至上 (8112)-元大-蘆洲券商分點個股進出

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

至上

(8112)

可現股當沖

股價
84.0
漲跌
▲1.1
漲幅
+1.33%
成交量
9,017張
產業
上市電子通路類股
859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

至上 (8112)籌碼相關－元大-蘆洲券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-蘆洲券商分點個股進出
元大-蘆洲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
2024/04/17	7	83.94	6	83.93	84.00	1	11,941	0.01%
2024/04/16	8.2	83.88	24.3	82.76	82.90	-16	11,834	-0.14%
2024/04/15	11.2	84.34	13	84.75	85.90	-1.8	11,654	-0.02%
2024/04/12	36.1	86.64	15.5	86.97	86.60	20.6	11,465	0.18%
2024/04/11	15.1	83.64	22.9	84.24	85.20	-7.8	11,171	-0.07%
2024/04/10	26.1	83.51	19.7	83.06	82.10	6.4	10,944	0.06%
2024/04/09	57.7	81.96	56.7	82.70	83.50	1	10,705	0.01%
2024/04/08	17.3	77.83	52.8	78.02	78.50	-35.5	10,139	-0.35%
2024/04/03	1	74.10	0	0.00	74.80	1	9,939	0.01%
2024/04/02	8.1	74.84	5.1	74.87	74.80	3	9,974	0.03%
2024/04/01	1.7	73.08	0	0.00	73.60	1.7	10,070	0.02%
2024/03/29	3.1	73.13	1.6	73.19	72.80	1.6	10,095	0.02%
2024/03/28	4.4	74.65	3.1	74.72	74.00	1.4	10,153	0.01%
2024/03/27	2.6	73.70	0.2	73.40	74.00	2.4	10,307	0.02%
2024/03/26	5.8	74.00	7	74.39	73.70	-1.2	10,381	-0.01%
2024/03/25	12.3	75.62	5.5	75.56	75.40	6.8	10,358	0.07%
2024/03/22	29.3	75.44	19.4	75.12	75.60	10	10,620	0.09%
2024/03/21	17	75.26	55.6	76.15	77.00	-38.6	10,519	-0.37%
2024/03/20	9.8	71.54	3.1	71.50	71.70	6.8	10,233	0.07%
2024/03/19	17.7	72.51	23.5	72.00	72.10	-5.8	10,525	-0.06%
2024/03/18	8.1	69.89	7	69.69	70.10	1.1	10,986	0.01%
2024/03/15	6.4	67.37	10.1	67.97	68.10	-3.7	11,822	-0.03%
2024/03/14	9.3	67.36	9	67.83	67.40	0.3	12,565	0.00%
2024/03/13	20.3	68.49	22.1	69.02	68.40	-1.8	13,150	-0.01%
2024/03/12	41.7	70.24	85.4	70.27	69.60	-43.7	12,989	-0.34%
2024/03/11	14.9	68.73	34.1	68.45	68.60	-19.2	12,537	-0.15%
2024/03/08	46.8	67.48	44	68.03	66.80	2.8	12,335	0.02%
2024/03/07	104.6	68.05	100.9	68.70	67.50	3.8	12,051	0.03%	大買/
2024/03/06	14	65.74	34.1	66.39	66.90	-20.1	11,467	-0.17%
2024/03/05	11.3	64.60	10.3	64.65	64.40	1	11,470	0.01%
2024/03/04	17.4	63.76	13.2	64.31	64.00	4.2	11,550	0.04%
2024/03/01	6.1	62.85	1	62.90	62.60	5.1	11,375	0.04%
2024/02/29	2.1	63.14	5	63.30	62.40	-2.9	11,336	-0.03%
2024/02/27	5.2	61.81	9	61.60	61.70	-3.8	11,206	-0.03%
2024/02/26	2.3	62.54	3	62.23	62.30	-0.8	11,166	-0.01%
2024/02/23	51	64.21	9	64.06	63.10	42	11,113	0.38%
2024/02/22	5	63.00	2.2	62.97	63.20	2.8	11,086	0.03%
2024/02/21	4	63.55	2.2	63.72	63.20	1.8	11,063	0.02%
2024/02/20	28.6	65.07	33.3	64.41	63.60	-4.7	11,038	-0.04%
2024/02/19	16.2	64.53	20	64.47	64.80	-3.8	10,812	-0.03%
2024/02/16	2.2	62.31	11	62.39	62.70	-8.8	10,652	-0.08%
2024/02/15	4.4	61.64	6	61.63	61.90	-1.6	10,601	-0.01%
2024/02/05	2.1	60.90	2	61.10	60.90	0.1	10,572	0.00%
2024/02/02	2	60.65	0	0.00	60.80	2	10,572	0.02%
2024/02/01	1.1	61.10	6	60.93	61.10	-5	10,591	-0.05%
2024/01/31	1	59.90	0	0.00	60.20	1	10,583	0.01%
2024/01/30	3	60.23	0.1	61.00	60.10	2.9	10,621	0.03%
2024/01/29	1	60.50	5	60.84	60.90	-4	10,612	-0.04%
2024/01/26	0.1	60.40	2	60.25	60.30	-1.9	10,621	-0.02%
2024/01/25	13.1	60.39	2	60.55	60.20	11.1	10,653	0.10%
2024/01/24	4.2	61.47	2	61.60	61.30	2.2	10,710	0.02%
2024/01/23	4	62.05	0	0.00	61.70	4	10,759	0.04%
2024/01/22	1.1	62.50	13	62.35	62.50	-12	10,750	-0.11%
2024/01/19	4	60.90	17.1	61.13	60.90	-13.1	10,686	-0.12%
2024/01/18	31.1	61.64	16	60.93	60.70	15.1	10,683	0.14%
2024/01/17	62.1	64.17	48	64.10	63.90	14.1	10,517	0.13%
2024/01/16	9	63.39	4.2	63.38	63.70	4.8	10,256	0.05%
2024/01/15	4.1	62.98	7.4	62.69	63.00	-3.3	10,200	-0.03%
2024/01/12	14.2	61.62	8	61.59	61.50	6.2	10,128	0.06%
2024/01/11	5.4	60.88	3	61.20	61.30	2.4	10,142	0.02%
2024/01/10	0	0.00	3.2	61.07	61.10	-3.2	10,148	-0.03%
2024/01/09	2	60.50	3.1	61.22	61.30	-1.1	10,148	-0.01%
2024/01/08	4	60.85	10	60.84	61.10	-6	10,164	-0.06%
2024/01/05	51	61.85	30	61.16	61.00	21	10,189	0.21%
2024/01/04	13	61.15	11	61.08	61.30	2	10,082	0.02%
2024/01/03	0	0.00	4	60.93	60.80	-4	10,060	-0.04%
2024/01/02	1.1	60.41	3	61.13	61.10	-2	10,074	-0.02%
2023/12/29	12	60.47	11	60.23	60.50	1	10,050	0.01%
2023/12/28	7.1	59.50	2.4	59.72	59.70	4.8	10,007	0.05%
2023/12/27	7	60.30	2	60.30	60.30	5	10,084	0.05%
2023/12/26	17	59.30	0	0.00	59.70	17	9,984	0.17%
2023/12/25	9.7	59.03	10	59.16	59.00	-0.4	9,956	0.00%
2023/12/22	23	60.06	7	60.11	59.90	16	9,845	0.16%
2023/12/21	10.1	59.73	9	59.84	60.00	1.1	9,801	0.01%
2023/12/20	3.2	61.41	8.2	61.04	60.80	-5.1	9,808	-0.05%
2023/12/19	26.6	61.78	21	61.86	61.30	5.6	9,707	0.06%
2023/12/18	35.4	66.61	11.3	65.42	65.10	24	9,440	0.25%
2023/12/15	26.7	68.82	20.2	68.86	68.00	6.4	9,308	0.07%
2023/12/14	19.3	71.68	35.3	71.46	71.10	-16	9,309	-0.17%
2023/12/13	79.4	71.78	78.5	71.85	71.50	0.9	8,959	0.01%
2023/12/12	120.7	69.68	122.2	69.19	68.90	-1.4	8,387	-0.02%	大買/大賣/
2023/12/11	102.4	66.11	173.4	66.64	68.30	-71	7,654	-0.93%	大買/大賣/
2023/12/08	70.7	60.50	88.3	59.87	62.10	-17.6	6,960	-0.25%
2023/12/07	1	56.50	5	56.60	56.50	-4	6,457	-0.06%
2023/12/06	8	55.79	4.4	55.95	55.80	3.6	6,522	0.06%
2023/12/05	12.1	55.38	5	55.66	55.90	7.1	6,865	0.10%
2023/12/04	6.3	56.28	2	56.35	55.90	4.3	7,563	0.06%
2023/12/01	0.9	55.61	1	56.20	55.90	-0.2	8,376	0.00%
2023/11/30	21.6	56.36	118	56.69	55.90	-96.4	8,432	-1.14%	大賣/
2023/11/29	126.3	56.02	27.2	55.37	55.70	99.1	8,175	1.21%	大買/
2023/11/28	1	53.50	1	53.50	53.60	0	7,944	0.00%
2023/11/27	5	53.30	1	53.10	53.20	4	8,023	0.05%
2023/11/24	0	53.30	35.8	53.30	53.20	-35.8	8,068	-0.44%
2023/11/22	3.4	53.47	3	53.37	53.30	0.4	8,151	0.00%
2023/11/21	5.1	54.44	4	54.40	54.40	1.1	8,222	0.01%
2023/11/20	1	54.40	0.4	54.25	54.40	0.6	8,278	0.01%
2023/11/17	0.2	53.65	1	54.00	53.40	-0.8	8,290	-0.01%
2023/11/16	0.2	53.16	3	53.17	53.50	-2.8	8,289	-0.03%
2023/11/15	1.2	53.18	4	54.15	53.30	-2.8	8,305	-0.03%
2023/11/14	3.2	53.61	2	53.60	53.60	1.2	8,334	0.01%
2023/11/13	4.1	53.30	1	53.20	53.20	3.1	8,409	0.04%
2023/11/10	6.3	53.75	1.2	53.62	53.60	5.1	8,459	0.06%
2023/11/09	1.2	53.94	1	54.60	54.10	0.2	8,586	0.00%
2023/11/08	1	55.50	6	54.98	54.90	-5	8,686	-0.06%
2023/11/07	3.4	54.27	0	0.00	54.30	3.4	9,019	0.04%
2023/11/06	13.1	55.54	2.3	55.37	55.20	10.8	9,309	0.12%
2023/11/03	11.3	55.52	2	55.50	55.40	9.3	9,327	0.10%
2023/11/02	2.1	56.37	1	55.90	55.90	1.1	9,323	0.01%
2023/11/01	8.1	55.57	5	55.74	56.20	3.1	9,300	0.03%
2023/10/31	0.1	55.40	2.8	55.56	55.60	-2.7	9,213	-0.03%
2023/10/30	1	54.90	0	0.00	55.40	1	9,174	0.01%
2023/10/26	2.4	53.64	1	54.30	53.80	1.4	9,232	0.01%
2023/10/25	1	54.90	0	0.00	54.90	1	9,232	0.01%
2023/10/24	0	0.00	2.2	55.24	55.30	-2.2	9,315	-0.02%
2023/10/23	5	54.72	7.1	54.77	54.90	-2.1	9,409	-0.02%
2023/10/20	6	54.02	4	54.03	54.20	2	9,481	0.02%
2023/10/19	6.1	53.50	11.4	53.89	54.60	-5.3	9,479	-0.06%
2023/10/18	2.1	53.04	6.1	53.00	52.80	-4	9,452	-0.04%
2023/10/17	0	0.00	2.3	54.05	53.60	-2.3	9,445	-0.02%
2023/10/16	1.2	54.14	7	53.30	53.40	-5.8	9,528	-0.06%
2023/10/13	10.2	55.18	35	54.75	54.30	-24.8	9,581	-0.26%
2023/10/12	0	0.00	1.1	55.62	55.60	-1.1	9,622	-0.01%
2023/10/11	6.1	55.43	48.1	55.67	55.40	-42	9,790	-0.43%
2023/10/06	12.4	55.01	21	55.10	56.00	-8.6	9,756	-0.09%
2023/10/05	13.5	56.52	9	56.06	55.90	4.5	9,667	0.05%
2023/10/04	10.1	56.05	7.1	56.20	56.40	3	9,596	0.03%
2023/10/03	13.3	56.35	15.3	56.48	56.10	-2	9,560	-0.02%
2023/10/02	7.6	54.84	1	54.90	55.30	6.6	9,442	0.07%
2023/09/28	2	55.00	1.1	54.90	55.10	1	9,527	0.01%
2023/09/27	15	54.88	18.2	54.80	55.00	-3.2	9,598	-0.03%
2023/09/26	12.6	55.33	15.1	55.08	54.60	-2.6	9,605	-0.03%
2023/09/25	7.1	55.31	14.1	55.16	55.30	-7	9,481	-0.07%
2023/09/22	16.1	53.77	10.3	53.88	54.40	5.8	9,348	0.06%
2023/09/21	16.6	54.22	15.3	53.97	53.80	1.2	9,299	0.01%
2023/09/20	14.7	54.69	20	54.57	54.10	-5.3	9,202	-0.06%
2023/09/19	42.2	55.15	26.9	55.66	54.80	15.3	9,020	0.17%
2023/09/18	15.1	54.58	16	54.59	54.40	-0.9	8,707	-0.01%
2023/09/15	5.1	54.06	23.2	54.10	54.10	-18.1	8,549	-0.21%
2023/09/14	23.8	53.86	15.6	54.03	53.20	8.2	8,319	0.10%
2023/09/13	20.7	52.61	16.4	52.76	52.70	4.3	8,029	0.05%
2023/09/12	5.5	51.26	11.9	51.68	51.80	-6.4	7,828	-0.08%
2023/09/11	13.6	50.60	6.6	50.54	50.60	6.9	7,656	0.09%
2023/09/08	37	51.26	30	51.30	51.10	7	7,604	0.09%
2023/09/07	71.7	51.92	50.3	52.07	50.40	21.4	7,266	0.29%
2023/09/06	46.7	52.69	51.1	53.42	55.20	-4.4	6,606	-0.07%
2023/09/05	3.4	49.85	7.1	49.85	50.20	-3.6	5,774	-0.06%
2023/09/04	0	48.35	0	0.00	48.40	0	5,700	0.00%
2023/09/01	3.1	48.48	2	48.60	48.20	1.1	5,771	0.02%
2023/08/31	1.9	48.01	102	47.78	48.20	-100.1	5,764	-1.74%	大賣/
2023/08/30	16.3	48.61	3	49.00	48.20	13.3	5,726	0.23%
2023/08/29	2.1	48.71	10	48.98	49.20	-7.9	5,728	-0.14%
2023/08/28	0.1	49.30	5.4	49.45	49.25	-5.3	5,701	-0.09%
2023/08/25	12.1	49.92	6	49.88	49.85	6.1	5,664	0.11%
2023/08/24	1	49.35	7	49.46	49.10	-6	5,566	-0.11%
2023/08/23	3.3	49.86	0.1	49.70	49.75	3.3	5,486	0.06%
2023/08/22	100.6	49.94	0	0.00	49.55	100.6	5,441	1.85%
2023/08/21	1.1	49.50	2	50.05	49.90	-0.9	5,409	-0.02%
2023/08/18	2.3	50.57	14	49.99	49.65	-11.7	5,364	-0.22%
2023/08/17	0	50.30	2	49.75	50.40	-2	5,300	-0.04%
2023/08/16	12	48.86	4	48.90	48.95	8	5,211	0.15%
2023/08/15	15.3	48.20	113	48.93	49.25	-97.7	5,131	-1.90%	大賣/
2023/08/14	6.7	50.28	16.3	50.35	49.95	-9.6	5,014	-0.19%
2023/08/11	12.5	50.59	58.5	51.11	51.20	-46	4,888	-0.94%
2023/08/10	122.9	51.25	55.2	50.38	49.35	67.6	4,537	1.49%	大買/
2023/08/09	0	0.00	5	49.02	49.20	-5	4,205	-0.12%
2023/08/08	0	0.00	2.1	48.44	48.60	-2.1	4,182	-0.05%
2023/08/07	0.2	47.80	10.2	48.47	48.35	-10	4,176	-0.24%
2023/08/04	4.2	46.75	2.3	47.19	47.80	2	4,190	0.05%
2023/08/02	3.3	47.91	1	48.50	47.40	2.3	4,158	0.05%
2023/08/01	2.1	47.43	2.2	47.30	47.90	-0.1	4,129	0.00%
2023/07/31	0.7	48.57	3.1	48.42	48.30	-2.4	4,092	-0.06%
2023/07/28	3.5	49.18	1	49.00	49.05	2.5	4,033	0.06%
2023/07/27	19.5	49.54	15.5	49.69	49.30	4	3,992	0.10%
2023/07/26	0.5	49.34	36.4	49.91	49.85	-35.9	3,900	-0.92%
2023/07/25	1.5	49.03	5	48.96	49.05	-3.6	3,774	-0.09%
2023/07/24	0.2	48.50	4.4	48.65	48.55	-4.2	3,672	-0.11%
2023/07/21	0.5	48.30	1	48.30	48.40	-0.5	3,631	-0.01%
2023/07/20	2.1	47.11	4	47.58	48.30	-1.9	3,602	-0.05%
2023/07/19	16.1	48.64	28.1	48.63	47.95	-12.1	3,545	-0.34%
2023/07/18	4.2	48.12	21.5	47.86	47.95	-17.3	3,462	-0.50%
2023/07/17	21.5	47.07	23	46.97	47.00	-1.5	3,335	-0.04%
2023/07/14	16.3	47.38	7.1	46.08	47.40	9.2	3,225	0.28%
2023/07/13	0	0.00	4	44.00	43.85	-4	3,018	-0.13%
2023/07/12	0.3	43.13	1	43.00	43.15	-0.7	3,001	-0.02%
2023/07/11	1.1	42.79	0	0.00	43.10	1.1	2,999	0.04%
2023/07/10	16.1	42.40	3	42.65	42.20	13.1	2,993	0.44%
2023/07/07	19	43.26	1.2	43.38	43.40	17.8	2,960	0.60%
2023/07/06	13.1	44.40	10	44.24	44.20	3.1	2,919	0.11%
2023/07/05	20.9	48.49	32	48.75	48.35	-11.2	2,745	-0.41%
2023/07/04	4.4	48.66	0	0.00	48.80	4.4	2,626	0.17%
2023/07/03	4.1	48.87	1.1	49.00	48.85	3	2,570	0.12%
2023/06/30	3	48.40	0	0.00	48.40	3	2,544	0.12%
2023/06/29	1	48.70	2	48.70	48.75	-1	2,508	-0.04%
2023/06/28	0	0.00	1	48.65	48.80	-1	2,460	-0.04%
2023/06/27	5.6	48.42	3	48.35	48.20	2.6	2,449	0.11%
2023/06/26	4.1	49.02	0	0.00	48.90	4.1	2,440	0.17%
2023/06/21	1.1	48.66	0	0.00	48.85	1.1	2,433	0.04%
2023/06/20	1.1	48.60	27.6	48.85	48.25	-26.5	2,405	-1.10%
2023/06/16	12.5	48.99	2	49.25	48.90	10.5	2,470	0.43%
2023/06/15	4.1	49.93	1	50.00	49.95	3.1	2,456	0.13%
2023/06/14	13.8	49.95	11	50.13	50.40	2.8	2,548	0.11%
2023/06/13	22.7	49.60	0	49.80	49.60	22.7	2,519	0.90%
2023/06/12	3.5	49.13	35.1	49.50	49.90	-31.6	2,567	-1.23%
2023/06/09	12.5	49.12	6	49.23	49.45	6.5	2,587	0.25%
2023/06/08	0.5	49.48	3	49.52	49.50	-2.5	2,633	-0.09%
2023/06/07	6.1	49.35	6	49.06	49.15	0.1	2,732	0.00%
2023/06/06	2.1	47.84	2.2	48.10	48.15	-0.1	2,785	0.00%
2023/06/05	2	48.13	5	48.50	48.00	-3	2,788	-0.11%
2023/06/02	14.5	47.33	4.5	47.40	47.70	10	2,794	0.36%
2023/06/01	2.5	46.50	2	46.58	46.75	0.5	2,843	0.02%
2023/05/31	1.3	46.10	1	46.05	46.25	0.3	3,021	0.01%
2023/05/30	2	46.08	0	0.00	46.05	2	3,223	0.06%
2023/05/29	3.8	46.20	2	46.20	46.30	1.8	3,236	0.06%
2023/05/26	1.1	45.66	1.6	45.73	45.75	-0.5	3,224	-0.02%
2023/05/25	4	45.68	3	45.68	45.65	1	3,232	0.03%
2023/05/24	0	0.00	4	45.63	45.90	-4	3,229	-0.12%
2023/05/23	6.1	45.70	1.1	45.71	45.80	5	3,230	0.15%
2023/05/22	36.3	45.83	1	45.80	45.80	35.3	3,230	1.09%
2023/05/19	11.2	45.52	4	45.51	45.60	7.2	3,216	0.22%
2023/05/18	2	45.25	2.5	45.29	45.45	-0.5	3,196	-0.02%
2023/05/17	13	44.99	7	44.91	45.05	6	3,152	0.19%
2023/05/16	4	44.68	0	0.00	44.65	4	3,114	0.13%
2023/05/15	9	44.86	1	44.80	44.80	8	3,096	0.26%
2023/05/12	0	0.00	1	44.85	44.95	-1	3,079	-0.03%
2023/05/11	0.6	44.64	4	44.90	44.75	-3.4	3,058	-0.11%
2023/05/10	1	44.15	3.2	44.75	44.90	-2.2	3,077	-0.07%
2023/05/05	2	44.50	0	0.00	44.65	2	3,018	0.07%
2023/05/04	2	44.40	1	44.40	44.55	1	3,021	0.03%
2023/05/03	0	0.00	0.3	44.05	44.15	-0.3	3,007	-0.01%
2023/05/02	0.2	43.68	0.1	43.90	43.50	0.1	2,998	0.00%
2023/04/28	3	43.65	0.2	43.70	43.40	2.8	2,987	0.09%
2023/04/26	1	42.90	0	0.00	43.45	1	2,963	0.03%
2023/04/25	0.4	43.40	20	43.63	43.05	-19.6	2,946	-0.67%
2023/04/24	3	43.40	0	0.00	43.55	3	2,927	0.10%
2023/04/21	1	43.60	21	43.60	43.45	-20	2,916	-0.69%
2023/04/20	4	44.31	1	44.25	44.25	3	2,889	0.10%
2023/04/19	1	44.45	0	0.00	44.35	1	2,891	0.03%
2023/04/18	1	44.65	0.6	44.60	44.50	0.4	2,886	0.01%
2023/04/17	2	44.48	0	0.00	44.70	2	2,903	0.07%
2023/04/14	1.2	44.13	0	0.00	44.30	1.2	2,888	0.04%
2023/04/13	1.3	44.28	1	44.20	44.20	0.3	2,864	0.01%
2023/04/12	3.3	44.61	21	44.55	44.60	-17.7	2,835	-0.62%
2023/04/11	1	44.70	10	44.64	44.80	-9	2,800	-0.32%
2023/04/10	2.3	44.80	1.5	44.80	44.65	0.8	2,780	0.03%
2023/04/07	1.1	44.91	1	45.00	45.10	0.1	2,753	0.00%
2023/04/06	1	45.00	0.4	44.80	45.00	0.6	2,714	0.02%
2023/03/31	0	0.00	1	44.15	44.55	-1	2,681	-0.04%
2023/03/30	3.1	43.87	0	0.00	43.90	3.1	2,617	0.12%
2023/03/29	0.4	43.95	2	43.90	43.90	-1.6	2,601	-0.06%
2023/03/28	1	43.60	0	0.00	43.75	1	2,596	0.04%
2023/03/27	5.2	43.93	7	44.13	43.95	-1.8	2,572	-0.07%
2023/03/24	3.1	43.78	0	0.00	43.75	3.1	2,562	0.12%
2023/03/23	1.1	43.84	1	43.75	43.80	0.1	2,541	0.00%
2023/03/22	45.1	43.82	45	43.80	43.80	0.1	2,522	0.00%
2023/03/21	4	43.53	6	43.43	43.60	-2	2,472	-0.08%
2023/03/20	5	42.73	0	0.00	42.85	5	2,388	0.21%
2023/03/17	2	43.03	5	43.09	43.20	-3	2,322	-0.13%
2023/03/16	1	42.80	1	42.85	42.80	0	2,195	0.00%
2023/03/15	2	43.18	10	43.05	42.85	-8	2,171	-0.37%
2023/03/14	4	42.88	2	42.90	42.75	2	2,080	0.10%
2023/03/13	9	42.27	3	42.70	42.95	6	1,994	0.30%
2023/03/10	27.1	42.73	15	42.61	42.60	12.1	1,881	0.64%
2023/03/09	15	42.27	45	42.40	42.20	-30	1,739	-1.72%
2023/03/08	18	41.08	0	41.20	41.15	18	1,593	1.13%
2023/03/07	5.1	40.88	2	40.98	41.00	3.1	1,553	0.20%
2023/03/06	12	41.39	27	41.31	41.45	-15	1,494	-1.00%
2023/03/03	19	42.25	3	42.37	42.75	16	1,384	1.16%
2023/03/02	20	41.17	26	41.04	41.35	-6	1,175	-0.51%
2023/03/01	1	39.10	1	39.10	39.05	0	958	0.00%
2023/02/23	0	0.00	1	38.60	38.65	-1	920	-0.11%
2023/02/22	1	38.10	0	0.00	38.60	1	909	0.11%
2023/02/21	3	38.41	12	38.56	38.60	-9	907	-0.99%
2023/02/17	1	37.70	0	0.00	37.85	1	903	0.11%
2023/02/16	1	37.70	0	0.00	37.75	1	911	0.11%
2023/02/14	1	37.65	0	0.00	37.70	1	938	0.11%
2023/02/13	0	37.45	0	0.00	37.45	0	951	0.00%
2023/02/10	1	37.35	4	37.35	37.40	-3	964	-0.31%
2023/02/09	0	37.75	0	0.00	37.50	0	973	0.00%
2023/02/08	4	37.38	2.3	37.38	37.45	1.7	968	0.18%
2023/02/03	0	0.00	2	38.10	38.30	-2	920	-0.22%
2023/02/02	3	37.95	11	37.94	38.10	-8	907	-0.88%
2023/01/31	2	37.50	0.3	37.65	37.30	1.7	885	0.19%
2023/01/30	0	0.00	3.6	37.50	37.60	-3.6	869	-0.41%
2023/01/13	0.6	36.78	0	0.00	36.60	0.6	856	0.07%
2023/01/12	1	37.10	0	0.00	36.90	1	866	0.12%
2023/01/11	0	0.00	1	36.90	36.90	-1	868	-0.12%
2023/01/10	0	0.00	3	37.10	37.10	-3	873	-0.34%
2023/01/09	0.6	37.10	1	37.20	37.15	-0.4	874	-0.05%
2023/01/06	0	0.00	5	36.91	37.00	-5	876	-0.57%
2023/01/05	6	37.18	1	36.90	36.85	5	894	0.56%
2022/12/30	2	35.90	0	0.00	35.80	2	888	0.23%
2022/12/29	1	35.50	1	35.50	35.65	0	890	0.00%
2022/12/27	1	35.95	0	0.00	35.95	1	914	0.11%
2022/12/26	1.2	35.89	0	0.00	35.85	1.2	918	0.13%
2022/12/22	1	35.80	3	35.70	35.80	-2	964	-0.21%
2022/12/20	1	35.35	0	0.00	35.30	1	1,013	0.10%
2022/12/19	1	35.80	0	0.00	35.90	1	1,039	0.10%
2022/12/12	1	36.40	0	0.00	36.40	1	1,061	0.09%
2022/12/09	2	36.60	0	0.00	36.65	2	1,092	0.18%
2022/12/07	15	36.62	5	36.47	36.40	10	1,132	0.88%
2022/12/06	0	0.00	6	37.88	37.50	-6	1,123	-0.53%
2022/12/05	1	38.25	0	0.00	38.10	1	1,132	0.09%
2022/12/02	0	0.00	5	38.00	38.00	-5	1,142	-0.44%
2022/12/01	10	37.90	0	0.00	37.95	10	1,167	0.86%
2022/11/30	7	37.83	5	37.75	37.95	2	1,163	0.17%
2022/11/29	0.1	37.20	1	37.30	37.30	-0.9	1,157	-0.08%
2022/11/23	1	36.95	0	0.00	36.85	1	1,197	0.08%
2022/11/22	0	0.00	1	36.60	36.85	-1	1,214	-0.08%
2022/11/21	10	36.60	0	0.00	36.55	10	1,219	0.82%
2022/11/18	3	36.78	2	37.10	36.75	1	1,226	0.08%
2022/11/16	11	36.94	4	36.80	36.80	7	1,230	0.57%
2022/11/15	1	36.45	0	0.00	36.70	1	1,228	0.08%
2022/11/11	16	36.60	0	0.00	36.40	16	1,248	1.28%
2022/11/10	1	35.80	0	0.00	36.30	1	1,244	0.08%
2022/11/09	1	35.90	0	0.00	35.90	1	1,248	0.08%
2022/11/08	7	35.68	2	35.75	35.60	5	1,247	0.40%
2022/11/07	0	0.00	12	35.17	35.20	-12	1,263	-0.95%
2022/11/03	1	34.40	2	34.20	34.40	-1	1,279	-0.08%
2022/11/02	1	34.20	30	34.22	34.30	-29	1,282	-2.26%
2022/11/01	1	33.85	10	33.80	33.85	-9	1,291	-0.70%
2022/10/27	0	0.00	1	33.25	33.35	-1	1,343	-0.07%
2022/10/25	0.1	33.35	1	32.80	32.75	-0.9	1,369	-0.07%
2022/10/21	1	33.30	0	0.00	33.05	1	1,383	0.07%
2022/10/18	2	33.00	0	0.00	33.60	2	1,405	0.14%
2022/10/14	1	33.10	0	0.00	33.30	1	1,460	0.07%
2022/10/13	10	32.80	5	32.70	32.30	5	1,493	0.33%
2022/10/12	20	33.53	0.2	33.80	33.55	19.8	1,497	1.32%
2022/10/11	25	33.77	1.2	33.73	33.75	23.8	1,516	1.57%
2022/10/07	0	0.00	10	34.80	34.45	-10	1,556	-0.64%
2022/10/06	1	34.90	10	34.90	34.80	-9	1,672	-0.54%
2022/09/28	2	33.08	0	0.00	33.05	2	1,970	0.10%
2022/09/26	2	34.20	0	0.00	34.05	2	1,989	0.10%
2022/09/23	0.1	35.90	0	0.00	35.45	0.1	2,014	0.00%
2022/09/21	2	36.00	0	0.00	36.00	2	2,039	0.10%
2022/09/16	2	36.75	0	0.00	36.45	2	2,062	0.10%
2022/09/12	0	0.00	20	37.20	37.35	-20	2,096	-0.95%
2022/09/08	0	0.00	0.1	36.00	36.15	-0.1	2,115	0.00%
2022/09/07	1.1	35.62	0	0.00	35.65	1.1	2,111	0.05%
2022/09/06	1	36.55	0	0.00	36.45	1	2,094	0.05%
2022/09/05	2	36.85	0	0.00	36.70	2	2,096	0.10%
2022/09/02	2.1	37.03	0	0.00	37.00	2.1	2,101	0.10%
2022/09/01	2	37.20	0	0.00	37.20	2	2,096	0.10%
2022/08/31	7	37.61	0	0.00	37.65	7	2,086	0.34%
2022/08/30	1	38.00	2.5	38.02	37.95	-1.5	2,076	-0.07%
2022/08/29	6	37.31	6	37.91	37.85	0	2,082	0.00%
2022/08/24	0.1	38.25	0	0.00	38.10	0.1	2,077	0.01%
2022/08/23	10	38.10	0	0.00	38.05	10	2,081	0.48%
2022/08/22	1	38.00	2	38.10	38.25	-1	2,102	-0.05%
2022/08/19	2	38.30	0	0.00	38.30	2	2,101	0.10%
2022/08/18	1.1	38.06	2	38.30	38.30	-0.9	2,089	-0.04%
2022/08/17	0	0.00	4	38.65	38.45	-4	2,083	-0.19%
2022/08/16	6	38.54	2	38.55	38.50	4	2,077	0.19%
2022/08/15	7	38.74	15	38.71	38.70	-8	2,078	-0.38%
2022/08/12	32	38.26	15	38.50	38.70	17	2,076	0.82%
2022/08/10	0	0.00	1	37.20	37.10	-1	2,062	-0.05%
2022/08/09	1	36.90	0	0.00	37.15	1	2,086	0.05%
2022/08/08	3	36.67	0	0.00	36.85	3	2,107	0.14%
2022/08/05	0	0.00	1	36.75	36.70	-1	2,114	-0.05%
2022/08/04	0.1	36.40	0	0.00	36.65	0.1	2,127	0.00%
2022/08/02	0.1	37.35	0	0.00	37.30	0.1	2,144	0.00%
2022/08/01	0	0.00	1	37.70	37.80	-1	2,233	-0.04%
2022/07/29	1	37.15	0	0.00	37.00	1	2,236	0.04%
2022/07/25	0.1	37.03	1	37.20	37.10	-0.9	2,241	-0.04%
2022/07/22	11.1	37.48	0	0.00	37.30	11.1	2,262	0.49%
2022/07/21	1	36.70	2	36.83	37.00	-1	2,288	-0.04%
2022/07/20	7	36.26	0	0.00	35.95	7	2,304	0.30%
2022/07/19	2.2	35.42	1	35.40	35.50	1.2	2,309	0.05%
2022/07/15	6	33.97	1	34.00	34.05	5	2,305	0.22%
2022/07/14	2.1	34.51	0	0.00	34.45	2.1	2,277	0.09%
2022/07/12	7.1	37.88	0	0.00	37.80	7.1	2,130	0.33%
2022/07/11	5	39.57	12	38.89	39.20	-7	2,083	-0.34%
2022/07/07	0	0.00	1.4	40.21	40.05	-1.4	2,004	-0.07%
2022/07/06	2.1	39.84	2	39.70	39.50	0.1	2,021	0.00%
2022/07/05	0	0.00	0.1	40.50	40.45	-0.1	2,055	0.00%
2022/07/04	2.4	40.08	5.7	40.29	39.85	-3.3	2,061	-0.16%
2022/07/01	3.9	40.82	2	41.30	39.90	1.9	2,113	0.09%
2022/06/30	9.6	42.29	0	0.00	42.05	9.6	2,074	0.46%
2022/06/29	3	43.47	0	0.00	43.30	3	2,064	0.15%
2022/06/28	1	43.85	0.1	44.00	43.90	0.9	2,102	0.04%
2022/06/27	2	43.98	1	43.85	44.30	1	2,139	0.05%
2022/06/24	2	43.23	8	43.00	43.10	-6	2,200	-0.27%
2022/06/23	3.2	43.28	0	0.00	43.05	3.2	2,219	0.14%
2022/06/22	12.1	43.87	0	0.00	43.55	12.1	2,255	0.53%
2022/06/20	5.1	44.65	4	44.69	43.95	1.1	2,590	0.04%
2022/06/17	9.1	45.63	0	0.00	45.65	9.1	2,602	0.35%
2022/06/16	1	47.00	1	46.70	46.50	0	2,620	0.00%
2022/06/15	1	47.10	0	0.00	46.95	1	2,819	0.04%
2022/06/14	15.5	46.96	5	47.20	47.00	10.5	2,845	0.37%
2022/06/13	0	0.00	1	47.50	47.35	-1	2,893	-0.03%
2022/06/10	0	48.15	0	0.00	48.05	0	2,937	0.00%
2022/06/09	1	48.20	0	0.00	48.15	1	2,978	0.03%
2022/06/08	2	48.30	0	0.00	48.30	2	3,028	0.07%
2022/06/07	2	48.33	2	48.25	48.50	0	3,097	0.00%
2022/06/06	2	48.30	0	0.00	48.35	2	3,153	0.06%
2022/06/01	0	0.00	2	48.15	48.25	-2	3,443	-0.06%
2022/05/31	1	47.85	0	0.00	47.70	1	3,486	0.03%
2022/05/30	1	47.95	0	0.00	47.95	1	3,591	0.03%
2022/05/24	1	48.10	2	48.13	47.90	-1	3,836	-0.03%
2022/05/23	1.1	48.09	11	48.05	48.05	-9.9	3,889	-0.25%
2022/05/20	1	47.85	0	0.00	47.75	1	4,000	0.02%
2022/05/19	0	0.00	1	47.55	47.60	-1	4,122	-0.02%
2022/05/18	0	0.00	15	47.76	47.90	-15	4,273	-0.35%
2022/05/16	1	47.05	4	46.28	46.35	-3	5,858	-0.05%
2022/05/13	2	46.50	4	46.58	46.90	-2	5,964	-0.03%
2022/05/12	6	46.37	3	46.62	46.25	3	5,997	0.05%
2022/05/11	1	46.80	0.1	46.85	46.60	0.9	5,985	0.02%
2022/05/10	3	46.07	8.2	45.97	47.20	-5.2	5,997	-0.09%
2022/05/09	19	46.99	4	47.01	46.90	15	6,009	0.25%
2022/05/06	1	46.25	2.1	46.31	46.30	-1.1	5,931	-0.02%
2022/05/05	1	46.85	1	46.55	46.80	0	5,946	0.00%
2022/05/03	1	46.00	30.2	46.00	46.05	-29.2	6,005	-0.49%
2022/04/29	0	0.00	0.1	46.00	46.25	-0.1	6,041	0.00%
2022/04/28	4	45.25	0.2	45.40	45.15	3.8	6,072	0.06%
2022/04/27	12.1	45.15	5	45.26	45.15	7.1	6,080	0.12%
2022/04/26	1	46.80	4	46.34	46.15	-3	6,086	-0.05%
2022/04/25	18.7	47.16	8	47.46	47.15	10.7	6,076	0.18%
2022/04/22	10	48.84	1.2	48.87	48.80	8.8	6,049	0.15%
2022/04/21	2	48.33	12	48.35	48.60	-10	6,054	-0.17%
2022/04/20	2	48.10	20.1	48.10	48.20	-18.1	6,095	-0.30%
2022/04/19	1	47.80	0	0.00	47.85	1	6,106	0.02%
2022/04/18	32.1	47.90	0	0.00	47.55	32.1	6,145	0.52%
2022/04/15	5	48.20	0	0.00	48.15	5	6,147	0.08%
2022/04/14	2	48.83	0	0.00	48.70	2	6,173	0.03%
2022/04/13	4	48.91	1	49.00	49.10	3	6,196	0.05%
2022/04/12	4	48.86	8	48.51	48.25	-4	6,291	-0.06%
2022/04/11	3.2	49.43	0	0.00	49.15	3.2	6,341	0.05%
2022/04/08	8.1	50.28	2	50.35	50.40	6.1	6,382	0.10%
2022/04/07	19.2	51.07	1.1	50.95	50.40	18.1	6,601	0.27%
2022/04/06	0	0.00	4	51.60	51.70	-4	6,758	-0.06%
2022/04/01	0	0.00	3	51.77	52.00	-3	6,918	-0.04%
2022/03/31	23	52.23	3	52.40	52.00	20	6,928	0.29%
2022/03/30	8.1	52.29	1	52.50	52.40	7.1	6,909	0.10%
2022/03/29	11	52.14	27.2	52.31	52.20	-16.2	6,968	-0.23%
2022/03/28	10	51.25	2.4	51.35	51.80	7.6	6,918	0.11%
2022/03/25	2	51.40	1	51.10	51.20	1	6,894	0.01%
2022/03/24	11	51.71	0	0.00	51.80	11	6,856	0.16%
2022/03/23	42.3	51.42	4	51.48	51.40	38.3	6,850	0.56%
2022/03/22	1	52.60	33	52.94	53.30	-32	6,536	-0.49%
2022/03/21	5.1	52.50	19	52.46	52.50	-13.9	6,522	-0.21%
2022/03/18	0	0.00	1	51.60	51.30	-1	6,581	-0.02%
2022/03/17	9	51.43	7	51.30	51.30	2	6,452	0.03%
2022/03/16	3.1	50.45	3	50.40	50.60	0.1	6,501	0.00%
2022/03/15	12	51.25	5	51.40	51.10	7	6,611	0.11%
2022/03/14	3	52.20	0	0.00	52.40	3	6,713	0.04%
2022/03/11	0	0.00	10	52.52	52.60	-10	6,925	-0.14%
2022/03/10	0	0.00	1.5	52.33	52.40	-1.5	6,905	-0.02%
2022/03/09	10	50.76	1	51.30	51.40	9	6,835	0.13%
2022/03/08	66	50.15	15	50.67	49.85	51	6,797	0.75%
2022/03/07	45.7	52.31	53	52.26	51.70	-7.3	6,688	-0.11%
2022/03/04	3	54.20	15	53.83	54.00	-12	6,622	-0.18%
2022/03/03	31	54.47	33	54.38	54.30	-2	6,613	-0.03%
2022/03/02	4	53.50	1	53.30	53.70	3	6,526	0.05%
2022/03/01	7.1	53.60	29	53.52	53.70	-21.9	6,501	-0.34%
2022/02/25	21.1	53.02	7	53.23	53.10	14.1	6,451	0.22%
2022/02/24	10.2	52.31	11	52.34	52.70	-0.8	6,381	-0.01%
2022/02/23	1.1	52.76	1.1	53.00	53.30	0.1	6,349	0.00%
2022/02/22	15.2	52.67	15	52.59	52.30	0.2	6,318	0.00%
2022/02/21	8	52.93	14	53.05	53.20	-6	6,204	-0.10%
2022/02/18	24	53.23	5	53.32	53.60	19	6,091	0.31%
2022/02/17	159.3	55.52	128	56.26	53.90	31.3	5,972	0.52%	大買/大賣/
2022/02/16	39	53.61	148.5	53.47	54.70	-109.5	4,980	-2.20%	大賣/鉅額交易
2022/02/15	10.5	50.90	42	50.88	50.70	-31.5	4,395	-0.72%
2022/02/14	8.2	49.45	0	0.00	49.65	8.2	4,292	0.19%
2022/02/11	5	49.50	4	49.60	49.50	1	4,274	0.02%
2022/02/10	20	49.70	0	0.00	49.50	20	4,270	0.47%
2022/02/09	1	49.10	0	0.00	49.65	1	4,255	0.02%
2022/02/07	11	48.85	0	0.00	49.15	11	4,407	0.25%
2022/01/26	1	47.95	0	0.00	48.30	1	4,439	0.02%
2022/01/25	10.2	48.01	2	48.25	47.80	8.2	4,468	0.18%
2022/01/24	10	48.62	4	48.30	48.55	6	4,459	0.13%
2022/01/21	3	49.33	0	0.00	49.15	3	4,479	0.07%
2022/01/20	5.1	49.61	1	49.70	50.00	4.1	4,462	0.09%
2022/01/19	7	50.07	3	50.23	49.75	4	4,434	0.09%
2022/01/18	0	0.00	10	50.70	50.70	-10	4,407	-0.23%
2022/01/17	1.3	49.82	0	0.00	50.00	1.3	4,376	0.03%
2022/01/14	3	49.25	2	49.20	49.35	1	4,371	0.02%
2022/01/13	5	49.77	7	49.81	49.70	-2	4,374	-0.05%
2022/01/12	3	49.55	2	49.60	50.00	1	4,334	0.02%
2022/01/11	9	49.62	11	49.87	49.50	-2	4,320	-0.05%
2022/01/10	6	49.31	5	49.40	49.50	1	4,283	0.02%
2022/01/07	24	49.42	2	49.40	49.20	22	4,263	0.52%
2022/01/06	8.1	49.84	12	49.73	49.75	-3.9	4,246	-0.09%
2022/01/05	25	49.90	12.6	50.02	49.75	12.4	4,301	0.29%
2022/01/04	40	51.20	6	50.85	50.90	34	4,240	0.80%
2022/01/03	19	50.38	15	50.70	51.00	4	4,155	0.10%
2021/12/30	27	50.08	32.6	50.22	50.50	-5.6	4,067	-0.14%
2021/12/29	7	49.76	32	49.80	49.70	-25	3,845	-0.65%
2021/12/28	23.1	48.47	53	48.75	48.90	-29.9	3,648	-0.82%
2021/12/27	1	47.50	0	0.00	47.70	1	3,515	0.03%
2021/12/24	0.5	47.20	5	47.17	47.20	-4.5	3,544	-0.13%
2021/12/23	8	47.35	12	47.24	47.15	-4	3,542	-0.11%
2021/12/22	6.1	47.85	3	47.80	47.90	3.1	3,491	0.09%
2021/12/21	15.1	47.30	5	47.46	47.60	10.1	3,473	0.29%
2021/12/20	1	47.55	25	47.48	47.50	-24	3,481	-0.69%
2021/12/17	1	47.45	4	47.54	47.70	-3	3,515	-0.09%
2021/12/16	2	47.50	1	47.15	47.15	1	3,497	0.03%
2021/12/15	1.1	46.90	2	46.98	47.10	-0.9	3,530	-0.03%
2021/12/14	25	47.16	8	47.57	46.90	17	3,557	0.48%
2021/12/13	8	47.63	20	47.81	47.95	-12	3,473	-0.35%
2021/12/10	12.7	47.21	12	47.20	47.20	0.7	3,442	0.02%
2021/12/09	17	47.57	34	47.73	47.65	-17	3,461	-0.49%
2021/12/08	32	47.38	26.3	47.20	47.00	5.7	3,405	0.17%
2021/12/07	30	46.70	24	46.68	46.80	6	3,422	0.18%
2021/12/06	4	44.86	1	45.20	44.90	3	3,209	0.09%
2021/12/03	7	44.62	1	44.55	44.65	6	3,197	0.19%
2021/12/02	5	44.48	0	0.00	44.35	5	3,229	0.15%
2021/12/01	1	44.80	0	0.00	44.95	1	3,232	0.03%
2021/11/30	3	44.95	21	44.85	45.00	-18	3,218	-0.56%
2021/11/29	4	43.88	0	0.00	43.90	4	3,149	0.13%
2021/11/26	17	44.02	2	44.30	43.95	15	3,117	0.48%
2021/11/25	0	0.00	7	44.45	44.50	-7	3,109	-0.23%
2021/11/24	5	44.20	0	0.00	44.35	5	3,118	0.16%
2021/11/23	8	44.37	0	0.00	44.15	8	3,137	0.25%
2021/11/22	22.2	44.57	5	44.59	44.60	17.2	3,145	0.55%
2021/11/19	4	44.14	0	0.00	44.00	4	3,103	0.13%
2021/11/18	1	44.35	1	44.50	44.35	0	3,088	0.00%
2021/11/17	0	0.00	8	44.42	44.30	-8	3,100	-0.26%
2021/11/16	5	44.09	1	43.95	44.20	4	3,110	0.13%
2021/11/15	4	44.50	0	0.00	44.60	4	3,107	0.13%
2021/11/12	10	44.44	10	44.50	44.45	0	3,129	0.00%
2021/11/11	9	44.32	6	44.50	44.20	3	3,130	0.10%
2021/11/10	9	44.01	1	44.00	44.20	8	3,148	0.25%
2021/11/08	2.1	43.48	0	0.00	43.30	2.1	3,309	0.06%
2021/11/05	0	0.00	7	43.07	43.40	-7	3,389	-0.21%
2021/11/04	19.3	43.40	1	43.55	43.10	18.3	3,437	0.53%
2021/11/02	1.3	44.81	0	0.00	43.80	1.3	3,526	0.04%
2021/11/01	3.1	44.78	1	44.65	44.60	2.1	3,687	0.06%
2021/10/29	1	44.75	0	0.00	44.85	1	3,675	0.03%
2021/10/28	0	0.00	1	43.80	44.00	-1	3,647	-0.03%
2021/10/27	1	43.50	0	0.00	43.60	1	3,669	0.03%
2021/10/26	32	43.60	3	43.55	43.50	29	3,735	0.78%
2021/10/25	20	43.25	5	43.20	43.25	15	3,761	0.40%
2021/10/21	5	41.80	11	42.08	41.80	-6	3,912	-0.15%
2021/10/15	0	42.20	0	0.00	42.10	0	4,704	0.00%
2021/10/14	0.7	41.90	0	0.00	41.80	0.7	4,822	0.01%
2021/10/13	13	41.74	0	0.00	41.75	13	4,953	0.26%
2021/10/12	1	42.65	5	43.10	43.00	-4	5,007	-0.08%
2021/10/06	0	0.00	1	43.25	43.10	-1	5,192	-0.02%
2021/10/05	0	0.00	1	41.50	42.60	-1	5,324	-0.02%
2021/10/04	7.2	42.33	7	42.48	42.15	0.2	5,385	0.00%
2021/10/01	7	43.54	2	43.20	43.00	5	5,441	0.09%
2021/09/30	2	44.00	0	0.00	44.30	2	5,575	0.04%
2021/09/29	13	44.40	1	44.40	44.25	12	5,850	0.21%
2021/09/28	10.1	44.75	3	44.65	44.95	7.1	6,001	0.12%
2021/09/27	0.2	45.00	1	44.75	44.85	-0.8	6,003	-0.01%
2021/09/24	7	46.01	1	46.00	45.20	6	6,013	0.10%
2021/09/23	17	45.46	0	0.00	45.60	17	5,989	0.28%
2021/09/22	2	45.10	7	44.86	45.25	-5	6,027	-0.08%
2021/09/16	3	45.60	5.5	45.25	45.30	-2.5	5,946	-0.04%
2021/09/15	1	45.20	5	45.49	45.05	-4	5,931	-0.07%
2021/09/14	2	46.08	12	46.04	45.80	-10	5,898	-0.17%
2021/09/13	15	45.53	16	45.45	45.50	-1	5,814	-0.02%
2021/09/10	10	45.13	14	45.19	45.25	-4	5,733	-0.07%
2021/09/09	2	43.98	10	43.90	44.10	-8	5,593	-0.14%
2021/09/07	3	43.40	1	43.40	43.55	2	5,598	0.04%
2021/09/06	0	0.00	2	42.95	42.70	-2	5,591	-0.04%
2021/09/03	0	0.00	1	43.40	43.20	-1	5,599	-0.02%
2021/09/02	3	43.60	0.5	43.15	43.15	2.5	5,606	0.04%
2021/09/01	1	43.85	3	43.85	43.75	-2	5,612	-0.04%
2021/08/31	1	43.55	0	0.00	43.85	1	5,611	0.02%
2021/08/30	3	43.85	0	0.00	43.55	3	5,626	0.05%
2021/08/27	3	43.73	0	0.00	43.80	3	5,638	0.05%
2021/08/26	4	43.40	0	0.00	43.90	4	5,640	0.07%
2021/08/25	5	43.33	0	0.00	43.35	5	5,656	0.09%
2021/08/24	1	42.80	0	0.00	42.75	1	5,672	0.02%
2021/08/23	2	42.90	0	0.00	43.00	2	5,691	0.04%
2021/08/19	1	43.05	0	0.00	42.30	1	5,732	0.02%
2021/08/18	1	42.30	2	42.85	43.45	-1	5,718	-0.02%
2021/08/17	1	43.15	0	0.00	42.10	1	5,718	0.02%
2021/08/16	0	0.00	2	42.05	42.50	-2	5,723	-0.03%
2021/08/12	1	43.50	1	43.85	43.95	0	5,711	0.00%
2021/08/11	10	42.30	0	0.00	41.85	10	5,663	0.18%
2021/08/10	2	42.55	6	42.58	42.55	-4	5,794	-0.07%
2021/08/09	8	43.84	4	44.07	43.50	4	5,853	0.07%
2021/08/06	52	44.56	11	44.38	44.30	41	5,893	0.70%
2021/08/05	5	45.62	28.1	46.12	46.50	-23.1	5,750	-0.40%
2021/08/04	0	0.00	2	44.10	44.20	-2	5,714	-0.03%
2021/08/02	2	43.78	6	43.92	44.15	-4	5,832	-0.07%
2021/07/30	12	44.35	2	44.50	44.30	10	5,866	0.17%
2021/07/28	11	43.99	1	44.10	45.05	10	5,903	0.17%
2021/07/27	2	45.90	10	45.20	45.30	-8	5,960	-0.13%
2021/07/26	6	45.33	17	45.58	45.80	-11	5,963	-0.18%
2021/07/23	17	44.29	25	44.35	44.65	-8	5,942	-0.13%
2021/07/22	41	46.05	37	45.84	44.80	4	5,851	0.07%
2021/07/21	15	45.42	7	45.06	45.05	8	5,432	0.15%
2021/07/20	11	45.77	7	46.08	45.50	4	5,456	0.07%
2021/07/19	6	46.03	25.5	45.98	46.45	-19.5	5,649	-0.35%
2021/07/16	15	45.21	38	45.14	45.25	-23	5,901	-0.39%
2021/07/15	2	44.10	73	44.03	44.40	-71	5,921	-1.20%
2021/07/14	77	44.17	0	0.00	44.20	77	6,041	1.27%
2021/07/13	14	44.55	5	44.68	44.30	9	6,135	0.15%
2021/07/12	4	43.81	31	44.05	44.30	-27	6,160	-0.44%
2021/07/09	0	0.00	3.6	42.82	43.30	-3.6	6,113	-0.06%
2021/07/08	6	43.07	0	0.00	43.10	6	6,189	0.10%
2021/07/07	6.5	43.24	8	43.24	43.50	-1.5	6,245	-0.02%
2021/07/06	12	43.37	17.1	43.53	42.65	-5.1	6,231	-0.08%
2021/07/05	7.6	41.76	11	41.50	42.15	-3.4	6,150	-0.06%
2021/07/02	5	39.70	3	39.80	39.90	2	6,056	0.03%
2021/07/01	5.2	40.01	4	40.00	39.75	1.2	6,184	0.02%
2021/06/30	8	40.33	0	0.00	40.25	8	6,207	0.13%
2021/06/29	15	40.22	3.1	40.21	40.25	11.9	6,215	0.19%
2021/06/28	0	0.00	5	39.90	39.85	-5	6,190	-0.08%
2021/06/25	1	39.75	2	39.78	39.70	-1	6,217	-0.02%
2021/06/24	0	0.00	4	39.70	39.60	-4	6,264	-0.06%
2021/06/23	5.1	39.50	0	0.00	39.50	5.1	6,288	0.08%
2021/06/22	1	39.30	0	0.00	39.30	1	6,316	0.02%
2021/06/21	11	39.42	0	0.00	39.35	11	6,401	0.17%
2021/06/18	0	0.00	5	39.89	40.00	-5	6,460	-0.08%
2021/06/17	5	39.55	57	39.50	39.60	-52	6,504	-0.80%
2021/06/15	2	39.80	0	0.00	39.70	2	6,621	0.03%
2021/06/11	6	39.86	2	40.10	39.80	4	6,684	0.06%
2021/06/10	0	0.00	2	39.65	39.65	-2	6,899	-0.03%
2021/06/09	36.8	39.55	0	0.00	39.50	36.8	7,084	0.52%
2021/06/08	6	40.11	0	0.00	39.95	6	7,157	0.08%
2021/06/04	25	39.75	0	0.00	39.50	25	7,276	0.34%
2021/06/03	2	39.98	0.1	40.15	39.95	1.9	7,398	0.03%
2021/06/02	2	40.00	13	39.99	39.95	-11	7,399	-0.15%
2021/05/31	5	39.79	1	39.75	39.70	4	7,368	0.05%
2021/05/28	3	39.73	1	39.75	39.75	2	7,404	0.03%
2021/05/27	0	0.00	2	39.00	39.50	-2	7,460	-0.03%
2021/05/26	3.1	39.12	3	38.95	39.15	0.1	7,474	0.00%
2021/05/25	12	39.10	0.1	39.20	39.00	11.9	7,507	0.16%
2021/05/24	3	38.43	0	0.00	38.40	3	7,519	0.04%
2021/05/21	4	38.26	0.1	38.45	38.40	3.9	7,538	0.05%
2021/05/20	6	38.00	32	37.86	37.80	-26	7,617	-0.34%
2021/05/19	7	37.06	2	37.23	38.10	5	7,637	0.07%
2021/05/18	57	37.17	24	37.21	37.30	33	7,613	0.43%
2021/05/17	4	37.03	7	36.06	35.85	-3	7,463	-0.04%
2021/05/14	4	38.98	1	38.65	38.65	3	7,371	0.04%
2021/05/13	1	36.90	4	36.13	37.80	-3	7,343	-0.04%
2021/05/12	4	37.78	7	37.45	37.80	-3	7,256	-0.04%
2021/05/11	9	40.64	3	40.67	40.45	6	7,117	0.08%
2021/05/10	0	0.00	8	42.18	42.80	-8	7,054	-0.11%
2021/05/07	9	42.28	2	42.45	42.50	7	7,085	0.10%
2021/05/06	2	41.83	0	0.00	41.70	2	7,103	0.03%
2021/05/05	2	41.08	2	41.68	41.40	0	7,117	0.00%
2021/05/04	11	41.12	56	39.56	40.90	-45	7,295	-0.62%
2021/05/03	4	41.76	2	41.90	41.80	2	7,214	0.03%
2021/04/29	5.1	41.84	14	42.15	42.00	-8.9	7,174	-0.12%
2021/04/28	7.2	42.56	1	42.35	42.70	6.2	7,152	0.09%
2021/04/27	7	42.35	0	0.00	42.55	7	7,270	0.10%
2021/04/26	6	42.89	8	42.47	43.25	-2	7,365	-0.03%
2021/04/23	22	41.46	4	42.18	41.10	18	7,273	0.25%
2021/04/22	14.2	44.33	2	43.50	43.00	12.2	6,989	0.17%
2021/04/21	1	48.50	1	48.60	48.50	0	6,614	0.00%
2021/04/20	10	48.84	7	48.82	48.80	3	6,487	0.05%
2021/04/19	16	48.69	83.1	48.74	48.75	-67.1	6,432	-1.04%
2021/04/16	3	47.60	9	47.58	47.85	-6	6,365	-0.09%
2021/04/15	2	46.30	5	46.64	46.55	-3	6,269	-0.05%
2021/04/14	17	45.53	85	45.64	45.70	-68	6,174	-1.10%
2021/04/13	27	46.07	4	46.16	45.85	23	6,082	0.38%
2021/04/12	51	46.83	3	46.73	46.75	48	5,951	0.81%
2021/04/09	25	46.04	6	46.14	46.35	19	5,797	0.33%
2021/04/08	7	44.85	8	44.84	45.00	-1	5,596	-0.02%
2021/04/07	20	44.12	14.6	44.01	44.50	5.4	5,526	0.10%
2021/04/06	4	43.01	20	42.90	43.10	-16	5,414	-0.30%
2021/04/01	1	42.75	0	0.00	42.85	1	5,386	0.02%
2021/03/31	1	42.80	5	42.75	42.80	-4	5,362	-0.07%
2021/03/30	0.6	43.00	0	0.00	42.85	0.6	5,364	0.01%
2021/03/29	1	42.30	1	42.70	42.70	0	5,359	0.00%
2021/03/26	1	42.05	4	42.16	42.25	-3	5,357	-0.06%
2021/03/25	0	42.00	10	41.93	41.90	-10	5,375	-0.19%
2021/03/24	5.5	41.69	15	41.63	41.85	-9.5	5,406	-0.18%
2021/03/23	7	42.24	4	42.60	42.15	3	5,342	0.06%
2021/03/22	1	42.60	10	42.58	42.65	-9	5,350	-0.17%
2021/03/19	5	42.85	1	42.95	42.80	4	5,381	0.07%
2021/03/18	19	42.60	1	42.55	42.65	18	5,313	0.34%
2021/03/17	5	42.67	4	42.59	42.60	1	5,379	0.02%
2021/03/16	34	42.62	15	42.72	42.65	19	5,455	0.35%
2021/03/15	39	42.18	32	42.25	42.45	7	5,319	0.13%
2021/03/12	23	40.33	24	40.12	40.50	-1	5,182	-0.02%
2021/03/11	3	39.63	15	39.75	39.65	-12	5,186	-0.23%
2021/03/10	15	39.24	13	39.21	39.25	2	5,238	0.04%
2021/03/09	10	38.83	13	38.88	39.20	-3	5,255	-0.06%
2021/03/08	1	38.75	10	38.45	38.40	-9	5,232	-0.17%
2021/03/05	0	0.00	30	38.40	38.40	-30	5,256	-0.57%
2021/03/04	0	0.00	23	38.45	38.60	-23	5,328	-0.43%
2021/03/03	2	38.38	3	38.28	38.75	-1	5,361	-0.02%
2021/03/02	9	39.24	1	39.10	39.00	8	5,472	0.15%
2021/02/26	3	38.72	3.4	38.25	38.85	-0.4	5,470	-0.01%
2021/02/25	12	38.13	0	0.00	38.25	12	5,432	0.22%
2021/02/24	5	38.16	32	38.00	38.05	-27	5,425	-0.50%
2021/02/23	2	38.18	3	38.25	38.40	-1	5,377	-0.02%
2021/02/22	2	38.50	3	38.30	38.50	-1	5,335	-0.02%
2021/02/19	6	37.11	0.1	37.40	37.45	5.9	5,240	0.11%
2021/02/18	1	36.80	21	36.96	37.10	-20	5,210	-0.38%
2021/02/17	10	36.56	5	36.57	36.65	5	5,207	0.10%
2021/02/05	3	36.17	0	0.00	35.95	3	5,154	0.06%
2021/02/04	1.1	35.90	3	35.73	36.00	-1.9	5,172	-0.04%
2021/02/01	2.1	34.34	34	34.37	34.60	-31.9	5,063	-0.63%
2021/01/29	17	35.13	0	0.00	34.85	17	5,020	0.34%
2021/01/28	2.1	35.85	2	36.25	35.80	0.1	4,927	0.00%
2021/01/27	37.1	37.05	15	36.87	36.85	22.1	4,836	0.46%
2021/01/26	35.2	37.13	56	36.98	36.70	-20.8	4,746	-0.44%
2021/01/25	7.3	35.90	2	35.90	36.00	5.3	4,509	0.12%
2021/01/22	2	35.15	1	35.30	35.65	1	4,485	0.02%
2021/01/21	6	35.30	8	35.39	35.20	-2	4,457	-0.04%
2021/01/20	7	35.64	3	35.92	35.50	4	4,432	0.09%
2021/01/19	7.1	35.72	13	35.66	35.95	-5.9	4,299	-0.14%
2021/01/18	26.1	34.89	5	35.10	34.95	21.1	4,172	0.51%
2021/01/15	1	35.00	5.1	35.20	35.00	-4.1	4,121	-0.10%
2021/01/14	1.1	35.23	5	35.17	35.20	-3.9	4,110	-0.09%
2021/01/13	3	35.45	1	35.20	35.15	2	4,080	0.05%
2021/01/12	6.5	35.17	4.1	35.43	35.00	2.5	4,043	0.06%
2021/01/11	3	35.08	1	34.90	35.20	2	3,938	0.05%
2021/01/08	3	34.67	3	34.67	34.70	0	3,852	0.00%
2021/01/07	1	33.95	6	34.08	34.20	-5	3,772	-0.13%
2021/01/06	4	33.94	14	34.00	33.85	-10	3,748	-0.27%
2021/01/05	2	34.30	0	0.00	34.40	2	3,683	0.05%
2021/01/04	1	34.40	1	34.40	34.45	0	3,696	0.00%
2020/12/31	3	34.40	1	34.30	34.30	2	3,679	0.05%
2020/12/30	2	34.20	1	34.20	34.25	1	3,667	0.03%
2020/12/29	2	34.35	0	0.00	34.50	2	3,632	0.06%
2020/12/28	6	34.72	4	34.70	34.70	2	3,609	0.06%
2020/12/25	5	34.58	0	0.00	34.50	5	3,577	0.14%
2020/12/24	6	34.46	3	34.43	34.45	3	3,557	0.08%
2020/12/23	12	33.99	1	34.00	34.00	11	3,518	0.31%
2020/12/22	5	34.06	42	34.18	33.95	-37	3,497	-1.06%
2020/12/21	2	34.30	40	34.15	34.30	-38	3,468	-1.10%
2020/12/18	2	34.15	2	34.20	34.10	0	3,419	0.00%
2020/12/16	0	0.00	6	34.90	34.95	-6	3,325	-0.18%
2020/12/15	3	34.27	23	34.55	34.20	-20	3,237	-0.62%
2020/12/14	16	34.99	36	34.86	34.90	-20	3,128	-0.64%
2020/12/11	26.1	35.14	27	34.68	34.60	-1	3,089	-0.03%
2020/12/10	40	34.66	7	34.58	34.80	33	2,972	1.11%
2020/12/09	5	34.24	15	34.00	34.40	-10	2,798	-0.36%
2020/12/08	4	33.63	29	33.50	33.75	-25	2,700	-0.93%
2020/12/07	0.1	33.95	2	33.80	33.90	-1.9	2,640	-0.07%
2020/12/04	11	33.49	12.5	33.44	33.40	-1.5	2,541	-0.06%
2020/12/03	10.4	33.04	6	33.11	32.90	4.4	2,397	0.18%
2020/12/02	1	32.90	26	32.99	33.15	-25	2,326	-1.07%
2020/12/01	27	32.55	1	32.75	32.60	26	2,202	1.18%
2020/11/30	7	32.72	3	32.67	32.60	4	2,168	0.18%
2020/11/27	8	32.34	14	32.14	32.35	-6	2,088	-0.29%
2020/11/26	26	32.41	17	32.39	32.40	9	2,030	0.44%
2020/11/25	1	31.60	8	31.67	31.60	-7	1,851	-0.38%
2020/11/24	3	31.32	16	31.45	31.25	-13	1,763	-0.74%
2020/11/23	0.1	31.30	75	31.34	31.35	-74.9	1,739	-4.31%
2020/11/20	0.1	31.10	3	31.00	31.10	-2.9	1,689	-0.17%
2020/11/18	3	31.00	0	0.00	31.00	3	1,681	0.18%
2020/11/17	5.2	30.90	0	0.00	30.95	5.2	1,668	0.31%
2020/11/16	0.2	31.30	0	0.00	31.05	0.2	1,704	0.01%
2020/11/13	5	30.61	15	30.62	30.70	-10	1,684	-0.59%
2020/11/11	0	0.00	1	30.15	30.20	-1	1,635	-0.06%
2020/11/10	0	0.00	4	30.25	30.10	-4	1,626	-0.25%
2020/11/09	0	0.00	2	30.40	30.30	-2	1,626	-0.12%
2020/11/06	5	30.25	1	30.25	30.30	4	1,619	0.25%
2020/11/04	0	0.00	1	30.30	30.35	-1	1,665	-0.06%
2020/11/02	7	30.04	0	0.00	30.15	7	1,707	0.41%
2020/10/30	3	30.53	22	30.32	30.30	-19	1,697	-1.12%
2020/10/29	0	0.00	1	29.90	30.20	-1	1,652	-0.06%
2020/10/28	2	30.22	1	30.20	30.20	1	1,647	0.06%
2020/10/27	0	0.00	2	30.10	30.20	-2	1,627	-0.12%
2020/10/26	2	30.03	0	30.10	30.00	2	1,604	0.12%
2020/10/23	2	29.55	0	0.00	29.55	2	1,564	0.13%
2020/10/22	10	29.45	0	0.00	29.65	10	1,616	0.62%
2020/10/19	0	0.00	1	29.50	29.45	-1	1,725	-0.06%
2020/10/15	1	29.80	2	29.83	29.70	-1	1,754	-0.06%
2020/10/13	2	29.90	0	0.00	29.90	2	1,778	0.11%
2020/10/12	1	30.00	1	29.95	29.90	0	1,783	0.00%
2020/09/25	2	29.03	0	0.00	29.05	2	2,164	0.09%
2020/09/24	6	29.18	0	0.00	29.05	6	2,234	0.27%
2020/09/22	1	29.40	63	29.40	29.35	-62	2,275	-2.72%
2020/09/21	0	0.00	10	29.55	29.50	-10	2,272	-0.44%
2020/09/18	1	29.65	0	0.00	29.50	1	2,301	0.04%
2020/09/16	4	29.50	4	29.50	29.50	0	2,351	0.00%
2020/09/15	1	29.50	0	0.00	29.55	1	2,392	0.04%
2020/09/11	0	0.00	3	29.55	29.55	-3	2,664	-0.11%
2020/09/09	1	29.70	0	0.00	29.75	1	2,701	0.04%
2020/09/07	0	0.00	1	29.90	29.90	-1	2,783	-0.04%
2020/09/03	1	30.20	0	0.00	30.10	1	2,851	0.04%
2020/08/28	5	29.70	0	0.00	29.70	5	3,216	0.16%
2020/08/27	2	29.75	0	0.00	29.75	2	3,276	0.06%
2020/08/25	9	29.83	18	29.75	29.75	-9	3,378	-0.27%
2020/08/21	11	29.50	0	0.00	29.50	11	3,454	0.32%
2020/08/20	6	29.30	7	29.34	29.25	-1	3,487	-0.03%
2020/08/19	8	29.94	0	0.00	29.90	8	3,465	0.23%
2020/08/14	0	0.00	1	30.15	30.30	-1	3,672	-0.03%
2020/08/11	3	30.30	0	0.00	30.25	3	3,777	0.08%
2020/08/10	6	30.60	0	0.00	30.55	6	3,849	0.16%
2020/08/07	5	30.30	1	30.15	30.40	4	3,907	0.10%
2020/08/06	1	30.00	1	29.90	29.90	0	3,916	0.00%
2020/08/05	1	29.80	1	29.85	29.90	0	3,972	0.00%
2020/07/31	0	0.00	2	29.85	29.70	-2	4,160	-0.05%
2020/07/29	5	29.23	0	0.00	29.30	5	4,239	0.12%
2020/07/28	0	0.00	1	29.45	29.00	-1	4,304	-0.02%
2020/07/27	3	29.47	1	29.35	29.35	2	4,399	0.05%
2020/07/24	3	29.87	0	0.00	29.60	3	4,502	0.07%
2020/07/22	1	30.10	10	30.00	30.10	-9	4,754	-0.19%
2020/07/21	2	30.03	0	0.00	29.90	2	4,869	0.04%
2020/07/17	42	29.95	0	0.00	29.85	42	5,203	0.81%
2020/07/16	0	0.00	15	30.00	30.00	-15	5,373	-0.28%
2020/07/15	9	30.01	2	29.95	30.00	7	5,486	0.13%
2020/07/14	5	30.05	0	0.00	30.05	5	5,622	0.09%
2020/07/13	50	30.38	0	0.00	30.30	50	5,814	0.86%
2020/07/10	5	30.45	2	30.20	30.20	3	5,923	0.05%
2020/07/09	12	31.08	1	30.95	30.85	11	6,006	0.18%
2020/07/08	4	30.58	0	0.00	30.60	4	6,067	0.07%
2020/07/07	4	30.64	0	0.00	30.55	4	6,140	0.07%
2020/07/06	3	30.88	1	31.10	30.75	2	6,167	0.03%
2020/07/03	1	30.80	15	30.23	30.80	-14	6,181	-0.23%
2020/07/02	1	30.10	0	0.00	30.15	1	6,161	0.02%
2020/07/01	5	30.05	2	30.05	30.00	3	6,180	0.05%
2020/06/30	0	0.00	1	29.65	29.75	-1	6,173	-0.02%
2020/06/29	6	29.63	0	0.00	29.55	6	6,211	0.10%
2020/06/24	51	29.85	0	0.00	29.80	51	6,200	0.82%
2020/06/23	1	29.85	23	30.11	29.95	-22	6,227	-0.35%
2020/06/22	0	0.00	1	29.95	30.00	-1	6,242	-0.02%
2020/06/19	7	29.54	3	29.45	29.60	4	6,262	0.06%
2020/06/18	4	29.41	24	29.44	29.45	-20	6,153	-0.33%
2020/06/16	5	29.95	3	29.88	29.85	2	6,135	0.03%
2020/06/15	2	29.80	0	0.00	29.70	2	6,208	0.03%
2020/06/12	15	29.80	4	29.70	29.85	11	6,229	0.18%
2020/06/11	6	30.35	11	30.33	30.05	-5	6,262	-0.08%
2020/06/10	0	0.00	2	30.68	30.70	-2	6,292	-0.03%
2020/06/09	6	30.68	0	0.00	30.65	6	6,386	0.09%
2020/06/08	3	31.20	4	31.14	30.95	-1	6,409	-0.02%
2020/06/05	14	31.12	14	30.95	31.35	0	6,387	0.00%
2020/06/04	2	30.18	1	30.20	30.20	1	6,262	0.02%
2020/06/03	1	30.10	7	30.11	30.15	-6	6,298	-0.10%
2020/06/02	0	0.00	1	30.15	30.30	-1	6,461	-0.02%
2020/06/01	1	29.85	0	0.00	29.95	1	6,431	0.02%
2020/05/29	8	29.64	0	0.00	29.50	8	6,410	0.12%
2020/05/28	16	29.84	10	30.05	29.70	6	6,371	0.09%
2020/05/27	3	29.85	0	0.00	29.85	3	6,349	0.05%
2020/05/26	17	30.01	3	29.85	29.80	14	6,333	0.22%
2020/05/25	6	29.64	0	0.00	29.95	6	6,292	0.10%
2020/05/22	16	29.96	11	29.70	29.65	5	6,272	0.08%
2020/05/21	1	30.30	0	0.00	30.35	1	6,136	0.02%
2020/05/20	5	30.50	22	30.31	30.65	-17	6,054	-0.28%
2020/05/19	2	30.28	2	30.30	30.25	0	6,034	0.00%
2020/05/18	3	30.95	0	0.00	30.65	3	6,023	0.05%
2020/05/15	6	30.92	10	31.20	30.70	-4	5,998	-0.07%
2020/05/14	67	31.74	1	31.45	31.35	66	5,926	1.11%
2020/05/13	2	32.43	0	0.00	32.40	2	5,884	0.03%
2020/05/12	5	32.70	0	0.00	32.80	5	5,851	0.09%
2020/05/11	8	32.14	0	0.00	32.25	8	5,803	0.14%
2020/05/08	11	31.99	5	31.90	31.90	6	5,762	0.10%
2020/05/06	3	32.50	1	32.50	32.40	2	5,663	0.04%
2020/05/05	6	32.82	36	32.83	32.65	-30	5,648	-0.53%
2020/05/04	4	32.99	62	32.98	32.80	-58	5,626	-1.03%
2020/04/30	60	34.13	29	33.70	33.70	31	5,580	0.56%
2020/04/29	28	34.21	23	34.31	34.20	5	5,545	0.09%
2020/04/28	22	33.52	22	33.41	34.10	0	5,516	0.00%
2020/04/27	14	32.33	2	32.00	32.30	12	5,336	0.22%
2020/04/24	24	31.87	1	31.85	31.85	23	5,273	0.44%
2020/04/23	59	32.29	7	32.24	32.15	52	5,168	1.01%
2020/04/22	26	34.86	4	34.76	34.95	22	4,997	0.44%
2020/04/21	28	35.22	2	35.53	35.00	26	4,864	0.53%
2020/04/20	18	35.29	13	35.29	35.35	5	4,729	0.11%
2020/04/17	4	34.95	27	35.31	34.95	-23	4,768	-0.48%
2020/04/16	4	34.88	8	34.76	35.20	-4	4,690	-0.09%
2020/04/15	6	34.37	6	34.27	34.45	0	4,536	0.00%
2020/04/14	0	0.00	19	33.66	33.90	-19	4,471	-0.42%
2020/04/13	2	33.30	0	0.00	33.30	2	4,367	0.05%
2020/04/10	0	0.00	13	32.41	32.80	-13	4,260	-0.31%
2020/04/09	4	32.18	11	32.42	32.15	-7	4,234	-0.17%
2020/04/08	10	31.80	7	31.87	32.00	3	4,155	0.07%
2020/04/07	3	30.95	11	30.90	31.20	-8	4,046	-0.20%
2020/04/06	20	30.52	1	30.25	30.55	19	3,975	0.48%
2020/03/31	2	30.30	1	30.15	30.30	1	3,885	0.03%
2020/03/30	1	29.20	0	0.00	29.90	1	3,840	0.03%
2020/03/27	0	0.00	3	29.60	29.40	-3	3,813	-0.08%
2020/03/26	2	29.23	7	29.37	29.60	-5	3,764	-0.13%
2020/03/25	1	29.05	6	29.21	29.00	-5	3,727	-0.13%
2020/03/24	0	0.00	1	28.45	28.40	-1	3,680	-0.03%
2020/03/23	11	27.57	7	27.85	27.55	4	3,723	0.11%
2020/03/20	6	28.28	13	28.45	28.40	-7	3,721	-0.19%
2020/03/19	18	26.88	8	27.61	26.70	10	3,643	0.27%
2020/03/18	6	29.74	14	30.02	29.50	-8	3,535	-0.23%
2020/03/17	10	30.65	5	30.20	30.10	5	3,469	0.14%
2020/03/16	22	31.60	7	31.31	31.20	15	3,385	0.44%
2020/03/13	11	30.52	14	30.04	31.45	-3	3,305	-0.09%
2020/03/12	18	31.29	81	31.11	31.60	-63	3,172	-1.99%
2020/03/10	23	31.63	25	31.66	32.25	-2	3,001	-0.07%
2020/03/09	16	31.50	11	31.98	31.35	5	2,931	0.17%
2020/03/06	33	32.53	45	32.69	32.65	-12	2,859	-0.42%
2020/03/05	0	0.00	20	31.92	32.00	-20	2,628	-0.76%
2020/03/04	3	31.05	3.3	30.96	30.95	-0.3	2,581	-0.01%
2020/03/03	1	31.10	0	0.00	31.15	1	2,569	0.04%
2020/03/02	13	30.87	5	30.90	30.70	8	2,564	0.31%
2020/02/27	3	31.60	45	31.29	31.15	-42	2,552	-1.65%
2020/02/26	0	0.00	2	31.80	31.70	-2	2,521	-0.08%
2020/02/25	0	0.00	17	31.77	32.05	-17	2,509	-0.68%
2020/02/20	0	0.00	1	32.40	32.05	-1	2,472	-0.04%
2020/02/19	0	0.00	20	32.08	32.05	-20	2,476	-0.81%
2020/02/18	1	31.85	5	32.05	31.70	-4	2,433	-0.16%
2020/02/14	18	32.06	5	32.05	32.05	13	2,553	0.51%
2020/02/13	0	0.00	1	31.70	31.50	-1	2,495	-0.04%
2020/02/12	1	31.40	13	31.47	31.55	-12	2,467	-0.49%
2020/02/11	10	31.05	2	31.10	31.05	8	2,449	0.33%
2020/02/07	3	31.57	2	31.65	31.05	1	2,413	0.04%
2020/02/06	17	31.75	2	31.80	31.70	15	2,371	0.63%
2020/02/05	5	31.60	1	31.80	31.80	4	2,342	0.17%
2020/02/04	2	32.00	0	0.00	31.80	2	2,303	0.09%
2020/02/03	46	31.33	1	32.00	32.05	45	2,265	1.99%
2020/01/31	79	31.42	35	31.98	32.70	44	2,152	2.04%
2020/01/30	5	30.45	3	30.13	30.65	2	2,032	0.10%
2020/01/20	5	32.47	4	32.48	32.30	1	1,955	0.05%
2020/01/17	3	32.30	1	32.30	32.30	2	1,916	0.10%
2020/01/16	20	31.65	20	32.05	32.20	0	1,892	0.00%
2020/01/15	2	32.10	1	31.95	31.80	1	1,854	0.05%
2020/01/14	0	0.00	4	32.09	32.30	-4	1,826	-0.22%
2020/01/13	22	32.64	33	32.32	32.05	-11	1,766	-0.62%
2020/01/10	4	31.71	5	31.65	31.75	-1	1,607	-0.06%
2020/01/09	6	31.38	0	0.00	31.15	6	1,515	0.40%
2020/01/08	3	31.23	4	31.25	31.15	-1	1,452	-0.07%
2020/01/07	0	0.00	1	30.75	30.90	-1	1,400	-0.07%
2020/01/06	10	30.40	10	30.75	30.75	0	1,373	0.00%
2020/01/03	1	30.70	22	30.79	30.55	-21	1,354	-1.55%
2020/01/02	5	30.42	10	30.33	30.40	-5	1,331	-0.38%
2019/12/31	2	30.18	0	0.00	30.15	2	1,338	0.15%
2019/12/27	10	30.15	0	0.00	30.15	10	1,468	0.68%
2019/12/25	0	0.00	2	30.13	30.15	-2	1,525	-0.13%
2019/12/19	0	0.00	5	30.05	30.10	-5	1,518	-0.33%
2019/12/18	3	30.25	6	30.23	30.30	-3	1,499	-0.20%
2019/12/17	3	29.40	7	29.71	29.80	-4	1,421	-0.28%
2019/12/13	5	29.25	0	0.00	29.30	5	1,376	0.36%
2019/12/12	1	29.35	2	29.35	29.40	-1	1,377	-0.07%
2019/12/04	2	29.18	0	0.00	29.25	2	1,480	0.14%
2019/12/03	10	29.25	0	0.00	29.30	10	1,484	0.67%
2019/12/02	7	29.43	0	0.00	29.35	7	1,478	0.47%
2019/11/29	2	29.70	0	0.00	29.65	2	1,476	0.14%
2019/11/28	0	0.00	1	29.95	29.90	-1	1,474	-0.07%
2019/11/25	0	0.00	10	29.90	30.00	-10	1,463	-0.68%
2019/11/21	4	29.75	0	0.00	29.85	4	1,459	0.27%
2019/11/20	8	29.95	0	0.00	29.90	8	1,464	0.55%
2019/11/18	6	30.04	0	0.00	30.00	6	1,524	0.39%
2019/11/15	1	29.80	2	29.88	29.80	-1	1,518	-0.07%
2019/11/14	1	30.15	1	29.90	29.80	0	1,508	0.00%
2019/11/13	2	29.55	5	29.75	30.10	-3	1,460	-0.21%
2019/11/11	2	28.95	4	28.90	28.95	-2	1,478	-0.14%
2019/11/08	0	0.00	6	29.18	29.05	-6	1,482	-0.40%
2019/11/06	1	29.05	0	0.00	29.00	1	1,489	0.07%
2019/11/01	7	29.10	0	0.00	29.25	7	1,517	0.46%
2019/10/31	10	29.20	10	29.15	29.05	0	1,530	0.00%
2019/10/25	1	29.75	0	0.00	29.75	1	1,584	0.06%
2019/10/23	0	0.00	11	29.64	29.65	-11	1,638	-0.67%
2019/10/22	0	0.00	13	29.47	29.55	-13	1,697	-0.77%
2019/10/18	0	0.00	2	29.10	29.60	-2	1,885	-0.11%
2019/10/17	0	0.00	3	29.02	29.25	-3	2,011	-0.15%
2019/10/16	9	28.87	1	28.85	28.80	8	2,108	0.38%
2019/10/15	4	28.75	0	0.00	28.75	4	2,177	0.18%
2019/10/14	12	29.13	1	29.05	29.05	11	2,257	0.49%
2019/10/09	0	0.00	3	29.50	29.05	-3	2,321	-0.13%
2019/10/08	0	0.00	10	29.46	29.60	-10	2,375	-0.42%
2019/10/07	0	0.00	6	30.80	30.40	-6	2,407	-0.25%
2019/10/04	8	30.68	13	30.60	30.60	-5	2,442	-0.20%
2019/10/03	2	29.65	9	29.83	30.15	-7	2,407	-0.29%
2019/10/02	3	29.68	2	29.63	29.80	1	2,413	0.04%
2019/09/27	0	0.00	1	29.40	29.00	-1	2,404	-0.04%
2019/09/26	0	0.00	3.2	29.14	29.20	-3.2	2,433	-0.13%
2019/09/25	1	29.05	0	0.00	29.05	1	2,450	0.04%
2019/09/24	0	0.00	11	29.16	29.10	-11	2,488	-0.44%
2019/09/23	1	29.45	8	29.45	29.45	-7	2,490	-0.28%
2019/09/20	7	29.34	1	29.35	29.25	6	2,500	0.24%
2019/09/18	1	29.00	0	0.00	29.00	1	2,486	0.04%
2019/09/16	5	29.10	21	29.17	29.10	-16	2,502	-0.64%
2019/09/11	16	29.40	1	29.35	29.15	15	2,509	0.60%
2019/09/10	3	28.90	0	0.00	28.95	3	2,450	0.12%
2019/09/09	4	29.00	0	0.00	28.80	4	2,469	0.16%
2019/09/06	0	0.00	4	28.85	28.80	-4	2,473	-0.16%
2019/09/02	0	0.00	1	28.70	28.75	-1	2,600	-0.04%
2019/08/29	3	28.30	2	28.25	28.30	1	2,608	0.04%
2019/08/28	0	0.00	1	28.50	28.30	-1	2,614	-0.04%
2019/08/26	2	28.38	0	0.00	28.35	2	2,655	0.08%
2019/08/22	3	28.90	0	28.95	28.90	3	2,698	0.11%
2019/08/20	0	0.00	1	28.75	28.75	-1	2,654	-0.04%
2019/08/19	1	28.80	1	28.75	28.70	0	2,655	0.00%
2019/08/16	1	28.55	5	28.55	28.55	-4	2,650	-0.15%
2019/08/15	14	28.21	0	0.00	28.25	14	2,618	0.53%
2019/08/14	0	0.00	2	28.10	28.45	-2	2,579	-0.08%
2019/08/13	0	0.00	1	27.45	27.45	-1	2,534	-0.04%
2019/08/12	1	27.70	0	0.00	27.70	1	2,534	0.04%
2019/08/07	1	27.75	0	0.00	27.70	1	2,537	0.04%
2019/08/06	1	26.60	0	0.00	27.10	1	2,544	0.04%
2019/08/05	1	27.50	0	0.00	27.45	1	2,559	0.04%
2019/08/02	1	27.70	0	0.00	27.85	1	2,586	0.04%
2019/07/31	1	27.85	0	0.00	28.20	1	2,588	0.04%
2019/07/30	2	27.75	0	0.00	27.70	2	2,575	0.08%
2019/07/29	1	28.40	5	28.37	28.10	-4	2,569	-0.16%
2019/07/26	2	28.23	15	28.25	28.40	-13	2,555	-0.51%
2019/07/25	10	27.98	10	27.90	28.15	0	2,537	0.00%
2019/07/24	16	27.98	39	27.95	27.85	-23	2,508	-0.92%
2019/07/23	10	28.68	102	28.75	28.35	-92	2,458	-3.74%	大賣/
2019/07/22	122	28.90	0	0.00	28.70	122	2,423	5.03%	大買/鉅額交易
2019/07/19	6	31.98	16	31.89	31.90	-10	2,284	-0.44%
2019/07/18	17	32.09	20	31.95	31.85	-3	2,149	-0.14%
2019/07/17	22	32.07	15	32.09	32.20	7	2,049	0.34%
2019/07/16	28	32.42	20	32.70	32.35	8	1,984	0.40%
2019/07/15	10	32.80	0	0.00	32.80	10	1,896	0.53%
2019/07/12	1	33.05	0	0.00	33.00	1	1,835	0.05%
2019/07/11	1	32.90	4	32.90	32.90	-3	1,780	-0.17%
2019/07/10	0	0.00	11	32.46	32.55	-11	1,741	-0.63%
2019/07/09	1	32.15	1	32.15	32.15	0	1,710	0.00%
2019/07/08	5	31.89	13	32.19	31.85	-8	1,686	-0.47%
2019/07/05	3	32.35	1	32.30	32.35	2	1,841	0.11%
2019/07/04	1	32.15	12	32.25	32.25	-11	1,926	-0.57%
2019/07/03	0	0.00	1	32.05	32.05	-1	1,917	-0.05%
2019/07/01	1	31.80	0	0.00	31.80	1	1,903	0.05%
2019/06/28	1	31.50	0	0.00	31.55	1	1,874	0.05%
2019/06/26	0	0.00	1	31.45	31.50	-1	1,901	-0.05%
2019/06/25	0	0.00	3	31.50	31.40	-3	1,910	-0.16%
2019/06/21	10	31.40	3	31.45	31.10	7	1,951	0.36%
2019/06/19	1	31.40	0	0.00	31.30	1	2,001	0.05%
2019/06/18	2	31.40	0	0.00	31.35	2	2,010	0.10%
2019/06/17	0	0.00	3	31.28	31.35	-3	2,048	-0.15%
2019/06/14	0	0.00	2	31.15	30.90	-2	2,063	-0.10%
2019/06/13	3	31.15	0	0.00	31.20	3	2,120	0.14%
2019/06/12	0	0.00	1	30.75	30.90	-1	2,211	-0.05%
2019/06/11	3	30.67	1	30.65	30.70	2	2,241	0.09%
2019/06/10	5	30.01	2	29.98	30.20	3	2,288	0.13%
2019/06/05	0	0.00	2	31.40	31.25	-2	2,312	-0.09%
2019/06/04	0	0.00	5	31.25	31.35	-5	2,361	-0.21%
2019/06/03	5	31.36	1	31.30	31.20	4	2,374	0.17%
2019/05/30	1	30.90	0	0.00	31.20	1	2,360	0.04%
2019/05/29	15	31.10	2	31.10	30.80	13	2,366	0.55%
2019/05/27	1	30.30	0	0.00	30.15	1	2,334	0.04%
2019/05/20	1	29.90	10	29.90	29.90	-9	2,366	-0.38%
2019/05/17	10	30.05	0	0.00	29.85	10	2,372	0.42%
2019/05/16	0	0.00	1	30.25	30.00	-1	2,387	-0.04%
2019/05/14	2	28.75	1	29.30	29.75	1	2,401	0.04%
2019/05/13	1	29.45	0	0.00	29.40	1	2,399	0.04%
2019/05/10	12	30.10	5	30.10	29.95	7	2,435	0.29%
2019/05/08	0	0.00	6	30.69	31.00	-6	2,399	-0.25%
2019/05/07	1	30.80	0	0.00	30.75	1	2,392	0.04%
2019/05/06	1	30.65	0	0.00	30.65	1	2,409	0.04%
2019/05/02	1	31.00	0	0.00	31.00	1	2,395	0.04%
2019/04/30	3	30.67	0	0.00	30.80	3	2,392	0.13%
2019/04/29	1	30.85	0	0.00	30.80	1	2,402	0.04%
2019/04/25	1	31.35	0	0.00	31.35	1	2,401	0.04%
2019/04/23	1	31.45	0	0.00	31.30	1	2,402	0.04%
2019/04/22	2	31.35	2	31.40	31.40	0	2,405	0.00%
2019/04/18	2	31.35	17	31.30	31.20	-15	2,408	-0.62%
2019/04/17	5	31.45	6	31.49	31.55	-1	2,414	-0.04%
2019/04/16	1	31.25	5	31.40	31.40	-4	2,395	-0.17%
2019/04/15	10	31.50	25	31.52	31.35	-15	2,359	-0.64%
2019/04/11	21	32.17	0	0.00	32.00	21	2,301	0.91%
2019/04/09	1	31.30	2	31.30	31.50	-1	1,993	-0.05%
2019/04/03	3	31.28	0	0.00	31.45	3	1,959	0.15%
2019/04/02	5	31.45	0	0.00	31.45	5	1,937	0.26%
2019/04/01	1	31.50	1	31.65	31.45	0	1,925	0.00%
2019/03/29	13	31.30	0	0.00	31.40	13	1,894	0.69%
2019/03/28	6	31.10	0	0.00	31.30	6	1,873	0.32%
2019/03/27	0	0.00	3	31.30	31.30	-3	1,866	-0.16%
2019/03/25	29	30.85	0	0.00	30.80	29	1,823	1.59%
2019/03/21	10	30.45	10	30.38	30.70	0	1,747	0.00%
2019/03/20	1	30.50	5	30.30	30.45	-4	1,717	-0.23%
2019/03/19	1	30.95	0	0.00	30.75	1	1,672	0.06%
2019/03/14	9	29.77	0	0.00	29.60	9	1,507	0.60%
2019/03/08	18	28.98	0	0.00	29.10	18	1,362	1.32%
2019/03/07	10	29.85	0	0.00	29.85	10	1,325	0.75%
2019/03/06	0	0.00	5	30.15	30.15	-5	1,313	-0.38%
2019/03/04	5	30.15	20	30.05	30.20	-15	1,315	-1.14%
2019/02/25	8	30.20	4	30.10	30.20	4	1,276	0.31%
2019/02/22	1	29.60	0	0.00	29.75	1	1,244	0.08%
2019/02/20	15	29.48	0	0.00	29.55	15	1,237	1.21%
2019/02/18	5	29.45	0	0.00	29.35	5	1,242	0.40%
2019/02/15	4	29.30	0	0.00	29.20	4	1,255	0.32%
2019/02/14	0	0.00	50	29.65	29.70	-50	1,271	-3.93%
2019/02/12	2	29.90	0	0.00	29.80	2	1,298	0.15%
2019/02/11	4	29.80	10	29.94	29.90	-6	1,305	-0.46%
2019/01/30	4	29.25	31	29.26	29.15	-27	1,269	-2.13%
2019/01/29	1	29.00	8	29.19	29.20	-7	1,296	-0.54%
2019/01/25	5	28.90	5	29.00	29.05	0	1,388	0.00%
2019/01/24	2	28.95	0	0.00	28.95	2	1,396	0.14%
2019/01/23	8	28.55	0	0.00	28.90	8	1,419	0.56%
2019/01/22	2	28.70	0	0.00	28.75	2	1,439	0.14%
2019/01/21	10	28.90	0	0.00	28.85	10	1,459	0.69%
2019/01/18	0	0.00	50	28.60	28.85	-50	1,462	-3.42%
2019/01/17	15	28.57	10	28.55	28.75	5	1,504	0.33%
2019/01/14	2	28.55	2	28.30	28.15	0	1,605	0.00%
2019/01/11	0	0.00	3	28.53	28.55	-3	1,613	-0.19%
2019/01/09	0	0.00	8	28.07	28.15	-8	1,605	-0.50%
2019/01/07	5	27.60	1	27.60	27.75	4	1,600	0.25%
2019/01/03	10	27.02	0	0.00	26.95	10	1,684	0.59%
2018/12/26	0	0.00	39	27.28	27.10	-39	1,763	-2.21%
2018/12/24	1	27.25	0	0.00	27.40	1	1,775	0.06%
2018/12/22	0	0.00	10	27.40	27.10	-10	1,777	-0.56%
2018/12/21	0	0.00	1	27.20	27.25	-1	1,784	-0.06%
2018/12/19	1	27.70	0	0.00	27.55	1	1,784	0.06%
2018/12/18	0	0.00	1	27.95	27.90	-1	1,778	-0.06%
2018/12/17	1	28.40	0	0.00	28.30	1	1,781	0.06%
2018/12/13	0	0.00	12	28.70	28.85	-12	1,803	-0.67%
2018/12/12	3	28.60	0	0.00	28.85	3	1,835	0.16%
2018/12/10	0	0.00	10	28.00	28.15	-10	1,881	-0.53%
2018/12/07	22	28.40	0	0.00	28.45	22	1,897	1.16%
2018/12/06	13	29.14	2	28.75	28.85	11	1,886	0.58%
2018/12/05	16	29.61	15	29.80	29.75	1	1,882	0.05%
2018/12/04	4	30.30	0	0.00	30.15	4	1,944	0.21%
2018/12/03	2	30.30	30	30.20	30.30	-28	2,006	-1.40%
2018/11/30	0	0.00	10	29.85	29.95	-10	2,026	-0.49%
2018/11/28	10	29.60	20	29.60	29.65	-10	2,011	-0.50%
2018/11/26	0	0.00	15	29.04	28.90	-15	2,007	-0.75%
2018/11/23	10	28.85	0	0.00	28.80	10	2,017	0.50%
2018/11/21	5	28.80	0	0.00	29.05	5	2,079	0.24%
2018/11/20	20	29.11	0	0.00	29.05	20	2,094	0.95%
2018/11/19	10	29.30	0	0.00	29.40	10	2,109	0.47%
2018/11/16	2	29.25	20	29.30	29.30	-18	2,127	-0.85%
2018/11/14	2	29.45	1	29.45	29.50	1	2,200	0.05%
2018/11/13	20	28.65	10	29.00	29.15	10	2,243	0.45%
2018/11/12	0	0.00	1	28.90	29.10	-1	2,282	-0.04%
2018/11/09	1	28.60	0	0.00	28.75	1	2,291	0.04%
2018/11/06	1	28.90	0	0.00	28.00	1	2,426	0.04%
2018/11/02	0	0.00	16	28.14	28.25	-16	2,863	-0.56%
2018/11/01	0	0.00	1	26.75	27.00	-1	3,140	-0.03%
2018/10/29	3	25.75	1	25.10	25.20	2	3,446	0.06%
2018/10/26	0	0.00	1	25.75	25.70	-1	3,489	-0.03%
2018/10/25	1	25.45	7	25.42	25.45	-6	3,563	-0.17%
2018/10/23	3	27.95	0	0.00	27.80	3	3,487	0.09%
2018/10/22	7	28.14	4	28.10	28.20	3	3,523	0.09%
2018/10/19	3	27.95	0	0.00	28.20	3	3,550	0.08%
2018/10/17	1	28.50	10	28.55	28.15	-9	3,626	-0.25%
2018/10/12	16	27.90	5	26.80	28.20	11	3,901	0.28%
2018/10/11	3	28.13	1	28.35	27.20	2	4,065	0.05%
2018/10/09	5	29.64	0	0.00	29.55	5	4,426	0.11%
2018/10/08	2	29.65	0	0.00	29.65	2	4,992	0.04%
2018/10/05	0	0.00	3	29.08	29.40	-3	5,049	-0.06%
2018/10/03	0	0.00	4	29.91	29.80	-4	5,070	-0.08%
2018/10/02	0	0.00	1	30.30	30.10	-1	5,108	-0.02%
2018/10/01	3	30.20	3	30.00	30.20	0	5,161	0.00%
2018/09/27	7	29.95	2	29.95	29.95	5	5,488	0.09%
2018/09/26	1	30.05	0	0.00	30.05	1	5,526	0.02%
2018/09/25	0	0.00	100	30.10	30.05	-100	5,569	-1.80%
2018/09/21	8	30.12	0	0.00	30.15	8	5,600	0.14%
2018/09/19	0	0.00	3	30.10	30.10	-3	5,634	-0.05%
2018/09/17	5	30.30	0	0.00	30.25	5	5,655	0.09%
2018/09/14	0	0.00	1	29.50	29.75	-1	5,651	-0.02%
2018/09/12	2	29.20	0	0.00	29.20	2	5,701	0.04%
2018/09/11	0	0.00	10	28.90	29.20	-10	5,744	-0.17%
2018/09/10	5	28.70	0	0.00	28.75	5	5,834	0.09%
2018/09/07	101	29.80	73	29.85	29.80	28	5,964	0.47%	大買/
2018/09/06	42	30.26	0	0.00	30.25	42	5,992	0.70%
2018/09/05	32	31.20	0	0.00	31.05	32	6,064	0.53%
2018/09/04	0	0.00	16	31.00	31.20	-16	6,185	-0.26%
2018/08/31	10	31.45	1	31.40	31.45	9	6,241	0.14%
2018/08/29	10	31.45	2	31.40	31.40	8	6,362	0.13%
2018/08/28	0	0.00	3	31.15	31.30	-3	6,421	-0.05%
2018/08/27	1	30.40	1	30.65	30.70	0	6,407	0.00%
2018/08/24	1	30.35	0	0.00	30.10	1	6,430	0.02%
2018/08/23	3	30.50	72	30.47	30.50	-69	6,458	-1.07%
2018/08/22	0	0.00	1	31.10	30.55	-1	6,519	-0.02%
2018/08/21	33	30.65	4	30.23	30.85	29	6,556	0.44%
2018/08/20	3	30.35	3	30.42	30.05	0	6,568	0.00%
2018/08/17	7	30.93	0	0.00	30.85	7	6,561	0.11%
2018/08/16	4	31.35	16	31.35	31.30	-12	6,545	-0.18%
2018/08/15	0	0.00	2	31.70	31.75	-2	6,574	-0.03%
2018/08/14	2	32.00	30	31.80	31.95	-28	6,711	-0.42%
2018/08/13	13	32.21	18	31.86	31.85	-5	6,799	-0.07%
2018/08/10	2	32.65	3	32.73	32.85	-1	6,732	-0.01%
2018/08/09	19	32.26	2	32.40	32.25	17	6,717	0.25%
2018/08/08	7	35.04	20	35.15	34.95	-13	6,375	-0.20%
2018/08/07	1	35.00	0	0.00	35.25	1	6,099	0.02%
2018/08/06	0	0.00	10	35.30	35.25	-10	6,028	-0.17%
2018/08/03	0	0.00	3	35.05	35.15	-3	6,005	-0.05%
2018/08/02	0	0.00	34	34.78	34.75	-34	6,118	-0.56%
2018/08/01	38	35.16	16	35.03	35.05	22	6,234	0.35%
2018/07/30	24	34.30	0	0.00	34.45	24	6,196	0.39%
2018/07/27	1	34.50	0	0.00	34.50	1	6,171	0.02%
2018/07/26	2	34.70	0	0.00	34.65	2	6,149	0.03%
2018/07/25	0	0.00	1	34.45	34.70	-1	6,156	-0.02%
2018/07/23	2	34.70	1	34.30	34.15	1	6,120	0.02%
2018/07/20	0	0.00	23	34.80	34.70	-23	6,010	-0.38%
2018/07/19	6	35.15	1	35.10	35.20	5	5,960	0.08%
2018/07/18	25	35.55	36	35.89	35.50	-11	5,928	-0.19%
2018/07/17	68	37.44	48	36.94	36.60	20	5,762	0.35%
2018/07/16	147	36.34	133	36.64	36.60	14	5,339	0.26%	大買/大賣/
2018/07/13	2	34.50	1	34.55	34.55	1	4,786	0.02%
2018/07/10	0	0.00	1	34.05	34.25	-1	4,786	-0.02%
2018/07/09	4	33.88	0	0.00	33.85	4	4,843	0.08%
2018/07/06	1	33.80	3	33.93	34.20	-2	4,826	-0.04%
2018/07/05	9	34.53	1	34.50	34.10	8	4,768	0.17%
2018/07/04	2	34.13	0	0.00	34.35	2	4,750	0.04%
2018/07/03	1	34.35	0	0.00	33.80	1	4,754	0.02%
2018/07/02	0	0.00	2	34.20	34.20	-2	4,765	-0.04%
2018/06/29	8	34.10	7	33.95	34.25	1	4,793	0.02%
2018/06/28	3	33.87	4	33.80	33.80	-1	4,792	-0.02%
2018/06/27	3	34.00	10	34.05	33.90	-7	4,847	-0.14%
2018/06/26	2	33.75	1	33.50	33.90	1	4,891	0.02%
2018/06/25	0	0.00	0.1	34.85	34.35	-0.1	4,966	0.00%
2018/06/22	0	0.00	3	34.60	34.40	-3	5,060	-0.06%
2018/06/20	21	34.20	2	34.15	34.30	19	5,211	0.36%
2018/06/19	4	33.93	6	33.88	33.95	-2	5,243	-0.04%
2018/06/15	94	34.81	3	35.02	34.45	91	5,246	1.73%
2018/06/14	12	34.50	108	34.42	34.55	-96	5,173	-1.86%	大賣/
2018/06/13	27	34.47	0	0.00	34.45	27	5,513	0.49%
2018/06/12	0	0.00	8	33.96	34.05	-8	5,732	-0.14%
2018/06/11	3	33.45	0	0.00	33.45	3	5,726	0.05%
2018/06/08	5	33.42	28	33.55	33.55	-23	5,924	-0.39%
2018/06/07	1	33.70	10	33.99	33.60	-9	6,123	-0.15%
2018/06/06	36	33.45	2	33.45	33.40	34	6,089	0.56%
2018/06/05	11	33.50	1	33.55	33.55	10	6,100	0.16%
2018/05/31	16	33.28	0	0.00	33.25	16	6,201	0.26%
2018/05/30	20	33.04	12	32.80	33.05	8	6,207	0.13%
2018/05/29	6.1	32.91	28	32.77	32.75	-21.9	6,144	-0.36%
2018/05/28	52	33.29	3	33.28	33.15	49	6,108	0.80%
2018/05/25	40	33.56	18	33.41	33.30	22	6,073	0.36%
2018/05/24	40	33.35	6	33.50	33.50	34	6,061	0.56%
2018/05/23	1	34.00	71	34.00	33.90	-70	6,042	-1.16%
2018/05/22	54	34.73	21	34.28	34.30	33	6,002	0.55%
2018/05/21	3	34.10	53	33.99	34.15	-50	5,877	-0.85%
2018/05/18	1	33.50	9	33.50	33.40	-8	5,764	-0.14%
2018/05/17	79	33.52	64	33.52	33.70	15	5,793	0.26%
2018/05/16	41	33.05	50	33.33	33.05	-9	5,779	-0.16%
2018/05/15	14	33.09	11	33.18	33.00	3	5,915	0.05%
2018/05/14	5	33.50	1	33.45	33.50	4	5,932	0.07%
2018/05/11	15	33.73	123	33.75	33.70	-108	5,881	-1.84%	大賣/鉅額交易
2018/05/10	73	33.46	64	33.81	33.55	9	5,847	0.15%
2018/05/09	9	32.97	6	32.91	33.00	3	5,625	0.05%
2018/05/08	2	32.45	37	32.39	32.15	-35	5,456	-0.64%
2018/05/07	1	32.00	0	0.00	32.00	1	5,402	0.02%
2018/05/04	9	31.98	0	0.00	32.00	9	5,384	0.17%
2018/05/03	2	31.85	0.5	31.85	31.95	1.5	5,365	0.03%
2018/05/02	0	0.00	7	32.20	31.85	-7	5,367	-0.13%
2018/04/30	0	0.00	4	31.80	31.85	-4	5,336	-0.07%
2018/04/27	2	31.60	3	31.70	31.60	-1	5,326	-0.02%
2018/04/26	4	30.99	5	31.00	30.95	-1	5,311	-0.02%
2018/04/25	3	30.80	0	0.00	31.35	3	5,306	0.06%
2018/04/24	13	31.39	15	31.27	31.40	-2	5,305	-0.04%
2018/04/23	1	31.80	0	0.00	32.00	1	5,305	0.02%
2018/04/20	5	31.70	0	0.00	31.75	5	5,285	0.09%
2018/04/19	11	31.75	0	0.00	31.75	11	5,284	0.21%
2018/04/18	2	32.00	1	31.70	31.70	1	5,286	0.02%
2018/04/17	11	31.80	5	31.82	31.85	6	5,269	0.11%
2018/04/13	5	32.10	13	32.43	31.95	-8	5,233	-0.15%
2018/04/12	0	0.00	10	32.60	32.65	-10	5,350	-0.19%
2018/04/11	6	32.69	0	0.00	32.55	6	5,339	0.11%
2018/04/10	15	32.71	10	33.00	32.40	5	5,303	0.09%
2018/04/09	3	32.20	2	32.15	32.15	1	5,142	0.02%
2018/04/03	2	32.05	2	32.10	32.05	0	5,113	0.00%
2018/04/02	0	0.00	5	32.03	32.00	-5	5,080	-0.10%
2018/03/31	5	31.95	0	0.00	31.95	5	5,059	0.10%
2018/03/30	0	0.00	8	32.05	31.90	-8	5,051	-0.16%
2018/03/29	12	31.95	0	0.00	31.85	12	5,005	0.24%
2018/03/28	10	31.99	17	32.01	31.75	-7	5,058	-0.14%
2018/03/27	14	31.78	5	31.70	31.65	9	5,066	0.18%
2018/03/26	11	31.88	5	31.94	31.70	6	5,282	0.11%
2018/03/23	5	31.03	3	31.62	31.75	2	5,348	0.04%
2018/03/22	3	31.93	13	31.48	31.30	-10	5,213	-0.19%
2018/03/21	83	32.00	5	31.89	31.80	78	5,155	1.51%
2018/03/20	10	31.45	0	0.00	31.80	10	5,128	0.19%
2018/03/19	30	31.85	21	31.77	31.45	9	5,051	0.18%
2018/03/16	2	31.03	113	30.86	31.30	-111	4,629	-2.40%	大賣/鉅額交易
2018/03/15	84	30.46	8	30.66	30.70	76	4,303	1.77%
2018/03/14	15	30.38	15	30.53	30.30	0	4,206	0.00%
2018/03/13	20	30.17	8	29.87	30.35	12	4,003	0.30%
2018/03/12	0	0.00	3	29.47	29.35	-3	3,788	-0.08%
2018/03/09	1	29.10	1	29.15	29.25	0	3,769	0.00%
2018/03/08	3	29.00	8	29.09	29.00	-5	3,778	-0.13%
2018/03/07	3	28.98	6	28.90	28.75	-3	3,778	-0.08%
2018/03/06	0	0.00	6	28.60	28.45	-6	3,720	-0.16%
2018/03/05	0	0.00	1	28.50	28.30	-1	3,809	-0.03%
2018/03/02	4	27.95	1	27.85	28.00	3	3,831	0.08%
2018/03/01	0	0.00	1	28.00	28.00	-1	3,908	-0.03%
2018/02/26	0	0.00	3	27.85	27.85	-3	4,217	-0.07%
2018/02/22	2	26.65	0	0.00	26.70	2	4,301	0.05%
2018/02/21	7	26.45	3	26.45	26.55	4	4,338	0.09%
2018/02/12	2	25.45	0	0.00	25.90	2	4,359	0.05%
2018/02/08	2.1	25.76	11	25.86	25.60	-8.9	4,376	-0.20%
2018/02/07	13	26.48	0	0.00	26.15	13	4,319	0.30%
2018/02/06	12	27.55	5	27.30	27.45	7	4,217	0.17%
2018/02/05	5	28.54	0	0.00	28.80	5	4,236	0.12%
2018/01/31	0	0.00	10	28.28	28.40	-10	4,483	-0.22%
2018/01/29	0	0.00	7	28.66	28.65	-7	4,656	-0.15%
2018/01/26	1	28.65	0	0.00	28.70	1	4,743	0.02%
2018/01/25	5	28.90	5	28.70	28.75	0	4,845	0.00%
2018/01/22	4	28.85	0	0.00	28.85	4	5,289	0.08%
2018/01/19	5	28.95	8	28.94	28.95	-3	5,418	-0.06%
2018/01/18	0	0.00	21	29.00	29.05	-21	5,477	-0.38%
2018/01/17	3	29.05	0	0.00	28.90	3	5,670	0.05%
2018/01/16	10	28.50	4	28.45	28.55	6	5,877	0.10%
2018/01/15	5	28.55	0	0.00	28.60	5	6,158	0.08%
2018/01/12	5	28.35	1	28.45	28.55	4	6,392	0.06%
2018/01/11	0	0.00	12	28.10	28.20	-12	6,747	-0.18%
2018/01/10	1	28.10	0	0.00	28.15	1	7,126	0.01%
2018/01/09	2	28.28	3	28.20	28.40	-1	7,647	-0.01%
2018/01/08	18.1	28.19	7	28.07	28.05	11.1	7,961	0.14%
2018/01/05	2	30.13	3	30.03	30.05	-1	7,849	-0.01%
2018/01/03	11	30.15	12	30.22	30.15	-1	8,070	-0.01%
2018/01/02	1	30.10	11	30.00	30.20	-10	8,132	-0.12%