07/23	11	36.67	0	0.00	36.85	11	3,183	0.35%
2020/07/22	5	36.65	2	36.80	36.90	3	3,226	0.09%
2020/07/21	12	36.90	6	37.19	36.70	6	3,335	0.18%
2020/07/20	5	37.00	4	36.90	36.85	1	3,333	0.03%
2020/07/17	31	36.87	20	37.00	36.60	11	3,334	0.33%
2020/07/15	1	36.65	16	36.85	36.65	-15	3,325	-0.45%
2020/07/14	3	36.42	6	36.39	36.45	-3	3,336	-0.09%
2020/07/13	5	36.18	6	36.07	36.30	-1	3,317	-0.03%
2020/07/10	11	35.44	0	0.00	35.20	11	3,301	0.33%
2020/07/09	7	35.96	6	35.90	35.85	1	3,297	0.03%
2020/07/07	21	35.76	0	0.00	35.80	21	3,275	0.64%
2020/07/06	57	35.99	1	36.05	35.95	56	3,269	1.71%
2020/07/03	1	35.20	2	35.35	35.20	-1	3,257	-0.03%
2020/07/02	0	0.00	5	35.15	35.20	-5	3,274	-0.15%
2020/07/01	6	34.93	0	0.00	34.85	6	3,278	0.18%
2020/06/30	0	0.00	10	34.83	34.90	-10	3,284	-0.30%
2020/06/24	1	34.45	0	0.00	34.55	1	3,281	0.03%
2020/06/23	8	34.23	0	0.00	34.30	8	3,322	0.24%
2020/06/22	2	34.30	0	0.00	34.30	2	3,331	0.06%
2020/06/19	11	34.60	3	34.68	34.25	8	3,407	0.23%
2020/06/18	10	34.87	2	34.88	34.75	8	3,431	0.23%
2020/06/17	11	35.29	0	0.00	35.15	11	3,428	0.32%
2020/06/16	7	34.69	4	34.68	35.25	3	3,400	0.09%
2020/06/15	6	34.65	1	34.20	34.15	5	3,412	0.15%
2020/06/12	6	33.79	3	34.20	34.30	3	3,398	0.09%
2020/06/11	15	35.00	1	34.85	34.60	14	3,381	0.41%
2020/06/10	2	38.38	1	38.40	38.20	1	3,255	0.03%
2020/06/09	27	38.64	3	38.60	38.45	24	3,192	0.75%
2020/06/08	31	38.34	3	38.30	38.40	28	3,137	0.89%
2020/06/05	0	0.00	3	38.40	38.20	-3	3,069	-0.10%
2020/06/04	1	37.80	12	37.87	38.00	-11	3,026	-0.36%
2020/06/03	64	37.84	1	38.25	37.80	63	3,002	2.10%
2020/06/02	1	38.00	6	37.95	38.15	-5	2,927	-0.17%
2020/06/01	1	37.75	30	37.57	37.70	-29	2,883	-1.01%
2020/05/29	2	37.05	71	37.13	37.25	-69	2,865	-2.41%
2020/05/28	13	36.63	3	36.57	36.80	10	2,801	0.36%
2020/05/22	3	35.25	5	35.26	35.20	-2	2,676	-0.07%
2020/05/21	11	35.35	0	0.00	35.40	11	2,664	0.41%
2020/05/20	2	34.80	1	35.00	35.00	1	2,642	0.04%
2020/05/19	0	0.00	3	35.45	35.00	-3	2,625	-0.11%
2020/05/18	4	35.53	0	0.00	35.15	4	2,600	0.15%
2020/05/15	3	35.00	1	34.80	34.95	2	2,556	0.08%
2020/05/14	72	35.21	1	34.90	34.55	71	2,525	2.81%
2020/05/13	5	35.40	6	35.88	35.50	-1	2,462	-0.04%
2020/05/12	0	0.00	1	35.70	35.95	-1	2,290	-0.04%
2020/05/11	1	35.40	10	35.99	36.25	-9	2,254	-0.40%
2020/05/08	1	34.75	0	0.00	35.00	1	2,166	0.05%
2020/05/07	1	34.65	0	0.00	34.75	1	2,137	0.05%
2020/05/06	4	34.60	21	35.00	34.80	-17	2,112	-0.80%
2020/05/05	1	34.75	0	0.00	34.70	1	2,090	0.05%
2020/04/30	20	33.65	7	33.71	33.80	13	2,059	0.63%
2020/04/29	3	33.30	4	33.73	33.50	-1	2,043	-0.05%
2020/04/28	2	32.60	2	32.90	32.95	0	1,985	0.00%
2020/04/27	2	32.70	6	32.72	32.90	-4	1,981	-0.20%
2020/04/24	0	0.00	13	32.53	32.60	-13	1,930	-0.67%
2020/04/21	10	30.10	0	0.00	29.75	10	1,775	0.56%
2020/04/20	10	30.70	10	31.20	31.00	0	1,750	0.00%
2020/04/16	5	30.30	6	31.18	31.05	-1	1,650	-0.06%
2020/04/15	0	0.00	4	30.75	31.25	-4	1,628	-0.25%
2020/04/14	0	0.00	3	30.07	30.40	-3	1,604	-0.19%
2020/04/13	3	29.85	0	0.00	29.85	3	1,588	0.19%
2020/04/10	3	29.70	0	0.00	29.75	3	1,582	0.19%
2020/04/09	3	29.90	3	30.00	29.75	0	1,585	0.00%
2020/04/08	2	29.43	2	29.55	29.55	0	1,566	0.00%
2020/04/07	4	29.25	5	29.30	29.20	-1	1,525	-0.07%
2020/04/06	3	29.28	0	0.00	28.95	3	1,500	0.20%
2020/03/31	6	29.08	3	29.50	28.85	3	1,476	0.20%
2020/03/30	1	27.75	1	28.25	28.55	0	1,444	0.00%
2020/03/27	4	29.43	1	28.80	28.80	3	1,443	0.21%
2020/03/25	0	0.00	2	29.08	29.20	-2	1,379	-0.14%
2020/03/24	1	27.30	0	0.00	27.35	1	1,290	0.08%
2020/03/23	0	0.00	1	25.05	26.55	-1	1,241	-0.08%
2020/03/19	6	24.33	6	25.50	24.10	0	1,215	0.00%
2020/03/18	3	27.05	0	0.00	26.75	3	1,202	0.25%
2020/03/17	0	0.00	1	27.25	27.05	-1	1,191	-0.08%
2020/03/13	3	27.88	5	27.91	28.50	-2	1,178	-0.17%
2020/03/12	0	0.00	4	30.28	30.30	-4	1,127	-0.35%
2020/03/11	0	0.00	2	32.45	32.25	-2	1,096	-0.18%
2020/03/09	2	32.25	0	0.00	32.00	2	1,086	0.18%
2020/03/05	1	33.90	3	33.90	33.80	-2	1,089	-0.18%
2020/03/04	5	33.55	2	33.50	33.55	3	1,108	0.27%
2020/03/03	0	0.00	2	32.45	32.90	-2	1,068	-0.19%
2020/03/02	1	31.95	3	32.20	32.15	-2	1,068	-0.19%
2020/02/27	0	0.00	1	33.00	32.35	-1	1,062	-0.09%
2020/02/25	10	32.20	0	0.00	32.30	10	1,046	0.96%
2020/02/24	2	32.98	0	0.00	32.85	2	1,033	0.19%
2020/02/21	0	0.00	20	33.20	33.25	-20	1,047	-1.91%
2020/02/20	3	33.35	3	33.80	33.35	0	1,135	0.00%
2020/02/19	3	33.40	0	0.00	33.50	3	1,152	0.26%
2020/02/17	0	0.00	10	33.55	33.50	-10	1,183	-0.84%
2020/02/14	1	33.80	0	0.00	33.80	1	1,240	0.08%
2020/02/13	2	33.90	2	34.00	33.90	0	1,251	0.00%
2020/02/11	0	0.00	1	33.00	33.00	-1	1,328	-0.08%
2020/02/10	2	32.50	0	0.00	32.75	2	1,368	0.15%
2020/02/07	0	0.00	4	33.35	33.05	-4	1,379	-0.29%
2020/02/06	9	33.67	1	33.65	33.55	8	1,385	0.58%
2020/02/05	5	33.79	7	33.86	33.60	-2	1,446	-0.14%
2020/02/04	2	32.60	0	0.00	32.75	2	1,436	0.14%
2020/02/03	3	31.55	0	0.00	32.00	3	1,434	0.21%
2020/01/30	4	32.95	0	0.00	33.00	4	1,405	0.28%
2020/01/20	2	35.88	5	35.90	35.85	-3	1,370	-0.22%
2020/01/15	2	35.80	0	0.00	35.75	2	1,380	0.14%
2020/01/14	2	35.65	0	0.00	35.65	2	1,388	0.14%
2020/01/13	1	35.50	0	0.00	35.60	1	1,389	0.07%
2020/01/09	0	0.00	2	35.30	35.25	-2	1,404	-0.14%
2020/01/08	3	35.20	0	0.00	35.10	3	1,406	0.21%
2020/01/07	1	35.50	1	35.55	35.65	0	1,402	0.00%
2020/01/06	0	0.00	1	35.90	35.80	-1	1,403	-0.07%
2020/01/03	1	36.75	4	36.75	36.35	-3	1,417	-0.21%
2020/01/02	2	36.65	0	0.00	36.75	2	1,420	0.14%
2019/12/27	0	0.00	2	36.38	36.35	-2	1,429	-0.14%
2019/12/26	0	0.00	8	36.20	36.20	-8	1,429	-0.56%
2019/12/25	0	0.00	2	36.05	36.05	-2	1,436	-0.14%
2019/12/24	6	35.93	0	0.00	35.95	6	1,464	0.41%
2019/12/23	3	36.10	0	0.00	36.00	3	1,486	0.20%
2019/12/20	3	36.12	0	0.00	36.05	3	1,539	0.19%
2019/12/13	10	35.85	0	0.00	35.80	10	1,629	0.61%
2019/12/12	35	36.40	2	36.40	36.40	33	1,606	2.05%
2019/12/11	7	36.39	0	0.00	36.35	7	1,619	0.43%
2019/12/03	1	36.80	1	36.90	36.70	0	1,800	0.00%
2019/11/29	2	36.65	0	0.00	36.60	2	1,802	0.11%
2019/11/28	1	37.20	0	0.00	37.20	1	1,778	0.06%
2019/11/25	2	37.35	7	37.35	37.35	-5	1,857	-0.27%
2019/11/19	6	38.25	13	38.52	37.85	-7	1,894	-0.37%
2019/11/15	0	0.00	3	37.68	37.65	-3	1,847	-0.16%
2019/11/14	3	37.90	0	0.00	37.85	3	1,849	0.16%
2019/11/13	2	37.85	0	0.00	38.20	2	1,842	0.11%
2019/11/12	0	0.00	4	37.41	37.50	-4	1,800	-0.22%
2019/11/11	5	37.81	2	37.30	37.00	3	1,837	0.16%
2019/11/08	8	38.17	5	38.19	38.30	3	1,830	0.16%
2019/11/07	3	37.40	0	0.00	38.00	3	1,791	0.17%
2019/11/06	1	37.20	1	37.60	37.20	0	1,780	0.00%
2019/11/05	8	37.60	0	0.00	37.45	8	1,775	0.45%
2019/11/04	4	38.01	1	37.95	37.75	3	1,787	0.17%
2019/11/01	2	36.90	4	37.18	37.40	-2	1,723	-0.12%
2019/10/31	1	36.60	1	36.60	36.60	0	1,729	0.00%
2019/10/23	0	0.00	2	36.30	36.30	-2	2,046	-0.10%
2019/10/22	1	36.20	1	36.30	36.40	0	2,170	0.00%
2019/10/21	19	35.58	0	0.00	35.90	19	2,199	0.86%
2019/10/18	1	35.50	0	0.00	35.50	1	2,240	0.04%
2019/10/15	0	0.00	2	35.80	35.80	-2	2,321	-0.09%
2019/10/14	0	0.00	5	35.45	35.55	-5	2,350	-0.21%
2019/10/09	1	35.00	0	0.00	35.25	1	2,381	0.04%
2019/10/08	1	35.65	0	0.00	35.45	1	2,385	0.04%
2019/10/07	0	0.00	2	35.65	35.75	-2	2,407	-0.08%
2019/10/04	0	0.00	1	35.70	35.65	-1	2,433	-0.04%
2019/10/01	0	0.00	1	36.15	36.50	-1	2,437	-0.04%
2019/09/27	4	36.16	0	0.00	35.90	4	2,443	0.16%
2019/09/26	0	0.00	1	36.65	36.70	-1	2,434	-0.04%
2019/09/25	13	37.20	0	0.00	37.20	13	2,419	0.54%
2019/09/24	1	37.80	0	0.00	38.30	1	2,391	0.04%
2019/09/23	20	37.23	0	0.00	37.45	20	2,349	0.85%
2019/09/19	0	0.00	2	37.50	37.50	-2	2,331	-0.09%
2019/09/17	0	0.00	1	38.05	37.60	-1	2,317	-0.04%
2019/09/16	1	38.05	6	38.10	37.90	-5	2,330	-0.21%
2019/09/11	1	38.55	11	39.11	38.65	-10	2,326	-0.43%
2019/09/10	0	0.00	4	38.64	38.60	-4	2,285	-0.18%
2019/09/09	0	0.00	9	38.58	38.80	-9	2,257	-0.40%
2019/09/06	0	0.00	2	38.40	38.05	-2	2,214	-0.09%
2019/09/05	0	0.00	6	38.28	38.50	-6	2,191	-0.27%
2019/09/04	13	37.78	1	37.85	37.95	12	2,181	0.55%
2019/09/03	9	37.34	11	37.51	37.35	-2	2,171	-0.09%
2019/09/02	0	0.00	2	37.40	37.45	-2	2,185	-0.09%
2019/08/30	20	37.26	9	37.51	37.05	11	2,176	0.51%
2019/08/28	3	35.80	1	35.85	35.95	2	2,107	0.09%
2019/08/27	1	35.50	0	0.00	35.35	1	2,096	0.05%
2019/08/23	1	36.70	0	0.00	36.70	1	2,076	0.05%
2019/08/21	11	36.29	0	0.00	36.30	11	2,094	0.53%
2019/08/20	12	36.18	2	36.20	36.70	10	2,087	0.48%
2019/08/16	0	0.00	6	36.00	35.90	-6	2,074	-0.29%
2019/08/15	9	35.18	0	0.00	35.40	9	2,066	0.44%
2019/08/14	1	35.35	13	35.71	35.60	-12	2,085	-0.58%
2019/08/13	1	34.40	4	34.28	34.20	-3	2,096	-0.14%
2019/08/12	1	35.45	0	0.00	35.30	1	2,094	0.05%
2019/08/06	7	35.80	5	35.50	35.95	2	2,159	0.09%
2019/08/05	0	0.00	1	36.75	36.40	-1	2,152	-0.05%
2019/08/02	5	37.30	0	0.00	37.00	5	2,177	0.23%
2019/08/01	0	0.00	10	40.50	40.50	-10	2,146	-0.47%
2019/07/31	0	0.00	1	40.80	40.65	-1	2,106	-0.05%
2019/07/30	1	40.85	2	40.60	40.50	-1	2,100	-0.05%
2019/07/29	48	40.44	43	40.60	40.25	5	2,086	0.24%
2019/07/26	23	41.29	1	41.60	41.25	22	2,018	1.09%
2019/07/25	15	41.46	13	41.62	41.85	2	1,990	0.10%
2019/07/24	22	40.58	57	41.18	41.45	-35	1,941	-1.80%
2019/07/23	2	40.30	1	40.30	39.90	1	1,865	0.05%
2019/07/22	1	39.75	4	39.86	39.85	-3	1,861	-0.16%
2019/07/19	2	39.60	1.3	39.53	39.35	0.7	1,835	0.04%
2019/07/18	0	0.00	13	39.03	39.15	-13	1,867	-0.70%
2019/07/17	0	0.00	1	39.40	38.80	-1	2,148	-0.05%
2019/07/16	0	0.00	7	39.32	39.10	-7	2,169	-0.32%
2019/07/15	4	38.98	2	38.93	38.80	2	2,179	0.09%
2019/07/12	1	38.40	6	38.38	38.40	-5	2,236	-0.22%
2019/07/11	1	37.75	0	0.00	37.60	1	2,377	0.04%
2019/07/10	0	0.00	3.2	38.40	38.35	-3.2	2,383	-0.13%
2019/07/09	0	0.00	1	37.95	38.00	-1	2,427	-0.04%
2019/07/08	1	37.85	1	38.00	38.05	0	2,475	0.00%
2019/07/04	0	0.00	2	37.90	37.80	-2	2,677	-0.07%
2019/07/02	0	0.00	8	37.57	37.45	-8	3,117	-0.26%
2019/07/01	0	0.00	4	37.20	37.45	-4	3,311	-0.12%
2019/06/27	1	36.90	1	36.70	36.90	0	3,651	0.00%
2019/06/26	1	36.40	0	0.00	36.35	1	3,704	0.03%
2019/06/21	1	36.55	0	0.00	36.30	1	4,202	0.02%
2019/06/20	0	0.00	1	36.50	36.70	-1	4,609	-0.02%
2019/06/14	0	0.00	1	36.20	36.20	-1	4,929	-0.02%
2019/06/12	4	36.60	0	0.00	36.40	4	4,997	0.08%
2019/06/11	3	36.60	0	0.00	36.60	3	4,977	0.06%
2019/06/10	0	0.00	7	36.06	36.50	-7	4,974	-0.14%
2019/06/06	3	35.25	0	0.00	35.45	3	4,969	0.06%
2019/06/04	2	35.65	0	0.00	35.60	2	4,972	0.04%
2019/06/03	4	35.63	0	0.00	35.60	4	4,989	0.08%
2019/05/31	0	0.00	5	35.63	35.85	-5	4,989	-0.10%
2019/05/30	0	0.00	5	35.50	35.60	-5	4,986	-0.10%
2019/05/29	0	0.00	14	35.10	35.25	-14	5,019	-0.28%
2019/05/28	17	35.59	1	35.65	35.65	16	5,029	0.32%
2019/05/24	5	35.15	3	35.07	35.00	2	5,048	0.04%
2019/05/23	8	34.79	6	34.70	34.75	2	5,047	0.04%
2019/05/22	4	35.80	3	36.18	35.70	1	5,069	0.02%
2019/05/21	3	35.23	4	36.08	36.05	-1	5,073	-0.02%
2019/05/20	5	36.05	8	35.95	35.45	-3	5,050	-0.06%
2019/05/17	6	37.06	5	36.90	36.80	1	5,020	0.02%
2019/05/16	2	38.35	2	38.08	37.60	0	5,004	0.00%
2019/05/15	5	38.15	2	38.35	38.30	3	4,989	0.06%
2019/05/14	2	36.50	1	37.25	37.25	1	5,006	0.02%
2019/05/10	8	37.21	7	37.72	37.20	1	5,054	0.02%
2019/05/09	6	36.94	4	36.75	36.90	2	5,110	0.04%
2019/05/08	2	38.00	0	0.00	37.85	2	5,067	0.04%
2019/05/07	1	37.80	7	37.83	37.90	-6	5,035	-0.12%
2019/05/06	2	36.73	10	36.92	36.60	-8	4,994	-0.16%
2019/05/03	1	37.95	1	37.95	37.95	0	4,958	0.00%
2019/04/30	0	0.00	2	37.83	37.85	-2	4,928	-0.04%
2019/04/29	13	37.12	0	0.00	36.95	13	4,899	0.27%
2019/04/26	1	38.10	6	38.10	37.85	-5	4,850	-0.10%
2019/04/25	2	38.03	2	38.15	38.20	0	4,855	0.00%
2019/04/24	12	37.98	1	37.95	38.10	11	4,833	0.23%
2019/04/23	49	39.01	33	39.19	38.35	16	4,770	0.34%
2019/04/22	0	0.00	9	39.26	39.15	-9	4,457	-0.20%
2019/04/19	4	38.23	4	38.25	38.70	0	4,386	0.00%
2019/04/18	28	38.63	5	38.95	38.00	23	4,332	0.53%
2019/04/17	17	39.23	16	39.54	39.60	1	4,232	0.02%
2019/04/16	0	0.00	7	38.47	38.60	-7	4,058	-0.17%
2019/04/15	3	38.35	15	38.50	38.65	-12	4,013	-0.30%
2019/04/12	11	37.84	1	37.90	37.85	10	3,940	0.25%
2019/04/11	5	37.68	4	37.48	37.30	1	3,878	0.03%
2019/04/10	10	38.19	4	38.65	38.60	6	3,746	0.16%
2019/04/09	46	39.73	8	39.72	38.55	38	3,647	1.04%
2019/04/08	9	38.58	34	38.74	38.40	-25	3,363	-0.74%
2019/04/03	17	37.94	13	37.94	38.10	4	3,160	0.13%
2019/04/02	36	37.44	45	37.59	37.80	-9	2,948	-0.31%
2019/04/01	8	36.99	14	36.89	36.50	-6	2,728	-0.22%
2019/03/29	2	36.63	1	36.65	36.95	1	2,565	0.04%
2019/03/28	15	36.26	100	36.02	36.20	-85	2,489	-3.41%
2019/03/27	1	37.50	1	38.20	37.45	0	2,353	0.00%
2019/03/26	15	38.56	12	37.80	37.25	3	2,198	0.14%
2019/03/25	80	38.62	37	38.36	38.50	43	1,982	2.17%
2019/03/22	0	0.00	11	37.70	37.70	-11	1,550	-0.71%
2019/03/21	54	33.45	58	33.95	34.30	-4	1,451	-0.28%
2019/03/20	5	32.31	0	0.00	32.25	5	1,205	0.41%
2019/03/19	3	32.70	0	0.00	32.65	3	1,199	0.25%
2019/03/18	31	32.68	0	0.00	32.70	31	1,186	2.61%
2019/03/15	2	32.80	4	32.68	32.90	-2	1,189	-0.17%
2019/03/14	10	32.00	11	31.87	32.10	-1	1,151	-0.09%
2019/03/13	13	32.00	10	31.95	31.95	3	1,137	0.26%
2019/03/12	3	31.87	0	0.00	31.95	3	1,130	0.27%
2019/03/11	11	32.29	0	0.00	32.10	11	1,115	0.99%
2019/03/08	1	32.30	0	0.00	32.35	1	1,111	0.09%
2019/03/07	15	32.27	0	0.00	32.40	15	1,101	1.36%
2019/03/05	2	32.60	0	0.00	32.80	2	1,078	0.19%
2019/03/04	6	32.43	5	32.90	32.90	1	1,061	0.09%
2019/02/27	2	32.18	0	0.00	32.30	2	1,018	0.20%
2019/02/26	1	32.80	5	33.10	32.65	-4	999	-0.40%
2019/02/25	0	0.00	10	32.55	33.20	-10	974	-1.03%
2019/02/21	2	32.33	0	0.00	32.45	2	914	0.22%
2019/02/20	12	32.28	0	0.00	32.20	12	866	1.39%
2019/02/18	8	32.35	1	32.40	32.45	7	887	0.79%
2019/02/15	5	32.20	0	0.00	31.90	5	851	0.59%
2019/02/14	4	32.21	5	31.98	32.00	-1	829	-0.12%
2019/02/13	7	32.45	13	32.67	32.20	-6	799	-0.75%
2019/02/12	25	30.89	38	31.84	32.15	-13	707	-1.84%
2019/02/11	2	30.75	7	30.99	30.50	-5	636	-0.79%
2019/01/30	15	30.22	6	30.23	30.45	9	599	1.50%
2019/01/17	15	29.12	10	29.09	29.00	5	477	1.05%
2019/01/16	1	28.00	0	0.00	28.00	1	433	0.23%
2019/01/15	3	28.00	0	0.00	27.95	3	432	0.69%
2018/12/18	6	28.28	0	0.00	27.95	6	518	1.16%
2018/12/06	1	29.05	2	28.95	29.20	-1	477	-0.21%
2018/11/29	1	27.90	1	27.95	27.95	0	463	0.00%
2018/11/20	1	27.80	0	0.00	27.70	1	473	0.21%
2018/11/15	0	0.00	1	27.70	27.50	-1	537	-0.19%
2018/10/29	1	24.00	0	0.00	23.90	1	532	0.19%
2018/10/16	0	0.00	1	24.80	24.90	-1	522	-0.19%
2018/10/12	0	0.00	1	24.20	24.40	-1	509	-0.20%
2018/08/23	63	29.58	3	29.55	29.65	60	539	11.11%
2018/08/22	0	0.00	1	28.55	28.65	-1	500	-0.20%
2018/08/16	1	28.20	1	28.15	28.10	0	483	0.00%
2018/08/13	0	0.00	10	27.10	27.35	-10	495	-2.02%
2018/08/08	0	27.20	0	0.00	27.15	0	512	0.01%
2018/06/21	1	28.80	0	0.00	28.75	1	611	0.16%
2018/06/07	1	29.10	0	0.00	29.15	1	591	0.17%
2018/06/06	1	29.00	0	0.00	29.00	1	587	0.17%
2018/06/04	5	28.70	0	0.00	28.80	5	579	0.86%
2018/05/23	0	0.00	15	28.38	28.45	-15	422	-3.55%
2018/05/18	1	29.05	0	0.00	29.25	1	399	0.25%
2018/05/17	5	29.00	20	29.19	29.30	-15	403	-3.71%
2018/05/14	0	0.00	22	30.51	30.30	-22	403	-5.45%
2018/05/11	0	0.00	2	29.95	30.00	-2	386	-0.52%
2018/05/08	6	29.08	1	29.10	29.10	5	349	1.43%
2018/04/26	50	28.39	0	0.00	28.15	50	338	14.79%
2018/04/09	1	29.15	0	0.00	29.25	1	413	0.24%
2018/03/19	0	29.95	0	0.00	29.90	0	435	0.00%
2018/02/06	2	29.25	0	0.00	29.40	2	642	0.31%
2018/01/26	0	0.00	1	31.55	31.55	-1	804	-0.12%
2018/01/22	1	31.60	0	0.00	31.80	1	908	0.11%
2018/01/17	2	31.95	0	0.00	31.90	2	931	0.21%
2018/01/10	2	31.83	0	0.00	31.70	2	971	0.21%
2018/01/08	3	32.50	0	0.00	32.00	3	985	0.30%
2018/01/04	5	32.55	5	32.80	32.80	0	978	0.00%