承啟 (2425)-富邦-高雄券商分點個股進出

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

承啟

(2425)

可現股當沖

股價
37.25
漲跌
▼0.40
漲幅
-1.06%
成交量
544張
產業
上市電腦週邊類股
129人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

承啟 (2425)籌碼相關－富邦-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

富邦-高雄券商分點個股進出
富邦-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
2024/04/26	1	37.50	0	0.00	37.25	1	1,713	0.06%
2024/04/25	1.1	37.62	3	37.65	37.65	-1.9	1,717	-0.11%
2024/04/22	1	37.30	1	37.95	37.70	0	1,727	0.00%
2024/04/19	8.1	38.42	5	37.57	37.50	3.1	1,726	0.18%
2024/04/18	11.1	40.07	7	40.04	39.80	4.1	1,730	0.24%
2024/04/17	1	41.60	0	0.00	41.15	1	1,739	0.06%
2024/04/16	4.1	42.41	5	41.35	41.35	-0.9	1,748	-0.05%
2024/04/15	2.2	44.03	0	0.00	43.75	2.2	1,773	0.12%
2024/04/12	1.1	45.54	1	46.30	45.10	0.1	1,793	0.00%
2024/04/11	12	45.66	1	45.55	45.70	11	1,799	0.61%
2024/04/10	0	0.00	3	45.87	45.60	-3	1,816	-0.17%
2024/04/09	1	45.05	11	45.84	45.50	-10	1,818	-0.55%
2024/04/08	0	0.00	1	45.25	45.30	-1	1,821	-0.05%
2024/04/03	1	45.20	0	0.00	44.90	1	1,860	0.05%
2024/04/01	11	44.79	3	44.65	44.90	8	1,922	0.42%
2024/03/29	1	44.00	0	0.00	43.80	1	1,933	0.05%
2024/03/28	0	43.60	0	0.00	43.80	0	1,982	0.00%
2024/03/25	1.1	43.71	0	0.00	43.85	1.1	2,138	0.05%
2024/03/21	2	43.25	1	43.90	43.90	1	2,384	0.04%
2024/03/19	2	44.00	20	44.08	43.80	-18	2,781	-0.65%
2024/03/15	2	43.63	1	43.45	43.45	1	3,456	0.03%
2024/03/14	2	44.43	2	44.35	44.35	0	3,560	0.00%
2024/03/13	1	44.61	1	45.00	45.00	0	3,626	0.00%
2024/03/12	1	45.30	31	45.50	45.30	-30	3,867	-0.78%
2024/03/11	33	45.16	4	44.98	44.60	29	4,285	0.68%
2024/03/08	5	45.81	5	45.81	45.75	0	4,303	0.00%
2024/03/07	1	46.90	1	47.25	47.10	0	4,284	0.00%
2024/03/06	2.1	47.13	0	0.00	47.05	2.1	4,252	0.05%
2024/03/05	1	46.90	1	47.70	47.50	0	4,260	0.00%
2024/03/04	3.2	47.90	0	0.00	47.20	3.2	4,237	0.08%
2024/03/01	7	47.71	3	47.20	47.70	4	4,229	0.09%
2024/02/29	53	49.63	29.1	49.54	48.80	23.9	4,189	0.57%
2024/02/27	3	46.65	21	47.01	46.90	-18	4,010	-0.45%
2024/02/26	1	48.00	0	0.00	47.35	1	4,017	0.02%
2024/02/23	4	48.16	3	48.82	47.90	1	4,024	0.02%
2024/02/22	12	48.77	11	48.29	48.40	1	4,030	0.02%
2024/02/21	12	48.69	2	48.65	48.40	10	4,025	0.25%
2024/02/20	5	48.64	5	48.74	48.55	0	4,016	0.00%
2024/02/19	7.1	48.72	2	48.60	48.60	5.1	4,022	0.13%
2024/02/16	9	48.18	20	49.02	49.85	-11	4,015	-0.27%
2024/02/15	6	46.30	27	45.90	46.20	-21	3,938	-0.53%
2024/02/01	2	43.40	1	43.70	43.75	1	4,029	0.02%
2024/01/30	15	44.67	0	0.00	44.45	15	4,093	0.37%
2024/01/26	2	44.45	4	44.30	44.30	-2	4,114	-0.05%
2024/01/25	0.1	44.50	0	0.00	44.50	0.1	4,127	0.00%
2024/01/24	2	45.00	0	0.00	45.15	2	4,150	0.05%
2024/01/23	2	45.85	3	45.28	45.50	-1	4,174	-0.02%
2024/01/22	0	0.00	2.1	44.38	44.70	-2.1	4,167	-0.05%
2024/01/18	2	43.00	1	42.75	42.75	1	4,277	0.02%
2024/01/17	2	43.65	1	44.10	43.60	1	4,324	0.02%
2024/01/16	1	44.15	0	0.00	43.85	1	4,381	0.02%
2024/01/15	2.1	43.88	1	44.30	44.45	1.1	4,474	0.02%
2024/01/12	4	44.46	0	0.00	43.60	4	4,498	0.09%
2024/01/11	1	45.25	0	45.40	45.10	1	4,515	0.02%
2024/01/10	1	45.15	12.1	45.37	45.15	-11.1	4,593	-0.24%
2024/01/09	7	47.17	7	45.83	46.00	0	4,776	0.00%
2024/01/08	11	46.44	12	46.50	46.60	-1	4,949	-0.02%
2024/01/04	5	47.82	3	47.63	47.05	2	5,183	0.04%
2024/01/03	2	48.08	0.4	48.20	48.15	1.6	5,268	0.03%
2024/01/02	1	48.50	0	0.00	48.40	1	5,289	0.02%
2023/12/29	15	48.49	13.4	48.17	48.00	1.6	5,291	0.03%
2023/12/28	11	49.15	9	49.00	49.00	2	5,271	0.04%
2023/12/27	1.2	49.89	82	49.62	49.30	-80.8	5,255	-1.54%
2023/12/26	3	49.72	0	0.00	49.70	3	5,250	0.06%
2023/12/25	4.2	49.68	8	49.75	49.70	-3.8	5,221	-0.07%
2023/12/22	14	51.09	2	51.20	50.50	12	5,178	0.23%
2023/12/21	0.4	50.55	0	0.00	51.10	0.4	5,129	0.01%
2023/12/20	5	51.22	14	51.24	51.20	-9	5,114	-0.18%
2023/12/19	8.1	50.54	18	50.53	50.30	-9.9	5,048	-0.20%
2023/12/18	99	49.81	2	49.95	50.40	97	4,994	1.94%
2023/12/15	9	51.46	10	51.34	51.80	-1	4,883	-0.02%
2023/12/14	6	52.12	18	52.08	51.20	-12	4,870	-0.25%
2023/12/13	49	51.80	70	52.22	52.40	-21	4,681	-0.45%
2023/12/12	8	47.49	7	47.47	48.10	1	4,144	0.02%
2023/12/11	12	48.70	13	48.41	48.35	-1	4,125	-0.02%
2023/12/08	10	47.60	7	47.84	47.20	3	4,028	0.07%
2023/12/07	21	47.70	13	48.30	47.85	8	3,987	0.20%
2023/12/06	29	47.41	68	48.29	49.80	-39	3,775	-1.03%
2023/12/05	14	46.00	2	45.80	45.30	12	3,359	0.36%
2023/12/04	3	45.25	0	0.00	45.50	3	3,357	0.09%
2023/12/01	5	45.53	5	45.25	45.40	0	3,414	0.00%
2023/11/30	0	0.00	5	45.47	45.75	-5	3,411	-0.15%
2023/11/29	3	44.93	2	45.00	44.95	1	3,411	0.03%
2023/11/28	10	44.39	2	44.30	44.25	8	3,435	0.23%
2023/11/27	3	44.42	3	44.58	44.35	0	3,455	0.00%
2023/11/24	2	44.98	2	45.60	44.85	0	3,482	0.00%
2023/11/22	5	44.61	5	44.74	44.90	0	3,583	0.00%
2023/11/21	11	45.98	17	45.36	45.00	-6	3,630	-0.17%
2023/11/20	5	44.97	3	45.13	45.10	2	3,691	0.05%
2023/11/17	2	45.48	1	45.00	44.95	1	3,721	0.03%
2023/11/16	3	46.35	5	46.00	45.40	-2	3,767	-0.05%
2023/11/14	0	0.00	8	45.78	45.70	-8	3,912	-0.20%
2023/11/13	3	44.85	5	44.95	44.90	-2	3,902	-0.05%
2023/11/10	8	45.59	10	45.52	45.50	-2	3,914	-0.05%
2023/11/09	12	45.23	1	46.15	45.45	11	3,939	0.28%
2023/11/08	7	45.12	0	0.00	44.75	7	3,972	0.18%
2023/11/07	0	0.00	9	44.83	44.40	-9	4,180	-0.22%
2023/11/06	6	44.87	0	0.00	45.00	6	4,234	0.14%
2023/11/03	2	44.60	1	44.70	44.55	1	4,293	0.02%
2023/11/02	0	0.00	1	44.60	44.65	-1	4,370	-0.02%
2023/11/01	1	42.50	8	42.93	43.50	-7	4,471	-0.16%
2023/10/31	6	45.28	3	45.27	43.50	3	4,536	0.07%
2023/10/30	0	0.00	1	44.40	44.40	-1	4,608	-0.02%
2023/10/27	5	45.49	0	0.00	44.40	5	4,763	0.10%
2023/10/26	22	47.40	21	48.12	46.30	1	4,884	0.02%
2023/10/25	2	47.45	1	47.75	47.65	1	4,928	0.02%
2023/10/24	1	46.85	37	47.04	47.15	-36	5,170	-0.70%
2023/10/23	6	45.43	9	46.00	46.15	-3	5,458	-0.05%
2023/10/20	7	44.99	1	45.05	44.80	6	5,615	0.11%
2023/10/19	1	44.80	1	44.90	44.90	0	5,840	0.00%
2023/10/18	18	45.17	21	44.45	45.05	-3	6,059	-0.05%
2023/10/17	11	47.79	67	49.56	47.45	-56	6,019	-0.93%
2023/10/16	64	50.52	10	50.59	50.00	54	5,937	0.91%
2023/10/13	57	48.79	10	49.16	49.65	47	6,025	0.78%
2023/10/12	1	47.70	7	48.27	48.30	-6	6,058	-0.10%
2023/10/11	8	47.23	12	48.31	47.00	-4	6,106	-0.07%
2023/10/06	17	46.03	0	0.00	46.00	17	6,242	0.27%
2023/10/05	0	0.00	2	45.80	45.40	-2	6,368	-0.03%
2023/10/04	2.2	44.92	0	0.00	45.10	2.2	6,409	0.03%
2023/10/03	0.2	45.20	1	45.60	45.80	-0.8	6,450	-0.01%
2023/10/02	0	0.00	8	45.89	45.80	-8	6,562	-0.12%
2023/09/28	2	44.30	1	44.55	44.30	1	6,635	0.02%
2023/09/26	3.1	44.39	0	0.00	43.90	3.1	6,836	0.05%
2023/09/25	9.2	45.18	1	45.10	45.00	8.2	6,902	0.12%
2023/09/22	1.3	45.98	1	46.00	45.90	0.3	6,936	0.00%
2023/09/21	10	47.54	70	46.98	46.20	-60	6,984	-0.86%
2023/09/20	2	47.75	7	48.11	47.70	-5	6,978	-0.07%
2023/09/19	8	47.90	67	48.22	47.50	-59	6,952	-0.85%
2023/09/18	1	45.30	7	46.39	46.95	-6	6,856	-0.09%
2023/09/15	13	46.73	8	46.68	46.30	5	6,904	0.07%
2023/09/14	4	45.01	18	44.94	45.15	-14	6,847	-0.20%
2023/09/12	24	44.33	1	45.90	44.00	23	6,933	0.33%
2023/09/11	7	45.03	3	45.47	44.85	4	7,007	0.06%
2023/09/08	2	45.80	2	46.05	46.10	0	7,050	0.00%
2023/09/07	1	46.30	1	46.15	46.30	0	7,159	0.00%
2023/09/06	19	46.19	26	46.12	46.40	-7	7,321	-0.10%
2023/09/05	1	46.90	0	0.00	46.90	1	7,495	0.01%
2023/09/04	18	47.10	1	47.70	47.00	17	7,578	0.22%
2023/09/01	1	47.90	0	0.00	47.90	1	7,717	0.01%
2023/08/31	3	48.25	2	47.90	48.00	1	7,909	0.01%
2023/08/30	1	47.70	0	0.00	47.75	1	8,140	0.01%
2023/08/28	31	48.00	0	0.00	47.15	31	8,540	0.36%
2023/08/25	6	51.23	25	50.70	50.10	-19	8,545	-0.22%
2023/08/24	30	53.59	15.1	53.54	52.70	14.9	8,780	0.17%
2023/08/23	6	52.00	0	0.00	52.00	6	8,959	0.07%
2023/08/22	2	52.00	0	0.00	52.00	2	9,032	0.02%
2023/08/21	0	0.00	1	51.80	51.80	-1	8,976	-0.01%
2023/08/18	18	53.71	9	54.81	52.10	9	8,922	0.10%
2023/08/17	1	53.20	16	53.34	54.40	-15	8,744	-0.17%
2023/08/16	1	52.30	2	52.10	52.70	-1	8,671	-0.01%
2023/08/15	7	52.91	1	52.10	52.20	6	8,625	0.07%
2023/08/14	88	52.25	58	51.62	51.30	30	8,563	0.35%
2023/08/11	178	54.74	138	53.85	53.50	40	8,471	0.47%	大買/大賣/
2023/08/10	17	50.36	1	50.90	50.80	16	8,244	0.19%
2023/08/09	2	53.85	9	53.10	53.00	-7	8,147	-0.09%
2023/08/08	4	53.65	2	53.15	53.80	2	8,085	0.02%
2023/08/07	18	52.80	7	53.44	53.60	11	8,006	0.14%
2023/08/04	15	52.20	4	52.58	51.60	11	7,893	0.14%
2023/08/02	7	51.76	12	51.70	51.30	-5	7,803	-0.06%
2023/08/01	17	53.69	5	53.96	54.00	12	7,698	0.16%
2023/07/31	13	55.61	9	55.82	54.80	4	7,525	0.05%
2023/07/28	4	53.83	21	53.65	54.30	-17	7,355	-0.23%
2023/07/27	41.1	57.52	39	57.24	55.30	2.1	7,227	0.03%
2023/07/26	34	58.80	32	56.58	54.80	2	6,928	0.03%
2023/07/25	55	57.48	183	55.55	59.20	-128	6,586	-1.94%	大賣/鉅額交易
2023/07/24	178	54.26	16	53.94	53.90	162	6,332	2.56%	大買/鉅額交易
2023/07/21	27	49.38	34.5	49.52	50.50	-7.5	6,099	-0.12%
2023/07/20	2	47.13	6	46.93	47.00	-4	5,849	-0.07%
2023/07/19	8	48.03	7	47.65	47.65	1	5,798	0.02%
2023/07/18	32	48.58	44	47.02	47.15	-12	5,705	-0.21%
2023/07/17	32	46.58	33	46.02	46.20	-1	5,439	-0.02%
2023/07/14	16	43.55	15	43.88	43.70	1	5,280	0.02%
2023/07/13	11	44.12	74	43.96	44.20	-63	5,148	-1.22%
2023/07/12	28.5	42.24	3	42.13	42.15	25.5	4,912	0.52%
2023/07/11	23	41.43	1	40.90	40.90	22	4,770	0.46%
2023/07/10	10	41.35	43	41.94	41.40	-33	4,721	-0.70%
2023/07/07	58	42.48	40	42.65	42.50	18	4,679	0.38%
2023/07/06	20	42.94	33	42.80	43.25	-13	4,548	-0.29%
2023/07/05	8	42.03	14	42.01	42.00	-6	4,472	-0.13%
2023/07/04	24	42.34	9	42.30	42.20	15	4,402	0.34%
2023/07/03	2	40.98	1	41.00	41.00	1	4,277	0.02%
2023/06/30	2	41.05	1	40.45	40.65	1	4,213	0.02%
2023/06/29	8	40.77	8	40.62	40.65	0	4,179	0.00%
2023/06/28	1	40.20	1	40.30	39.60	0	4,128	0.00%
2023/06/27	2	39.75	0	0.00	39.60	2	4,108	0.05%
2023/06/26	1	40.20	1	39.75	39.75	0	4,083	0.00%
2023/06/21	16	40.49	8	40.54	40.80	8	4,051	0.20%
2023/06/20	2	39.80	1	39.35	39.35	1	3,954	0.03%
2023/06/19	2	40.38	1	40.90	40.20	1	3,937	0.03%
2023/06/16	3	40.33	28	40.07	40.40	-25	3,916	-0.64%
2023/06/15	10	41.25	12	41.26	41.00	-2	3,840	-0.05%
2023/06/14	5	40.87	3	40.78	40.70	2	3,797	0.05%
2023/06/13	3	40.35	4	40.66	40.35	-1	3,777	-0.03%
2023/06/12	35	40.56	29.6	40.19	40.15	5.4	3,666	0.15%
2023/06/09	32.1	39.75	12	39.73	39.55	20.1	3,494	0.57%
2023/06/08	1	38.70	0	0.00	38.70	1	3,280	0.03%
2023/06/07	11	39.03	11	39.26	39.10	0	3,222	0.00%
2023/06/06	13	39.52	12	39.33	38.55	1	3,077	0.03%
2023/06/05	6	38.21	6	38.03	38.05	0	2,852	0.00%
2023/06/02	62	36.53	28	37.09	38.10	34	2,616	1.30%
2023/06/01	4	34.33	0	34.60	34.65	4	2,246	0.18%
2023/05/31	11	34.37	8	34.51	34.20	3	2,189	0.14%
2023/05/30	23	34.22	19	34.09	34.35	4	2,118	0.19%
2023/05/29	10	32.88	8	33.06	34.30	2	1,848	0.11%
2023/05/26	7.1	30.12	8	30.24	31.20	-0.9	1,780	-0.05%
2023/05/24	0.1	28.40	0	0.00	28.25	0.1	1,760	0.01%
2023/05/22	1	28.10	3	28.15	28.20	-2	1,810	-0.11%
2023/05/19	1	27.85	1	27.90	27.85	0	1,834	0.00%
2023/05/18	1.1	27.91	1	28.10	28.20	0.1	1,881	0.01%
2023/05/17	2	28.03	0	0.00	27.90	2	1,906	0.10%
2023/05/16	1	27.95	1	28.20	28.15	0	1,918	0.00%
2023/05/15	0	0.00	3	28.15	28.15	-3	1,974	-0.15%
2023/05/12	0	0.00	1	28.55	28.55	-1	2,092	-0.05%
2023/05/11	0	0.00	1	28.65	28.65	-1	2,317	-0.04%
2023/05/10	0	0.00	2	28.80	28.95	-2	2,844	-0.07%
2023/05/09	1.3	29.32	2	28.90	28.90	-0.7	2,988	-0.02%
2023/05/08	2	29.70	2	29.85	29.80	0	3,008	0.00%
2023/05/05	0	0.00	1	29.95	29.80	-1	3,051	-0.03%
2023/05/04	1	29.70	1	30.05	30.05	0	3,058	0.00%
2023/05/03	1	30.25	0	0.00	30.10	1	3,070	0.03%
2023/05/02	2	30.68	0	0.00	30.70	2	3,073	0.07%
2023/04/28	2	31.15	0	0.00	31.05	2	3,081	0.06%
2023/04/27	1	31.00	0	0.00	31.00	1	3,069	0.03%
2023/04/26	2	30.98	4	31.20	31.30	-2	3,087	-0.06%
2023/04/25	1	31.45	1	31.50	31.50	0	3,079	0.00%
2023/04/21	1	31.55	0	0.00	31.90	1	3,089	0.03%
2023/04/20	0	0.00	2	32.60	32.60	-2	3,079	-0.06%
2023/04/19	7	33.30	5	33.33	33.15	2	3,066	0.07%
2023/04/18	2	32.80	0	0.00	32.90	2	3,022	0.07%
2023/04/17	1	33.50	2	33.85	33.05	-1	3,029	-0.03%
2023/04/14	0	0.00	4	33.98	33.40	-4	3,056	-0.13%
2023/04/12	9	33.36	3	33.50	33.15	6	3,262	0.18%
2023/04/06	0	0.00	1	32.10	32.10	-1	3,257	-0.03%
2023/03/27	0	0.00	1	32.05	32.10	-1	3,229	-0.03%
2023/03/23	1	33.05	0	0.00	32.80	1	3,331	0.03%
2023/03/22	0	0.00	0.1	33.60	33.25	-0.1	3,446	0.00%
2023/03/21	0	0.00	0.2	33.30	32.90	-0.2	3,434	-0.01%
2023/03/20	2	32.15	0	0.00	32.35	2	3,416	0.06%
2023/03/17	5	32.20	2	32.10	32.10	3	3,400	0.09%
2023/03/16	4	31.59	0	0.00	31.65	4	3,335	0.12%
2023/03/15	0	0.00	1	31.70	31.70	-1	3,275	-0.03%
2023/03/14	0.1	32.00	0	0.00	31.30	0.1	3,271	0.00%
2023/03/13	0	0.00	120	32.00	32.30	-120	3,257	-3.68%	大賣/鉅額交易
2023/03/10	0.1	33.65	2	33.28	32.95	-2	3,227	-0.06%
2023/03/09	0	0.00	123	34.01	34.25	-123	3,198	-3.85%	大賣/鉅額交易
2023/03/08	2	34.35	0	0.00	34.10	2	3,182	0.06%
2023/03/07	5	35.02	1	35.30	34.80	4	3,184	0.13%
2023/03/06	0	0.00	1	35.15	35.10	-1	3,164	-0.03%
2023/03/03	1	35.30	1	35.25	35.15	0	3,140	0.00%
2023/03/02	0	0.00	21	35.15	35.20	-21	3,122	-0.67%
2023/03/01	4	35.13	103	35.01	35.00	-99	3,083	-3.21%	大賣/
2023/02/24	295	37.18	36	37.15	35.40	259	3,064	8.45%	大買/鉅額交易
2023/02/23	2	34.73	303	34.58	34.80	-301	2,859	-10.53%	大賣/鉅額交易
2023/02/22	2	33.95	22	34.03	33.80	-20	2,774	-0.72%
2023/02/21	3	34.08	141.4	34.22	34.25	-138.4	2,752	-5.03%	大賣/鉅額交易
2023/02/20	2	34.33	80	34.49	34.20	-78	2,760	-2.83%
2023/02/17	3.3	34.67	0	0.00	34.30	3.3	2,737	0.12%
2023/02/16	1.1	34.30	4	34.45	34.20	-2.9	2,717	-0.11%
2023/02/15	4	34.65	2	34.00	33.85	2	2,723	0.07%
2023/02/13	3.1	34.06	0	0.00	34.10	3.1	2,719	0.11%
2023/02/10	1	35.15	0	0.00	35.50	1	2,774	0.04%
2023/02/09	16.1	36.61	26	36.48	36.40	-9.9	2,704	-0.37%
2023/02/08	688	36.36	34	36.29	36.75	654	2,473	26.44%	大買/鉅額交易
2023/02/07	11	32.93	12	33.47	34.25	-1	1,940	-0.05%
2023/02/06	1	31.00	0	0.00	31.15	1	1,796	0.06%
2023/02/01	0	0.00	2	31.00	30.90	-2	1,734	-0.12%
2023/01/31	0	0.00	1	30.50	30.40	-1	1,754	-0.06%
2023/01/30	2	30.25	6	30.33	30.35	-4	1,783	-0.22%
2023/01/05	1	30.70	0	0.00	30.30	1	1,715	0.06%
2023/01/04	2	30.90	0	0.00	30.60	2	1,704	0.12%
2023/01/03	1	30.15	2	31.35	30.80	-1	1,665	-0.06%
2022/12/30	37	31.01	32	31.20	31.00	5	1,569	0.32%
2022/12/29	0	0.00	1	30.50	30.50	-1	1,432	-0.07%
2022/12/21	0	0.00	2	28.90	28.95	-2	1,344	-0.15%
2022/12/16	0	0.00	1	29.70	29.50	-1	1,329	-0.08%
2022/12/15	3	29.83	9	30.10	30.10	-6	1,316	-0.46%
2022/12/14	21	29.37	12	28.93	30.00	9	1,236	0.73%
2022/12/13	1	28.40	1	28.40	28.45	0	1,107	0.00%
2022/12/06	0	0.00	0.1	28.00	27.70	-0.1	1,128	-0.01%
2022/12/01	2	28.15	0	0.00	28.10	2	1,122	0.18%
2022/11/18	0	0.00	1	27.40	27.15	-1	1,129	-0.09%
2022/11/17	1	27.75	0	0.00	27.40	1	1,131	0.09%
2022/11/11	0	0.00	0	28.00	27.90	0	1,078	0.00%
2022/11/08	3	27.00	1	27.05	27.40	2	969	0.21%
2022/11/07	1	26.10	0	0.00	27.00	1	846	0.12%
2022/11/03	0	0.00	2	24.70	24.90	-2	797	-0.25%
2022/11/02	0	0.00	1	24.40	24.60	-1	792	-0.13%
2022/10/31	2	24.05	2	24.45	24.30	0	781	0.00%
2022/10/28	5	24.61	4	24.38	24.00	1	783	0.13%
2022/10/27	3	24.52	3	24.38	24.85	0	776	0.00%
2022/10/26	2	24.60	1	24.50	24.45	1	743	0.13%
2022/10/24	1	23.05	1	23.05	23.05	0	712	0.00%
2022/10/20	0	0.00	2	22.90	22.85	-2	710	-0.28%
2022/10/13	2	22.35	1	22.25	21.95	1	710	0.14%
2022/10/11	0	0.00	2	23.00	23.00	-2	709	-0.28%
2022/09/28	2	23.55	4	22.85	22.85	-2	702	-0.28%
2022/09/26	4	24.20	4	24.30	24.45	0	705	0.00%
2022/09/23	2	25.35	0	0.00	25.00	2	703	0.28%
2022/09/22	2	25.80	0	0.00	25.85	2	706	0.28%
2022/09/21	0	0.00	2	26.30	26.30	-2	700	-0.29%
2022/09/19	2.1	26.40	2	26.70	26.70	0.1	734	0.01%
2022/09/16	2	26.60	1	26.90	26.90	1	727	0.14%
2022/09/15	1	27.25	2	27.20	26.95	-1	733	-0.14%
2022/09/14	2	26.40	3	26.82	26.85	-1	730	-0.14%
2022/09/13	4	26.60	4	26.93	26.95	0	725	0.00%
2022/09/12	2	26.70	0	0.00	26.65	2	719	0.28%
2022/09/08	2	26.10	2	26.60	26.75	0	719	0.00%
2022/09/07	2	26.35	0	0.00	26.20	2	715	0.28%
2022/09/05	0	0.00	5	26.88	26.90	-5	698	-0.72%
2022/09/02	3	26.75	1	26.75	26.65	2	702	0.28%
2022/09/01	2	26.80	0	0.00	27.00	2	703	0.28%
2022/08/31	0	0.00	2	27.15	27.15	-2	692	-0.29%
2022/08/29	3	26.83	2	27.45	26.90	1	681	0.15%
2022/08/26	2	26.90	5	27.37	27.40	-3	668	-0.45%
2022/08/24	2	26.70	2	27.10	27.10	0	645	0.00%
2022/08/22	2	26.65	2	26.95	27.00	0	642	0.00%
2022/08/19	0	0.00	2	27.20	26.90	-2	647	-0.31%
2022/08/18	1	26.90	0	0.00	26.90	1	643	0.16%
2022/08/17	2	26.30	2	26.75	26.85	0	637	0.00%
2022/08/16	6	26.83	2	27.35	26.55	4	639	0.63%
2022/08/15	2	26.00	5	26.55	27.00	-3	647	-0.46%
2022/08/10	2	26.10	0	0.00	26.15	2	714	0.28%
2022/08/08	3	26.03	2	26.30	26.30	1	745	0.13%
2022/08/05	2	26.30	0	0.00	26.35	2	748	0.27%
2022/08/02	0	0.00	1	26.45	26.45	-1	780	-0.13%
2022/07/28	0	0.00	2	26.75	26.75	-2	808	-0.25%
2022/07/26	2	26.75	3	26.85	26.85	-1	834	-0.12%
2022/07/22	2	27.25	1	27.45	27.45	1	873	0.11%
2022/07/21	3	27.52	1	28.30	27.45	2	877	0.23%
2022/07/20	1	27.60	0	0.00	27.95	1	872	0.11%
2022/07/19	0	0.00	1	28.05	28.00	-1	866	-0.12%
2022/07/18	2	27.08	2	27.63	27.65	0	864	0.00%
2022/07/13	1	27.40	0	0.00	27.40	1	880	0.11%
2022/06/29	0	0.00	1	30.05	29.00	-1	849	-0.12%
2022/06/28	1	29.45	0	0.00	29.85	1	830	0.12%
2022/06/23	0	0.00	1	30.65	30.45	-1	778	-0.13%
2022/06/22	1	30.05	0	0.00	30.40	1	765	0.13%
2022/06/17	0	0.00	1	30.15	29.90	-1	743	-0.13%
2022/06/16	1	29.65	1	30.20	29.95	0	743	0.00%
2022/06/15	1	29.30	0	0.00	29.75	1	731	0.14%
2022/06/14	0	0.00	16	29.67	29.50	-16	726	-2.20%
2022/06/13	1	29.45	10	29.75	29.95	-9	720	-1.25%
2022/06/09	0	0.00	2	30.75	30.40	-2	704	-0.28%
2022/06/08	1	30.10	1	30.60	30.50	0	699	0.00%
2022/06/07	1	30.15	0	0.00	30.20	1	698	0.14%
2022/06/01	0	0.00	1	30.40	30.15	-1	697	-0.14%
2022/05/31	0	0.00	1	30.35	30.30	-1	700	-0.14%
2022/05/30	1	29.35	1	29.90	30.15	0	699	0.00%
2022/05/27	6	29.69	15	30.34	29.60	-9	692	-1.30%
2022/05/26	0	0.00	3	30.20	30.20	-3	685	-0.44%
2022/05/25	0	0.00	2	30.20	30.20	-2	678	-0.29%
2022/05/24	1	30.55	0	0.00	30.00	1	671	0.15%
2022/05/23	1	30.10	1	30.65	30.80	0	664	0.00%
2022/05/20	7.1	30.09	1	30.75	31.00	6.1	656	0.92%
2022/05/19	0	0.00	1	32.10	32.00	-1	612	-0.16%
2022/05/18	0	0.00	1	32.40	31.55	-1	589	-0.17%
2022/05/17	0	0.00	1	31.70	31.70	-1	574	-0.17%
2022/05/16	1	31.05	1	30.90	31.05	0	560	0.00%
2022/05/12	0	0.00	5	30.00	29.70	-5	547	-0.91%
2022/05/10	0	0.00	1	31.10	30.70	-1	528	-0.19%
2022/05/09	1	30.85	3	30.83	30.85	-2	543	-0.37%
2022/05/06	1	30.50	0	0.00	30.50	1	572	0.17%
2022/05/05	0	0.00	0.2	30.51	30.25	-0.2	560	-0.04%
2022/04/28	0	0.00	2	28.75	28.95	-2	491	-0.41%
2022/04/25	0	0.00	1	27.95	27.95	-1	458	-0.22%
2022/04/22	1	28.30	1	28.95	28.10	0	453	0.00%
2022/04/21	1	28.30	1	28.90	28.65	0	447	0.00%
2022/04/20	2	28.13	3	28.67	28.50	-1	440	-0.23%
2022/04/19	1	28.25	1	28.60	28.25	0	435	0.00%
2022/04/18	1	27.10	3	27.88	27.95	-2	431	-0.46%
2022/04/15	1	27.80	1	28.40	27.50	0	426	0.00%
2022/04/14	2	27.25	3	27.87	27.85	-1	431	-0.23%
2022/04/13	0	0.00	1	27.15	27.20	-1	431	-0.23%
2022/04/11	0	0.00	2	26.35	26.35	-2	444	-0.45%
2022/04/08	2	26.35	1	26.35	26.35	1	443	0.23%
2022/04/07	1	26.80	2	27.05	26.40	-1	455	-0.22%
2022/04/06	1	26.45	0	0.00	26.80	1	462	0.22%
2022/03/24	1	26.80	1	27.30	26.65	0	611	0.00%
2022/03/23	1	26.40	1	26.75	26.80	0	620	0.00%
2022/03/22	0	0.00	1	26.90	26.60	-1	623	-0.16%
2022/03/21	1	26.20	1	26.50	26.60	0	625	0.00%
2022/03/17	1	26.25	1	26.85	26.45	0	632	0.00%
2022/03/16	1	25.40	3	25.95	26.00	-2	627	-0.32%
2022/03/15	2	25.90	1	26.65	25.90	1	629	0.16%
2022/03/14	1	26.10	1	26.35	26.35	0	629	0.01%
2022/03/11	1	26.30	0	0.00	26.15	1	627	0.16%
2022/03/10	2	26.77	2	27.23	26.60	0	632	0.00%
2022/03/09	1	26.00	2	26.50	26.50	-1	627	-0.16%
2022/03/08	1	26.30	0	0.00	26.05	1	628	0.16%
2022/03/07	5	26.46	4	26.75	26.75	1	634	0.16%
2022/03/04	2	27.50	0	0.00	27.45	2	640	0.31%
2022/03/03	1	27.75	1	28.00	28.00	0	646	0.00%
2022/03/02	1	27.75	0	0.00	27.75	1	654	0.15%
2022/02/25	1	27.80	1	28.15	28.15	0	655	0.00%
2022/02/22	4	28.60	1	28.70	28.75	3	669	0.45%
2022/02/17	2	29.65	0	0.00	29.50	2	671	0.30%
2022/02/16	1	30.00	1	30.40	30.15	0	674	0.00%
2022/02/15	2	29.20	2	29.68	29.75	0	672	0.00%
2022/02/14	1	29.60	0	0.00	29.60	1	667	0.15%
2022/02/11	3	29.47	3	29.92	30.30	0	669	0.00%
2022/02/10	2	30.40	1	31.10	30.15	1	673	0.15%
2022/02/09	1	30.30	1	30.70	30.70	0	671	0.00%
2022/02/08	1	29.60	6	30.19	31.00	-5	650	-0.77%
2022/02/07	2	28.30	3	28.77	28.90	-1	604	-0.17%
2022/01/26	1	27.65	1	28.25	28.25	0	605	0.00%
2022/01/24	4	27.71	4	28.16	28.35	0	609	0.00%
2022/01/21	2	28.50	1	28.45	28.45	1	610	0.16%
2022/01/19	1	28.40	1	29.00	29.10	0	627	0.00%
2022/01/17	2	28.30	2	28.83	29.00	0	633	0.00%
2022/01/14	1	28.75	1	29.35	28.50	0	637	0.00%
2022/01/13	1	28.80	1	29.60	29.00	0	654	0.00%
2022/01/12	3	28.45	4	28.48	29.00	-1	654	-0.15%
2022/01/11	0	0.00	2	29.35	28.60	-2	657	-0.30%
2022/01/10	1	27.90	1	28.45	28.60	0	662	0.00%
2022/01/07	3	28.37	3	29.58	28.40	0	660	0.00%
2022/01/06	2	28.68	1	29.00	29.10	1	651	0.15%
2022/01/05	0	0.00	5	29.69	29.20	-5	649	-0.77%
2022/01/04	4	28.53	1	29.15	29.15	3	649	0.46%
2022/01/03	2	28.93	0	29.60	28.80	2	642	0.31%
2021/12/30	2	29.33	4	29.98	29.35	-2	650	-0.31%
2021/12/29	0	0.00	3	29.37	29.25	-3	639	-0.47%
2021/12/27	3	29.23	3	29.63	28.70	0	625	0.00%
2021/12/24	4	28.83	2	29.03	29.30	2	612	0.33%
2021/12/23	13.1	29.92	14	29.55	29.45	-0.9	598	-0.15%
2021/12/22	53	30.29	54	29.71	30.00	-1	551	-0.19%
2021/12/17	1	27.10	1	27.60	27.80	0	479	0.00%
2021/12/16	0	0.00	1	27.90	27.45	-1	469	-0.21%
2021/12/15	1	27.00	1	27.30	27.30	0	465	0.00%
2021/12/14	0	0.00	1	27.80	27.20	-1	460	-0.22%
2021/12/09	1	27.30	1	27.85	27.30	0	453	0.00%
2021/12/02	1	27.20	0	0.00	27.30	1	446	0.22%
2021/12/01	1.1	27.33	2	27.75	27.60	-0.9	451	-0.20%
2021/11/30	2	26.38	2	26.95	27.50	0	444	0.00%
2021/11/25	1	26.60	3	27.15	27.25	-2	425	-0.47%
2021/11/24	0	0.00	1	27.40	26.95	-1	422	-0.24%
2021/11/23	1	26.30	1	26.80	26.90	0	419	0.00%
2021/11/22	1	26.90	2	27.23	26.90	-1	419	-0.24%
2021/11/19	1	26.20	3	26.83	27.00	-2	418	-0.48%
2021/11/18	3	26.57	1	27.35	26.45	2	415	0.48%
2021/11/17	1	26.45	1	26.80	26.80	0	416	0.00%
2021/11/16	5	26.98	0	0.00	26.95	5	414	1.21%
2021/11/15	2	26.85	2	27.35	27.65	0	408	0.00%
2021/11/11	1	27.00	1	27.50	27.45	0	400	0.00%
2021/11/10	2	27.95	3	28.40	27.55	-1	396	-0.25%
2021/11/09	5	27.79	2	28.43	28.15	3	391	0.77%
2021/11/08	0	0.00	1	28.05	28.30	-1	379	-0.26%
2021/11/05	1	27.55	1	28.00	27.50	0	374	0.00%
2021/11/04	1	26.90	2	27.40	27.50	-1	372	-0.27%
2021/11/03	0	0.00	1	27.50	27.20	-1	376	-0.27%
2021/11/01	1	26.80	1	27.40	26.85	0	375	0.00%
2021/10/28	2	26.33	6	26.82	26.70	-4	371	-1.08%
2021/10/27	1	25.85	1	26.30	26.75	0	367	0.00%
2021/10/26	0	0.00	1	26.25	25.80	-1	360	-0.28%
2021/10/21	2	25.35	2	25.55	25.40	0	372	0.00%
2021/10/20	2	24.53	2	25.03	25.15	0	371	0.00%
2021/10/19	0	0.00	1	25.30	24.90	-1	364	-0.27%
2021/10/18	0	0.00	1	24.70	24.70	-1	357	-0.28%
2021/10/14	0	0.00	1	23.85	23.85	-1	358	-0.28%
2021/10/13	1	23.65	1	24.40	23.55	0	363	0.00%
2021/10/12	2	23.68	1	23.75	23.90	1	361	0.28%
2021/10/08	1	23.70	2	23.60	23.60	-1	361	-0.28%
2021/10/04	1	23.55	0	0.00	23.50	1	375	0.27%
2021/09/30	1	24.35	0	0.00	24.50	1	400	0.25%
2021/09/27	1	25.05	1	25.35	25.35	0	422	0.00%
2021/09/24	1	25.20	0	0.00	25.40	1	426	0.23%
2021/09/23	0	0.00	1	25.65	25.30	-1	428	-0.23%
2021/09/22	1	25.00	0	0.00	25.20	1	437	0.23%
2021/09/15	0	0.00	1	26.40	25.80	-1	457	-0.22%
2021/09/14	1	25.70	0	0.00	26.00	1	462	0.22%
2021/09/10	0	0.00	1	25.90	25.90	-1	486	-0.21%
2021/09/07	1	25.80	0	0.00	26.00	1	502	0.20%
2021/09/03	1	25.75	1	26.20	26.25	0	511	0.00%
2021/08/30	2	25.78	2	26.10	26.20	0	517	0.00%
2021/08/27	2	26.40	0	0.00	26.20	2	518	0.39%
2021/08/26	1	25.85	1	26.25	26.40	0	525	0.00%
2021/08/18	8	26.44	0	0.00	26.45	8	584	1.37%
2021/08/17	3	26.22	2	26.33	26.35	1	588	0.17%
2021/08/13	1	27.20	0	0.00	27.20	1	605	0.17%
2021/08/11	2	27.20	2	27.70	27.70	0	617	0.00%
2021/08/09	2	28.90	2	28.75	28.70	0	652	0.00%
2021/07/30	1	27.50	0	0.00	27.20	1	745	0.13%
2021/07/23	0	0.00	1	27.50	27.50	-1	795	-0.13%
2021/07/21	0	0.00	1	27.55	27.50	-1	839	-0.12%
2021/07/20	2	28.08	0	0.00	28.05	2	868	0.23%
2021/07/19	2	28.10	2	28.45	28.45	0	942	0.00%
2021/07/15	1	28.10	1	28.55	28.55	0	1,009	0.00%
2021/07/13	2	28.53	2	29.05	28.75	0	1,098	0.00%
2021/07/12	1	28.55	0	0.00	28.75	1	1,131	0.09%
2021/07/09	1	28.75	0	0.00	28.65	1	1,153	0.09%
2021/07/08	1	29.25	2	29.83	29.00	-1	1,244	-0.08%
2021/07/07	1	28.60	1	29.30	29.20	0	1,290	0.00%
2021/07/06	1	29.00	0	0.00	29.00	1	1,378	0.07%
2021/07/05	1	28.55	1	29.35	29.35	0	1,471	0.00%
2021/07/02	0	0.00	4	28.94	28.70	-4	1,568	-0.25%
2021/07/01	4	28.68	0	0.00	28.70	4	1,685	0.24%
2021/06/29	1	29.30	0	0.00	28.85	1	2,087	0.05%
2021/06/28	1	29.05	1	29.40	29.40	0	2,430	0.00%
2021/06/25	1	29.60	1	30.20	29.35	0	2,537	0.00%
2021/06/23	1	29.00	0	0.00	29.20	1	2,757	0.04%
2021/06/22	2	29.45	1	29.10	29.10	1	3,051	0.03%
2021/06/21	1	29.45	1	29.65	29.95	0	3,391	0.00%
2021/06/18	1	31.05	0	0.00	31.05	1	3,692	0.03%
2021/06/17	1	30.10	1	30.75	30.75	0	3,781	0.00%
2021/06/16	1	30.70	0	0.00	30.60	1	4,009	0.02%
2021/06/08	1	30.80	1	30.50	30.50	0	4,242	0.00%
2021/06/02	1	32.95	0	0.00	31.50	1	4,269	0.02%
2021/06/01	1	31.90	1	32.15	32.30	0	4,248	0.00%
2021/05/31	0	0.00	4	31.34	31.50	-4	4,232	-0.09%
2021/05/20	0	0.00	3	29.78	29.50	-3	4,261	-0.07%
2021/05/18	3	29.57	3	29.93	29.55	0	4,276	0.00%
2021/05/14	0	0.00	2	30.28	30.50	-2	4,252	-0.05%
2021/05/12	8	29.29	1	29.25	30.05	7	4,220	0.17%
2021/05/10	1	34.80	1	33.85	33.85	0	4,175	0.00%
2021/05/07	1	33.75	1	34.15	34.30	0	4,169	0.00%
2021/05/06	7	33.56	6	34.04	32.70	1	4,148	0.02%
2021/05/05	1	33.80	1	34.05	33.90	0	4,124	0.00%
2021/05/04	0	0.00	1	35.50	32.70	-1	4,107	-0.02%
2021/04/29	2	35.80	3	35.77	35.00	-1	4,068	-0.02%
2021/04/28	2	35.00	0	0.00	35.70	2	4,058	0.05%
2021/04/27	0	0.00	1	35.20	35.15	-1	4,041	-0.02%
2021/04/26	3	36.30	3	36.03	35.90	0	4,020	0.00%
2021/04/23	12	35.74	10	35.37	35.00	2	3,985	0.05%
2021/04/22	9	35.17	7	34.82	35.00	2	3,917	0.05%
2021/04/21	9	35.94	11	35.78	36.30	-2	3,884	-0.05%
2021/04/20	2	36.83	1	36.65	36.70	1	3,858	0.03%
2021/04/19	3	36.75	3	36.65	36.85	0	3,846	0.00%
2021/04/15	0	0.00	2	39.63	39.10	-2	3,740	-0.05%
2021/04/14	10	39.77	14	39.88	39.55	-4	3,719	-0.11%
2021/04/13	0	0.00	5	39.30	39.95	-5	3,647	-0.14%
2021/04/12	6	40.48	1	40.00	40.50	5	3,604	0.14%
2021/04/09	3	39.55	12	38.67	39.65	-9	3,536	-0.25%
2021/04/08	12	41.09	8	41.09	41.05	4	3,453	0.12%
2021/04/07	9	40.74	25	41.03	40.55	-16	3,355	-0.48%
2021/04/06	7	41.01	13	41.01	40.55	-6	3,244	-0.18%
2021/04/01	21	40.28	34	40.20	40.30	-13	3,088	-0.42%
2021/03/31	55.1	41.15	42	41.16	39.60	13.1	2,870	0.45%
2021/03/30	3	38.20	3	38.47	38.50	0	2,527	0.00%
2021/03/29	5	36.62	5	36.81	37.45	0	2,425	0.00%
2021/03/26	8	36.96	10	37.29	36.85	-2	2,382	-0.08%
2021/03/25	53	39.00	59	38.34	37.95	-6	2,254	-0.27%
2021/03/24	8	37.26	13	38.50	38.00	-5	2,087	-0.24%
2021/03/23	40	39.93	34	38.34	35.05	6	1,957	0.31%
2021/03/22	6	38.83	15	38.88	38.90	-9	1,650	-0.55%
2021/03/19	17	33.46	34	33.61	35.40	-17	1,570	-1.08%
2021/03/18	57	32.80	47	32.32	32.20	10	1,379	0.72%
2021/03/17	0	0.00	4	30.25	30.05	-4	1,233	-0.32%
2021/03/16	0	0.00	2	30.00	30.05	-2	1,241	-0.16%
2021/03/15	0	0.00	1	30.30	30.25	-1	1,255	-0.08%
2021/03/12	0	0.00	1	29.70	29.65	-1	1,268	-0.08%
2021/03/11	4	29.59	6	29.14	29.65	-2	1,283	-0.16%
2021/03/02	1	28.00	3	28.25	28.35	-2	1,429	-0.14%
2021/02/26	1	28.10	0	0.00	28.00	1	1,509	0.07%
2021/02/22	0	0.00	3	28.80	28.80	-3	1,897	-0.16%
2021/02/18	7	28.24	4	28.25	27.95	3	2,178	0.14%
2021/02/17	7	27.15	8	27.17	27.45	-1	2,203	-0.05%
2021/02/05	1	26.10	1	26.25	26.10	0	2,383	0.00%
2021/02/04	5	26.40	0	0.00	26.50	5	2,432	0.21%
2021/02/02	7	26.67	0	0.00	26.60	7	2,507	0.28%
2021/01/29	8	26.93	0	0.00	26.55	8	2,801	0.29%
2021/01/13	1	28.45	0	0.00	28.50	1	3,097	0.03%
2021/01/08	0	0.00	1	29.60	29.60	-1	3,207	-0.03%
2021/01/07	0	0.00	0.6	29.50	29.60	-0.6	3,252	-0.02%
2021/01/05	1	30.00	8	29.93	30.00	-7	3,337	-0.21%
2021/01/04	0	0.00	7	29.96	29.85	-7	3,342	-0.21%
2020/12/31	0	0.00	2	29.20	29.40	-2	3,314	-0.06%
2020/12/30	1	28.90	2	29.00	28.80	-1	3,301	-0.03%
2020/12/28	10	29.08	0	0.00	29.10	10	3,279	0.30%
2020/12/25	1	29.00	1	28.45	28.45	0	3,258	0.00%
2020/12/24	2	29.00	0	0.00	28.95	2	3,243	0.06%
2020/12/23	1	29.10	0	0.00	29.05	1	3,242	0.03%
2020/12/22	0	0.00	2	29.25	29.00	-2	3,244	-0.06%
2020/12/21	3	30.03	4	30.06	30.00	-1	3,232	-0.03%
2020/12/18	8	30.86	45	32.23	30.35	-37	3,215	-1.15%
2020/12/17	50	31.92	21	31.52	31.60	29	3,097	0.94%
2020/12/15	1	29.90	1	30.20	29.60	0	2,885	0.00%
2020/12/14	1	30.10	2	29.90	30.00	-1	2,873	-0.03%
2020/12/09	5	30.13	3	29.85	30.10	2	2,850	0.07%
2020/12/08	5	30.61	1	30.70	30.25	4	2,847	0.14%
2020/12/07	1	29.80	0	0.00	29.75	1	2,861	0.03%
2020/12/04	11	30.66	11	30.35	30.25	0	2,921	0.00%
2020/11/30	0	0.00	1	29.70	29.40	-1	2,801	-0.04%
2020/11/27	0	0.00	1	29.80	29.80	-1	2,794	-0.04%
2020/11/26	2	30.55	1	30.15	30.15	1	2,773	0.04%
2020/11/23	4	31.55	8	31.29	31.15	-4	2,580	-0.16%
2020/11/20	16	31.55	29	31.85	31.50	-13	2,524	-0.51%
2020/11/19	21	32.72	15	32.75	32.65	6	2,438	0.25%
2020/11/18	12	32.28	11	32.46	32.10	1	2,212	0.05%
2020/11/17	0	0.00	7	30.59	30.80	-7	2,003	-0.35%
2020/11/16	0	0.00	6	30.48	30.15	-6	1,912	-0.31%
2020/11/13	22	30.66	5	30.35	30.60	17	1,878	0.91%
2020/11/12	3	29.38	3	28.70	29.00	0	1,680	0.00%
2020/11/10	0	0.00	3	30.62	30.10	-3	1,602	-0.19%
2020/11/09	4	30.50	4	30.63	30.60	0	1,558	0.00%
2020/11/06	32	30.06	31	29.87	30.35	1	1,440	0.07%
2020/11/05	0	0.00	1	28.25	28.35	-1	1,259	-0.08%
2020/11/04	1	28.00	0	0.00	28.20	1	1,252	0.08%
2020/11/03	0	0.00	1	28.25	28.05	-1	1,246	-0.08%
2020/10/30	0	0.00	1	28.60	27.80	-1	1,237	-0.08%
2020/10/28	2	28.93	2	28.80	28.90	0	1,218	0.00%
2020/10/23	0	0.00	3	29.20	28.90	-3	1,157	-0.26%
2020/10/22	3	29.47	5	29.37	29.45	-2	1,139	-0.18%
2020/10/21	9	29.30	0	0.00	29.25	9	1,041	0.86%
2020/10/20	1	27.95	11	27.82	28.25	-10	957	-1.04%
2020/10/19	3	28.53	12	28.21	28.30	-9	931	-0.97%
2020/10/16	1	28.45	5	28.14	28.15	-4	870	-0.46%
2020/10/14	14	27.36	2	27.15	27.25	12	782	1.53%
2020/10/13	12	26.99	0	0.00	27.40	12	752	1.59%
2020/10/06	1	24.50	1	24.80	24.80	0	756	0.00%
2020/09/25	1	24.65	121	24.96	24.55	-120	810	-14.80%	大賣/鉅額交易
2020/09/24	1	24.80	1	25.35	25.35	0	796	0.00%
2020/09/23	4	25.79	0	0.00	25.40	4	784	0.51%
2020/09/21	0	0.00	12	25.41	25.55	-12	751	-1.60%
2020/09/17	0	0.00	4	25.69	25.50	-4	737	-0.54%
2020/09/15	1	25.40	6	25.53	25.35	-5	720	-0.69%
2020/09/11	1	25.50	1	26.40	25.50	0	687	0.00%
2020/09/10	34	25.88	81	25.04	26.20	-47	673	-6.98%
2020/09/09	120	25.72	23	25.57	25.50	97	596	16.25%	大買/
2020/09/08	0	0.00	2	24.45	24.50	-2	501	-0.40%
2020/09/07	0	0.00	10	24.18	24.20	-10	495	-2.02%
2020/09/04	1	23.70	1	23.95	24.00	0	488	0.00%
2020/09/03	1	24.55	2	24.13	24.10	-1	488	-0.20%
2020/09/02	2	23.83	8	24.08	24.10	-6	482	-1.24%
2020/08/27	1	23.65	0	0.00	23.70	1	472	0.21%
2020/08/24	0	0.00	2	23.95	23.70	-2	478	-0.42%
2020/08/21	1	23.60	1	23.80	23.80	0	475	0.00%
2020/08/20	0	0.00	20	23.75	23.65	-20	471	-4.25%
2020/08/19	120	24.72	1	24.75	24.75	119	462	25.74%	大買/鉅額交易
2020/08/13	1	23.30	1	23.55	23.55	0	438	0.00%
2020/08/06	2	24.28	1	24.30	24.40	1	436	0.23%
2020/08/05	1	24.60	0	0.00	24.40	1	433	0.23%
2020/08/03	2	24.48	1	24.65	24.70	1	439	0.23%
2020/07/31	1	24.90	0	0.00	24.80	1	435	0.23%
2020/07/30	1	25.20	4	25.29	25.20	-3	435	-0.69%
2020/07/28	0	0.00	7	25.34	25.10	-7	433	-1.61%
2020/07/24	0	0.00	1	25.10	24.70	-1	419	-0.24%
2020/07/23	2	24.73	0	0.00	24.90	2	415	0.48%
2020/07/21	0	0.00	1	25.00	25.15	-1	412	-0.24%
2020/07/20	2	25.10	2	25.10	24.95	0	411	0.00%
2020/07/17	1	25.20	0	0.00	25.00	1	407	0.25%
2020/07/16	8	25.07	2	25.28	25.25	6	399	1.50%
2020/07/06	0	0.00	1	25.40	25.05	-1	294	-0.34%
2020/06/17	0	0.00	1	24.90	24.75	-1	261	-0.38%
2020/06/11	0	0.00	1	24.05	24.20	-1	273	-0.37%
2020/06/09	1	24.05	0	0.00	24.25	1	298	0.34%
2020/05/26	1	24.00	3	24.02	24.00	-2	351	-0.57%
2020/05/15	0	0.00	5	25.20	25.15	-5	399	-1.25%
2020/05/14	0	0.00	1.1	25.18	25.15	-1.1	424	-0.26%
2020/05/13	3	25.23	0	0.00	25.45	3	459	0.65%
2020/05/07	0	0.00	1	25.55	25.55	-1	511	-0.20%
2020/05/05	1	25.80	0	0.00	25.75	1	512	0.20%
2020/05/04	1	25.75	0	0.00	25.60	1	509	0.20%
2020/04/17	0	0.00	3	26.50	26.05	-3	514	-0.58%
2020/04/16	0	0.00	3	26.35	26.35	-3	511	-0.59%
2020/04/15	1	26.25	0	0.00	26.35	1	508	0.20%
2020/04/14	0	0.00	1	26.25	26.30	-1	506	-0.20%
2020/04/13	5	26.20	0	0.00	26.30	5	506	0.99%
2020/03/30	2	26.30	0	0.00	26.70	2	494	0.40%
2020/03/05	0	0.00	10	27.65	27.80	-10	452	-2.21%
2020/02/27	0	0.00	2	27.80	28.40	-2	467	-0.43%
2020/02/24	5	27.98	2	28.43	28.15	3	449	0.67%
2020/02/14	0	0.00	7	31.20	31.65	-7	424	-1.65%
2020/02/13	0	0.00	6	30.11	30.25	-6	389	-1.54%
2020/02/12	1	31.30	0	0.00	30.60	1	387	0.26%
2020/02/11	1	31.10	0	0.00	30.55	1	383	0.26%
2020/02/10	13	30.19	2	30.68	30.70	11	374	2.93%
2020/02/03	3	28.67	1	28.40	28.90	2	352	0.57%
2020/01/20	3	30.75	0	0.00	31.10	3	379	0.79%
2020/01/17	2	30.70	0	0.00	30.90	2	389	0.51%
2020/01/16	5	30.90	0	0.00	31.05	5	394	1.27%
2020/01/10	0	0.00	1	29.95	30.00	-1	443	-0.23%
2020/01/07	6	30.55	0	0.00	30.45	6	521	1.15%
2020/01/03	5	30.85	2	30.70	30.80	3	524	0.57%
2020/01/02	2	31.00	0	0.00	31.20	2	525	0.38%
2019/12/27	0	0.00	3	30.85	30.95	-3	519	-0.58%
2019/12/23	3	31.97	0	0.00	31.45	3	520	0.58%
2019/12/11	2	29.90	0	0.00	29.80	2	477	0.42%
2019/12/06	1	30.40	0	0.00	30.40	1	479	0.21%
2019/12/04	1	30.30	0	0.00	30.10	1	484	0.21%
2019/11/29	3	30.57	0	0.00	30.90	3	487	0.62%
2019/11/27	5	31.62	0	0.00	31.55	5	486	1.03%
2019/11/26	2	31.25	0	0.00	31.40	2	483	0.41%
2019/11/20	0	0.00	1	30.90	30.90	-1	500	-0.20%
2019/11/13	2	29.90	0	0.00	30.00	2	504	0.40%
2019/11/06	1	29.90	0	0.00	29.90	1	500	0.20%
2019/10/31	2	30.35	0	0.00	29.80	2	500	0.40%
2019/10/29	0	0.00	7	31.19	31.35	-7	493	-1.42%
2019/10/28	0	0.00	5	32.26	31.70	-5	492	-1.01%
2019/10/25	3	31.60	0	0.00	31.70	3	473	0.63%
2019/10/24	0	0.00	3	31.50	31.60	-3	464	-0.65%
2019/10/18	2	29.90	1	29.40	30.00	1	424	0.24%
2019/10/16	0	0.00	2	28.63	28.80	-2	404	-0.50%
2019/10/15	8	28.12	2	28.33	28.35	6	384	1.56%
2019/10/14	1	26.70	1	26.80	26.80	0	343	0.00%
2019/10/04	0	0.00	3	25.75	26.00	-3	430	-0.70%
2019/09/27	0	0.00	3	26.83	26.65	-3	504	-0.60%
2019/09/23	1	27.20	0	0.00	27.20	1	549	0.18%
2019/09/20	1	27.35	0	0.00	27.15	1	584	0.17%
2019/09/18	1	26.60	1	26.95	26.90	0	645	0.00%
2019/09/16	1	27.30	0	0.00	27.25	1	709	0.14%
2019/09/10	1	28.05	0	0.00	28.05	1	810	0.12%
2019/09/09	1	28.10	2	28.43	28.80	-1	817	-0.12%
2019/09/05	0	0.00	1	28.90	28.90	-1	822	-0.12%
2019/08/29	3	28.62	0	0.00	28.50	3	812	0.37%
2019/08/28	2	28.45	0	0.00	28.40	2	807	0.25%
2019/08/26	1	27.70	1	27.90	27.90	0	786	0.00%
2019/08/23	4	28.15	4	27.98	27.95	0	783	0.00%
2019/08/22	2	28.73	1	28.20	28.20	1	793	0.13%
2019/08/15	2	27.90	1	27.80	27.80	1	800	0.12%
2019/08/14	1	29.30	0	0.00	28.85	1	797	0.13%
2019/08/07	0	0.00	3	28.80	28.80	-3	793	-0.38%
2019/07/30	2	30.35	0	0.00	30.00	2	797	0.25%
2019/07/25	0	0.00	1	30.15	29.90	-1	783	-0.13%
2019/07/23	0	0.00	3	30.10	30.00	-3	774	-0.39%
2019/07/22	0	0.00	1	30.70	30.60	-1	773	-0.13%
2019/07/10	1	32.60	1	32.50	32.50	0	717	0.00%
2019/07/09	3	32.15	5	32.14	31.80	-2	674	-0.30%
2019/07/08	16	31.63	15	31.84	32.00	1	660	0.15%
2019/07/04	3	31.00	0	0.00	31.65	3	635	0.47%
2019/07/02	0	0.00	1	30.45	30.50	-1	604	-0.17%
2019/07/01	3	30.65	1	30.60	30.60	2	613	0.33%
2019/06/27	0	0.00	2	31.88	31.70	-2	578	-0.35%
2019/06/26	2	31.83	8	32.03	31.80	-6	549	-1.09%
2019/06/24	3	31.92	7	31.93	31.65	-4	493	-0.81%
2019/06/21	2	31.45	2	31.28	30.85	0	449	0.00%
2019/06/19	0	0.00	2	30.50	30.45	-2	410	-0.49%
2019/06/18	8	31.00	11	31.15	30.65	-3	402	-0.75%
2019/06/17	1	29.45	0	0.00	29.30	1	350	0.28%
2019/06/14	11	29.03	11	28.91	28.75	0	372	0.00%
2019/06/13	1	28.55	0	0.00	28.85	1	364	0.27%
2019/05/31	0	0.00	1	28.80	28.80	-1	369	-0.27%
2019/05/28	1	28.90	2	29.20	29.90	-1	359	-0.28%
2019/05/24	1	28.10	0	0.00	28.15	1	336	0.30%
2019/05/22	1	27.75	0	0.00	27.75	1	330	0.30%
2019/05/21	2	27.60	0	0.00	27.60	2	328	0.61%
2019/05/09	1	28.35	0	0.00	28.00	1	335	0.30%
2019/05/07	2	28.80	0	0.00	28.80	2	335	0.60%
2019/05/06	2	29.13	0	0.00	28.80	2	337	0.59%
2019/04/24	1	30.05	0	0.00	29.80	1	359	0.28%
2019/04/18	1	30.70	0	0.00	30.60	1	366	0.27%
2019/04/17	2	30.90	0	0.00	30.70	2	369	0.54%
2019/04/16	1	30.70	0	0.00	30.60	1	375	0.27%
2019/04/03	1	32.80	0	0.00	32.70	1	452	0.22%
2019/03/29	3	32.68	0	0.00	32.60	3	494	0.61%
2019/03/21	1	33.50	1	32.40	32.15	0	703	0.00%
2019/03/20	5	33.25	30	33.00	33.00	-25	703	-3.56%
2019/03/19	2	31.55	0	0.00	33.00	2	687	0.29%
2019/03/18	1	30.30	1	30.15	30.30	0	662	0.00%
2019/03/15	0	0.00	1	30.20	30.30	-1	666	-0.15%
2019/03/12	0	0.00	3	30.60	30.70	-3	698	-0.43%
2019/03/11	4	31.23	1	31.05	31.10	3	733	0.41%
2019/03/08	1	30.15	1	30.65	30.65	0	770	0.00%
2019/02/21	0	0.00	4	32.75	32.75	-4	932	-0.43%
2019/02/13	2	33.80	0	0.00	33.75	2	949	0.21%
2019/02/12	2	32.50	0	0.00	32.50	2	939	0.21%
2019/01/11	0	0.00	20	35.83	35.95	-20	1,052	-1.90%
2019/01/09	50	37.29	0	0.00	37.20	50	1,061	4.71%
2019/01/02	6	38.88	5	37.95	37.40	1	1,131	0.09%
2018/12/25	1	36.20	4	37.56	35.80	-3	1,153	-0.26%
2018/12/24	0	0.00	3	36.90	37.25	-3	1,146	-0.26%
2018/12/21	5	37.20	4	36.86	36.80	1	1,164	0.09%
2018/12/19	2	38.40	4	37.96	37.00	-2	1,253	-0.16%
2018/12/18	7	39.59	8	39.26	38.20	-1	1,263	-0.08%
2018/12/17	2	38.88	48	37.68	39.20	-46	1,189	-3.87%
2018/12/14	41	35.64	1	35.30	35.65	40	1,166	3.43%
2018/12/13	0	0.00	3	35.00	35.10	-3	1,204	-0.25%
2018/12/12	1	35.45	1	34.25	34.65	0	1,283	0.00%
2018/12/06	0	0.00	2	33.75	33.80	-2	1,692	-0.12%
2018/12/05	2	35.15	2	35.18	35.85	0	1,797	0.00%
2018/12/04	0	0.00	5	36.56	36.00	-5	1,923	-0.26%
2018/12/03	2	33.65	2	35.30	35.50	0	1,986	0.00%
2018/11/29	3	32.40	2	32.25	32.15	1	2,447	0.04%
2018/11/28	3	30.35	4	31.35	31.35	-1	2,515	-0.04%
2018/11/27	0	0.00	2	28.20	28.50	-2	2,569	-0.08%
2018/11/26	5	28.41	3	28.40	28.60	2	2,746	0.07%
2018/11/23	2	26.40	0	0.00	26.70	2	2,940	0.07%
2018/11/19	6	30.73	0	0.00	30.75	6	3,410	0.18%
2018/11/07	0	0.00	1	31.00	31.00	-1	4,139	-0.02%
2018/11/05	17	30.97	17	30.68	30.25	0	4,271	0.00%
2018/11/02	2	31.50	17	31.58	31.20	-15	4,263	-0.35%
2018/11/01	17	31.86	22	31.82	31.80	-5	4,248	-0.12%
2018/10/31	21	30.30	10	30.50	30.50	11	4,229	0.26%
2018/10/29	2	28.90	0	0.00	29.90	2	4,235	0.05%
2018/10/26	2	30.10	2	30.00	30.05	0	4,248	0.00%
2018/10/25	1	30.20	1	30.75	30.40	0	4,262	0.00%
2018/10/24	1	31.30	0	0.00	32.65	1	4,275	0.02%
2018/10/23	1	32.00	30	32.12	32.05	-29	4,361	-0.66%
2018/10/19	4	32.04	5	32.56	32.55	-1	4,390	-0.02%
2018/10/18	1	34.60	10	35.00	34.20	-9	4,455	-0.20%
2018/10/17	0	0.00	3	35.10	35.65	-3	4,456	-0.07%
2018/10/16	23	36.14	1	36.90	35.50	22	4,454	0.49%
2018/10/15	2	34.35	1	35.20	35.45	1	4,430	0.02%
2018/10/12	4	33.79	0	0.00	34.65	4	4,434	0.09%
2018/10/11	0	0.00	2	34.43	33.75	-2	4,440	-0.05%
2018/10/09	0	0.00	120	37.65	37.45	-120	4,469	-2.68%	大賣/鉅額交易
2018/10/08	1	39.05	1	39.40	38.90	0	4,464	0.00%
2018/10/05	8	38.30	2	37.85	38.95	6	4,469	0.13%
2018/10/04	2	39.15	25	39.10	39.30	-23	4,454	-0.52%
2018/10/03	17	38.77	140	39.02	38.40	-123	4,435	-2.77%	大賣/鉅額交易
2018/10/02	6	40.69	32	42.16	40.35	-26	4,403	-0.59%
2018/10/01	26	40.77	0	0.00	40.95	26	4,383	0.59%
2018/09/28	32	40.91	28	40.91	40.90	4	4,374	0.09%
2018/09/27	28	42.83	23	42.39	41.80	5	4,360	0.11%
2018/09/26	201	46.17	37	45.44	44.05	164	4,364	3.76%	大買/鉅額交易
2018/09/25	27	43.26	10	43.04	43.55	17	4,282	0.40%
2018/09/21	10	44.08	3	44.60	44.00	7	4,258	0.16%
2018/09/20	15	43.82	14	43.62	44.30	1	4,244	0.02%
2018/09/19	21	44.16	3	44.08	43.85	18	4,213	0.43%
2018/09/18	20	44.17	14	44.80	45.15	6	4,173	0.14%
2018/09/17	19	45.54	25	44.81	44.45	-6	4,090	-0.15%
2018/09/14	11	48.75	89	48.53	47.70	-78	4,003	-1.95%
2018/09/13	13	48.56	146	48.92	48.25	-133	3,942	-3.37%	大賣/鉅額交易
2018/09/12	66	47.90	88	48.40	49.00	-22	3,856	-0.57%
2018/09/11	84	49.37	13	49.19	48.00	71	3,698	1.92%
2018/09/10	263	52.88	70	52.64	53.30	193	3,589	5.38%	大買/鉅額交易
2018/09/07	17	51.08	20	50.45	51.80	-3	3,460	-0.09%
2018/09/06	64	52.35	278	51.77	51.80	-214	3,367	-6.35%	大賣/鉅額交易
2018/09/05	40	51.26	261.8	51.24	53.50	-221.8	3,086	-7.18%	大賣/鉅額交易
2018/09/04	39	48.66	16	48.59	48.65	23	2,888	0.80%
2018/09/03	347	50.17	19	49.79	49.30	328	2,826	11.61%	大買/鉅額交易
2018/08/31	45	49.73	473	49.25	49.20	-428	2,756	-15.53%	大賣/鉅額交易
2018/08/30	50	49.11	124	49.15	50.90	-74	2,692	-2.75%	大賣/
2018/08/29	38	46.76	198	46.74	47.45	-160	2,525	-6.33%	大賣/鉅額交易
2018/08/28	104	44.95	23	45.37	45.20	81	2,397	3.38%	大買/
2018/08/27	67	43.60	40	44.03	44.00	27	2,305	1.17%
2018/08/24	149	44.96	72	44.28	45.50	77	2,241	3.44%	大買/
2018/08/23	17	42.24	18	42.54	43.55	-1	2,128	-0.05%
2018/08/22	77	41.31	246	41.82	42.00	-169	2,124	-7.96%	大賣/鉅額交易
2018/08/21	317	40.64	27	40.35	40.70	290	1,953	14.85%	大買/鉅額交易
2018/08/20	10	39.38	17	38.25	39.65	-7	1,890	-0.37%
2018/08/17	4	38.15	4	37.73	38.35	0	1,886	0.00%
2018/08/16	7	36.04	14	36.79	37.40	-7	1,858	-0.38%
2018/08/15	73	35.53	5	35.96	35.50	68	1,933	3.52%
2018/08/14	13	35.40	0	0.00	35.40	13	1,962	0.66%
2018/08/13	12	33.49	2	33.73	35.05	10	1,954	0.51%
2018/08/10	1	32.95	141	34.03	34.70	-140	1,906	-7.34%	大賣/鉅額交易
2018/08/09	0	0.00	10	31.50	31.55	-10	1,847	-0.54%
2018/08/08	11	32.03	0	0.00	32.00	11	1,908	0.58%
2018/08/07	5	32.50	0	0.00	32.25	5	1,928	0.26%
2018/08/06	5	32.95	10	33.58	32.80	-5	1,934	-0.26%
2018/08/03	15	32.98	6	33.83	33.05	9	1,959	0.46%
2018/08/02	1	33.10	10	32.60	32.90	-9	2,000	-0.45%
2018/08/01	16	33.79	7	33.55	33.50	9	2,033	0.44%
2018/07/31	4	33.51	5	33.51	33.20	-1	2,017	-0.05%
2018/07/30	1	33.80	10	33.34	33.95	-9	1,997	-0.45%
2018/07/27	19	32.29	0	0.00	32.60	19	1,915	0.99%
2018/07/26	15	31.96	12	32.00	32.05	3	1,910	0.16%
2018/07/25	15	32.27	166	32.76	32.05	-151	1,888	-8.00%	大賣/鉅額交易
2018/07/24	19	31.22	9	31.65	31.00	10	1,826	0.55%
2018/07/20	0	0.00	35	31.53	31.00	-35	1,887	-1.85%
2018/07/19	17	31.94	10	32.15	31.45	7	1,910	0.37%
2018/07/18	75	31.97	50	32.05	31.60	25	1,939	1.29%
2018/07/17	19	32.21	141.1	32.38	31.70	-122.1	1,962	-6.22%	大賣/鉅額交易
2018/07/16	12	31.02	33	31.27	30.90	-21	1,935	-1.08%
2018/07/13	20	31.26	0	0.00	31.60	20	1,967	1.02%
2018/07/11	0	0.00	20	29.63	30.15	-20	2,054	-0.97%
2018/07/10	22	29.90	15	30.07	29.90	7	2,089	0.34%
2018/07/06	5	28.60	0	0.00	28.90	5	2,168	0.23%
2018/07/05	34	29.89	11	29.30	29.05	23	2,178	1.06%
2018/07/04	22	30.44	28	30.89	31.10	-6	2,181	-0.28%
2018/07/03	1	28.85	10	29.04	28.65	-9	2,154	-0.42%
2018/07/02	0	0.00	10	29.15	29.15	-10	2,203	-0.45%
2018/06/29	11	29.69	0	0.00	29.65	11	2,379	0.46%
2018/06/28	10	29.75	0	0.00	29.20	10	2,433	0.41%
2018/06/27	2	29.80	20	29.78	29.30	-18	2,504	-0.72%
2018/06/26	2	29.50	2	29.18	29.20	0	2,534	0.00%
2018/06/25	17	28.90	175	28.58	29.15	-158	2,574	-6.14%	大賣/鉅額交易
2018/06/22	10	29.95	10	29.80	29.60	0	2,621	0.00%
2018/06/21	1	30.40	11	30.30	30.20	-10	2,759	-0.36%
2018/06/20	32	30.29	53	30.06	30.30	-21	2,988	-0.70%
2018/06/19	0	0.00	13	30.25	30.35	-13	3,169	-0.41%
2018/06/15	2	31.10	0	0.00	30.40	2	4,115	0.05%
2018/06/14	3	30.35	0	0.00	30.20	3	4,213	0.07%
2018/06/13	7	30.66	0	0.00	30.55	7	4,262	0.16%
2018/06/12	2	31.30	2	31.45	31.50	0	4,321	0.00%
2018/06/11	4	30.68	1	31.35	31.00	3	4,335	0.07%
2018/06/08	4	33.28	0	0.00	32.50	4	4,325	0.09%
2018/06/07	7	34.69	23	33.97	33.70	-16	4,367	-0.37%
2018/06/06	4	32.73	2	33.33	33.10	2	4,336	0.05%
2018/06/05	98	33.06	0	0.00	32.75	98	4,344	2.26%
2018/06/04	10	32.10	12	32.33	32.40	-2	4,378	-0.05%
2018/06/01	12	33.07	11	32.41	32.40	1	4,447	0.02%
2018/05/31	1	31.90	0	0.00	32.30	1	4,468	0.02%
2018/05/30	26	33.52	8	34.60	32.20	18	4,557	0.39%
2018/05/29	6	32.67	10	32.83	32.80	-4	4,528	-0.09%
2018/05/28	4	33.26	3	33.15	32.75	1	4,931	0.02%
2018/05/25	17	34.85	13	34.24	34.10	4	5,226	0.08%
2018/05/24	11	34.00	11	34.77	35.10	0	5,404	0.00%
2018/05/23	111	34.38	2	35.10	34.45	109	5,355	2.04%	大買/鉅額交易
2018/05/22	12	33.31	17.5	33.64	35.20	-5.5	5,229	-0.11%
2018/05/21	45	31.48	11	31.60	32.00	34	5,145	0.66%
2018/05/18	24	30.85	4	30.95	30.60	20	5,140	0.39%
2018/05/17	1	30.80	0	0.00	30.75	1	5,207	0.02%
2018/05/16	130	32.34	58	31.87	31.70	72	5,229	1.38%	大買/
2018/05/15	613	29.70	0	0.00	29.70	613	5,189	11.81%	大買/鉅額交易
2018/05/14	0	0.00	1	26.95	27.00	-1	5,216	-0.02%
2018/05/11	4	28.10	7	28.18	27.65	-3	5,250	-0.06%
2018/05/10	5	27.35	2	27.58	29.05	3	5,325	0.06%
2018/05/09	4	27.59	3	27.85	27.00	1	5,292	0.02%
2018/05/07	8	26.09	10	26.10	26.15	-2	5,294	-0.04%
2018/05/04	11	26.30	3	25.93	26.10	8	5,310	0.15%
2018/05/03	1	26.40	0	0.00	25.70	1	5,325	0.02%
2018/05/02	4	26.43	1	26.30	26.30	3	5,343	0.06%
2018/04/30	7	26.67	2	27.08	26.55	5	5,386	0.09%
2018/04/27	6	26.48	2	26.83	26.90	4	5,386	0.07%
2018/04/26	1	26.05	1.7	26.83	25.80	-0.7	5,367	-0.01%
2018/04/24	0	0.00	10	26.00	25.50	-10	5,472	-0.18%
2018/04/23	1	25.00	1	25.45	25.50	0	5,447	0.00%
2018/04/20	1	24.70	0	0.00	24.75	1	5,401	0.02%
2018/04/19	1	25.10	60	25.56	25.30	-59	5,381	-1.10%
2018/04/18	3	25.05	145	25.56	25.20	-142	5,333	-2.66%	大賣/鉅額交易
2018/04/13	19	29.42	607	26.57	26.45	-588	5,182	-11.34%	大賣/鉅額交易
2018/04/12	41.6	29.68	91	29.04	29.35	-49.4	5,106	-0.97%
2018/04/11	10	29.60	90	29.75	29.60	-80	5,088	-1.57%
2018/04/10	5	29.91	2	30.55	29.55	3	5,072	0.06%
2018/04/09	1	30.40	0	0.00	30.30	1	5,044	0.02%
2018/04/03	13	31.03	5	30.95	30.95	8	5,007	0.16%
2018/04/02	109	31.97	24	32.75	31.85	85	4,955	1.72%	大買/
2018/03/31	16	31.01	22	31.08	30.65	-6	4,775	-0.13%
2018/03/30	179	29.69	202	29.96	30.20	-23	4,719	-0.49%	大買/大賣/
2018/03/29	0	0.00	127	30.58	30.20	-127	4,645	-2.73%	大賣/鉅額交易
2018/03/28	22	30.42	6	30.19	30.20	16	4,615	0.35%
2018/03/27	112	30.56	7	30.61	30.60	105	4,569	2.30%	大買/鉅額交易
2018/03/26	39	30.55	699	30.20	29.95	-660	4,506	-14.65%	大賣/鉅額交易
2018/03/23	118	30.40	479	31.68	31.20	-361	4,361	-8.28%	大買/大賣/鉅額交易
2018/03/22	45	33.14	349	34.59	31.05	-304	4,128	-7.36%	大賣/鉅額交易
2018/03/21	1,916	38.58	399	37.36	34.50	1,517	3,931	38.58%	大買/大賣/鉅額交易
2018/03/20	315	35.41	10	35.25	35.45	305	2,974	10.25%	大買/鉅額交易
2018/03/19	16	30.46	25	31.71	32.25	-9	2,864	-0.31%
2018/03/16	38	30.29	57	29.87	29.35	-19	2,803	-0.68%
2018/03/15	150	30.38	18	30.45	30.20	132	2,731	4.83%	大買/鉅額交易
2018/03/14	100	31.10	35.4	30.28	31.20	64.6	2,696	2.39%
2018/03/13	60	30.93	92	30.47	30.60	-32	2,661	-1.20%
2018/03/12	2	28.73	830	28.86	28.90	-828	2,595	-31.90%	大賣/鉅額交易
2018/03/09	15	31.53	32	32.00	31.60	-17	2,514	-0.68%
2018/03/08	30	34.57	702	33.86	33.00	-672	2,454	-27.38%	大賣/鉅額交易
2018/03/07	421	37.48	26	37.55	36.35	395	2,374	16.63%	大買/鉅額交易
2018/03/06	0	0.00	1	34.75	35.50	-1	2,286	-0.04%
2018/03/05	12	36.85	554	36.14	36.30	-542	2,231	-24.28%	大賣/鉅額交易
2018/03/02	53	35.17	52	35.47	35.70	1	2,109	0.05%
2018/03/01	741	34.74	111	34.56	34.50	630	2,038	30.91%	大買/大賣/鉅額交易
2018/02/27	257	31.50	61	30.25	33.50	196	1,604	12.21%	大買/鉅額交易
2018/02/26	40	30.11	602	30.52	30.55	-562	1,277	-43.99%	大賣/鉅額交易
2018/02/23	0	0.00	1.5	27.80	27.80	-1.5	1,044	-0.14%
2018/02/22	168	25.10	4	25.20	25.30	164	1,034	15.85%	大買/鉅額交易
2018/02/21	412	23.00	1	23.00	23.00	411	1,011	40.64%	大買/鉅額交易
2018/02/12	2	21.03	1	21.00	20.95	1	984	0.10%
2018/02/09	80	21.80	2	21.10	21.75	78	954	8.17%
2018/02/08	2	21.75	1	21.30	21.75	1	873	0.11%
2018/02/06	40	20.60	0	0.00	20.60	40	817	4.90%
2018/02/05	25	20.70	20	21.41	21.50	5	777	0.64%
2018/02/02	261	21.41	1	21.50	21.40	260	736	35.30%	大買/鉅額交易
2018/02/01	0	0.00	1	20.10	20.20	-1	633	-0.16%
2018/01/30	2	19.40	132	19.64	19.65	-130	590	-22.01%	大賣/鉅額交易
2018/01/29	25	19.02	55	18.93	19.00	-30	562	-5.34%
2018/01/26	54	19.20	33	19.81	18.85	21	539	3.89%
2018/01/25	104	19.21	184	19.10	19.30	-80	509	-15.71%	大買/大賣/
2018/01/24	41	19.27	33	19.77	19.75	8	481	1.66%
2018/01/23	30	17.85	43	18.27	18.45	-13	430	-3.02%
2018/01/22	210	18.40	0	0.00	18.55	210	411	51.06%	大買/鉅額交易
2018/01/19	541	19.58	29	19.10	18.70	512	388	131.67%	大買/鉅額交易
2018/01/18	100	18.16	0	0.00	18.20	100	273	36.57%
2018/01/17	1	16.30	11	15.89	16.55	-10	226	-4.41%
2018/01/10	0	0.00	2	15.00	15.00	-2	226	-0.88%
2018/01/09	2	15.00	0	0.00	15.05	2	230	0.87%
2018/01/08	2.3	15.09	0	0.00	15.10	2.3	236	0.98%
2018/01/05	2	15.20	0	0.00	15.30	2	235	0.85%
2018/01/04	2	15.30	0	0.00	15.25	2	238	0.84%
2018/01/03	2	15.45	0	0.00	15.45	2	244	0.82%