欣銓 (3264)-永豐金-中壢券商分點個股進出

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
72.5
漲跌
▲1.5
漲幅
+2.11%
成交量
7,858張
產業
上櫃半導體類股
965人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－永豐金-中壢券商分點個股進出

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

永豐金-中壢券商分點個股進出
永豐金-中壢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
2024/05/15	0	0.00	4	73.05	72.70	-4	7,338	-0.05%
2024/05/13	1	72.90	0	0.00	73.00	1	7,428	0.01%
2024/05/10	0	0.00	1	72.60	72.60	-1	7,486	-0.01%
2024/05/09	1	72.00	2	71.80	71.70	-1	7,538	-0.01%
2024/05/08	0	0.00	1	72.10	73.00	-1	7,518	-0.01%
2024/05/07	3	72.03	1	72.00	72.50	2	7,515	0.03%
2024/05/06	2	71.90	0	0.00	72.00	2	7,494	0.03%
2024/05/03	1	72.80	6	72.92	72.60	-5	7,545	-0.07%
2024/05/02	3	73.10	0	0.00	73.40	3	7,588	0.04%
2024/04/30	0	0.00	5	73.04	73.30	-5	7,628	-0.07%
2024/04/29	7	73.00	18.1	72.15	72.30	-11.1	7,587	-0.15%
2024/04/26	1	77.50	2	78.10	77.50	-1	7,457	-0.01%
2024/04/25	6	78.80	4	78.85	78.40	2	7,534	0.03%
2024/04/24	3	78.13	3	79.27	79.30	0	7,617	0.00%
2024/04/23	1.6	77.19	0	0.00	77.70	1.6	7,676	0.02%
2024/04/22	0	0.00	2	77.90	77.70	-2	7,751	-0.03%
2024/04/19	3	79.37	0	0.00	79.80	3	7,664	0.04%
2024/04/16	1	78.20	0.1	79.50	78.30	0.9	7,749	0.01%
2024/04/15	0	0.00	1	78.90	79.00	-1	7,718	-0.01%
2024/04/12	1	80.50	0	0.00	79.30	1	7,741	0.01%
2024/04/11	2	79.30	2	79.70	80.00	0	7,753	0.00%
2024/04/10	2	81.05	1	82.20	79.50	1	7,790	0.01%
2024/04/09	3	81.13	0.1	80.80	80.80	2.9	7,710	0.04%
2024/04/08	1.2	81.22	1	81.20	81.50	0.2	7,808	0.00%
2024/04/03	1	81.90	0	0.00	81.30	1	7,877	0.01%
2024/04/01	15	82.98	2	82.65	82.60	13	7,925	0.16%
2024/03/29	29	83.02	38	83.18	83.60	-9	7,995	-0.11%
2024/03/28	8	83.81	14	84.33	82.30	-6	7,756	-0.08%
2024/03/27	6	82.00	8	82.84	84.00	-2	7,619	-0.03%
2024/03/26	18.1	80.07	2	80.15	79.80	16	7,533	0.21%
2024/03/25	17.2	81.23	10	81.34	81.50	7.2	7,534	0.09%
2024/03/22	4.8	81.87	2	82.20	81.90	2.8	7,656	0.04%
2024/03/21	1	85.60	1	85.50	85.80	0	7,676	0.00%
2024/03/20	7	86.70	66	86.43	85.00	-59	7,656	-0.77%
2024/03/19	65.1	85.53	24	81.91	85.60	41.1	7,407	0.55%
2024/03/18	24.1	80.76	10	80.06	80.90	14.1	7,155	0.20%
2024/03/15	0	0.00	1	76.90	76.80	-1	7,097	-0.01%
2024/03/14	2	76.45	0	0.00	76.10	2	7,092	0.03%
2024/03/13	2	78.10	1	78.50	77.80	1	7,099	0.01%
2024/03/12	2	77.10	5	78.48	77.60	-3	7,120	-0.04%
2024/03/11	2	78.25	3	77.37	77.00	-1	7,290	-0.01%
2024/03/08	7	79.31	11	79.70	79.10	-4	7,393	-0.05%
2024/03/07	4	77.70	6	78.05	78.60	-2	7,435	-0.03%
2024/03/05	3	75.80	8	76.96	76.60	-5	7,364	-0.07%
2024/03/04	8	75.73	18	75.23	76.10	-10	7,230	-0.14%
2024/03/01	1	72.30	1	72.80	72.70	0	7,016	0.00%
2024/02/29	5	71.00	0	0.00	71.00	5	6,895	0.07%
2024/02/26	7	72.89	2	72.70	72.50	5	6,876	0.07%
2024/02/23	5	74.34	1	75.40	74.10	4	6,867	0.06%
2024/02/22	0	0.00	1	74.40	74.80	-1	6,855	-0.01%
2024/02/19	2	73.60	2	74.10	74.10	0	6,814	0.00%
2024/02/16	3	74.03	0	0.00	73.90	3	6,785	0.04%
2024/02/15	0	0.00	5	73.24	74.00	-5	6,735	-0.07%
2024/02/05	0	0.00	2	71.80	71.80	-2	6,765	-0.03%
2024/02/02	3	71.87	0	0.00	71.80	3	6,752	0.04%
2024/02/01	2	72.90	1	72.60	73.00	1	6,716	0.01%
2024/01/30	0	0.00	1	74.10	74.10	-1	6,767	-0.01%
2024/01/26	1	74.70	1	73.90	73.70	0	6,939	0.00%
2024/01/23	1	75.20	0	75.20	75.20	1	7,008	0.01%
2024/01/22	1	75.50	1	75.60	75.70	0	6,986	0.00%
2024/01/19	6	74.95	7	75.40	75.30	-1	7,183	-0.01%
2024/01/18	1	74.20	8	72.96	74.30	-7	7,100	-0.10%
2024/01/17	0	0.00	9	72.90	72.90	-9	7,019	-0.13%
2024/01/16	12	72.91	8	73.08	73.20	4	6,960	0.06%
2024/01/12	2	69.80	0	0.00	71.50	2	6,964	0.03%
2024/01/11	5	70.64	9	71.90	70.60	-4	6,927	-0.06%
2024/01/10	15	71.80	7	70.87	71.80	8	6,867	0.12%
2024/01/09	0	0.00	1	71.50	71.00	-1	6,789	-0.01%
2024/01/08	1	71.60	1	71.50	71.20	0	6,765	0.00%
2024/01/05	1	72.20	4	72.05	72.10	-3	6,772	-0.04%
2024/01/04	0	0.00	2	71.80	72.80	-2	6,733	-0.03%
2024/01/03	5	72.46	10.1	72.40	72.40	-5.1	6,664	-0.08%
2024/01/02	12	73.28	2	73.10	73.30	10	6,628	0.15%
2023/12/29	1	73.40	0	0.00	74.00	1	6,534	0.02%
2023/12/28	0	0.00	4	74.58	73.90	-4	6,491	-0.06%
2023/12/27	16	74.59	0	0.00	74.60	16	6,507	0.25%
2023/12/25	7	73.70	1	73.10	72.90	6	6,440	0.09%
2023/12/22	1	75.10	1	75.20	75.20	0	6,332	0.00%
2023/12/21	1	75.50	1	75.00	74.70	0	6,267	0.00%
2023/12/20	2	76.40	0	0.00	76.10	2	6,188	0.03%
2023/12/19	7	76.51	0	0.00	76.80	7	6,160	0.11%
2023/12/18	3	78.63	0.3	79.18	78.50	2.7	6,053	0.04%
2023/12/15	4	82.13	4.1	82.58	81.00	-0.1	6,103	0.00%
2023/12/14	1	81.40	3	81.94	82.00	-2	6,079	-0.03%
2023/12/13	13	81.64	12.1	80.37	80.40	0.9	6,085	0.01%
2023/12/12	3	79.93	3	80.33	80.60	0	6,078	0.00%
2023/12/11	0	0.00	2	78.85	78.60	-2	6,141	-0.03%
2023/12/08	0	0.00	1	78.30	77.90	-1	6,309	-0.02%
2023/12/07	2	77.65	46	77.98	77.50	-44	6,546	-0.67%
2023/12/06	46.1	79.82	1	79.20	79.80	45.1	6,603	0.68%
2023/12/05	1.1	76.60	0	0.00	76.40	1.1	6,492	0.02%
2023/12/04	18.2	77.37	22	77.98	77.50	-3.8	6,460	-0.06%
2023/12/01	6.1	72.81	10	72.86	74.40	-3.9	6,201	-0.06%
2023/11/30	9.1	71.33	5	71.06	70.40	4.1	6,133	0.07%
2023/11/29	0	0.00	1	70.30	70.40	-1	6,106	-0.02%
2023/11/28	0	0.00	1	69.10	69.60	-1	6,162	-0.02%
2023/11/27	0	0.00	3	69.17	68.70	-3	6,174	-0.05%
2023/11/24	1	69.20	0	0.00	69.30	1	6,227	0.02%
2023/11/22	1	70.10	0	0.00	70.20	1	6,305	0.02%
2023/11/21	1	69.90	1	68.70	68.90	0	6,298	0.00%
2023/11/16	0	68.55	1	68.80	68.70	-1	6,524	-0.02%
2023/11/13	1	68.40	1	69.30	69.10	0	6,486	0.00%
2023/11/08	1	68.30	0	0.00	67.60	1	6,440	0.02%
2023/11/03	0	0.00	1	66.90	66.90	-1	6,306	-0.02%
2023/11/02	0	0.00	1	65.30	66.00	-1	6,288	-0.02%
2023/11/01	1	65.00	0	0.00	64.80	1	6,320	0.02%
2023/10/31	0	0.00	1	65.30	65.00	-1	6,313	-0.02%
2023/10/27	2	64.45	2	65.95	64.00	0	6,470	0.00%
2023/10/26	0	64.60	0	0.00	64.30	0	6,517	0.00%
2023/10/25	0	0.00	2	65.15	64.90	-2	6,834	-0.03%
2023/10/24	1	64.70	0	0.00	64.60	1	6,896	0.01%
2023/10/23	2	65.25	1	65.30	64.20	1	6,867	0.01%
2023/10/20	2	64.85	5	64.70	65.00	-3	6,837	-0.04%
2023/10/18	0	62.70	0	0.00	62.70	0	6,961	0.00%
2023/10/05	0	0.00	1	62.60	62.80	-1	7,650	-0.01%
2023/10/04	1	61.00	0	0.00	62.00	1	7,686	0.01%
2023/09/27	1	61.70	0	0.00	61.80	1	7,733	0.01%
2023/09/26	1	62.60	0	0.00	62.20	1	7,868	0.01%
2023/09/25	0	63.40	0	0.00	63.20	0	7,928	0.00%
2023/09/21	2	63.70	0	0.00	63.30	2	7,989	0.03%
2023/09/20	4	65.60	1	67.10	65.00	3	8,003	0.04%
2023/09/19	0	0.00	1	68.00	67.80	-1	7,885	-0.01%
2023/09/18	12	68.69	11	68.31	67.30	1	7,881	0.01%
2023/09/15	0	0.00	2	68.65	68.40	-2	7,932	-0.03%
2023/09/14	1	69.60	1.2	68.50	68.30	-0.2	8,033	0.00%
2023/09/13	5	68.58	60	68.23	69.30	-55	8,128	-0.68%
2023/09/12	55.2	68.18	5	68.26	68.20	50.2	8,139	0.62%
2023/09/11	0	0.00	1	67.00	65.60	-1	8,096	-0.01%
2023/09/08	4	66.13	10	65.77	65.80	-6	8,040	-0.07%
2023/09/07	4	65.83	4	66.15	65.00	0	8,038	0.00%
2023/09/06	2	65.05	4	65.02	65.00	-2	7,993	-0.03%
2023/09/05	1	63.40	0	0.00	64.40	1	7,953	0.01%
2023/09/04	4	63.08	1	62.30	63.30	3	7,886	0.04%
2023/09/01	2	62.80	1	62.90	62.70	1	7,876	0.01%
2023/08/31	0	0.00	1	61.90	62.50	-1	7,809	-0.01%
2023/08/30	1	62.00	0	0.00	62.00	1	7,806	0.01%
2023/08/28	1	61.60	0	0.00	61.10	1	7,794	0.01%
2023/08/24	6	62.17	4	61.45	61.40	2	7,713	0.03%
2023/08/23	2	60.90	4	59.45	60.90	-2	7,717	-0.03%
2023/08/22	2	58.80	1	59.40	58.80	1	7,816	0.01%
2023/08/21	0	0.00	3	58.73	58.60	-3	7,815	-0.04%
2023/08/18	1	58.60	1	59.40	58.20	0	7,805	0.00%
2023/08/17	0	0.00	1	58.90	59.00	-1	7,784	-0.01%
2023/08/15	6	57.62	1	58.60	58.40	5	7,789	0.06%
2023/08/14	7	56.59	12	57.46	57.30	-5	7,782	-0.06%
2023/08/11	5	59.22	0	0.00	58.80	5	7,709	0.06%
2023/08/10	6	59.60	4	59.60	59.50	2	7,662	0.03%
2023/08/09	7	60.61	2	60.60	60.70	5	7,615	0.07%
2023/08/08	1	60.50	1	61.70	60.80	0	7,593	0.00%
2023/08/07	4	61.30	3	61.67	61.70	1	7,542	0.01%
2023/08/04	1	59.90	1	60.40	60.80	0	7,438	0.00%
2023/08/02	0	0.00	2	60.85	60.40	-2	7,414	-0.03%
2023/08/01	3	60.63	1	61.10	60.70	2	7,291	0.03%
2023/07/31	8	62.81	73	65.06	61.70	-65	7,170	-0.91%
2023/07/28	74	64.02	28	63.92	64.10	46	6,834	0.67%
2023/07/27	4.2	60.71	1	60.80	61.50	3.2	6,461	0.05%
2023/07/26	0	0.00	2	61.55	61.40	-2	6,392	-0.03%
2023/07/25	1	61.80	0	0.00	62.40	1	6,388	0.02%
2023/07/24	5.8	61.89	2	62.40	61.80	3.8	6,360	0.06%
2023/07/21	7	62.60	1	62.70	63.30	6	6,277	0.10%
2023/07/20	3	63.10	1	62.70	63.90	2	6,173	0.03%
2023/07/19	5	63.66	8	64.41	63.50	-3	6,018	-0.05%
2023/07/17	0	0.00	3	61.90	62.30	-3	5,787	-0.05%
2023/07/14	3	61.27	9	63.00	61.10	-6	5,768	-0.10%
2023/07/13	14	62.00	5	62.00	62.00	9	5,679	0.16%
2023/07/12	0	0.00	2	61.30	60.70	-2	5,566	-0.04%
2023/07/11	2	61.00	2	61.25	61.40	0	5,602	0.00%
2023/07/10	1	60.10	1	61.30	60.90	0	5,564	0.00%
2023/07/07	0	0.00	1	60.40	60.40	-1	5,564	-0.02%
2023/07/06	3	61.10	0	0.00	61.00	3	5,565	0.05%
2023/07/05	6	62.73	61	63.19	62.40	-55	5,534	-0.99%
2023/07/04	59	62.90	4	63.18	62.90	55	5,450	1.01%
2023/07/03	3	61.60	0	0.00	61.40	3	5,325	0.06%
2023/06/29	2	60.40	28	60.12	60.30	-26	5,241	-0.50%
2023/06/28	16	61.66	0	0.00	61.10	16	5,207	0.31%
2023/06/27	19	61.05	0	0.00	60.40	19	5,197	0.37%
2023/06/26	7	59.36	4	58.90	59.60	3	5,216	0.06%
2023/06/21	1	60.10	2	60.30	60.20	-1	5,152	-0.02%
2023/06/20	3	62.17	35	62.50	61.70	-32	5,035	-0.64%
2023/06/19	32	65.53	7	64.71	65.50	25	4,856	0.51%
2023/06/16	9	63.86	8	64.18	64.00	1	4,636	0.02%
2023/06/15	2	62.50	12	62.68	63.90	-10	4,478	-0.22%
2023/06/14	1	61.10	3	61.60	61.40	-2	4,336	-0.05%
2023/06/13	2	60.00	0	0.00	60.50	2	4,458	0.04%
2023/06/12	1	59.00	0	0.00	59.30	1	4,532	0.02%
2023/06/09	1	60.00	3	59.97	60.20	-2	4,588	-0.04%
2023/06/07	3	58.97	1	59.10	59.10	2	4,715	0.04%
2023/06/06	6	58.50	0	0.00	58.70	6	4,764	0.13%
2023/06/05	0	0.00	2	58.60	58.80	-2	4,956	-0.04%
2023/06/01	1	57.70	3	57.70	58.10	-2	5,147	-0.04%
2023/05/29	0	0.00	91	58.46	58.40	-91	5,167	-1.76%
2023/05/26	1	56.50	60	57.10	57.40	-59	5,104	-1.16%
2023/05/11	20	53.45	0	0.00	53.30	20	5,274	0.38%
2023/05/10	0	0.00	12	53.77	53.70	-12	5,350	-0.22%
2023/05/05	0	53.80	0	0.00	53.90	0	5,402	0.00%
2023/05/02	1	54.00	0	0.00	53.90	1	5,576	0.02%
2023/04/28	20	53.60	0	0.00	54.00	20	5,670	0.35%
2023/04/25	20	52.60	0	0.00	53.00	20	5,641	0.35%
2023/04/24	8	53.90	9	54.59	54.40	-1	5,588	-0.02%
2023/04/21	21	54.84	0	0.00	54.60	21	5,579	0.38%
2023/04/20	10	55.60	4	55.90	55.80	6	5,528	0.11%
2023/04/19	30	56.50	0	0.00	56.50	30	5,485	0.55%
2023/04/18	0	0.00	7	58.00	57.20	-7	5,428	-0.13%
2023/04/17	1	57.60	3	57.80	57.60	-2	5,417	-0.04%
2023/04/14	10	57.30	0	0.00	57.40	10	5,383	0.19%
2023/04/11	0	57.80	12	58.38	58.30	-12	5,258	-0.23%
2023/04/10	5	57.50	0	0.00	57.40	5	5,226	0.10%
2023/04/07	1	58.50	0	0.00	58.00	1	5,191	0.02%
2023/04/06	0	0.00	22	58.23	58.30	-22	5,139	-0.43%
2023/03/31	0	0.00	16	57.96	57.50	-16	5,082	-0.31%
2023/03/30	3	56.73	0	0.00	57.40	3	5,037	0.06%
2023/03/29	1	56.00	0.1	56.50	56.00	0.9	5,003	0.02%
2023/03/28	14	55.91	2.1	56.34	56.10	11.9	4,986	0.24%
2023/03/27	26	56.80	1	56.70	56.70	25	4,901	0.51%
2023/03/23	22	57.36	20	58.25	58.40	2	4,764	0.04%
2023/03/22	16	57.75	0	0.00	57.70	16	4,696	0.34%
2023/03/21	0	0.00	10	57.60	58.00	-10	4,642	-0.22%
2023/03/20	22	57.61	21	58.44	57.60	1	4,600	0.02%
2023/03/17	2	57.55	22	57.56	57.70	-20	4,536	-0.44%
2023/03/16	45	57.35	41	58.78	57.20	4	4,434	0.09%
2023/03/15	49	58.62	35	58.49	58.50	14	4,213	0.33%
2023/03/14	36	57.58	23	57.87	57.30	13	4,080	0.32%
2023/03/13	14	57.35	4	57.10	57.40	10	3,957	0.25%
2023/03/10	7.1	57.25	6	57.30	56.50	1.1	3,845	0.03%
2023/03/09	13	59.30	0	0.00	59.40	13	3,717	0.35%
2023/03/08	11.1	59.70	12	59.19	59.60	-0.9	3,611	-0.02%
2023/03/07	16	58.76	8	58.99	58.90	8	3,442	0.23%
2023/03/06	1	57.10	5	57.00	56.90	-4	3,315	-0.12%
2023/03/03	1	56.20	0	0.00	56.40	1	3,276	0.03%
2023/02/24	2.2	56.60	1	56.80	56.10	1.2	3,275	0.04%
2023/02/23	0	0.00	2	56.00	56.10	-2	3,201	-0.06%
2023/02/16	0	0.00	2	54.70	54.30	-2	3,295	-0.06%
2023/02/06	0	0.00	1	55.50	55.50	-1	3,626	-0.03%
2023/02/03	0	0.00	2	55.20	55.10	-2	3,748	-0.05%
2023/02/02	0	0.00	5	55.02	54.70	-5	3,735	-0.13%
2023/02/01	1	53.40	2	53.45	53.90	-1	3,795	-0.03%
2023/01/31	1	52.70	0	0.00	52.70	1	3,740	0.03%
2023/01/30	1	52.50	5	52.50	53.00	-4	3,744	-0.11%
2023/01/17	1	51.30	0	0.00	51.10	1	3,697	0.03%
2023/01/16	1	50.90	2	51.10	50.90	-1	3,724	-0.03%
2023/01/11	1	50.60	0	0.00	50.50	1	3,854	0.03%
2023/01/10	0	0.00	0.1	50.90	50.80	-0.1	3,918	0.00%
2023/01/09	0	0.00	2	51.00	50.90	-2	3,945	-0.05%
2023/01/06	0	0.00	1	49.95	50.10	-1	3,930	-0.03%
2022/12/28	1	48.20	0	0.00	48.20	1	4,116	0.02%
2022/12/26	0	0.00	2	49.55	49.55	-2	4,157	-0.05%
2022/12/22	1	51.00	0	0.00	50.30	1	4,214	0.02%
2022/12/21	0	0.00	1	49.05	49.90	-1	4,223	-0.02%
2022/12/20	2	49.10	0	0.00	48.20	2	4,195	0.05%
2022/12/09	1	50.50	0	50.90	50.30	1	4,294	0.02%
2022/12/07	1	50.50	13	50.38	50.10	-12	4,324	-0.28%
2022/12/06	3	50.73	0	0.00	50.60	3	4,321	0.07%
2022/12/05	0	0.00	4	52.15	52.10	-4	4,321	-0.09%
2022/12/01	1	50.60	4	50.50	50.30	-3	4,376	-0.07%
2022/11/30	1	49.80	1	49.80	49.80	0	4,355	0.00%
2022/11/28	0	0.00	1	49.80	49.65	-1	4,372	-0.02%
2022/11/25	1	50.10	1	49.90	50.10	0	4,293	0.00%
2022/11/24	6	49.20	4.8	49.07	49.25	1.2	4,259	0.03%
2022/11/23	0	0.00	4	50.00	50.10	-4	4,175	-0.10%
2022/11/21	4	50.00	0	0.00	50.10	4	4,172	0.10%
2022/11/17	0	0.00	1	50.10	50.30	-1	4,147	-0.02%
2022/11/16	0	0.00	5	49.72	50.00	-5	4,132	-0.12%
2022/11/14	1	48.60	0	0.00	48.70	1	4,045	0.02%
2022/11/11	13	48.27	12.3	48.12	48.35	0.7	3,975	0.02%
2022/11/10	0	0.00	9	46.57	46.75	-9	3,816	-0.24%
2022/11/08	0	0.00	3	45.40	45.30	-3	3,716	-0.08%
2022/11/07	3	44.90	0	0.00	44.85	3	3,619	0.08%
2022/11/02	13	44.21	7	43.90	43.85	6	3,611	0.17%
2022/11/01	6	43.48	7	43.83	43.95	-1	3,661	-0.03%
2022/10/31	0	0.00	2	42.00	41.85	-2	3,563	-0.06%
2022/10/28	6	42.60	6	42.48	41.65	0	3,615	0.00%
2022/10/27	1	40.00	1	40.30	40.60	0	3,500	0.00%
2022/10/26	1	40.15	9	39.85	39.70	-8	3,520	-0.23%
2022/10/25	6	39.84	13	40.11	39.75	-7	3,551	-0.20%
2022/10/24	2	39.70	7	39.93	39.70	-5	3,576	-0.14%
2022/10/21	8	38.62	8	38.78	38.70	0	3,586	0.00%
2022/10/20	10	38.41	8	38.54	38.85	2	3,572	0.06%
2022/10/19	14	39.82	0	0.00	39.30	14	3,566	0.39%
2022/10/18	1	39.70	1	41.40	40.15	0	3,549	0.00%
2022/10/17	0	0.00	16	40.14	40.85	-16	3,529	-0.45%
2022/10/14	2	39.80	0	0.00	40.70	2	3,541	0.06%
2022/10/12	5	40.43	0	0.00	40.15	5	3,611	0.14%
2022/10/11	12	42.40	0	0.00	41.00	12	3,652	0.33%
2022/10/05	9	44.18	9	44.05	43.60	0	3,719	0.00%
2022/10/03	0	0.00	12	42.87	42.50	-12	3,799	-0.32%
2022/09/30	1	39.45	0	0.00	41.80	1	3,847	0.03%
2022/09/29	0	0.00	3	40.87	40.90	-3	3,860	-0.08%
2022/09/28	0	0.00	12	40.84	39.40	-12	3,851	-0.31%
2022/09/26	5	41.80	2	41.20	40.65	3	3,860	0.08%
2022/09/22	1	43.70	1	43.50	43.80	0	3,907	0.00%
2022/09/21	11	43.37	0	0.00	43.20	11	3,920	0.28%
2022/09/16	1	45.90	1	45.50	45.00	0	3,966	0.00%
2022/09/15	2	45.98	0	0.00	46.10	2	4,002	0.05%
2022/09/13	1	46.50	1	46.80	46.70	0	4,061	0.00%
2022/09/12	6	46.62	67	46.88	46.65	-61	4,086	-1.49%
2022/09/08	59	45.94	1	46.00	46.00	58	4,072	1.42%
2022/09/07	2	42.75	0	0.00	42.65	2	4,050	0.05%
2022/09/06	0	0.00	21	42.93	43.25	-21	4,107	-0.51%
2022/09/05	1	45.20	0	0.00	43.50	1	4,158	0.02%
2022/09/02	1	45.30	0	0.00	45.60	1	4,154	0.02%
2022/09/01	1	45.35	0	0.00	45.40	1	4,189	0.02%
2022/08/30	15	45.10	1	45.30	44.95	14	4,227	0.33%
2022/08/29	2	44.73	0	0.00	44.80	2	4,249	0.05%
2022/08/26	2	46.45	0	0.00	45.55	2	4,283	0.05%
2022/08/25	2	45.80	0	0.00	46.10	2	4,437	0.05%
2022/08/23	0	0.00	5	44.65	44.50	-5	4,650	-0.11%
2022/08/18	1	45.20	0	0.00	45.65	1	4,581	0.02%
2022/08/17	2	46.23	1	46.05	45.85	1	4,553	0.02%
2022/08/16	1	45.35	0	0.00	45.60	1	4,514	0.02%
2022/08/15	9	44.76	4	44.96	44.95	5	4,458	0.11%
2022/08/12	1	44.25	1.1	44.15	44.10	-0.1	4,395	0.00%
2022/08/11	2.1	43.36	0	0.00	43.50	2.1	4,350	0.05%
2022/08/10	1	43.05	0	43.10	43.00	1	4,290	0.02%
2022/08/09	0	0.00	24	43.35	43.50	-24	4,269	-0.56%
2022/08/08	26	43.44	33	42.64	43.50	-7	4,212	-0.17%
2022/08/04	3	40.98	2	41.15	41.00	1	4,032	0.02%
2022/08/02	1	40.40	0	0.00	40.00	1	3,873	0.03%
2022/08/01	30	41.32	0	0.00	41.20	30	3,837	0.78%
2022/07/29	2	40.80	1	40.95	41.15	1	3,775	0.03%
2022/07/28	0	0.00	5	39.55	39.90	-5	3,698	-0.14%
2022/07/27	5	38.55	2	38.90	39.40	3	3,638	0.08%
2022/07/26	1	38.55	0	0.00	38.30	1	3,615	0.03%
2022/07/20	0	0.00	7	40.06	39.60	-7	3,490	-0.20%
2022/07/19	0	0.00	1	38.60	38.60	-1	3,402	-0.03%
2022/07/18	0	0.00	3	38.18	38.70	-3	3,375	-0.09%
2022/07/15	3	36.55	0	0.00	37.55	3	3,286	0.09%
2022/07/14	2	35.60	0	0.00	36.25	2	3,222	0.06%
2022/07/13	0	0.00	1	35.85	35.75	-1	3,171	-0.03%
2022/07/12	3	35.15	2	35.10	34.85	1	3,135	0.03%
2022/07/11	4	37.34	0	0.00	36.60	4	3,088	0.13%
2022/07/08	18	36.37	2	36.85	37.25	16	3,019	0.53%
2022/07/04	11	34.79	0	0.00	34.55	11	2,940	0.37%
2022/07/01	2	35.03	0	0.00	34.55	2	2,934	0.07%
2022/06/23	2	38.00	0	0.00	38.55	2	2,726	0.07%
2022/06/22	1	40.20	0	0.00	39.00	1	2,673	0.04%
2022/06/20	1	42.00	0	0.00	40.35	1	2,576	0.04%
2022/06/17	0	0.00	6	44.12	43.10	-6	2,524	-0.24%
2022/06/16	0	0.00	1	47.80	44.70	-1	2,470	-0.04%
2022/06/15	1	50.10	0	0.00	49.75	1	2,387	0.04%
2022/06/13	1	50.30	2	50.20	50.00	-1	2,307	-0.04%
2022/06/10	3	50.73	31	51.10	51.10	-28	2,266	-1.24%
2022/06/07	1	50.20	0	0.00	50.00	1	2,161	0.05%
2022/06/02	33	50.50	5	50.44	50.40	28	2,125	1.32%
2022/06/01	4	49.63	13	48.87	49.60	-9	1,963	-0.46%
2022/05/31	10	48.17	1	48.20	48.25	9	1,806	0.50%
2022/05/30	0	0.00	11	46.28	47.40	-11	1,732	-0.63%
2022/05/24	2	44.73	0	0.00	44.40	2	1,800	0.11%
2022/05/23	2	45.20	0	0.00	45.05	2	1,811	0.11%
2022/05/16	0	0.00	1	44.85	44.80	-1	1,936	-0.05%
2022/05/12	7	43.41	0	0.00	43.15	7	1,991	0.35%
2022/05/04	0	0.00	2	44.80	44.75	-2	2,204	-0.09%
2022/04/27	1	42.70	0.5	42.35	42.85	0.5	2,343	0.02%
2022/04/26	1	44.10	0	0.00	44.00	1	2,325	0.04%
2022/04/25	2	44.68	0	0.00	44.80	2	2,317	0.09%
2022/04/20	0	0.00	1	47.30	47.10	-1	2,418	-0.04%
2022/04/18	2	45.45	0	0.00	45.65	2	2,511	0.08%
2022/04/15	1	46.75	0	0.00	46.10	1	2,537	0.04%
2022/04/13	1	46.10	0	0.00	46.55	1	2,640	0.04%
2022/04/12	3	46.03	0	0.00	46.10	3	2,646	0.11%
2022/04/11	1	48.00	0	0.00	47.60	1	2,621	0.04%
2022/03/22	0	0.00	1	50.10	50.20	-1	2,784	-0.04%
2022/03/21	1	50.60	0	0.00	50.30	1	2,829	0.04%
2022/03/17	1	50.50	0	0.00	50.30	1	2,898	0.03%
2022/03/15	1	48.80	0	0.00	48.75	1	2,870	0.03%
2022/03/10	0	0.00	1	50.40	50.50	-1	3,021	-0.03%
2022/03/08	3	48.72	0	0.00	48.30	3	3,136	0.10%
2022/03/07	0	0.00	1	50.10	50.00	-1	3,153	-0.03%
2022/03/04	1	52.00	0	0.00	51.70	1	3,246	0.03%
2022/03/01	0	0.00	1	51.30	51.30	-1	3,507	-0.03%
2022/02/25	2	50.50	0	0.00	50.60	2	3,573	0.06%
2022/02/24	0	0.00	1	50.30	49.20	-1	3,643	-0.03%
2022/02/23	1	50.50	0	0.00	50.50	1	3,777	0.03%
2022/02/22	2	50.15	20	50.10	50.00	-18	3,815	-0.47%
2022/02/21	0	0.00	1	51.30	51.50	-1	3,828	-0.03%
2022/02/17	0	0.00	1	51.90	51.70	-1	3,931	-0.03%
2022/02/16	2	51.70	0	0.00	51.70	2	4,002	0.05%
2022/02/14	2	51.60	1	52.10	51.60	1	4,139	0.02%
2022/02/11	2	53.10	0	0.00	53.00	2	4,157	0.05%
2022/02/10	2	53.75	1	54.90	53.70	1	4,226	0.02%
2022/02/09	21	54.16	2	54.10	54.40	19	4,347	0.44%
2022/02/07	1	51.80	0	0.00	51.90	1	4,489	0.02%
2022/01/26	0.3	52.30	0	0.00	52.20	0.3	4,650	0.01%
2022/01/21	5	53.00	0	0.00	53.00	5	5,218	0.10%
2022/01/19	0	0.00	1	53.40	53.20	-1	5,266	-0.02%
2022/01/14	1	51.70	0	0.00	51.90	1	5,469	0.02%
2022/01/13	0	0.00	1	51.70	51.70	-1	5,598	-0.02%
2022/01/12	0	0.00	1	52.00	52.00	-1	5,617	-0.02%
2022/01/11	1	52.50	0	0.00	52.20	1	5,670	0.02%
2022/01/10	0	0.00	1	53.10	53.30	-1	5,736	-0.02%
2022/01/07	1	52.90	0	0.00	52.70	1	5,829	0.02%
2022/01/06	0	0.00	1	53.60	54.10	-1	5,840	-0.02%
2022/01/05	0	0.00	1	55.00	54.60	-1	5,891	-0.02%
2022/01/04	0	0.00	1	54.40	54.30	-1	6,025	-0.02%
2022/01/03	0	0.00	2	54.70	54.70	-2	6,104	-0.03%
2021/12/30	0	0.00	0	55.60	55.50	0	6,197	0.00%
2021/12/29	0	0.00	5	55.40	55.70	-5	6,262	-0.08%
2021/12/23	0	55.00	0	54.90	54.80	0	6,681	0.00%
2021/12/22	0	0.00	1	55.40	55.50	-1	6,810	-0.01%
2021/12/21	1	54.30	1	54.60	54.70	0	6,856	0.00%
2021/12/17	1	54.50	1	54.30	54.70	0	7,216	0.00%
2021/12/16	0	0.00	3	55.00	55.20	-3	7,242	-0.04%
2021/12/15	3	53.30	0	0.00	54.30	3	7,325	0.04%
2021/12/14	0	0.00	1	54.10	53.50	-1	7,377	-0.01%
2021/12/09	0	56.00	0	0.00	55.70	0	7,878	0.00%
2021/12/07	3	55.60	0	0.00	55.60	3	8,109	0.04%
2021/12/03	2	57.60	0	0.00	57.60	2	8,616	0.02%
2021/12/02	1	57.20	1	56.90	56.90	0	8,791	0.00%
2021/12/01	0	0.00	1	56.70	56.70	-1	9,061	-0.01%
2021/11/30	5	55.90	2	55.45	55.50	3	9,265	0.03%
2021/11/26	6	53.73	7	53.17	53.00	-1	10,180	-0.01%
2021/11/23	2	56.40	0	0.00	56.00	2	13,642	0.01%
2021/11/22	1	56.40	0	0.00	57.60	1	13,796	0.01%
2021/11/18	1	58.00	0	0.00	57.30	1	14,141	0.01%
2021/11/17	1	57.70	1	57.30	57.70	0	14,253	0.00%
2021/11/16	3	57.33	0	0.00	57.40	3	14,345	0.02%
2021/11/15	1	58.00	3	57.97	58.30	-2	14,469	-0.01%
2021/11/12	3	57.50	2	57.55	57.20	1	14,623	0.01%
2021/11/11	1	58.60	0	0.00	58.60	1	14,677	0.01%
2021/11/10	2	58.20	0	0.00	59.40	2	14,744	0.01%
2021/11/09	2	58.65	1	59.10	58.50	1	14,990	0.01%
2021/11/08	9	59.53	8	59.74	58.90	1	15,168	0.01%
2021/11/05	1	61.00	3.2	60.63	61.30	-2.2	15,129	-0.01%
2021/11/04	1	60.40	18	59.82	59.50	-17	15,237	-0.11%
2021/11/03	20	58.93	2	58.55	58.20	18	15,291	0.12%
2021/11/02	7	60.54	3	60.00	59.80	4	15,548	0.03%
2021/11/01	7	61.09	23	60.18	61.50	-16	15,592	-0.10%
2021/10/29	28	59.78	8	59.84	59.40	20	15,652	0.13%
2021/10/28	1	58.10	6.3	57.96	57.70	-5.3	15,872	-0.03%
2021/10/27	2	56.70	0.3	57.40	57.50	1.7	16,604	0.01%
2021/10/26	3.2	57.39	0	0.00	56.80	3.2	16,845	0.02%
2021/10/25	1.1	57.99	1.2	58.08	58.10	-0.1	16,942	0.00%
2021/10/22	2	57.75	3	57.40	57.70	-1	17,212	-0.01%
2021/10/21	5	57.24	4	57.18	56.60	1	17,370	0.01%
2021/10/20	1	57.80	0	0.00	58.00	1	17,637	0.01%
2021/10/19	2	57.20	1	56.90	57.50	1	17,857	0.01%
2021/10/18	2	55.65	1	55.40	55.40	1	18,163	0.01%
2021/10/15	2	55.65	5	56.22	56.70	-3	18,840	-0.02%
2021/10/14	1	54.10	2	53.80	54.00	-1	19,648	-0.01%
2021/10/08	2	56.15	2	56.30	55.90	0	20,389	0.00%
2021/10/07	1	56.00	1.3	56.52	56.30	-0.3	21,687	0.00%
2021/10/06	1	54.20	1	54.70	54.10	0	22,623	0.00%
2021/10/05	3	54.57	2	55.00	55.60	1	22,723	0.00%
2021/10/04	0	0.00	0.5	55.43	54.70	-0.5	22,591	0.00%
2021/10/01	3.1	56.84	1	57.40	55.70	2.1	22,740	0.01%
2021/09/30	1	57.00	23	57.48	58.50	-22	22,859	-0.10%
2021/09/29	9.1	57.77	5	57.58	57.20	4.1	22,762	0.02%
2021/09/27	4	61.60	2	61.70	60.50	2	22,617	0.01%
2021/09/24	8	62.76	4	63.10	62.90	4	22,495	0.02%
2021/09/23	0	0.00	4	60.75	60.00	-4	22,317	-0.02%
2021/09/22	3	60.13	2	59.90	59.60	1	22,350	0.00%
2021/09/17	2	61.95	4	62.23	62.40	-2	22,326	-0.01%
2021/09/16	4	63.03	2	62.35	61.80	2	22,421	0.01%
2021/09/15	20	65.25	0	0.00	64.30	20	22,291	0.09%
2021/09/14	3	64.17	3	64.20	64.60	0	22,151	0.00%
2021/09/13	1.5	65.24	0	0.00	64.00	1.5	21,953	0.01%
2021/09/09	6	64.51	7.2	65.04	66.40	-1.2	21,738	-0.01%
2021/09/08	7	64.91	3	65.47	63.00	4	21,414	0.02%
2021/09/07	5	64.52	1	64.50	65.80	4	21,179	0.02%
2021/09/06	10	68.56	15	67.19	66.40	-5	20,977	-0.02%
2021/09/03	7	67.77	4	67.85	67.30	3	20,743	0.01%
2021/09/02	19	66.78	41	66.68	65.80	-22	20,805	-0.11%
2021/09/01	84	70.38	17	69.94	69.00	67	20,307	0.33%
2021/08/31	138	69.69	137	70.25	71.80	1	19,856	0.01%	大買/大賣/
2021/08/30	659	68.83	717	69.17	70.20	-58	19,361	-0.30%	大買/大賣/
2021/08/27	49.5	65.96	57	67.80	69.10	-7.5	17,627	-0.04%
2021/08/26	3	62.37	1	62.60	62.90	2	16,152	0.01%
2021/08/25	11	61.84	16	62.15	62.00	-5	15,912	-0.03%
2021/08/24	7	61.49	44	60.23	62.40	-37	15,598	-0.24%
2021/08/23	13	59.88	6	59.92	60.10	7	15,377	0.05%
2021/08/20	5	58.08	3	58.17	58.20	2	15,262	0.01%
2021/08/19	7	57.79	45	57.16	57.20	-38	15,117	-0.25%
2021/08/18	82	57.80	13	56.38	59.40	69	14,921	0.46%
2021/08/17	4	55.45	4	55.70	54.30	0	14,733	0.00%
2021/08/16	3.1	57.20	4.5	56.75	56.50	-1.4	14,598	-0.01%
2021/08/13	3	57.87	3	58.90	56.80	0	14,477	0.00%
2021/08/12	10	60.27	7	60.40	60.80	3	14,211	0.02%
2021/08/11	0.2	59.20	68	59.33	58.80	-67.8	13,972	-0.49%
2021/08/10	69.1	60.89	12	59.53	61.00	57.1	13,860	0.41%
2021/08/09	2	60.95	2.5	61.43	60.40	-0.5	13,700	0.00%
2021/08/06	7	62.94	5	64.12	61.70	2	13,599	0.01%
2021/08/05	8	62.54	1	62.60	63.10	7	13,217	0.05%
2021/08/04	2	62.80	5	63.62	62.70	-3	13,128	-0.02%
2021/08/03	24	63.48	15	63.41	63.00	9	12,951	0.07%
2021/08/02	12	62.10	13.1	62.26	63.00	-1.1	12,488	-0.01%
2021/07/30	7	59.09	13	58.62	59.20	-6	11,748	-0.05%
2021/07/29	6	56.83	0	0.00	57.70	6	11,553	0.05%
2021/07/28	13.1	54.90	16	54.88	55.70	-2.9	11,426	-0.03%
2021/07/27	6	58.13	6	57.77	57.50	0	11,225	0.00%
2021/07/26	115	59.47	155	59.82	59.90	-40	11,074	-0.36%	大買/大賣/
2021/07/23	8	57.71	58	58.86	57.20	-50	10,768	-0.46%
2021/07/22	22	59.16	33	59.15	59.50	-11	10,663	-0.10%
2021/07/21	39	60.39	81	59.34	58.50	-42	10,434	-0.40%
2021/07/20	162	58.23	17	57.44	58.30	145	9,936	1.46%	大買/鉅額交易
2021/07/19	16	55.68	12.5	54.86	54.40	3.5	9,056	0.04%
2021/07/16	1	52.80	25.1	52.57	53.30	-24.1	8,738	-0.28%
2021/07/15	78	52.76	149	53.10	52.40	-71	8,594	-0.83%	大賣/
2021/07/14	139	55.65	60	55.67	55.90	79	8,222	0.96%	大買/
2021/07/13	69	51.85	39	52.34	52.10	30	6,875	0.44%
2021/07/12	5	47.35	1	48.20	48.15	4	5,872	0.07%
2021/07/09	2	46.95	0	0.00	46.90	2	5,727	0.03%
2021/07/08	5	47.50	6	48.08	46.85	-1	5,860	-0.02%
2021/07/07	0	0.00	1	47.10	47.00	-1	5,729	-0.02%
2021/07/05	0	0.00	1	46.00	45.95	-1	5,715	-0.02%
2021/07/02	0	0.00	3	44.50	45.20	-3	5,800	-0.05%
2021/06/30	2	44.70	0	0.00	45.20	2	5,954	0.03%
2021/06/28	13	45.48	13	45.86	46.00	0	5,891	0.00%
2021/06/25	1	45.20	10	45.32	45.80	-9	5,910	-0.15%
2021/06/24	2	44.45	0	0.00	44.30	2	5,780	0.03%
2021/06/23	1	44.40	5	44.57	44.50	-4	5,913	-0.07%
2021/06/21	0	0.00	5	43.50	44.15	-5	5,940	-0.08%
2021/06/18	1	44.20	0	0.00	44.50	1	5,988	0.02%
2021/06/17	6	43.42	0	0.00	44.10	6	6,047	0.10%
2021/06/11	0	0.00	4	44.06	44.20	-4	6,144	-0.07%
2021/06/10	2	45.05	69	45.38	44.50	-67	6,097	-1.10%
2021/06/09	10	44.15	50	44.18	44.20	-40	5,872	-0.68%
2021/06/08	106	43.79	0	0.00	44.10	106	5,903	1.80%	大買/鉅額交易
2021/06/07	0	0.00	1	43.05	43.00	-1	5,914	-0.02%
2021/06/01	0	0.00	6	42.90	42.80	-6	6,152	-0.10%
2021/05/31	1	42.55	0	0.00	42.50	1	6,250	0.02%
2021/05/28	6	42.52	20	42.25	42.55	-14	6,332	-0.22%
2021/05/27	0	0.00	1	40.00	40.95	-1	6,428	-0.02%
2021/05/26	15	40.62	10	40.90	40.60	5	6,573	0.08%
2021/05/25	16	40.22	1.5	40.47	40.30	14.5	6,682	0.22%
2021/05/24	5	39.10	6	39.53	39.60	-1	6,805	-0.01%
2021/05/18	1	38.85	22	38.60	38.80	-21	7,498	-0.28%
2021/05/14	9	39.46	9	38.80	38.55	0	8,395	0.00%
2021/05/13	1	38.30	4	37.86	38.35	-3	9,064	-0.03%
2021/05/12	0	0.00	19	38.12	38.40	-19	9,528	-0.20%
2021/05/10	3	42.77	4	43.13	43.00	-1	9,531	-0.01%
2021/05/07	0	0.00	2	42.00	42.55	-2	9,559	-0.02%
2021/05/06	1	40.90	3	41.47	40.90	-2	9,609	-0.02%
2021/05/04	10	42.83	5	43.59	42.95	5	9,828	0.05%
2021/05/03	8	45.34	0	0.00	44.70	8	9,932	0.08%
2021/04/29	3	48.02	7	47.61	47.20	-4	9,931	-0.04%
2021/04/28	15	47.82	9	47.53	48.00	6	10,555	0.06%
2021/04/27	8	47.23	0	47.25	47.25	8	10,606	0.08%
2021/04/26	6.5	47.64	6	47.62	47.90	0.5	10,663	0.00%
2021/04/22	11	46.18	5.2	45.55	44.70	5.8	10,474	0.06%
2021/04/21	2	46.15	0	0.00	46.10	2	10,437	0.02%
2021/04/20	5	46.08	0	0.00	46.05	5	10,472	0.05%
2021/04/16	0	0.00	1	45.40	45.05	-1	11,042	-0.01%
2021/04/14	10	44.45	2	43.98	44.05	8	11,015	0.07%
2021/04/13	2	45.28	1	45.50	45.15	1	10,919	0.01%
2021/04/12	3	46.30	1	46.70	46.10	2	10,932	0.02%
2021/04/09	1	46.70	4	46.38	46.70	-3	10,850	-0.03%
2021/04/08	1	46.55	5	46.65	46.75	-4	10,773	-0.04%
2021/04/07	0	0.00	15	46.33	46.70	-15	10,641	-0.14%
2021/04/01	2	44.92	0	0.00	44.90	2	10,468	0.02%
2021/03/31	3	45.03	1	45.20	45.00	2	10,460	0.02%
2021/03/30	2	45.53	0	0.00	45.35	2	10,427	0.02%
2021/03/29	4	45.90	0	0.00	45.85	4	10,330	0.04%
2021/03/26	1	46.10	1	46.00	45.90	0	10,305	0.00%
2021/03/24	0	0.00	1	45.30	44.60	-1	10,119	-0.01%
2021/03/23	3	45.62	0	0.00	45.20	3	10,091	0.03%
2021/03/22	0	0.00	7	44.66	45.10	-7	9,994	-0.07%
2021/03/18	0	0.00	40	44.55	44.35	-40	9,987	-0.40%
2021/03/15	10	44.85	0	0.00	43.85	10	10,186	0.10%
2021/03/12	1.1	44.41	0	0.00	44.25	1.1	10,161	0.01%
2021/03/11	33	44.03	2	43.85	44.15	31	10,189	0.30%
2021/03/10	1	42.85	0	0.00	42.80	1	10,170	0.01%
2021/03/09	2	42.23	1	42.45	42.45	1	10,149	0.01%
2021/03/04	7	44.24	15	43.98	43.60	-8	10,221	-0.08%
2021/03/03	2	45.13	0	0.00	44.80	2	10,155	0.02%
2021/03/02	15	46.54	1	46.55	45.50	14	10,088	0.14%
2021/02/26	4	45.50	0	0.00	45.90	4	10,030	0.04%
2021/02/25	2	45.60	0	0.00	45.35	2	10,222	0.02%
2021/02/24	2	46.48	3	46.73	45.60	-1	10,283	-0.01%
2021/02/23	1	46.50	1	47.20	46.15	0	10,120	0.00%
2021/02/22	5	46.01	0	0.00	46.80	5	9,978	0.05%
2021/02/19	8	46.05	0	0.00	46.15	8	9,808	0.08%
2021/02/18	9	47.85	2	47.23	47.50	7	9,634	0.07%
2021/02/17	14	48.78	1.2	49.17	49.00	12.8	9,409	0.14%
2021/02/05	7	47.91	135	47.43	47.55	-128	8,932	-1.43%	大賣/鉅額交易
2021/02/04	22	47.06	66	46.39	47.80	-44	8,421	-0.52%
2021/02/03	121	45.63	26	44.97	45.70	95	7,728	1.23%	大買/
2021/02/02	11	43.06	7	43.23	43.60	4	7,246	0.06%
2021/02/01	0	0.00	1	41.20	41.60	-1	7,180	-0.01%
2021/01/29	6	42.42	58	42.09	41.65	-52	7,136	-0.73%
2021/01/28	1	43.00	14	42.85	42.80	-13	7,095	-0.18%
2021/01/27	13	44.45	2	44.70	44.25	11	7,018	0.16%
2021/01/26	8	44.14	67	43.63	43.80	-59	6,880	-0.86%
2021/01/25	6.2	42.95	7	43.21	43.80	-0.8	6,672	-0.01%
2021/01/22	1	42.20	13	42.05	42.20	-12	6,492	-0.18%
2021/01/21	131	44.87	113	44.62	41.60	18	6,384	0.28%	大買/大賣/
2021/01/20	78	41.86	5	41.03	42.00	73	5,695	1.28%
2021/01/19	16	41.77	3	41.45	40.95	13	5,494	0.24%
2021/01/18	1	38.75	0	0.00	40.25	1	5,361	0.02%
2021/01/15	1	40.00	1	40.60	39.90	0	5,287	0.00%
2021/01/14	1	40.30	10	40.48	40.75	-9	5,203	-0.17%
2021/01/13	12	40.48	7	40.74	40.40	5	5,162	0.10%
2021/01/12	91	42.50	52	41.00	40.35	39	5,046	0.77%
2021/01/11	3	39.70	6	39.91	40.35	-3	4,488	-0.07%
2021/01/07	1	38.70	0	0.00	38.90	1	4,347	0.02%
2021/01/06	10	39.60	0	0.00	38.95	10	4,378	0.23%
2021/01/05	4	40.15	27	39.82	39.75	-23	4,303	-0.53%
2021/01/04	10	39.00	1	38.80	39.00	9	4,202	0.21%
2020/12/31	20	38.68	0	0.00	38.65	20	4,173	0.48%
2020/12/29	1	38.05	0	0.00	38.05	1	4,152	0.02%
2020/12/28	1	38.55	0	0.00	38.55	1	4,160	0.02%
2020/12/25	2	38.13	0	0.00	38.45	2	4,141	0.05%
2020/12/23	0	0.00	8	37.50	37.50	-8	4,149	-0.19%
2020/12/22	2	37.53	0	0.00	37.10	2	4,176	0.05%
2020/12/21	0	0.00	1	38.10	37.90	-1	4,174	-0.02%
2020/12/18	3	37.98	0	0.00	37.90	3	4,163	0.07%
2020/12/16	0	0.00	4	38.69	38.65	-4	4,164	-0.10%
2020/12/15	2	38.35	51	39.19	38.15	-49	4,202	-1.17%
2020/12/14	1	39.20	0	0.00	39.50	1	4,167	0.02%
2020/12/11	40	40.46	91	38.98	39.45	-51	4,307	-1.18%
2020/12/10	1	40.20	0	0.00	40.10	1	4,403	0.02%
2020/12/09	134.2	40.98	0	0.00	41.05	134.2	4,306	3.12%	大買/鉅額交易
2020/12/08	1	39.45	2	39.43	39.00	-1	4,136	-0.02%
2020/12/07	2	39.28	1	38.95	39.50	1	4,081	0.02%
2020/12/04	1	38.50	0	0.00	38.85	1	3,990	0.03%
2020/12/02	1	38.85	3	38.38	38.40	-2	3,929	-0.05%
2020/12/01	0	0.00	5	38.14	38.40	-5	3,859	-0.13%
2020/11/30	0	0.00	2	37.78	37.35	-2	3,775	-0.05%
2020/11/27	1	37.30	1.1	37.00	37.15	-0.1	3,702	0.00%
2020/11/26	0	0.00	1	37.00	37.00	-1	3,677	-0.03%
2020/11/25	0	0.00	2	36.95	36.80	-2	3,678	-0.05%
2020/11/24	6.1	37.43	1	37.75	37.40	5.1	3,630	0.14%
2020/11/23	2	36.35	2	36.23	37.10	0	3,319	0.00%
2020/11/20	0	0.00	1	35.10	35.20	-1	3,185	-0.03%
2020/11/17	0	0.00	2	35.45	35.35	-2	3,246	-0.06%
2020/11/12	0	0.00	3	34.90	34.80	-3	3,481	-0.09%
2020/11/10	0	0.00	5	34.50	34.60	-5	3,568	-0.14%
2020/11/09	5	34.80	6	34.71	34.80	-1	3,603	-0.03%
2020/11/04	3	33.08	0	0.00	33.35	3	3,761	0.08%
2020/10/30	3	33.50	0	0.00	33.35	3	4,038	0.07%
2020/10/28	2	34.50	2	34.85	34.30	0	4,352	0.00%
2020/10/27	0	0.00	1	34.05	34.65	-1	4,642	-0.02%
2020/10/26	4	34.61	1	34.65	34.25	3	4,662	0.06%
2020/10/07	0	0.00	2	33.50	33.50	-2	5,122	-0.04%
2020/10/05	0	0.00	2	33.10	33.10	-2	5,263	-0.04%
2020/09/30	0	0.00	2	32.65	32.65	-2	5,318	-0.04%
2020/09/25	3	31.12	0	0.00	30.90	3	5,483	0.05%
2020/09/24	3	32.00	0	0.00	31.80	3	5,502	0.05%
2020/09/23	1	33.20	0	0.00	32.85	1	5,527	0.02%
2020/09/22	1	32.90	0	0.00	33.25	1	5,604	0.02%
2020/09/21	2	33.68	0	0.00	33.40	2	5,656	0.04%
2020/09/18	4	34.11	6	34.13	34.10	-2	5,642	-0.04%
2020/09/17	2	34.70	0	0.00	34.45	2	5,611	0.04%
2020/09/16	2	35.60	132	34.91	34.70	-130	5,604	-2.32%	大賣/鉅額交易
2020/09/15	132	34.46	0	0.00	34.95	132	5,436	2.43%	大買/鉅額交易
2020/09/04	2	32.30	2	32.40	32.75	0	5,569	0.00%
2020/09/03	5	33.35	0	0.00	33.05	5	5,579	0.09%
2020/09/02	3	32.75	4	32.90	32.95	-1	5,588	-0.02%
2020/09/01	1	32.35	0	0.00	32.35	1	5,650	0.02%
2020/08/26	3	32.95	0	0.00	33.00	3	5,919	0.05%
2020/08/25	0	0.00	1	32.45	32.65	-1	5,890	-0.02%
2020/08/24	1	31.90	0	0.00	32.15	1	5,881	0.02%
2020/08/20	1	32.15	3	31.65	32.25	-2	5,848	-0.03%
2020/08/19	1	33.95	0	0.00	33.75	1	5,801	0.02%
2020/08/18	1	33.90	0	0.00	33.95	1	5,846	0.02%
2020/08/17	0	0.00	5	34.85	35.00	-5	5,772	-0.09%
2020/08/13	0	0.00	1	35.00	34.30	-1	5,671	-0.02%
2020/08/12	0	0.00	2	34.75	34.70	-2	5,644	-0.04%
2020/08/10	2	35.35	0	0.00	35.30	2	5,515	0.04%
2020/08/06	1	35.40	2	35.45	35.90	-1	5,404	-0.02%
2020/08/05	1	36.60	0	0.00	36.70	1	5,255	0.02%
2020/08/04	2	36.83	1	36.90	36.75	1	5,218	0.02%
2020/08/03	2	35.95	1	36.20	36.45	1	5,143	0.02%
2020/07/31	2	34.95	3	35.05	34.95	-1	4,912	-0.02%
2020/07/30	0	0.00	6	32.00	32.30	-6	4,610	-0.13%
2020/07/28	5	30.74	0	0.00	30.15	5	4,768	0.10%
2020/07/27	1	32.05	0	0.00	32.25	1	4,685	0.02%
2020/07/24	3	32.12	0	0.00	32.25	3	4,558	0.07%
2020/07/23	1	31.30	3	31.30	31.80	-2	4,428	-0.05%
2020/07/17	1	30.85	0	0.00	30.50	1	4,447	0.02%
2020/07/16	2	31.15	0	0.00	31.00	2	4,482	0.04%
2020/07/15	0	0.00	1	32.05	31.40	-1	4,523	-0.02%
2020/07/14	0	0.00	6	31.95	32.00	-6	4,624	-0.13%
2020/07/09	1	31.60	0	0.00	31.40	1	4,498	0.02%
2020/07/06	0	0.00	3	32.70	32.65	-3	4,426	-0.07%
2020/07/02	0	0.00	4	32.63	32.75	-4	4,493	-0.09%
2020/07/01	5	32.05	4	32.10	32.20	1	4,460	0.02%
2020/06/30	0	0.00	1	31.70	31.80	-1	4,413	-0.02%
2020/06/24	0	0.00	1	30.85	30.85	-1	4,376	-0.02%
2020/06/23	0	0.00	2	30.80	30.85	-2	4,435	-0.05%
2020/06/22	0	0.00	1	30.45	30.80	-1	4,451	-0.02%
2020/06/18	3	30.30	0	0.00	30.30	3	4,557	0.07%
2020/06/17	5	30.40	0	0.00	30.30	5	4,537	0.11%
2020/06/16	1	30.80	0	0.00	30.70	1	4,530	0.02%
2020/06/15	0	0.00	4	31.03	30.70	-4	4,577	-0.09%
2020/06/11	2	30.65	1	30.00	29.60	1	4,459	0.02%
2020/06/10	1	30.80	0	0.00	30.80	1	4,402	0.02%
2020/06/08	1	31.40	50	30.85	30.65	-49	4,503	-1.09%
2020/06/05	2	30.63	0	0.00	30.65	2	4,431	0.05%
2020/06/04	56	30.56	6	30.35	30.55	50	4,420	1.13%
2020/06/03	1	29.00	0	0.00	29.65	1	4,252	0.02%
2020/06/01	0	0.00	1	28.55	28.70	-1	4,240	-0.02%
2020/05/29	1	28.15	0	0.00	28.15	1	4,247	0.02%
2020/05/28	0	0.00	5	28.80	28.30	-5	4,255	-0.12%
2020/05/27	0	0.00	3	28.75	28.80	-3	4,249	-0.07%
2020/05/26	3	28.95	5	29.35	28.95	-2	4,241	-0.05%
2020/05/25	5	29.05	4	28.98	29.35	1	4,181	0.02%
2020/05/22	6	28.18	7	28.10	28.05	-1	4,050	-0.03%
2020/05/20	0	0.00	4	28.15	27.85	-4	4,022	-0.10%
2020/05/19	0	0.00	10	28.04	28.10	-10	4,008	-0.25%
2020/05/18	0	0.00	20	27.55	27.40	-20	3,966	-0.50%
2020/05/15	0	0.00	1	27.20	27.15	-1	3,946	-0.03%
2020/05/14	4	27.30	3	28.05	27.15	1	3,911	0.03%
2020/05/13	5	27.75	20	27.95	28.10	-15	3,902	-0.38%
2020/05/12	16	27.77	4	27.83	27.75	12	3,890	0.31%
2020/05/11	5	28.25	0	0.00	28.15	5	3,897	0.13%
2020/05/07	0	0.00	12	27.95	28.10	-12	3,859	-0.31%
2020/05/06	1	27.90	0	0.00	27.80	1	3,840	0.03%
2020/05/05	24	28.02	35	28.21	27.85	-11	3,815	-0.29%
2020/05/04	0	27.30	3	27.25	27.35	-3	3,726	-0.08%
2020/04/28	0	0.00	3	25.60	25.85	-3	3,526	-0.09%
2020/04/23	5	25.30	0	0.00	25.55	5	3,487	0.14%
2020/04/21	0	0.00	1	25.10	24.85	-1	3,421	-0.03%
2020/04/20	0	0.00	10	25.83	25.90	-10	3,365	-0.30%
2020/04/17	92	25.33	91	26.09	25.25	1	3,304	0.03%
2020/04/16	2	24.55	1	24.55	24.70	1	3,136	0.03%
2020/04/15	0	0.00	3	24.65	24.55	-3	3,114	-0.10%
2020/04/14	3	24.23	0	0.00	24.40	3	3,060	0.10%
2020/04/10	10	24.20	1	24.50	24.20	9	3,026	0.30%
2020/04/09	20	23.93	23	23.82	23.95	-3	2,994	-0.10%
2020/04/08	15	22.76	43	23.02	23.40	-28	2,976	-0.94%
2020/04/07	5	22.15	35	22.24	22.40	-30	2,906	-1.03%
2020/04/06	0	0.00	30	21.36	21.40	-30	2,817	-1.06%
2020/04/01	33	20.89	3	21.25	20.85	30	2,783	1.08%
2020/03/31	15	20.73	0	0.00	20.85	15	2,757	0.54%
2020/03/30	5	20.30	1	20.40	20.50	4	2,727	0.15%
2020/03/27	35	20.91	0	0.00	20.80	35	2,718	1.29%
2020/03/26	11	20.67	0	0.00	20.80	11	2,676	0.41%
2020/03/25	37	20.98	2	21.15	20.90	35	2,754	1.27%
2020/03/20	0	0.00	5	20.37	20.50	-5	2,836	-0.18%
2020/03/19	7	19.27	0	0.00	18.90	7	2,825	0.25%
2020/03/18	3	21.40	24	21.36	21.00	-21	2,828	-0.74%
2020/03/17	11	21.87	7	21.61	21.50	4	2,823	0.14%
2020/03/16	38	22.93	8	22.50	22.35	30	2,763	1.09%
2020/03/13	33	23.20	56	23.49	23.80	-23	2,671	-0.86%
2020/03/12	13	25.73	50	25.70	25.10	-37	2,557	-1.45%
2020/03/10	0	0.00	20	26.80	27.25	-20	2,464	-0.81%
2020/03/09	5	27.13	50	26.76	26.45	-45	2,406	-1.87%
2020/03/06	15	27.45	0	0.00	27.40	15	2,342	0.64%
2020/03/05	40	27.91	0	0.00	27.30	40	2,300	1.74%
2020/03/04	20	26.79	0	0.00	27.00	20	2,215	0.90%
2020/03/03	1	26.60	0	0.00	26.55	1	2,187	0.05%
2020/02/27	1	26.95	0	0.00	26.40	1	2,173	0.05%
2020/02/25	30	27.60	0	0.00	27.55	30	2,103	1.43%
2020/02/07	0	0.00	1	27.15	26.85	-1	1,905	-0.05%
2020/02/06	0	0.00	3	27.20	27.40	-3	1,885	-0.16%
2020/02/03	4	26.10	0	0.00	26.10	4	1,851	0.22%
2020/01/30	6	27.30	0	0.00	27.20	6	1,937	0.31%
2020/01/16	10	29.60	0	0.00	29.60	10	1,920	0.52%
2020/01/06	0	0.00	5	29.35	29.55	-5	1,896	-0.26%
2020/01/03	0	0.00	9	30.47	30.40	-9	1,868	-0.48%
2020/01/02	57	31.38	51	31.69	31.45	6	1,822	0.33%
2019/12/20	0	0.00	26	30.69	30.70	-26	1,624	-1.60%
2019/12/19	1	30.40	0	0.00	30.05	1	1,510	0.07%
2019/12/17	0	0.00	3	29.50	30.20	-3	1,402	-0.21%
2019/12/13	30	28.80	50	29.08	28.65	-20	1,375	-1.45%
2019/12/06	0	0.00	7	28.30	28.45	-7	1,248	-0.56%
2019/12/02	2	27.40	0	0.00	27.45	2	1,287	0.16%
2019/11/29	5	28.00	0	0.00	27.60	5	1,302	0.38%
2019/11/15	6	27.65	0	0.00	27.65	6	1,372	0.44%
2019/11/05	0	0.00	10	28.55	28.55	-10	1,441	-0.69%
2019/11/04	10	28.45	10	28.80	28.80	0	1,444	0.00%
2019/10/30	12	28.48	10	28.50	28.50	2	1,465	0.14%
2019/10/29	72	28.89	62	29.00	28.65	10	1,472	0.68%
2019/10/23	1	27.80	0	0.00	27.75	1	1,428	0.07%
2019/10/07	0	0.00	10	27.95	27.95	-10	1,644	-0.61%
2019/09/18	2	28.25	0	0.00	28.25	2	1,605	0.12%
2019/09/12	0	0.00	7	28.00	28.00	-7	1,607	-0.44%
2019/09/10	7	28.10	0	0.00	28.25	7	1,622	0.43%
2019/08/30	3	27.45	0	0.00	27.30	3	1,576	0.19%
2019/08/20	28	27.90	0	0.00	27.90	28	1,544	1.81%
2019/08/19	0	0.00	20	29.80	29.80	-20	1,512	-1.32%
2019/08/16	4	29.20	0	0.00	29.05	4	1,491	0.27%
2019/08/06	1	27.95	0	0.00	28.90	1	1,519	0.07%
2019/07/30	5	30.70	0	0.00	30.35	5	1,483	0.34%
2019/07/25	0	0.00	10	31.95	31.80	-10	1,496	-0.67%
2019/07/23	0	0.00	33	30.80	30.95	-33	1,441	-2.29%
2019/07/12	0	0.00	3	29.80	29.75	-3	1,821	-0.16%
2019/07/11	0	0.00	1	29.60	29.80	-1	1,864	-0.05%
2019/07/05	0	0.00	3	29.22	29.25	-3	2,282	-0.13%
2019/06/27	53	28.69	74	28.43	28.50	-21	2,708	-0.78%
2019/06/24	0	0.00	3	28.15	28.10	-3	2,732	-0.11%
2019/06/21	1	28.30	0	0.00	28.30	1	2,737	0.04%
2019/06/20	2	27.85	0	0.00	27.90	2	2,736	0.07%
2019/06/19	2	27.70	0	0.00	27.70	2	2,791	0.07%
2019/06/14	1	27.25	0	0.00	27.80	1	2,803	0.04%
2019/06/13	1	27.30	0	0.00	27.35	1	2,811	0.04%
2019/06/11	0	0.00	3	27.55	27.75	-3	2,822	-0.11%
2019/06/04	0	0.00	10	27.03	26.90	-10	2,860	-0.35%
2019/05/31	1	27.10	0	0.00	27.20	1	2,915	0.03%
2019/05/28	60	26.40	0	0.00	25.80	60	3,064	1.96%
2019/05/27	3	26.20	0	0.00	26.30	3	3,115	0.10%
2019/05/23	3	26.35	0	0.00	26.35	3	3,157	0.10%
2019/05/20	6	26.95	0	0.00	26.95	6	3,191	0.19%
2019/05/15	3	28.45	0	0.00	28.20	3	3,185	0.09%
2019/05/13	3	28.32	0	0.00	28.30	3	3,256	0.09%
2019/05/09	6	29.48	0	0.00	29.35	6	3,345	0.18%
2019/05/08	3	30.20	0	0.00	30.20	3	3,372	0.09%
2019/05/07	3	30.70	0	0.00	30.75	3	3,466	0.09%
2019/05/03	3	31.85	0	0.00	31.70	3	3,502	0.09%
2019/05/02	3	31.45	0	0.00	31.50	3	3,493	0.09%
2019/04/22	2	32.70	2	33.00	32.75	0	3,333	0.00%
2019/04/15	2	32.00	0	0.00	32.00	2	3,012	0.07%
2019/04/12	1	30.50	1	31.00	30.85	0	2,884	0.00%
2019/04/11	0	0.00	1	30.55	30.20	-1	2,805	-0.04%
2019/04/10	1	31.00	0	0.00	31.40	1	2,672	0.04%
2019/04/09	1	31.35	2	30.15	31.40	-1	2,513	-0.04%
2019/04/08	0	0.00	2	29.85	29.70	-2	2,339	-0.09%
2019/04/03	0	0.00	1	29.50	29.50	-1	2,276	-0.04%
2019/04/02	1	28.75	0	0.00	28.85	1	2,212	0.05%
2019/03/27	2	28.90	0	0.00	28.95	2	2,167	0.09%
2019/03/26	0	0.00	0.1	29.55	29.55	-0.1	2,138	0.00%
2019/03/25	2	29.20	2	29.53	29.55	0	2,135	0.00%
2019/03/22	2	29.90	4	29.78	29.95	-2	2,122	-0.09%
2019/03/21	0	0.00	2	29.10	29.20	-2	2,059	-0.10%
2019/03/20	50	28.90	0	0.00	28.95	50	2,060	2.43%
2019/03/13	2	29.25	0	0.00	29.25	2	2,122	0.09%
2019/03/12	0	0.00	1	29.05	29.60	-1	2,197	-0.05%
2019/03/08	3	28.90	1	28.80	29.00	2	2,241	0.09%
2019/03/05	1	30.20	1	30.45	30.10	0	2,285	0.00%
2019/03/04	0	0.00	1	29.95	30.30	-1	2,234	-0.04%
2019/02/27	5	29.66	3	29.55	30.00	2	2,197	0.09%
2019/02/22	1	29.80	0	0.00	30.00	1	2,162	0.05%
2019/02/21	0	0.00	2	30.40	30.30	-2	2,172	-0.09%
2019/02/20	0	0.00	3.3	29.96	30.00	-3.3	2,164	-0.15%
2019/02/19	1	29.50	0	0.00	29.30	1	2,154	0.05%
2019/02/13	3	29.18	0	0.00	29.00	3	2,299	0.13%
2019/01/30	0	0.00	1	29.90	29.75	-1	2,234	-0.04%
2019/01/29	2	29.40	0	0.00	29.50	2	2,198	0.09%
2019/01/28	0	0.00	1	30.00	29.65	-1	2,166	-0.05%
2019/01/23	1	28.15	0	0.00	28.10	1	2,127	0.05%
2019/01/22	0	0.00	3	28.23	28.30	-3	2,150	-0.14%
2019/01/16	0	0.00	2	27.20	27.05	-2	2,355	-0.08%
2018/12/26	2	26.05	0	0.00	25.90	2	2,747	0.07%
2018/12/25	1	25.95	0	0.00	26.00	1	2,746	0.04%
2018/12/19	0	0.00	2	26.95	27.00	-2	2,767	-0.07%
2018/12/14	0	0.00	5	27.40	27.75	-5	2,825	-0.18%
2018/12/10	1	27.10	0	0.00	27.10	1	2,925	0.03%
2018/12/04	2	30.65	1	30.65	30.50	1	2,815	0.04%
2018/12/03	0	0.00	1	30.60	30.65	-1	2,805	-0.04%
2018/11/30	1	30.15	1	30.25	29.50	0	2,778	0.00%
2018/11/29	5	29.70	1	29.60	30.05	4	2,762	0.14%
2018/11/28	1	29.10	0	0.00	29.15	1	2,741	0.04%
2018/11/27	1	28.40	0	0.00	28.70	1	2,775	0.04%
2018/11/20	0	0.00	3	29.57	29.30	-3	2,757	-0.11%
2018/11/14	0	0.00	1	30.00	29.80	-1	2,760	-0.04%
2018/11/13	0	0.00	2	29.35	29.40	-2	2,715	-0.07%
2018/11/05	10	27.85	20	27.68	27.85	-10	2,967	-0.34%
2018/11/02	0	0.00	1	28.20	27.80	-1	3,017	-0.03%
2018/11/01	0	0.00	5	27.48	27.70	-5	2,999	-0.17%
2018/10/25	6	25.83	2	26.28	25.20	4	3,021	0.13%
2018/10/24	0	0.00	1	27.55	28.00	-1	2,927	-0.03%
2018/10/22	0	0.00	2	28.20	28.75	-2	2,944	-0.07%
2018/10/19	3	27.02	0	0.00	27.40	3	2,932	0.10%
2018/10/18	2	28.73	0	0.00	27.85	2	2,889	0.07%
2018/10/17	0	0.00	1	29.10	28.55	-1	2,880	-0.03%
2018/10/12	3	28.37	0	0.00	28.85	3	2,954	0.10%
2018/10/11	1	30.60	0	0.00	30.00	1	2,835	0.04%
2018/10/05	13	34.15	0	0.00	34.40	13	2,951	0.44%
2018/10/04	1	35.55	3	35.60	35.55	-2	2,931	-0.07%
2018/10/01	3	37.25	0	0.00	37.55	3	2,996	0.10%
2018/09/28	0	0.00	25	36.57	36.50	-25	3,015	-0.83%
2018/09/26	1	37.55	0	0.00	37.45	1	3,043	0.03%
2018/09/25	10	37.50	0	0.00	37.45	10	3,050	0.33%
2018/09/21	5	37.60	2	37.85	37.55	3	3,052	0.10%
2018/09/19	1	37.80	2	37.60	37.55	-1	3,032	-0.03%
2018/09/18	3	36.60	0	0.00	36.80	3	3,011	0.10%
2018/09/17	0	0.00	8	36.40	36.40	-8	3,026	-0.26%
2018/09/06	3	38.95	0	0.00	38.85	3	3,075	0.10%
2018/09/05	8	39.13	0	0.00	38.90	8	3,086	0.26%
2018/08/27	0	0.00	1	36.65	36.80	-1	3,154	-0.03%
2018/08/23	1	35.50	10	35.24	35.30	-9	3,249	-0.28%
2018/08/17	1	37.90	0	0.00	37.50	1	3,314	0.03%
2018/08/15	1	38.70	2	38.40	38.45	-1	3,311	-0.03%
2018/08/14	2	39.63	1	39.95	39.75	1	3,271	0.03%
2018/08/13	4	39.51	0	0.00	39.90	4	3,238	0.12%
2018/08/09	4	38.89	1	39.10	38.80	3	2,966	0.10%
2018/08/08	0	0.00	2	38.45	38.50	-2	2,928	-0.07%
2018/08/07	1	38.15	0	0.00	38.50	1	2,940	0.03%
2018/07/24	0	0.00	1	36.90	36.60	-1	2,867	-0.03%
2018/07/16	0	0.00	1	34.80	35.65	-1	2,794	-0.04%
2018/07/13	0	0.00	1	33.60	34.20	-1	2,761	-0.04%
2018/07/09	1	32.55	0	0.00	32.55	1	2,965	0.03%
2018/07/04	0	0.00	1	33.95	34.00	-1	3,008	-0.03%
2018/07/03	1	33.15	0	0.00	33.15	1	3,075	0.03%
2018/06/26	1	33.75	0	0.00	34.15	1	3,138	0.03%
2018/06/07	0	0.00	1	36.20	35.80	-1	3,683	-0.03%
2018/06/05	0	0.00	1	35.85	35.75	-1	4,042	-0.02%
2018/06/01	0	0.00	2	35.40	35.50	-2	4,051	-0.05%
2018/05/31	2	35.25	0	0.00	34.65	2	4,042	0.05%
2018/05/30	0	0.00	2	35.25	35.15	-2	3,983	-0.05%
2018/05/29	1	35.50	0	0.00	35.40	1	3,983	0.03%
2018/05/18	0	0.00	3	34.83	35.30	-3	4,224	-0.07%
2018/05/17	0	0.00	1	35.25	35.00	-1	4,445	-0.02%
2018/05/16	0	0.00	2	34.85	35.00	-2	4,513	-0.04%
2018/05/03	1	32.50	0	0.00	32.55	1	4,823	0.02%
2018/04/25	1	32.05	0	0.00	32.70	1	6,179	0.02%
2018/04/24	1	33.25	0	0.00	32.85	1	6,222	0.02%
2018/04/23	3	34.07	0	0.00	34.00	3	6,272	0.05%
2018/04/20	0	0.00	2	36.00	35.65	-2	6,335	-0.03%
2018/04/19	0	0.00	13	36.20	36.50	-13	6,414	-0.20%
2018/04/18	17	36.51	1	36.50	36.20	16	6,525	0.25%
2018/04/17	0	0.00	6	35.71	36.00	-6	6,588	-0.09%
2018/04/16	6	35.05	0	0.00	35.00	6	6,590	0.09%
2018/04/13	0	0.00	1	36.75	36.20	-1	6,749	-0.01%
2018/04/10	2	38.00	0	0.00	37.70	2	6,837	0.03%
2018/04/09	0	0.00	1	38.40	38.90	-1	6,836	-0.01%
2018/04/03	1	37.75	0	0.00	38.05	1	6,799	0.01%
2018/03/31	0	0.00	1	38.30	37.90	-1	6,893	-0.01%
2018/03/30	0	0.00	3	38.22	38.15	-3	7,000	-0.04%
2018/03/28	0	0.00	1	37.70	37.55	-1	7,406	-0.01%
2018/03/27	2	38.80	3	38.43	37.85	-1	7,408	-0.01%
2018/03/26	2	37.60	0	0.00	37.70	2	7,413	0.03%
2018/03/21	3	37.68	0	0.00	37.60	3	7,386	0.04%
2018/03/14	0	0.00	2	39.58	39.80	-2	7,379	-0.03%
2018/03/13	1	38.05	3.1	38.34	38.80	-2.1	7,255	-0.03%
2018/03/12	2	37.90	0	0.00	37.95	2	7,125	0.03%
2018/03/09	1	37.25	0	0.00	37.15	1	6,989	0.01%
2018/03/08	0	0.00	1	35.65	35.95	-1	6,904	-0.01%
2018/02/22	1	34.85	0	0.00	34.85	1	7,950	0.01%
2018/02/21	0	0.00	1	34.95	34.95	-1	8,019	-0.01%
2018/02/12	0	0.00	2	32.05	32.10	-2	8,202	-0.02%
2018/02/09	1	31.00	0	0.00	31.05	1	8,523	0.01%
2018/02/08	1	34.20	1	33.00	33.40	0	8,495	0.00%
2018/02/07	1	35.35	0	0.00	35.00	1	8,611	0.01%
2018/02/06	2	35.78	5	34.36	34.30	-3	8,842	-0.03%
2018/02/02	2	36.90	0	0.00	37.25	2	9,186	0.02%
2018/01/31	0	0.00	2	38.03	38.35	-2	9,867	-0.02%
2018/01/30	2	37.53	2	38.45	37.90	0	9,838	0.00%
2018/01/29	2	38.93	0	0.00	38.95	2	9,850	0.02%
2018/01/26	9	38.50	2	38.45	38.90	7	9,919	0.07%
2018/01/24	0	0.00	2	39.05	39.45	-2	10,143	-0.02%
2018/01/23	2	38.93	3	38.85	38.60	-1	10,065	-0.01%
2018/01/22	4	39.28	2	38.95	39.45	2	9,953	0.02%
2018/01/19	7	41.68	4	41.00	40.05	3	9,770	0.03%
2018/01/15	0	0.00	2	41.15	40.40	-2	8,718	-0.02%
2018/01/12	28	40.75	38	41.60	40.50	-10	8,620	-0.12%
2018/01/11	3	41.10	4	39.95	41.25	-1	8,492	-0.01%
2018/01/10	2	39.70	0	0.00	39.70	2	8,375	0.02%
2018/01/09	5	40.55	31	41.23	39.80	-26	8,309	-0.31%
2018/01/08	2	39.10	2	39.13	39.00	0	8,051	0.00%
2018/01/05	0	0.00	10	38.05	38.15	-10	7,944	-0.13%
2018/01/04	1	38.10	0	0.00	38.10	1	7,971	0.01%
2018/01/03	0	0.00	2	38.45	37.95	-2	7,908	-0.03%
2018/01/02	3	37.50	3	38.10	38.00	0	7,859	0.00%