欣銓 (3264)-元大-忠孝券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
79.3
漲跌
▲1.6
漲幅
+2.06%
成交量
5,218張
產業
上櫃半導體類股▲3.49%
968人加入追蹤

立即追蹤
本地時間:14:30

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

欣銓 (3264)籌碼相關－元大-忠孝券商分點個股進出

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-忠孝券商分點個股進出
元大-忠孝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
2024/04/24	1	79.30	1	78.10	79.30	0	7,617	0.00%
2024/04/22	0	78.00	0	0.00	77.70	0	7,751	0.00%
2024/04/19	0	78.90	1	79.60	79.80	-1	7,664	-0.01%
2024/04/17	2	78.90	2	79.15	78.50	0	7,682	0.00%
2024/04/16	7	79.20	2	79.10	78.30	5	7,749	0.06%
2024/04/15	1	79.30	3	78.70	79.00	-2	7,718	-0.03%
2024/04/12	4	79.30	6	79.90	79.30	-2	7,741	-0.03%
2024/04/11	0	0.00	1.1	78.89	80.00	-1.1	7,753	-0.01%
2024/04/10	3	81.33	3	80.13	79.50	0	7,790	0.00%
2024/04/09	0	0.00	10	81.30	80.80	-10	7,710	-0.13%
2024/04/08	0	0.00	1	80.90	81.50	-1	7,808	-0.01%
2024/04/03	1	82.10	1	82.40	81.30	0	7,877	0.00%
2024/04/02	6	82.40	12	82.87	82.40	-6	7,892	-0.08%
2024/04/01	0	0.00	1	82.70	82.60	-1	7,925	-0.01%
2024/03/29	10.4	82.68	14	81.62	83.60	-3.7	7,995	-0.05%
2024/03/28	12	83.84	3	84.24	82.30	9	7,756	0.12%
2024/03/27	4	81.22	162	79.11	84.00	-158	7,619	-2.07%	大賣/鉅額交易
2024/03/26	1	79.80	83	79.99	79.80	-82	7,533	-1.09%
2024/03/25	11	81.54	14.2	80.93	81.50	-3.2	7,534	-0.04%
2024/03/22	2	84.60	1	82.30	81.90	1	7,656	0.01%
2024/03/21	3	85.17	4	86.50	85.80	-1	7,676	-0.01%
2024/03/20	4	86.83	20	85.42	85.00	-16	7,656	-0.21%
2024/03/19	9	85.28	8.2	83.17	85.60	0.8	7,407	0.01%
2024/03/18	0	0.00	63.1	79.37	80.90	-63.1	7,155	-0.88%
2024/03/15	6	76.80	8	76.10	76.80	-2	7,097	-0.03%
2024/03/14	13	76.25	6	77.57	76.10	7	7,092	0.10%
2024/03/13	11	78.98	1	79.10	77.80	10	7,099	0.14%
2024/03/12	6	77.43	4	76.70	77.60	2	7,120	0.03%
2024/03/11	8.2	77.52	5	78.50	77.00	3.2	7,290	0.04%
2024/03/08	7	79.44	9	79.76	79.10	-2	7,393	-0.03%
2024/03/07	10	78.07	12	78.06	78.60	-2	7,435	-0.03%
2024/03/06	5	76.20	12	76.22	77.00	-7	7,346	-0.10%
2024/03/05	14	76.58	33	76.57	76.60	-19	7,364	-0.26%
2024/03/04	12	76.30	61	75.09	76.10	-49	7,230	-0.68%
2024/03/01	9	72.90	11	72.92	72.70	-2	7,016	-0.03%
2024/02/29	8	71.09	0	0.00	71.00	8	6,895	0.12%
2024/02/27	17	71.19	3	72.10	71.50	14	6,881	0.20%
2024/02/26	22	72.50	4	72.55	72.50	18	6,876	0.26%
2024/02/23	28	74.23	0	0.00	74.10	28	6,867	0.41%
2024/02/22	2	74.60	3	74.63	74.80	-1	6,855	-0.01%
2024/02/21	0	0.00	2	73.40	73.40	-2	6,806	-0.03%
2024/02/20	12	73.38	0	0.00	73.30	12	6,821	0.18%
2024/02/19	1	73.50	2	73.75	74.10	-1	6,814	-0.01%
2024/02/16	2	74.35	12	75.36	73.90	-10	6,785	-0.15%
2024/02/15	0	0.00	10	73.48	74.00	-10	6,735	-0.15%
2024/02/05	21	71.42	10	71.80	71.80	11	6,765	0.16%
2024/02/02	1	71.60	0.1	71.82	71.80	1	6,752	0.01%
2024/02/01	14	72.99	3	73.30	73.00	11	6,716	0.16%
2024/01/31	0	0.00	4	73.90	73.90	-4	6,709	-0.06%
2024/01/29	14	74.04	14	73.71	74.40	0	6,865	0.00%
2024/01/26	8	73.99	4	75.20	73.70	4	6,939	0.06%
2024/01/25	16	75.05	21	75.66	75.60	-5	6,949	-0.07%
2024/01/24	4	75.50	22	75.55	75.50	-18	6,955	-0.26%
2024/01/23	24	75.12	5	76.08	75.20	19	7,008	0.27%
2024/01/22	2	76.15	61	75.60	75.70	-59	6,986	-0.84%
2024/01/19	2	75.00	12	75.43	75.30	-10	7,183	-0.14%
2024/01/18	9.5	74.23	9	73.24	74.30	0.5	7,100	0.01%
2024/01/17	10.5	73.00	20.1	73.29	72.90	-9.6	7,019	-0.14%
2024/01/16	15	73.13	1	72.20	73.20	14	6,960	0.20%
2024/01/15	3	71.80	0	0.00	72.10	3	6,909	0.04%
2024/01/12	18	70.69	33	70.97	71.50	-15	6,964	-0.22%
2024/01/11	32	70.53	9	71.77	70.60	23	6,927	0.33%
2024/01/10	6	71.75	4	71.28	71.80	2	6,867	0.03%
2024/01/09	4	71.00	4	71.40	71.00	0	6,789	0.00%
2024/01/08	5	71.26	1	72.40	71.20	4	6,765	0.06%
2024/01/05	2.1	73.08	0	0.00	72.10	2.1	6,772	0.03%
2024/01/04	0	0.00	40.2	72.03	72.80	-40.2	6,733	-0.60%
2024/01/03	2	72.50	0	0.00	72.40	2	6,664	0.03%
2024/01/02	3.1	73.30	5	73.88	73.30	-1.9	6,628	-0.03%
2023/12/29	14	73.37	3	74.10	74.00	11	6,534	0.17%
2023/12/28	24	74.38	1	74.20	73.90	23	6,491	0.35%
2023/12/27	2	74.40	1.1	74.60	74.60	0.9	6,507	0.01%
2023/12/26	3	73.83	1	73.32	73.90	2	6,523	0.03%
2023/12/25	5	73.30	9.1	73.61	72.90	-4.1	6,440	-0.06%
2023/12/22	12.1	74.95	9.3	75.29	75.20	2.8	6,332	0.04%
2023/12/21	3	74.80	1	75.00	74.70	2	6,267	0.03%
2023/12/20	13	76.62	2	76.30	76.10	11	6,188	0.18%
2023/12/19	0	0.00	31	76.71	76.80	-31	6,160	-0.50%
2023/12/18	16	78.53	49	79.36	78.50	-33	6,053	-0.55%
2023/12/15	4.1	82.22	3	82.90	81.00	1.1	6,103	0.02%
2023/12/14	12	82.03	31.3	81.81	82.00	-19.3	6,079	-0.32%
2023/12/13	7	80.86	18	81.21	80.40	-11	6,085	-0.18%
2023/12/12	4	79.88	17.1	80.38	80.60	-13	6,078	-0.21%
2023/12/11	8	78.51	6	78.80	78.60	2	6,141	0.03%
2023/12/08	7	78.07	13	78.51	77.90	-6	6,309	-0.10%
2023/12/06	67	79.14	15.1	78.61	79.80	51.9	6,603	0.79%
2023/12/05	71	77.55	8	77.51	76.40	63	6,492	0.97%
2023/12/04	142	77.94	35.1	77.35	77.50	106.9	6,460	1.65%	大買/鉅額交易
2023/12/01	9	73.80	14.1	72.03	74.40	-5.1	6,201	-0.08%
2023/11/30	8	70.69	4	71.10	70.40	4	6,133	0.07%
2023/11/29	3	70.40	5	69.98	70.40	-2	6,106	-0.03%
2023/11/27	0	0.00	4	69.30	68.70	-4	6,174	-0.06%
2023/11/24	5	69.44	3	70.50	69.30	2	6,227	0.03%
2023/11/22	2	70.15	6	69.92	70.20	-4	6,305	-0.06%
2023/11/21	4	69.90	5	69.24	68.90	-1	6,298	-0.02%
2023/11/20	4	68.90	4	69.30	68.90	0	6,390	0.00%
2023/11/17	3	69.27	1	69.30	69.30	2	6,529	0.03%
2023/11/16	2	68.90	3	68.77	68.70	-1	6,524	-0.02%
2023/11/15	3	68.70	5	68.86	68.30	-2	6,509	-0.03%
2023/11/14	15	68.91	1	69.30	68.70	14	6,501	0.22%
2023/11/13	11	69.19	24	69.12	69.10	-13	6,486	-0.20%
2023/11/10	3	67.80	3	66.90	67.80	0	6,399	0.00%
2023/11/09	2	67.10	3	67.47	67.10	-1	6,408	-0.02%
2023/11/08	5	67.98	1	68.00	67.60	4	6,440	0.06%
2023/11/07	3	67.60	0	0.00	67.80	3	6,406	0.05%
2023/11/06	11	67.46	7	67.63	67.90	4	6,390	0.06%
2023/11/03	7	66.51	29	66.39	66.90	-22	6,306	-0.35%
2023/11/02	0	0.00	2	65.95	66.00	-2	6,288	-0.03%
2023/11/01	8	65.25	1	65.50	64.80	7	6,320	0.11%
2023/10/31	0	0.00	61	64.93	65.00	-61	6,313	-0.97%
2023/10/30	4	63.70	7	64.37	64.60	-3	6,366	-0.05%
2023/10/27	40	66.45	27	65.79	64.00	13	6,470	0.20%
2023/10/26	1	64.00	31	64.46	64.30	-30	6,517	-0.46%
2023/10/25	5	65.22	0	0.00	64.90	5	6,834	0.07%
2023/10/24	8	64.95	2	64.95	64.60	6	6,896	0.09%
2023/10/23	5	64.36	3	64.67	64.20	2	6,867	0.03%
2023/10/20	4	64.20	14	63.87	65.00	-10	6,837	-0.15%
2023/10/19	1	62.40	0	0.00	63.30	1	6,849	0.01%
2023/10/18	2	62.70	1	62.60	62.70	1	6,961	0.01%
2023/10/17	2	62.50	1	62.50	62.40	1	7,098	0.01%
2023/10/16	1	62.30	1	63.20	62.30	0	7,341	0.00%
2023/10/13	2	63.10	2	62.95	63.10	0	7,398	0.00%
2023/10/12	53	62.00	1	62.10	62.40	52	7,422	0.70%
2023/10/06	1	62.20	0	0.00	62.10	1	7,644	0.01%
2023/10/05	0	0.00	2	62.75	62.80	-2	7,650	-0.03%
2023/10/04	0	0.00	5	61.80	62.00	-5	7,686	-0.07%
2023/10/03	12.2	62.26	9	63.40	62.10	3.2	7,692	0.04%
2023/10/02	2	63.00	1	63.10	63.30	1	7,673	0.01%
2023/09/28	1	62.10	1	61.90	62.50	0	7,649	0.00%
2023/09/27	4	61.58	182	61.64	61.80	-178	7,733	-2.30%	大賣/鉅額交易
2023/09/26	7.5	62.26	5	63.20	62.20	2.5	7,868	0.03%
2023/09/25	10	63.19	5	63.70	63.20	5	7,928	0.06%
2023/09/22	7	63.51	1	62.80	63.40	6	7,983	0.08%
2023/09/21	3	63.57	110	63.33	63.30	-107	7,989	-1.34%	大賣/鉅額交易
2023/09/20	3	65.93	21	65.53	65.00	-18	8,003	-0.22%
2023/09/19	3	68.27	10	67.72	67.80	-7	7,885	-0.09%
2023/09/18	16	68.52	14.5	68.19	67.30	1.5	7,881	0.02%
2023/09/15	17	68.66	6	68.73	68.40	11	7,932	0.14%
2023/09/14	21	68.82	12	69.25	68.30	9	8,033	0.11%
2023/09/13	25	69.18	45	68.76	69.30	-20	8,128	-0.25%
2023/09/12	5	67.38	50.7	67.03	68.20	-45.7	8,139	-0.56%
2023/09/11	69	65.72	24	66.38	65.60	45	8,096	0.56%
2023/09/08	7	65.49	24.1	66.13	65.80	-17.1	8,040	-0.21%
2023/09/07	3	65.63	16	65.91	65.00	-13	8,038	-0.16%
2023/09/06	24	65.08	22.1	65.01	65.00	1.9	7,993	0.02%
2023/09/05	47	64.37	24	63.77	64.40	23	7,953	0.29%
2023/09/04	14	63.21	18	63.01	63.30	-4	7,886	-0.05%
2023/09/01	36	62.70	9	62.78	62.70	27	7,876	0.34%
2023/08/31	12	62.31	8	62.20	62.50	4	7,809	0.05%
2023/08/30	6	62.00	7	62.13	62.00	-1	7,806	-0.01%
2023/08/28	2	61.40	4	62.43	61.10	-2	7,794	-0.03%
2023/08/25	35	61.49	1	61.60	61.50	34	7,717	0.44%
2023/08/24	13.3	62.07	10	61.40	61.40	3.3	7,713	0.04%
2023/08/23	1	60.50	3	60.04	60.90	-2	7,717	-0.03%
2023/08/22	1	58.30	1	58.80	58.80	0	7,816	0.00%
2023/08/21	0	0.00	2	58.45	58.60	-2	7,815	-0.03%
2023/08/18	3	58.50	0	0.00	58.20	3	7,805	0.04%
2023/08/17	1	57.80	5	58.60	59.00	-4	7,784	-0.05%
2023/08/16	3	57.50	4	58.03	58.00	-1	7,780	-0.01%
2023/08/15	5	57.70	1	58.60	58.40	4	7,789	0.05%
2023/08/14	2	57.80	1	57.40	57.30	1	7,782	0.01%
2023/08/11	0	0.00	12.1	58.72	58.80	-12.1	7,709	-0.16%
2023/08/10	5	59.70	2	60.55	59.50	3	7,662	0.04%
2023/08/09	5	60.62	3	60.90	60.70	2	7,615	0.03%
2023/08/08	12	60.70	13	61.32	60.80	-1	7,593	-0.01%
2023/08/07	4	61.70	11	61.44	61.70	-7	7,542	-0.09%
2023/08/04	14	60.32	14	60.60	60.80	0	7,438	0.00%
2023/08/02	18	60.37	8	61.15	60.40	10	7,414	0.13%
2023/08/01	17	60.71	10	61.15	60.70	7	7,291	0.10%
2023/07/31	40	63.48	18	63.11	61.70	22	7,170	0.31%
2023/07/28	43	64.02	29.1	63.59	64.10	14	6,834	0.20%
2023/07/27	19	60.66	9	60.88	61.50	10	6,461	0.15%
2023/07/26	11	61.75	3	62.57	61.40	8	6,392	0.13%
2023/07/25	0	0.00	1	61.91	62.40	-1	6,388	-0.02%
2023/07/24	10	62.24	3	61.77	61.80	7	6,360	0.11%
2023/07/21	11.1	63.04	22.1	63.32	63.30	-11.1	6,277	-0.18%
2023/07/20	42.1	63.12	14.1	62.94	63.90	28.1	6,173	0.45%
2023/07/19	25.1	63.80	19.1	64.13	63.50	6	6,018	0.10%
2023/07/18	11	62.31	14	62.76	63.00	-3	5,804	-0.05%
2023/07/17	5	61.78	15	62.15	62.30	-10	5,787	-0.17%
2023/07/14	53	61.41	11	62.53	61.10	42	5,768	0.73%
2023/07/13	12	62.00	1	61.32	62.00	11	5,679	0.19%
2023/07/12	2	60.70	2	61.50	60.70	0	5,566	0.00%
2023/07/11	4.1	61.38	34	61.02	61.40	-29.9	5,602	-0.53%
2023/07/10	10	60.97	15	60.76	60.90	-5	5,564	-0.09%
2023/07/07	32.1	60.14	4	60.70	60.40	28.1	5,564	0.51%
2023/07/06	10	61.53	0	0.00	61.00	10	5,565	0.18%
2023/07/05	16	62.76	78	63.33	62.40	-62	5,534	-1.12%
2023/07/04	13	62.80	7	62.24	62.90	6	5,450	0.11%
2023/07/03	8	61.45	15	61.50	61.40	-7	5,325	-0.13%
2023/06/30	7	60.53	195	60.29	60.90	-188	5,283	-3.56%	大賣/鉅額交易
2023/06/29	11	60.49	3	61.10	60.30	8	5,241	0.15%
2023/06/28	6	61.20	11	61.50	61.10	-5	5,207	-0.10%
2023/06/27	4	60.40	7.5	60.38	60.40	-3.5	5,197	-0.07%
2023/06/26	47	59.50	17	59.78	59.60	30	5,216	0.58%
2023/06/21	58.5	60.12	13.2	60.45	60.20	45.3	5,152	0.88%
2023/06/20	23	62.25	6	62.47	61.70	17	5,035	0.34%
2023/06/19	14	65.22	31.2	64.75	65.50	-17.2	4,856	-0.35%
2023/06/16	9.5	63.92	63	64.48	64.00	-53.5	4,636	-1.15%
2023/06/15	8	62.74	41.1	63.27	63.90	-33.1	4,478	-0.74%
2023/06/14	9	61.23	8.1	61.34	61.40	0.9	4,336	0.02%
2023/06/13	3	60.50	6	59.93	60.50	-3	4,458	-0.07%
2023/06/12	14	59.66	8	60.32	59.30	6	4,532	0.13%
2023/06/09	7	59.97	2.1	59.90	60.20	4.9	4,588	0.11%
2023/06/08	5	59.02	8.1	59.30	59.40	-3.1	4,606	-0.07%
2023/06/07	0	0.00	113	59.15	59.10	-113	4,715	-2.40%	大賣/鉅額交易
2023/06/06	6	58.55	5	58.74	58.70	1	4,764	0.02%
2023/06/05	5	58.72	35	58.79	58.80	-30	4,956	-0.61%
2023/06/02	9	58.50	155	58.50	58.50	-146	5,141	-2.84%	大賣/鉅額交易
2023/06/01	11	57.84	5	58.02	58.10	6	5,147	0.12%
2023/05/31	16	58.13	4	58.40	58.20	12	5,204	0.23%
2023/05/30	4	58.23	5	58.10	58.30	-1	5,186	-0.02%
2023/05/29	11	58.00	38.3	58.34	58.40	-27.3	5,167	-0.53%
2023/05/26	4.1	56.69	6.5	57.08	57.40	-2.4	5,104	-0.05%
2023/05/25	0.2	54.83	4	55.05	55.40	-3.8	4,929	-0.08%
2023/05/24	0.1	54.49	0	0.00	54.80	0.1	4,916	0.00%
2023/05/23	0.6	54.89	0	0.00	54.60	0.6	4,948	0.01%
2023/05/22	1	54.20	0	0.00	54.10	1	4,965	0.02%
2023/05/19	1	53.70	1	54.10	54.50	0	5,006	0.00%
2023/05/18	5	54.00	1	54.30	54.30	4	5,054	0.08%
2023/05/16	20	53.22	1	53.40	53.00	19	5,178	0.37%
2023/05/15	3	52.80	15	52.90	52.90	-12	5,208	-0.23%
2023/05/10	3	53.80	10	54.06	53.70	-7	5,350	-0.13%
2023/05/09	32	53.84	0	0.00	54.20	32	5,391	0.59%
2023/05/05	2	53.60	0	0.00	53.90	2	5,402	0.04%
2023/05/04	0	53.80	1	53.30	53.60	-1	5,485	-0.02%
2023/05/03	0.5	53.50	0	0.00	53.40	0.5	5,558	0.01%
2023/04/28	3	54.40	3	53.80	54.00	0	5,670	0.00%
2023/04/27	1	53.70	0	0.00	53.60	1	5,651	0.02%
2023/04/26	0	53.55	0	0.00	53.30	0	5,670	0.00%
2023/04/24	1	54.60	10	54.25	54.40	-9	5,588	-0.16%
2023/04/21	11	54.66	5	55.76	54.60	6	5,579	0.11%
2023/04/20	12.2	55.80	11	56.16	55.80	1.2	5,528	0.02%
2023/04/19	3	56.50	3	57.20	56.50	0	5,485	0.00%
2023/04/18	5	57.40	2	58.00	57.20	3	5,428	0.06%
2023/04/17	4	57.60	6	57.70	57.60	-2	5,417	-0.04%
2023/04/13	1	57.70	0	0.00	57.70	1	5,332	0.02%
2023/04/12	4	58.40	5	58.44	58.40	-1	5,311	-0.02%
2023/04/11	3	58.30	3	58.00	58.30	0	5,258	0.00%
2023/04/10	6	57.43	8	57.80	57.40	-2	5,226	-0.04%
2023/04/07	8	57.96	2	58.80	58.00	6	5,191	0.12%
2023/04/06	4	58.30	4	57.60	58.30	0	5,139	0.00%
2023/03/31	5	57.48	4	57.60	57.50	1	5,082	0.02%
2023/03/30	4	57.40	4	56.80	57.40	0	5,037	0.00%
2023/03/29	13	55.89	8.2	56.39	56.00	4.9	5,003	0.10%
2023/03/28	0	0.00	7	56.09	56.10	-7	4,986	-0.14%
2023/03/27	6.1	56.84	4	58.00	56.70	2.1	4,901	0.04%
2023/03/24	3	58.27	0	0.00	58.00	3	4,809	0.06%
2023/03/22	2	58.00	0	0.00	57.70	2	4,696	0.04%
2023/03/20	0	0.00	3	58.17	57.60	-3	4,600	-0.07%
2023/03/17	13	57.55	12	57.94	57.70	1	4,536	0.02%
2023/03/16	18	57.21	9	59.00	57.20	9	4,434	0.20%
2023/03/15	9	58.50	31	58.82	58.50	-22	4,213	-0.52%
2023/03/14	9	57.30	10	57.66	57.30	-1	4,080	-0.02%
2023/03/13	85.2	57.31	9	56.54	57.40	76.2	3,957	1.92%
2023/03/10	3.3	57.73	4	57.25	56.50	-0.7	3,845	-0.02%
2023/03/09	149	59.54	10	60.20	59.40	139	3,717	3.74%	大買/鉅額交易
2023/03/08	150	60.06	9.1	59.01	59.60	140.9	3,611	3.90%	大買/鉅額交易
2023/03/07	6	59.05	21.4	58.70	58.90	-15.4	3,442	-0.45%
2023/03/06	12	56.84	8	57.01	56.90	4	3,315	0.12%
2023/03/03	0	0.00	6	55.10	56.40	-6	3,276	-0.18%
2023/03/02	3	54.90	5	54.94	54.90	-2	3,274	-0.06%
2023/02/24	10	56.04	10	56.53	56.10	0	3,275	0.00%
2023/02/23	5	55.82	14	55.58	56.10	-9	3,201	-0.28%
2023/02/22	0	0.00	12	54.05	54.80	-12	3,171	-0.38%
2023/02/21	9	54.51	4	54.70	54.40	5	3,187	0.16%
2023/02/20	20	54.92	8	55.10	54.80	12	3,236	0.37%
2023/02/17	7	55.00	12	54.24	55.00	-5	3,274	-0.15%
2023/02/16	12	54.30	14	54.75	54.30	-2	3,295	-0.06%
2023/02/15	11	54.31	14	55.29	54.30	-3	3,415	-0.09%
2023/02/14	8	55.85	6	56.10	55.90	2	3,387	0.06%
2023/02/13	5	55.90	7	55.20	55.90	-2	3,474	-0.06%
2023/02/10	20	55.26	7	55.94	55.30	13	3,588	0.36%
2023/02/09	4	55.80	0	0.00	56.00	4	3,616	0.11%
2023/02/08	10	55.96	24	56.23	56.10	-14	3,639	-0.38%
2023/02/07	4	56.40	6.1	55.94	56.40	-2.1	3,581	-0.06%
2023/02/06	4	55.50	8	55.06	55.50	-4	3,626	-0.11%
2023/02/03	2	55.15	0	0.00	55.10	2	3,748	0.05%
2023/02/02	8	55.01	1	55.29	54.70	7	3,735	0.19%
2023/02/01	3	53.50	0	0.00	53.90	3	3,795	0.08%
2023/01/31	5	52.84	4	52.85	52.70	1	3,740	0.03%
2023/01/30	28	52.71	6	52.17	53.00	22	3,744	0.59%
2023/01/17	8	51.29	2	51.10	51.10	6	3,697	0.16%
2023/01/16	2	51.05	0.1	50.90	50.90	1.9	3,724	0.05%
2023/01/13	0	0.00	0.2	50.30	50.10	-0.2	3,724	-0.01%
2023/01/10	10	50.92	2	50.80	50.80	8	3,918	0.20%
2023/01/09	2	50.90	0	0.00	50.90	2	3,945	0.05%
2023/01/06	0	0.00	1	50.00	50.10	-1	3,930	-0.03%
2023/01/04	10	49.53	1	49.50	49.50	9	4,006	0.22%
2022/12/29	0	47.95	0	0.00	48.30	0	4,076	0.00%
2022/12/28	2	48.10	2	48.20	48.20	0	4,116	0.00%
2022/12/26	3	49.70	0	0.00	49.55	3	4,157	0.07%
2022/12/22	2	51.00	2	50.40	50.30	0	4,214	0.00%
2022/12/21	2	49.40	3	49.83	49.90	-1	4,223	-0.02%
2022/12/20	99	48.88	2	48.20	48.20	97	4,195	2.31%
2022/12/19	42	50.07	0	0.00	50.10	42	4,203	1.00%
2022/12/16	30	49.93	2	50.00	50.70	28	4,206	0.67%
2022/12/14	2	50.40	0	0.00	50.60	2	4,232	0.05%
2022/12/13	2	50.25	6	49.82	50.20	-4	4,254	-0.09%
2022/12/12	2	49.80	6	49.93	49.90	-4	4,281	-0.09%
2022/12/09	2	50.70	2	50.30	50.30	0	4,294	0.00%
2022/12/08	19	50.21	4.1	50.15	50.70	15	4,313	0.35%
2022/12/07	18	50.11	6	50.12	50.10	12	4,324	0.28%
2022/12/06	94	50.81	198	51.06	50.60	-104	4,321	-2.41%	大賣/鉅額交易
2022/12/05	33	51.66	1	51.70	52.10	32	4,321	0.74%
2022/12/02	0	0.00	4.1	50.97	51.00	-4.1	4,380	-0.09%
2022/12/01	3	50.50	5	50.56	50.30	-2	4,376	-0.05%
2022/11/30	6	49.83	6.3	49.90	49.80	-0.3	4,355	-0.01%
2022/11/29	1	48.90	3	49.55	49.55	-2	4,402	-0.05%
2022/11/28	28	50.28	1	49.60	49.65	27	4,372	0.62%
2022/11/25	0	0.00	6	50.00	50.10	-6	4,293	-0.14%
2022/11/24	5	49.02	3	49.77	49.25	2	4,259	0.05%
2022/11/23	4	50.04	2	50.00	50.10	2	4,175	0.05%
2022/11/22	4	49.68	2	50.10	50.10	2	4,174	0.05%
2022/11/21	8	50.10	8	50.25	50.10	0	4,172	0.00%
2022/11/18	5	50.10	8	50.44	50.10	-3	4,186	-0.07%
2022/11/17	10	50.23	10	49.96	50.30	0	4,147	0.00%
2022/11/16	9	49.69	13	49.44	50.00	-4	4,132	-0.10%
2022/11/15	1	48.85	1	48.90	48.90	0	4,093	0.00%
2022/11/14	15	48.71	13	48.55	48.70	2	4,045	0.05%
2022/11/11	5	47.78	5.5	48.20	48.35	-0.5	3,975	-0.01%
2022/11/10	12	46.71	15	46.23	46.75	-3	3,816	-0.08%
2022/11/09	25	46.13	26.1	45.85	46.15	-1.1	3,794	-0.03%
2022/11/08	2	45.18	14	45.92	45.30	-12	3,716	-0.32%
2022/11/07	2	45.03	1	45.05	44.85	1	3,619	0.03%
2022/11/04	2	44.25	4	44.41	44.65	-2	3,607	-0.06%
2022/11/03	4	43.63	9	43.40	44.00	-5	3,581	-0.14%
2022/11/02	26	44.06	7	44.50	43.85	19	3,611	0.53%
2022/11/01	5	43.50	14	43.23	43.95	-9	3,661	-0.25%
2022/10/31	14	41.88	1	41.70	41.85	13	3,563	0.36%
2022/10/28	1	42.75	2	41.63	41.65	-1	3,615	-0.03%
2022/10/27	2	40.45	3	40.43	40.60	-1	3,500	-0.03%
2022/10/26	2	40.13	1	39.75	39.70	1	3,520	0.03%
2022/10/25	0	0.00	1	40.10	39.75	-1	3,551	-0.03%
2022/10/24	2	39.65	2	40.05	39.70	0	3,576	0.00%
2022/10/21	8	38.70	8	38.68	38.70	0	3,586	0.00%
2022/10/20	5	38.15	0	0.00	38.85	5	3,572	0.14%
2022/10/19	0	0.00	3	39.67	39.30	-3	3,566	-0.08%
2022/10/18	10	40.29	2	40.10	40.15	8	3,549	0.22%
2022/10/17	2	40.08	1	40.05	40.85	1	3,529	0.03%
2022/10/14	1	40.60	0	0.00	40.70	1	3,541	0.03%
2022/10/13	1	39.55	3	39.30	38.50	-2	3,635	-0.06%
2022/10/12	4	40.35	2	40.25	40.15	2	3,611	0.06%
2022/10/11	3	42.03	2	41.45	41.00	1	3,652	0.03%
2022/10/07	1	44.15	2	44.20	44.25	-1	3,672	-0.03%
2022/10/06	0	0.00	1	43.90	44.15	-1	3,702	-0.03%
2022/10/05	2	43.85	2	43.55	43.60	0	3,719	0.00%
2022/10/04	2	43.38	0	0.00	43.40	2	3,743	0.05%
2022/10/03	0	0.00	1	42.50	42.50	-1	3,799	-0.03%
2022/09/30	1	41.60	1	41.30	41.80	0	3,847	0.00%
2022/09/29	2	40.93	4	40.95	40.90	-2	3,860	-0.05%
2022/09/28	1	39.40	2	40.65	39.40	-1	3,851	-0.03%
2022/09/27	1	40.75	0	0.00	41.40	1	3,850	0.03%
2022/09/26	1	41.00	1	40.30	40.65	0	3,860	0.00%
2022/09/23	0	0.00	2	43.10	42.90	-2	3,865	-0.05%
2022/09/22	1	42.60	1	43.80	43.80	0	3,907	0.00%
2022/09/21	4	43.49	0	0.00	43.20	4	3,920	0.10%
2022/09/19	0	0.00	0.2	45.00	44.00	-0.2	3,970	0.00%
2022/09/14	0	0.00	1	45.95	46.80	-1	4,046	-0.02%
2022/09/08	0	0.00	1	45.80	46.00	-1	4,072	-0.02%
2022/09/07	1	42.50	0	0.00	42.65	1	4,050	0.02%
2022/09/05	3	43.65	0	0.00	43.50	3	4,158	0.07%
2022/09/02	0	0.00	1	45.75	45.60	-1	4,154	-0.02%
2022/08/31	30	45.09	0	0.00	45.80	30	4,218	0.71%
2022/08/30	15	45.18	0	0.00	44.95	15	4,227	0.35%
2022/08/29	0	0.00	7	44.35	44.80	-7	4,249	-0.16%
2022/08/23	0	0.00	3	44.55	44.50	-3	4,650	-0.06%
2022/08/22	1.4	44.89	0	0.00	44.80	1.4	4,663	0.03%
2022/08/19	1	45.80	0	0.00	45.70	1	4,610	0.02%
2022/08/18	1	45.45	40	45.22	45.65	-39	4,581	-0.85%
2022/08/17	9.7	45.90	8	45.96	45.85	1.7	4,553	0.04%
2022/08/16	11	45.63	8	45.65	45.60	3	4,514	0.07%
2022/08/15	9	44.98	5	44.95	44.95	4	4,458	0.09%
2022/08/12	46	44.21	27	44.19	44.10	19	4,395	0.43%
2022/08/11	16	43.48	0	0.00	43.50	16	4,350	0.37%
2022/08/10	1	43.05	5	43.10	43.00	-4	4,290	-0.09%
2022/08/09	25	43.35	21.3	43.37	43.50	3.7	4,269	0.09%
2022/08/08	12	43.10	14	42.88	43.50	-2	4,212	-0.05%
2022/08/05	2	41.40	5.4	41.61	41.50	-3.4	4,074	-0.08%
2022/08/04	0	0.00	0.2	41.20	41.00	-0.2	4,032	0.00%
2022/08/03	1	40.05	1	40.10	40.80	0	3,925	0.00%
2022/08/02	11	40.13	4	40.48	40.00	7	3,873	0.18%
2022/08/01	21	41.62	16	41.33	41.20	5	3,837	0.13%
2022/07/29	2	40.75	2.3	40.93	41.15	-0.3	3,775	-0.01%
2022/07/26	0	0.00	0	38.55	38.30	0	3,615	0.00%
2022/07/22	3	40.65	0	0.00	40.15	3	3,526	0.09%
2022/07/21	5	39.90	0	0.00	40.45	5	3,515	0.14%
2022/07/20	2	39.95	1	40.10	39.60	1	3,490	0.03%
2022/07/19	0	0.00	1.1	38.50	38.60	-1.1	3,402	-0.03%
2022/07/18	5	38.29	1	38.60	38.70	4	3,375	0.12%
2022/07/13	2	35.70	0	0.00	35.75	2	3,171	0.06%
2022/07/12	0	0.00	1	34.85	34.85	-1	3,135	-0.03%
2022/07/11	1	38.00	0	0.00	36.60	1	3,088	0.03%
2022/07/08	2	36.90	2	36.25	37.25	0	3,019	0.00%
2022/07/07	3	34.25	0	0.00	34.50	3	2,966	0.10%
2022/07/06	2	34.05	0	0.00	34.05	2	2,969	0.07%
2022/07/05	0	0.00	1.2	34.42	35.10	-1.2	2,965	-0.04%
2022/07/01	60	35.32	2	35.05	34.55	58	2,934	1.98%
2022/06/30	1.2	36.07	5	36.08	35.90	-3.9	2,892	-0.13%
2022/06/29	1	37.15	0	0.00	37.20	1	2,842	0.04%
2022/06/28	2	37.75	0	0.00	37.95	2	2,805	0.07%
2022/06/27	1	39.10	0	0.00	39.00	1	2,781	0.04%
2022/06/24	2	38.60	0	0.00	38.60	2	2,734	0.07%
2022/06/22	30.1	39.92	0	0.00	39.00	30.1	2,673	1.13%
2022/06/21	1.2	40.95	0	0.00	41.00	1.2	2,602	0.05%
2022/06/20	0.1	42.50	6	41.30	40.35	-5.9	2,576	-0.23%
2022/06/17	1.5	43.20	2	43.20	43.10	-0.5	2,524	-0.02%
2022/06/16	18.5	47.12	15	45.91	44.70	3.5	2,470	0.14%
2022/06/15	4	50.01	10	49.95	49.75	-6	2,387	-0.25%
2022/06/14	0	0.00	1	50.50	50.60	-1	2,348	-0.04%
2022/06/13	4	50.15	2.1	50.04	50.00	1.9	2,307	0.08%
2022/06/10	0	0.00	3	50.60	51.10	-3	2,266	-0.13%
2022/06/09	1	50.70	3	50.93	50.50	-2	2,219	-0.09%
2022/06/08	2	50.10	2	50.10	50.10	0	2,172	0.00%
2022/06/07	9.1	49.76	9	50.03	50.00	0.1	2,161	0.00%
2022/06/06	4.1	49.61	2	50.20	50.20	2.1	2,140	0.10%
2022/06/02	9	50.31	7	50.29	50.40	2	2,125	0.09%
2022/06/01	4	49.34	6	49.87	49.60	-2	1,963	-0.10%
2022/05/31	7	47.74	2	48.25	48.25	5	1,806	0.28%
2022/05/30	6	46.18	0	0.00	47.40	6	1,732	0.35%
2022/05/26	0.1	44.60	0	0.00	44.30	0.1	1,707	0.01%
2022/05/25	0	0.00	1	44.60	44.55	-1	1,745	-0.06%
2022/05/20	1	45.00	1	45.25	45.50	0	1,861	0.00%
2022/05/19	0	0.00	1	44.75	44.85	-1	1,872	-0.05%
2022/05/16	0	0.00	1.3	44.96	44.80	-1.3	1,936	-0.07%
2022/05/13	1	43.95	0	0.00	44.40	1	1,953	0.05%
2022/05/12	0	0.00	2	43.35	43.15	-2	1,991	-0.10%
2022/05/09	2	45.60	4	44.75	44.70	-2	2,170	-0.09%
2022/05/06	0	0.00	2	44.90	45.45	-2	2,180	-0.09%
2022/05/05	2	45.73	1	45.40	45.45	1	2,198	0.05%
2022/05/03	0	0.00	1	43.95	44.30	-1	2,239	-0.04%
2022/04/29	0.5	44.75	0	0.00	43.50	0.5	2,291	0.02%
2022/04/28	3	43.33	4.5	43.57	43.50	-1.5	2,326	-0.06%
2022/04/26	0.5	44.25	0	0.00	44.00	0.5	2,325	0.02%
2022/04/25	0.3	45.30	1	46.20	44.80	-0.8	2,317	-0.03%
2022/04/20	1	46.70	0	0.00	47.10	1	2,418	0.04%
2022/04/19	1	46.25	0	0.00	46.25	1	2,434	0.04%
2022/04/18	0.3	45.95	0	0.00	45.65	0.3	2,511	0.01%
2022/04/13	2	46.00	0	0.00	46.55	2	2,640	0.08%
2022/04/12	1	46.50	5	46.85	46.10	-4	2,646	-0.15%
2022/04/11	6	47.97	2	47.60	47.60	4	2,621	0.15%
2022/04/08	1.2	48.31	3	48.30	48.70	-1.9	2,644	-0.07%
2022/04/07	2	48.78	0	0.00	48.20	2	2,655	0.08%
2022/03/31	1	50.30	5	50.30	50.10	-4	2,671	-0.15%
2022/03/30	0	0.00	1	50.10	50.10	-1	2,714	-0.04%
2022/03/29	1	49.50	0	0.00	49.50	1	2,733	0.04%
2022/03/28	2	49.50	0	0.00	49.65	2	2,751	0.07%
2022/03/25	1	50.80	0	0.00	50.50	1	2,738	0.04%
2022/03/23	1	50.80	2	50.70	50.70	-1	2,768	-0.04%
2022/03/22	5	49.95	0	0.00	50.20	5	2,784	0.18%
2022/03/21	0	0.00	1	50.60	50.30	-1	2,829	-0.04%
2022/03/17	0	0.00	2	50.30	50.30	-2	2,898	-0.07%
2022/03/14	0	0.00	1	50.60	50.20	-1	2,924	-0.03%
2022/03/11	2	50.15	2	50.45	49.95	0	2,991	0.00%
2022/03/10	0	0.00	1	50.40	50.50	-1	3,021	-0.03%
2022/03/09	2	48.80	0	0.00	48.80	2	3,080	0.06%
2022/03/08	1	49.25	1	48.60	48.30	0	3,136	0.00%
2022/03/07	0	0.00	2	50.70	50.00	-2	3,153	-0.06%
2022/03/04	4	51.95	2	51.70	51.70	2	3,246	0.06%
2022/03/03	0	0.00	3	51.93	52.00	-3	3,297	-0.09%
2022/03/02	0	0.00	1	51.00	51.30	-1	3,400	-0.03%
2022/02/25	0	0.00	2	50.30	50.60	-2	3,573	-0.06%
2022/02/24	2	49.43	2	50.10	49.20	0	3,643	0.00%
2022/02/22	2	50.30	0	0.00	50.00	2	3,815	0.05%
2022/02/18	2	51.35	0	0.00	51.50	2	3,877	0.05%
2022/02/17	2	51.75	3	51.90	51.70	-1	3,931	-0.03%
2022/02/16	0	0.00	1	52.00	51.70	-1	4,002	-0.02%
2022/02/15	6	51.63	0	0.00	51.20	6	4,080	0.15%
2022/02/14	2	52.10	2	51.60	51.60	0	4,139	0.00%
2022/02/11	4	53.08	2	53.00	53.00	2	4,157	0.05%
2022/02/10	14	54.00	9	54.62	53.70	5	4,226	0.12%
2022/02/09	19	54.05	11	54.20	54.40	8	4,347	0.18%
2022/02/08	2	52.20	0	0.00	52.10	2	4,403	0.05%
2022/01/26	0	0.00	3	52.43	52.20	-3	4,650	-0.06%
2022/01/25	1	52.30	1	52.70	52.10	0	4,793	0.00%
2022/01/21	0	0.00	6	53.10	53.00	-6	5,218	-0.11%
2022/01/19	2	53.10	0	0.00	53.20	2	5,266	0.04%
2022/01/18	0	0.00	0.1	52.80	52.70	-0.1	5,333	0.00%
2022/01/17	0	0.00	3	53.07	53.20	-3	5,378	-0.06%
2022/01/14	2	51.90	5	51.96	51.90	-3	5,469	-0.05%
2022/01/13	4	52.10	2	51.70	51.70	2	5,598	0.04%
2022/01/12	1	52.00	0	0.00	52.00	1	5,617	0.02%
2022/01/11	38	52.77	3	52.43	52.20	35	5,670	0.62%
2022/01/10	3	52.73	3	53.17	53.30	0	5,736	0.00%
2022/01/07	9	52.87	3	52.70	52.70	6	5,829	0.10%
2022/01/06	5	53.74	2	54.10	54.10	3	5,840	0.05%
2022/01/05	6	54.18	3	54.40	54.60	3	5,891	0.05%
2022/01/03	2	55.60	3	54.70	54.70	-1	6,104	-0.02%
2021/12/30	3	55.57	2	55.50	55.50	1	6,197	0.02%
2021/12/29	0	0.00	1	55.60	55.70	-1	6,262	-0.02%
2021/12/28	1	55.50	0	0.00	55.20	1	6,429	0.02%
2021/12/27	1	55.20	2	55.30	55.30	-1	6,487	-0.02%
2021/12/23	2	55.10	0	0.00	54.80	2	6,681	0.03%
2021/12/22	4	55.23	1	55.40	55.50	3	6,810	0.04%
2021/12/21	0	0.00	1	54.60	54.70	-1	6,856	-0.01%
2021/12/20	2.5	54.34	0	0.00	54.10	2.5	6,999	0.04%
2021/12/17	7	54.69	2	54.70	54.70	5	7,216	0.07%
2021/12/15	3	54.40	5	54.56	54.30	-2	7,325	-0.03%
2021/12/14	1.5	53.83	0	0.00	53.50	1.5	7,377	0.02%
2021/12/10	0	0.00	1	56.20	55.80	-1	7,661	-0.01%
2021/12/08	1	56.30	4	56.43	56.30	-3	7,967	-0.04%
2021/12/07	2	56.20	2	56.50	55.60	0	8,109	0.00%
2021/12/06	1	57.20	6	56.98	57.00	-5	8,377	-0.06%
2021/12/03	1	57.60	5	57.38	57.60	-4	8,616	-0.05%
2021/12/02	4	56.95	1	56.80	56.90	3	8,791	0.03%
2021/12/01	1	56.70	9	56.41	56.70	-8	9,061	-0.09%
2021/11/30	6	55.25	4	55.80	55.50	2	9,265	0.02%
2021/11/29	1	53.10	2	54.45	54.40	-1	9,701	-0.01%
2021/11/26	7.1	53.47	7	53.39	53.00	0.1	10,180	0.00%
2021/11/25	12	55.33	2	56.00	54.90	10	10,603	0.09%
2021/11/24	6.2	55.78	1	56.20	56.00	5.2	12,244	0.04%
2021/11/23	5	56.34	2	56.10	56.00	3	13,642	0.02%
2021/11/22	3.3	56.57	2	56.80	57.60	1.3	13,796	0.01%
2021/11/19	4.1	57.10	2	56.60	56.60	2.1	13,942	0.01%
2021/11/18	3	57.80	2	58.10	57.30	1	14,141	0.01%
2021/11/17	2.3	57.83	1	57.60	57.70	1.3	14,253	0.01%
2021/11/16	4.9	57.49	1	56.80	57.40	3.9	14,345	0.03%
2021/11/15	2	58.05	3	58.00	58.30	-1	14,469	-0.01%
2021/11/12	8.1	57.40	6	57.27	57.20	2.1	14,623	0.01%
2021/11/11	2	58.45	9	58.60	58.60	-7	14,677	-0.05%
2021/11/10	5.1	58.68	5	59.24	59.40	0.1	14,744	0.00%
2021/11/09	9.2	58.58	3	59.40	58.50	6.2	14,990	0.04%
2021/11/08	15.2	59.42	3	58.90	58.90	12.2	15,168	0.08%
2021/11/05	3	60.50	5.5	60.47	61.30	-2.5	15,129	-0.02%
2021/11/04	4	60.10	21	60.10	59.50	-17	15,237	-0.11%
2021/11/03	22.5	58.38	3	58.10	58.20	19.5	15,291	0.13%
2021/11/02	11	60.07	4	60.10	59.80	7	15,548	0.05%
2021/11/01	7	60.94	19	61.14	61.50	-12	15,592	-0.08%
2021/10/29	36	59.80	16.2	59.72	59.40	19.9	15,652	0.13%
2021/10/28	0	0.00	5.1	57.94	57.70	-5.1	15,872	-0.03%
2021/10/27	3	56.60	2	57.55	57.50	1	16,604	0.01%
2021/10/26	8	57.56	1	57.00	56.80	7	16,845	0.04%
2021/10/25	4	57.30	2	57.80	58.10	2	16,942	0.01%
2021/10/22	1	58.30	11.1	57.67	57.70	-10.1	17,212	-0.06%
2021/10/21	9	57.28	3.1	56.96	56.60	5.9	17,370	0.03%
2021/10/20	5	57.56	4.1	57.98	58.00	0.9	17,637	0.01%
2021/10/19	3	56.93	9.1	56.94	57.50	-6.1	17,857	-0.03%
2021/10/18	37	56.86	33	55.28	55.40	4	18,163	0.02%
2021/10/15	3	56.13	7.1	56.06	56.70	-4.1	18,840	-0.02%
2021/10/14	3	53.27	2	53.80	54.00	1	19,648	0.01%
2021/10/13	0.5	53.50	11	53.38	53.50	-10.5	20,004	-0.05%
2021/10/12	7	52.60	6	52.60	52.90	1	20,096	0.00%
2021/10/08	5	55.98	1	56.40	55.90	4	20,389	0.02%
2021/10/07	3	56.23	11	56.25	56.30	-8	21,687	-0.04%
2021/10/06	1	55.30	7	54.54	54.10	-6	22,623	-0.03%
2021/10/05	3	54.27	8	55.05	55.60	-5	22,723	-0.02%
2021/10/04	3	55.23	4	55.48	54.70	-1	22,591	0.00%
2021/10/01	3.6	57.05	4	55.80	55.70	-0.4	22,740	0.00%
2021/09/30	3.1	57.98	5	57.72	58.50	-1.9	22,859	-0.01%
2021/09/29	8.5	58.35	23	58.36	57.20	-14.5	22,762	-0.06%
2021/09/28	0	0.00	6	60.33	60.60	-6	22,649	-0.03%
2021/09/27	24	61.26	3	60.87	60.50	21	22,617	0.09%
2021/09/24	9	62.80	14	63.16	62.90	-5	22,495	-0.02%
2021/09/23	11	60.47	15	60.03	60.00	-4	22,317	-0.02%
2021/09/22	4	60.20	9	59.72	59.60	-5	22,350	-0.02%
2021/09/17	8	62.11	4	62.58	62.40	4	22,326	0.02%
2021/09/16	10	62.89	4	63.30	61.80	6	22,421	0.03%
2021/09/15	7	63.90	4	64.33	64.30	3	22,291	0.01%
2021/09/14	16	62.84	16.2	64.30	64.60	-0.2	22,151	0.00%
2021/09/13	13.2	64.52	1	65.50	64.00	12.2	21,953	0.06%
2021/09/10	27	65.37	15	65.31	65.60	12	21,916	0.05%
2021/09/09	15	65.39	26	65.93	66.40	-11	21,738	-0.05%
2021/09/08	24	64.18	5	65.32	63.00	19	21,414	0.09%
2021/09/07	6.2	64.90	11	65.10	65.80	-4.8	21,179	-0.02%
2021/09/06	15.3	67.22	18	66.97	66.40	-2.8	20,977	-0.01%
2021/09/03	13	67.75	19	67.96	67.30	-6	20,743	-0.03%
2021/09/02	33.6	67.18	21	66.74	65.80	12.6	20,805	0.06%
2021/09/01	32	70.02	15	69.45	69.00	17	20,307	0.08%
2021/08/31	18	69.67	11	69.90	71.80	7	19,856	0.04%
2021/08/30	61	69.34	37	69.44	70.20	24	19,361	0.12%
2021/08/27	49	66.71	98.3	68.01	69.10	-49.3	17,627	-0.28%
2021/08/26	7	62.34	3	62.77	62.90	4	16,152	0.02%
2021/08/25	29	62.12	20	61.73	62.00	9	15,912	0.06%
2021/08/24	26.2	61.22	8	60.41	62.40	18.2	15,598	0.12%
2021/08/23	17.1	59.97	33	59.88	60.10	-16	15,377	-0.10%
2021/08/20	11.1	58.03	8	57.93	58.20	3.1	15,262	0.02%
2021/08/19	15.1	57.56	14	57.78	57.20	1.1	15,117	0.01%
2021/08/18	2	55.95	13	57.80	59.40	-11	14,921	-0.07%
2021/08/17	3	56.30	2	57.10	54.30	1	14,733	0.01%
2021/08/16	6	56.83	10	56.92	56.50	-4	14,598	-0.03%
2021/08/13	20	58.72	3	58.80	56.80	17	14,477	0.12%
2021/08/12	3	60.67	11	60.30	60.80	-8	14,211	-0.06%
2021/08/11	12	60.29	14.2	59.97	58.80	-2.2	13,972	-0.02%
2021/08/10	12	59.73	13	60.34	61.00	-1	13,860	-0.01%
2021/08/09	20	61.36	26	60.94	60.40	-6	13,700	-0.04%
2021/08/06	20	62.94	12	63.84	61.70	8	13,599	0.06%
2021/08/05	17	62.19	21	62.51	63.10	-4	13,217	-0.03%
2021/08/04	16	63.01	26	63.47	62.70	-10	13,128	-0.08%
2021/08/03	29	63.30	18	62.99	63.00	11	12,951	0.08%
2021/08/02	11	61.99	16.2	62.13	63.00	-5.2	12,488	-0.04%
2021/07/30	14.2	58.58	20	58.88	59.20	-5.8	11,748	-0.05%
2021/07/29	19	56.18	3	57.10	57.70	16	11,553	0.14%
2021/07/28	13.9	55.06	13	54.94	55.70	0.9	11,426	0.01%
2021/07/27	13.1	58.54	14	58.17	57.50	-0.9	11,225	-0.01%
2021/07/26	14.1	60.00	14.2	59.66	59.90	-0.2	11,074	0.00%
2021/07/23	21.2	58.08	15	57.77	57.20	6.2	10,768	0.06%
2021/07/22	9	59.74	20	59.43	59.50	-11	10,663	-0.10%
2021/07/21	25	59.20	24	58.98	58.50	1	10,434	0.01%
2021/07/20	46	56.92	93	56.94	58.30	-47	9,936	-0.47%
2021/07/19	16.1	55.07	23	54.79	54.40	-6.9	9,056	-0.08%
2021/07/16	9.2	51.99	35	52.65	53.30	-25.8	8,738	-0.30%
2021/07/15	25	52.63	27	52.34	52.40	-2	8,594	-0.02%
2021/07/14	93	55.75	19	54.97	55.90	74	8,222	0.90%
2021/07/13	39	50.73	127.3	52.14	52.10	-88.3	6,875	-1.28%	大賣/
2021/07/12	5	47.84	9.3	47.98	48.15	-4.3	5,872	-0.07%
2021/07/09	2	46.55	9	46.77	46.90	-7	5,727	-0.12%
2021/07/08	52	47.68	12	48.02	46.85	40	5,860	0.68%
2021/07/07	2.2	46.71	24	46.41	47.00	-21.8	5,729	-0.38%
2021/07/06	1	45.50	0	0.00	45.75	1	5,640	0.02%
2021/07/05	0	0.00	11	45.94	45.95	-11	5,715	-0.19%
2021/07/02	0	0.00	6	44.99	45.20	-6	5,800	-0.10%
2021/07/01	1	44.40	2	44.73	44.40	-1	5,925	-0.02%
2021/06/30	0	0.00	1	45.20	45.20	-1	5,954	-0.02%
2021/06/29	1	44.60	10.1	45.29	44.50	-9.1	5,939	-0.15%
2021/06/28	1	45.45	3	45.77	46.00	-2	5,891	-0.03%
2021/06/25	16	45.81	4	45.48	45.80	12	5,910	0.20%
2021/06/23	0.5	44.50	1	44.30	44.50	-0.5	5,913	-0.01%
2021/06/22	5.1	44.11	0	0.00	43.90	5.1	5,920	0.09%
2021/06/18	0.5	44.50	0	0.00	44.50	0.5	5,988	0.01%
2021/06/17	0	0.00	3	43.82	44.10	-3	6,047	-0.05%
2021/06/15	0	0.00	10	43.90	43.85	-10	6,117	-0.16%
2021/06/11	5	44.40	8	44.22	44.20	-3	6,144	-0.05%
2021/06/10	32	45.53	23	45.45	44.50	9	6,097	0.15%
2021/06/09	5	44.09	1	44.20	44.20	4	5,872	0.07%
2021/06/08	14	43.64	0	0.00	44.10	14	5,903	0.24%
2021/06/07	1	43.10	0	0.00	43.00	1	5,914	0.02%
2021/06/02	0	0.00	8	42.29	42.55	-8	6,102	-0.13%
2021/06/01	1	42.80	0	0.00	42.80	1	6,152	0.02%
2021/05/26	6	40.75	5	40.49	40.60	1	6,573	0.02%
2021/05/21	0.2	39.60	5	39.50	39.65	-4.8	6,941	-0.07%
2021/05/20	10	39.70	0	0.00	39.40	10	7,100	0.14%
2021/05/19	0	0.00	2	39.18	39.20	-2	7,278	-0.03%
2021/05/18	50	38.60	0	0.00	38.80	50	7,498	0.67%
2021/05/17	4	35.71	0	0.00	36.15	4	7,924	0.05%
2021/05/14	2.2	38.62	0	0.00	38.55	2.2	8,395	0.03%
2021/05/13	4	38.00	0	0.00	38.35	4	9,064	0.04%
2021/05/12	0	0.00	5	38.27	38.40	-5	9,528	-0.05%
2021/05/11	2	40.85	16	41.88	40.55	-14	9,544	-0.15%
2021/05/10	0	0.00	1	42.30	43.00	-1	9,531	-0.01%
2021/05/07	1	41.25	1	42.35	42.55	0	9,559	0.00%
2021/05/06	2	41.25	6	40.88	40.90	-4	9,609	-0.04%
2021/05/05	2	42.50	2	42.55	42.00	0	9,654	0.00%
2021/05/04	13	43.04	0	0.00	42.95	13	9,828	0.13%
2021/05/03	17	45.19	0	0.00	44.70	17	9,932	0.17%
2021/04/29	2	47.95	2	47.60	47.20	0	9,931	0.00%
2021/04/28	0	0.00	2	47.88	48.00	-2	10,555	-0.02%
2021/04/27	3	47.25	17	47.20	47.25	-14	10,606	-0.13%
2021/04/26	6	47.40	16	47.53	47.90	-10	10,663	-0.09%
2021/04/23	2	45.50	2	45.00	46.00	0	10,433	0.00%
2021/04/22	0	0.00	3	45.55	44.70	-3	10,474	-0.03%
2021/04/21	9	46.37	10	46.19	46.10	-1	10,437	-0.01%
2021/04/20	1	46.00	1	45.70	46.05	0	10,472	0.00%
2021/04/19	0	0.00	2	45.35	45.35	-2	10,944	-0.02%
2021/04/16	0	0.00	11	45.05	45.05	-11	11,042	-0.10%
2021/04/15	12	44.54	2	44.08	44.50	10	11,014	0.09%
2021/04/14	8	44.04	3	43.90	44.05	5	11,015	0.05%
2021/04/13	2	45.60	0	0.00	45.15	2	10,919	0.02%
2021/04/12	12	46.21	31	46.98	46.10	-19	10,932	-0.17%
2021/04/09	1	46.45	2	46.48	46.70	-1	10,850	-0.01%
2021/04/08	22	46.62	0	0.00	46.75	22	10,773	0.20%
2021/04/07	8	46.02	3	46.15	46.70	5	10,641	0.05%
2021/04/06	1	45.45	3	45.48	45.70	-2	10,496	-0.02%
2021/04/01	0	44.80	349	44.86	44.90	-349	10,468	-3.33%	大賣/鉅額交易
2021/03/31	5	45.16	0	0.00	45.00	5	10,460	0.05%
2021/03/30	5	45.32	2	45.33	45.35	3	10,427	0.03%
2021/03/29	12	46.03	18	45.93	45.85	-6	10,330	-0.06%
2021/03/26	12	46.25	15	46.05	45.90	-3	10,305	-0.03%
2021/03/25	2	44.98	7	45.13	45.20	-5	10,148	-0.05%
2021/03/24	6.1	44.87	1	44.60	44.60	5.1	10,119	0.05%
2021/03/23	3	45.55	8.1	45.56	45.20	-5.1	10,091	-0.05%
2021/03/22	5	44.68	19	45.11	45.10	-14	9,994	-0.14%
2021/03/18	5	44.53	3	44.52	44.35	2	9,987	0.02%
2021/03/17	3	44.10	0	0.00	44.00	3	10,005	0.03%
2021/03/16	0	0.00	4	43.88	43.80	-4	10,040	-0.04%
2021/03/15	9	44.71	2	43.90	43.85	7	10,186	0.07%
2021/03/12	3	44.32	2	44.20	44.25	1	10,161	0.01%
2021/03/11	22	43.66	1	44.05	44.15	21	10,189	0.21%
2021/03/10	18	42.98	5	42.83	42.80	13	10,170	0.13%
2021/03/09	6	42.34	12	42.45	42.45	-6	10,149	-0.06%
2021/03/08	2	43.68	3	43.62	43.30	-1	10,122	-0.01%
2021/03/05	5	44.14	0	0.00	43.90	5	10,168	0.05%
2021/03/04	13	43.90	5	44.35	43.60	8	10,221	0.08%
2021/03/03	6	44.81	1	44.90	44.80	5	10,155	0.05%
2021/03/02	5	45.89	5	45.83	45.50	0	10,088	0.00%
2021/02/26	10	45.76	7	45.94	45.90	3	10,030	0.03%
2021/02/25	5	45.34	0	0.00	45.35	5	10,222	0.05%
2021/02/24	9	46.35	4	46.24	45.60	5	10,283	0.05%
2021/02/23	10.1	46.78	15	46.88	46.15	-4.9	10,120	-0.05%
2021/02/22	10	46.09	4	46.08	46.80	6	9,978	0.06%
2021/02/19	13.1	46.14	7	46.25	46.15	6.1	9,808	0.06%
2021/02/18	28.1	47.93	7	47.79	47.50	21.1	9,634	0.22%
2021/02/17	24.1	48.79	11	49.01	49.00	13.1	9,409	0.14%
2021/02/05	19.4	47.55	16	47.90	47.55	3.4	8,932	0.04%
2021/02/04	31	47.21	18	47.06	47.80	13	8,421	0.15%
2021/02/03	362	45.50	28	46.10	45.70	334	7,728	4.32%	大買/鉅額交易
2021/02/02	1	42.90	2	42.98	43.60	-1	7,246	-0.01%
2021/02/01	0	0.00	3	41.35	41.60	-3	7,180	-0.04%
2021/01/29	1	42.60	14	41.80	41.65	-13	7,136	-0.18%
2021/01/28	4	43.30	2	43.15	42.80	2	7,095	0.03%
2021/01/27	0	0.00	5	44.54	44.25	-5	7,018	-0.07%
2021/01/26	1	44.30	17	44.29	43.80	-16	6,880	-0.23%
2021/01/25	8	43.20	19	43.23	43.80	-11	6,672	-0.16%
2021/01/22	18	41.95	7	42.06	42.20	11	6,492	0.17%
2021/01/21	46	43.55	74	43.71	41.60	-28	6,384	-0.44%
2021/01/20	103	41.73	116	41.49	42.00	-13	5,695	-0.23%	大買/大賣/
2021/01/19	3	41.48	15	41.32	40.95	-12	5,494	-0.22%
2021/01/18	6	39.54	12	39.43	40.25	-6	5,361	-0.11%
2021/01/15	11	40.84	15	40.20	39.90	-4	5,287	-0.08%
2021/01/14	6	40.55	13	40.79	40.75	-7	5,203	-0.14%
2021/01/13	55	40.63	13	40.49	40.40	42	5,162	0.81%
2021/01/12	27	41.50	27	42.25	40.35	0	5,046	0.00%
2021/01/11	28	39.67	26	39.87	40.35	2	4,488	0.04%
2021/01/08	0	0.00	5	38.55	38.55	-5	4,357	-0.11%
2021/01/07	5	38.73	1	38.75	38.90	4	4,347	0.09%
2021/01/06	9	38.77	0	0.00	38.95	9	4,378	0.21%
2021/01/05	9	39.83	17	39.97	39.75	-8	4,303	-0.19%
2021/01/04	8	38.78	1.1	38.84	39.00	6.9	4,202	0.16%
2020/12/31	0	0.00	2	38.65	38.65	-2	4,173	-0.05%
2020/12/30	0	0.00	5	38.15	38.15	-5	4,137	-0.12%
2020/12/28	0	0.00	3	38.45	38.55	-3	4,160	-0.07%
2020/12/24	0	0.00	1	37.95	37.90	-1	4,155	-0.02%
2020/12/23	1	37.60	0	0.00	37.50	1	4,149	0.02%
2020/12/21	0	0.00	0.2	38.00	37.90	-0.2	4,174	-0.01%
2020/12/18	1	37.85	1	37.90	37.90	0	4,163	0.00%
2020/12/17	5	38.35	0	0.00	38.30	5	4,162	0.12%
2020/12/16	2	38.65	0	0.00	38.65	2	4,164	0.05%
2020/12/15	3	39.27	4	38.73	38.15	-1	4,202	-0.02%
2020/12/14	2	39.05	0	0.00	39.50	2	4,167	0.05%
2020/12/11	5	39.46	2	39.15	39.45	3	4,307	0.07%
2020/12/10	0	0.00	18	39.87	40.10	-18	4,403	-0.41%
2020/12/09	0	0.00	46	40.24	41.05	-46	4,306	-1.07%
2020/12/08	2	39.00	7	39.91	39.00	-5	4,136	-0.12%
2020/12/07	0	0.00	6	39.55	39.50	-6	4,081	-0.15%
2020/12/04	1	38.00	0	0.00	38.85	1	3,990	0.03%
2020/12/03	1	38.15	2	38.08	37.90	-1	3,969	-0.03%
2020/12/02	1	38.40	12	38.88	38.40	-11	3,929	-0.28%
2020/12/01	16	37.73	3	37.95	38.40	13	3,859	0.34%
2020/11/30	13	37.78	8	38.02	37.35	5	3,775	0.13%
2020/11/27	0	0.00	2	37.08	37.15	-2	3,702	-0.05%
2020/11/26	10	36.90	0	0.00	37.00	10	3,677	0.27%
2020/11/25	6	36.92	10	36.65	36.80	-4	3,678	-0.11%
2020/11/24	7	37.26	20	37.41	37.40	-13	3,630	-0.36%
2020/11/23	7	36.44	25	36.05	37.10	-18	3,319	-0.54%
2020/11/20	0	0.00	2	35.20	35.20	-2	3,185	-0.06%
2020/11/18	1	35.25	4	35.23	35.10	-3	3,224	-0.09%
2020/11/17	4	35.64	5	35.42	35.35	-1	3,246	-0.03%
2020/11/16	0	0.00	1	35.30	35.15	-1	3,318	-0.03%
2020/11/13	0	0.00	2	34.85	34.80	-2	3,385	-0.06%
2020/11/12	3	35.07	0	0.00	34.80	3	3,481	0.09%
2020/11/11	1	34.75	0	0.00	34.75	1	3,532	0.03%
2020/11/10	1	34.60	1	35.00	34.60	0	3,568	0.00%
2020/11/09	4	34.70	11	34.51	34.80	-7	3,603	-0.19%
2020/11/06	3	34.00	4	33.75	33.95	-1	3,620	-0.03%
2020/11/05	2	33.90	2	33.65	34.00	0	3,702	0.00%
2020/11/04	1	32.95	1	33.15	33.35	0	3,761	0.00%
2020/11/03	3	32.95	0	0.00	33.05	3	3,824	0.08%
2020/10/30	2	34.00	0	0.00	33.35	2	4,038	0.05%
2020/10/29	0	0.00	2	34.00	34.10	-2	4,100	-0.05%
2020/10/28	5	34.40	2	34.70	34.30	3	4,352	0.07%
2020/10/27	1	34.70	4	34.23	34.65	-3	4,642	-0.06%
2020/10/26	2	34.35	3	34.53	34.25	-1	4,662	-0.02%
2020/10/23	1	34.15	0	0.00	34.15	1	4,608	0.02%
2020/10/22	1	33.90	0	0.00	33.70	1	4,735	0.02%
2020/10/21	1	33.95	1	34.10	33.95	0	4,887	0.00%
2020/10/20	5	33.70	0	0.00	33.60	5	5,017	0.10%
2020/10/16	1	33.65	1	33.55	33.30	0	5,070	0.00%
2020/10/15	2	33.95	1	33.90	33.90	1	5,070	0.02%
2020/10/14	2	34.10	0	0.00	34.40	2	5,048	0.04%
2020/10/13	1	33.25	0	0.00	33.55	1	5,005	0.02%
2020/10/12	2	33.58	10	33.40	33.30	-8	5,010	-0.16%
2020/10/06	22	33.55	0	0.00	33.30	22	5,170	0.43%
2020/09/29	51	32.59	60	32.45	32.40	-9	5,404	-0.17%
2020/09/28	5	31.75	0	0.00	31.75	5	5,445	0.09%
2020/09/25	2	30.75	9	31.10	30.90	-7	5,483	-0.13%
2020/09/24	1	31.80	1	31.90	31.80	0	5,502	0.00%
2020/09/22	3	32.77	1	33.00	33.25	2	5,604	0.04%
2020/09/21	1	33.50	0	0.00	33.40	1	5,656	0.02%
2020/09/18	4	34.15	0	0.00	34.10	4	5,642	0.07%
2020/09/17	1	34.70	0	0.00	34.45	1	5,611	0.02%
2020/09/16	0	0.00	9	35.14	34.70	-9	5,604	-0.16%
2020/09/15	13	34.29	5	34.56	34.95	8	5,436	0.15%
2020/09/14	1	33.10	0	0.00	33.00	1	5,267	0.02%
2020/09/08	2	33.30	0	0.00	33.05	2	5,419	0.04%
2020/09/07	2	32.70	0	0.00	32.35	2	5,447	0.04%
2020/09/03	2	33.25	0	0.00	33.05	2	5,579	0.04%
2020/09/02	5	33.10	2	32.70	32.95	3	5,588	0.05%
2020/09/01	3	32.43	0	0.00	32.35	3	5,650	0.05%
2020/08/28	1	33.00	2	33.00	33.35	-1	5,865	-0.02%
2020/08/27	0	0.00	7	32.60	32.85	-7	5,926	-0.12%
2020/08/26	1	33.40	1	33.00	33.00	0	5,919	0.00%
2020/08/25	4	32.53	0	0.00	32.65	4	5,890	0.07%
2020/08/24	4	32.18	0	0.00	32.15	4	5,881	0.07%
2020/08/21	0	0.00	1	32.80	32.70	-1	5,853	-0.02%
2020/08/20	40	32.09	3	32.07	32.25	37	5,848	0.63%
2020/08/19	8	33.90	2	34.00	33.75	6	5,801	0.10%
2020/08/18	6	34.03	2	34.05	33.95	4	5,846	0.07%
2020/08/17	2	34.80	0.6	35.00	35.00	1.4	5,772	0.02%
2020/08/14	10	34.00	3	34.37	34.80	7	5,708	0.12%
2020/08/13	7	35.06	0	0.00	34.30	7	5,671	0.12%
2020/08/12	20	34.40	0	0.00	34.70	20	5,644	0.35%
2020/08/11	32	34.70	0	0.00	34.80	32	5,583	0.57%
2020/08/10	26	35.48	3	36.25	35.30	23	5,515	0.42%
2020/08/07	2	35.40	30	35.77	35.45	-28	5,450	-0.51%
2020/08/06	7	35.77	0	0.00	35.90	7	5,404	0.13%
2020/08/04	2	36.40	2	36.95	36.75	0	5,218	0.00%
2020/08/03	0.3	36.35	35	36.67	36.45	-34.7	5,143	-0.67%
2020/07/31	10.3	34.70	53	33.94	34.95	-42.7	4,912	-0.87%
2020/07/30	3	31.55	3	32.02	32.30	0	4,610	0.00%
2020/07/29	6	30.63	0	0.00	30.90	6	4,649	0.13%
2020/07/28	8	30.55	14	30.43	30.15	-6	4,768	-0.13%
2020/07/27	13	33.10	15	32.77	32.25	-2	4,685	-0.04%
2020/07/24	13	32.15	15	32.22	32.25	-2	4,558	-0.04%
2020/07/23	17	31.64	2	31.70	31.80	15	4,428	0.34%
2020/07/22	20	31.40	0	0.00	31.15	20	4,416	0.45%
2020/07/17	0	0.00	40	30.75	30.50	-40	4,447	-0.90%
2020/07/15	14	31.92	2	31.43	31.40	12	4,523	0.27%
2020/07/14	1	32.00	0	0.00	32.00	1	4,624	0.02%
2020/07/13	0	0.00	9	30.95	31.65	-9	4,571	-0.20%
2020/07/10	0	0.00	1	30.20	30.30	-1	4,574	-0.02%
2020/07/09	1	32.00	0	0.00	31.40	1	4,498	0.02%
2020/07/08	2	31.70	0	0.00	32.15	2	4,445	0.04%
2020/07/07	2	32.55	7	32.62	32.80	-5	4,418	-0.11%
2020/07/06	0	0.00	1	32.65	32.65	-1	4,426	-0.02%
2020/07/03	1	32.45	0	0.00	32.30	1	4,460	0.02%
2020/07/02	5	32.85	0.1	32.70	32.75	4.9	4,493	0.11%
2020/07/01	0	0.00	1	32.25	32.20	-1	4,460	-0.02%
2020/06/30	0	0.00	2	31.30	31.80	-2	4,413	-0.05%
2020/06/29	0	0.00	1	30.70	31.00	-1	4,362	-0.02%
2020/06/24	0	0.00	3	30.85	30.85	-3	4,376	-0.07%
2020/06/23	0	0.00	2	30.80	30.85	-2	4,435	-0.05%
2020/06/22	22	30.42	0	0.00	30.80	22	4,451	0.49%
2020/06/19	1	30.70	0	0.00	30.35	1	4,535	0.02%
2020/06/17	4	30.38	0	0.00	30.30	4	4,537	0.09%
2020/06/16	20	30.98	0	0.00	30.70	20	4,530	0.44%
2020/06/15	1	31.10	0	0.00	30.70	1	4,577	0.02%
2020/06/12	3	29.33	3	29.87	30.45	0	4,497	0.00%
2020/06/11	2	31.00	0	0.00	29.60	2	4,459	0.04%
2020/06/10	20	30.77	0	0.00	30.80	20	4,402	0.45%
2020/06/09	0	0.00	5	30.90	30.80	-5	4,470	-0.11%
2020/06/08	0	0.00	1	31.25	30.65	-1	4,503	-0.02%
2020/06/05	0	0.00	1	30.85	30.65	-1	4,431	-0.02%
2020/06/04	4	30.48	5	30.35	30.55	-1	4,420	-0.02%
2020/06/03	1	29.00	2	29.70	29.65	-1	4,252	-0.02%
2020/06/02	2	28.75	0	0.00	28.75	2	4,183	0.05%
2020/06/01	1	28.70	0	0.00	28.70	1	4,240	0.02%
2020/05/29	1	28.30	0	0.00	28.15	1	4,247	0.02%
2020/05/28	0	0.00	1	28.80	28.30	-1	4,255	-0.02%
2020/05/27	5	29.00	0	0.00	28.80	5	4,249	0.12%
2020/05/25	1	29.20	1	28.40	29.35	0	4,181	0.00%
2020/05/21	1	28.00	0	0.00	28.10	1	4,023	0.02%
2020/05/20	1	27.85	1	27.85	27.85	0	4,022	0.00%
2020/05/19	1	28.05	0	0.00	28.10	1	4,008	0.02%
2020/05/18	1	27.30	0	0.00	27.40	1	3,966	0.03%
2020/05/14	0	0.00	1	27.95	27.15	-1	3,911	-0.03%
2020/05/13	1	28.10	0	0.00	28.10	1	3,902	0.03%
2020/05/12	1	27.75	0	0.00	27.75	1	3,890	0.03%
2020/05/11	0	0.00	1	28.15	28.15	-1	3,897	-0.03%
2020/05/08	1	28.05	4	28.15	28.05	-3	3,872	-0.08%
2020/05/07	2	27.88	10	27.83	28.10	-8	3,859	-0.21%
2020/05/06	10	27.93	0	0.00	27.80	10	3,840	0.26%
2020/05/05	1	27.85	6	27.88	27.85	-5	3,815	-0.13%
2020/04/30	0	0.00	16	26.29	26.35	-16	3,590	-0.45%
2020/04/29	0	0.00	10	26.00	25.75	-10	3,554	-0.28%
2020/04/28	5	25.60	1	25.60	25.85	4	3,526	0.11%
2020/04/24	0	0.00	1	25.40	25.50	-1	3,513	-0.03%
2020/04/23	0	0.00	4	25.60	25.55	-4	3,487	-0.11%
2020/04/21	5	25.22	2	24.83	24.85	3	3,421	0.09%
2020/04/17	30	26.01	7	25.96	25.25	23	3,304	0.70%
2020/04/15	0	0.00	2	24.55	24.55	-2	3,114	-0.06%
2020/04/14	2	24.40	0	0.00	24.40	2	3,060	0.07%
2020/04/13	3	23.95	5	23.85	23.85	-2	3,036	-0.07%
2020/04/10	1	24.55	1	24.15	24.20	0	3,026	0.00%
2020/04/09	0	0.00	6	23.78	23.95	-6	2,994	-0.20%
2020/04/08	0	0.00	4	23.20	23.40	-4	2,976	-0.13%
2020/04/07	2	22.20	0	0.00	22.40	2	2,906	0.07%
2020/04/06	2	21.45	0	0.00	21.40	2	2,817	0.07%
2020/03/30	2	20.50	0	0.00	20.50	2	2,727	0.07%
2020/03/27	2	21.08	0	0.00	20.80	2	2,718	0.07%
2020/03/26	4	20.75	0	0.00	20.80	4	2,676	0.15%
2020/03/23	5	19.60	0	0.00	19.65	5	2,728	0.18%
2020/03/17	2	21.40	1	21.45	21.50	1	2,823	0.04%
2020/03/12	0	0.00	1	26.40	25.10	-1	2,557	-0.04%
2020/03/06	4	27.40	0	0.00	27.40	4	2,342	0.17%
2020/03/05	4	27.78	30	27.80	27.30	-26	2,300	-1.13%
2020/02/27	1	26.90	0	0.00	26.40	1	2,173	0.05%
2020/02/20	0	0.00	3	27.40	27.20	-3	2,062	-0.15%
2020/02/14	5	27.56	0	0.00	27.55	5	2,024	0.25%
2020/02/13	30	27.47	0	0.00	27.20	30	1,988	1.51%
2020/02/06	1	26.95	9	27.22	27.40	-8	1,885	-0.42%
2020/02/05	2	26.40	3	26.65	26.75	-1	1,875	-0.05%
2020/02/03	0	0.00	1	25.60	26.10	-1	1,851	-0.05%
2020/01/13	2	29.23	0	0.00	29.40	2	1,931	0.10%
2020/01/09	3	29.65	0	0.00	29.20	3	1,932	0.16%
2020/01/06	1	29.85	0	0.00	29.55	1	1,896	0.05%
2020/01/02	2	31.58	4	31.35	31.45	-2	1,822	-0.11%
2019/12/31	1	30.30	6	30.63	30.85	-5	1,741	-0.29%
2019/12/30	1	30.80	0	0.00	30.65	1	1,724	0.06%
2019/12/26	3	30.77	0	0.00	30.75	3	1,712	0.18%
2019/12/25	1	30.40	0.4	30.50	30.55	0.6	1,689	0.03%
2019/12/20	1	31.10	9	31.00	30.70	-8	1,624	-0.49%
2019/12/18	1	30.25	9	30.28	30.10	-8	1,458	-0.55%
2019/12/17	4	29.80	1	29.80	30.20	3	1,402	0.21%
2019/12/16	1	29.05	1	29.30	29.05	0	1,370	0.00%
2019/12/13	5	28.97	0	0.00	28.65	5	1,375	0.36%
2019/12/06	0	0.00	1	28.25	28.45	-1	1,248	-0.08%
2019/12/05	0	0.00	1	28.15	28.15	-1	1,244	-0.08%
2019/11/27	1	28.20	1	28.20	28.05	0	1,343	0.00%
2019/11/26	2	28.18	0	0.00	28.05	2	1,358	0.15%
2019/11/19	0	0.00	5	28.20	28.30	-5	1,351	-0.37%
2019/11/14	1	27.45	0	0.00	27.45	1	1,409	0.07%
2019/11/12	1	27.50	0	0.00	27.55	1	1,444	0.07%
2019/11/08	1	27.90	0	0.00	27.75	1	1,446	0.07%
2019/11/07	1	28.25	0	0.00	27.95	1	1,447	0.07%
2019/11/06	2	28.45	0	0.00	28.35	2	1,440	0.14%
2019/11/05	1	28.60	0	0.00	28.55	1	1,441	0.07%
2019/11/01	1	28.30	50	28.15	28.30	-49	1,446	-3.39%
2019/10/30	0	0.00	1	28.50	28.50	-1	1,465	-0.07%
2019/10/29	10	28.66	7	29.05	28.65	3	1,472	0.20%
2019/10/28	0	0.00	6	27.97	28.50	-6	1,396	-0.43%
2019/10/25	0	0.00	3	28.10	27.90	-3	1,398	-0.21%
2019/10/23	10	27.75	0	0.00	27.75	10	1,428	0.70%
2019/10/22	30	27.80	0	0.00	27.70	30	1,493	2.01%
2019/10/21	10	27.70	0	0.00	27.70	10	1,543	0.65%
2019/10/18	0	0.00	0.1	27.45	27.40	-0.1	1,550	-0.01%
2019/10/14	4	27.65	0	0.00	27.60	4	1,603	0.25%
2019/09/25	4	28.50	0	0.00	28.50	4	1,652	0.24%
2019/09/19	3	28.95	2	28.68	28.60	1	1,695	0.06%
2019/09/18	2	28.20	0	0.00	28.25	2	1,605	0.12%
2019/09/17	0	0.00	16	27.85	27.75	-16	1,573	-1.02%
2019/09/09	3	28.03	0	0.00	27.85	3	1,629	0.18%
2019/09/06	5	28.39	0	0.00	28.30	5	1,625	0.31%
2019/09/04	10	27.90	0	0.00	27.85	10	1,615	0.62%
2019/08/28	1	27.20	0	0.00	27.10	1	1,547	0.06%
2019/08/26	1	26.90	0	0.00	26.90	1	1,539	0.06%
2019/08/20	1	27.85	0	0.00	27.90	1	1,544	0.06%
2019/08/16	2	29.20	1	29.20	29.05	1	1,491	0.07%
2019/08/12	1	29.25	0	0.00	29.05	1	1,492	0.07%
2019/08/07	0	0.00	1	28.75	28.75	-1	1,503	-0.07%
2019/08/06	1	28.90	5	27.72	28.90	-4	1,519	-0.26%
2019/07/30	0	0.00	1	30.35	30.35	-1	1,483	-0.07%
2019/07/29	25	31.59	1	31.50	31.30	24	1,473	1.63%
2019/07/25	1	31.85	1	31.85	31.80	0	1,496	0.00%
2019/07/22	1	30.10	1	30.15	30.15	0	1,430	0.00%
2019/07/15	2	29.75	2	29.95	29.75	0	1,707	0.00%
2019/07/12	2	29.70	2	29.90	29.75	0	1,821	0.00%
2019/07/08	0	0.00	1	29.00	29.00	-1	2,152	-0.05%
2019/07/05	1	29.00	1	29.20	29.25	0	2,282	0.00%
2019/07/04	3	29.10	3	29.10	29.10	0	2,436	0.00%
2019/07/03	3	29.23	7	29.19	29.10	-4	2,615	-0.15%
2019/07/02	2	29.20	2	29.35	29.35	0	2,679	0.00%
2019/07/01	1	29.35	1	29.40	29.40	0	2,727	0.00%
2019/06/28	1	28.30	7	28.44	28.95	-6	2,715	-0.22%
2019/06/27	13	28.54	0	0.00	28.50	13	2,708	0.48%
2019/06/21	2	27.85	2	27.80	28.30	0	2,737	0.00%
2019/06/20	5	27.73	5	27.90	27.90	0	2,736	0.00%
2019/06/19	0	0.00	7	27.50	27.70	-7	2,791	-0.25%
2019/06/18	2	27.30	2	27.15	27.15	0	2,779	0.00%
2019/06/17	4	27.50	5	27.52	27.30	-1	2,800	-0.04%
2019/06/14	4	27.28	3	27.38	27.80	1	2,803	0.04%
2019/06/13	1	27.55	0	0.00	27.35	1	2,811	0.04%
2019/06/12	5	27.39	5	27.45	27.80	0	2,829	0.00%
2019/06/11	1	27.10	3	27.25	27.75	-2	2,822	-0.07%
2019/06/10	1	26.90	0	0.00	26.90	1	2,798	0.04%
2019/06/03	1	26.70	1	26.90	26.80	0	2,887	0.00%
2019/05/31	0	0.00	2	27.20	27.20	-2	2,915	-0.07%
2019/05/30	0	0.00	3	26.83	26.75	-3	2,973	-0.10%
2019/05/22	3	27.02	0	0.00	26.90	3	3,163	0.09%
2019/05/21	0	0.00	1	27.30	27.45	-1	3,189	-0.03%
2019/05/20	1	26.85	2	27.05	26.95	-1	3,191	-0.03%
2019/05/17	4	27.61	15	27.27	27.35	-11	3,188	-0.34%
2019/05/16	2	28.40	2	27.95	27.85	0	3,179	0.00%
2019/05/15	10	28.45	3	28.55	28.20	7	3,185	0.22%
2019/05/14	3	27.93	1	27.40	28.25	2	3,233	0.06%
2019/05/13	11	28.43	8	28.50	28.30	3	3,256	0.09%
2019/05/08	2	30.30	2	30.20	30.20	0	3,372	0.00%
2019/05/07	3	30.85	0	0.00	30.75	3	3,466	0.09%
2019/05/06	11	30.54	0	0.00	30.50	11	3,521	0.31%
2019/05/03	11	31.68	3	31.80	31.70	8	3,502	0.23%
2019/05/02	1	31.45	0	0.00	31.50	1	3,493	0.03%
2019/04/30	0	0.00	1	31.25	31.65	-1	3,523	-0.03%
2019/04/29	1	31.85	3	31.78	31.60	-2	3,527	-0.06%
2019/04/26	2	31.98	0	0.00	31.65	2	3,505	0.06%
2019/04/25	18	32.45	2	32.55	32.45	16	3,482	0.46%
2019/04/24	1	32.50	3	32.85	32.00	-2	3,463	-0.06%
2019/04/23	5	32.51	7	32.56	32.50	-2	3,400	-0.06%
2019/04/22	2	32.53	4	32.59	32.75	-2	3,333	-0.06%
2019/04/19	2	31.63	3	32.03	31.60	-1	3,262	-0.03%
2019/04/18	2	32.13	1	33.40	30.90	1	3,215	0.03%
2019/04/17	6	32.31	6	32.44	32.00	0	3,118	0.00%
2019/04/16	9	32.21	10	32.41	32.35	-1	3,065	-0.03%
2019/04/15	8	31.90	16	31.71	32.00	-8	3,012	-0.27%
2019/04/12	3	30.82	17	30.89	30.85	-14	2,884	-0.49%
2019/04/11	14	30.32	20	30.63	30.20	-6	2,805	-0.21%
2019/04/10	11	30.85	20	31.15	31.40	-9	2,672	-0.34%
2019/04/09	20	30.35	10	31.21	31.40	10	2,513	0.40%
2019/04/08	3	29.65	2	29.65	29.70	1	2,339	0.04%
2019/04/03	5	29.36	0	0.00	29.50	5	2,276	0.22%
2019/04/02	0	0.00	2	28.85	28.85	-2	2,212	-0.09%
2019/04/01	1	28.75	0	0.00	28.65	1	2,206	0.05%
2019/03/29	0	0.00	2	28.50	28.50	-2	2,191	-0.09%
2019/03/28	2	28.73	8	28.63	28.40	-6	2,184	-0.27%
2019/03/27	17	29.14	1	29.45	28.95	16	2,167	0.74%
2019/03/26	6	29.50	6	29.55	29.55	0	2,138	0.00%
2019/03/25	9	29.45	6	29.55	29.55	3	2,135	0.14%
2019/03/22	26	29.70	11	29.80	29.95	15	2,122	0.71%
2019/03/21	5	29.00	15	29.18	29.20	-10	2,059	-0.49%
2019/03/20	12	29.11	0	0.00	28.95	12	2,060	0.58%
2019/03/19	3	29.25	3	29.25	29.20	0	2,069	0.00%
2019/03/18	10	28.85	10	29.10	29.15	0	2,063	0.00%
2019/03/15	16	29.06	15	29.35	28.70	1	2,063	0.05%
2019/03/14	0	0.00	23	29.05	29.05	-23	2,066	-1.11%
2019/03/13	10	29.40	0	0.00	29.25	10	2,122	0.47%
2019/03/12	9	29.26	14	29.48	29.60	-5	2,197	-0.23%
2019/03/11	15	28.82	9	29.01	29.05	6	2,207	0.27%
2019/03/08	11	28.85	10	29.05	29.00	1	2,241	0.04%
2019/03/07	8	29.59	0	0.00	29.15	8	2,263	0.35%
2019/03/06	18	29.86	0	0.00	29.75	18	2,291	0.79%
2019/03/05	4	30.33	11	30.28	30.10	-7	2,285	-0.31%
2019/03/04	5	30.06	4	30.10	30.30	1	2,234	0.04%
2019/02/27	16	29.73	9	30.02	30.00	7	2,197	0.32%
2019/02/26	0	0.00	11	30.25	30.10	-11	2,152	-0.51%
2019/02/25	2	29.90	1	29.95	30.00	1	2,123	0.05%
2019/02/22	7	29.98	3	30.15	30.00	4	2,162	0.19%
2019/02/21	1	30.25	1	30.35	30.30	0	2,172	0.00%
2019/02/20	0	0.00	51	29.55	30.00	-51	2,164	-2.36%
2019/02/19	17	29.47	25	29.72	29.30	-8	2,154	-0.37%
2019/02/15	10	29.33	5	29.00	29.00	5	2,223	0.22%
2019/02/14	50	29.14	10	29.35	29.40	40	2,280	1.75%
2019/02/13	21	29.58	0	0.00	29.00	21	2,299	0.91%
2019/02/12	11	29.95	11	30.14	30.05	0	2,249	0.00%
2019/02/11	5	29.69	24	30.01	30.05	-19	2,249	-0.84%
2019/01/30	12	29.73	11	29.93	29.75	1	2,234	0.04%
2019/01/29	19	29.57	10	29.50	29.50	9	2,198	0.41%
2019/01/28	7	29.41	9	29.85	29.65	-2	2,166	-0.09%
2019/01/25	1	28.65	0	0.00	28.90	1	2,112	0.05%
2019/01/18	0	0.00	1	27.35	27.35	-1	2,203	-0.05%
2019/01/16	0	0.00	14	27.03	27.05	-14	2,355	-0.59%
2019/01/15	5	26.70	0	0.00	26.65	5	2,370	0.21%
2019/01/14	8	26.70	0	0.00	26.70	8	2,402	0.33%
2019/01/11	2	26.95	2	27.15	26.90	0	2,483	0.00%
2019/01/10	2	26.90	0	0.00	26.90	2	2,491	0.08%
2019/01/09	0	0.00	2	26.20	26.60	-2	2,492	-0.08%
2019/01/08	2	25.90	2	25.85	25.85	0	2,484	0.00%
2019/01/07	2	25.85	0	0.00	25.90	2	2,527	0.08%
2019/01/03	0	0.00	40	26.40	26.10	-40	2,689	-1.49%
2019/01/02	1	25.90	3	26.05	26.05	-2	2,675	-0.07%
2018/12/28	1	26.10	0	0.00	26.00	1	2,689	0.04%
2018/12/26	1	26.35	0	0.00	25.90	1	2,747	0.04%
2018/12/25	1	26.00	0	0.00	26.00	1	2,746	0.04%
2018/12/24	3	26.20	3	26.45	26.40	0	2,762	0.00%
2018/12/22	2	26.05	2	26.35	26.50	0	2,773	0.00%
2018/12/19	2	27.25	4	26.95	27.00	-2	2,767	-0.07%
2018/12/18	2	27.25	0	0.00	27.20	2	2,763	0.07%
2018/12/17	2	27.65	2	27.40	27.40	0	2,799	0.00%
2018/12/14	0	0.00	4	27.69	27.75	-4	2,825	-0.14%
2018/12/13	2	27.50	0	0.00	27.55	2	2,863	0.07%
2018/12/12	1	27.65	1	27.35	27.50	0	2,866	0.00%
2018/12/11	3	27.17	0	0.00	27.20	3	2,869	0.10%
2018/12/10	1	26.90	1	27.05	27.10	0	2,925	0.00%
2018/12/07	8	27.61	2	27.50	27.50	6	2,923	0.21%
2018/12/06	4	28.00	4	27.40	27.40	0	2,906	0.00%
2018/12/05	1	28.80	0	0.00	28.95	1	2,870	0.03%
2018/12/03	0	0.00	3	30.40	30.65	-3	2,805	-0.11%
2018/11/30	3	30.05	4	29.93	29.50	-1	2,778	-0.04%
2018/11/29	0	0.00	15	29.37	30.05	-15	2,762	-0.54%
2018/11/28	3	28.98	0	0.00	29.15	3	2,741	0.11%
2018/11/26	10	28.70	0	0.00	28.25	10	2,794	0.36%
2018/11/23	2	29.25	0	0.00	28.50	2	2,814	0.07%
2018/11/22	4	29.95	0	0.00	29.20	4	2,811	0.14%
2018/11/21	8	28.86	9	29.82	30.30	-1	2,803	-0.04%
2018/11/20	5	29.57	15	29.74	29.30	-10	2,757	-0.36%
2018/11/19	1	30.05	0	0.00	30.15	1	2,732	0.04%
2018/11/15	44	29.99	2	29.95	29.90	42	2,759	1.52%
2018/11/14	0	0.00	4	29.98	29.80	-4	2,760	-0.14%
2018/11/12	13	29.03	0	0.00	28.95	13	2,678	0.49%
2018/11/09	0	0.00	10	28.10	28.20	-10	2,660	-0.38%
2018/11/07	0	0.00	6	27.50	27.60	-6	2,721	-0.22%
2018/11/06	7	26.65	3	26.50	26.50	4	2,798	0.14%
2018/11/05	1	27.85	1	27.65	27.85	0	2,967	0.00%
2018/11/01	5	27.50	1	27.15	27.70	4	2,999	0.13%
2018/10/31	3	26.77	0	0.00	26.85	3	3,011	0.10%
2018/10/30	1	25.55	4	25.68	26.05	-3	3,012	-0.10%
2018/10/29	0	0.00	10	25.03	25.15	-10	3,036	-0.33%
2018/10/26	8	25.22	3	25.12	25.30	5	3,061	0.16%
2018/10/25	8	26.34	3	25.20	25.20	5	3,021	0.17%
2018/10/23	0	0.00	5	28.05	28.20	-5	2,923	-0.17%
2018/10/22	3	28.45	0	0.00	28.75	3	2,944	0.10%
2018/10/19	6	26.63	6	26.98	27.40	0	2,932	0.00%
2018/10/18	3	27.88	7	28.39	27.85	-4	2,889	-0.14%
2018/10/17	7	29.05	3	28.75	28.55	4	2,880	0.14%
2018/10/16	5	29.30	2	29.20	28.70	3	2,894	0.10%
2018/10/15	2	29.05	25	29.62	28.90	-23	2,968	-0.77%
2018/10/12	31	28.48	0	0.00	28.85	31	2,954	1.05%
2018/10/08	1	33.25	0	0.00	33.35	1	2,915	0.03%
2018/10/05	6	34.48	0	0.00	34.40	6	2,951	0.20%
2018/10/04	1	35.65	1	35.55	35.55	0	2,931	0.00%
2018/10/03	1	36.90	3	37.05	36.60	-2	2,930	-0.07%
2018/10/02	5	37.00	5	36.95	36.95	0	2,962	0.00%
2018/10/01	5	37.07	2	36.65	37.55	3	2,996	0.10%
2018/09/28	1	36.55	0	0.00	36.50	1	3,015	0.03%
2018/09/27	2	37.50	3	37.10	37.10	-1	3,030	-0.03%
2018/09/26	5	37.50	0	0.00	37.45	5	3,043	0.16%
2018/09/21	0	0.00	7	38.56	37.55	-7	3,052	-0.23%
2018/09/20	0	0.00	4	37.90	37.85	-4	3,020	-0.13%
2018/09/19	6	37.55	3	38.08	37.55	3	3,032	0.10%
2018/09/18	0	0.00	2	36.70	36.80	-2	3,011	-0.07%
2018/09/17	4	36.33	0	0.00	36.40	4	3,026	0.13%
2018/09/12	19	36.05	0	0.00	36.60	19	3,029	0.63%
2018/09/11	0	0.00	0	36.80	36.45	0	3,072	0.00%
2018/09/05	0	0.00	1	39.25	38.90	-1	3,086	-0.03%
2018/09/04	0	0.00	1	38.70	38.80	-1	3,099	-0.03%
2018/09/03	2	38.40	11	38.94	38.20	-9	3,120	-0.29%
2018/08/31	1	37.45	1	38.00	38.15	0	3,079	0.00%
2018/08/30	0	0.00	1	37.55	37.45	-1	3,103	-0.03%
2018/08/29	1	36.95	0	0.00	37.00	1	3,102	0.03%
2018/08/27	0	0.00	2	36.15	36.80	-2	3,154	-0.06%
2018/08/24	1	35.35	7	35.34	35.60	-6	3,170	-0.19%
2018/08/23	7	35.16	7	35.56	35.30	0	3,249	0.00%
2018/08/22	9	36.00	7	36.36	35.70	2	3,270	0.06%
2018/08/21	8	37.95	6	38.15	38.15	2	3,266	0.06%
2018/08/20	2	37.40	0	0.00	37.40	2	3,277	0.06%
2018/08/17	10	38.13	6	38.45	37.50	4	3,314	0.12%
2018/08/16	10	38.30	12	38.51	38.70	-2	3,318	-0.06%
2018/08/15	15	38.56	15.4	39.17	38.45	-0.4	3,311	-0.01%
2018/08/14	5	39.58	5	39.71	39.75	0	3,271	0.00%
2018/08/13	3	39.63	6	39.65	39.90	-3	3,238	-0.09%
2018/08/10	8	39.69	23	40.25	39.70	-15	3,135	-0.48%
2018/08/09	0	0.00	3	39.10	38.80	-3	2,966	-0.10%
2018/08/08	2	38.45	2	38.50	38.50	0	2,928	0.00%
2018/08/07	6	38.10	9	38.33	38.50	-3	2,940	-0.10%
2018/08/06	9	37.48	9	37.80	38.15	0	2,950	0.00%
2018/08/03	0	0.00	23	37.23	37.45	-23	2,944	-0.78%
2018/08/02	5	36.77	0	0.00	36.80	5	2,929	0.17%
2018/08/01	0	0.00	23	38.46	38.25	-23	2,902	-0.79%
2018/07/31	0	0.00	15	38.01	38.15	-15	2,886	-0.52%
2018/07/30	0	0.00	17	37.32	37.60	-17	2,894	-0.59%
2018/07/27	0	0.00	8	37.70	37.15	-8	2,927	-0.27%
2018/07/26	0	0.00	7	36.86	37.20	-7	2,906	-0.24%
2018/07/24	0	0.00	1	36.40	36.60	-1	2,867	-0.03%
2018/07/16	5	33.79	4	35.50	35.65	1	2,794	0.04%
2018/07/13	8	33.20	0	0.00	34.20	8	2,761	0.29%
2018/07/11	0	0.00	1	32.35	32.70	-1	2,846	-0.04%
2018/07/10	2	32.60	0	0.00	32.65	2	2,934	0.07%
2018/07/06	0	0.00	1	32.55	32.65	-1	2,960	-0.03%
2018/06/28	4	33.65	1	33.65	33.65	3	3,114	0.10%
2018/06/26	2	34.30	0	0.00	34.15	2	3,138	0.06%
2018/06/25	7	34.02	0	0.00	34.25	7	3,128	0.22%
2018/06/22	10	34.26	0	0.00	34.20	10	3,145	0.32%
2018/06/20	3	34.78	12	34.98	34.85	-9	3,130	-0.29%
2018/06/19	1	35.80	0	0.00	35.50	1	3,137	0.03%
2018/06/15	1	36.40	0	0.00	36.50	1	3,167	0.03%
2018/06/14	1	37.10	0	0.00	36.65	1	3,205	0.03%
2018/06/12	0	0.00	0	36.65	36.80	0	3,267	0.00%
2018/06/11	0	0.00	1	36.90	36.85	-1	3,349	-0.03%
2018/06/08	1	36.00	2	36.15	35.80	-1	3,497	-0.03%
2018/06/07	0	0.00	1	36.20	35.80	-1	3,683	-0.03%
2018/06/06	0	0.00	4	36.15	35.55	-4	3,846	-0.10%
2018/06/05	0	0.00	5	35.65	35.75	-5	4,042	-0.12%
2018/06/01	5	35.38	0	0.00	35.50	5	4,051	0.12%
2018/05/28	11	35.65	1	35.80	35.95	10	3,970	0.25%
2018/05/23	1	34.90	1	35.10	35.05	0	4,014	0.00%
2018/05/22	0	0.00	1	35.35	35.30	-1	4,067	-0.02%
2018/05/18	1	34.75	1	35.25	35.30	0	4,224	0.00%
2018/05/17	0	0.00	1	35.40	35.00	-1	4,445	-0.02%
2018/05/15	1	35.05	0	0.00	35.00	1	4,536	0.02%
2018/05/14	12	35.10	0	0.00	35.50	12	4,615	0.26%
2018/05/10	0	0.00	10	34.28	34.30	-10	4,671	-0.21%
2018/05/09	7	33.61	5	34.25	34.00	2	4,718	0.04%
2018/05/03	5	32.42	0	0.00	32.55	5	4,823	0.10%
2018/05/02	6	33.00	5	33.20	33.15	1	4,881	0.02%
2018/04/30	0	0.00	1	33.65	33.60	-1	4,954	-0.02%
2018/04/27	0	0.00	3	33.03	33.40	-3	5,073	-0.06%
2018/04/26	6	32.92	20	33.28	33.00	-14	5,269	-0.27%
2018/04/25	5	32.30	10	32.25	32.70	-5	6,179	-0.08%
2018/04/23	11	34.73	4	34.05	34.00	7	6,272	0.11%
2018/04/20	3	35.90	0	0.00	35.65	3	6,335	0.05%
2018/04/19	0	0.00	1	36.00	36.50	-1	6,414	-0.02%
2018/04/18	0	0.00	4	36.35	36.20	-4	6,525	-0.06%
2018/04/17	0	0.00	0.2	36.00	36.00	-0.2	6,588	0.00%
2018/04/16	12	35.08	2	35.00	35.00	10	6,590	0.15%
2018/04/13	11	36.07	0	0.00	36.20	11	6,749	0.16%
2018/04/12	42	37.20	2	36.95	36.95	40	6,811	0.59%
2018/04/11	1	37.70	0	0.00	37.50	1	6,797	0.01%
2018/04/10	0	0.00	2	37.75	37.70	-2	6,837	-0.03%
2018/04/09	0	0.00	47	38.88	38.90	-47	6,836	-0.69%
2018/04/03	2	37.70	0	0.00	38.05	2	6,799	0.03%
2018/03/30	0	0.00	32	38.69	38.15	-32	7,000	-0.46%
2018/03/29	0	0.00	3	37.85	37.70	-3	7,189	-0.04%
2018/03/28	0	37.55	280	37.73	37.55	-280	7,406	-3.78%	大賣/鉅額交易
2018/03/27	1	37.90	0	0.00	37.85	1	7,408	0.01%
2018/03/23	2	36.55	0	0.00	37.20	2	7,427	0.03%
2018/03/22	0	0.00	0	37.85	37.85	0	7,406	0.00%
2018/03/21	4	37.76	0	0.00	37.60	4	7,386	0.05%
2018/03/20	46	37.90	0	0.00	37.90	46	7,407	0.62%
2018/03/19	8	37.93	0	0.00	37.80	8	7,400	0.11%
2018/03/16	15	38.22	2	37.90	37.90	13	7,473	0.17%
2018/03/15	11	38.97	2	39.80	39.10	9	7,429	0.12%
2018/03/14	1	38.90	124	39.60	39.80	-123	7,379	-1.67%	大賣/鉅額交易
2018/03/13	0	0.00	10	38.05	38.80	-10	7,255	-0.14%
2018/03/12	143	38.16	14	38.21	37.95	129	7,125	1.81%	大買/鉅額交易
2018/03/09	183	37.55	38	37.23	37.15	145	6,989	2.07%	大買/鉅額交易
2018/03/08	3	35.85	7	35.92	35.95	-4	6,904	-0.06%
2018/03/07	17	36.28	2	35.78	35.60	15	7,052	0.21%
2018/03/06	4	35.06	0	0.00	35.05	4	7,139	0.06%
2018/03/05	1	35.50	0	0.00	34.80	1	7,267	0.01%
2018/03/01	0	0.00	2	35.15	35.85	-2	7,611	-0.03%
2018/02/26	0	0.00	1	36.05	36.05	-1	7,720	-0.01%
2018/02/23	1	35.65	2	35.68	35.90	-1	7,768	-0.01%
2018/02/22	1	35.00	0	0.00	34.85	1	7,950	0.01%
2018/02/21	1	35.25	23	34.94	34.95	-22	8,019	-0.27%
2018/02/12	10	32.10	0	0.00	32.10	10	8,202	0.12%
2018/02/09	6	30.63	0	0.00	31.05	6	8,523	0.07%
2018/02/08	9	33.67	1	33.40	33.40	8	8,495	0.09%
2018/02/07	2	35.50	1	35.60	35.00	1	8,611	0.01%
2018/02/06	18	34.81	5	35.25	34.30	13	8,842	0.15%
2018/02/05	11	35.83	8	37.23	37.50	3	8,928	0.03%
2018/02/02	31	37.77	3	37.93	37.25	28	9,186	0.30%
2018/02/01	42	37.72	0	0.00	37.70	42	9,589	0.44%
2018/01/31	12	36.77	1	37.35	38.35	11	9,867	0.11%
2018/01/30	15	38.09	0	0.00	37.90	15	9,838	0.15%
2018/01/26	0	0.00	6	38.35	38.90	-6	9,919	-0.06%
2018/01/25	9	39.14	4	38.75	38.45	5	10,086	0.05%
2018/01/23	41	39.04	1.1	39.28	38.60	39.9	10,065	0.40%
2018/01/22	52	39.27	64	39.38	39.45	-12	9,953	-0.12%
2018/01/19	25.1	41.20	15	41.90	40.05	10.1	9,770	0.10%
2018/01/18	2.6	40.28	5	40.45	39.65	-2.4	8,844	-0.03%
2018/01/17	1	40.50	0	0.00	39.85	1	8,799	0.01%
2018/01/16	5	41.40	0	0.00	41.00	5	8,745	0.06%
2018/01/15	4	41.00	2	41.10	40.40	2	8,718	0.02%
2018/01/12	1	40.55	0	0.00	40.50	1	8,620	0.01%
2018/01/11	0	0.00	27	40.79	41.25	-27	8,492	-0.32%
2018/01/10	20	40.00	1	39.70	39.70	19	8,375	0.23%
2018/01/09	7	40.43	8	40.85	39.80	-1	8,309	-0.01%
2018/01/03	0	0.00	1.2	38.04	37.95	-1.2	7,908	-0.01%
2018/01/02	0	0.00	2	37.25	38.00	-2	7,859	-0.03%