欣銓 (3264)-元大-台南券商分點個股進出

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-台南券商分點個股進出

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-台南券商分點個股進出
元大-台南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
2024/05/03	1	73.50	0	0.00	72.60	1	7,545	0.01%
2024/05/02	7	73.06	0.1	73.40	73.40	6.9	7,588	0.09%
2024/04/30	8.1	73.24	11.2	73.81	73.30	-3.1	7,628	-0.04%
2024/04/29	19.7	72.58	5	73.32	72.30	14.7	7,587	0.19%
2024/04/26	16	77.62	0	0.00	77.50	16	7,457	0.21%
2024/04/24	0	0.00	95.1	78.87	79.30	-95.1	7,617	-1.25%
2024/04/23	1	76.90	3	78.00	77.70	-2	7,676	-0.03%
2024/04/22	6.1	77.66	3	77.67	77.70	3.1	7,751	0.04%
2024/04/19	7	78.59	6	80.00	79.80	1	7,664	0.01%
2024/04/18	0	0.00	2	79.60	80.00	-2	7,630	-0.03%
2024/04/16	3	77.73	1	78.60	78.30	2	7,749	0.03%
2024/04/15	1	78.90	0	0.00	79.00	1	7,718	0.01%
2024/04/12	2	79.75	4	80.35	79.30	-2	7,741	-0.03%
2024/04/11	8	79.59	6	79.47	80.00	2	7,753	0.03%
2024/04/10	10	80.09	0	0.00	79.50	10	7,790	0.13%
2024/04/09	3	80.93	4	81.55	80.80	-1	7,710	-0.01%
2024/04/08	1	81.00	3	81.43	81.50	-2	7,808	-0.03%
2024/04/03	4	81.53	0	0.00	81.30	4	7,877	0.05%
2024/04/02	1	82.60	0	0.00	82.40	1	7,892	0.01%
2024/04/01	1	83.30	0	0.00	82.60	1	7,925	0.01%
2024/03/29	8	82.54	16	82.78	83.60	-8	7,995	-0.10%
2024/03/28	4	84.78	25.2	83.01	82.30	-21.2	7,756	-0.27%
2024/03/27	6.2	81.33	16	82.59	84.00	-9.8	7,619	-0.13%
2024/03/26	24	79.25	0	0.00	79.80	24	7,533	0.32%
2024/03/25	5	81.22	0	0.00	81.50	5	7,534	0.07%
2024/03/22	18	84.21	1	82.00	81.90	17	7,656	0.22%
2024/03/21	1.7	85.00	5	85.74	85.80	-3.3	7,676	-0.04%
2024/03/20	4	86.60	9.4	86.29	85.00	-5.4	7,656	-0.07%
2024/03/19	3	85.00	11.1	84.17	85.60	-8.1	7,407	-0.11%
2024/03/18	1	79.00	28.1	78.69	80.90	-27.1	7,155	-0.38%
2024/03/15	2	76.10	6	77.25	76.80	-4	7,097	-0.06%
2024/03/14	7	76.86	9	76.73	76.10	-2	7,092	-0.03%
2024/03/13	1	78.40	6	78.80	77.80	-5	7,099	-0.07%
2024/03/12	22	77.42	5	77.90	77.60	17	7,120	0.24%
2024/03/11	8	77.53	3	78.37	77.00	5	7,290	0.07%
2024/03/08	21.1	79.77	18.2	78.63	79.10	2.9	7,393	0.04%
2024/03/07	7	77.91	9	78.08	78.60	-2	7,435	-0.03%
2024/03/06	1	75.80	4.1	76.38	77.00	-3.1	7,346	-0.04%
2024/03/05	17.2	76.58	8	76.46	76.60	9.2	7,364	0.12%
2024/03/04	3	74.83	8.4	74.87	76.10	-5.4	7,230	-0.07%
2024/03/01	2	72.95	8	73.01	72.70	-6	7,016	-0.09%
2024/02/29	3.1	71.18	0	0.00	71.00	3.1	6,895	0.04%
2024/02/27	11.1	71.79	1	71.60	71.50	10.1	6,881	0.15%
2024/02/26	5	72.84	2	72.45	72.50	3	6,876	0.04%
2024/02/23	7	75.31	3	74.83	74.10	4	6,867	0.06%
2024/02/22	1	74.90	5	74.32	74.80	-4	6,855	-0.06%
2024/02/21	4.1	73.67	0	0.00	73.40	4.1	6,806	0.06%
2024/02/20	4.1	73.55	0	0.00	73.30	4.1	6,821	0.06%
2024/02/19	2	73.85	1	74.20	74.10	1	6,814	0.01%
2024/02/16	1.1	74.31	5	75.00	73.90	-4	6,785	-0.06%
2024/02/15	1	74.00	22	73.68	74.00	-21	6,735	-0.31%
2024/02/05	0	71.70	0	0.00	71.80	0	6,765	0.00%
2024/02/02	21	71.89	0	0.00	71.80	21	6,752	0.31%
2024/02/01	5.3	72.71	5	73.00	73.00	0.3	6,716	0.00%
2024/01/31	0	74.20	0	0.00	73.90	0	6,709	0.00%
2024/01/30	0	74.40	1	74.60	74.10	-1	6,767	-0.01%
2024/01/26	0.1	74.56	2	74.20	73.70	-1.9	6,939	-0.03%
2024/01/25	1	75.90	4	75.33	75.60	-3	6,949	-0.04%
2024/01/24	1	74.80	7	74.84	75.50	-6	6,955	-0.09%
2024/01/23	2.2	75.15	1	75.40	75.20	1.2	7,008	0.02%
2024/01/22	2	75.50	1	75.50	75.70	1	6,986	0.01%
2024/01/19	13.1	74.95	15	75.37	75.30	-1.9	7,183	-0.03%
2024/01/18	0	0.00	5.5	72.32	74.30	-5.5	7,100	-0.08%
2024/01/17	3	73.03	13.1	73.44	72.90	-10.1	7,019	-0.14%
2024/01/16	2.1	73.52	1	73.50	73.20	1.1	6,960	0.02%
2024/01/12	1	70.90	0	0.00	71.50	1	6,964	0.01%
2024/01/11	1	70.50	0	0.00	70.60	1	6,927	0.01%
2024/01/10	0.1	70.90	1	71.40	71.80	-1	6,867	-0.01%
2024/01/09	6	71.22	6	70.92	71.00	0	6,789	0.00%
2024/01/08	6.2	71.09	0	0.00	71.20	6.2	6,765	0.09%
2024/01/05	0.1	72.30	0	0.00	72.10	0.1	6,772	0.00%
2024/01/04	5	71.86	2	72.00	72.80	3	6,733	0.04%
2024/01/03	2.1	72.37	0.1	72.50	72.40	2.1	6,664	0.03%
2024/01/02	3	72.97	1	72.90	73.30	2	6,628	0.03%
2023/12/29	0	0.00	1	73.20	74.00	-1	6,534	-0.02%
2023/12/28	4.2	74.03	0	0.00	73.90	4.2	6,491	0.06%
2023/12/27	5	74.48	13	74.52	74.60	-8	6,507	-0.12%
2023/12/26	16	73.59	4	73.28	73.90	12	6,523	0.18%
2023/12/25	9.6	73.37	0.4	73.30	72.90	9.2	6,440	0.14%
2023/12/22	3	74.40	0	0.00	75.20	3	6,332	0.05%
2023/12/21	1.3	75.05	10.1	74.71	74.70	-8.8	6,267	-0.14%
2023/12/20	2.3	76.13	1	76.50	76.10	1.3	6,188	0.02%
2023/12/19	10	76.50	46	76.98	76.80	-36	6,160	-0.58%
2023/12/18	2.1	78.50	5	79.14	78.50	-3	6,053	-0.05%
2023/12/15	2	82.00	0	0.00	81.00	2	6,103	0.03%
2023/12/14	5	81.80	9	82.11	82.00	-4	6,079	-0.07%
2023/12/13	30	80.80	19.1	80.71	80.40	10.9	6,085	0.18%
2023/12/12	9	79.90	8	80.60	80.60	1	6,078	0.02%
2023/12/11	1	78.70	0	0.00	78.60	1	6,141	0.02%
2023/12/08	0.1	78.80	2.3	78.70	77.90	-2.2	6,309	-0.04%
2023/12/07	7.2	77.79	6	78.23	77.50	1.2	6,546	0.02%
2023/12/06	5.2	79.73	3.1	79.87	79.80	2.1	6,603	0.03%
2023/12/05	12	76.82	13.6	78.04	76.40	-1.6	6,492	-0.02%
2023/12/04	23.1	77.52	24.4	77.89	77.50	-1.3	6,460	-0.02%
2023/12/01	6	73.33	11	73.40	74.40	-5	6,201	-0.08%
2023/11/30	0	0.00	1	70.40	70.40	-1	6,133	-0.02%
2023/11/29	0	0.00	12	70.18	70.40	-12	6,106	-0.20%
2023/11/28	1	69.50	1	69.40	69.60	0	6,162	0.00%
2023/11/27	0	0.00	4	69.40	68.70	-4	6,174	-0.06%
2023/11/24	11	70.22	9	69.30	69.30	2	6,227	0.03%
2023/11/22	2	70.25	12	70.09	70.20	-10	6,305	-0.16%
2023/11/21	3	68.90	15	69.54	68.90	-12	6,298	-0.19%
2023/11/20	0	0.00	2	69.00	68.90	-2	6,390	-0.03%
2023/11/17	0	0.00	1	69.50	69.30	-1	6,529	-0.02%
2023/11/15	1	68.70	1	69.00	68.30	0	6,509	0.00%
2023/11/14	12.1	68.90	0	68.80	68.70	12.1	6,501	0.19%
2023/11/13	15	69.07	10	69.08	69.10	5	6,486	0.08%
2023/11/10	6	67.15	5	67.78	67.80	1	6,399	0.02%
2023/11/09	5	67.00	0	0.00	67.10	5	6,408	0.08%
2023/11/08	3	68.20	4	68.05	67.60	-1	6,440	-0.02%
2023/11/07	0	68.00	3.1	67.61	67.80	-3.1	6,406	-0.05%
2023/11/06	13	66.95	18.1	67.81	67.90	-5.1	6,390	-0.08%
2023/11/03	1	66.60	10.1	66.30	66.90	-9.1	6,306	-0.14%
2023/11/02	1	65.40	2	65.40	66.00	-1	6,288	-0.02%
2023/11/01	2	64.80	3	65.20	64.80	-1	6,320	-0.02%
2023/10/31	5	64.94	8	65.16	65.00	-3	6,313	-0.05%
2023/10/30	16	64.60	3	64.47	64.60	13	6,366	0.20%
2023/10/27	14.1	65.54	6	65.63	64.00	8.1	6,470	0.12%
2023/10/26	3	64.10	1	64.70	64.30	2	6,517	0.03%
2023/10/25	2	65.20	2	64.90	64.90	0	6,834	0.00%
2023/10/24	2	64.70	2	64.10	64.60	0	6,896	0.00%
2023/10/23	3	64.20	23	64.50	64.20	-20	6,867	-0.29%
2023/10/20	1	65.00	2	64.25	65.00	-1	6,837	-0.01%
2023/10/18	0	0.00	11.5	62.50	62.70	-11.5	6,961	-0.17%
2023/10/17	3	62.50	1	62.80	62.40	2	7,098	0.03%
2023/10/16	2	61.95	0	0.00	62.30	2	7,341	0.03%
2023/10/13	1	63.20	1	62.50	63.10	0	7,398	0.00%
2023/10/12	11	61.85	0	0.00	62.40	11	7,422	0.15%
2023/10/11	2	61.95	0	0.00	61.80	2	7,518	0.03%
2023/10/06	3	62.33	8	62.20	62.10	-5	7,644	-0.07%
2023/10/05	2	62.85	0.2	62.90	62.80	1.8	7,650	0.02%
2023/10/04	9	61.13	6	61.40	62.00	3	7,686	0.04%
2023/10/03	9	62.53	0	0.00	62.10	9	7,692	0.12%
2023/10/02	12	63.12	0	0.00	63.30	12	7,673	0.16%
2023/09/27	0	0.00	1	61.80	61.80	-1	7,733	-0.01%
2023/09/26	4	62.88	0	0.00	62.20	4	7,868	0.05%
2023/09/22	0.2	63.50	0	0.00	63.40	0.2	7,983	0.00%
2023/09/21	2	63.85	30	64.03	63.30	-28	7,989	-0.35%
2023/09/20	14	65.58	12	65.34	65.00	2	8,003	0.02%
2023/09/19	11	67.68	1	68.30	67.80	10	7,885	0.13%
2023/09/18	1	67.70	6	68.42	67.30	-5	7,881	-0.06%
2023/09/15	0	0.00	1	68.90	68.40	-1	7,932	-0.01%
2023/09/14	12	68.70	4.3	68.45	68.30	7.7	8,033	0.10%
2023/09/13	4	69.30	6	69.37	69.30	-2	8,128	-0.02%
2023/09/12	1	67.60	13.1	68.25	68.20	-12.1	8,139	-0.15%
2023/09/11	5	66.60	16.1	66.83	65.60	-11.1	8,096	-0.14%
2023/09/08	2.2	65.92	5	65.62	65.80	-2.8	8,040	-0.03%
2023/09/07	0	0.00	1.1	65.09	65.00	-1.1	8,038	-0.01%
2023/09/06	0	0.00	1.5	64.89	65.00	-1.5	7,993	-0.02%
2023/09/05	1.2	64.10	11	64.11	64.40	-9.8	7,953	-0.12%
2023/09/04	0	0.00	13	63.23	63.30	-13	7,886	-0.16%
2023/09/01	0	0.00	4	62.75	62.70	-4	7,876	-0.05%
2023/08/31	0	0.00	8	62.29	62.50	-8	7,809	-0.10%
2023/08/30	1	62.00	6	62.10	62.00	-5	7,806	-0.06%
2023/08/29	0.5	61.40	1	61.30	61.50	-0.5	7,807	-0.01%
2023/08/28	3	61.83	5	61.56	61.10	-2	7,794	-0.03%
2023/08/25	4	61.63	3	61.53	61.50	1	7,717	0.01%
2023/08/24	2.1	61.21	7	61.44	61.40	-4.9	7,713	-0.06%
2023/08/23	2.1	60.80	40	60.28	60.90	-37.9	7,717	-0.49%
2023/08/22	5	58.62	7	58.77	58.80	-2	7,816	-0.03%
2023/08/21	1.1	58.14	1	58.60	58.60	0.1	7,815	0.00%
2023/08/18	24.1	58.51	0	0.00	58.20	24.1	7,805	0.31%
2023/08/17	2.1	58.90	0	0.00	59.00	2.1	7,784	0.03%
2023/08/16	1	58.30	0	0.00	58.00	1	7,780	0.01%
2023/08/14	10.2	57.01	4	57.45	57.30	6.2	7,782	0.08%
2023/08/11	32.1	58.70	29	58.80	58.80	3.1	7,709	0.04%
2023/08/10	5.1	59.75	0.1	59.70	59.50	5	7,662	0.07%
2023/08/09	0	0.00	1	60.80	60.70	-1	7,615	-0.01%
2023/08/08	1	60.70	1	61.19	60.80	0	7,593	0.00%
2023/08/07	2	61.60	1	61.80	61.70	1	7,542	0.01%
2023/08/04	4	59.78	0.2	60.30	60.80	3.8	7,438	0.05%
2023/08/02	10.2	60.19	1	59.80	60.40	9.2	7,414	0.12%
2023/08/01	8.1	60.68	6	60.92	60.70	2.1	7,291	0.03%
2023/07/31	34.2	62.60	3	63.67	61.70	31.2	7,170	0.44%
2023/07/28	11.1	64.10	40.3	64.03	64.10	-29.2	6,834	-0.43%
2023/07/27	15.4	60.81	3	60.70	61.50	12.4	6,461	0.19%
2023/07/26	1.1	62.01	0	0.00	61.40	1.1	6,392	0.02%
2023/07/25	2	62.20	4	61.85	62.40	-2	6,388	-0.03%
2023/07/24	11.2	61.74	0	0.00	61.80	11.2	6,360	0.18%
2023/07/21	7	62.89	1	62.50	63.30	6	6,277	0.10%
2023/07/20	10.1	63.00	6	63.23	63.90	4.1	6,173	0.07%
2023/07/19	17.1	63.96	25	63.99	63.50	-7.9	6,018	-0.13%
2023/07/18	11	62.27	2.1	62.50	63.00	8.9	5,804	0.15%
2023/07/17	0	0.00	6	62.20	62.30	-6	5,787	-0.10%
2023/07/14	8.1	61.67	0	0.00	61.10	8.1	5,768	0.14%
2023/07/13	2	62.10	4	61.78	62.00	-2	5,679	-0.04%
2023/07/12	14	60.77	3	60.57	60.70	11	5,566	0.20%
2023/07/11	3	61.13	0	0.00	61.40	3	5,602	0.05%
2023/07/10	9	60.91	1	60.30	60.90	8	5,564	0.14%
2023/07/07	3	60.20	1	61.00	60.40	2	5,564	0.04%
2023/07/06	13	61.28	2	61.60	61.00	11	5,565	0.20%
2023/07/05	8.1	63.24	3	63.07	62.40	5.1	5,534	0.09%
2023/07/04	4.1	62.75	4	62.78	62.90	0.1	5,450	0.00%
2023/07/03	3	61.37	0	0.00	61.40	3	5,325	0.06%
2023/06/30	1	60.30	0	0.00	60.90	1	5,283	0.02%
2023/06/29	5	59.94	0	0.00	60.30	5	5,241	0.10%
2023/06/28	3	61.23	6	61.68	61.10	-3	5,207	-0.06%
2023/06/27	10	60.37	6	60.92	60.40	4	5,197	0.08%
2023/06/26	10	59.38	5.1	58.92	59.60	4.9	5,216	0.09%
2023/06/21	16.1	60.26	1.2	60.25	60.20	14.9	5,152	0.29%
2023/06/20	10.7	61.82	11	62.95	61.70	-0.3	5,035	-0.01%
2023/06/19	9.1	65.46	15	65.44	65.50	-5.9	4,856	-0.12%
2023/06/16	9	63.91	2	64.20	64.00	7	4,636	0.15%
2023/06/15	10	63.11	7	62.97	63.90	3	4,478	0.07%
2023/06/14	6	61.12	4	61.58	61.40	2	4,336	0.05%
2023/06/13	3	60.60	18.1	60.23	60.50	-15.1	4,458	-0.34%
2023/06/12	17	59.27	5	60.28	59.30	12	4,532	0.26%
2023/06/09	2	59.85	3	60.06	60.20	-1	4,588	-0.02%
2023/06/08	0	0.00	14.1	59.31	59.40	-14.1	4,606	-0.31%
2023/06/07	1.2	59.03	4	59.00	59.10	-2.8	4,715	-0.06%
2023/06/06	0	0.00	3	58.67	58.70	-3	4,764	-0.06%
2023/06/05	0	0.00	3.1	58.90	58.80	-3.1	4,956	-0.06%
2023/06/02	1	58.40	1	58.50	58.50	0	5,141	0.00%
2023/06/01	0	0.00	1	57.60	58.10	-1	5,147	-0.02%
2023/05/30	0	0.00	4	58.10	58.30	-4	5,186	-0.08%
2023/05/29	3	58.37	8.1	58.37	58.40	-5.1	5,167	-0.10%
2023/05/26	7	57.00	2.1	57.39	57.40	4.9	5,104	0.10%
2023/05/24	3	54.37	0	0.00	54.80	3	4,916	0.06%
2023/05/15	1.1	53.01	0	0.00	52.90	1.1	5,208	0.02%
2023/05/12	0	53.10	0	0.00	53.10	0	5,249	0.00%
2023/05/11	0.1	53.60	0.1	53.70	53.30	0	5,274	0.00%
2023/05/08	0.1	54.50	0	0.00	54.20	0.1	5,369	0.00%
2023/05/05	0.1	53.70	3	53.50	53.90	-3	5,402	-0.05%
2023/05/03	2.1	53.55	0	0.00	53.40	2.1	5,558	0.04%
2023/04/28	1	54.20	0	0.00	54.00	1	5,670	0.02%
2023/04/27	4	53.68	0	0.00	53.60	4	5,651	0.07%
2023/04/26	0.1	53.60	0	0.00	53.30	0.1	5,670	0.00%
2023/04/25	8	52.70	2	52.80	53.00	6	5,641	0.11%
2023/04/24	2	54.05	0	0.00	54.40	2	5,588	0.04%
2023/04/21	8	54.93	1.2	55.00	54.60	6.9	5,579	0.12%
2023/04/20	4	55.70	0	0.00	55.80	4	5,528	0.07%
2023/04/19	2	56.40	5	56.60	56.50	-3	5,485	-0.05%
2023/04/18	1	57.30	0	0.00	57.20	1	5,428	0.02%
2023/04/17	5	57.80	1	57.60	57.60	4	5,417	0.07%
2023/04/14	4	57.30	2	57.05	57.40	2	5,383	0.04%
2023/04/13	1	57.70	0	0.00	57.70	1	5,332	0.02%
2023/04/12	0	0.00	2	58.50	58.40	-2	5,311	-0.04%
2023/04/11	1	58.30	0	0.00	58.30	1	5,258	0.02%
2023/04/10	1	57.50	1	57.40	57.40	0	5,226	0.00%
2023/04/07	2	57.95	5	57.96	58.00	-3	5,191	-0.06%
2023/04/06	0	0.00	11.1	58.28	58.30	-11.1	5,139	-0.21%
2023/03/31	10	57.60	1	57.80	57.50	9	5,082	0.18%
2023/03/30	0.2	57.25	10	57.40	57.40	-9.8	5,037	-0.19%
2023/03/29	3.1	56.01	0	0.00	56.00	3.1	5,003	0.06%
2023/03/28	18	55.88	0	0.00	56.10	18	4,986	0.36%
2023/03/27	19	56.91	2	56.40	56.70	17	4,901	0.35%
2023/03/24	3	58.00	0	0.00	58.00	3	4,809	0.06%
2023/03/23	0	0.00	1	57.80	58.40	-1	4,764	-0.02%
2023/03/22	7	57.74	3	57.77	57.70	4	4,696	0.09%
2023/03/21	2.1	57.57	3	57.77	58.00	-0.9	4,642	-0.02%
2023/03/20	9.1	58.24	8	58.28	57.60	1.1	4,600	0.02%
2023/03/17	17	57.54	7	57.99	57.70	10	4,536	0.22%
2023/03/16	33.1	57.18	7	58.70	57.20	26.1	4,434	0.59%
2023/03/15	9.2	58.56	18	58.46	58.50	-8.8	4,213	-0.21%
2023/03/14	96	57.44	11	57.65	57.30	85	4,080	2.08%
2023/03/13	24.7	56.86	4	57.40	57.40	20.7	3,957	0.52%
2023/03/10	19	57.34	0	0.00	56.50	19	3,845	0.49%
2023/03/09	1	59.59	4	59.53	59.40	-3	3,717	-0.08%
2023/03/08	5.3	59.67	9	59.86	59.60	-3.7	3,611	-0.10%
2023/03/07	12	58.74	13.1	58.60	58.90	-1.1	3,442	-0.03%
2023/03/06	1.1	56.91	13	57.08	56.90	-11.9	3,315	-0.36%
2023/03/03	2.4	55.31	4	56.25	56.40	-1.7	3,276	-0.05%
2023/03/02	5	54.74	10	54.90	54.90	-5	3,274	-0.15%
2023/03/01	37	54.86	33	55.10	55.10	4	3,282	0.12%
2023/02/24	35	55.78	1	56.10	56.10	34	3,275	1.04%
2023/02/23	1.4	55.39	11	55.55	56.10	-9.6	3,201	-0.30%
2023/02/22	4	54.40	0	0.00	54.80	4	3,171	0.13%
2023/02/21	10	54.30	0	0.00	54.40	10	3,187	0.31%
2023/02/20	0	0.00	1	55.10	54.80	-1	3,236	-0.03%
2023/02/17	0.1	55.00	0	0.00	55.00	0.1	3,274	0.00%
2023/02/15	1.1	54.59	0.2	54.20	54.30	0.9	3,415	0.03%
2023/02/14	0	0.00	1	55.70	55.90	-1	3,387	-0.03%
2023/02/13	0.1	55.63	2	55.85	55.90	-1.9	3,474	-0.05%
2023/02/10	0	0.00	13	55.82	55.30	-13	3,588	-0.36%
2023/02/09	2	56.10	4	55.80	56.00	-2	3,616	-0.06%
2023/02/08	2	55.80	4	56.88	56.10	-2	3,639	-0.05%
2023/02/07	1.1	55.64	2	56.20	56.40	-0.9	3,581	-0.03%
2023/02/06	6.1	55.50	7.1	55.30	55.50	-1	3,626	-0.03%
2023/02/03	0.1	55.00	7.3	55.25	55.10	-7.2	3,748	-0.19%
2023/02/02	0.1	55.04	2.2	55.05	54.70	-2.1	3,735	-0.06%
2023/02/01	3.1	53.60	0.2	53.30	53.90	2.9	3,795	0.08%
2023/01/31	0.1	52.70	2	53.00	52.70	-2	3,740	-0.05%
2023/01/30	2	52.80	1.2	52.79	53.00	0.8	3,744	0.02%
2023/01/16	0	0.00	1.1	51.00	50.90	-1.1	3,724	-0.03%
2023/01/11	2	50.80	2	50.70	50.50	0	3,854	0.00%
2023/01/09	0	0.00	0.1	50.85	50.90	-0.1	3,945	0.00%
2023/01/06	2	50.20	2	50.00	50.10	0	3,930	0.00%
2023/01/05	0	0.00	2	50.00	50.00	-2	3,981	-0.05%
2022/12/30	0	0.00	0.1	49.35	49.60	-0.1	4,069	0.00%
2022/12/28	1.1	48.16	0	0.00	48.20	1.1	4,116	0.03%
2022/12/27	1	49.55	0	0.00	49.30	1	4,117	0.02%
2022/12/22	8	50.50	2	50.30	50.30	6	4,214	0.14%
2022/12/21	0	0.00	0.1	50.20	49.90	-0.1	4,223	0.00%
2022/12/20	3.1	48.98	0.4	48.10	48.20	2.7	4,195	0.07%
2022/12/19	0	50.20	0	0.00	50.10	0	4,203	0.00%
2022/12/16	0	0.00	1	50.00	50.70	-1	4,206	-0.02%
2022/12/13	0	0.00	0	50.20	50.20	0	4,254	0.00%
2022/12/12	19	50.02	31	49.96	49.90	-12	4,281	-0.28%
2022/12/09	0	0.00	0.1	50.60	50.30	-0.1	4,294	0.00%
2022/12/08	0	0.00	3	50.23	50.70	-3	4,313	-0.07%
2022/12/07	3	50.12	0	0.00	50.10	3	4,324	0.07%
2022/12/06	2	50.70	0	0.00	50.60	2	4,321	0.05%
2022/12/05	11	51.91	5.2	51.84	52.10	5.9	4,321	0.14%
2022/12/02	0	0.00	8	50.79	51.00	-8	4,380	-0.18%
2022/12/01	1	50.70	4.1	50.65	50.30	-3.1	4,376	-0.07%
2022/11/30	0	0.00	1	50.10	49.80	-1	4,355	-0.02%
2022/11/29	1	49.50	1	50.00	49.55	0	4,402	0.00%
2022/11/28	6	49.85	3	50.80	49.65	3	4,372	0.07%
2022/11/25	1	50.00	6	50.17	50.10	-5	4,293	-0.12%
2022/11/24	4	48.91	6	48.90	49.25	-2	4,259	-0.05%
2022/11/23	1	50.50	3	50.10	50.10	-2	4,175	-0.05%
2022/11/22	6	49.15	7	49.94	50.10	-1	4,174	-0.02%
2022/11/21	1	50.20	2	50.10	50.10	-1	4,172	-0.02%
2022/11/18	9	50.43	1	50.10	50.10	8	4,186	0.19%
2022/11/17	3	50.02	4	50.23	50.30	-1	4,147	-0.02%
2022/11/16	1	50.00	11	49.79	50.00	-10	4,132	-0.24%
2022/11/15	2	48.85	5	49.00	48.90	-3	4,093	-0.07%
2022/11/14	4	48.49	23	48.56	48.70	-19	4,045	-0.47%
2022/11/11	7.2	47.36	12.1	48.28	48.35	-4.9	3,975	-0.12%
2022/11/10	8	46.68	0	0.00	46.75	8	3,816	0.21%
2022/11/09	2	45.98	0	45.90	46.15	2	3,794	0.05%
2022/11/08	3	45.77	2.3	45.85	45.30	0.7	3,716	0.02%
2022/11/07	0	0.00	1.3	45.01	44.85	-1.3	3,619	-0.04%
2022/11/04	3	44.22	2	44.18	44.65	1	3,607	0.03%
2022/11/03	3	43.80	1	43.20	44.00	2	3,581	0.06%
2022/11/02	33	44.00	34.1	43.87	43.85	-1.1	3,611	-0.03%
2022/11/01	12.3	43.10	15	43.94	43.95	-2.7	3,661	-0.07%
2022/10/31	1	42.35	39.1	41.65	41.85	-38.1	3,563	-1.07%
2022/10/28	1.3	43.32	6	42.24	41.65	-4.7	3,615	-0.13%
2022/10/27	0	0.00	1	40.55	40.60	-1	3,500	-0.03%
2022/10/25	2	40.23	1.3	40.69	39.75	0.7	3,551	0.02%
2022/10/24	2	39.50	1.5	39.80	39.70	0.5	3,576	0.01%
2022/10/21	1	38.71	1	38.80	38.70	0	3,586	0.00%
2022/10/20	3.4	38.39	0	0.00	38.85	3.4	3,572	0.10%
2022/10/19	4.2	39.43	2	39.30	39.30	2.2	3,566	0.06%
2022/10/18	13	40.81	0	0.00	40.15	13	3,549	0.37%
2022/10/17	3	40.00	2	40.03	40.85	1	3,529	0.03%
2022/10/14	0.3	40.10	1.3	40.52	40.70	-1	3,541	-0.03%
2022/10/13	1.1	38.57	0	0.00	38.50	1.1	3,635	0.03%
2022/10/12	2.2	40.08	0	0.00	40.15	2.2	3,611	0.06%
2022/10/11	1.4	41.22	0	0.00	41.00	1.4	3,652	0.04%
2022/10/06	0	0.00	3	44.17	44.15	-3	3,702	-0.08%
2022/10/05	0	0.00	9.1	44.02	43.60	-9.1	3,719	-0.24%
2022/10/04	8	43.39	1	43.50	43.40	7	3,743	0.19%
2022/10/03	1	42.21	2.3	42.29	42.50	-1.2	3,799	-0.03%
2022/09/30	1.3	40.00	4.2	41.23	41.80	-2.9	3,847	-0.08%
2022/09/29	2	40.55	4.2	40.93	40.90	-2.2	3,860	-0.06%
2022/09/28	2.1	40.20	0	0.00	39.40	2.1	3,851	0.06%
2022/09/27	0.3	40.53	0.3	41.20	41.40	0	3,850	0.00%
2022/09/26	6.2	41.24	0	0.00	40.65	6.2	3,860	0.16%
2022/09/23	1.3	43.33	2	43.70	42.90	-0.7	3,865	-0.02%
2022/09/22	1	42.65	0	0.00	43.80	1	3,907	0.03%
2022/09/21	0	43.25	0	0.00	43.20	0	3,920	0.00%
2022/09/20	1	43.95	0	0.00	44.05	1	3,940	0.03%
2022/09/19	12.2	45.03	12	44.00	44.00	0.2	3,970	0.01%
2022/09/16	8	45.68	7	45.00	45.00	1	3,966	0.03%
2022/09/15	21	46.72	20	46.10	46.10	1	4,002	0.02%
2022/09/14	0	0.00	1	46.50	46.80	-1	4,046	-0.02%
2022/09/13	1	46.80	0	0.00	46.70	1	4,061	0.02%
2022/09/12	4	46.90	10	46.65	46.65	-6	4,086	-0.15%
2022/09/08	3	45.65	19.3	45.99	46.00	-16.3	4,072	-0.40%
2022/09/07	0.3	42.69	1	42.65	42.65	-0.8	4,050	-0.02%
2022/09/05	2.1	43.51	2	43.60	43.50	0.1	4,158	0.00%
2022/09/02	1	45.65	0.1	45.65	45.60	0.9	4,154	0.02%
2022/08/31	0	0.00	0.1	45.70	45.80	-0.1	4,218	0.00%
2022/08/30	0	0.00	3	45.15	44.95	-3	4,227	-0.07%
2022/08/26	2	45.95	0.3	46.17	45.55	1.7	4,283	0.04%
2022/08/25	3.2	45.94	5	45.87	46.10	-1.8	4,437	-0.04%
2022/08/24	4	44.86	0	0.00	44.50	4	4,566	0.09%
2022/08/23	0.1	44.30	0	0.00	44.50	0.1	4,650	0.00%
2022/08/22	0.5	45.13	0	0.00	44.80	0.5	4,663	0.01%
2022/08/19	0	0.00	3.2	45.77	45.70	-3.2	4,610	-0.07%
2022/08/18	0	0.00	0.3	45.50	45.65	-0.3	4,581	-0.01%
2022/08/17	10.3	46.06	0	0.00	45.85	10.3	4,553	0.23%
2022/08/16	5.4	45.32	0	0.00	45.60	5.4	4,514	0.12%
2022/08/15	0.3	44.76	15	44.87	44.95	-14.7	4,458	-0.33%
2022/08/12	0	0.00	6	44.10	44.10	-6	4,395	-0.14%
2022/08/11	0	0.00	0.4	43.48	43.50	-0.4	4,350	-0.01%
2022/08/10	0.2	43.10	15	43.03	43.00	-14.9	4,290	-0.35%
2022/08/09	13.5	43.30	0	0.00	43.50	13.5	4,269	0.32%
2022/08/08	10	43.75	5	43.06	43.50	5	4,212	0.12%
2022/08/05	11	41.80	0	0.00	41.50	11	4,074	0.27%
2022/08/04	1	40.90	0	0.00	41.00	1	4,032	0.02%
2022/08/03	0	0.00	5	40.05	40.80	-5	3,925	-0.13%
2022/08/02	3	40.30	0	0.00	40.00	3	3,873	0.08%
2022/08/01	6	41.59	0	0.00	41.20	6	3,837	0.16%
2022/07/29	0	0.00	1.1	40.99	41.15	-1.1	3,775	-0.03%
2022/07/28	0	0.00	1	39.50	39.90	-1	3,698	-0.03%
2022/07/26	2	38.38	0	0.00	38.30	2	3,615	0.06%
2022/07/25	1	39.50	0	0.00	39.65	1	3,564	0.03%
2022/07/22	0	0.00	5	39.95	40.15	-5	3,526	-0.14%
2022/07/21	0	0.00	0.1	39.90	40.45	-0.1	3,515	0.00%
2022/07/20	5	39.65	1	40.15	39.60	4	3,490	0.11%
2022/07/19	0	0.00	3	38.45	38.60	-3	3,402	-0.09%
2022/07/15	0	36.29	3	36.85	37.55	-3	3,286	-0.09%
2022/07/14	1	35.75	0	0.00	36.25	1	3,222	0.03%
2022/07/13	0	0.00	2	35.85	35.75	-2	3,171	-0.06%
2022/07/12	4	35.06	0	0.00	34.85	4	3,135	0.13%
2022/07/08	5	36.75	7	36.60	37.25	-2	3,019	-0.07%
2022/07/06	0.1	35.15	30	34.50	34.05	-30	2,969	-1.01%
2022/07/04	2	34.55	0	0.00	34.55	2	2,940	0.07%
2022/07/01	5	35.69	1	35.35	34.55	4	2,934	0.14%
2022/06/30	7	35.94	2	36.40	35.90	5	2,892	0.17%
2022/06/29	3	37.05	0	0.00	37.20	3	2,842	0.11%
2022/06/28	1	38.20	0	0.00	37.95	1	2,805	0.04%
2022/06/27	0	0.00	9	39.42	39.00	-9	2,781	-0.32%
2022/06/24	1	38.95	0	0.00	38.60	1	2,734	0.04%
2022/06/23	3	38.58	1	38.75	38.55	2	2,726	0.07%
2022/06/22	0.1	39.70	0	0.00	39.00	0.1	2,673	0.00%
2022/06/20	2	41.20	1	41.80	40.35	1	2,576	0.04%
2022/06/17	5	43.17	0	0.00	43.10	5	2,524	0.20%
2022/06/16	4.1	45.95	0	0.00	44.70	4.1	2,470	0.16%
2022/06/15	0	0.00	20	50.30	49.75	-20	2,387	-0.84%
2022/06/14	0	0.00	4	50.53	50.60	-4	2,348	-0.17%
2022/06/13	2	50.20	1	50.00	50.00	1	2,307	0.04%
2022/06/10	3	50.70	3	50.32	51.10	0	2,266	0.00%
2022/06/09	18	50.91	13.1	50.58	50.50	5	2,219	0.22%
2022/06/08	1	50.00	5	50.10	50.10	-4	2,172	-0.18%
2022/06/07	3	49.83	8	49.96	50.00	-5	2,161	-0.23%
2022/06/06	2	49.75	1	49.80	50.20	1	2,140	0.05%
2022/06/02	12	49.98	15	50.49	50.40	-3	2,125	-0.14%
2022/06/01	1	49.70	15.7	49.78	49.60	-14.7	1,963	-0.75%
2022/05/31	10.7	47.75	2	48.08	48.25	8.7	1,806	0.48%
2022/05/30	5	47.40	4	45.64	47.40	1	1,732	0.06%
2022/05/27	0	0.00	2	45.00	45.10	-2	1,688	-0.12%
2022/05/24	6	44.70	14	44.40	44.40	-8	1,800	-0.44%
2022/05/23	2	45.15	0	0.00	45.05	2	1,811	0.11%
2022/05/20	0	0.00	2	45.45	45.50	-2	1,861	-0.11%
2022/05/19	3	44.50	1	44.85	44.85	2	1,872	0.11%
2022/05/18	13	46.03	1	45.50	45.45	12	1,898	0.63%
2022/05/17	0	0.00	6	45.53	45.60	-6	1,908	-0.31%
2022/05/16	3	44.83	0	0.00	44.80	3	1,936	0.15%
2022/05/11	1	44.50	0	0.00	44.15	1	2,009	0.05%
2022/05/09	1	44.80	0	0.00	44.70	1	2,170	0.05%
2022/05/06	2.1	44.90	0	0.00	45.45	2.1	2,180	0.09%
2022/05/05	0	0.00	2	45.80	45.45	-2	2,198	-0.09%
2022/05/04	1	44.85	0	0.00	44.75	1	2,204	0.05%
2022/05/03	6	43.97	0	0.00	44.30	6	2,239	0.27%
2022/04/29	1	44.00	0	0.00	43.50	1	2,291	0.04%
2022/04/28	3	43.58	0	0.00	43.50	3	2,326	0.13%
2022/04/27	7	42.36	0	0.00	42.85	7	2,343	0.30%
2022/04/25	2	44.95	0	0.00	44.80	2	2,317	0.09%
2022/04/20	0	0.00	11	46.90	47.10	-11	2,418	-0.45%
2022/04/19	10	46.32	0	0.00	46.25	10	2,434	0.41%
2022/04/14	0.1	47.15	0	0.00	47.45	0.1	2,570	0.00%
2022/04/12	6	46.16	0	0.00	46.10	6	2,646	0.23%
2022/04/11	2	48.10	0	0.00	47.60	2	2,621	0.08%
2022/04/08	0	48.50	0	0.00	48.70	0	2,644	0.00%
2022/04/07	1	48.89	1	48.80	48.20	0	2,655	0.00%
2022/04/06	4	48.75	0	0.00	48.85	4	2,656	0.15%
2022/04/01	5	49.55	0	0.00	49.60	5	2,671	0.19%
2022/03/31	1	50.20	1	50.30	50.10	0	2,671	0.00%
2022/03/29	0	0.00	2	49.80	49.50	-2	2,733	-0.07%
2022/03/28	2	49.63	0	0.00	49.65	2	2,751	0.07%
2022/03/24	1	50.70	0	0.00	50.90	1	2,738	0.04%
2022/03/23	1	50.60	0	0.00	50.70	1	2,768	0.04%
2022/03/22	1	50.00	10	49.95	50.20	-9	2,784	-0.32%
2022/03/21	1	50.50	0	50.60	50.30	1	2,829	0.03%
2022/03/18	1.1	50.50	0	0.00	50.40	1.1	2,895	0.04%
2022/03/17	0.1	50.30	7	50.23	50.30	-7	2,898	-0.24%
2022/03/16	4.1	48.62	0	0.00	48.40	4.1	2,882	0.14%
2022/03/15	1	49.05	0	0.00	48.75	1	2,870	0.03%
2022/03/08	7	48.81	0	0.00	48.30	7	3,136	0.22%
2022/03/07	1	50.10	0	0.00	50.00	1	3,153	0.03%
2022/03/04	2	51.95	1	51.70	51.70	1	3,246	0.03%
2022/03/03	0	0.00	1	51.90	52.00	-1	3,297	-0.03%
2022/03/02	0	0.00	3	51.00	51.30	-3	3,400	-0.09%
2022/03/01	0	0.00	19	51.21	51.30	-19	3,507	-0.54%
2022/02/24	10	49.70	0	0.00	49.20	10	3,643	0.27%
2022/02/23	0.1	50.60	1.1	50.11	50.50	-1	3,777	-0.03%
2022/02/22	14	50.60	0	0.00	50.00	14	3,815	0.37%
2022/02/21	2.1	51.20	0	0.00	51.50	2.1	3,828	0.05%
2022/02/18	8.2	51.31	0	0.00	51.50	8.2	3,877	0.21%
2022/02/17	5	51.78	0	0.00	51.70	5	3,931	0.13%
2022/02/16	2	51.75	5	51.60	51.70	-3	4,002	-0.07%
2022/02/15	10	51.51	1	51.60	51.20	9	4,080	0.22%
2022/02/14	2.2	51.67	1	52.20	51.60	1.2	4,139	0.03%
2022/02/11	6.1	53.02	1	53.40	53.00	5.1	4,157	0.12%
2022/02/10	5.1	54.49	20	53.90	53.70	-14.9	4,226	-0.35%
2022/02/09	2.1	53.78	4	54.08	54.40	-1.9	4,347	-0.04%
2022/02/08	8.1	52.13	0	0.00	52.10	8.1	4,403	0.18%
2022/01/25	0	0.00	1	53.00	52.10	-1	4,793	-0.02%
2022/01/24	7	51.47	7	53.11	53.00	0	4,966	0.00%
2022/01/21	10.3	52.62	13	53.37	53.00	-2.8	5,218	-0.05%
2022/01/20	21	53.51	9	53.70	53.30	12	5,229	0.23%
2022/01/19	0	0.00	1	53.40	53.20	-1	5,266	-0.02%
2022/01/17	0	0.00	1	53.30	53.20	-1	5,378	-0.02%
2022/01/14	10	52.50	0	0.00	51.90	10	5,469	0.18%
2022/01/13	5	51.60	0	0.00	51.70	5	5,598	0.09%
2022/01/12	0.1	52.00	0	0.00	52.00	0.1	5,617	0.00%
2022/01/10	7	52.73	0	0.00	53.30	7	5,736	0.12%
2022/01/07	4	52.98	1	54.00	52.70	3	5,829	0.05%
2022/01/06	13	53.54	1	53.50	54.10	12	5,840	0.21%
2022/01/05	1	53.90	0	0.00	54.60	1	5,891	0.02%
2022/01/04	1	54.30	0	0.00	54.30	1	6,025	0.02%
2022/01/03	3	54.63	0	0.00	54.70	3	6,104	0.05%
2021/12/30	2	55.55	0	0.00	55.50	2	6,197	0.03%
2021/12/29	0	0.00	1	55.70	55.70	-1	6,262	-0.02%
2021/12/27	0	55.30	0.1	55.30	55.30	-0.1	6,487	0.00%
2021/12/24	0.6	54.70	2	54.90	55.30	-1.4	6,582	-0.02%
2021/12/23	11	55.00	0	0.00	54.80	11	6,681	0.16%
2021/12/22	0	0.00	1	55.70	55.50	-1	6,810	-0.01%
2021/12/21	0	0.00	2.1	54.31	54.70	-2.1	6,856	-0.03%
2021/12/20	1	54.20	0.1	54.30	54.10	0.9	6,999	0.01%
2021/12/16	0	0.00	10	54.90	55.20	-10	7,242	-0.14%
2021/12/15	0	0.00	1	54.00	54.30	-1	7,325	-0.01%
2021/12/14	12	53.73	0	0.00	53.50	12	7,377	0.16%
2021/12/13	2	55.35	3	55.10	55.10	-1	7,484	-0.01%
2021/12/09	2.3	56.30	2	55.70	55.70	0.3	7,878	0.00%
2021/12/08	11	55.99	3	56.17	56.30	8	7,967	0.10%
2021/12/07	4	55.85	0	0.00	55.60	4	8,109	0.05%
2021/12/06	0	57.10	3	57.00	57.00	-3	8,377	-0.04%
2021/12/03	0	0.00	3	57.53	57.60	-3	8,616	-0.03%
2021/12/02	1	56.80	1	56.90	56.90	0	8,791	0.00%
2021/12/01	0	0.00	5	56.62	56.70	-5	9,061	-0.06%
2021/11/30	3	54.83	2	55.05	55.50	1	9,265	0.01%
2021/11/29	2	53.20	5	53.96	54.40	-3	9,701	-0.03%
2021/11/26	2.3	53.38	0	0.00	53.00	2.3	10,180	0.02%
2021/11/25	9	55.33	7	55.11	54.90	2	10,603	0.02%
2021/11/24	3	55.83	1	56.10	56.00	2	12,244	0.02%
2021/11/23	5	56.30	0	0.00	56.00	5	13,642	0.04%
2021/11/22	2	55.80	2	56.45	57.60	0	13,796	0.00%
2021/11/19	6	56.85	0	0.00	56.60	6	13,942	0.04%
2021/11/18	1	58.30	36	57.30	57.30	-35	14,141	-0.25%
2021/11/17	11	57.36	4	57.30	57.70	7	14,253	0.05%
2021/11/16	7	57.03	7	57.66	57.40	0	14,345	0.00%
2021/11/12	24	58.06	1	57.20	57.20	23	14,623	0.16%
2021/11/11	22	58.60	4	58.33	58.60	18	14,677	0.12%
2021/11/10	2	58.25	1	58.60	59.40	1	14,744	0.01%
2021/11/09	2	59.10	2	59.40	58.50	0	14,990	0.00%
2021/11/08	12	59.79	6	59.80	58.90	6	15,168	0.04%
2021/11/05	4	60.20	13	61.09	61.30	-9	15,129	-0.06%
2021/11/04	0	0.00	5	60.00	59.50	-5	15,237	-0.03%
2021/11/03	11	58.13	7	58.64	58.20	4	15,291	0.03%
2021/11/02	8	60.14	12	60.07	59.80	-4	15,548	-0.03%
2021/11/01	4	61.03	10	61.50	61.50	-6	15,592	-0.04%
2021/10/29	7	60.00	16	60.09	59.40	-9	15,652	-0.06%
2021/10/28	4	57.65	2	58.10	57.70	2	15,872	0.01%
2021/10/27	1	56.10	2	57.00	57.50	-1	16,604	-0.01%
2021/10/26	3	57.00	6	57.75	56.80	-3	16,845	-0.02%
2021/10/25	3	57.30	2	57.85	58.10	1	16,942	0.01%
2021/10/22	37	57.03	22	57.60	57.70	15	17,212	0.09%
2021/10/21	10	56.84	5	58.18	56.60	5	17,370	0.03%
2021/10/20	4	58.18	0	0.00	58.00	4	17,637	0.02%
2021/10/19	5	57.60	5	57.04	57.50	0	17,857	0.00%
2021/10/18	9	57.06	9	56.92	55.40	0	18,163	0.00%
2021/10/15	4	56.45	2.1	56.08	56.70	1.9	18,840	0.01%
2021/10/13	0	0.00	1	53.00	53.50	-1	20,004	0.00%
2021/10/12	2	53.75	4	54.23	52.90	-2	20,096	-0.01%
2021/10/08	2	55.65	1.1	56.09	55.90	0.9	20,389	0.00%
2021/10/07	5	56.10	2	55.85	56.30	3	21,687	0.01%
2021/10/06	3	55.17	4	55.43	54.10	-1	22,623	0.00%
2021/10/05	5	54.30	5	54.92	55.60	0	22,723	0.00%
2021/10/04	3.1	55.21	4	55.65	54.70	-0.9	22,591	0.00%
2021/10/01	15	56.62	3	55.97	55.70	12	22,740	0.05%
2021/09/30	7	57.33	3	57.50	58.50	4	22,859	0.02%
2021/09/29	9	57.54	8	57.53	57.20	1	22,762	0.00%
2021/09/28	1	60.60	1	60.30	60.60	0	22,649	0.00%
2021/09/27	17	61.15	9.2	60.96	60.50	7.8	22,617	0.03%
2021/09/24	11	61.89	8	62.10	62.90	3	22,495	0.01%
2021/09/23	6	60.20	3	60.27	60.00	3	22,317	0.01%
2021/09/22	5.2	59.94	3	60.40	59.60	2.2	22,350	0.01%
2021/09/17	2	61.35	3	62.30	62.40	-1	22,326	0.00%
2021/09/16	24	62.58	6	62.23	61.80	18	22,421	0.08%
2021/09/15	22	64.40	13	64.40	64.30	9	22,291	0.04%
2021/09/14	5.2	63.73	28	62.93	64.60	-22.8	22,151	-0.10%
2021/09/13	8	64.21	1.1	65.27	64.00	6.9	21,953	0.03%
2021/09/10	13	65.42	0	65.80	65.60	13	21,916	0.06%
2021/09/09	3	66.10	9.3	65.93	66.40	-6.3	21,738	-0.03%
2021/09/08	3.1	64.48	5.7	64.22	63.00	-2.6	21,414	-0.01%
2021/09/07	3	64.40	5	64.95	65.80	-2	21,179	-0.01%
2021/09/06	10	68.76	25	67.48	66.40	-15	20,977	-0.07%
2021/09/03	20	67.48	13	67.51	67.30	7	20,743	0.03%
2021/09/02	29	66.98	29	66.96	65.80	0	20,805	0.00%
2021/09/01	27	70.04	33	69.88	69.00	-6	20,307	-0.03%
2021/08/31	15	69.92	10	70.26	71.80	5	19,856	0.03%
2021/08/30	59	69.05	30	69.58	70.20	29	19,361	0.15%
2021/08/27	21.1	66.84	176	66.14	69.10	-155	17,627	-0.88%	大賣/鉅額交易
2021/08/26	93	62.59	41	62.63	62.90	52	16,152	0.32%
2021/08/25	43	61.97	2.1	61.81	62.00	40.9	15,912	0.26%
2021/08/24	16	60.74	9	60.57	62.40	7	15,598	0.04%
2021/08/23	8	59.93	4.3	59.76	60.10	3.8	15,377	0.02%
2021/08/20	31.1	57.53	7	58.37	58.20	24	15,262	0.16%
2021/08/19	7	57.60	0.1	57.08	57.20	6.9	15,117	0.05%
2021/08/18	11	56.18	9.3	56.93	59.40	1.7	14,921	0.01%
2021/08/17	1.1	54.05	1	55.20	54.30	0.1	14,733	0.00%
2021/08/16	2	57.30	1	56.70	56.50	1	14,598	0.01%
2021/08/13	13.7	59.14	12	58.08	56.80	1.7	14,477	0.01%
2021/08/12	8.2	61.31	49.2	60.95	60.80	-41	14,211	-0.29%
2021/08/11	15.1	59.47	15	59.35	58.80	0.1	13,972	0.00%
2021/08/10	1.3	58.80	12.1	59.97	61.00	-10.8	13,860	-0.08%
2021/08/09	9.1	61.38	8	61.14	60.40	1.1	13,700	0.01%
2021/08/06	26.1	63.80	32	63.43	61.70	-5.9	13,599	-0.04%
2021/08/05	17.2	62.34	3	62.43	63.10	14.2	13,217	0.11%
2021/08/04	13.1	62.91	13	63.26	62.70	0.1	13,128	0.00%
2021/08/03	13.1	63.55	27.3	63.46	63.00	-14.2	12,951	-0.11%
2021/08/02	31	62.43	96.2	62.38	63.00	-65.2	12,488	-0.52%
2021/07/30	33	58.54	8.5	58.96	59.20	24.5	11,748	0.21%
2021/07/29	14	56.64	31.5	56.71	57.70	-17.5	11,553	-0.15%
2021/07/28	19.1	55.52	23.1	54.80	55.70	-4	11,426	-0.04%
2021/07/27	17.3	58.11	6	58.20	57.50	11.3	11,225	0.10%
2021/07/26	38	59.93	13	59.80	59.90	25	11,074	0.23%
2021/07/23	31.7	58.18	17	57.49	57.20	14.7	10,768	0.14%
2021/07/22	31	59.64	13	59.33	59.50	18	10,663	0.17%
2021/07/21	62	59.48	22	58.96	58.50	40	10,434	0.38%
2021/07/20	41	57.40	33	57.50	58.30	8	9,936	0.08%
2021/07/19	11.5	55.16	12	54.66	54.40	-0.5	9,056	-0.01%
2021/07/16	11.5	52.57	34.1	52.24	53.30	-22.6	8,738	-0.26%
2021/07/15	18	52.52	21	52.72	52.40	-3	8,594	-0.03%
2021/07/14	55	55.60	35.6	55.63	55.90	19.4	8,222	0.24%
2021/07/13	42.6	50.85	44	52.02	52.10	-1.4	6,875	-0.02%
2021/07/12	7	47.83	17	48.00	48.15	-10	5,872	-0.17%
2021/07/09	0	0.00	1	47.00	46.90	-1	5,727	-0.02%
2021/07/08	17	47.22	8	47.40	46.85	9	5,860	0.15%
2021/07/07	14.2	46.51	4	47.15	47.00	10.2	5,729	0.18%
2021/07/06	3	45.45	7	45.72	45.75	-4	5,640	-0.07%
2021/07/05	2	45.75	2	45.78	45.95	0	5,715	0.00%
2021/07/02	0	0.00	1	45.10	45.20	-1	5,800	-0.02%
2021/06/30	0	0.00	16	45.04	45.20	-16	5,954	-0.27%
2021/06/29	0	0.00	1	45.41	44.50	-1	5,939	-0.02%
2021/06/28	1	45.50	1.4	45.76	46.00	-0.4	5,891	-0.01%
2021/06/25	0	0.00	3	45.95	45.80	-3	5,910	-0.05%
2021/06/21	4	43.89	4	43.96	44.15	0	5,940	0.00%
2021/06/18	0	0.00	3	44.25	44.50	-3	5,988	-0.05%
2021/06/17	0	0.00	1	43.60	44.10	-1	6,047	-0.02%
2021/06/16	3	43.63	1	43.60	43.50	2	6,072	0.03%
2021/06/15	3.1	44.00	1.1	44.06	43.85	2	6,117	0.03%
2021/06/11	1	44.65	6	44.56	44.20	-5	6,144	-0.08%
2021/06/10	15.1	45.27	2	44.88	44.50	13.1	6,097	0.21%
2021/06/09	14	44.06	15	43.90	44.20	-1	5,872	-0.02%
2021/06/08	0	0.00	1	43.95	44.10	-1	5,903	-0.02%
2021/06/07	2.1	42.78	2	42.50	43.00	0.1	5,914	0.00%
2021/06/04	0	0.00	1	42.40	41.95	-1	5,935	-0.02%
2021/06/03	2	42.40	0	0.00	42.60	2	6,045	0.03%
2021/06/01	4	42.85	0	0.00	42.80	4	6,152	0.07%
2021/05/31	2	42.58	0	0.00	42.50	2	6,250	0.03%
2021/05/28	2	41.63	0	0.00	42.55	2	6,332	0.03%
2021/05/25	1	39.85	1	40.15	40.30	0	6,682	0.00%
2021/05/24	6	39.57	0	0.00	39.60	6	6,805	0.09%
2021/05/21	0.1	39.60	2	39.55	39.65	-2	6,941	-0.03%
2021/05/19	0	0.00	12.9	39.11	39.20	-12.9	7,278	-0.18%
2021/05/18	1	38.30	0	0.00	38.80	1	7,498	0.01%
2021/05/17	1.1	35.98	3	35.73	36.15	-1.9	7,924	-0.02%
2021/05/13	3	37.77	0	0.00	38.35	3	9,064	0.03%
2021/05/12	1	37.80	2	39.88	38.40	-1	9,528	-0.01%
2021/05/11	1.1	40.84	1	40.50	40.55	0.1	9,544	0.00%
2021/05/10	0	0.00	1	42.40	43.00	-1	9,531	-0.01%
2021/05/07	1	42.25	0	0.00	42.55	1	9,559	0.01%
2021/05/06	2	42.25	0	0.00	40.90	2	9,609	0.02%
2021/05/05	3	42.33	5	42.15	42.00	-2	9,654	-0.02%
2021/05/04	5.1	43.18	7	43.62	42.95	-2	9,828	-0.02%
2021/05/03	6.1	45.37	3	45.17	44.70	3.1	9,932	0.03%
2021/04/29	4.1	47.69	6	47.40	47.20	-1.9	9,931	-0.02%
2021/04/28	3	47.57	23	47.84	48.00	-20	10,555	-0.19%
2021/04/27	39.1	47.26	7	47.40	47.25	32.1	10,606	0.30%
2021/04/26	29	47.67	43.2	47.78	47.90	-14.2	10,663	-0.13%
2021/04/23	0	0.00	0.1	45.00	46.00	-0.1	10,433	0.00%
2021/04/22	0	0.00	61	45.22	44.70	-61	10,474	-0.58%
2021/04/21	1	46.10	0	0.00	46.10	1	10,437	0.01%
2021/04/20	8	46.10	0	0.00	46.05	8	10,472	0.08%
2021/04/19	50	45.35	3	45.18	45.35	47	10,944	0.43%
2021/04/15	1	44.15	0	0.00	44.50	1	11,014	0.01%
2021/04/14	0	0.00	59	44.17	44.05	-59	11,015	-0.54%
2021/04/13	8	45.69	0	0.00	45.15	8	10,919	0.07%
2021/04/12	9	46.71	13	46.99	46.10	-4	10,932	-0.04%
2021/04/09	3	46.35	16	46.34	46.70	-13	10,850	-0.12%
2021/04/08	7	46.54	9	46.61	46.75	-2	10,773	-0.02%
2021/04/07	50	46.70	12	46.40	46.70	38	10,641	0.36%
2021/04/06	2	45.48	2	45.58	45.70	0	10,496	0.00%
2021/04/01	1	44.85	0	0.00	44.90	1	10,468	0.01%
2021/03/31	1	45.40	4	45.21	45.00	-3	10,460	-0.03%
2021/03/30	6	45.37	6	45.48	45.35	0	10,427	0.00%
2021/03/29	1	45.90	3	46.20	45.85	-2	10,330	-0.02%
2021/03/26	51	45.97	3	46.22	45.90	48	10,305	0.47%
2021/03/25	1	45.05	2	45.08	45.20	-1	10,148	-0.01%
2021/03/24	5	44.68	0	0.00	44.60	5	10,119	0.05%
2021/03/23	15	45.43	3	45.43	45.20	12	10,091	0.12%
2021/03/22	2	45.10	11	44.70	45.10	-9	9,994	-0.09%
2021/03/18	7	44.60	2	44.48	44.35	5	9,987	0.05%
2021/03/17	4	43.86	0.5	44.15	44.00	3.5	10,005	0.03%
2021/03/15	10	44.48	4	44.16	43.85	6	10,186	0.06%
2021/03/12	5	44.20	8	44.26	44.25	-3	10,161	-0.03%
2021/03/11	3	43.80	11	43.99	44.15	-8	10,189	-0.08%
2021/03/10	3	43.28	1	43.20	42.80	2	10,170	0.02%
2021/03/09	3	42.35	3	42.43	42.45	0	10,149	0.00%
2021/03/08	9	44.09	5	43.58	43.30	4	10,122	0.04%
2021/03/05	6	43.80	0.4	43.92	43.90	5.6	10,168	0.06%
2021/03/04	7	44.01	1	44.15	43.60	6	10,221	0.06%
2021/03/03	10	44.93	1.3	44.80	44.80	8.7	10,155	0.09%
2021/03/02	7	46.34	9	46.18	45.50	-2	10,088	-0.02%
2021/02/26	14	45.78	7	45.88	45.90	7	10,030	0.07%
2021/02/25	1	45.25	147	45.45	45.35	-146	10,222	-1.43%	大賣/鉅額交易
2021/02/24	11	46.13	5	46.01	45.60	6	10,283	0.06%
2021/02/23	1.3	46.96	3	46.47	46.15	-1.7	10,120	-0.02%
2021/02/22	6.4	45.99	17	46.20	46.80	-10.6	9,978	-0.11%
2021/02/19	10	46.03	1	46.10	46.15	9	9,808	0.09%
2021/02/18	10	47.70	6	47.89	47.50	4	9,634	0.04%
2021/02/17	14.6	48.92	23	48.60	49.00	-8.4	9,409	-0.09%
2021/02/05	30	47.83	17.1	47.76	47.55	12.9	8,932	0.14%
2021/02/04	35	47.01	26	46.95	47.80	9	8,421	0.11%
2021/02/03	42	44.81	20	45.67	45.70	22	7,728	0.28%
2021/02/02	1	43.20	1	43.40	43.60	0	7,246	0.00%
2021/02/01	0	0.00	3	41.93	41.60	-3	7,180	-0.04%
2021/01/29	0	0.00	1	43.25	41.65	-1	7,136	-0.01%
2021/01/28	21	43.29	39	43.34	42.80	-18	7,095	-0.25%
2021/01/27	122	44.42	43	44.44	44.25	79	7,018	1.13%	大買/
2021/01/26	100	43.82	23	43.81	43.80	77	6,880	1.12%
2021/01/25	3	43.23	26	43.66	43.80	-23	6,672	-0.34%
2021/01/22	4	41.73	3	41.93	42.20	1	6,492	0.02%
2021/01/21	25.1	43.33	25	42.75	41.60	0.1	6,384	0.00%
2021/01/20	7	41.46	11	41.71	42.00	-4	5,695	-0.07%
2021/01/19	287	41.28	2	41.23	40.95	285	5,494	5.19%	大買/鉅額交易
2021/01/18	5	39.22	2	38.75	40.25	3	5,361	0.06%
2021/01/15	7	40.96	2	40.60	39.90	5	5,287	0.09%
2021/01/14	3	40.77	2	40.85	40.75	1	5,203	0.02%
2021/01/13	2	40.45	17	40.50	40.40	-15	5,162	-0.29%
2021/01/12	32	41.80	26	42.17	40.35	6	5,046	0.12%
2021/01/11	10	39.44	9.1	39.77	40.35	0.9	4,488	0.02%
2021/01/08	0	0.00	0	38.60	38.55	0	4,357	0.00%
2021/01/07	4	38.78	10	38.70	38.90	-6	4,347	-0.14%
2021/01/06	4	39.33	5	38.77	38.95	-1	4,378	-0.02%
2021/01/05	2	39.78	5	39.35	39.75	-3	4,303	-0.07%
2021/01/04	2	38.85	1	38.80	39.00	1	4,202	0.02%
2020/12/31	0	0.00	4	38.51	38.65	-4	4,173	-0.10%
2020/12/30	1	38.10	2	38.20	38.15	-1	4,137	-0.02%
2020/12/29	2	38.20	0	0.00	38.05	2	4,152	0.05%
2020/12/28	3	38.58	1	38.55	38.55	2	4,160	0.05%
2020/12/25	3	38.23	0	0.00	38.45	3	4,141	0.07%
2020/12/24	2	37.88	3	38.02	37.90	-1	4,155	-0.02%
2020/12/23	3	37.35	3	37.67	37.50	0	4,149	0.00%
2020/12/21	101	38.04	0	0.00	37.90	101	4,174	2.42%	大買/鉅額交易
2020/12/18	5	37.85	0	0.00	37.90	5	4,163	0.12%
2020/12/16	0	0.00	2	38.75	38.65	-2	4,164	-0.05%
2020/12/15	16	38.45	5.3	38.28	38.15	10.7	4,202	0.25%
2020/12/14	0	0.00	4	39.39	39.50	-4	4,167	-0.10%
2020/12/11	2	40.53	0	0.00	39.45	2	4,307	0.05%
2020/12/10	296	40.30	7	40.08	40.10	289	4,403	6.56%	大買/鉅額交易
2020/12/09	2	41.33	33	40.88	41.05	-31	4,306	-0.72%
2020/12/08	16	39.03	2	39.30	39.00	14	4,136	0.34%
2020/12/07	7	39.16	10	38.98	39.50	-3	4,081	-0.07%
2020/12/04	5	38.00	54	38.43	38.85	-49	3,990	-1.23%
2020/12/03	4	38.25	6	38.42	37.90	-2	3,969	-0.05%
2020/12/02	1	38.95	1	38.85	38.40	0	3,929	0.00%
2020/12/01	2	38.10	9	37.93	38.40	-7	3,859	-0.18%
2020/11/30	8	37.85	19	37.87	37.35	-11	3,775	-0.29%
2020/11/27	5	37.19	4	37.19	37.15	1	3,702	0.03%
2020/11/26	6	36.98	1	37.15	37.00	5	3,677	0.14%
2020/11/25	18	36.75	7	36.79	36.80	11	3,678	0.30%
2020/11/24	73	37.54	24	37.93	37.40	49	3,630	1.35%
2020/11/23	6	36.58	19	36.56	37.10	-13	3,319	-0.39%
2020/11/20	3	35.15	4	35.08	35.20	-1	3,185	-0.03%
2020/11/19	5	34.80	6	34.79	34.85	-1	3,193	-0.03%
2020/11/18	5	35.15	4	35.26	35.10	1	3,224	0.03%
2020/11/17	3	35.60	2	35.40	35.35	1	3,246	0.03%
2020/11/16	0	0.00	3	35.25	35.15	-3	3,318	-0.09%
2020/11/13	9	34.79	0	0.00	34.80	9	3,385	0.27%
2020/11/12	7	35.06	3	34.80	34.80	4	3,481	0.11%
2020/11/11	2	34.60	3	34.70	34.75	-1	3,532	-0.03%
2020/11/10	8	34.52	5	34.56	34.60	3	3,568	0.08%
2020/11/06	6	33.82	16	33.83	33.95	-10	3,620	-0.28%
2020/11/05	2	34.00	3	34.10	34.00	-1	3,702	-0.03%
2020/11/04	1	32.85	1	33.20	33.35	0	3,761	0.00%
2020/11/02	2	32.88	0	0.00	32.95	2	3,984	0.05%
2020/10/30	2	33.75	1	33.65	33.35	1	4,038	0.02%
2020/10/29	2	33.83	15	33.91	34.10	-13	4,100	-0.32%
2020/10/28	10	34.74	0	0.00	34.30	10	4,352	0.23%
2020/10/26	1	34.55	2	34.50	34.25	-1	4,662	-0.02%
2020/10/23	0	0.00	1	34.10	34.15	-1	4,608	-0.02%
2020/10/22	3	33.73	2	33.85	33.70	1	4,735	0.02%
2020/10/21	1	34.05	2	34.10	33.95	-1	4,887	-0.02%
2020/10/20	0	0.00	1	33.55	33.60	-1	5,017	-0.02%
2020/10/19	0	0.00	2	33.55	33.45	-2	5,054	-0.04%
2020/10/16	2	33.70	0.4	33.30	33.30	1.6	5,070	0.03%
2020/10/15	5	34.00	0	0.00	33.90	5	5,070	0.10%
2020/10/14	2	33.65	12.3	34.22	34.40	-10.3	5,048	-0.20%
2020/10/13	0	0.00	9	33.47	33.55	-9	5,005	-0.18%
2020/10/12	8	33.44	0	0.00	33.30	8	5,010	0.16%
2020/10/08	1	33.35	0	0.00	33.25	1	5,058	0.02%
2020/10/06	2	33.50	4	33.45	33.30	-2	5,170	-0.04%
2020/10/05	0	0.00	3	33.07	33.10	-3	5,263	-0.06%
2020/09/30	2	32.95	0	0.00	32.65	2	5,318	0.04%
2020/09/29	0	0.00	1	32.60	32.40	-1	5,404	-0.02%
2020/09/25	1	30.90	13	31.66	30.90	-12	5,483	-0.22%
2020/09/23	4	33.05	3	32.92	32.85	1	5,527	0.02%
2020/09/22	4	33.03	1	32.95	33.25	3	5,604	0.05%
2020/09/21	2	33.50	2	33.95	33.40	0	5,656	0.00%
2020/09/18	5	33.96	3	34.12	34.10	2	5,642	0.04%
2020/09/17	5	34.54	9	34.57	34.45	-4	5,611	-0.07%
2020/09/16	25	35.01	29	35.14	34.70	-4	5,604	-0.07%
2020/09/15	36.1	34.25	6	34.73	34.95	30.1	5,436	0.55%
2020/09/14	1	32.85	0	0.00	33.00	1	5,267	0.02%
2020/09/11	2	32.55	0	0.00	32.60	2	5,289	0.04%
2020/09/10	8	32.94	0	0.00	32.80	8	5,304	0.15%
2020/09/09	2	33.05	1	32.60	33.05	1	5,330	0.02%
2020/09/08	1	33.30	0	0.00	33.05	1	5,419	0.02%
2020/09/04	6	32.63	0	0.00	32.75	6	5,569	0.11%
2020/09/02	1	32.95	0	0.00	32.95	1	5,588	0.02%
2020/08/28	2	33.35	1	33.00	33.35	1	5,865	0.02%
2020/08/27	0	0.00	2	32.73	32.85	-2	5,926	-0.03%
2020/08/26	13	33.08	0	0.00	33.00	13	5,919	0.22%
2020/08/20	6	33.26	48.1	32.14	32.25	-42.1	5,848	-0.72%
2020/08/19	42	33.92	0	0.00	33.75	42	5,801	0.72%
2020/08/18	3	34.28	0	0.00	33.95	3	5,846	0.05%
2020/08/17	1	34.85	0	0.00	35.00	1	5,772	0.02%
2020/08/14	1	34.40	0	0.00	34.80	1	5,708	0.02%
2020/08/12	4	34.50	0	0.00	34.70	4	5,644	0.07%
2020/08/11	5	34.53	0	0.00	34.80	5	5,583	0.09%
2020/08/10	12	35.89	2	35.70	35.30	10	5,515	0.18%
2020/08/07	0	0.00	12	35.20	35.45	-12	5,450	-0.22%
2020/08/06	6.2	35.71	4	36.09	35.90	2.2	5,404	0.04%
2020/08/05	2	36.70	1.2	36.87	36.70	0.8	5,255	0.02%
2020/08/04	6	36.54	4	36.60	36.75	2	5,218	0.04%
2020/08/03	6	36.03	11	36.49	36.45	-5	5,143	-0.10%
2020/07/31	9	34.84	9	34.70	34.95	0	4,912	0.00%
2020/07/30	3	32.12	0	0.00	32.30	3	4,610	0.07%
2020/07/29	1	30.70	15	30.44	30.90	-14	4,649	-0.30%
2020/07/28	20	30.39	4	30.26	30.15	16	4,768	0.34%
2020/07/27	2	33.10	1	32.85	32.25	1	4,685	0.02%
2020/07/24	9	32.17	1	32.35	32.25	8	4,558	0.18%
2020/07/23	0.1	31.80	8	31.48	31.80	-7.9	4,428	-0.18%
2020/07/22	0	0.00	3	31.15	31.15	-3	4,416	-0.07%
2020/07/21	0	0.00	2	31.00	31.00	-2	4,419	-0.05%
2020/07/20	0	0.00	0.2	30.60	30.55	-0.2	4,428	0.00%
2020/07/17	0	0.00	5	30.60	30.50	-5	4,447	-0.11%
2020/07/15	0	0.00	1	31.70	31.40	-1	4,523	-0.02%
2020/07/14	12	31.92	7	31.94	32.00	5	4,624	0.11%
2020/07/10	4	30.56	30	30.52	30.30	-26	4,574	-0.57%
2020/07/09	1	31.70	5	31.50	31.40	-4	4,498	-0.09%
2020/07/08	1	31.90	15	32.10	32.15	-14	4,445	-0.31%
2020/07/07	17	32.66	3	32.60	32.80	14	4,418	0.32%
2020/07/06	2	32.65	5	32.65	32.65	-3	4,426	-0.07%
2020/07/03	6	32.88	0	0.00	32.30	6	4,460	0.13%
2020/07/02	0	0.00	3	32.87	32.75	-3	4,493	-0.07%
2020/07/01	9.1	32.05	15	32.20	32.20	-5.9	4,460	-0.13%
2020/06/30	0.1	31.80	0	0.00	31.80	0.1	4,413	0.00%
2020/06/29	1	30.50	2	30.85	31.00	-1	4,362	-0.02%
2020/06/24	1	30.50	1	30.75	30.85	0	4,376	0.00%
2020/06/23	1	30.85	0	0.00	30.85	1	4,435	0.02%
2020/06/22	1	30.65	5	30.76	30.80	-4	4,451	-0.09%
2020/06/19	4	30.59	0	0.00	30.35	4	4,535	0.09%
2020/06/18	1	30.30	2	30.30	30.30	-1	4,557	-0.02%
2020/06/17	2	30.30	2	30.53	30.30	0	4,537	0.00%
2020/06/15	0	0.00	2	30.93	30.70	-2	4,577	-0.04%
2020/06/12	0	0.00	3	29.05	30.45	-3	4,497	-0.07%
2020/06/11	2	30.30	2	30.00	29.60	0	4,459	0.00%
2020/06/10	0	0.00	7	30.70	30.80	-7	4,402	-0.16%
2020/06/09	2	30.98	1	30.90	30.80	1	4,470	0.02%
2020/06/08	11	30.87	1	30.75	30.65	10	4,503	0.22%
2020/06/05	3	30.60	1	30.55	30.65	2	4,431	0.05%
2020/06/04	9	30.26	7	30.39	30.55	2	4,420	0.05%
2020/06/03	0	0.00	1	29.65	29.65	-1	4,252	-0.02%
2020/05/28	1	28.75	0	0.00	28.30	1	4,255	0.02%
2020/05/27	0	0.00	1	28.90	28.80	-1	4,249	-0.02%
2020/05/26	11	28.91	26	28.97	28.95	-15	4,241	-0.35%
2020/05/25	4	28.78	2	29.33	29.35	2	4,181	0.05%
2020/05/22	4	28.00	1	28.05	28.05	3	4,050	0.07%
2020/05/21	3	28.00	1	28.10	28.10	2	4,023	0.05%
2020/05/20	0	0.00	1	27.85	27.85	-1	4,022	-0.02%
2020/05/19	0	0.00	1	28.05	28.10	-1	4,008	-0.02%
2020/05/15	2	27.18	1	27.20	27.15	1	3,946	0.03%
2020/05/14	1	28.05	0	0.00	27.15	1	3,911	0.03%
2020/05/13	1	27.95	1	27.90	28.10	0	3,902	0.00%
2020/05/12	0	0.00	2	27.80	27.75	-2	3,890	-0.05%
2020/05/11	6	28.24	5	28.23	28.15	1	3,897	0.03%
2020/05/08	2	28.10	1	28.00	28.05	1	3,872	0.03%
2020/05/07	7	28.04	0	0.00	28.10	7	3,859	0.18%
2020/05/06	1	27.75	5	27.95	27.80	-4	3,840	-0.10%
2020/05/05	9	27.99	1	28.00	27.85	8	3,815	0.21%
2020/05/04	1	27.30	0	0.00	27.35	1	3,726	0.03%
2020/04/30	0	0.00	3	26.25	26.35	-3	3,590	-0.08%
2020/04/29	3	25.85	2	26.00	25.75	1	3,554	0.03%
2020/04/28	0	0.00	3	25.77	25.85	-3	3,526	-0.09%
2020/04/27	0	0.00	1	25.75	25.75	-1	3,534	-0.03%
2020/04/24	2	25.40	6	25.83	25.50	-4	3,513	-0.11%
2020/04/23	1	25.60	5	25.40	25.55	-4	3,487	-0.11%
2020/04/22	0	0.00	1	24.40	25.10	-1	3,449	-0.03%
2020/04/21	0	0.00	9	24.94	24.85	-9	3,421	-0.26%
2020/04/20	6	25.62	1	25.80	25.90	5	3,365	0.15%
2020/04/17	16	26.08	4	25.60	25.25	12	3,304	0.36%
2020/04/16	1	24.75	0	0.00	24.70	1	3,136	0.03%
2020/04/15	1	24.60	0	0.00	24.55	1	3,114	0.03%
2020/04/14	1	24.30	0	0.00	24.40	1	3,060	0.03%
2020/04/13	0	0.00	6	24.05	23.85	-6	3,036	-0.20%
2020/04/09	5	23.84	4	23.94	23.95	1	2,994	0.03%
2020/04/08	10	22.77	3	23.15	23.40	7	2,976	0.24%
2020/04/07	5	22.26	0	0.00	22.40	5	2,906	0.17%
2020/04/06	1	21.35	44	21.38	21.40	-43	2,817	-1.53%
2020/04/01	6	20.86	0	0.00	20.85	6	2,783	0.22%
2020/03/31	25	20.65	0	0.00	20.85	25	2,757	0.91%
2020/03/25	18	20.90	21	21.32	20.90	-3	2,754	-0.11%
2020/03/24	18	20.15	0	0.00	20.25	18	2,706	0.67%
2020/03/20	3	19.97	1	20.00	20.50	2	2,836	0.07%
2020/03/19	2	19.50	0	0.00	18.90	2	2,825	0.07%
2020/03/17	0	0.00	3	21.90	21.50	-3	2,823	-0.11%
2020/03/16	0	0.00	34	23.15	22.35	-34	2,763	-1.23%
2020/03/13	3	23.10	0	0.00	23.80	3	2,671	0.11%
2020/03/12	1	25.55	12	25.10	25.10	-11	2,557	-0.43%
2020/03/11	0	0.00	10	27.55	26.75	-10	2,497	-0.40%
2020/03/09	1	26.40	0	0.00	26.45	1	2,406	0.04%
2020/03/06	3	27.50	2	27.55	27.40	1	2,342	0.04%
2020/03/05	1	27.75	2	27.85	27.30	-1	2,300	-0.04%
2020/03/03	10	26.50	0	0.00	26.55	10	2,187	0.46%
2020/03/02	0	0.00	0.1	26.15	26.10	-0.1	2,165	0.00%
2020/02/25	0	0.00	8	27.70	27.55	-8	2,103	-0.38%
2020/02/24	1	27.50	0	0.00	27.55	1	2,091	0.05%
2020/02/14	8	27.55	0	0.00	27.55	8	2,024	0.40%
2020/02/13	0	0.00	5	27.65	27.20	-5	1,988	-0.25%
2020/02/12	6	27.34	0	0.00	27.40	6	1,964	0.31%
2020/02/11	1	26.90	0	0.00	26.90	1	1,937	0.05%
2020/02/07	2	26.93	0	0.00	26.85	2	1,905	0.10%
2020/02/06	4	27.06	0	0.00	27.40	4	1,885	0.21%
2020/02/03	3	25.90	0	0.00	26.10	3	1,851	0.16%
2020/01/31	15	27.60	0	0.00	27.35	15	1,831	0.82%
2020/01/30	2	27.70	0	0.00	27.20	2	1,937	0.10%
2020/01/17	0	0.00	1	29.65	29.60	-1	1,914	-0.05%
2020/01/14	0	0.00	1	29.70	29.70	-1	1,932	-0.05%
2020/01/13	0	0.00	0	29.50	29.40	0	1,931	0.00%
2020/01/09	0	0.00	2	29.60	29.20	-2	1,932	-0.10%
2020/01/07	5	29.11	0	0.00	29.10	5	1,917	0.26%
2020/01/06	1	29.80	0	0.00	29.55	1	1,896	0.05%
2020/01/03	5	30.53	2	30.65	30.40	3	1,868	0.16%
2020/01/02	10	31.70	12	31.48	31.45	-2	1,822	-0.11%
2019/12/31	0	0.00	1	30.55	30.85	-1	1,741	-0.06%
2019/12/30	2	30.63	0	0.00	30.65	2	1,724	0.12%
2019/12/27	1	30.75	0	0.00	30.80	1	1,720	0.06%
2019/12/26	0	0.00	2	30.85	30.75	-2	1,712	-0.12%
2019/12/25	1	30.40	0	0.00	30.55	1	1,689	0.06%
2019/12/24	2	30.58	3	30.95	30.40	-1	1,683	-0.06%
2019/12/23	0	0.00	1	31.45	30.75	-1	1,663	-0.06%
2019/12/20	2	30.83	1	30.95	30.70	1	1,624	0.06%
2019/12/19	2	30.23	2	30.50	30.05	0	1,510	0.00%
2019/12/18	1	30.20	0	0.00	30.10	1	1,458	0.07%
2019/12/17	0	0.00	4	29.49	30.20	-4	1,402	-0.29%
2019/12/13	0	0.00	3	28.95	28.65	-3	1,375	-0.22%
2019/12/09	0	0.00	18	28.30	28.25	-18	1,247	-1.44%
2019/12/06	0	0.00	0	28.45	28.45	0	1,248	0.00%
2019/12/04	1	27.65	0	0.00	27.70	1	1,246	0.08%
2019/12/02	0	0.00	0	27.30	27.45	0	1,287	0.00%
2019/11/29	3	27.97	0	0.00	27.60	3	1,302	0.23%
2019/11/28	1	28.20	0	0.00	27.95	1	1,334	0.07%
2019/11/27	0	0.00	2	28.20	28.05	-2	1,343	-0.15%
2019/11/25	0	0.00	0	27.75	27.75	0	1,334	0.00%
2019/11/22	0	0.00	2	27.73	27.75	-2	1,342	-0.15%
2019/11/11	2	27.40	1	27.30	27.35	1	1,445	0.07%
2019/11/08	3	27.70	0	0.00	27.75	3	1,446	0.21%
2019/11/04	0	0.00	1	28.70	28.80	-1	1,444	-0.07%
2019/11/01	0	0.00	1	28.30	28.30	-1	1,446	-0.07%
2019/10/29	1	29.05	0	0.00	28.65	1	1,472	0.07%
2019/10/04	5	28.20	0	0.00	27.85	5	1,653	0.30%
2019/09/27	1	28.05	0	0.00	27.90	1	1,657	0.06%
2019/09/23	0	0.00	10	28.85	28.85	-10	1,670	-0.60%
2019/09/20	0	0.00	7	28.75	28.80	-7	1,704	-0.41%
2019/09/19	41	28.92	19	28.68	28.60	22	1,695	1.30%
2019/09/18	10	28.25	0	0.00	28.25	10	1,605	0.62%
2019/09/12	1	28.00	0	0.00	28.00	1	1,607	0.06%
2019/09/09	1	27.95	0	0.00	27.85	1	1,629	0.06%
2019/09/04	1	27.80	0	0.00	27.85	1	1,615	0.06%
2019/09/02	1	27.20	0.1	27.60	27.45	0.9	1,606	0.06%
2019/08/28	0	0.00	0	27.20	27.10	0	1,547	0.00%
2019/08/26	5	27.00	0	0.00	26.90	5	1,539	0.32%
2019/08/22	0	0.00	0	28.00	28.00	0	1,535	0.00%
2019/08/20	0	0.00	5	27.90	27.90	-5	1,544	-0.32%
2019/08/19	3	29.30	2	29.35	29.80	1	1,512	0.07%
2019/08/16	0	0.00	0	29.15	29.05	0	1,491	0.00%
2019/08/14	1	29.15	0	0.00	29.10	1	1,465	0.07%
2019/08/12	1	29.10	0	0.00	29.05	1	1,492	0.07%
2019/08/08	0	0.00	3	28.90	28.75	-3	1,497	-0.20%
2019/08/07	1	28.90	0	0.00	28.75	1	1,503	0.07%
2019/08/06	1	28.55	0	0.00	28.90	1	1,519	0.07%
2019/08/05	0	0.00	1	29.00	28.70	-1	1,516	-0.07%
2019/08/02	0	0.00	10	29.51	29.10	-10	1,510	-0.66%
2019/08/01	4	30.08	0	0.00	29.85	4	1,504	0.27%
2019/07/30	0	0.00	7	30.30	30.35	-7	1,483	-0.47%
2019/07/24	0	0.00	2	31.73	31.55	-2	1,488	-0.13%
2019/07/23	0.1	30.85	3	30.93	30.95	-2.9	1,441	-0.20%
2019/07/12	2	29.83	0	0.00	29.75	2	1,821	0.11%
2019/07/11	0	0.00	2	29.45	29.80	-2	1,864	-0.11%
2019/07/04	2	29.10	0	0.00	29.10	2	2,436	0.08%
2019/07/03	0	0.00	1	29.35	29.10	-1	2,615	-0.04%
2019/06/27	1	28.50	0	0.00	28.50	1	2,708	0.04%
2019/05/30	2	26.90	0	0.00	26.75	2	2,973	0.07%
2019/05/28	0	0.00	3	25.80	25.80	-3	3,064	-0.10%
2019/05/27	1	26.20	0	0.00	26.30	1	3,115	0.03%
2019/05/24	2	26.35	0	0.00	26.45	2	3,142	0.06%
2019/05/21	2	27.23	0	0.00	27.45	2	3,189	0.06%
2019/05/20	1	27.00	0	0.00	26.95	1	3,191	0.03%
2019/05/17	0	0.00	1	27.80	27.35	-1	3,188	-0.03%
2019/05/03	18	31.78	12	31.50	31.70	6	3,502	0.17%
2019/05/02	3	31.50	61	31.36	31.50	-58	3,493	-1.66%
2019/04/29	2	31.65	0	0.00	31.60	2	3,527	0.06%
2019/04/24	1	32.85	0	0.00	32.00	1	3,463	0.03%
2019/04/23	5	32.75	0.1	32.40	32.50	4.9	3,400	0.15%
2019/04/22	0	0.00	2	32.60	32.75	-2	3,333	-0.06%
2019/04/19	5	31.50	0	0.00	31.60	5	3,262	0.15%
2019/04/18	2	31.30	0	0.00	30.90	2	3,215	0.06%
2019/04/17	7	32.33	0	0.00	32.00	7	3,118	0.22%
2019/04/16	0	0.00	12	32.49	32.35	-12	3,065	-0.39%
2019/04/15	2	32.35	28	31.91	32.00	-26	3,012	-0.86%
2019/04/12	0	0.00	4	31.08	30.85	-4	2,884	-0.14%
2019/04/11	5	30.12	0	0.00	30.20	5	2,805	0.18%
2019/04/10	70	31.29	0	0.00	31.40	70	2,672	2.62%
2019/04/09	21	30.31	2	30.65	31.40	19	2,513	0.76%
2019/04/08	3	29.85	0	0.00	29.70	3	2,339	0.13%
2019/03/29	1	28.40	0	0.00	28.50	1	2,191	0.05%
2019/03/28	5	28.75	0	0.00	28.40	5	2,184	0.23%
2019/03/25	0	0.00	2	29.55	29.55	-2	2,135	-0.09%
2019/03/22	2	29.95	2	29.95	29.95	0	2,122	0.00%
2019/03/21	0	29.20	0	0.00	29.20	0	2,059	0.00%
2019/03/20	0	0.00	2	28.95	28.95	-2	2,060	-0.10%
2019/03/19	0	29.20	3	29.30	29.20	-3	2,069	-0.14%
2019/03/15	1	29.20	0.2	28.80	28.70	0.9	2,063	0.04%
2019/03/08	4	28.84	0	0.00	29.00	4	2,241	0.18%
2019/03/07	1	29.20	3	29.48	29.15	-2	2,263	-0.09%
2019/03/06	0	0.00	132	29.86	29.75	-132	2,291	-5.76%	大賣/鉅額交易
2019/02/27	0	0.00	15	30.00	30.00	-15	2,197	-0.68%
2019/02/26	0.2	30.10	0	0.00	30.10	0.2	2,152	0.01%
2019/02/25	0	0.00	2	29.90	30.00	-2	2,123	-0.09%
2019/02/21	0	0.00	1	30.40	30.30	-1	2,172	-0.05%
2019/02/13	1	29.00	1	28.95	29.00	0	2,299	0.00%
2019/02/11	1	30.00	0	0.00	30.05	1	2,249	0.04%
2019/01/30	0	0.00	3	29.90	29.75	-3	2,234	-0.13%
2019/01/29	3	29.30	0	0.00	29.50	3	2,198	0.14%
2019/01/23	54	28.00	0	0.00	28.10	54	2,127	2.54%
2019/01/22	16	28.30	0	0.00	28.30	16	2,150	0.74%
2019/01/21	2	27.80	0	0.00	27.80	2	2,136	0.09%
2019/01/16	6	27.14	0	0.00	27.05	6	2,355	0.25%
2019/01/11	1	27.20	0	0.00	26.90	1	2,483	0.04%
2018/12/27	2	26.23	0	0.00	26.00	2	2,727	0.07%
2018/12/21	6	26.14	0	0.00	26.15	6	2,784	0.22%
2018/12/19	3	26.98	0	0.00	27.00	3	2,767	0.11%
2018/12/18	0	0.00	1	27.05	27.20	-1	2,763	-0.04%
2018/12/14	5	27.54	0	0.00	27.75	5	2,825	0.18%
2018/12/11	0	0.00	0	27.45	27.20	0	2,869	0.00%
2018/12/07	0	0.00	1	27.15	27.50	-1	2,923	-0.03%
2018/12/06	3	27.58	0	0.00	27.40	3	2,906	0.10%
2018/12/05	4	29.11	0	0.00	28.95	4	2,870	0.14%
2018/12/04	0	0.00	1	30.80	30.50	-1	2,815	-0.04%
2018/12/03	2	30.50	0	0.00	30.65	2	2,805	0.07%
2018/11/30	16	30.03	0	0.00	29.50	16	2,778	0.58%
2018/11/21	0	0.00	1	29.60	30.30	-1	2,803	-0.04%
2018/11/20	0	0.00	12	29.55	29.30	-12	2,757	-0.44%
2018/11/19	0	0.00	3	30.02	30.15	-3	2,732	-0.11%
2018/11/16	2	29.83	1	30.25	29.70	1	2,738	0.04%
2018/11/15	2	29.65	1	30.05	29.90	1	2,759	0.04%
2018/11/14	1	29.10	2	30.00	29.80	-1	2,760	-0.04%
2018/11/13	4	28.65	5	28.78	29.40	-1	2,715	-0.04%
2018/11/12	1	28.60	0	0.00	28.95	1	2,678	0.04%
2018/11/08	12	28.10	0	0.00	28.05	12	2,705	0.44%
2018/11/06	1	26.60	0	0.00	26.50	1	2,798	0.04%
2018/11/05	0	0.00	1	27.80	27.85	-1	2,967	-0.03%
2018/11/02	3	28.32	0	0.00	27.80	3	3,017	0.10%
2018/11/01	0	0.00	3	27.43	27.70	-3	2,999	-0.10%
2018/10/31	1	26.85	0	0.00	26.85	1	3,011	0.03%
2018/10/26	0	0.00	1	25.35	25.30	-1	3,061	-0.03%
2018/10/25	4	26.18	5	25.98	25.20	-1	3,021	-0.03%
2018/10/24	0	0.00	1	27.75	28.00	-1	2,927	-0.03%
2018/10/23	1	28.30	2	28.13	28.20	-1	2,923	-0.03%
2018/10/19	6	26.89	2	27.40	27.40	4	2,932	0.14%
2018/10/17	1	28.55	0	0.00	28.55	1	2,880	0.03%
2018/10/16	2	29.03	0	0.00	28.70	2	2,894	0.07%
2018/10/12	1	28.40	0	0.00	28.85	1	2,954	0.03%
2018/10/11	1	30.00	1	30.10	30.00	0	2,835	0.00%
2018/10/05	0	0.00	1	34.35	34.40	-1	2,951	-0.03%
2018/10/04	2	35.80	3	35.82	35.55	-1	2,931	-0.03%
2018/10/03	12	36.71	2	36.80	36.60	10	2,930	0.34%
2018/10/02	4	37.19	0	0.00	36.95	4	2,962	0.14%
2018/10/01	1	36.30	0	0.00	37.55	1	2,996	0.03%
2018/09/28	0	0.00	3	36.60	36.50	-3	3,015	-0.10%
2018/09/27	0	0.00	1	37.40	37.10	-1	3,030	-0.03%
2018/09/21	3	38.22	23	38.25	37.55	-20	3,052	-0.66%
2018/09/20	7	37.80	9	37.79	37.85	-2	3,020	-0.07%
2018/09/19	6	37.65	9	37.62	37.55	-3	3,032	-0.10%
2018/09/18	5	36.52	2	36.65	36.80	3	3,011	0.10%
2018/09/17	1	36.50	0	0.00	36.40	1	3,026	0.03%
2018/09/14	26	36.65	0	0.00	36.90	26	3,019	0.86%
2018/09/13	2	36.40	0	0.00	36.15	2	2,997	0.07%
2018/09/12	0	0.00	1	36.30	36.60	-1	3,029	-0.03%
2018/09/11	2	36.40	0	0.00	36.45	2	3,072	0.07%
2018/09/10	2	37.10	0	36.10	36.30	2	3,073	0.06%
2018/09/07	2	37.60	1	38.40	37.20	1	3,065	0.03%
2018/09/06	2	38.55	1	38.90	38.85	1	3,075	0.03%
2018/09/05	1	39.25	0	0.00	38.90	1	3,086	0.03%
2018/09/04	2	38.45	17	38.11	38.80	-15	3,099	-0.48%
2018/08/31	10	37.40	3	37.95	38.15	7	3,079	0.23%
2018/08/30	1	37.65	0	0.00	37.45	1	3,103	0.03%
2018/08/29	3	37.00	0	0.00	37.00	3	3,102	0.10%
2018/08/23	0	0.00	11	35.25	35.30	-11	3,249	-0.34%
2018/08/14	0	0.00	1	39.80	39.75	-1	3,271	-0.03%
2018/08/10	2	40.23	10	40.14	39.70	-8	3,135	-0.26%
2018/08/08	0	0.00	0.1	38.45	38.50	-0.1	2,928	0.00%
2018/07/27	1	37.75	1	37.70	37.15	0	2,927	0.00%
2018/07/23	0	0.00	1	36.25	36.35	-1	2,853	-0.04%
2018/07/18	0	0.00	1	36.60	35.85	-1	2,823	-0.04%
2018/07/16	0	0.00	1	34.60	35.65	-1	2,794	-0.04%
2018/07/13	0	0.00	1	34.20	34.20	-1	2,761	-0.04%
2018/07/06	2	32.55	4	32.49	32.65	-2	2,960	-0.07%
2018/06/26	2	34.25	0	0.00	34.15	2	3,138	0.06%
2018/06/25	3	34.38	0	0.00	34.25	3	3,128	0.10%
2018/06/22	2	34.40	0	0.00	34.20	2	3,145	0.06%
2018/06/20	0	0.00	2	34.80	34.85	-2	3,130	-0.06%
2018/06/15	0	0.00	0	36.35	36.50	0	3,167	0.00%
2018/06/11	5	36.98	0	0.00	36.85	5	3,349	0.15%
2018/06/08	1	35.95	0	0.00	35.80	1	3,497	0.03%
2018/06/04	0	0.00	1	36.10	36.10	-1	4,036	-0.02%
2018/05/31	0	0.00	3	34.80	34.65	-3	4,042	-0.07%
2018/05/29	1	35.30	0	0.00	35.40	1	3,983	0.03%
2018/05/25	0	0.00	1	35.00	35.15	-1	3,970	-0.03%
2018/05/24	0	0.00	1	34.60	34.40	-1	3,970	-0.03%
2018/05/23	0	0.00	1	35.30	35.05	-1	4,014	-0.02%
2018/05/18	0	0.00	3	35.00	35.30	-3	4,224	-0.07%
2018/05/17	0	0.00	2	35.00	35.00	-2	4,445	-0.04%
2018/05/16	0	0.00	1	35.00	35.00	-1	4,513	-0.02%
2018/05/15	0	0.00	52	35.02	35.00	-52	4,536	-1.15%
2018/05/14	1	35.45	0	0.00	35.50	1	4,615	0.02%
2018/05/10	0	0.00	400	34.22	34.30	-400	4,671	-8.56%	大賣/鉅額交易
2018/05/08	0	0.00	1	34.20	34.20	-1	4,781	-0.02%
2018/05/07	3	33.88	1	33.75	33.90	2	4,826	0.04%
2018/05/04	1	33.50	0	0.00	33.55	1	4,839	0.02%
2018/04/25	2	32.40	1	32.90	32.70	1	6,179	0.02%
2018/04/24	2	32.73	2	33.75	32.85	0	6,222	0.00%
2018/04/23	2	34.05	4	34.18	34.00	-2	6,272	-0.03%
2018/04/20	0	0.00	3	36.23	35.65	-3	6,335	-0.05%
2018/04/19	2	36.15	3	36.30	36.50	-1	6,414	-0.02%
2018/04/18	5	36.30	1	36.15	36.20	4	6,525	0.06%
2018/04/17	1	35.50	7	35.70	36.00	-6	6,588	-0.09%
2018/04/16	2	34.98	34	35.05	35.00	-32	6,590	-0.49%
2018/04/13	6	36.34	2	36.15	36.20	4	6,749	0.06%
2018/04/12	3	37.43	10	36.95	36.95	-7	6,811	-0.10%
2018/04/11	5	38.01	0	0.00	37.50	5	6,797	0.07%
2018/04/10	5	38.03	15	37.80	37.70	-10	6,837	-0.15%
2018/04/09	47	38.95	0	0.00	38.90	47	6,836	0.69%
2018/04/02	0	0.00	2	38.00	38.00	-2	6,852	-0.03%
2018/03/31	1	38.10	4	38.25	37.90	-3	6,893	-0.04%
2018/03/30	4	38.20	1	38.75	38.15	3	7,000	0.04%
2018/03/29	0	0.00	1	37.75	37.70	-1	7,189	-0.01%
2018/03/28	0	0.00	2	37.65	37.55	-2	7,406	-0.03%
2018/03/27	4	38.04	4	38.28	37.85	0	7,408	0.00%
2018/03/26	2	37.40	1	37.65	37.70	1	7,413	0.01%
2018/03/23	2	37.15	8	36.59	37.20	-6	7,427	-0.08%
2018/03/22	1	38.00	0.1	37.85	37.85	0.9	7,406	0.01%
2018/03/21	2	37.58	0	0.00	37.60	2	7,386	0.03%
2018/03/20	10	38.10	0	0.00	37.90	10	7,407	0.13%
2018/03/16	16	38.19	2	37.90	37.90	14	7,473	0.19%
2018/03/14	252	39.77	5	39.55	39.80	247	7,379	3.35%	大買/鉅額交易
2018/03/13	9	38.41	18	38.30	38.80	-9	7,255	-0.12%
2018/03/12	13	37.98	0	0.00	37.95	13	7,125	0.18%
2018/03/09	9	37.37	2	37.50	37.15	7	6,989	0.10%
2018/03/07	2	36.25	2	36.00	35.60	0	7,052	0.00%
2018/03/06	5	35.35	0	0.00	35.05	5	7,139	0.07%
2018/03/05	0	0.00	5	34.80	34.80	-5	7,267	-0.07%
2018/03/01	0	0.00	5	35.50	35.85	-5	7,611	-0.07%
2018/02/23	0	0.00	10	35.60	35.90	-10	7,768	-0.13%
2018/02/22	1	34.70	0	0.00	34.85	1	7,950	0.01%
2018/02/21	5	33.70	5	33.80	34.95	0	8,019	0.00%
2018/02/12	2	32.00	5	31.90	32.10	-3	8,202	-0.04%
2018/02/09	24	30.97	7	30.80	31.05	17	8,523	0.20%
2018/02/08	2	33.58	6	32.93	33.40	-4	8,495	-0.05%
2018/02/07	0	0.00	1	35.60	35.00	-1	8,611	-0.01%
2018/02/06	8	34.48	4	35.58	34.30	4	8,842	0.05%
2018/02/05	0	0.00	1	36.15	37.50	-1	8,928	-0.01%
2018/02/02	0	0.00	6	37.84	37.25	-6	9,186	-0.07%
2018/02/01	1	38.10	0	0.00	37.70	1	9,589	0.01%
2018/01/31	0	0.00	5	36.90	38.35	-5	9,867	-0.05%
2018/01/30	2	37.85	0	0.00	37.90	2	9,838	0.02%
2018/01/26	5	38.50	1	38.90	38.90	4	9,919	0.04%
2018/01/25	2	39.08	3	38.87	38.45	-1	10,086	-0.01%
2018/01/24	5	38.95	0	0.00	39.45	5	10,143	0.05%
2018/01/23	3	38.70	5	38.73	38.60	-2	10,065	-0.02%
2018/01/22	4	39.05	5	39.32	39.45	-1	9,953	-0.01%
2018/01/19	55	41.24	41	41.20	40.05	14	9,770	0.14%
2018/01/18	5	40.30	5	40.13	39.65	0	8,844	0.00%
2018/01/17	5	40.21	8	40.21	39.85	-3	8,799	-0.03%
2018/01/16	230	41.31	20	40.87	41.00	210	8,745	2.40%	大買/鉅額交易
2018/01/15	5	40.78	6	41.18	40.40	-1	8,718	-0.01%
2018/01/12	8	40.69	33	40.72	40.50	-25	8,620	-0.29%
2018/01/11	223	40.46	10	40.75	41.25	213	8,492	2.51%	大買/鉅額交易
2018/01/10	23	39.68	4	39.75	39.70	19	8,375	0.23%
2018/01/09	35	40.30	16	40.32	39.80	19	8,309	0.23%
2018/01/08	16	38.90	3	39.03	39.00	13	8,051	0.16%
2018/01/05	1	38.35	0	0.00	38.15	1	7,944	0.01%
2018/01/04	2	38.53	0	0.00	38.10	2	7,971	0.03%