欣銓 (3264)-台新-高雄券商分點個股進出

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
54.5
漲跌
▲0.4
漲幅
+0.74%
成交量
2,195張
產業
上櫃半導體類股
964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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/11/21	1	54.30	1	54.30	54.10	0	3,442	0.00%
2024/11/20	1	54.80	0	0.00	54.90	1	3,486	0.03%
2024/11/18	0	0.00	4	54.95	55.00	-4	3,489	-0.11%
2024/11/14	0	54.80	4	54.65	54.80	-4	3,511	-0.11%
2024/11/13	0	0.00	1	56.10	55.90	-1	3,507	-0.03%
2024/11/12	0	55.50	0	0.00	55.30	0	3,510	0.00%
2024/11/11	0	0.00	12	55.68	56.60	-12	3,493	-0.34%
2024/11/08	0	56.10	2	57.50	56.10	-2	3,487	-0.06%
2024/11/07	31	57.57	30	57.82	57.40	1	3,491	0.03%
2024/11/06	0.1	57.80	0	0.00	57.30	0.1	3,439	0.00%
2024/11/04	1	55.40	0	0.00	55.40	1	3,473	0.03%
2024/10/30	10.1	54.00	0	0.00	54.20	10.1	3,661	0.28%
2024/10/29	2.2	55.28	2	55.15	55.00	0.2	3,685	0.01%
2024/10/28	5.1	57.04	0	0.00	56.20	5.1	3,688	0.14%
2024/10/25	0.1	57.70	0	0.00	57.90	0.1	3,677	0.00%
2024/10/24	1.1	59.70	3	58.67	58.40	-1.9	3,671	-0.05%
2024/10/23	9	59.42	7	59.39	59.10	2	3,656	0.05%
2024/10/22	6	58.83	1	59.00	59.90	5	3,667	0.14%
2024/10/21	1	58.00	1	58.00	57.90	0	3,648	0.00%
2024/10/18	1.1	57.50	1	57.30	57.10	0.1	3,677	0.00%
2024/10/16	4	58.25	3	58.87	57.90	1	3,632	0.03%
2024/10/15	2	58.70	0	0.00	58.70	2	3,621	0.06%
2024/10/11	2.2	58.87	0	0.00	58.70	2.2	3,687	0.06%
2024/10/08	1	58.90	0	0.00	58.40	1	3,765	0.03%
2024/10/07	1	59.70	0.2	60.00	59.70	0.8	3,795	0.02%
2024/10/04	0.3	60.13	0	0.00	59.40	0.3	3,822	0.01%
2024/10/01	0	0.00	11	60.47	60.40	-11	3,844	-0.29%
2024/09/30	3.2	60.60	0	0.00	60.20	3.2	3,883	0.08%
2024/09/27	0.1	60.80	1	61.20	60.70	-0.9	3,993	-0.02%
2024/09/26	12	61.43	1	61.60	60.50	11	4,021	0.27%
2024/09/25	0.1	61.30	2	61.05	61.40	-2	4,055	-0.05%
2024/09/24	1	60.80	0	0.00	60.40	1	4,201	0.02%
2024/09/23	0	0.00	10	60.57	60.50	-10	4,241	-0.24%
2024/09/20	11	61.36	7	60.90	60.40	4	4,326	0.09%
2024/09/19	6.8	60.34	5	60.80	61.20	1.8	4,278	0.04%
2024/09/18	53.2	59.63	6	59.85	59.50	47.2	4,272	1.10%
2024/09/16	50	62.24	0	0.00	62.10	50	4,088	1.22%
2024/09/13	8	62.29	2	62.50	62.20	6	4,124	0.15%
2024/09/12	12.4	63.11	14	62.32	63.30	-1.6	4,069	-0.04%
2024/09/11	4.2	62.37	0	0.00	61.70	4.2	3,878	0.11%
2024/09/10	1.2	62.42	6	62.35	62.10	-4.8	3,863	-0.12%
2024/09/09	0.1	63.40	1	63.50	63.60	-0.9	3,880	-0.02%
2024/09/06	1	63.40	1	63.00	63.70	0	3,937	0.00%
2024/09/05	1	64.50	30	65.22	63.60	-29	3,977	-0.73%
2024/09/04	6	64.80	4	63.70	64.00	2	3,989	0.05%
2024/09/03	6.2	66.94	2	67.75	66.30	4.2	4,008	0.10%
2024/08/30	5	69.00	2	68.90	69.30	3	4,065	0.07%
2024/08/29	1	68.40	2	68.60	68.20	-1	4,071	-0.02%
2024/08/28	2	68.35	10	68.25	68.80	-8	4,102	-0.20%
2024/08/27	6	67.15	2	67.40	67.20	4	4,097	0.10%
2024/08/26	0	0.00	6	67.43	67.30	-6	4,066	-0.15%
2024/08/23	1.2	66.66	0	0.00	66.80	1.2	4,030	0.03%
2024/08/22	2	66.90	0	0.00	66.40	2	4,059	0.05%
2024/08/21	0.4	66.81	0	0.00	66.00	0.4	4,022	0.01%
2024/08/20	0	0.00	2	66.35	66.10	-2	4,020	-0.05%
2024/08/19	0	0.00	1	65.80	66.20	-1	4,131	-0.02%
2024/08/16	0.4	65.80	2	65.75	65.30	-1.7	4,243	-0.04%
2024/08/15	1	65.00	1	65.00	64.90	0	4,329	0.00%
2024/08/14	0	0.00	2	65.30	65.30	-2	4,459	-0.04%
2024/08/13	1	64.70	1	65.30	64.90	0	4,559	0.00%
2024/08/12	2	64.20	5	64.32	65.20	-3	4,584	-0.07%
2024/08/09	0	0.00	3	63.43	63.90	-3	4,595	-0.07%
2024/08/08	0.1	62.00	0	0.00	61.80	0.1	4,588	0.00%
2024/08/07	23	62.00	0	0.00	62.30	23	4,601	0.50%
2024/08/06	8.1	59.01	12	57.37	59.80	-3.9	4,607	-0.09%
2024/08/05	12.3	61.99	103	60.08	59.30	-90.7	4,598	-1.97%	大賣/
2024/08/02	0.1	64.00	1	65.80	65.80	-1	4,470	-0.02%
2024/07/31	0.2	64.00	0	0.00	64.00	0.2	4,391	0.01%
2024/07/29	1.1	64.77	0	0.00	63.40	1.1	4,375	0.03%
2024/07/26	4.1	64.45	0	0.00	64.90	4.1	4,448	0.09%
2024/07/23	108	64.46	4	64.40	63.80	104	4,623	2.25%	大買/鉅額交易
2024/07/22	3	64.53	45	63.37	63.60	-42	4,628	-0.91%
2024/07/19	3	66.47	101	66.25	66.00	-98	4,555	-2.15%	大賣/
2024/07/18	13	67.65	1	67.70	68.00	12	4,590	0.26%
2024/07/16	5	68.12	0	0.00	68.50	5	4,710	0.11%
2024/07/15	4	67.55	13	67.53	68.00	-9	4,795	-0.19%
2024/07/12	2	67.20	0	0.00	67.40	2	4,807	0.04%
2024/07/11	13	66.77	20	66.97	66.80	-7	4,811	-0.15%
2024/07/10	12	66.97	5	66.30	66.30	7	4,851	0.14%
2024/07/09	0.1	67.80	7	67.30	67.00	-6.9	4,822	-0.14%
2024/07/08	6.1	68.15	8	68.35	67.80	-1.9	4,811	-0.04%
2024/07/05	11	69.31	0	0.00	68.90	11	4,815	0.23%
2024/07/04	2.5	69.46	4	69.58	69.20	-1.5	4,912	-0.03%
2024/07/03	4	69.35	3	69.60	69.10	1	4,897	0.02%
2024/07/02	4.1	68.37	2	68.60	68.80	2.1	4,802	0.04%
2024/07/01	3	68.77	0	0.00	69.40	3	4,790	0.06%
2024/06/28	48	68.38	31.5	68.43	68.50	16.5	4,769	0.35%
2024/06/27	2	73.60	15	73.57	73.10	-13	4,645	-0.28%
2024/06/26	7.5	74.62	2	74.80	74.40	5.5	4,980	0.11%
2024/06/25	1.2	74.00	1	74.10	76.00	0.2	5,126	0.00%
2024/06/24	6	74.98	4	75.35	75.00	2	5,297	0.04%
2024/06/21	6	76.42	2	76.00	76.00	4	5,327	0.08%
2024/06/20	8	76.89	10	76.71	76.50	-2	5,349	-0.04%
2024/06/19	2	75.45	3	76.07	75.20	-1	5,426	-0.02%
2024/06/18	1	75.00	0	0.00	75.20	1	5,536	0.02%
2024/06/17	0	0.00	2	75.20	74.90	-2	5,901	-0.03%
2024/06/14	3.1	74.47	1	75.10	74.70	2.1	6,274	0.03%
2024/06/13	2	75.00	1	75.00	75.50	1	6,406	0.02%
2024/06/12	0	0.00	9	75.58	76.20	-9	6,395	-0.14%
2024/06/11	1	76.30	0	0.00	75.20	1	6,398	0.02%
2024/06/06	2	75.10	2	74.95	75.50	0	6,495	0.00%
2024/06/05	7	75.51	17	75.98	75.00	-10	6,519	-0.15%
2024/06/04	2.9	74.90	15	75.03	75.80	-12.2	6,781	-0.18%
2024/06/03	3	72.87	5	73.50	73.10	-2	6,953	-0.03%
2024/05/31	1	73.70	7	73.36	72.60	-6	6,972	-0.09%
2024/05/30	4	73.58	3	73.23	73.90	1	7,091	0.01%
2024/05/29	3	73.70	6	73.38	73.60	-3	7,284	-0.04%
2024/05/28	5.4	74.04	5	73.96	73.90	0.4	7,423	0.00%
2024/05/27	7.3	72.88	2	72.85	73.00	5.3	7,430	0.07%
2024/05/24	2	71.80	12	72.13	72.60	-10	7,463	-0.13%
2024/05/23	17	72.33	2	71.80	71.10	15	7,526	0.20%
2024/05/22	1	72.30	5	72.76	72.50	-4	7,488	-0.05%
2024/05/21	3	71.20	0	0.00	71.00	3	7,445	0.04%
2024/05/20	3	71.67	5	72.16	71.50	-2	7,378	-0.03%
2024/05/17	8	72.23	6	72.72	71.60	2	7,295	0.03%
2024/05/16	3	73.57	1	73.50	73.60	2	7,263	0.03%
2024/05/15	2	73.00	3	73.03	72.70	-1	7,338	-0.01%
2024/05/14	2	72.35	2	72.55	72.20	0	7,397	0.00%
2024/05/13	12	72.83	1	73.00	73.00	11	7,428	0.15%
2024/05/10	0	0.00	1	71.50	72.60	-1	7,486	-0.01%
2024/05/09	0	72.00	0.3	72.00	71.70	-0.3	7,538	0.00%
2024/05/08	0	0.00	2	72.65	73.00	-2	7,518	-0.03%
2024/05/07	10	72.14	11	71.68	72.50	-1	7,515	-0.01%
2024/05/06	4	72.10	36	72.02	72.00	-32	7,494	-0.43%
2024/05/03	11	73.31	3	73.50	72.60	8	7,545	0.11%
2024/05/02	7	73.20	3	73.20	73.40	4	7,588	0.05%
2024/04/30	62.4	72.52	20	73.87	73.30	42.4	7,628	0.56%
2024/04/29	27	72.82	193.2	72.50	72.30	-166.1	7,587	-2.19%	大賣/鉅額交易
2024/04/26	23.3	78.22	8	78.06	77.50	15.3	7,457	0.21%
2024/04/25	0	0.00	5	78.90	78.40	-5	7,534	-0.07%
2024/04/24	57.2	79.26	2	78.95	79.30	55.2	7,617	0.72%
2024/04/23	5	77.28	5	77.26	77.70	0	7,676	0.00%
2024/04/22	26.1	77.92	21.1	77.31	77.70	5	7,751	0.06%
2024/04/19	7.1	78.65	19	79.25	79.80	-11.9	7,664	-0.16%
2024/04/18	13.1	79.68	5	79.70	80.00	8.1	7,630	0.11%
2024/04/17	9	79.29	6	79.03	78.50	3	7,682	0.04%
2024/04/16	20.1	78.54	17	78.51	78.30	3.1	7,749	0.04%
2024/04/15	0.1	79.30	3	79.00	79.00	-2.9	7,718	-0.04%
2024/04/12	4.1	79.94	2	79.30	79.30	2.1	7,741	0.03%
2024/04/11	0	0.00	2	79.30	80.00	-2	7,753	-0.03%
2024/04/10	7.7	81.15	10	79.83	79.50	-2.3	7,790	-0.03%
2024/04/09	4.1	81.41	25.1	80.81	80.80	-21	7,710	-0.27%
2024/04/08	1	81.00	2	81.15	81.50	-1	7,808	-0.01%
2024/04/03	5.1	81.44	5	81.60	81.30	0.1	7,877	0.00%
2024/04/02	9	82.80	1	83.10	82.40	8	7,892	0.10%
2024/04/01	3	82.53	4	82.80	82.60	-1	7,925	-0.01%
2024/03/29	17	82.21	20	82.34	83.60	-3	7,995	-0.04%
2024/03/28	17.2	84.39	12.2	83.45	82.30	5	7,756	0.06%
2024/03/27	17	81.02	16	83.17	84.00	1	7,619	0.01%
2024/03/26	8	80.39	7.2	80.18	79.80	0.8	7,533	0.01%
2024/03/25	5	81.60	6	81.57	81.50	-1	7,534	-0.01%
2024/03/22	12.1	82.94	26	82.70	81.90	-13.9	7,656	-0.18%
2024/03/21	24	86.10	15.1	85.62	85.80	8.9	7,676	0.12%
2024/03/20	64.3	87.00	69	86.34	85.00	-4.7	7,656	-0.06%
2024/03/19	65.3	84.05	56	84.41	85.60	9.3	7,407	0.13%
2024/03/18	20	79.27	57.2	79.86	80.90	-37.2	7,155	-0.52%
2024/03/15	5	76.70	7	77.41	76.80	-2	7,097	-0.03%
2024/03/14	7	76.73	4	76.88	76.10	3	7,092	0.04%
2024/03/13	25	78.40	185	78.29	77.80	-160	7,099	-2.25%	大賣/鉅額交易
2024/03/12	1.2	77.72	25.1	77.47	77.60	-23.9	7,120	-0.34%
2024/03/11	32	77.43	33	78.73	77.00	-1	7,290	-0.01%
2024/03/08	76.1	79.67	114.7	80.30	79.10	-38.6	7,393	-0.52%	大賣/
2024/03/07	84	77.75	27.2	77.75	78.60	56.8	7,435	0.76%
2024/03/06	8.6	76.32	9	76.51	77.00	-0.4	7,346	-0.01%
2024/03/05	28.3	76.54	30	76.25	76.60	-1.7	7,364	-0.02%
2024/03/04	18.5	76.03	36.1	75.24	76.10	-17.6	7,230	-0.24%
2024/03/01	3.5	73.00	31	72.55	72.70	-27.5	7,016	-0.39%
2024/02/29	42	71.07	3.8	71.22	71.00	38.2	6,895	0.55%
2024/02/27	3	71.93	1.1	71.73	71.50	1.9	6,881	0.03%
2024/02/26	6	72.65	0.4	72.89	72.50	5.6	6,876	0.08%
2024/02/23	5.1	75.07	5	75.24	74.10	0.1	6,867	0.00%
2024/02/22	6	74.78	9	74.57	74.80	-3	6,855	-0.04%
2024/02/21	0.1	73.60	2	73.60	73.40	-1.9	6,806	-0.03%
2024/02/20	8	73.49	2	73.30	73.30	6	6,821	0.09%
2024/02/19	2	73.65	0	0.00	74.10	2	6,814	0.03%
2024/02/16	13	74.42	1.1	75.14	73.90	11.9	6,785	0.18%
2024/02/15	14.5	73.86	2	73.05	74.00	12.5	6,735	0.19%
2024/02/05	1	71.80	8	71.40	71.80	-7	6,765	-0.10%
2024/02/02	12	71.93	4.4	72.22	71.80	7.6	6,752	0.11%
2024/02/01	7	72.96	5	72.50	73.00	2	6,716	0.03%
2024/01/31	0	0.00	4.1	74.05	73.90	-4.1	6,709	-0.06%
2024/01/30	0	0.00	1	74.70	74.10	-1	6,767	-0.01%
2024/01/29	1	73.70	0	0.00	74.40	1	6,865	0.01%
2024/01/26	5	74.32	4	74.55	73.70	1	6,939	0.01%
2024/01/25	6.5	75.15	5	75.56	75.60	1.5	6,949	0.02%
2024/01/24	0	0.00	13	75.09	75.50	-13	6,955	-0.19%
2024/01/23	6	75.28	15	75.19	75.20	-9	7,008	-0.13%
2024/01/22	15	75.53	17	75.54	75.70	-2	6,986	-0.03%
2024/01/19	0.6	74.89	31.8	75.24	75.30	-31.2	7,183	-0.43%
2024/01/18	47.5	73.22	4	74.00	74.30	43.5	7,100	0.61%
2024/01/17	27.3	73.65	7.7	73.61	72.90	19.6	7,019	0.28%
2024/01/16	14.3	73.22	28	72.85	73.20	-13.7	6,960	-0.20%
2024/01/15	2.2	72.00	1	71.30	72.10	1.2	6,909	0.02%
2024/01/12	10.4	70.05	16	71.35	71.50	-5.6	6,964	-0.08%
2024/01/11	96.3	70.89	1	70.70	70.60	95.3	6,927	1.37%
2024/01/10	23.8	71.15	11.2	71.28	71.80	12.6	6,867	0.18%
2024/01/09	1.3	71.50	25	70.94	71.00	-23.7	6,789	-0.35%
2024/01/08	3.2	71.47	4	71.13	71.20	-0.8	6,765	-0.01%
2024/01/05	7.1	72.10	36.3	72.10	72.10	-29.2	6,772	-0.43%
2024/01/04	30.5	72.22	9	72.49	72.80	21.5	6,733	0.32%
2024/01/03	27	72.42	6	72.60	72.40	21	6,664	0.32%
2024/01/02	15.2	73.18	2	73.30	73.30	13.2	6,628	0.20%
2023/12/29	8.1	74.28	7.1	73.57	74.00	1.1	6,534	0.02%
2023/12/28	10.3	74.43	5	74.40	73.90	5.3	6,491	0.08%
2023/12/27	2.3	74.68	22.5	74.55	74.60	-20.3	6,507	-0.31%
2023/12/26	36.7	73.52	74.1	73.51	73.90	-37.4	6,523	-0.57%
2023/12/25	29.2	73.45	41	73.37	72.90	-11.9	6,440	-0.18%
2023/12/22	50.1	74.58	44	75.26	75.20	6.1	6,332	0.10%
2023/12/21	40.7	74.73	79	74.86	74.70	-38.3	6,267	-0.61%
2023/12/20	10	76.35	6.2	76.75	76.10	3.8	6,188	0.06%
2023/12/19	46.6	76.81	31	76.85	76.80	15.6	6,160	0.25%
2023/12/18	12.6	79.21	31.3	79.05	78.50	-18.8	6,053	-0.31%
2023/12/15	11	82.55	22	82.34	81.00	-11	6,103	-0.18%
2023/12/14	36	81.82	35	81.95	82.00	1	6,079	0.02%
2023/12/13	36.2	81.56	38.1	80.73	80.40	-1.9	6,085	-0.03%
2023/12/12	26	80.22	14	80.12	80.60	12	6,078	0.20%
2023/12/11	10	78.90	11.6	78.88	78.60	-1.6	6,141	-0.03%
2023/12/08	15	78.31	19	78.49	77.90	-4	6,309	-0.06%
2023/12/07	35.3	77.74	14	78.06	77.50	21.3	6,546	0.33%
2023/12/06	24.1	79.25	15	79.45	79.80	9.1	6,603	0.14%
2023/12/05	21	76.94	31.4	77.48	76.40	-10.4	6,492	-0.16%
2023/12/04	84.9	77.81	56.5	78.06	77.50	28.3	6,460	0.44%
2023/12/01	15.5	73.54	54.5	73.14	74.40	-39	6,201	-0.63%
2023/11/30	12.1	71.45	6	71.22	70.40	6.1	6,133	0.10%
2023/11/29	9	70.11	23	70.19	70.40	-14	6,106	-0.23%
2023/11/28	2	69.55	2.4	69.08	69.60	-0.4	6,162	-0.01%
2023/11/27	0	0.00	1	68.70	68.70	-1	6,174	-0.02%
2023/11/24	7	69.21	2	69.99	69.30	5	6,227	0.08%
2023/11/22	21	69.60	35.1	69.95	70.20	-14.1	6,305	-0.22%
2023/11/21	13.5	69.47	26	69.16	68.90	-12.5	6,298	-0.20%
2023/11/20	0.1	68.80	1	68.80	68.90	-0.9	6,390	-0.01%
2023/11/17	11	69.40	4	69.28	69.30	7	6,529	0.11%
2023/11/16	1.5	68.53	18	68.88	68.70	-16.5	6,524	-0.25%
2023/11/15	22	69.01	14	68.79	68.30	8	6,509	0.12%
2023/11/14	5	69.04	11	69.10	68.70	-6	6,501	-0.09%
2023/11/13	32.1	69.11	6	68.92	69.10	26.1	6,486	0.40%
2023/11/10	2.1	67.50	4	67.60	67.80	-1.9	6,399	-0.03%
2023/11/09	3	67.20	30	67.12	67.10	-27	6,408	-0.42%
2023/11/08	4.1	68.02	7	68.21	67.60	-2.9	6,440	-0.05%
2023/11/07	3	67.73	9	67.67	67.80	-6	6,406	-0.09%
2023/11/06	13	67.17	13	67.62	67.90	0	6,390	0.00%
2023/11/03	9	66.18	6	66.15	66.90	3	6,306	0.05%
2023/11/02	2	65.45	12	65.47	66.00	-10	6,288	-0.16%
2023/11/01	6	65.05	2	65.20	64.80	4	6,320	0.06%
2023/10/31	7	64.77	11	65.11	65.00	-4	6,313	-0.06%
2023/10/30	1	64.30	6.2	64.15	64.60	-5.2	6,366	-0.08%
2023/10/27	60.1	65.54	60	65.48	64.00	0.1	6,470	0.00%
2023/10/26	5	64.08	8	64.34	64.30	-3	6,517	-0.05%
2023/10/25	12	65.07	17	64.89	64.90	-5	6,834	-0.07%
2023/10/24	31	64.93	31	64.83	64.60	0	6,896	0.00%
2023/10/23	24	64.61	12.2	64.85	64.20	11.8	6,867	0.17%
2023/10/20	20	64.50	91	64.41	65.00	-71	6,837	-1.04%
2023/10/19	18	62.61	0	0.00	63.30	18	6,849	0.26%
2023/10/18	1	62.00	2	62.60	62.70	-1	6,961	-0.01%
2023/10/17	2	62.50	1	63.10	62.40	1	7,098	0.01%
2023/10/16	6.5	62.05	1	62.40	62.30	5.5	7,341	0.07%
2023/10/13	3	63.10	7.2	62.91	63.10	-4.2	7,398	-0.06%
2023/10/12	2.5	61.84	2	62.30	62.40	0.5	7,422	0.01%
2023/10/11	0	0.00	0.4	62.00	61.80	-0.4	7,518	-0.01%
2023/10/06	0	62.52	1	62.30	62.10	-1	7,644	-0.01%
2023/10/05	2	62.95	2	62.80	62.80	0	7,650	0.00%
2023/10/04	5	61.58	14	61.49	62.00	-9	7,686	-0.12%
2023/10/03	4	62.80	0	0.00	62.10	4	7,692	0.05%
2023/10/02	21.2	63.02	1	63.40	63.30	20.2	7,673	0.26%
2023/09/28	2	62.50	0	0.00	62.50	2	7,649	0.03%
2023/09/27	16	61.71	16	61.83	61.80	0	7,733	0.00%
2023/09/26	48	62.60	1.1	62.45	62.20	46.9	7,868	0.60%
2023/09/25	17	63.11	7	63.43	63.20	10	7,928	0.13%
2023/09/22	11	63.41	3	63.17	63.40	8	7,983	0.10%
2023/09/21	27	63.73	25.6	63.82	63.30	1.4	7,989	0.02%
2023/09/20	67	65.90	24.5	66.30	65.00	42.5	8,003	0.53%
2023/09/19	7	68.09	8.1	67.98	67.80	-1.1	7,885	-0.01%
2023/09/18	32	68.09	48	68.06	67.30	-16	7,881	-0.20%
2023/09/15	6	68.57	28.6	69.02	68.40	-22.6	7,932	-0.28%
2023/09/14	92	68.89	100.4	68.55	68.30	-8.4	8,033	-0.11%
2023/09/13	53.4	68.79	33.1	69.34	69.30	20.3	8,128	0.25%
2023/09/12	26.2	67.97	65.1	68.30	68.20	-38.9	8,139	-0.48%
2023/09/11	67.1	66.53	44	66.17	65.60	23.1	8,096	0.29%
2023/09/08	17.2	66.00	16	65.94	65.80	1.2	8,040	0.01%
2023/09/07	14.4	65.75	76	65.35	65.00	-61.6	8,038	-0.77%
2023/09/06	11	64.65	12	64.87	65.00	-1	7,993	-0.01%
2023/09/05	12	64.16	16.2	63.82	64.40	-4.2	7,953	-0.05%
2023/09/04	19	62.73	11.6	62.81	63.30	7.4	7,886	0.09%
2023/09/01	14	62.47	11.2	62.60	62.70	2.8	7,876	0.03%
2023/08/31	8	62.06	5.3	62.28	62.50	2.7	7,809	0.03%
2023/08/30	3	62.13	10	62.07	62.00	-7	7,806	-0.09%
2023/08/29	6	61.47	2.1	61.31	61.50	3.9	7,807	0.05%
2023/08/28	23	61.90	22	61.34	61.10	1	7,794	0.01%
2023/08/25	27	61.64	2	61.40	61.50	25	7,717	0.32%
2023/08/24	14.2	61.82	41	61.84	61.40	-26.8	7,713	-0.35%
2023/08/23	8.9	60.28	20	60.40	60.90	-11.1	7,717	-0.14%
2023/08/22	0	0.00	9	58.80	58.80	-9	7,816	-0.12%
2023/08/21	2	58.55	1	58.40	58.60	1	7,815	0.01%
2023/08/18	4.3	58.71	1	58.20	58.20	3.3	7,805	0.04%
2023/08/17	1	58.10	2	58.85	59.00	-1	7,784	-0.01%
2023/08/16	2	58.40	2	58.25	58.00	0	7,780	0.00%
2023/08/15	3	57.87	1	58.50	58.40	2	7,789	0.03%
2023/08/14	15.1	57.29	7	56.33	57.30	8.1	7,782	0.10%
2023/08/11	5.5	59.17	4	58.75	58.80	1.4	7,709	0.02%
2023/08/10	9	59.62	3	59.30	59.50	6	7,662	0.08%
2023/08/09	1.1	60.51	2	60.60	60.70	-0.9	7,615	-0.01%
2023/08/08	5	61.10	4	61.20	60.80	1	7,593	0.01%
2023/08/07	10.2	61.41	3	61.33	61.70	7.2	7,542	0.10%
2023/08/04	16.2	60.07	16	60.46	60.80	0.2	7,438	0.00%
2023/08/02	5.3	60.65	6	60.62	60.40	-0.7	7,414	-0.01%
2023/08/01	34	60.62	216	61.47	60.70	-182	7,291	-2.50%	大賣/鉅額交易
2023/07/31	34.2	62.98	50.5	63.10	61.70	-16.3	7,170	-0.23%
2023/07/28	247	64.15	65.7	63.79	64.10	181.3	6,834	2.65%	大買/鉅額交易
2023/07/27	20.6	60.64	33	61.08	61.50	-12.4	6,461	-0.19%
2023/07/26	5	61.76	8	61.78	61.40	-3	6,392	-0.05%
2023/07/25	10.7	62.09	10	61.90	62.40	0.7	6,388	0.01%
2023/07/24	12.7	61.99	13	61.79	61.80	-0.3	6,360	0.00%
2023/07/21	59.2	62.56	69	62.83	63.30	-9.8	6,277	-0.16%
2023/07/20	63.1	63.02	84	63.59	63.90	-20.9	6,173	-0.34%
2023/07/19	200.1	63.80	84.8	63.96	63.50	115.3	6,018	1.92%	大買/鉅額交易
2023/07/18	0.6	62.30	4	62.58	63.00	-3.4	5,804	-0.06%
2023/07/17	5	62.26	9	62.08	62.30	-4	5,787	-0.07%
2023/07/14	12.3	61.95	9	62.30	61.10	3.3	5,768	0.06%
2023/07/13	9.2	61.47	35	61.93	62.00	-25.8	5,679	-0.45%
2023/07/12	3.1	60.81	1	61.30	60.70	2.1	5,566	0.04%
2023/07/11	2.1	60.95	2.1	61.34	61.40	0	5,602	0.00%
2023/07/10	8	60.41	7.1	60.50	60.90	0.9	5,564	0.02%
2023/07/07	16	60.74	5	60.64	60.40	11	5,564	0.20%
2023/07/06	14	61.57	4	61.88	61.00	10	5,565	0.18%
2023/07/05	12.4	62.78	10.6	63.32	62.40	1.9	5,534	0.03%
2023/07/04	53.2	62.91	31	62.69	62.90	22.2	5,450	0.41%
2023/07/03	3.2	61.42	15	61.49	61.40	-11.9	5,325	-0.22%
2023/06/30	7	60.46	3.3	60.68	60.90	3.7	5,283	0.07%
2023/06/29	16	60.09	4.1	60.26	60.30	11.9	5,241	0.23%
2023/06/28	26	61.57	12.3	61.44	61.10	13.7	5,207	0.26%
2023/06/27	6.1	61.06	36.7	60.93	60.40	-30.6	5,197	-0.59%
2023/06/26	42.4	59.19	5	59.50	59.60	37.4	5,216	0.72%
2023/06/21	24.9	60.31	9	60.26	60.20	15.9	5,152	0.31%
2023/06/20	29.5	62.60	47.5	62.15	61.70	-18	5,035	-0.36%
2023/06/19	36.5	65.32	107.6	65.79	65.50	-71.1	4,856	-1.46%	大賣/
2023/06/16	21.7	64.27	28.1	64.13	64.00	-6.4	4,636	-0.14%
2023/06/15	37	62.89	33.6	63.20	63.90	3.4	4,478	0.08%
2023/06/14	21.6	61.31	49.4	61.30	61.40	-27.8	4,336	-0.64%
2023/06/13	11.9	60.07	18	60.40	60.50	-6.1	4,458	-0.14%
2023/06/12	15.4	59.88	11	60.19	59.30	4.4	4,532	0.10%
2023/06/09	14	60.05	23	60.01	60.20	-9	4,588	-0.20%
2023/06/08	1	59.00	7	59.36	59.40	-6	4,606	-0.13%
2023/06/07	3.3	58.94	4.3	58.92	59.10	-1	4,715	-0.02%
2023/06/06	3	58.40	3	58.47	58.70	0	4,764	0.00%
2023/06/05	2.2	58.51	16.1	58.64	58.80	-13.9	4,956	-0.28%
2023/06/02	8	58.50	4	58.40	58.50	4	5,141	0.08%
2023/06/01	15.2	57.77	10	57.81	58.10	5.2	5,147	0.10%
2023/05/31	0.2	58.00	0	0.00	58.20	0.2	5,204	0.00%
2023/05/30	9	58.32	10.5	58.06	58.30	-1.5	5,186	-0.03%
2023/05/29	16.5	58.42	20.2	58.37	58.40	-3.7	5,167	-0.07%
2023/05/26	31.9	56.83	16	56.83	57.40	15.9	5,104	0.31%
2023/05/25	8	54.61	27	55.09	55.40	-19	4,929	-0.39%
2023/05/24	7	54.21	0	0.00	54.80	7	4,916	0.14%
2023/05/23	0	54.70	1	54.60	54.60	-1	4,948	-0.02%
2023/05/22	6	54.23	0	0.00	54.10	6	4,965	0.12%
2023/05/19	15	53.87	1	54.50	54.50	14	5,006	0.28%
2023/05/18	4.5	54.14	5	54.24	54.30	-0.5	5,054	-0.01%
2023/05/17	0	0.00	1	53.40	53.60	-1	5,132	-0.02%
2023/05/16	4.1	53.30	2	53.40	53.00	2.1	5,178	0.04%
2023/05/15	1	52.60	2	53.00	52.90	-1	5,208	-0.02%
2023/05/12	1.1	53.21	1	53.10	53.10	0.1	5,249	0.00%
2023/05/11	1	53.40	0	0.00	53.30	1	5,274	0.02%
2023/05/08	2	54.30	1	54.30	54.20	1	5,369	0.02%
2023/05/05	8	53.23	2	53.30	53.90	6	5,402	0.11%
2023/05/04	3	53.63	1	53.60	53.60	2	5,485	0.04%
2023/05/03	5	53.56	0	0.00	53.40	5	5,558	0.09%
2023/05/02	2	53.75	1	54.00	53.90	1	5,576	0.02%
2023/04/28	8	53.90	1	54.00	54.00	7	5,670	0.12%
2023/04/27	11	53.43	3	53.67	53.60	8	5,651	0.14%
2023/04/26	1.1	52.51	0	0.00	53.30	1.1	5,670	0.02%
2023/04/25	19.4	53.46	0	0.00	53.00	19.4	5,641	0.34%
2023/04/24	5	54.30	0	0.00	54.40	5	5,588	0.09%
2023/04/21	2	55.45	6	55.20	54.60	-4	5,579	-0.07%
2023/04/20	5	55.88	0	0.00	55.80	5	5,528	0.09%
2023/04/19	2.1	56.69	10	56.60	56.50	-7.9	5,485	-0.14%
2023/04/18	11	57.44	1	58.00	57.20	10	5,428	0.18%
2023/04/17	21	57.44	8	57.63	57.60	13	5,417	0.24%
2023/04/14	10.5	57.30	13	57.38	57.40	-2.5	5,383	-0.05%
2023/04/13	34	57.86	6	58.20	57.70	28	5,332	0.53%
2023/04/12	12	58.42	1	58.60	58.40	11	5,311	0.21%
2023/04/11	1	58.30	3.1	58.00	58.30	-2.1	5,258	-0.04%
2023/04/10	11.1	57.39	3	57.73	57.40	8.1	5,226	0.15%
2023/04/07	60	57.82	11	57.93	58.00	49	5,191	0.94%
2023/04/06	0	58.18	2	57.90	58.30	-2	5,139	-0.04%
2023/03/31	4.1	57.55	6	57.70	57.50	-1.9	5,082	-0.04%
2023/03/30	0.8	57.16	18.2	57.40	57.40	-17.4	5,037	-0.35%
2023/03/29	4	56.05	5	56.32	56.00	-1	5,003	-0.02%
2023/03/28	14	56.04	7.3	56.07	56.10	6.7	4,986	0.13%
2023/03/27	112	56.90	2	57.00	56.70	110	4,901	2.24%	大買/鉅額交易
2023/03/24	12.2	58.26	8	58.28	58.00	4.2	4,809	0.09%
2023/03/23	1.4	57.65	6.3	58.18	58.40	-5	4,764	-0.10%
2023/03/22	11	58.05	6.1	57.82	57.70	5	4,696	0.11%
2023/03/21	14	57.52	14	57.82	58.00	0	4,642	0.00%
2023/03/20	19.6	57.88	10.4	57.92	57.60	9.2	4,600	0.20%
2023/03/17	6	57.58	6	57.63	57.70	0	4,536	0.00%
2023/03/16	55.3	58.19	35	57.79	57.20	20.3	4,434	0.46%
2023/03/15	37	58.59	42.9	58.68	58.50	-5.9	4,213	-0.14%
2023/03/14	15.4	57.78	10	57.95	57.30	5.4	4,080	0.13%
2023/03/13	5.3	56.54	4.1	57.06	57.40	1.2	3,957	0.03%
2023/03/10	15	57.29	20.3	56.95	56.50	-5.3	3,845	-0.14%
2023/03/09	4.2	59.30	28.4	59.40	59.40	-24.2	3,717	-0.65%
2023/03/08	23	59.49	29.1	59.71	59.60	-6.1	3,611	-0.17%
2023/03/07	17.5	58.65	32	58.83	58.90	-14.5	3,442	-0.42%
2023/03/06	5	57.04	3.1	57.00	56.90	2	3,315	0.06%
2023/03/03	12.5	55.87	18.1	56.01	56.40	-5.6	3,276	-0.17%
2023/03/02	1	54.80	0	0.00	54.90	1	3,274	0.03%
2023/03/01	4.1	54.81	1	55.20	55.10	3.1	3,282	0.09%
2023/02/24	32.8	55.78	16	55.90	56.10	16.8	3,275	0.51%
2023/02/23	1	55.60	20	55.77	56.10	-19	3,201	-0.59%
2023/02/22	11.3	54.63	1.1	53.92	54.80	10.2	3,171	0.32%
2023/02/21	6	54.53	0	0.00	54.40	6	3,187	0.19%
2023/02/20	2	54.95	1	54.80	54.80	1	3,236	0.03%
2023/02/17	20	55.03	17	55.05	55.00	3	3,274	0.09%
2023/02/16	1.1	54.20	3	54.30	54.30	-2	3,295	-0.06%
2023/02/15	8.2	54.69	1.5	54.47	54.30	6.7	3,415	0.19%
2023/02/14	0.1	55.60	2	56.10	55.90	-1.9	3,387	-0.06%
2023/02/13	1.1	55.69	0	0.00	55.90	1.1	3,474	0.03%
2023/02/10	1	55.60	3	55.40	55.30	-2	3,588	-0.06%
2023/02/09	1	55.80	4.2	56.08	56.00	-3.2	3,616	-0.09%
2023/02/08	6.1	55.85	14.3	55.91	56.10	-8.3	3,639	-0.23%
2023/02/07	12	55.85	25	56.01	56.40	-13	3,581	-0.36%
2023/02/06	2	55.00	4.2	55.48	55.50	-2.2	3,626	-0.06%
2023/02/03	0	0.00	1	55.20	55.10	-1	3,748	-0.03%
2023/02/02	5	54.70	51	54.62	54.70	-46	3,735	-1.23%
2023/02/01	44	53.79	40	53.38	53.90	4	3,795	0.11%
2023/01/31	1	52.80	2.2	52.55	52.70	-1.2	3,740	-0.03%
2023/01/30	29	52.83	4	52.63	53.00	25	3,744	0.67%
2023/01/16	1.3	50.69	20	50.79	50.90	-18.7	3,724	-0.50%
2023/01/13	0.1	50.30	0	0.00	50.10	0.1	3,724	0.00%
2023/01/12	0	0.00	10	50.20	50.40	-10	3,791	-0.26%
2023/01/11	1	50.60	1.7	50.60	50.50	-0.7	3,854	-0.02%
2023/01/10	2.5	51.10	5	50.70	50.80	-2.5	3,918	-0.06%
2023/01/09	4	50.83	1.1	50.98	50.90	2.9	3,945	0.07%
2023/01/05	0	0.00	3	50.20	50.00	-3	3,981	-0.08%
2023/01/04	0.3	49.50	0	0.00	49.50	0.3	4,006	0.01%
2023/01/03	1	50.00	1	49.95	49.60	0	4,062	0.00%
2022/12/30	0	0.00	2.2	49.15	49.60	-2.2	4,069	-0.05%
2022/12/29	1	48.40	0	0.00	48.30	1	4,076	0.02%
2022/12/28	1.2	48.26	0	0.00	48.20	1.2	4,116	0.03%
2022/12/22	0	0.00	1	50.80	50.30	-1	4,214	-0.02%
2022/12/21	1	49.15	0	0.00	49.90	1	4,223	0.02%
2022/12/20	3	48.60	1	48.60	48.20	2	4,195	0.05%
2022/12/19	2	50.10	0	0.00	50.10	2	4,203	0.05%
2022/12/16	10	50.40	2	50.70	50.70	8	4,206	0.19%
2022/12/13	0.2	49.80	0	0.00	50.20	0.2	4,254	0.00%
2022/12/12	3.1	50.09	5	50.00	49.90	-1.9	4,281	-0.04%
2022/12/09	3	50.67	1	50.30	50.30	2	4,294	0.05%
2022/12/08	2	50.10	1	50.10	50.70	1	4,313	0.02%
2022/12/07	4	50.05	4.1	49.86	50.10	-0.1	4,324	0.00%
2022/12/06	1.1	50.97	3.4	51.04	50.60	-2.3	4,321	-0.05%
2022/12/05	46	51.98	41	51.48	52.10	5	4,321	0.12%
2022/12/02	12	50.35	11	50.73	51.00	1	4,380	0.02%
2022/12/01	0.1	50.50	22	50.66	50.30	-22	4,376	-0.50%
2022/11/30	2	49.90	0.2	50.00	49.80	1.8	4,355	0.04%
2022/11/29	11	49.09	4	49.51	49.55	7	4,402	0.16%
2022/11/28	5.3	50.24	5	50.88	49.65	0.3	4,372	0.01%
2022/11/25	0.3	50.00	10	50.17	50.10	-9.7	4,293	-0.23%
2022/11/24	1.9	49.40	0	0.00	49.25	1.9	4,259	0.04%
2022/11/23	1	50.70	1	50.00	50.10	0	4,175	0.00%
2022/11/22	1	49.98	2	49.55	50.10	-1	4,174	-0.02%
2022/11/21	2	50.10	3	50.23	50.10	-1	4,172	-0.02%
2022/11/18	4	50.20	0	0.00	50.10	4	4,186	0.10%
2022/11/17	11	49.88	7	50.04	50.30	4	4,147	0.10%
2022/11/16	1	50.00	19	49.48	50.00	-18	4,132	-0.44%
2022/11/15	10	48.93	6	48.93	48.90	4	4,093	0.10%
2022/11/14	8.2	48.54	6	48.54	48.70	2.2	4,045	0.05%
2022/11/11	7.1	47.76	18.2	48.11	48.35	-11.1	3,975	-0.28%
2022/11/10	0	0.00	8	46.35	46.75	-8	3,816	-0.21%
2022/11/09	12.2	45.95	52.2	46.13	46.15	-40.1	3,794	-1.06%
2022/11/08	27.2	45.89	17	45.66	45.30	10.2	3,716	0.27%
2022/11/07	12	45.01	7	44.96	44.85	5	3,619	0.14%
2022/11/04	6	44.27	19	44.28	44.65	-13	3,607	-0.36%
2022/11/03	21.2	43.91	10	43.78	44.00	11.2	3,581	0.31%
2022/11/02	11.1	44.04	23	43.94	43.85	-12	3,611	-0.33%
2022/11/01	51	43.60	56.8	43.70	43.95	-5.8	3,661	-0.16%
2022/10/31	29	41.84	29	41.99	41.85	0	3,563	0.00%
2022/10/28	26.6	42.33	29	42.57	41.65	-2.4	3,615	-0.07%
2022/10/27	8	40.48	4	40.45	40.60	4	3,500	0.11%
2022/10/26	1.2	40.00	1	40.05	39.70	0.2	3,520	0.01%
2022/10/25	7	40.43	1.3	40.55	39.75	5.7	3,551	0.16%
2022/10/24	5	39.40	2	39.80	39.70	3	3,576	0.08%
2022/10/21	2.1	38.65	7	38.74	38.70	-4.9	3,586	-0.14%
2022/10/20	7.3	38.28	11	38.60	38.85	-3.7	3,572	-0.10%
2022/10/19	11	39.56	3	39.70	39.30	8	3,566	0.23%
2022/10/18	3	40.23	1	40.15	40.15	2	3,549	0.06%
2022/10/17	5	39.63	19	39.99	40.85	-14	3,529	-0.40%
2022/10/14	15	40.47	3	40.42	40.70	12	3,541	0.34%
2022/10/13	0	0.00	4	38.99	38.50	-4	3,635	-0.11%
2022/10/12	10	40.39	0	0.00	40.15	10	3,611	0.28%
2022/10/11	3	42.03	0	0.00	41.00	3	3,652	0.08%
2022/10/07	1	44.40	13	44.16	44.25	-12	3,672	-0.33%
2022/10/06	1.2	44.02	0	0.00	44.15	1.2	3,702	0.03%
2022/10/05	4.2	44.31	5	44.39	43.60	-0.8	3,719	-0.02%
2022/10/04	5.3	43.78	5	43.36	43.40	0.3	3,743	0.01%
2022/10/03	1.2	42.58	13	42.67	42.50	-11.8	3,799	-0.31%
2022/09/30	2.4	41.13	9.5	41.18	41.80	-7.1	3,847	-0.18%
2022/09/29	3	40.77	3.1	40.79	40.90	-0.1	3,860	0.00%
2022/09/28	2.5	39.61	1	40.10	39.40	1.5	3,851	0.04%
2022/09/27	4	40.35	0.2	40.55	41.40	3.8	3,850	0.10%
2022/09/26	13.8	40.77	0	0.00	40.65	13.8	3,860	0.36%
2022/09/23	4	43.15	0	0.00	42.90	4	3,865	0.10%
2022/09/22	5	43.22	3	43.80	43.80	2	3,907	0.05%
2022/09/21	9	43.19	3	43.10	43.20	6	3,920	0.15%
2022/09/20	7	43.94	0	0.00	44.05	7	3,940	0.18%
2022/09/19	12	44.37	3	43.93	44.00	9	3,970	0.23%
2022/09/16	1	45.70	0.2	45.72	45.00	0.8	3,966	0.02%
2022/09/15	3.2	46.08	3	46.88	46.10	0.2	4,002	0.01%
2022/09/14	11	45.74	4.5	46.07	46.80	6.5	4,046	0.16%
2022/09/13	2	46.68	13	47.08	46.70	-11	4,061	-0.27%
2022/09/12	9	46.77	2.6	46.71	46.65	6.4	4,086	0.16%
2022/09/08	14.6	45.61	24	45.69	46.00	-9.4	4,072	-0.23%
2022/09/07	0	0.00	3	43.05	42.65	-3	4,050	-0.07%
2022/09/06	10	43.34	0	0.00	43.25	10	4,107	0.24%
2022/09/05	36	44.49	32	43.55	43.50	4	4,158	0.10%
2022/09/02	3	45.30	0	0.00	45.60	3	4,154	0.07%
2022/09/01	1.3	45.43	0	0.00	45.40	1.3	4,189	0.03%
2022/08/31	2	45.70	0	0.00	45.80	2	4,218	0.05%
2022/08/30	0.3	45.35	0	0.00	44.95	0.3	4,227	0.01%
2022/08/26	8	46.29	7	46.00	45.55	1	4,283	0.02%
2022/08/25	8	46.07	2	45.55	46.10	6	4,437	0.14%
2022/08/24	2	45.03	1	45.00	44.50	1	4,566	0.02%
2022/08/23	3.2	44.61	21.4	44.44	44.50	-18.2	4,650	-0.39%
2022/08/22	19.2	44.92	16.1	45.12	44.80	3.1	4,663	0.07%
2022/08/19	4.1	45.93	42	45.95	45.70	-38	4,610	-0.82%
2022/08/18	5	45.62	8	45.61	45.65	-3	4,581	-0.07%
2022/08/17	27	46.12	54	46.11	45.85	-27	4,553	-0.59%
2022/08/16	5	45.60	8	45.71	45.60	-3	4,514	-0.07%
2022/08/15	6	44.75	1	44.95	44.95	5	4,458	0.11%
2022/08/12	2	43.98	3.4	43.80	44.10	-1.4	4,395	-0.03%
2022/08/11	88	43.33	7	43.42	43.50	81	4,350	1.86%
2022/08/10	2	43.18	0.2	43.35	43.00	1.8	4,290	0.04%
2022/08/09	3	43.40	2	43.30	43.50	1	4,269	0.02%
2022/08/08	12	42.81	15	42.98	43.50	-3	4,212	-0.07%
2022/08/05	13	41.48	21	41.70	41.50	-8	4,074	-0.20%
2022/08/04	16	41.13	35	40.97	41.00	-19	4,032	-0.47%
2022/08/03	4.3	40.27	4	40.94	40.80	0.3	3,925	0.01%
2022/08/02	7	40.17	2	40.05	40.00	5	3,873	0.13%
2022/08/01	5	41.40	10	41.45	41.20	-5	3,837	-0.13%
2022/07/29	9	40.88	49	40.85	41.15	-40	3,775	-1.06%
2022/07/28	22	39.37	8	39.54	39.90	14	3,698	0.38%
2022/07/27	28	38.70	5	38.94	39.40	23	3,638	0.63%
2022/07/26	38	38.71	11	38.35	38.30	27	3,615	0.75%
2022/07/25	26	39.80	2	39.45	39.65	24	3,564	0.67%
2022/07/22	5	40.72	2	40.53	40.15	3	3,526	0.09%
2022/07/21	1	40.05	0	0.00	40.45	1	3,515	0.03%
2022/07/20	14	40.25	52	39.80	39.60	-38	3,490	-1.09%
2022/07/19	4	38.51	27	38.45	38.60	-23	3,402	-0.68%
2022/07/18	6	37.75	6	38.22	38.70	0	3,375	0.00%
2022/07/15	8	36.36	6.2	37.11	37.55	1.8	3,286	0.05%
2022/07/14	10	35.40	12	35.90	36.25	-2	3,222	-0.06%
2022/07/13	42.2	35.82	2	35.83	35.75	40.2	3,171	1.27%
2022/07/12	15.1	35.40	124	35.08	34.85	-108.9	3,135	-3.47%	大賣/鉅額交易
2022/07/11	11	36.90	10	37.15	36.60	1	3,088	0.03%
2022/07/08	14.5	36.83	21	36.79	37.25	-6.5	3,019	-0.22%
2022/07/07	10	34.08	1	34.45	34.50	9	2,966	0.30%
2022/07/06	11	34.54	9	34.41	34.05	2	2,969	0.07%
2022/07/05	10	34.80	0	0.00	35.10	10	2,965	0.34%
2022/07/04	15.1	34.67	6	35.00	34.55	9.1	2,940	0.31%
2022/07/01	6.1	35.21	24	35.39	34.55	-17.9	2,934	-0.61%
2022/06/30	42	36.08	4	36.11	35.90	38	2,892	1.31%
2022/06/29	13	37.26	11	37.30	37.20	2	2,842	0.07%
2022/06/28	84.1	37.81	6	38.22	37.95	78.1	2,805	2.78%
2022/06/27	53	38.93	3	39.08	39.00	50	2,781	1.80%
2022/06/24	10.2	38.91	5	39.05	38.60	5.2	2,734	0.19%
2022/06/23	15	38.48	8	38.53	38.55	7	2,726	0.26%
2022/06/22	3.1	39.88	4	39.93	39.00	-0.9	2,673	-0.03%
2022/06/21	1	40.85	2	40.83	41.00	-1	2,602	-0.04%
2022/06/20	13.1	42.28	2	42.70	40.35	11.1	2,576	0.43%
2022/06/17	6	43.76	0	0.00	43.10	6	2,524	0.24%
2022/06/16	2.1	45.43	13	46.26	44.70	-10.9	2,470	-0.44%
2022/06/15	5	50.05	15	50.13	49.75	-10	2,387	-0.42%
2022/06/14	0	0.00	20	50.50	50.60	-20	2,348	-0.85%
2022/06/13	10	50.44	7	50.17	50.00	3	2,307	0.13%
2022/06/10	3.5	50.36	4	50.90	51.10	-0.5	2,266	-0.02%
2022/06/09	13	50.72	14.4	50.76	50.50	-1.4	2,219	-0.06%
2022/06/08	2	50.20	3	50.13	50.10	-1	2,172	-0.05%
2022/06/07	10	50.20	0.5	49.60	50.00	9.5	2,161	0.44%
2022/06/06	4	49.88	2	49.70	50.20	2	2,140	0.09%
2022/06/02	24	50.23	28	50.49	50.40	-4	2,125	-0.19%
2022/06/01	8	49.56	20.2	49.78	49.60	-12.2	1,963	-0.62%
2022/05/31	22	47.85	16	47.93	48.25	6	1,806	0.33%
2022/05/30	0	0.00	21	47.18	47.40	-21	1,732	-1.21%
2022/05/27	5	45.00	0	0.00	45.10	5	1,688	0.30%
2022/05/26	4	44.56	0	0.00	44.30	4	1,707	0.23%
2022/05/24	2.1	44.81	4	44.91	44.40	-2	1,800	-0.11%
2022/05/23	3	45.25	0	0.00	45.05	3	1,811	0.17%
2022/05/20	1	45.05	0	0.00	45.50	1	1,861	0.05%
2022/05/19	0	0.00	3	44.65	44.85	-3	1,872	-0.16%
2022/05/18	6	45.70	0	0.00	45.45	6	1,898	0.32%
2022/05/17	0	0.00	2	45.55	45.60	-2	1,908	-0.10%
2022/05/16	2	44.75	15	44.88	44.80	-13	1,936	-0.67%
2022/05/13	2	43.65	2	44.00	44.40	0	1,953	0.00%
2022/05/12	4	43.79	5	43.49	43.15	-1	1,991	-0.05%
2022/05/11	1	44.40	1	44.30	44.15	0	2,009	0.00%
2022/05/10	2	44.25	2	44.10	44.60	0	2,093	0.00%
2022/05/09	5	44.74	0	0.00	44.70	5	2,170	0.23%
2022/05/05	0	0.00	7	45.64	45.45	-7	2,198	-0.32%
2022/05/04	0	0.00	1	44.80	44.75	-1	2,204	-0.05%
2022/05/03	2	44.05	0	0.00	44.30	2	2,239	0.09%
2022/04/29	6	44.63	5	44.96	43.50	1	2,291	0.04%
2022/04/28	6	43.48	2	43.70	43.50	4	2,326	0.17%
2022/04/27	3.1	42.48	5	42.72	42.85	-1.9	2,343	-0.08%
2022/04/26	9	44.54	6.1	44.35	44.00	3	2,325	0.13%
2022/04/25	4.1	45.12	5.3	45.09	44.80	-1.2	2,317	-0.05%
2022/04/22	14	46.62	17	46.67	46.85	-3	2,322	-0.13%
2022/04/21	16	47.18	0	0.00	47.10	16	2,349	0.68%
2022/04/20	2	47.10	2	46.98	47.10	0	2,418	0.00%
2022/04/19	1	46.25	0	0.00	46.25	1	2,434	0.04%
2022/04/18	3.3	45.56	0	0.00	45.65	3.3	2,511	0.13%
2022/04/15	4.1	46.20	3	46.33	46.10	1.1	2,537	0.04%
2022/04/14	1	47.50	2	47.33	47.45	-1	2,570	-0.04%
2022/04/13	0	0.00	16	46.20	46.55	-16	2,640	-0.61%
2022/04/12	8.1	46.42	1	46.75	46.10	7.1	2,646	0.27%
2022/04/11	4.2	47.98	1	48.50	47.60	3.2	2,621	0.12%
2022/04/07	2	48.55	1	48.50	48.20	1	2,655	0.04%
2022/04/06	5.1	48.75	1	48.85	48.85	4.1	2,656	0.15%
2022/04/01	5	49.59	2	49.63	49.60	3	2,671	0.11%
2022/03/31	0	0.00	3	50.30	50.10	-3	2,671	-0.11%
2022/03/30	0	0.00	8	50.28	50.10	-8	2,714	-0.29%
2022/03/29	5	49.61	57	49.65	49.50	-52	2,733	-1.90%
2022/03/28	5.1	49.55	0	0.00	49.65	5.1	2,751	0.18%
2022/03/25	1	50.60	0	0.00	50.50	1	2,738	0.04%
2022/03/24	0	0.00	5	50.68	50.90	-5	2,738	-0.18%
2022/03/23	2	50.70	3	50.73	50.70	-1	2,768	-0.04%
2022/03/22	1	49.95	0	0.00	50.20	1	2,784	0.04%
2022/03/21	0	0.00	5	50.50	50.30	-5	2,829	-0.18%
2022/03/18	0	50.50	1	50.30	50.40	-1	2,895	-0.03%
2022/03/17	4.1	50.39	6	50.02	50.30	-1.9	2,898	-0.07%
2022/03/16	6.5	48.53	0	0.00	48.40	6.5	2,882	0.23%
2022/03/15	5	49.10	2	49.10	48.75	3	2,870	0.10%
2022/03/14	0	0.00	22	50.35	50.20	-22	2,924	-0.75%
2022/03/11	2	50.00	0	0.00	49.95	2	2,991	0.07%
2022/03/10	0	0.00	2.3	50.20	50.50	-2.3	3,021	-0.07%
2022/03/09	8.1	48.73	5	48.90	48.80	3.1	3,080	0.10%
2022/03/08	5.4	49.07	7	49.34	48.30	-1.7	3,136	-0.05%
2022/03/07	6.1	50.25	3	50.15	50.00	3.1	3,153	0.10%
2022/03/04	3.2	51.90	0	0.00	51.70	3.2	3,246	0.10%
2022/03/03	3	52.13	6.4	52.05	52.00	-3.4	3,297	-0.10%
2022/03/02	1	51.40	0.3	51.60	51.30	0.7	3,400	0.02%
2022/03/01	8	51.24	15.3	51.37	51.30	-7.3	3,507	-0.21%
2022/02/25	1	49.86	3	50.27	50.60	-2	3,573	-0.06%
2022/02/24	11.3	49.75	1	49.50	49.20	10.3	3,643	0.28%
2022/02/23	3	50.27	1	50.40	50.50	2	3,777	0.05%
2022/02/22	11.2	50.61	1	50.50	50.00	10.2	3,815	0.27%
2022/02/21	2.2	51.06	1	51.40	51.50	1.2	3,828	0.03%
2022/02/18	3.2	51.23	0	0.00	51.50	3.2	3,877	0.08%
2022/02/17	7	51.79	1	51.70	51.70	6	3,931	0.15%
2022/02/16	3	51.80	5	51.68	51.70	-2	4,002	-0.05%
2022/02/15	5	51.38	0	0.00	51.20	5	4,080	0.12%
2022/02/14	9	51.74	6	51.65	51.60	3	4,139	0.07%
2022/02/11	2	53.10	4.1	53.25	53.00	-2.1	4,157	-0.05%
2022/02/10	12	54.30	6.2	54.03	53.70	5.9	4,226	0.14%
2022/02/09	6	53.98	18.8	53.85	54.40	-12.8	4,347	-0.29%
2022/02/08	2	52.10	3	52.37	52.10	-1	4,403	-0.02%
2022/02/07	0.1	52.00	1	51.60	51.90	-1	4,489	-0.02%
2022/01/26	5	52.12	2	52.20	52.20	3	4,650	0.06%
2022/01/25	3.1	52.89	5	52.70	52.10	-1.9	4,793	-0.04%
2022/01/24	3	52.23	0.1	51.80	53.00	2.9	4,966	0.06%
2022/01/21	1	53.40	6	53.50	53.00	-5	5,218	-0.10%
2022/01/20	4.1	53.65	2.5	53.78	53.30	1.6	5,229	0.03%
2022/01/19	3	53.17	1.1	53.40	53.20	2	5,266	0.04%
2022/01/18	1	53.00	1.4	53.57	52.70	-0.3	5,333	-0.01%
2022/01/17	3	52.90	3	53.00	53.20	0	5,378	0.00%
2022/01/14	6	51.92	10	52.21	51.90	-4	5,469	-0.07%
2022/01/13	15	51.89	4	51.80	51.70	11	5,598	0.20%
2022/01/12	12	52.23	11	52.55	52.00	1	5,617	0.02%
2022/01/11	12.1	52.81	2	53.90	52.20	10.1	5,670	0.18%
2022/01/10	4	52.80	2	53.15	53.30	2	5,736	0.03%
2022/01/07	10.1	52.93	0	0.00	52.70	10.1	5,829	0.17%
2022/01/06	35	53.52	1.5	53.93	54.10	33.5	5,840	0.57%
2022/01/05	0.1	54.00	5.5	54.68	54.60	-5.4	5,891	-0.09%
2022/01/04	4.1	54.40	1	54.80	54.30	3.1	6,025	0.05%
2022/01/03	3.2	54.79	7	54.71	54.70	-3.9	6,104	-0.06%
2021/12/30	3	55.70	5	55.64	55.50	-2	6,197	-0.03%
2021/12/29	16	55.49	4	55.63	55.70	12	6,262	0.19%
2021/12/28	0	0.00	1.1	55.51	55.20	-1.1	6,429	-0.02%
2021/12/27	0	55.30	1	55.20	55.30	-1	6,487	-0.02%
2021/12/24	6	55.00	7.1	55.10	55.30	-1.1	6,582	-0.02%
2021/12/23	6	55.42	3	55.37	54.80	3	6,681	0.04%
2021/12/22	64	55.31	4	55.43	55.50	60	6,810	0.88%
2021/12/21	1	54.50	2	54.65	54.70	-1	6,856	-0.01%
2021/12/20	7	54.20	3	54.57	54.10	4	6,999	0.06%
2021/12/17	5	54.58	0	0.00	54.70	5	7,216	0.07%
2021/12/16	2	55.00	7.2	55.09	55.20	-5.2	7,242	-0.07%
2021/12/15	2	54.10	5	54.46	54.30	-3	7,325	-0.04%
2021/12/14	13	54.22	1	54.40	53.50	12	7,377	0.16%
2021/12/13	1	55.10	5	55.44	55.10	-4	7,484	-0.05%
2021/12/10	5	55.80	2	56.20	55.80	3	7,661	0.04%
2021/12/09	3	56.17	29	56.07	55.70	-26	7,878	-0.33%
2021/12/08	12	56.18	48	55.69	56.30	-36	7,967	-0.45%
2021/12/07	18	56.04	6.2	56.17	55.60	11.8	8,109	0.15%
2021/12/06	2	57.30	6	57.02	57.00	-4	8,377	-0.05%
2021/12/03	2	57.45	11	57.28	57.60	-9	8,616	-0.10%
2021/12/02	3	57.03	0	0.00	56.90	3	8,791	0.03%
2021/12/01	9	55.97	10	55.68	56.70	-1	9,061	-0.01%
2021/11/30	4	55.58	31	55.85	55.50	-27	9,265	-0.29%
2021/11/29	7.2	53.27	22	53.41	54.40	-14.8	9,701	-0.15%
2021/11/26	21	53.42	8.1	53.17	53.00	12.9	10,180	0.13%
2021/11/25	14	55.08	10	55.24	54.90	4	10,603	0.04%
2021/11/24	12.1	55.78	5.1	56.12	56.00	7	12,244	0.06%
2021/11/23	23.1	56.36	27.3	56.17	56.00	-4.2	13,642	-0.03%
2021/11/22	31	56.14	20.5	56.48	57.60	10.5	13,796	0.08%
2021/11/19	7	56.70	6	57.03	56.60	1	13,942	0.01%
2021/11/18	7.3	57.78	4	58.50	57.30	3.3	14,141	0.02%
2021/11/17	60	57.76	10	57.78	57.70	50	14,253	0.35%
2021/11/16	18	57.09	69	56.91	57.40	-51	14,345	-0.36%
2021/11/15	1	58.00	15	57.89	58.30	-14	14,469	-0.10%
2021/11/12	73.5	57.98	26	57.46	57.20	47.5	14,623	0.32%
2021/11/11	14	58.58	61	58.22	58.60	-47	14,677	-0.32%
2021/11/10	3	58.53	14	58.79	59.40	-11	14,744	-0.07%
2021/11/09	8	58.71	12	58.76	58.50	-4	14,990	-0.03%
2021/11/08	56.4	59.96	41	59.55	58.90	15.4	15,168	0.10%
2021/11/05	79.3	60.62	78.4	60.63	61.30	0.9	15,129	0.01%
2021/11/04	38	59.44	39	59.79	59.50	-1	15,237	-0.01%
2021/11/03	50.1	58.57	25.2	58.13	58.20	24.9	15,291	0.16%
2021/11/02	47	60.34	42.3	60.46	59.80	4.7	15,548	0.03%
2021/11/01	35.2	60.66	34.2	60.48	61.50	1	15,592	0.01%
2021/10/29	62.3	59.85	64.6	59.98	59.40	-2.3	15,652	-0.01%
2021/10/28	11	57.97	3	57.93	57.70	8	15,872	0.05%
2021/10/27	7	57.14	12	57.23	57.50	-5	16,604	-0.03%
2021/10/26	23	57.09	2.1	57.37	56.80	20.9	16,845	0.12%
2021/10/25	11.3	57.65	0.3	57.50	58.10	11	16,942	0.06%
2021/10/22	14	57.74	23.3	57.86	57.70	-9.3	17,212	-0.05%
2021/10/21	24.1	57.35	10.2	58.70	56.60	13.9	17,370	0.08%
2021/10/20	7.2	57.36	18	57.71	58.00	-10.8	17,637	-0.06%
2021/10/19	15	56.91	20.1	57.20	57.50	-5	17,857	-0.03%
2021/10/18	115.8	56.89	80	56.64	55.40	35.8	18,163	0.20%	大買/
2021/10/15	8	55.93	17	56.15	56.70	-9	18,840	-0.05%
2021/10/14	0	0.00	1	54.10	54.00	-1	19,648	-0.01%
2021/10/13	3	52.97	16.1	53.52	53.50	-13.1	20,004	-0.07%
2021/10/12	21.1	53.28	12	52.83	52.90	9.1	20,096	0.05%
2021/10/08	23	56.04	21.1	55.94	55.90	1.9	20,389	0.01%
2021/10/07	7.1	55.81	23.2	56.29	56.30	-16	21,687	-0.07%
2021/10/06	8	55.25	7	54.76	54.10	1	22,623	0.00%
2021/10/05	12	54.85	19.4	54.44	55.60	-7.4	22,723	-0.03%
2021/10/04	2	56.35	32	56.34	54.70	-30	22,591	-0.13%
2021/10/01	6	56.55	13	56.02	55.70	-7	22,740	-0.03%
2021/09/30	14	57.95	9	57.89	58.50	5	22,859	0.02%
2021/09/29	99.1	58.60	93	57.23	57.20	6.1	22,762	0.03%
2021/09/28	17	60.46	8	60.76	60.60	9	22,649	0.04%
2021/09/27	42.1	61.17	11.1	61.68	60.50	31	22,617	0.14%
2021/09/24	30.7	62.86	32	62.98	62.90	-1.3	22,495	-0.01%
2021/09/23	8.2	60.58	11	61.08	60.00	-2.8	22,317	-0.01%
2021/09/22	35	60.01	7	59.90	59.60	28	22,350	0.13%
2021/09/17	16	62.05	17	61.97	62.40	-1	22,326	0.00%
2021/09/16	99.4	63.16	61.1	62.58	61.80	38.3	22,421	0.17%
2021/09/15	102	63.91	95.1	63.87	64.30	6.9	22,291	0.03%	大買/
2021/09/14	34.2	62.81	55	64.22	64.60	-20.9	22,151	-0.09%
2021/09/13	50	64.45	15	64.94	64.00	35	21,953	0.16%
2021/09/10	50.2	65.47	32	65.53	65.60	18.2	21,916	0.08%
2021/09/09	26	65.00	51	65.37	66.40	-25	21,738	-0.11%
2021/09/08	81.2	64.76	53	64.95	63.00	28.2	21,414	0.13%
2021/09/07	20.2	65.27	68.5	65.40	65.80	-48.3	21,179	-0.23%
2021/09/06	154	68.21	132	67.01	66.40	22	20,977	0.10%	大買/大賣/
2021/09/03	136	67.59	107.5	67.55	67.30	28.5	20,743	0.14%	大買/大賣/
2021/09/02	108.7	67.05	129.5	66.95	65.80	-20.8	20,805	-0.10%	大買/大賣/
2021/09/01	113	70.17	113.8	69.95	69.00	-0.8	20,307	0.00%	大買/大賣/
2021/08/31	155.2	69.96	153.6	70.16	71.80	1.6	19,856	0.01%	大買/大賣/
2021/08/30	718.7	69.48	638.1	69.46	70.20	80.6	19,361	0.42%	大買/大賣/
2021/08/27	354.1	66.89	482.3	67.50	69.10	-128.2	17,627	-0.73%	大買/大賣/鉅額交易
2021/08/26	40.5	62.64	116	62.85	62.90	-75.5	16,152	-0.47%	大賣/
2021/08/25	101.4	62.16	84	62.08	62.00	17.4	15,912	0.11%	大買/
2021/08/24	49.3	61.50	53	61.32	62.40	-3.7	15,598	-0.02%
2021/08/23	63	59.75	51.1	59.78	60.10	11.9	15,377	0.08%
2021/08/20	12	57.95	10	57.89	58.20	2	15,262	0.01%
2021/08/19	142.1	57.50	129	57.93	57.20	13.1	15,117	0.09%	大買/大賣/
2021/08/18	26	57.29	20.1	56.71	59.40	5.9	14,921	0.04%
2021/08/17	7	56.51	27	55.57	54.30	-20	14,733	-0.14%
2021/08/16	19	56.75	28	56.78	56.50	-9	14,598	-0.06%
2021/08/13	46	58.73	48.1	58.31	56.80	-2.1	14,477	-0.01%
2021/08/12	33.2	60.94	36.2	60.79	60.80	-3	14,211	-0.02%
2021/08/11	28.1	59.35	33	59.99	58.80	-4.9	13,972	-0.04%
2021/08/10	68	60.11	86.4	59.80	61.00	-18.4	13,860	-0.13%
2021/08/09	19	61.78	20	61.21	60.40	-1	13,700	-0.01%
2021/08/06	60.4	63.17	218.5	62.82	61.70	-158.1	13,599	-1.16%	大賣/鉅額交易
2021/08/05	59.3	62.52	47	62.25	63.10	12.3	13,217	0.09%
2021/08/04	51.7	63.34	60.2	63.05	62.70	-8.5	13,128	-0.06%
2021/08/03	184	63.74	132.1	63.26	63.00	51.9	12,951	0.40%	大買/大賣/
2021/08/02	129.3	62.25	153.6	61.97	63.00	-24.3	12,488	-0.19%	大買/大賣/
2021/07/30	21.2	58.59	36	58.63	59.20	-14.8	11,748	-0.13%
2021/07/29	29.2	56.68	30	56.65	57.70	-0.8	11,553	-0.01%
2021/07/28	69.1	54.45	113	53.73	55.70	-43.9	11,426	-0.38%	大賣/
2021/07/27	111.8	58.32	104	58.32	57.50	7.8	11,225	0.07%	大買/大賣/
2021/07/26	68	59.75	60.2	59.67	59.90	7.8	11,074	0.07%
2021/07/23	54.3	58.18	62	58.05	57.20	-7.8	10,768	-0.07%
2021/07/22	83.3	59.38	47	59.74	59.50	36.3	10,663	0.34%
2021/07/21	313.1	59.74	302.6	59.36	58.50	10.5	10,434	0.10%	大買/大賣/
2021/07/20	182	57.38	191.1	57.36	58.30	-9.1	9,936	-0.09%	大買/大賣/
2021/07/19	91.1	54.88	103.1	55.26	54.40	-12	9,056	-0.13%	大賣/
2021/07/16	36.1	52.60	70	52.63	53.30	-33.9	8,738	-0.39%
2021/07/15	104.4	52.77	105.1	52.34	52.40	-0.7	8,594	-0.01%	大買/大賣/
2021/07/14	440.1	55.42	325.3	55.17	55.90	114.8	8,222	1.40%	大買/大賣/鉅額交易
2021/07/13	127.2	51.30	406.3	51.85	52.10	-279.1	6,875	-4.06%	大買/大賣/鉅額交易
2021/07/12	28	47.91	31	47.96	48.15	-3	5,872	-0.05%
2021/07/09	9	46.42	3	46.83	46.90	6	5,727	0.10%
2021/07/08	141	47.75	55	47.80	46.85	86	5,860	1.47%	大買/
2021/07/07	32.1	46.85	36	46.83	47.00	-3.9	5,729	-0.07%
2021/07/06	19	45.99	6	45.55	45.75	13	5,640	0.23%
2021/07/05	10	45.80	5.4	45.75	45.95	4.6	5,715	0.08%
2021/07/02	2	44.68	1	44.90	45.20	1	5,800	0.02%
2021/07/01	3	44.47	1	44.75	44.40	2	5,925	0.03%
2021/06/30	2.8	44.82	7.4	44.99	45.20	-4.5	5,954	-0.08%
2021/06/29	4	44.81	4	44.65	44.50	0	5,939	0.00%
2021/06/28	35.2	45.55	10.1	45.62	46.00	25.1	5,891	0.43%
2021/06/25	12.3	45.54	25	45.64	45.80	-12.7	5,910	-0.21%
2021/06/24	3	44.60	3	44.55	44.30	0	5,780	0.00%
2021/06/23	8	44.33	4	44.48	44.50	4	5,913	0.07%
2021/06/22	11	43.88	10	43.91	43.90	1	5,920	0.02%
2021/06/21	16	43.74	0	0.00	44.15	16	5,940	0.27%
2021/06/18	0	0.00	5	44.28	44.50	-5	5,988	-0.08%
2021/06/17	1	43.60	3	43.80	44.10	-2	6,047	-0.03%
2021/06/16	4	43.50	2	43.50	43.50	2	6,072	0.03%
2021/06/15	1	43.80	4	44.01	43.85	-3	6,117	-0.05%
2021/06/11	9	44.22	6	44.18	44.20	3	6,144	0.05%
2021/06/10	64	45.64	56.4	45.57	44.50	7.6	6,097	0.12%
2021/06/09	25	44.10	4	44.04	44.20	21	5,872	0.36%
2021/06/08	12.2	43.84	19	44.04	44.10	-6.8	5,903	-0.12%
2021/06/07	1	43.09	2	42.35	43.00	-1	5,914	-0.02%
2021/06/04	6	42.15	8	42.07	41.95	-2	5,935	-0.03%
2021/06/03	0	0.00	1	42.85	42.60	-1	6,045	-0.02%
2021/06/02	3	42.52	11	43.08	42.55	-8	6,102	-0.13%
2021/06/01	47	42.84	5	42.98	42.80	42	6,152	0.68%
2021/05/31	7	42.59	4	42.83	42.50	3	6,250	0.05%
2021/05/28	33	41.91	9	42.25	42.55	24	6,332	0.38%
2021/05/27	4	40.43	1	40.50	40.95	3	6,428	0.05%
2021/05/26	1	41.00	8	40.78	40.60	-7	6,573	-0.11%
2021/05/25	5	40.33	2	40.45	40.30	3	6,682	0.04%
2021/05/24	3	39.23	3	39.27	39.60	0	6,805	0.00%
2021/05/21	4	39.61	2	39.75	39.65	2	6,941	0.03%
2021/05/20	5	39.71	2	39.85	39.40	3	7,100	0.04%
2021/05/19	2	39.13	2	38.95	39.20	0	7,278	0.00%
2021/05/18	3	37.30	13	37.92	38.80	-10	7,498	-0.13%
2021/05/17	8	36.32	4	35.98	36.15	4	7,924	0.05%
2021/05/14	53	39.09	5	38.87	38.55	48	8,395	0.57%
2021/05/13	18	37.79	20.3	37.68	38.35	-2.3	9,064	-0.03%
2021/05/12	7	38.91	54	37.87	38.40	-47	9,528	-0.49%
2021/05/11	8.1	40.92	18	41.29	40.55	-9.9	9,544	-0.10%
2021/05/10	4	42.96	0	0.00	43.00	4	9,531	0.04%
2021/05/07	14	41.44	19	41.90	42.55	-5	9,559	-0.05%
2021/05/06	32	41.21	9	41.47	40.90	23	9,609	0.24%
2021/05/05	10.4	42.40	0	0.00	42.00	10.4	9,654	0.11%
2021/05/04	17.1	43.34	11	42.63	42.95	6.1	9,828	0.06%
2021/05/03	19.2	45.41	27	45.22	44.70	-7.8	9,932	-0.08%
2021/04/29	22.2	47.41	26	48.04	47.20	-3.8	9,931	-0.04%
2021/04/28	60	47.79	41	48.00	48.00	19	10,555	0.18%
2021/04/27	51	47.36	7	47.75	47.25	44	10,606	0.41%
2021/04/26	85.1	47.50	39.3	47.55	47.90	45.7	10,663	0.43%
2021/04/23	0	0.00	15	45.43	46.00	-15	10,433	-0.14%
2021/04/22	24.2	45.53	0	46.60	44.70	24.2	10,474	0.23%
2021/04/21	4	46.25	12	46.21	46.10	-8	10,437	-0.08%
2021/04/20	28	45.86	3.3	45.97	46.05	24.7	10,472	0.24%
2021/04/19	6	45.04	11	45.40	45.35	-5	10,944	-0.05%
2021/04/16	0.4	45.11	2	45.15	45.05	-1.6	11,042	-0.01%
2021/04/15	0	44.55	20	44.16	44.50	-20	11,014	-0.18%
2021/04/14	11	43.95	52	43.80	44.05	-41	11,015	-0.37%
2021/04/13	100	45.79	109	45.42	45.15	-9	10,919	-0.08%	大賣/
2021/04/12	7.1	46.52	33.1	46.90	46.10	-26.1	10,932	-0.24%
2021/04/09	61	46.45	80	46.71	46.70	-19	10,850	-0.18%
2021/04/08	130.1	46.67	124	46.69	46.75	6.1	10,773	0.06%	大買/大賣/
2021/04/07	12.1	46.28	27	46.25	46.70	-15	10,641	-0.14%
2021/04/06	23	45.53	47	45.54	45.70	-24	10,496	-0.23%
2021/04/01	8	44.96	31	44.98	44.90	-23	10,468	-0.22%
2021/03/31	3	45.12	9	45.25	45.00	-6	10,460	-0.06%
2021/03/30	34	45.20	47	45.32	45.35	-13	10,427	-0.12%
2021/03/29	77	45.91	18	45.92	45.85	59	10,330	0.57%
2021/03/26	40	46.05	28	46.28	45.90	12	10,305	0.12%
2021/03/25	4	45.28	5	45.04	45.20	-1	10,148	-0.01%
2021/03/24	12	44.82	14	44.76	44.60	-2	10,119	-0.02%
2021/03/23	18	45.55	2	45.60	45.20	16	10,091	0.16%
2021/03/22	10	44.87	8	44.58	45.10	2	9,994	0.02%
2021/03/19	3	44.00	1	44.05	44.05	2	9,966	0.02%
2021/03/18	10	44.49	4	44.46	44.35	6	9,987	0.06%
2021/03/17	8	43.88	6	44.06	44.00	2	10,005	0.02%
2021/03/16	5	43.87	1	43.95	43.80	4	10,040	0.04%
2021/03/15	4	44.25	6	44.51	43.85	-2	10,186	-0.02%
2021/03/12	106	44.61	89	44.03	44.25	17	10,161	0.17%	大買/
2021/03/11	5	43.92	9	43.83	44.15	-4	10,189	-0.04%
2021/03/10	8	42.94	8	42.96	42.80	0	10,170	0.00%
2021/03/09	132	42.35	9	42.58	42.45	123	10,149	1.21%	大買/鉅額交易
2021/03/08	166	43.89	2	43.63	43.30	164	10,122	1.62%	大買/鉅額交易
2021/03/05	8	44.03	5.7	43.88	43.90	2.3	10,168	0.02%
2021/03/04	7	43.98	32.3	43.97	43.60	-25.3	10,221	-0.25%
2021/03/03	12	44.80	9	44.67	44.80	3	10,155	0.03%
2021/03/02	44	46.38	58	46.18	45.50	-14	10,088	-0.14%
2021/02/26	77	45.85	151	45.79	45.90	-74	10,030	-0.74%	大賣/
2021/02/25	76	45.49	40	45.45	45.35	36	10,222	0.35%
2021/02/24	58	46.22	50.2	45.75	45.60	7.8	10,283	0.08%
2021/02/23	24	46.52	24.1	46.55	46.15	-0.1	10,120	0.00%
2021/02/22	59.6	46.14	8	46.36	46.80	51.6	9,978	0.52%
2021/02/19	91	46.17	11	46.06	46.15	80	9,808	0.82%
2021/02/18	57	47.94	56	47.61	47.50	1	9,634	0.01%
2021/02/17	68	48.84	82	48.73	49.00	-14	9,409	-0.15%
2021/02/05	82	47.83	151	47.71	47.55	-69	8,932	-0.77%	大賣/
2021/02/04	343	47.11	250.3	47.10	47.80	92.7	8,421	1.10%	大買/大賣/
2021/02/03	86	45.47	96	45.45	45.70	-10	7,728	-0.13%
2021/02/02	30	43.27	45	43.10	43.60	-15	7,246	-0.21%
2021/02/01	10	41.64	41	41.49	41.60	-31	7,180	-0.43%
2021/01/29	78	42.73	77	41.79	41.65	1	7,136	0.01%
2021/01/28	43	43.42	82	43.35	42.80	-39	7,095	-0.55%
2021/01/27	16	44.51	22	44.46	44.25	-6	7,018	-0.09%
2021/01/26	77	43.70	43	44.12	43.80	34	6,880	0.49%
2021/01/25	21	43.10	62.3	43.18	43.80	-41.3	6,672	-0.62%
2021/01/22	55	41.87	58	41.79	42.20	-3	6,492	-0.05%
2021/01/21	267.3	43.00	264.1	42.64	41.60	3.2	6,384	0.05%	大買/大賣/
2021/01/20	57	41.65	45	41.57	42.00	12	5,695	0.21%
2021/01/19	110	41.42	94	41.23	40.95	16	5,494	0.29%	大買/
2021/01/18	69	39.02	66	38.93	40.25	3	5,361	0.06%
2021/01/15	79	40.24	3	40.40	39.90	76	5,287	1.44%
2021/01/14	25	40.52	66.1	40.73	40.75	-41.1	5,203	-0.79%
2021/01/13	49	40.40	44.1	40.65	40.40	5	5,162	0.10%
2021/01/12	189	41.58	120.1	41.59	40.35	68.9	5,046	1.37%	大買/大賣/
2021/01/11	36.3	39.71	13	39.88	40.35	23.3	4,488	0.52%
2021/01/08	2	38.48	0.5	38.55	38.55	1.5	4,357	0.03%
2021/01/07	0	0.00	9.3	38.73	38.90	-9.3	4,347	-0.21%
2021/01/06	31	39.47	35	38.91	38.95	-4	4,378	-0.09%
2021/01/05	31	39.86	62	39.73	39.75	-31	4,303	-0.72%
2021/01/04	17	38.94	4	38.99	39.00	13	4,202	0.31%
2020/12/31	18	38.68	15	38.65	38.65	3	4,173	0.07%
2020/12/30	7	38.15	1	38.00	38.15	6	4,137	0.15%
2020/12/29	1	38.10	41	38.17	38.05	-40	4,152	-0.96%
2020/12/28	4	38.53	11	38.45	38.55	-7	4,160	-0.17%
2020/12/25	11	38.33	1	38.30	38.45	10	4,141	0.24%
2020/12/24	5	38.00	0	0.00	37.90	5	4,155	0.12%
2020/12/22	6	37.68	6	37.77	37.10	0	4,176	0.00%
2020/12/21	5	37.92	2	37.45	37.90	3	4,174	0.07%
2020/12/18	7	37.80	1	37.85	37.90	6	4,163	0.14%
2020/12/17	0	0.00	1	38.25	38.30	-1	4,162	-0.02%
2020/12/15	11.1	38.50	8	38.64	38.15	3.1	4,202	0.07%
2020/12/14	3	39.37	4	39.33	39.50	-1	4,167	-0.02%
2020/12/11	21	39.57	18.5	39.36	39.45	2.5	4,307	0.06%
2020/12/10	29	39.84	47	40.22	40.10	-18	4,403	-0.41%
2020/12/09	43	40.57	33.3	40.28	41.05	9.8	4,306	0.23%
2020/12/08	20	39.54	29	39.54	39.00	-9	4,136	-0.22%
2020/12/07	31	39.45	23	39.26	39.50	8	4,081	0.20%
2020/12/04	3	38.52	6.1	38.57	38.85	-3.1	3,990	-0.08%
2020/12/03	21	38.22	3	37.95	37.90	18	3,969	0.45%
2020/12/02	19	38.59	22	38.57	38.40	-3	3,929	-0.08%
2020/12/01	29	37.83	23	37.90	38.40	6	3,859	0.16%
2020/11/30	10	37.72	13	37.93	37.35	-3	3,775	-0.08%
2020/11/27	15	37.25	2	37.13	37.15	13	3,702	0.35%
2020/11/26	4	36.95	5	36.96	37.00	-1	3,677	-0.03%
2020/11/25	10	36.93	12	36.95	36.80	-2	3,678	-0.05%
2020/11/24	79	37.77	82	37.44	37.40	-3	3,630	-0.08%
2020/11/23	121.3	36.35	112	36.54	37.10	9.3	3,319	0.28%	大買/大賣/
2020/11/20	9	35.07	4	34.99	35.20	5	3,185	0.16%
2020/11/19	3	34.87	4	34.80	34.85	-1	3,193	-0.03%
2020/11/18	12	35.25	1	35.25	35.10	11	3,224	0.34%
2020/11/17	8	35.51	13	35.42	35.35	-5	3,246	-0.15%
2020/11/16	5	35.20	25	35.15	35.15	-20	3,318	-0.60%
2020/11/13	1	34.75	0	0.00	34.80	1	3,385	0.03%
2020/11/12	4	35.05	6	35.05	34.80	-2	3,481	-0.06%
2020/11/11	24	34.71	3	34.72	34.75	21	3,532	0.59%
2020/11/10	0	0.00	2	34.78	34.60	-2	3,568	-0.06%
2020/11/09	5	34.55	5	34.42	34.80	0	3,603	0.00%
2020/11/06	6	33.98	7	33.90	33.95	-1	3,620	-0.03%
2020/11/05	6	33.95	4	34.01	34.00	2	3,702	0.05%
2020/11/04	8	32.88	9	33.09	33.35	-1	3,761	-0.03%
2020/11/03	4	33.04	1	33.00	33.05	3	3,824	0.08%
2020/11/02	4	32.88	2	33.05	32.95	2	3,984	0.05%
2020/10/30	7	34.06	1	33.85	33.35	6	4,038	0.15%
2020/10/29	1	34.10	2	33.90	34.10	-1	4,100	-0.02%
2020/10/28	6	34.76	9	34.85	34.30	-3	4,352	-0.07%
2020/10/27	8	34.55	9	34.52	34.65	-1	4,642	-0.02%
2020/10/26	15	34.54	15	34.63	34.25	0	4,662	0.00%
2020/10/22	3	33.77	3	34.05	33.70	0	4,735	0.00%
2020/10/21	19	34.00	29	34.01	33.95	-10	4,887	-0.20%
2020/10/16	6	33.58	1	33.55	33.30	5	5,070	0.10%
2020/10/15	16	34.05	30	33.95	33.90	-14	5,070	-0.28%
2020/10/14	26	33.81	2	34.28	34.40	24	5,048	0.48%
2020/10/13	0	0.00	6	33.47	33.55	-6	5,005	-0.12%
2020/10/12	0	0.00	1	33.80	33.30	-1	5,010	-0.02%
2020/10/08	2	33.35	1	33.30	33.25	1	5,058	0.02%
2020/10/07	1	33.25	0	0.00	33.50	1	5,122	0.02%
2020/10/06	2	33.45	4	33.61	33.30	-2	5,170	-0.04%
2020/10/05	2	33.23	8	33.19	33.10	-6	5,263	-0.11%
2020/09/30	0	0.00	1	32.65	32.65	-1	5,318	-0.02%
2020/09/29	8	32.65	3	32.45	32.40	5	5,404	0.09%
2020/09/28	14	31.39	2	31.45	31.75	12	5,445	0.22%
2020/09/25	7	31.84	10	31.11	30.90	-3	5,483	-0.05%
2020/09/24	13	32.10	17	32.03	31.80	-4	5,502	-0.07%
2020/09/23	14	33.04	8	33.01	32.85	6	5,527	0.11%
2020/09/22	6	32.98	9	32.93	33.25	-3	5,604	-0.05%
2020/09/21	3	33.57	9	33.53	33.40	-6	5,656	-0.11%
2020/09/18	2	34.30	13	34.05	34.10	-11	5,642	-0.19%
2020/09/17	5	34.49	16	34.68	34.45	-11	5,611	-0.20%
2020/09/16	73	34.90	133	35.20	34.70	-60	5,604	-1.07%	大賣/
2020/09/15	51	34.30	71	34.10	34.95	-20	5,436	-0.37%
2020/09/14	3	32.98	3	32.95	33.00	0	5,267	0.00%
2020/09/11	18	32.71	0	0.00	32.60	18	5,289	0.34%
2020/09/10	19	33.19	4	33.11	32.80	15	5,304	0.28%
2020/09/09	4	32.79	0	0.00	33.05	4	5,330	0.08%
2020/09/08	5	33.13	14	33.13	33.05	-9	5,419	-0.17%
2020/09/07	1	32.70	5	32.53	32.35	-4	5,447	-0.07%
2020/09/04	4	32.36	8	32.53	32.75	-4	5,569	-0.07%
2020/09/03	1	33.35	7	33.11	33.05	-6	5,579	-0.11%
2020/09/02	4	32.81	9	32.58	32.95	-5	5,588	-0.09%
2020/09/01	7	32.49	0	0.00	32.35	7	5,650	0.12%
2020/08/31	5	33.08	4	33.13	32.75	1	5,688	0.02%
2020/08/28	4.4	33.17	73	32.89	33.35	-68.6	5,865	-1.17%
2020/08/27	0	0.00	51	32.70	32.85	-51	5,926	-0.86%
2020/08/26	33	33.27	6	33.37	33.00	27	5,919	0.46%
2020/08/25	1	32.35	1	32.65	32.65	0	5,890	0.00%
2020/08/24	3	32.15	10	32.04	32.15	-7	5,881	-0.12%
2020/08/21	8	32.68	7	32.70	32.70	1	5,853	0.02%
2020/08/20	16	32.10	10	31.74	32.25	6	5,848	0.10%
2020/08/19	104.5	33.83	7	33.96	33.75	97.5	5,801	1.68%	大買/
2020/08/18	108	34.25	15	33.99	33.95	93	5,846	1.59%	大買/
2020/08/17	8	34.83	10	34.98	35.00	-2	5,772	-0.03%
2020/08/14	2	34.50	10	34.43	34.80	-8	5,708	-0.14%
2020/08/13	3	35.00	6	34.68	34.30	-3	5,671	-0.05%
2020/08/12	2	34.50	7.5	34.43	34.70	-5.5	5,644	-0.10%
2020/08/11	15	34.66	18	34.57	34.80	-3	5,583	-0.05%
2020/08/10	35	36.19	4	35.98	35.30	31	5,515	0.56%
2020/08/07	8	35.69	7	35.44	35.45	1	5,450	0.02%
2020/08/06	23	35.77	76	35.62	35.90	-53	5,404	-0.98%
2020/08/05	7	36.83	25	36.67	36.70	-18	5,255	-0.34%
2020/08/04	26.5	36.67	24.3	36.61	36.75	2.2	5,218	0.04%
2020/08/03	102	36.13	100	36.12	36.45	2	5,143	0.04%	大買/
2020/07/31	123	34.64	135.8	34.59	34.95	-12.8	4,912	-0.26%	大買/大賣/
2020/07/30	13.4	31.99	12	31.99	32.30	1.4	4,610	0.03%
2020/07/29	4	30.84	6	30.86	30.90	-2	4,649	-0.04%
2020/07/28	26	30.98	28	31.14	30.15	-2	4,768	-0.04%
2020/07/27	37.3	32.75	24	32.58	32.25	13.3	4,685	0.28%
2020/07/24	33.1	32.17	22	32.14	32.25	11.1	4,558	0.24%
2020/07/23	7	31.79	5	31.72	31.80	2	4,428	0.05%
2020/07/22	23	31.19	7	31.15	31.15	16	4,416	0.36%
2020/07/21	7	31.05	17	31.01	31.00	-10	4,419	-0.23%
2020/07/20	2	30.60	2	30.60	30.55	0	4,428	0.00%
2020/07/17	9	30.67	1	30.60	30.50	8	4,447	0.18%
2020/07/16	3	30.98	1	31.35	31.00	2	4,482	0.04%
2020/07/15	8	31.76	2	31.90	31.40	6	4,523	0.13%
2020/07/14	8	31.94	6	31.93	32.00	2	4,624	0.04%
2020/07/13	20	31.01	20	31.18	31.65	0	4,571	0.00%
2020/07/10	10	30.43	9	30.66	30.30	1	4,574	0.02%
2020/07/09	12	31.75	7	31.89	31.40	5	4,498	0.11%
2020/07/08	11	31.91	4	32.15	32.15	7	4,445	0.16%
2020/07/07	7	32.56	6	32.72	32.80	1	4,418	0.02%
2020/07/06	12	32.69	16	32.78	32.65	-4	4,426	-0.09%
2020/07/03	4	32.39	4	32.78	32.30	0	4,460	0.00%
2020/07/02	3	32.57	4	32.90	32.75	-1	4,493	-0.02%
2020/07/01	22	32.18	26	32.09	32.20	-4	4,460	-0.09%
2020/06/30	14	31.49	12.3	31.55	31.80	1.7	4,413	0.04%
2020/06/29	2.3	30.88	1	30.80	31.00	1.3	4,362	0.03%
2020/06/24	1	30.70	3	30.60	30.85	-2	4,376	-0.05%
2020/06/23	4	30.80	21	30.90	30.85	-17	4,435	-0.38%
2020/06/22	4	30.48	31	30.51	30.80	-27	4,451	-0.61%
2020/06/19	43	30.66	1	30.65	30.35	42	4,535	0.93%
2020/06/18	5	30.40	1	30.35	30.30	4	4,557	0.09%
2020/06/17	3	30.33	6	30.23	30.30	-3	4,537	-0.07%
2020/06/16	1	30.85	3	30.85	30.70	-2	4,530	-0.04%
2020/06/15	15	31.14	16	30.96	30.70	-1	4,577	-0.02%
2020/06/12	8	30.21	42	29.41	30.45	-34	4,497	-0.76%
2020/06/11	19	30.36	26	30.54	29.60	-7	4,459	-0.16%
2020/06/10	5	30.71	1	30.70	30.80	4	4,402	0.09%
2020/06/09	3	30.95	90	30.88	30.80	-87	4,470	-1.95%
2020/06/08	24	30.92	3	31.27	30.65	21	4,503	0.47%
2020/06/05	4	30.60	4	30.48	30.65	0	4,431	0.00%
2020/06/04	69	30.22	138	29.96	30.55	-69	4,420	-1.56%	大賣/
2020/06/03	23	29.14	39	29.25	29.65	-16	4,252	-0.38%
2020/06/02	9	28.74	2	28.73	28.75	7	4,183	0.17%
2020/06/01	7	28.70	17	28.68	28.70	-10	4,240	-0.24%
2020/05/29	9	28.20	2	28.30	28.15	7	4,247	0.16%
2020/05/28	8	28.33	13	28.83	28.30	-5	4,255	-0.12%
2020/05/27	24	28.77	8	28.96	28.80	16	4,249	0.38%
2020/05/26	165	29.13	64	29.10	28.95	101	4,241	2.38%	大買/鉅額交易
2020/05/25	118	28.81	70	29.06	29.35	48	4,181	1.15%	大買/
2020/05/22	5	28.04	1	28.00	28.05	4	4,050	0.10%
2020/05/21	6	28.11	9	28.11	28.10	-3	4,023	-0.07%
2020/05/20	7	27.92	3	28.07	27.85	4	4,022	0.10%
2020/05/19	10	27.88	8	27.93	28.10	2	4,008	0.05%
2020/05/18	2	27.53	0	0.00	27.40	2	3,966	0.05%
2020/05/15	4	27.34	24	27.18	27.15	-20	3,946	-0.51%
2020/05/14	32	28.00	12	27.85	27.15	20	3,911	0.51%
2020/05/13	7	27.96	4	27.96	28.10	3	3,902	0.08%
2020/05/12	10	27.77	6	27.78	27.75	4	3,890	0.10%
2020/05/11	5	28.29	6	28.22	28.15	-1	3,897	-0.03%
2020/05/08	36	28.14	24	28.21	28.05	12	3,872	0.31%
2020/05/07	27	27.91	139	27.66	28.10	-112	3,859	-2.90%	大賣/鉅額交易
2020/05/06	4	27.84	26	27.89	27.80	-22	3,840	-0.57%
2020/05/05	31	27.99	25	27.96	27.85	6	3,815	0.16%
2020/05/04	26	27.08	29	27.17	27.35	-3	3,726	-0.08%
2020/04/30	1	26.00	3	26.20	26.35	-2	3,590	-0.06%
2020/04/29	13	25.92	8	25.88	25.75	5	3,554	0.14%
2020/04/28	4	25.56	0	0.00	25.85	4	3,526	0.11%
2020/04/27	13	25.72	0	0.00	25.75	13	3,534	0.37%
2020/04/24	25	25.48	6	25.40	25.50	19	3,513	0.54%
2020/04/23	9	25.43	2	25.45	25.55	7	3,487	0.20%
2020/04/22	4	24.49	6	24.87	25.10	-2	3,449	-0.06%
2020/04/21	4	25.15	8	25.18	24.85	-4	3,421	-0.12%
2020/04/20	1	25.75	8	25.71	25.90	-7	3,365	-0.21%
2020/04/17	13	25.76	88	25.93	25.25	-75	3,304	-2.27%
2020/04/16	1	24.50	4	24.55	24.70	-3	3,136	-0.10%
2020/04/15	77	24.56	6	24.48	24.55	71	3,114	2.28%
2020/04/14	8	24.28	87	24.21	24.40	-79	3,060	-2.58%
2020/04/13	96	23.98	4	24.08	23.85	92	3,036	3.03%
2020/04/10	61	24.37	59	24.28	24.20	2	3,026	0.07%
2020/04/09	5.1	23.76	4	23.95	23.95	1.1	2,994	0.04%
2020/04/08	0	0.00	5	22.95	23.40	-5	2,976	-0.17%
2020/04/07	2	22.30	3	22.15	22.40	-1	2,906	-0.03%
2020/04/06	3	21.15	33	21.08	21.40	-30	2,817	-1.06%
2020/04/01	30	20.95	1	20.75	20.85	29	2,783	1.04%
2020/03/27	8	21.42	11	21.27	20.80	-3	2,718	-0.11%
2020/03/26	7	20.74	4	20.73	20.80	3	2,676	0.11%
2020/03/25	15	21.17	5	21.00	20.90	10	2,754	0.36%
2020/03/24	4	20.52	0	0.00	20.25	4	2,706	0.15%
2020/03/23	2	19.25	2	19.55	19.65	0	2,728	0.00%
2020/03/20	0	0.00	7	20.07	20.50	-7	2,836	-0.25%
2020/03/19	8	19.13	7	19.10	18.90	1	2,825	0.04%
2020/03/18	6	21.63	0	0.00	21.00	6	2,828	0.21%
2020/03/17	3	21.65	4	21.60	21.50	-1	2,823	-0.04%
2020/03/16	3	22.53	0	0.00	22.35	3	2,763	0.11%
2020/03/13	12	23.25	1	24.10	23.80	11	2,671	0.41%
2020/03/12	22	25.94	5	25.61	25.10	17	2,557	0.66%
2020/03/11	3	27.33	17	27.24	26.75	-14	2,497	-0.56%
2020/03/09	26	26.83	6	26.69	26.45	20	2,406	0.83%
2020/03/06	4	27.60	16	27.49	27.40	-12	2,342	-0.51%
2020/03/05	17	27.84	1	27.60	27.30	16	2,300	0.70%
2020/03/04	3	26.92	2	27.00	27.00	1	2,215	0.05%
2020/03/03	4	26.59	2	26.65	26.55	2	2,187	0.09%
2020/03/02	2	26.10	0	0.00	26.10	2	2,165	0.09%
2020/02/27	3	26.95	0	0.00	26.40	3	2,173	0.14%
2020/02/26	8	27.36	1	27.55	27.40	7	2,128	0.33%
2020/02/24	1	27.65	0	0.00	27.55	1	2,091	0.05%
2020/02/20	3	27.15	7	27.32	27.20	-4	2,062	-0.19%
2020/02/19	5	27.35	0	0.00	27.35	5	2,047	0.24%
2020/02/18	4	27.40	0	0.00	27.40	4	2,038	0.20%
2020/02/17	50	27.44	2	27.55	27.40	48	2,034	2.36%
2020/02/14	5	27.59	5	27.55	27.55	0	2,024	0.00%
2020/02/12	4	27.30	3	27.23	27.40	1	1,964	0.05%
2020/02/11	5	26.76	0	0.00	26.90	5	1,937	0.26%
2020/02/10	16	26.50	0	0.00	26.45	16	1,929	0.83%
2020/02/07	1	26.80	1	26.90	26.85	0	1,905	0.00%
2020/02/04	3	26.52	0	0.00	26.55	3	1,850	0.16%
2020/02/03	2	26.15	0	0.00	26.10	2	1,851	0.11%
2020/01/31	4	27.25	0	0.00	27.35	4	1,831	0.22%
2020/01/30	1	27.65	0	0.00	27.20	1	1,937	0.05%
2020/01/20	12	29.72	5	29.66	29.70	7	1,912	0.37%
2020/01/17	0	0.00	1	29.60	29.60	-1	1,914	-0.05%
2020/01/16	0	0.00	5	29.59	29.60	-5	1,920	-0.26%
2020/01/15	0	0.00	1	29.65	29.60	-1	1,931	-0.05%
2020/01/14	1	29.70	0	0.00	29.70	1	1,932	0.05%
2020/01/13	1	29.35	5	29.35	29.40	-4	1,931	-0.21%
2020/01/10	0	0.00	2	29.35	29.20	-2	1,933	-0.10%
2020/01/09	2	29.45	0	0.00	29.20	2	1,932	0.10%
2020/01/08	3	29.05	10	29.10	29.00	-7	1,921	-0.36%
2020/01/07	8	29.11	0	0.00	29.10	8	1,917	0.42%
2020/01/06	6	29.83	0	0.00	29.55	6	1,896	0.32%
2020/01/03	19	30.88	2	30.85	30.40	17	1,868	0.91%
2020/01/02	8	31.58	9	31.41	31.45	-1	1,822	-0.05%
2019/12/31	3	30.60	0	0.00	30.85	3	1,741	0.17%
2019/12/30	2	30.78	0	0.00	30.65	2	1,724	0.12%
2019/12/27	0	0.00	1	30.80	30.80	-1	1,720	-0.06%
2019/12/26	0	0.00	19	30.77	30.75	-19	1,712	-1.11%
2019/12/25	0	0.00	6	30.48	30.55	-6	1,689	-0.36%
2019/12/24	7	30.46	2	30.70	30.40	5	1,683	0.30%
2019/12/23	0	0.00	19	31.06	30.75	-19	1,663	-1.14%
2019/12/20	18	30.93	20	30.83	30.70	-2	1,624	-0.12%
2019/12/19	2	30.05	9	30.44	30.05	-7	1,510	-0.46%
2019/12/18	22	30.33	18	30.31	30.10	4	1,458	0.27%
2019/12/17	16	29.91	32	29.85	30.20	-16	1,402	-1.14%
2019/12/16	14	29.04	9	29.05	29.05	5	1,370	0.36%
2019/12/13	17	29.08	29	29.06	28.65	-12	1,375	-0.87%
2019/12/12	15	28.60	2	28.75	28.55	13	1,270	1.02%
2019/12/11	20	28.40	0	0.00	28.25	20	1,236	1.62%
2019/12/09	1	28.35	1	28.35	28.25	0	1,247	0.00%
2019/12/06	4	28.43	4	28.26	28.45	0	1,248	0.00%
2019/12/05	1	27.85	1	28.05	28.15	0	1,244	0.00%
2019/11/28	1	28.00	1	28.25	27.95	0	1,334	0.00%
2019/11/27	2	28.08	0	0.00	28.05	2	1,343	0.15%
2019/11/26	6	28.20	4	28.25	28.05	2	1,358	0.15%
2019/11/25	1	27.70	3	27.70	27.75	-2	1,334	-0.15%
2019/11/21	1	27.80	0	0.00	27.85	1	1,357	0.07%
2019/11/20	7	27.99	0	0.00	28.00	7	1,357	0.52%
2019/11/19	3	28.18	2	28.30	28.30	1	1,351	0.07%
2019/11/14	0	0.00	0	27.45	27.45	0	1,409	0.00%
2019/11/13	10	27.65	0	0.00	27.65	10	1,433	0.70%
2019/11/11	1	27.35	0	0.00	27.35	1	1,445	0.07%
2019/11/05	0	0.00	10	28.55	28.55	-10	1,441	-0.69%
2019/11/04	1	28.75	0	0.00	28.80	1	1,444	0.07%
2019/11/01	1	28.15	0	0.00	28.30	1	1,446	0.07%
2019/10/31	6	28.48	4	28.38	28.40	2	1,470	0.14%
2019/10/30	0	0.00	1	28.60	28.50	-1	1,465	-0.07%
2019/10/29	18	29.00	30	29.01	28.65	-12	1,472	-0.82%
2019/10/28	3	27.98	0	0.00	28.50	3	1,396	0.21%
2019/10/25	1	28.05	1	28.00	27.90	0	1,398	0.00%
2019/10/21	1	27.65	0	0.00	27.70	1	1,543	0.06%
2019/10/07	0	0.00	3	27.85	27.95	-3	1,644	-0.18%
2019/10/04	4	28.00	0	0.00	27.85	4	1,653	0.24%
2019/10/03	1	27.95	0	0.00	27.90	1	1,656	0.06%
2019/09/26	4	28.33	0	0.00	28.30	4	1,650	0.24%
2019/09/24	1	28.75	4	28.85	28.95	-3	1,667	-0.18%
2019/09/23	3	28.88	3	28.88	28.85	0	1,670	0.00%
2019/09/20	0	0.00	9	28.56	28.80	-9	1,704	-0.53%
2019/09/19	15	28.83	6	28.81	28.60	9	1,695	0.53%
2019/09/18	9	28.22	1	27.85	28.25	8	1,605	0.50%
2019/09/17	2	27.75	0	0.00	27.75	2	1,573	0.13%
2019/09/16	1	27.75	0	0.00	27.75	1	1,591	0.06%
2019/09/12	0	0.00	1	27.95	28.00	-1	1,607	-0.06%
2019/09/11	1	27.85	0	0.00	27.80	1	1,627	0.06%
2019/09/09	5	28.07	0	0.00	27.85	5	1,629	0.31%
2019/09/06	0	0.00	1	28.40	28.30	-1	1,625	-0.06%
2019/09/05	0	0.00	5	28.14	28.20	-5	1,623	-0.31%
2019/09/04	0	0.00	1	27.90	27.85	-1	1,615	-0.06%
2019/09/03	0	0.00	1	27.75	27.60	-1	1,625	-0.06%
2019/08/30	0	0.00	1	27.55	27.30	-1	1,576	-0.06%
2019/08/29	2	26.98	0	0.00	27.10	2	1,563	0.13%
2019/08/28	1	27.35	0	0.00	27.10	1	1,547	0.06%
2019/08/26	1	26.90	0	0.00	26.90	1	1,539	0.06%
2019/08/23	1	27.75	9	27.78	27.70	-8	1,531	-0.52%
2019/08/21	3	28.10	1	28.15	28.05	2	1,543	0.13%
2019/08/20	3	28.07	1	28.30	27.90	2	1,544	0.13%
2019/08/19	1	29.35	0	0.00	29.80	1	1,512	0.07%
2019/08/16	5	29.06	0	0.00	29.05	5	1,491	0.34%
2019/08/15	1	28.60	0	0.00	28.75	1	1,476	0.07%
2019/08/13	1	28.80	0	0.00	28.75	1	1,482	0.07%
2019/08/07	2	29.03	0	0.00	28.75	2	1,503	0.13%
2019/08/06	0	0.00	5	27.77	28.90	-5	1,519	-0.33%
2019/08/05	20	28.86	0	0.00	28.70	20	1,516	1.32%
2019/08/02	4	29.31	0	0.00	29.10	4	1,510	0.26%
2019/08/01	1	30.15	2	30.35	29.85	-1	1,504	-0.07%
2019/07/31	0	0.00	2	30.20	30.10	-2	1,498	-0.13%
2019/07/30	2	30.73	6	30.75	30.35	-4	1,483	-0.27%
2019/07/29	5	31.60	0	0.00	31.30	5	1,473	0.34%
2019/07/26	0	0.00	8	31.64	31.70	-8	1,483	-0.54%
2019/07/25	4	31.80	10	32.00	31.80	-6	1,496	-0.40%
2019/07/24	3	31.57	3	31.63	31.55	0	1,488	0.00%
2019/07/23	4	30.85	2	30.90	30.95	2	1,441	0.14%
2019/07/22	12	30.10	1	30.15	30.15	11	1,430	0.77%
2019/07/19	0	29.80	0	0.00	29.95	0	1,449	0.00%
2019/07/17	3	29.90	0	0.00	29.70	3	1,558	0.19%
2019/07/16	2	29.85	2	30.03	30.00	0	1,649	0.00%
2019/07/15	0	0.00	1	29.70	29.75	-1	1,707	-0.06%
2019/07/12	1	29.90	0	0.00	29.75	1	1,821	0.05%
2019/07/11	3	29.25	3	29.50	29.80	0	1,864	0.00%
2019/07/05	1	29.00	0	0.00	29.25	1	2,282	0.04%
2019/07/02	0	0.00	1	29.30	29.35	-1	2,679	-0.04%
2019/07/01	0	0.00	2	29.33	29.40	-2	2,727	-0.07%
2019/06/28	1	28.35	5	28.47	28.95	-4	2,715	-0.15%
2019/06/27	31	28.59	24	28.52	28.50	7	2,708	0.26%
2019/06/25	2	27.88	0	0.00	27.75	2	2,702	0.07%
2019/06/19	0	0.00	4	27.59	27.70	-4	2,791	-0.14%
2019/06/12	3	27.65	1	27.40	27.80	2	2,829	0.07%
2019/06/10	1	26.90	0	0.00	26.90	1	2,798	0.04%
2019/06/05	0	0.00	1	27.20	27.10	-1	2,842	-0.04%
2019/06/03	1	26.60	1	26.85	26.80	0	2,887	0.00%
2019/05/29	0	0.00	1	26.50	26.50	-1	3,013	-0.03%
2019/05/28	1	25.80	0	0.00	25.80	1	3,064	0.03%
2019/05/23	1	26.35	2	26.40	26.35	-1	3,157	-0.03%
2019/05/22	1	27.30	0	0.00	26.90	1	3,163	0.03%
2019/05/20	10	26.80	0	0.00	26.95	10	3,191	0.31%
2019/05/17	5	27.40	0	0.00	27.35	5	3,188	0.16%
2019/05/16	0	0.00	1	28.65	27.85	-1	3,179	-0.03%
2019/05/15	2	28.25	1	28.55	28.20	1	3,185	0.03%
2019/05/13	2	28.30	0	0.00	28.30	2	3,256	0.06%
2019/05/10	0	0.00	5	29.60	29.20	-5	3,293	-0.15%
2019/05/09	2	29.65	0	0.00	29.35	2	3,345	0.06%
2019/05/06	3	30.50	0	0.00	30.50	3	3,521	0.09%
2019/05/03	1	31.60	0	0.00	31.70	1	3,502	0.03%
2019/05/02	1	31.70	0	0.00	31.50	1	3,493	0.03%
2019/04/30	0	0.00	3	31.65	31.65	-3	3,523	-0.09%
2019/04/29	0	0.00	2	31.85	31.60	-2	3,527	-0.06%
2019/04/26	2	31.88	1	31.65	31.65	1	3,505	0.03%
2019/04/25	0	0.00	6	32.45	32.45	-6	3,482	-0.17%
2019/04/24	6	32.92	12	32.72	32.00	-6	3,463	-0.17%
2019/04/23	7	32.82	6	32.72	32.50	1	3,400	0.03%
2019/04/22	20	32.61	18	32.66	32.75	2	3,333	0.06%
2019/04/19	5	31.70	6	31.80	31.60	-1	3,262	-0.03%
2019/04/18	3	32.70	5	32.71	30.90	-2	3,215	-0.06%
2019/04/17	3	32.28	3	32.03	32.00	0	3,118	0.00%
2019/04/16	1	31.70	1	32.35	32.35	0	3,065	0.00%
2019/04/15	22	32.18	29	31.92	32.00	-7	3,012	-0.23%
2019/04/12	11	31.00	12	30.97	30.85	-1	2,884	-0.03%
2019/04/11	16	30.45	1	31.00	30.20	15	2,805	0.53%
2019/04/10	22	30.76	10	31.17	31.40	12	2,672	0.45%
2019/04/09	4	30.49	13	30.38	31.40	-9	2,513	-0.36%
2019/04/08	4	29.76	12	29.60	29.70	-8	2,339	-0.34%
2019/04/03	5	29.46	16	29.38	29.50	-11	2,276	-0.48%
2019/04/02	1	28.80	1	28.75	28.85	0	2,212	0.00%
2019/04/01	16	28.74	0	0.00	28.65	16	2,206	0.73%
2019/03/28	10	28.49	0	0.00	28.40	10	2,184	0.46%
2019/03/22	1	29.90	1	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	29.10	28.95	-2	2,060	-0.10%
2019/03/19	0	0.00	2	29.30	29.20	-2	2,069	-0.10%
2019/03/15	2	29.25	0	0.00	28.70	2	2,063	0.10%
2019/03/13	10	29.40	10	29.30	29.25	0	2,122	0.00%
2019/03/11	2	28.53	0	0.00	29.05	2	2,207	0.09%
2019/03/07	17	29.70	19	29.51	29.15	-2	2,263	-0.09%
2019/03/06	2	29.75	0	0.00	29.75	2	2,291	0.09%
2019/03/05	6	30.48	3	30.35	30.10	3	2,285	0.13%
2019/02/27	1	30.10	3	29.80	30.00	-2	2,197	-0.09%
2019/02/26	3	30.18	3	30.43	30.10	0	2,152	0.00%
2019/02/22	2	30.10	0	0.00	30.00	2	2,162	0.09%
2019/02/21	4	30.31	1	30.25	30.30	3	2,172	0.14%
2019/02/20	1	29.90	3	29.95	30.00	-2	2,164	-0.09%
2019/02/18	0	0.00	2	29.60	29.55	-2	2,182	-0.09%
2019/02/15	5	29.01	1	29.30	29.00	4	2,223	0.18%
2019/02/14	1	29.45	4	29.33	29.40	-3	2,280	-0.13%
2019/02/13	1	29.20	1	29.10	29.00	0	2,299	0.00%
2019/02/12	15	29.68	15	29.87	30.05	0	2,249	0.00%
2019/02/11	15	30.10	22	30.00	30.05	-7	2,249	-0.31%
2019/01/30	0	0.00	5	29.92	29.75	-5	2,234	-0.22%
2019/01/29	5	29.45	11	29.53	29.50	-6	2,198	-0.27%
2019/01/28	13	29.55	19	29.64	29.65	-6	2,166	-0.28%
2019/01/25	2	28.35	7	28.79	28.90	-5	2,112	-0.24%
2019/01/23	4	28.10	1	28.10	28.10	3	2,127	0.14%
2019/01/22	4	28.40	18	28.36	28.30	-14	2,150	-0.65%
2019/01/21	5	27.82	6	27.88	27.80	-1	2,136	-0.05%
2019/01/18	5	27.30	0	0.00	27.35	5	2,203	0.23%
2019/01/17	1	27.50	19	27.32	27.10	-18	2,337	-0.77%
2019/01/16	16	26.90	1	27.20	27.05	15	2,355	0.64%
2019/01/15	1	26.60	0	0.00	26.65	1	2,370	0.04%
2019/01/14	3	26.98	0	0.00	26.70	3	2,402	0.12%
2019/01/10	2	26.50	2	26.80	26.90	0	2,491	0.00%
2019/01/07	0	0.00	2	25.60	25.90	-2	2,527	-0.08%
2019/01/04	2	25.50	2	25.55	25.35	0	2,674	0.00%
2019/01/03	4	26.43	0	0.00	26.10	4	2,689	0.15%
2018/12/28	5	26.05	0	0.00	26.00	5	2,689	0.19%
2018/12/22	2	26.50	0	0.00	26.50	2	2,773	0.07%
2018/12/21	7	26.02	2	26.05	26.15	5	2,784	0.18%
2018/12/20	2	26.30	1	26.30	26.30	1	2,773	0.04%
2018/12/19	1	26.95	0	0.00	27.00	1	2,767	0.04%
2018/12/18	2	27.05	0	0.00	27.20	2	2,763	0.07%
2018/12/17	7	27.53	0	0.00	27.40	7	2,799	0.25%
2018/12/13	2	27.65	2	27.45	27.55	0	2,863	0.00%
2018/12/07	3	27.32	0	0.00	27.50	3	2,923	0.10%
2018/12/06	6	28.00	6	27.87	27.40	0	2,906	0.00%
2018/12/05	6	28.98	2	28.85	28.95	4	2,870	0.14%
2018/12/04	0	0.00	2	30.80	30.50	-2	2,815	-0.07%
2018/12/03	3	30.47	10	30.49	30.65	-7	2,805	-0.25%
2018/11/30	15	29.86	1	30.80	29.50	14	2,778	0.50%
2018/11/29	1	30.10	3	29.57	30.05	-2	2,762	-0.07%
2018/11/28	2	28.88	0	0.00	29.15	2	2,741	0.07%
2018/11/27	0	0.00	4	28.56	28.70	-4	2,775	-0.14%
2018/11/26	2	28.65	3	28.40	28.25	-1	2,794	-0.04%
2018/11/23	2	28.70	2	28.95	28.50	0	2,814	0.00%
2018/11/22	3	29.42	9	29.82	29.20	-6	2,811	-0.21%
2018/11/21	13	29.06	8	28.96	30.30	5	2,803	0.18%
2018/11/20	0	0.00	2	29.30	29.30	-2	2,757	-0.07%
2018/11/19	0	0.00	2	30.00	30.15	-2	2,732	-0.07%
2018/11/16	2	29.63	0	0.00	29.70	2	2,738	0.07%
2018/11/15	3	29.73	5	29.78	29.90	-2	2,759	-0.07%
2018/11/14	2	29.18	8	29.76	29.80	-6	2,760	-0.22%
2018/11/13	14	28.91	4	28.61	29.40	10	2,715	0.37%
2018/11/12	6	29.01	4	29.10	28.95	2	2,678	0.07%
2018/11/09	2	28.13	0	0.00	28.20	2	2,660	0.08%
2018/11/08	1	28.05	5	28.30	28.05	-4	2,705	-0.15%
2018/11/07	4	27.23	1	27.30	27.60	3	2,721	0.11%
2018/11/02	5	28.10	5	28.10	27.80	0	3,017	0.00%
2018/10/31	0	0.00	3	26.92	26.85	-3	3,011	-0.10%
2018/10/30	0	0.00	8	25.55	26.05	-8	3,012	-0.27%
2018/10/26	8	24.97	5	24.99	25.30	3	3,061	0.10%
2018/10/25	5	26.07	0	0.00	25.20	5	3,021	0.17%
2018/10/24	3	27.85	0	0.00	28.00	3	2,927	0.10%
2018/10/23	3	28.28	1	28.30	28.20	2	2,923	0.07%
2018/10/22	5	28.00	3	28.32	28.75	2	2,944	0.07%
2018/10/19	4	27.00	6	27.24	27.40	-2	2,932	-0.07%
2018/10/17	3	28.80	2	28.98	28.55	1	2,880	0.03%
2018/10/15	8	29.37	1	29.50	28.90	7	2,968	0.24%
2018/10/12	8	28.09	0	0.00	28.85	8	2,954	0.27%
2018/10/11	0	31.00	0	0.00	30.00	0	2,835	0.00%
2018/10/08	6	33.65	3	33.90	33.35	3	2,915	0.10%
2018/10/05	2	35.00	0	0.00	34.40	2	2,951	0.07%
2018/10/04	1	35.70	2	36.00	35.55	-1	2,931	-0.03%
2018/10/02	1	37.25	0	0.00	36.95	1	2,962	0.03%
2018/10/01	1	36.25	3	37.03	37.55	-2	2,996	-0.07%
2018/09/28	1	36.95	0	0.00	36.50	1	3,015	0.03%
2018/09/25	1	37.50	4	37.55	37.45	-3	3,050	-0.10%
2018/09/21	4	38.79	1	38.20	37.55	3	3,052	0.10%
2018/09/20	0	0.00	5	37.52	37.85	-5	3,020	-0.17%
2018/09/19	7	37.86	1	37.90	37.55	6	3,032	0.20%
2018/09/18	0	0.00	3	36.73	36.80	-3	3,011	-0.10%
2018/09/17	4	36.38	2	36.58	36.40	2	3,026	0.07%
2018/09/14	6	36.68	10	36.95	36.90	-4	3,019	-0.13%
2018/09/13	5	36.59	3	36.65	36.15	2	2,997	0.07%
2018/09/12	6	36.12	4	36.36	36.60	2	3,029	0.07%
2018/09/11	7	36.38	7	36.50	36.45	0	3,072	0.00%
2018/09/10	0	36.10	0	0.00	36.30	0	3,073	0.00%
2018/09/07	2	37.20	18	37.46	37.20	-16	3,065	-0.52%
2018/09/05	3	38.82	4	39.10	38.90	-1	3,086	-0.03%
2018/09/04	5	39.04	6	39.02	38.80	-1	3,099	-0.03%
2018/09/03	3	38.65	5	38.75	38.20	-2	3,120	-0.06%
2018/08/31	1	37.35	1	37.90	38.15	0	3,079	0.00%
2018/08/30	1	37.15	1	37.70	37.45	0	3,103	0.00%
2018/08/27	0	0.00	4	36.29	36.80	-4	3,154	-0.13%
2018/08/23	1	35.30	0	0.00	35.30	1	3,249	0.03%
2018/08/22	4	36.01	0	0.00	35.70	4	3,270	0.12%
2018/08/21	4	37.98	0	0.00	38.15	4	3,266	0.12%
2018/08/20	1	37.35	0	0.00	37.40	1	3,277	0.03%
2018/08/17	1	37.85	0	0.00	37.50	1	3,314	0.03%
2018/08/16	2	37.95	2	38.35	38.70	0	3,318	0.00%
2018/08/15	2	38.95	20	39.03	38.45	-18	3,311	-0.54%
2018/08/14	10	40.30	1	40.40	39.75	9	3,271	0.28%
2018/08/13	15	40.02	18	39.14	39.90	-3	3,238	-0.09%
2018/08/10	18	40.33	9	40.08	39.70	9	3,135	0.29%
2018/08/09	1	38.95	4	38.51	38.80	-3	2,966	-0.10%
2018/08/06	0	0.00	2	38.08	38.15	-2	2,950	-0.07%
2018/08/03	0	0.00	5	37.36	37.45	-5	2,944	-0.17%
2018/08/02	6	37.08	6	36.83	36.80	0	2,929	0.00%
2018/07/31	1	38.05	2	38.10	38.15	-1	2,886	-0.03%
2018/07/30	0	0.00	6	37.34	37.60	-6	2,894	-0.21%
2018/07/27	10	37.68	0	0.00	37.15	10	2,927	0.34%
2018/07/26	0	0.00	81	36.40	37.20	-81	2,906	-2.79%
2018/07/25	2	37.00	24	37.08	36.85	-22	2,894	-0.76%
2018/07/24	3	36.63	15	36.61	36.60	-12	2,867	-0.42%
2018/07/23	26	36.05	1	36.35	36.35	25	2,853	0.88%
2018/07/20	82	37.20	8	36.73	36.55	74	2,849	2.60%
2018/07/19	13	36.40	1	36.45	36.30	12	2,808	0.43%
2018/07/18	3	36.52	3	36.18	35.85	0	2,823	0.00%
2018/07/17	3	36.37	5	36.33	36.20	-2	2,835	-0.07%
2018/07/16	4	34.55	4	35.34	35.65	0	2,794	0.00%
2018/07/13	0	0.00	2	34.05	34.20	-2	2,761	-0.07%
2018/07/12	1	32.80	1	33.00	33.30	0	2,780	0.00%
2018/07/09	2	32.45	0	0.00	32.55	2	2,965	0.07%
2018/07/06	1	32.35	5	32.55	32.65	-4	2,960	-0.14%
2018/07/04	2	33.65	1	33.95	34.00	1	3,008	0.03%
2018/07/03	4	33.61	0	0.00	33.15	4	3,075	0.13%
2018/07/02	0	0.00	6	33.76	33.60	-6	3,092	-0.19%
2018/06/28	2	33.90	2	34.15	33.65	0	3,114	0.00%
2018/06/27	1	34.10	0	0.00	34.00	1	3,144	0.03%
2018/06/26	1	33.95	0	0.00	34.15	1	3,138	0.03%
2018/06/25	1	33.85	0	0.00	34.25	1	3,128	0.03%
2018/06/22	1	34.05	1	34.50	34.20	0	3,145	0.00%
2018/06/20	2	34.65	2	35.03	34.85	0	3,130	0.00%
2018/06/19	2	35.65	0	0.00	35.50	2	3,137	0.06%
2018/06/15	5	36.50	5	36.48	36.50	0	3,167	0.00%
2018/06/14	2	36.30	3	36.47	36.65	-1	3,205	-0.03%
2018/06/13	0	0.00	4	36.96	36.50	-4	3,201	-0.12%
2018/06/12	6	37.12	0	0.00	36.80	6	3,267	0.18%
2018/06/11	2	37.20	4	37.03	36.85	-2	3,349	-0.06%
2018/06/07	5	35.85	5	36.10	35.80	0	3,683	0.00%
2018/06/06	2	36.00	2	36.00	35.55	0	3,846	0.00%
2018/06/04	2	36.10	1	35.85	36.10	1	4,036	0.02%
2018/06/01	4	35.34	16	35.29	35.50	-12	4,051	-0.30%
2018/05/31	5	35.03	9	35.09	34.65	-4	4,042	-0.10%
2018/05/30	0	0.00	2	35.10	35.15	-2	3,983	-0.05%
2018/05/29	2	35.55	0	0.00	35.40	2	3,983	0.05%
2018/05/28	9	35.63	0	0.00	35.95	9	3,970	0.23%
2018/05/25	10	35.17	3	35.23	35.15	7	3,970	0.18%
2018/05/24	1	34.75	0	0.00	34.40	1	3,970	0.03%
2018/05/22	0	0.00	3	35.32	35.30	-3	4,067	-0.07%
2018/05/14	3	35.45	2	35.80	35.50	1	4,615	0.02%
2018/05/11	1	34.40	0	0.00	34.70	1	4,612	0.02%
2018/05/07	1	33.45	2	33.83	33.90	-1	4,826	-0.02%
2018/05/02	3	33.00	0	0.00	33.15	3	4,881	0.06%
2018/04/27	0	0.00	2	33.23	33.40	-2	5,073	-0.04%
2018/04/26	3	32.88	1	32.85	33.00	2	5,269	0.04%
2018/04/25	5	32.25	2	32.25	32.70	3	6,179	0.05%
2018/04/24	6	33.22	5	33.20	32.85	1	6,222	0.02%
2018/04/23	16	34.08	12	34.16	34.00	4	6,272	0.06%
2018/04/20	3	35.80	2	36.40	35.65	1	6,335	0.02%
2018/04/19	4	36.30	3	36.42	36.50	1	6,414	0.02%
2018/04/18	2	36.35	2	36.70	36.20	0	6,525	0.00%
2018/04/17	4	35.91	4	36.04	36.00	0	6,588	0.00%
2018/04/16	10	35.07	0	0.00	35.00	10	6,590	0.15%
2018/04/13	4	36.54	4	36.34	36.20	0	6,749	0.00%
2018/04/12	4	37.15	11	36.95	36.95	-7	6,811	-0.10%
2018/04/11	2	38.20	19	37.74	37.50	-17	6,797	-0.25%
2018/04/10	3	38.02	2	38.23	37.70	1	6,837	0.01%
2018/04/09	11	38.42	11	39.00	38.90	0	6,836	0.00%
2018/04/03	0	0.00	1	38.05	38.05	-1	6,799	-0.01%
2018/04/02	0	0.00	1	38.10	38.00	-1	6,852	-0.01%
2018/03/31	22	38.27	5	37.90	37.90	17	6,893	0.25%
2018/03/30	1	38.00	26	38.20	38.15	-25	7,000	-0.36%
2018/03/29	1	37.40	1	37.70	37.70	0	7,189	0.00%
2018/03/28	2	37.85	1	38.25	37.55	1	7,406	0.01%
2018/03/27	12	38.15	1	38.40	37.85	11	7,408	0.15%
2018/03/26	0	0.00	1	37.95	37.70	-1	7,413	-0.01%
2018/03/23	0	0.00	2	36.15	37.20	-2	7,427	-0.03%
2018/03/22	0	0.00	1	38.25	37.85	-1	7,406	-0.01%
2018/03/21	4	37.67	0	0.00	37.60	4	7,386	0.05%
2018/03/20	2	37.90	1	37.75	37.90	1	7,407	0.01%
2018/03/19	5	37.83	0	0.00	37.80	5	7,400	0.07%
2018/03/16	30	38.06	1	38.48	37.90	29	7,473	0.39%
2018/03/15	2	39.18	5	38.95	39.10	-3	7,429	-0.04%
2018/03/14	4	39.85	1	39.50	39.80	3	7,379	0.04%
2018/03/13	1	38.11	20	38.27	38.80	-19	7,255	-0.26%
2018/03/12	6	38.03	5	38.30	37.95	1	7,125	0.01%
2018/03/09	1	37.59	15	37.70	37.15	-14	6,989	-0.20%
2018/03/08	2	35.90	0	0.00	35.95	2	6,904	0.03%
2018/03/07	0	0.00	4	35.78	35.60	-4	7,052	-0.06%
2018/03/05	5	35.00	0	0.00	34.80	5	7,267	0.07%
2018/03/02	3	35.20	0	0.00	35.15	3	7,456	0.04%
2018/03/01	1	35.55	1	35.55	35.85	0	7,611	0.00%
2018/02/27	4	35.79	1	35.90	35.55	3	7,673	0.04%
2018/02/26	0	36.00	10	36.11	36.05	-10	7,720	-0.13%
2018/02/23	0	35.90	6	35.91	35.90	-6	7,768	-0.08%
2018/02/22	1	34.95	0	0.00	34.85	1	7,950	0.01%
2018/02/21	12	34.74	6	34.71	34.95	6	8,019	0.07%
2018/02/12	0	0.00	1	32.25	32.10	-1	8,202	-0.01%
2018/02/09	11	30.79	15	31.00	31.05	-4	8,523	-0.05%
2018/02/08	2	33.60	3	34.32	33.40	-1	8,495	-0.01%
2018/02/07	4	35.54	7	35.59	35.00	-3	8,611	-0.03%
2018/02/06	16	35.11	8	35.29	34.30	8	8,842	0.09%
2018/02/05	2	36.25	18	36.89	37.50	-16	8,928	-0.18%
2018/02/02	15	37.24	0	0.00	37.25	15	9,186	0.16%
2018/02/01	23	37.83	12	38.48	37.70	11	9,589	0.11%
2018/01/31	28	38.05	27	36.85	38.35	1	9,867	0.01%
2018/01/30	13	38.27	12	38.38	37.90	1	9,838	0.01%
2018/01/29	4	38.96	3	39.05	38.95	1	9,850	0.01%
2018/01/26	32	38.45	45	38.93	38.90	-13	9,919	-0.13%
2018/01/25	32	38.64	19	38.86	38.45	13	10,086	0.13%
2018/01/24	11	39.18	14	38.98	39.45	-3	10,143	-0.03%
2018/01/23	44	38.67	32	39.04	38.60	12	10,065	0.12%
2018/01/22	22	39.14	29	39.10	39.45	-7	9,953	-0.07%
2018/01/19	74	41.96	59	41.58	40.05	15	9,770	0.15%
2018/01/18	5	40.51	9	40.37	39.65	-4	8,844	-0.05%
2018/01/17	11	40.61	21	40.07	39.85	-10	8,799	-0.11%
2018/01/16	5	41.01	2.1	41.13	41.00	2.9	8,745	0.03%
2018/01/15	21	40.90	27	40.68	40.40	-6	8,718	-0.07%
2018/01/12	34	41.02	26	40.93	40.50	8	8,620	0.09%
2018/01/11	24	41.04	12	40.93	41.25	12	8,492	0.14%
2018/01/10	20	39.95	22	39.54	39.70	-2	8,375	-0.02%
2018/01/09	9	40.61	17	40.83	39.80	-8	8,309	-0.10%
2018/01/08	4	39.27	7	38.99	39.00	-3	8,051	-0.04%
2018/01/05	1	38.15	5	38.25	38.15	-4	7,944	-0.05%
2018/01/04	0	0.00	3	38.93	38.10	-3	7,971	-0.04%
2018/01/03	10	38.13	0	0.00	37.95	10	7,908	0.13%
2018/01/02	14	37.26	13	37.52	38.00	1	7,859	0.01%