欣銓 (3264)-元大-鑫永和券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
72.6
漲跌
▲0.9
漲幅
+1.26%
成交量
3,387張
產業
上櫃半導體類股
967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-鑫永和券商分點個股進出

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-鑫永和券商分點個股進出
元大-鑫永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	1	71.90	72.60	-1	7,486	-0.01%
2024/05/09	1	71.80	0	0.00	71.70	1	7,538	0.01%
2024/05/08	1	72.60	0	0.00	73.00	1	7,518	0.01%
2024/05/07	6	72.23	1	72.50	72.50	5	7,515	0.07%
2024/05/06	1	72.10	0.2	72.70	72.00	0.8	7,494	0.01%
2024/05/03	3	73.30	0	0.00	72.60	3	7,545	0.04%
2024/05/02	1	73.30	0.2	73.05	73.40	0.8	7,588	0.01%
2024/04/30	1.3	73.87	1	73.00	73.30	0.3	7,628	0.00%
2024/04/29	4	73.43	7	72.64	72.30	-3	7,587	-0.04%
2024/04/26	4	78.45	0	0.00	77.50	4	7,457	0.05%
2024/04/22	5	77.72	2	77.45	77.70	3	7,751	0.04%
2024/04/19	2	78.95	0	0.00	79.80	2	7,664	0.03%
2024/04/17	5	78.76	1	78.80	78.50	4	7,682	0.05%
2024/04/16	4	78.95	1	79.00	78.30	3	7,749	0.04%
2024/04/12	3	79.40	0	0.00	79.30	3	7,741	0.04%
2024/04/11	5	79.50	0	0.00	80.00	5	7,753	0.06%
2024/04/10	17	81.08	0	0.00	79.50	17	7,790	0.22%
2024/04/09	6	80.85	0	0.00	80.80	6	7,710	0.08%
2024/04/08	1	81.30	0	0.00	81.50	1	7,808	0.01%
2024/04/03	2	81.65	0	0.00	81.30	2	7,877	0.03%
2024/04/02	4	82.63	1	83.00	82.40	3	7,892	0.04%
2024/04/01	2	82.70	1	82.80	82.60	1	7,925	0.01%
2024/03/29	3	81.47	1	83.20	83.60	2	7,995	0.03%
2024/03/28	5	82.96	1	84.60	82.30	4	7,756	0.05%
2024/03/27	4.1	81.40	0	0.00	84.00	4.1	7,619	0.05%
2024/03/25	2	80.90	0.2	81.20	81.50	1.8	7,534	0.02%
2024/03/22	1	81.90	5	82.02	81.90	-4	7,656	-0.05%
2024/03/21	3	85.10	4.2	86.04	85.80	-1.2	7,676	-0.02%
2024/03/20	2.4	86.73	30	86.02	85.00	-27.6	7,656	-0.36%
2024/03/19	1	85.27	12	85.58	85.60	-11	7,407	-0.15%
2024/03/18	0	0.00	2	79.60	80.90	-2	7,155	-0.03%
2024/03/15	1	76.80	2	77.60	76.80	-1	7,097	-0.01%
2024/03/14	0	0.00	2.5	76.72	76.10	-2.5	7,092	-0.04%
2024/03/13	0	0.00	5	78.80	77.80	-5	7,099	-0.07%
2024/03/12	5	77.32	3.1	77.77	77.60	1.9	7,120	0.03%
2024/03/11	2	77.75	0	0.00	77.00	2	7,290	0.03%
2024/03/08	4	79.83	9	79.42	79.10	-5	7,393	-0.07%
2024/03/07	7	77.90	4	78.03	78.60	3	7,435	0.04%
2024/03/06	2	76.50	1	76.60	77.00	1	7,346	0.01%
2024/03/05	1.5	76.40	3	76.60	76.60	-1.5	7,364	-0.02%
2024/03/04	4	75.78	2.1	75.87	76.10	1.9	7,230	0.03%
2024/03/01	1	72.70	24	72.48	72.70	-23	7,016	-0.33%
2024/02/29	0	0.00	1	71.10	71.00	-1	6,895	-0.01%
2024/02/27	6	71.67	0	0.00	71.50	6	6,881	0.09%
2024/02/26	0.1	72.80	0	0.00	72.50	0.1	6,876	0.00%
2024/02/23	2.1	74.50	1	75.70	74.10	1.1	6,867	0.02%
2024/02/22	1	74.80	1	74.60	74.80	0	6,855	0.00%
2024/02/21	0	0.00	6	73.40	73.40	-6	6,806	-0.09%
2024/02/15	0.1	74.40	1	72.60	74.00	-1	6,735	-0.01%
2024/02/05	1	71.80	0	0.00	71.80	1	6,765	0.01%
2024/02/02	0	0.00	3	71.77	71.80	-3	6,752	-0.04%
2024/02/01	0	0.00	1.1	73.00	73.00	-1.1	6,716	-0.02%
2024/01/31	0	0.00	2	73.90	73.90	-2	6,709	-0.03%
2024/01/30	1	74.50	0	0.00	74.10	1	6,767	0.01%
2024/01/29	0	0.00	1	74.00	74.40	-1	6,865	-0.01%
2024/01/26	2	74.35	0	0.00	73.70	2	6,939	0.03%
2024/01/25	1	74.70	0	0.00	75.60	1	6,949	0.01%
2024/01/24	1	75.20	4	75.05	75.50	-3	6,955	-0.04%
2024/01/23	0	0.00	8	75.08	75.20	-8	7,008	-0.11%
2024/01/22	6	75.60	66	75.81	75.70	-60	6,986	-0.86%
2024/01/19	5	75.12	23	75.07	75.30	-18	7,183	-0.25%
2024/01/18	5.1	73.84	8	74.15	74.30	-2.9	7,100	-0.04%
2024/01/17	10	73.73	9	73.99	72.90	1	7,019	0.01%
2024/01/16	3	73.20	0	0.00	73.20	3	6,960	0.04%
2024/01/15	1	71.80	1	71.20	72.10	0	6,909	0.00%
2024/01/12	4	71.15	2	71.15	71.50	2	6,964	0.03%
2024/01/11	3	70.50	0	0.00	70.60	3	6,927	0.04%
2024/01/10	0	0.00	1	71.80	71.80	-1	6,867	-0.01%
2024/01/09	5	71.40	0	0.00	71.00	5	6,789	0.07%
2024/01/08	1	71.80	1	71.10	71.20	0	6,765	0.00%
2024/01/05	4	72.03	1	72.70	72.10	3	6,772	0.04%
2024/01/04	15	71.61	16	72.45	72.80	-1	6,733	-0.01%
2024/01/03	3	72.47	1	72.50	72.40	2	6,664	0.03%
2024/01/02	5	73.24	0	0.00	73.30	5	6,628	0.08%
2023/12/29	7	74.03	1	74.00	74.00	6	6,534	0.09%
2023/12/28	8	74.09	0	0.00	73.90	8	6,491	0.12%
2023/12/27	1	74.40	6	74.68	74.60	-5	6,507	-0.08%
2023/12/26	2	73.90	1	74.00	73.90	1	6,523	0.02%
2023/12/25	16	73.73	1	73.50	72.90	15	6,440	0.23%
2023/12/22	4	74.73	5	75.08	75.20	-1	6,332	-0.02%
2023/12/21	9	74.84	2	74.95	74.70	7	6,267	0.11%
2023/12/20	3	76.20	1	76.10	76.10	2	6,188	0.03%
2023/12/19	6	76.73	3	76.67	76.80	3	6,160	0.05%
2023/12/18	1	78.50	8	79.28	78.50	-7	6,053	-0.12%
2023/12/15	3	84.00	7	82.60	81.00	-4	6,103	-0.07%
2023/12/14	2	82.05	1	81.90	82.00	1	6,079	0.02%
2023/12/12	4	80.40	2	79.85	80.60	2	6,078	0.03%
2023/12/08	0	0.00	1	77.90	77.90	-1	6,309	-0.02%
2023/12/07	1	77.60	2	78.20	77.50	-1	6,546	-0.02%
2023/12/06	16	80.04	15	79.57	79.80	1	6,603	0.02%
2023/12/05	14	77.80	1	76.70	76.40	13	6,492	0.20%
2023/12/04	23	78.25	15	78.01	77.50	8	6,460	0.12%
2023/12/01	9	73.73	8	72.23	74.40	1	6,201	0.02%
2023/11/30	2	70.90	1	70.60	70.40	1	6,133	0.02%
2023/11/27	1	69.50	1	69.00	68.70	0	6,174	0.00%
2023/11/24	1	70.10	4	69.68	69.30	-3	6,227	-0.05%
2023/11/22	1	70.40	1	70.20	70.20	0	6,305	0.00%
2023/11/21	2	69.30	3.2	69.37	68.90	-1.2	6,298	-0.02%
2023/11/20	2	68.80	1	68.80	68.90	1	6,390	0.02%
2023/11/16	3	69.10	7	68.76	68.70	-4	6,524	-0.06%
2023/11/15	1	68.50	1	68.50	68.30	0	6,509	0.00%
2023/11/14	3	68.87	1	69.40	68.70	2	6,501	0.03%
2023/11/13	0	0.00	9	69.03	69.10	-9	6,486	-0.14%
2023/11/10	1	67.20	0	0.00	67.80	1	6,399	0.02%
2023/11/09	0	0.00	4	67.05	67.10	-4	6,408	-0.06%
2023/11/08	6.2	68.10	0	0.00	67.60	6.2	6,440	0.10%
2023/11/07	2	67.10	1	67.90	67.80	1	6,406	0.02%
2023/11/06	2	67.10	2.3	67.74	67.90	-0.3	6,390	0.00%
2023/11/03	0	0.00	5	66.90	66.90	-5	6,306	-0.08%
2023/11/02	0	0.00	2	65.90	66.00	-2	6,288	-0.03%
2023/11/01	1	64.70	24	65.08	64.80	-23	6,320	-0.36%
2023/10/31	0	0.00	2	64.80	65.00	-2	6,313	-0.03%
2023/10/30	0.1	64.40	2	64.70	64.60	-1.9	6,366	-0.03%
2023/10/27	18.2	65.48	3	64.30	64.00	15.2	6,470	0.24%
2023/10/24	3	64.80	1	65.50	64.60	2	6,896	0.03%
2023/10/23	0	64.40	0	0.00	64.20	0	6,867	0.00%
2023/10/20	0	0.00	10	64.33	65.00	-10	6,837	-0.15%
2023/10/19	1	62.40	2	62.45	63.30	-1	6,849	-0.01%
2023/10/18	2	62.30	1	62.60	62.70	1	6,961	0.01%
2023/10/17	3	62.63	0	0.00	62.40	3	7,098	0.04%
2023/10/16	2	62.15	0	0.00	62.30	2	7,341	0.03%
2023/10/13	1	63.10	1.1	63.08	63.10	-0.1	7,398	0.00%
2023/10/12	5	62.00	1	62.10	62.40	4	7,422	0.05%
2023/10/11	0	0.00	0.1	62.20	61.80	-0.1	7,518	0.00%
2023/10/06	2	62.35	0	0.00	62.10	2	7,644	0.03%
2023/10/05	0	0.00	2	62.90	62.80	-2	7,650	-0.03%
2023/10/03	1	62.80	0	0.00	62.10	1	7,692	0.01%
2023/10/02	4	62.98	1	63.30	63.30	3	7,673	0.04%
2023/09/27	1	61.70	23	61.97	61.80	-22	7,733	-0.28%
2023/09/26	3	62.33	0	0.00	62.20	3	7,868	0.04%
2023/09/25	2	63.20	0	0.00	63.20	2	7,928	0.03%
2023/09/22	2.1	63.13	1	63.20	63.40	1.1	7,983	0.01%
2023/09/21	3	63.63	3	64.10	63.30	0	7,989	0.00%
2023/09/20	14	67.00	11	65.84	65.00	3	8,003	0.04%
2023/09/19	11	68.38	13	68.15	67.80	-2	7,885	-0.03%
2023/09/18	12	68.28	13	68.78	67.30	-1	7,881	-0.01%
2023/09/15	0	0.00	1	69.10	68.40	-1	7,932	-0.01%
2023/09/14	3	68.57	4	68.40	68.30	-1	8,033	-0.01%
2023/09/13	10.1	67.92	0	69.17	69.30	10.1	8,128	0.12%
2023/09/12	10	68.19	1	68.80	68.20	9	8,139	0.11%
2023/09/11	1	65.80	0	0.00	65.60	1	8,096	0.01%
2023/09/08	2	65.35	2	65.80	65.80	0	8,040	0.00%
2023/09/07	1	66.20	6	66.05	65.00	-5	8,038	-0.06%
2023/09/06	3	65.40	1	65.40	65.00	2	7,993	0.03%
2023/09/05	0	0.00	5	64.04	64.40	-5	7,953	-0.06%
2023/08/31	2	62.50	0	0.00	62.50	2	7,809	0.03%
2023/08/30	2	62.05	1	62.20	62.00	1	7,806	0.01%
2023/08/25	2	61.45	0	0.00	61.50	2	7,717	0.03%
2023/08/24	2	61.65	3.1	61.89	61.40	-1.1	7,713	-0.01%
2023/08/23	1	60.59	13	59.86	60.90	-12	7,717	-0.16%
2023/08/22	0	0.00	35	58.84	58.80	-35	7,816	-0.45%
2023/08/17	2	58.85	0	0.00	59.00	2	7,784	0.03%
2023/08/16	1	58.30	4	58.60	58.00	-3	7,780	-0.04%
2023/08/14	5	57.16	0	0.00	57.30	5	7,782	0.06%
2023/08/11	2	59.30	1	58.90	58.80	1	7,709	0.01%
2023/08/10	2	59.65	1	59.40	59.50	1	7,662	0.01%
2023/08/09	0	0.00	1	60.80	60.70	-1	7,615	-0.01%
2023/08/08	3	60.90	0	0.00	60.80	3	7,593	0.04%
2023/08/07	2	61.40	0	0.00	61.70	2	7,542	0.03%
2023/08/02	5	60.50	0	0.00	60.40	5	7,414	0.07%
2023/08/01	4	60.55	0	0.00	60.70	4	7,291	0.05%
2023/07/31	0	63.90	7	63.30	61.70	-7	7,170	-0.10%
2023/07/28	7	64.04	4	64.08	64.10	3	6,834	0.04%
2023/07/27	3	60.63	1	61.00	61.50	2	6,461	0.03%
2023/07/26	1	61.40	1	61.70	61.40	0	6,392	0.00%
2023/07/25	0	0.00	7	61.93	62.40	-7	6,388	-0.11%
2023/07/24	0	0.00	2	61.45	61.80	-2	6,360	-0.03%
2023/07/21	3	63.30	3	62.40	63.30	0	6,277	0.00%
2023/07/20	19	63.44	6	63.15	63.90	13	6,173	0.21%
2023/07/19	7	63.66	8	63.70	63.50	-1	6,018	-0.02%
2023/07/18	1	61.90	4	62.45	63.00	-3	5,804	-0.05%
2023/07/17	2	62.30	0	0.00	62.30	2	5,787	0.04%
2023/07/14	1	62.20	0	0.00	61.10	1	5,768	0.02%
2023/07/13	1	62.10	10	61.20	62.00	-9	5,679	-0.16%
2023/07/11	2	60.80	0	0.00	61.40	2	5,602	0.04%
2023/07/10	0	0.00	1	60.50	60.90	-1	5,564	-0.02%
2023/07/07	0	0.00	7	60.43	60.40	-7	5,564	-0.13%
2023/07/06	0	0.00	2	62.00	61.00	-2	5,565	-0.04%
2023/07/05	3	63.30	3	62.93	62.40	0	5,534	0.00%
2023/07/04	2	63.05	4	63.03	62.90	-2	5,450	-0.04%
2023/07/03	1	61.90	0	0.00	61.40	1	5,325	0.02%
2023/06/26	7	59.70	0	0.00	59.60	7	5,216	0.13%
2023/06/21	2	60.15	13	60.16	60.20	-11	5,152	-0.21%
2023/06/20	20	63.06	11	63.30	61.70	9	5,035	0.18%
2023/06/19	15	65.81	5	65.32	65.50	10	4,856	0.21%
2023/06/16	14	64.16	1	63.90	64.00	13	4,636	0.28%
2023/06/15	24	63.53	2	63.90	63.90	22	4,478	0.49%
2023/06/14	8	61.28	1	61.10	61.40	7	4,336	0.16%
2023/06/13	0	0.00	1.1	60.31	60.50	-1.1	4,458	-0.02%
2023/06/12	5.1	59.42	6	60.87	59.30	-1	4,532	-0.02%
2023/06/09	4	60.08	5	59.96	60.20	-1	4,588	-0.02%
2023/06/08	2	59.00	0	0.00	59.40	2	4,606	0.04%
2023/06/07	2	58.70	2	59.20	59.10	0	4,715	0.00%
2023/06/06	1	58.40	0	0.00	58.70	1	4,764	0.02%
2023/06/05	3	58.50	3	58.70	58.80	0	4,956	0.00%
2023/06/02	1	58.20	6	58.58	58.50	-5	5,141	-0.10%
2023/06/01	5	57.60	1	57.70	58.10	4	5,147	0.08%
2023/05/31	0	0.00	3	58.07	58.20	-3	5,204	-0.06%
2023/05/30	1	58.00	4	58.40	58.30	-3	5,186	-0.06%
2023/05/29	2	58.40	2	58.30	58.40	0	5,167	0.00%
2023/05/26	2	57.55	4	57.45	57.40	-2	5,104	-0.04%
2023/05/25	0	0.00	1.6	55.16	55.40	-1.6	4,929	-0.03%
2023/05/22	0	0.00	1	54.50	54.10	-1	4,965	-0.02%
2023/05/19	2	53.80	0.1	54.30	54.50	1.9	5,006	0.04%
2023/05/18	1	54.60	1	54.20	54.30	0	5,054	0.00%
2023/05/17	1	53.60	0	0.00	53.60	1	5,132	0.02%
2023/05/16	8	53.21	0	0.00	53.00	8	5,178	0.15%
2023/05/11	0	0.00	5.3	53.31	53.30	-5.3	5,274	-0.10%
2023/05/10	11	53.67	0	0.00	53.70	11	5,350	0.21%
2023/05/09	12	53.83	0	0.00	54.20	12	5,391	0.22%
2023/05/02	1	53.90	0	0.00	53.90	1	5,576	0.02%
2023/04/28	0	0.00	2	54.50	54.00	-2	5,670	-0.04%
2023/04/26	1	52.80	0	0.00	53.30	1	5,670	0.02%
2023/04/25	2	53.60	0	0.00	53.00	2	5,641	0.04%
2023/04/19	16	56.75	0	0.00	56.50	16	5,485	0.29%
2023/04/18	3	57.33	1	57.50	57.20	2	5,428	0.04%
2023/04/17	5	57.60	3	57.63	57.60	2	5,417	0.04%
2023/04/14	2	57.20	0	0.00	57.40	2	5,383	0.04%
2023/04/13	0	0.00	5	57.80	57.70	-5	5,332	-0.09%
2023/04/12	0	0.00	2	58.30	58.40	-2	5,311	-0.04%
2023/04/11	0	0.00	1	58.30	58.30	-1	5,258	-0.02%
2023/04/06	0	0.00	3	57.90	58.30	-3	5,139	-0.06%
2023/03/28	1	56.00	1	56.20	56.10	0	4,986	0.00%
2023/03/27	3	56.73	5	56.88	56.70	-2	4,901	-0.04%
2023/03/24	1	58.00	1	58.90	58.00	0	4,809	0.00%
2023/03/23	0	0.00	2	58.20	58.40	-2	4,764	-0.04%
2023/03/22	0	0.00	1	57.70	57.70	-1	4,696	-0.02%
2023/03/21	1	57.50	0	0.00	58.00	1	4,642	0.02%
2023/03/20	2	57.70	0	0.00	57.60	2	4,600	0.04%
2023/03/17	0	0.00	2	57.10	57.70	-2	4,536	-0.04%
2023/03/16	4	58.10	1	57.60	57.20	3	4,434	0.07%
2023/03/15	3	59.00	2	58.90	58.50	1	4,213	0.02%
2023/03/14	2	57.80	1	58.20	57.30	1	4,080	0.02%
2023/03/10	2	57.35	3	57.30	56.50	-1	3,845	-0.03%
2023/03/09	0	0.00	2	58.80	59.40	-2	3,717	-0.05%
2023/03/08	2	59.40	10	59.70	59.60	-8	3,611	-0.22%
2023/03/07	1	59.06	10	58.90	58.90	-9	3,442	-0.26%
2023/03/06	1	56.90	1	57.10	56.90	0	3,315	0.00%
2023/03/03	0	0.00	7	55.83	56.40	-7	3,276	-0.21%
2023/03/02	3	54.80	1	54.70	54.90	2	3,274	0.06%
2023/03/01	2	55.40	0	0.00	55.10	2	3,282	0.06%
2023/02/24	3	55.50	0	0.00	56.10	3	3,275	0.09%
2023/02/23	1	55.90	2	55.50	56.10	-1	3,201	-0.03%
2023/02/22	0	0.00	1	53.90	54.80	-1	3,171	-0.03%
2023/02/21	0	0.00	0.1	54.80	54.40	-0.1	3,187	0.00%
2023/02/20	1	54.70	0	0.00	54.80	1	3,236	0.03%
2023/02/17	0	0.00	3	55.07	55.00	-3	3,274	-0.09%
2023/02/16	3	54.13	0	0.00	54.30	3	3,295	0.09%
2023/02/15	5	54.36	0	0.00	54.30	5	3,415	0.15%
2023/02/14	0	55.90	0	0.00	55.90	0	3,387	0.00%
2023/02/13	0	0.00	6	55.85	55.90	-6	3,474	-0.17%
2023/02/09	0	0.00	2	56.10	56.00	-2	3,616	-0.06%
2023/02/08	0	0.00	4.1	56.01	56.10	-4.1	3,639	-0.11%
2023/02/07	9	55.92	1.1	56.15	56.40	7.9	3,581	0.22%
2023/02/02	0	0.00	7	54.76	54.70	-7	3,735	-0.19%
2023/01/31	2	52.90	0	0.00	52.70	2	3,740	0.05%
2023/01/30	2	52.60	3	52.87	53.00	-1	3,744	-0.03%
2023/01/17	1	51.20	0	0.00	51.10	1	3,697	0.03%
2023/01/10	0	0.00	4	50.90	50.80	-4	3,918	-0.10%
2023/01/09	1	51.40	0	0.00	50.90	1	3,945	0.03%
2022/12/28	4	48.55	0	0.00	48.20	4	4,116	0.10%
2022/12/26	0	0.00	1	49.40	49.55	-1	4,157	-0.02%
2022/12/13	0	0.00	5	49.90	50.20	-5	4,254	-0.12%
2022/12/06	1	51.40	0	0.00	50.60	1	4,321	0.02%
2022/12/01	0	0.00	2	50.50	50.30	-2	4,376	-0.05%
2022/11/28	2.1	50.00	0	0.00	49.65	2.1	4,372	0.05%
2022/11/24	1	49.70	4	49.18	49.25	-3	4,259	-0.07%
2022/11/23	0	0.00	1	50.10	50.10	-1	4,175	-0.02%
2022/11/18	0	0.00	5	50.10	50.10	-5	4,186	-0.12%
2022/11/17	4	50.00	0	0.00	50.30	4	4,147	0.10%
2022/11/16	10	49.70	2	49.68	50.00	8	4,132	0.19%
2022/11/14	0	0.00	9	48.62	48.70	-9	4,045	-0.22%
2022/11/11	2.1	47.78	7	48.24	48.35	-5	3,975	-0.12%
2022/11/10	1	46.40	0	0.00	46.75	1	3,816	0.03%
2022/11/09	2	46.28	2	46.15	46.15	0	3,794	0.00%
2022/11/08	0.1	45.20	0	0.00	45.30	0.1	3,716	0.00%
2022/11/07	0.1	44.70	0	0.00	44.85	0.1	3,619	0.00%
2022/11/04	5	44.50	0	0.00	44.65	5	3,607	0.14%
2022/11/03	0.1	43.95	0	0.00	44.00	0.1	3,581	0.00%
2022/11/01	0	0.00	10	43.75	43.95	-10	3,661	-0.27%
2022/10/31	0	0.00	1	42.10	41.85	-1	3,563	-0.03%
2022/10/28	3	42.43	2	42.50	41.65	1	3,615	0.03%
2022/10/25	1	40.15	0	0.00	39.75	1	3,551	0.03%
2022/10/24	0	0.00	1	39.80	39.70	-1	3,576	-0.03%
2022/10/21	0	0.00	2	39.00	38.70	-2	3,586	-0.06%
2022/10/20	3	38.18	0	0.00	38.85	3	3,572	0.08%
2022/10/18	1	39.90	3	41.05	40.15	-2	3,549	-0.06%
2022/10/14	7	40.25	6	39.93	40.70	1	3,541	0.03%
2022/10/13	0	0.00	1	40.15	38.50	-1	3,635	-0.03%
2022/10/12	3	40.35	15	40.63	40.15	-12	3,611	-0.33%
2022/10/11	9	42.55	1	41.80	41.00	8	3,652	0.22%
2022/10/07	5	44.20	0	0.00	44.25	5	3,672	0.14%
2022/10/06	1	43.60	1	43.95	44.15	0	3,702	0.00%
2022/10/05	1	44.05	2	44.40	43.60	-1	3,719	-0.03%
2022/10/03	1	43.10	0	0.00	42.50	1	3,799	0.03%
2022/09/28	5	40.10	0	0.00	39.40	5	3,851	0.13%
2022/09/26	1	41.80	1	41.75	40.65	0	3,860	0.00%
2022/09/22	0	0.00	0	42.75	43.80	0	3,907	0.00%
2022/09/21	0	0.00	0	44.00	43.20	0	3,920	0.00%
2022/09/19	0	0.00	0	44.90	44.00	0	3,970	0.00%
2022/09/15	0	0.00	0.1	46.80	46.10	-0.1	4,002	0.00%
2022/09/13	1	46.60	0	0.00	46.70	1	4,061	0.02%
2022/09/12	1	46.40	1	46.80	46.65	0	4,086	0.00%
2022/09/08	2	45.80	32	46.02	46.00	-30	4,072	-0.74%
2022/09/05	0	0.00	2	43.65	43.50	-2	4,158	-0.05%
2022/08/31	1	44.95	1	45.80	45.80	0	4,218	0.00%
2022/08/26	0	0.00	1	46.45	45.55	-1	4,283	-0.02%
2022/08/25	4	45.53	4	45.81	46.10	0	4,437	0.00%
2022/08/22	0	0.00	1.1	44.79	44.80	-1.1	4,663	-0.02%
2022/08/19	5.2	45.96	0	0.00	45.70	5.2	4,610	0.11%
2022/08/17	1	46.20	11	46.09	45.85	-10	4,553	-0.22%
2022/08/16	0	0.00	1	45.55	45.60	-1	4,514	-0.02%
2022/08/15	2	45.05	1.1	45.13	44.95	0.9	4,458	0.02%
2022/08/12	0	0.00	3	43.68	44.10	-3	4,395	-0.07%
2022/08/11	10	43.35	0	0.00	43.50	10	4,350	0.23%
2022/08/09	3	43.30	2	43.00	43.50	1	4,269	0.02%
2022/08/08	6	43.07	19	43.33	43.50	-13	4,212	-0.31%
2022/08/05	0	0.00	1	41.60	41.50	-1	4,074	-0.02%
2022/08/04	1	41.35	1	41.15	41.00	0	4,032	0.00%
2022/08/02	10	39.95	3.2	40.29	40.00	6.8	3,873	0.18%
2022/08/01	0	0.00	1	41.35	41.20	-1	3,837	-0.03%
2022/07/29	3	40.83	0	0.00	41.15	3	3,775	0.08%
2022/07/28	4	39.35	0	0.00	39.90	4	3,698	0.11%
2022/07/27	3	38.98	2	38.40	39.40	1	3,638	0.03%
2022/07/26	5	38.86	1	38.55	38.30	4	3,615	0.11%
2022/07/25	3	39.65	3	39.50	39.65	0	3,564	0.00%
2022/07/22	4	40.10	0	0.00	40.15	4	3,526	0.11%
2022/07/21	0	0.00	3	39.80	40.45	-3	3,515	-0.09%
2022/07/20	0	0.00	1	40.40	39.60	-1	3,490	-0.03%
2022/07/19	0	0.00	4	38.43	38.60	-4	3,402	-0.12%
2022/07/15	0	0.00	1	37.20	37.55	-1	3,286	-0.03%
2022/07/12	1	34.90	1	34.90	34.85	0	3,135	0.00%
2022/07/11	3	36.55	3	37.43	36.60	0	3,088	0.00%
2022/07/08	10	36.83	5	36.94	37.25	5	3,019	0.17%
2022/07/06	0.6	34.45	10	34.54	34.05	-9.4	2,969	-0.32%
2022/07/05	10	35.00	0	0.00	35.10	10	2,965	0.34%
2022/07/04	1	34.55	0	0.00	34.55	1	2,940	0.03%
2022/07/01	2	34.78	1	36.05	34.55	1	2,934	0.03%
2022/06/30	55.1	36.25	0	0.00	35.90	55.1	2,892	1.90%
2022/06/29	2	37.10	2	37.20	37.20	0	2,842	0.00%
2022/06/28	0.2	37.90	0	0.00	37.95	0.2	2,805	0.01%
2022/06/27	0.5	39.30	0	0.00	39.00	0.5	2,781	0.02%
2022/06/24	0	0.00	2	38.65	38.60	-2	2,734	-0.07%
2022/06/23	2	38.35	2	38.70	38.55	0	2,726	0.00%
2022/06/22	2	39.53	0	0.00	39.00	2	2,673	0.07%
2022/06/21	3	40.87	0	0.00	41.00	3	2,602	0.12%
2022/06/20	0.3	41.73	3	41.72	40.35	-2.7	2,576	-0.10%
2022/06/17	1.2	43.90	0	0.00	43.10	1.2	2,524	0.05%
2022/06/16	3	45.37	0	0.00	44.70	3	2,470	0.12%
2022/06/15	1	49.75	2	49.75	49.75	-1	2,387	-0.04%
2022/06/14	2	50.55	12	50.05	50.60	-10	2,348	-0.43%
2022/06/10	3	51.10	4	51.15	51.10	-1	2,266	-0.04%
2022/06/09	2	51.10	2	51.10	50.50	0	2,219	0.00%
2022/06/08	13	50.11	11.2	50.10	50.10	1.8	2,172	0.08%
2022/06/07	1	49.65	0	0.00	50.00	1	2,161	0.05%
2022/06/06	1	49.90	5	49.54	50.20	-4	2,140	-0.19%
2022/06/02	14	50.44	9	50.50	50.40	5	2,125	0.24%
2022/06/01	1	50.10	0	0.00	49.60	1	1,963	0.05%
2022/05/31	5	47.98	3	47.83	48.25	2	1,806	0.11%
2022/05/30	1	45.95	1	45.50	47.40	0	1,732	0.00%
2022/05/25	0	44.75	0	0.00	44.55	0	1,745	0.00%
2022/05/24	1	44.40	0	0.00	44.40	1	1,800	0.06%
2022/05/23	1	45.20	2	45.53	45.05	-1	1,811	-0.06%
2022/05/19	1	44.85	2	44.65	44.85	-1	1,872	-0.05%
2022/05/18	2	45.80	2	45.70	45.45	0	1,898	0.00%
2022/05/16	2	44.95	2	44.70	44.80	0	1,936	0.00%
2022/05/13	0	0.00	1	43.95	44.40	-1	1,953	-0.05%
2022/05/12	1	43.15	4	43.94	43.15	-3	1,991	-0.15%
2022/05/11	6	44.46	5	44.39	44.15	1	2,009	0.05%
2022/05/10	15	44.22	21	43.90	44.60	-6	2,093	-0.29%
2022/05/09	3	44.90	3	45.05	44.70	0	2,170	0.00%
2022/05/05	0	0.00	4	45.70	45.45	-4	2,198	-0.18%
2022/05/03	0	0.00	1	43.75	44.30	-1	2,239	-0.04%
2022/04/28	3	43.55	0	0.00	43.50	3	2,326	0.13%
2022/04/27	0	0.00	1	42.05	42.85	-1	2,343	-0.04%
2022/04/25	1	44.70	3	45.12	44.80	-2	2,317	-0.09%
2022/04/22	1	46.50	0	0.00	46.85	1	2,322	0.04%
2022/04/21	2	47.10	0	0.00	47.10	2	2,349	0.09%
2022/04/20	0	0.00	3	47.15	47.10	-3	2,418	-0.12%
2022/04/18	10	45.70	9	45.78	45.65	1	2,511	0.04%
2022/04/15	2	46.33	0	0.00	46.10	2	2,537	0.08%
2022/04/14	1	47.50	2	47.33	47.45	-1	2,570	-0.04%
2022/04/13	2	46.18	0	0.00	46.55	2	2,640	0.08%
2022/04/12	2	46.50	0	0.00	46.10	2	2,646	0.08%
2022/04/11	0	0.00	1	47.65	47.60	-1	2,621	-0.04%
2022/04/07	2	48.58	0	0.00	48.20	2	2,655	0.08%
2022/04/06	3	48.85	0	0.00	48.85	3	2,656	0.11%
2022/03/30	0	0.00	1	50.30	50.10	-1	2,714	-0.04%
2022/03/29	2	49.73	0	0.00	49.50	2	2,733	0.07%
2022/03/28	0.2	49.80	0	0.00	49.65	0.2	2,751	0.01%
2022/03/25	1.2	50.80	1	51.10	50.50	0.2	2,738	0.01%
2022/03/24	1	50.50	1	50.90	50.90	0	2,738	0.00%
2022/03/22	2	50.00	1	49.95	50.20	1	2,784	0.04%
2022/03/17	0	0.00	4	49.91	50.30	-4	2,898	-0.14%
2022/03/16	1	48.60	0	0.00	48.40	1	2,882	0.03%
2022/03/15	3	48.97	2	49.35	48.75	1	2,870	0.03%
2022/03/11	0	0.00	2	49.95	49.95	-2	2,991	-0.07%
2022/03/10	0	0.00	2	50.35	50.50	-2	3,021	-0.07%
2022/03/08	2	48.93	0	0.00	48.30	2	3,136	0.06%
2022/03/07	1	49.85	12	50.00	50.00	-11	3,153	-0.35%
2022/03/04	12	52.07	1	51.60	51.70	11	3,246	0.34%
2022/03/03	1	52.10	6	51.87	52.00	-5	3,297	-0.15%
2022/03/02	1	51.30	0	0.00	51.30	1	3,400	0.03%
2022/03/01	3	51.23	1	51.10	51.30	2	3,507	0.06%
2022/02/25	1	49.95	2	50.60	50.60	-1	3,573	-0.03%
2022/02/24	3	49.20	0	0.00	49.20	3	3,643	0.08%
2022/02/22	4	50.20	1	50.80	50.00	3	3,815	0.08%
2022/02/21	1	51.20	0	0.00	51.50	1	3,828	0.03%
2022/02/18	1	51.10	3	51.30	51.50	-2	3,877	-0.05%
2022/02/17	1	51.60	0	0.00	51.70	1	3,931	0.03%
2022/02/16	1	51.80	0	0.00	51.70	1	4,002	0.02%
2022/02/14	2	51.60	0	0.00	51.60	2	4,139	0.05%
2022/02/11	0	0.00	3	53.20	53.00	-3	4,157	-0.07%
2022/02/10	4	53.88	0	0.00	53.70	4	4,226	0.09%
2022/02/09	1	54.10	0	0.00	54.40	1	4,347	0.02%
2022/01/26	0	0.00	3	52.00	52.20	-3	4,650	-0.06%
2022/01/25	1	52.30	1	53.00	52.10	0	4,793	0.00%
2022/01/24	2	53.00	1	53.10	53.00	1	4,966	0.02%
2022/01/21	1	53.50	0	0.00	53.00	1	5,218	0.02%
2022/01/19	1	53.40	1	53.40	53.20	0	5,266	0.00%
2022/01/18	1	53.30	0	0.00	52.70	1	5,333	0.02%
2022/01/17	0	0.00	1	52.70	53.20	-1	5,378	-0.02%
2022/01/14	1	51.70	0	0.00	51.90	1	5,469	0.02%
2022/01/13	2	51.65	0	0.00	51.70	2	5,598	0.04%
2022/01/12	2	52.20	0	0.00	52.00	2	5,617	0.04%
2022/01/11	2	52.70	1	54.10	52.20	1	5,670	0.02%
2022/01/07	2	53.30	3.7	52.99	52.70	-1.7	5,829	-0.03%
2022/01/06	4	53.53	0	0.00	54.10	4	5,840	0.07%
2022/01/05	4	54.45	1	54.80	54.60	3	5,891	0.05%
2021/12/30	5	55.70	0	0.00	55.50	5	6,197	0.08%
2021/12/28	5	55.48	0	0.00	55.20	5	6,429	0.08%
2021/12/27	1	55.40	0	0.00	55.30	1	6,487	0.02%
2021/12/23	3	54.87	0	0.00	54.80	3	6,681	0.04%
2021/12/22	2	55.55	0	0.00	55.50	2	6,810	0.03%
2021/12/21	0	0.00	2	54.50	54.70	-2	6,856	-0.03%
2021/12/17	0	0.00	1	54.50	54.70	-1	7,216	-0.01%
2021/12/16	3	55.00	0	0.00	55.20	3	7,242	0.04%
2021/12/15	2	54.30	0	0.00	54.30	2	7,325	0.03%
2021/12/14	1	53.60	0	0.00	53.50	1	7,377	0.01%
2021/12/10	2	55.90	2.1	55.63	55.80	-0.1	7,661	0.00%
2021/12/09	1	55.80	1.2	56.06	55.70	-0.2	7,878	0.00%
2021/12/08	1	56.40	3	56.40	56.30	-2	7,967	-0.03%
2021/12/07	2	55.70	2	56.10	55.60	0	8,109	0.00%
2021/12/06	1	56.90	0	0.00	57.00	1	8,377	0.01%
2021/12/03	3	57.20	2	57.40	57.60	1	8,616	0.01%
2021/12/02	3	56.67	1	57.20	56.90	2	8,791	0.02%
2021/11/30	2	55.70	5	55.66	55.50	-3	9,265	-0.03%
2021/11/29	7	54.07	8	52.99	54.40	-1	9,701	-0.01%
2021/11/26	9	53.81	4	53.00	53.00	5	10,180	0.05%
2021/11/25	7	55.44	3	56.10	54.90	4	10,603	0.04%
2021/11/24	1	55.70	1	56.50	56.00	0	12,244	0.00%
2021/11/23	2	56.20	0	0.00	56.00	2	13,642	0.01%
2021/11/22	4	57.25	1	55.70	57.60	3	13,796	0.02%
2021/11/19	5	56.78	0	0.00	56.60	5	13,942	0.04%
2021/11/18	3	58.33	0	0.00	57.30	3	14,141	0.02%
2021/11/17	2	57.35	0	0.00	57.70	2	14,253	0.01%
2021/11/16	18	57.58	1	57.20	57.40	17	14,345	0.12%
2021/11/15	3	58.00	0	0.00	58.30	3	14,469	0.02%
2021/11/12	10	57.72	2	57.10	57.20	8	14,623	0.05%
2021/11/10	6	58.30	0	0.00	59.40	6	14,744	0.04%
2021/11/09	2	58.60	0	0.00	58.50	2	14,990	0.01%
2021/11/08	2	59.90	0	0.00	58.90	2	15,168	0.01%
2021/11/03	1	57.80	2	57.75	58.20	-1	15,291	-0.01%
2021/11/02	2	59.90	5	59.62	59.80	-3	15,548	-0.02%
2021/11/01	7	60.74	6	61.00	61.50	1	15,592	0.01%
2021/10/29	5	59.88	3.2	59.79	59.40	1.8	15,652	0.01%
2021/10/27	1	57.10	2	56.90	57.50	-1	16,604	-0.01%
2021/10/25	6.2	57.90	0	0.00	58.10	6.2	16,942	0.04%
2021/10/22	0	0.00	2	57.45	57.70	-2	17,212	-0.01%
2021/10/21	6	58.12	3	57.27	56.60	3	17,370	0.02%
2021/10/19	1	56.10	5	57.60	57.50	-4	17,857	-0.02%
2021/10/18	7	56.50	5	55.96	55.40	2	18,163	0.01%
2021/10/15	1	55.80	4	56.50	56.70	-3	18,840	-0.02%
2021/10/14	2	53.65	2	53.15	54.00	0	19,648	0.00%
2021/10/13	1	52.60	1	52.10	53.50	0	20,004	0.00%
2021/10/12	6	52.78	10	52.90	52.90	-4	20,096	-0.02%
2021/10/07	4	56.15	0	0.00	56.30	4	21,687	0.02%
2021/10/06	1	55.00	1	54.70	54.10	0	22,623	0.00%
2021/10/05	1	54.40	6	54.35	55.60	-5	22,723	-0.02%
2021/10/04	1	55.50	0	0.00	54.70	1	22,591	0.00%
2021/10/01	0	0.00	3.1	56.49	55.70	-3.1	22,740	-0.01%
2021/09/30	0	0.00	0	56.70	58.50	0	22,859	0.00%
2021/09/29	8	57.65	2	57.05	57.20	6	22,762	0.03%
2021/09/27	4	61.15	0	0.00	60.50	4	22,617	0.02%
2021/09/24	9	63.47	11	62.36	62.90	-2	22,495	-0.01%
2021/09/23	0	0.00	0.6	60.86	60.00	-0.6	22,317	0.00%
2021/09/22	5.1	59.70	6	60.35	59.60	-0.9	22,350	0.00%
2021/09/17	0.5	62.20	0	0.00	62.40	0.5	22,326	0.00%
2021/09/16	1	62.90	0.3	62.60	61.80	0.7	22,421	0.00%
2021/09/15	0	0.00	1.3	64.34	64.30	-1.3	22,291	-0.01%
2021/09/14	4	64.63	11	63.12	64.60	-7	22,151	-0.03%
2021/09/13	2	65.00	1	65.00	64.00	1	21,953	0.00%
2021/09/10	7	65.30	0	0.00	65.60	7	21,916	0.03%
2021/09/09	13.1	66.41	1	66.30	66.40	12.1	21,738	0.06%
2021/09/08	11	66.09	9	65.23	63.00	2	21,414	0.01%
2021/09/07	3	64.97	6	65.17	65.80	-3	21,179	-0.01%
2021/09/06	15	68.19	12	67.15	66.40	3	20,977	0.01%
2021/09/03	11	67.81	7	67.70	67.30	4	20,743	0.02%
2021/09/02	9	66.81	16	67.63	65.80	-7	20,805	-0.03%
2021/09/01	6	69.93	15	69.91	69.00	-9	20,307	-0.04%
2021/08/31	8	70.21	9.2	70.05	71.80	-1.2	19,856	-0.01%
2021/08/30	42	69.49	35.1	69.44	70.20	6.9	19,361	0.04%
2021/08/27	26.6	65.95	39.3	68.00	69.10	-12.7	17,627	-0.07%
2021/08/26	3	63.17	8	62.66	62.90	-5	16,152	-0.03%
2021/08/25	1	62.30	3	62.00	62.00	-2	15,912	-0.01%
2021/08/24	14	61.50	6.3	61.40	62.40	7.8	15,598	0.05%
2021/08/23	5.3	59.83	15	59.44	60.10	-9.8	15,377	-0.06%
2021/08/20	14	57.93	4	58.23	58.20	10	15,262	0.07%
2021/08/19	4	57.45	0	0.00	57.20	4	15,117	0.03%
2021/08/18	4	57.25	3	57.23	59.40	1	14,921	0.01%
2021/08/17	0	0.00	3	55.80	54.30	-3	14,733	-0.02%
2021/08/16	4	57.18	2	56.20	56.50	2	14,598	0.01%
2021/08/13	3	56.50	2	56.60	56.80	1	14,477	0.01%
2021/08/12	6	59.12	7	60.13	60.80	-1	14,211	-0.01%
2021/08/11	1	60.40	5	60.68	58.80	-4	13,972	-0.03%
2021/08/10	9	60.04	7	60.97	61.00	2	13,860	0.01%
2021/08/09	2	62.10	4	62.05	60.40	-2	13,700	-0.01%
2021/08/06	23.5	63.50	15.1	62.84	61.70	8.5	13,599	0.06%
2021/08/05	4	62.95	7	62.47	63.10	-3	13,217	-0.02%
2021/08/04	20	63.24	17	62.46	62.70	3	13,128	0.02%
2021/08/03	38	63.67	44	63.16	63.00	-6	12,951	-0.05%
2021/08/02	19.1	62.46	21	62.44	63.00	-2	12,488	-0.02%
2021/07/30	23	59.35	13	59.18	59.20	10	11,748	0.09%
2021/07/29	2	57.20	1	57.70	57.70	1	11,553	0.01%
2021/07/28	1	53.70	28	54.29	55.70	-27	11,426	-0.24%
2021/07/27	8	57.66	9	58.27	57.50	-1	11,225	-0.01%
2021/07/26	17	60.41	44	59.47	59.90	-27	11,074	-0.24%
2021/07/23	6	57.42	16	58.05	57.20	-10	10,768	-0.09%
2021/07/22	3	59.87	7	59.46	59.50	-4	10,663	-0.04%
2021/07/21	27	59.74	190	59.19	58.50	-163	10,434	-1.56%	大賣/鉅額交易
2021/07/20	22	57.25	35	57.55	58.30	-13	9,936	-0.13%
2021/07/19	1	54.70	15	55.32	54.40	-14	9,056	-0.15%
2021/07/16	0	0.00	5	51.90	53.30	-5	8,738	-0.06%
2021/07/15	8	52.46	13	52.77	52.40	-5	8,594	-0.06%
2021/07/14	47	55.52	54	55.11	55.90	-7	8,222	-0.09%
2021/07/13	25	51.65	39	52.03	52.10	-14	6,875	-0.20%
2021/07/12	9	47.90	0	0.00	48.15	9	5,872	0.15%
2021/07/09	1	47.05	6	46.85	46.90	-5	5,727	-0.09%
2021/07/08	22	47.78	18	46.86	46.85	4	5,860	0.07%
2021/07/07	4	46.93	0	0.00	47.00	4	5,729	0.07%
2021/07/06	2	46.05	2	45.90	45.75	0	5,640	0.00%
2021/07/05	1	45.35	0	0.00	45.95	1	5,715	0.02%
2021/07/02	5	44.40	1	45.15	45.20	4	5,800	0.07%
2021/06/29	2	44.70	0	0.00	44.50	2	5,939	0.03%
2021/06/28	1	45.75	0	0.00	46.00	1	5,891	0.02%
2021/06/25	0	0.00	2	46.05	45.80	-2	5,910	-0.03%
2021/06/24	2	44.63	5	44.48	44.30	-3	5,780	-0.05%
2021/06/23	1	44.70	0	0.00	44.50	1	5,913	0.02%
2021/06/18	1	44.20	0	0.00	44.50	1	5,988	0.02%
2021/06/17	1	43.70	0	0.00	44.10	1	6,047	0.02%
2021/06/15	0	0.00	1	44.15	43.85	-1	6,117	-0.02%
2021/06/11	7	44.06	6	44.12	44.20	1	6,144	0.02%
2021/06/10	24	45.58	23	45.79	44.50	1	6,097	0.02%
2021/06/09	2	43.75	0	0.00	44.20	2	5,872	0.03%
2021/06/08	0	0.00	20	43.70	44.10	-20	5,903	-0.34%
2021/06/02	1	42.50	0	0.00	42.55	1	6,102	0.02%
2021/06/01	3	42.80	0	0.00	42.80	3	6,152	0.05%
2021/05/31	0	0.00	5	42.65	42.50	-5	6,250	-0.08%
2021/05/28	0	0.00	8	42.45	42.55	-8	6,332	-0.13%
2021/05/17	1	35.40	0	0.00	36.15	1	7,924	0.01%
2021/05/14	0	0.00	1	38.40	38.55	-1	8,395	-0.01%
2021/05/13	4	37.81	0	0.00	38.35	4	9,064	0.04%
2021/05/12	6	39.38	1	39.95	38.40	5	9,528	0.05%
2021/05/11	3	41.45	5	40.00	40.55	-2	9,544	-0.02%
2021/05/07	1	41.20	0	0.00	42.55	1	9,559	0.01%
2021/05/06	2	42.00	0	0.00	40.90	2	9,609	0.02%
2021/05/05	5	42.20	0	0.00	42.00	5	9,654	0.05%
2021/05/04	20	42.70	0	0.00	42.95	20	9,828	0.20%
2021/05/03	0	0.00	5	44.95	44.70	-5	9,932	-0.05%
2021/04/29	0	0.00	1	47.25	47.20	-1	9,931	-0.01%
2021/04/28	8	47.42	14	47.76	48.00	-6	10,555	-0.06%
2021/04/27	6	47.21	3	47.82	47.25	3	10,606	0.03%
2021/04/26	14	47.43	35	47.89	47.90	-21	10,663	-0.20%
2021/04/23	0	0.00	0	45.00	46.00	0	10,433	0.00%
2021/04/21	0	0.00	1	46.45	46.10	-1	10,437	-0.01%
2021/04/20	1	46.20	0	0.00	46.05	1	10,472	0.01%
2021/04/19	0	0.00	3	45.25	45.35	-3	10,944	-0.03%
2021/04/16	2	45.10	0	45.25	45.05	2	11,042	0.02%
2021/04/14	0	0.00	0	44.05	44.05	0	11,015	0.00%
2021/04/09	0	0.00	18	46.34	46.70	-18	10,850	-0.17%
2021/04/08	2	46.78	0	0.00	46.75	2	10,773	0.02%
2021/04/07	1	46.05	16	46.76	46.70	-15	10,641	-0.14%
2021/04/06	0	0.00	7	45.50	45.70	-7	10,496	-0.07%
2021/04/01	1	44.90	5	44.89	44.90	-4	10,468	-0.04%
2021/03/31	2	45.20	4	45.38	45.00	-2	10,460	-0.02%
2021/03/30	3	45.38	4	45.40	45.35	-1	10,427	-0.01%
2021/03/29	5	45.94	0	0.00	45.85	5	10,330	0.05%
2021/03/26	7	46.02	2	46.48	45.90	5	10,305	0.05%
2021/03/25	0	0.00	9	45.22	45.20	-9	10,148	-0.09%
2021/03/24	6	44.86	0	0.00	44.60	6	10,119	0.06%
2021/03/23	9	45.33	5	45.24	45.20	4	10,091	0.04%
2021/03/22	1	44.90	3	44.67	45.10	-2	9,994	-0.02%
2021/03/19	1	44.00	0	0.00	44.05	1	9,966	0.01%
2021/03/18	0	44.49	3	44.47	44.35	-3	9,987	-0.03%
2021/03/16	4	44.15	5	43.83	43.80	-1	10,040	-0.01%
2021/03/15	1	44.00	0	0.00	43.85	1	10,186	0.01%
2021/03/12	2	44.23	1	44.65	44.25	1	10,161	0.01%
2021/03/11	5	43.85	1	44.05	44.15	4	10,189	0.04%
2021/03/10	1	42.85	0	0.00	42.80	1	10,170	0.01%
2021/03/09	1	42.00	10	42.25	42.45	-9	10,149	-0.09%
2021/03/04	1	44.30	1	44.50	43.60	0	10,221	0.00%
2021/03/03	16	45.05	0	0.00	44.80	16	10,155	0.16%
2021/03/02	15	46.26	0	0.00	45.50	15	10,088	0.15%
2021/02/26	5	45.78	1	46.00	45.90	4	10,030	0.04%
2021/02/25	5	45.80	4	45.36	45.35	1	10,222	0.01%
2021/02/24	1	45.60	0	0.00	45.60	1	10,283	0.01%
2021/02/23	18	46.89	10	46.34	46.15	8	10,120	0.08%
2021/02/22	18	45.90	0	0.00	46.80	18	9,978	0.18%
2021/02/19	18	46.14	8	46.05	46.15	10	9,808	0.10%
2021/02/18	2	47.85	0	0.00	47.50	2	9,634	0.02%
2021/02/17	8	48.93	9	48.74	49.00	-1	9,409	-0.01%
2021/02/05	19	47.73	27	47.78	47.55	-8	8,932	-0.09%
2021/02/04	21	46.84	29	47.42	47.80	-8	8,421	-0.09%
2021/02/03	19	45.24	55	45.37	45.70	-36	7,728	-0.47%
2021/02/02	30	43.44	1	43.00	43.60	29	7,246	0.40%
2021/02/01	0	0.00	1	41.00	41.60	-1	7,180	-0.01%
2021/01/29	5	43.30	12	42.58	41.65	-7	7,136	-0.10%
2021/01/28	13	43.85	5	43.00	42.80	8	7,095	0.11%
2021/01/27	1	44.30	6	44.51	44.25	-5	7,018	-0.07%
2021/01/26	21	43.82	31.3	44.44	43.80	-10.3	6,880	-0.15%
2021/01/25	11.3	43.58	45	43.62	43.80	-33.8	6,672	-0.51%
2021/01/22	1	40.80	31	42.19	42.20	-30	6,492	-0.46%
2021/01/21	52	42.59	90	43.16	41.60	-38	6,384	-0.60%
2021/01/20	3	41.67	3	41.15	42.00	0	5,695	0.00%
2021/01/19	4	41.40	0	0.00	40.95	4	5,494	0.07%
2021/01/18	16	39.69	0	0.00	40.25	16	5,361	0.30%
2021/01/15	5	40.05	1	40.15	39.90	4	5,287	0.08%
2021/01/14	2	40.75	3	40.77	40.75	-1	5,203	-0.02%
2021/01/13	1	40.30	3	40.43	40.40	-2	5,162	-0.04%
2021/01/12	63	40.97	50	41.61	40.35	13	5,046	0.26%
2021/01/11	17	39.35	19	39.94	40.35	-2	4,488	-0.04%
2021/01/08	1	39.20	0	0.00	38.55	1	4,357	0.02%
2021/01/07	1	38.65	0	0.00	38.90	1	4,347	0.02%
2021/01/06	0	0.00	6	39.25	38.95	-6	4,378	-0.14%
2021/01/05	31	39.89	2	39.78	39.75	29	4,303	0.67%
2021/01/04	10	38.80	12	38.98	39.00	-2	4,202	-0.05%
2020/12/31	0	0.00	6	38.50	38.65	-6	4,173	-0.14%
2020/12/29	10	38.10	0	0.00	38.05	10	4,152	0.24%
2020/12/28	1	38.50	2	38.55	38.55	-1	4,160	-0.02%
2020/12/25	0	0.00	30	38.19	38.45	-30	4,141	-0.72%
2020/12/24	4	37.94	0	0.00	37.90	4	4,155	0.10%
2020/12/23	2	37.50	0	0.00	37.50	2	4,149	0.05%
2020/12/22	1	37.10	0	0.00	37.10	1	4,176	0.02%
2020/12/21	1	38.00	1	38.00	37.90	0	4,174	0.00%
2020/12/18	1	37.90	65	37.80	37.90	-64	4,163	-1.54%
2020/12/16	5	38.65	3	38.80	38.65	2	4,164	0.05%
2020/12/15	1	38.50	0	0.00	38.15	1	4,202	0.02%
2020/12/14	11	39.33	0	0.00	39.50	11	4,167	0.26%
2020/12/11	12	39.25	28	40.23	39.45	-16	4,307	-0.37%
2020/12/10	101	40.52	0	0.00	40.10	101	4,403	2.29%	大買/鉅額交易
2020/12/09	51	39.97	64	40.51	41.05	-13	4,306	-0.30%
2020/12/08	2	39.15	6	39.46	39.00	-4	4,136	-0.10%
2020/12/07	8	39.30	3	39.10	39.50	5	4,081	0.12%
2020/12/04	24	38.17	52.1	38.64	38.85	-28.1	3,990	-0.70%
2020/12/03	17	37.95	3	38.35	37.90	14	3,969	0.35%
2020/12/02	3	38.78	72	38.42	38.40	-69	3,929	-1.76%
2020/12/01	5.1	37.58	0	0.00	38.40	5.1	3,859	0.13%
2020/11/30	9	37.93	1	38.15	37.35	8	3,775	0.21%
2020/11/27	0	0.00	2	37.00	37.15	-2	3,702	-0.05%
2020/11/26	5	36.95	0	0.00	37.00	5	3,677	0.14%
2020/11/25	18	36.70	0	0.00	36.80	18	3,678	0.49%
2020/11/24	89	37.85	25	37.35	37.40	64	3,630	1.76%
2020/11/23	5	35.67	7	36.06	37.10	-2	3,319	-0.06%
2020/11/19	0	0.00	2	34.85	34.85	-2	3,193	-0.06%
2020/11/17	2	35.35	1	35.45	35.35	1	3,246	0.03%
2020/11/16	3	35.17	0	0.00	35.15	3	3,318	0.09%
2020/11/13	1	34.70	0	0.00	34.80	1	3,385	0.03%
2020/11/11	0	0.00	1	34.65	34.75	-1	3,532	-0.03%
2020/11/10	0	0.00	9	34.60	34.60	-9	3,568	-0.25%
2020/11/09	1	34.45	0	0.00	34.80	1	3,603	0.03%
2020/11/06	1	33.95	3	34.08	33.95	-2	3,620	-0.06%
2020/11/05	3	33.95	0	0.00	34.00	3	3,702	0.08%
2020/11/02	2	32.90	0	0.00	32.95	2	3,984	0.05%
2020/10/30	3	33.85	0	0.00	33.35	3	4,038	0.07%
2020/10/29	4	33.85	0	0.00	34.10	4	4,100	0.10%
2020/10/28	2	34.40	1	34.70	34.30	1	4,352	0.02%
2020/10/27	1	34.65	1	34.00	34.65	0	4,642	0.00%
2020/10/26	0	0.00	1	34.55	34.25	-1	4,662	-0.02%
2020/10/21	1	34.00	0	0.00	33.95	1	4,887	0.02%
2020/10/14	0	0.00	1	34.40	34.40	-1	5,048	-0.02%
2020/10/05	0	0.00	2	33.10	33.10	-2	5,263	-0.04%
2020/09/24	2	32.00	0	0.00	31.80	2	5,502	0.04%
2020/09/21	1	33.60	0	0.00	33.40	1	5,656	0.02%
2020/09/15	2	34.20	1	34.05	34.95	1	5,436	0.02%
2020/09/14	0	0.00	1	32.95	33.00	-1	5,267	-0.02%
2020/09/08	0	0.00	2	32.95	33.05	-2	5,419	-0.04%
2020/09/07	12	32.51	0	0.00	32.35	12	5,447	0.22%
2020/09/04	1	32.40	3	32.60	32.75	-2	5,569	-0.04%
2020/09/03	1	33.00	0	0.00	33.05	1	5,579	0.02%
2020/08/31	20	32.83	0	0.00	32.75	20	5,688	0.35%
2020/08/28	2	33.20	1	33.30	33.35	1	5,865	0.02%
2020/08/25	1	32.40	0	0.00	32.65	1	5,890	0.02%
2020/08/24	1	32.20	1	32.05	32.15	0	5,881	0.00%
2020/08/21	0	0.00	1	32.20	32.70	-1	5,853	-0.02%
2020/08/20	6	31.78	31	32.25	32.25	-25	5,848	-0.43%
2020/08/19	3	33.75	0	0.00	33.75	3	5,801	0.05%
2020/08/18	31	34.09	0	0.00	33.95	31	5,846	0.53%
2020/08/14	31	34.20	0	0.00	34.80	31	5,708	0.54%
2020/08/13	4	34.35	1	34.95	34.30	3	5,671	0.05%
2020/08/11	4	34.63	1	34.75	34.80	3	5,583	0.05%
2020/08/10	4	35.73	2	36.23	35.30	2	5,515	0.04%
2020/08/07	5	35.18	3	35.43	35.45	2	5,450	0.04%
2020/08/06	3	35.60	15	35.40	35.90	-12	5,404	-0.22%
2020/08/05	2	36.73	1	36.80	36.70	1	5,255	0.02%
2020/08/04	0	0.00	7	36.46	36.75	-7	5,218	-0.13%
2020/08/03	16	36.35	26	36.14	36.45	-10	5,143	-0.19%
2020/07/31	23	34.52	60	34.83	34.95	-37	4,912	-0.75%
2020/07/30	1	31.85	0	0.00	32.30	1	4,610	0.02%
2020/07/28	10	30.48	1	31.75	30.15	9	4,768	0.19%
2020/07/27	23	32.61	0	0.00	32.25	23	4,685	0.49%
2020/07/24	5	32.45	1	31.95	32.25	4	4,558	0.09%
2020/07/23	1	31.60	0	0.00	31.80	1	4,428	0.02%
2020/07/22	2	31.20	0	0.00	31.15	2	4,416	0.05%
2020/07/20	0	0.00	1	30.35	30.55	-1	4,428	-0.02%
2020/07/17	1	30.65	0	0.00	30.50	1	4,447	0.02%
2020/07/16	14	31.08	0	0.00	31.00	14	4,482	0.31%
2020/07/15	11	31.17	0	0.00	31.40	11	4,523	0.24%
2020/07/14	21	31.99	3	31.92	32.00	18	4,624	0.39%
2020/07/10	3	30.35	2	30.28	30.30	1	4,574	0.02%
2020/07/09	5	31.58	0	0.00	31.40	5	4,498	0.11%
2020/07/08	4	31.95	0	0.00	32.15	4	4,445	0.09%
2020/07/07	2	32.53	0.1	32.70	32.80	1.9	4,418	0.04%
2020/07/06	2	32.70	13	32.70	32.65	-11	4,426	-0.25%
2020/07/03	2	32.33	2	32.60	32.30	0	4,460	0.00%
2020/07/02	1	32.25	2	32.88	32.75	-1	4,493	-0.02%
2020/07/01	3	32.30	1	31.95	32.20	2	4,460	0.04%
2020/06/30	4	31.38	0	0.00	31.80	4	4,413	0.09%
2020/06/29	5	30.82	0	0.00	31.00	5	4,362	0.11%
2020/06/24	7	30.82	0	0.00	30.85	7	4,376	0.16%
2020/06/23	7	30.81	2	30.80	30.85	5	4,435	0.11%
2020/06/22	1	30.65	0	0.00	30.80	1	4,451	0.02%
2020/06/19	2	30.73	2	30.58	30.35	0	4,535	0.00%
2020/06/18	0	0.00	1	30.35	30.30	-1	4,557	-0.02%
2020/06/16	0	0.00	8	30.88	30.70	-8	4,530	-0.18%
2020/06/15	2	30.90	3	31.25	30.70	-1	4,577	-0.02%
2020/06/12	6	29.27	0	0.00	30.45	6	4,497	0.13%
2020/06/11	0	0.00	6	29.80	29.60	-6	4,459	-0.13%
2020/06/08	2	30.78	0	0.00	30.65	2	4,503	0.04%
2020/06/05	0	0.00	2	30.53	30.65	-2	4,431	-0.05%
2020/06/04	0	0.00	4	30.50	30.55	-4	4,420	-0.09%
2020/06/02	2	28.75	0	0.00	28.75	2	4,183	0.05%
2020/05/28	1	28.90	2	28.75	28.30	-1	4,255	-0.02%
2020/05/26	1	28.95	2	29.05	28.95	-1	4,241	-0.02%
2020/05/25	11	28.96	8	28.86	29.35	3	4,181	0.07%
2020/05/22	2	28.15	1	28.15	28.05	1	4,050	0.02%
2020/05/15	2	27.15	2	27.15	27.15	0	3,946	0.00%
2020/05/13	2	27.75	0	0.00	28.10	2	3,902	0.05%
2020/05/12	0	0.00	2	28.00	27.75	-2	3,890	-0.05%
2020/05/11	2	28.18	0	0.00	28.15	2	3,897	0.05%
2020/05/08	0	0.00	1	28.10	28.05	-1	3,872	-0.03%
2020/05/07	5	27.92	0	0.00	28.10	5	3,859	0.13%
2020/05/06	3	27.77	1	27.95	27.80	2	3,840	0.05%
2020/05/05	3	28.25	6	27.88	27.85	-3	3,815	-0.08%
2020/05/04	1	27.20	16	26.73	27.35	-15	3,726	-0.40%
2020/04/30	4	26.30	2	26.18	26.35	2	3,590	0.06%
2020/04/29	4	25.80	0	0.00	25.75	4	3,554	0.11%
2020/04/28	0	0.00	1	25.60	25.85	-1	3,526	-0.03%
2020/04/24	3	25.53	0	0.00	25.50	3	3,513	0.09%
2020/04/23	1	25.40	2	25.40	25.55	-1	3,487	-0.03%
2020/04/22	2	24.83	0	0.00	25.10	2	3,449	0.06%
2020/04/21	5	25.03	0	0.00	24.85	5	3,421	0.15%
2020/04/20	3	25.67	15	25.90	25.90	-12	3,365	-0.36%
2020/04/17	8	25.49	7	25.62	25.25	1	3,304	0.03%
2020/04/16	0	0.00	1	24.65	24.70	-1	3,136	-0.03%
2020/04/15	1	24.65	2	24.60	24.55	-1	3,114	-0.03%
2020/04/14	13	24.21	0	0.00	24.40	13	3,060	0.42%
2020/04/13	4	24.15	3	24.18	23.85	1	3,036	0.03%
2020/04/10	5	24.50	0	0.00	24.20	5	3,026	0.17%
2020/04/09	1	24.05	0	0.00	23.95	1	2,994	0.03%
2020/04/07	6	22.15	0	0.00	22.40	6	2,906	0.21%
2020/03/31	0	0.00	1	20.85	20.85	-1	2,757	-0.04%
2020/03/30	1	20.35	0	0.00	20.50	1	2,727	0.04%
2020/03/25	14	21.15	13	21.13	20.90	1	2,754	0.04%
2020/03/20	0	0.00	1	20.00	20.50	-1	2,836	-0.04%
2020/03/19	3	18.97	0	0.00	18.90	3	2,825	0.11%
2020/03/16	12	23.50	11	23.10	22.35	1	2,763	0.04%
2020/03/12	1	25.65	0	0.00	25.10	1	2,557	0.04%
2020/03/09	3	26.62	0	0.00	26.45	3	2,406	0.12%
2020/03/06	2	27.50	0	0.00	27.40	2	2,342	0.09%
2020/03/05	6	27.78	4	27.85	27.30	2	2,300	0.09%
2020/03/02	2	26.00	40	25.70	26.10	-38	2,165	-1.75%
2020/02/27	0	0.00	5	27.00	26.40	-5	2,173	-0.23%
2020/02/26	1	27.35	0	0.00	27.40	1	2,128	0.05%
2020/02/10	5	26.40	0	0.00	26.45	5	1,929	0.26%
2020/01/30	2	28.05	0	0.00	27.20	2	1,937	0.10%
2020/01/09	4	29.25	0	0.00	29.20	4	1,932	0.21%
2020/01/03	0	0.00	1	30.95	30.40	-1	1,868	-0.05%
2020/01/02	1	31.45	0	0.00	31.45	1	1,822	0.05%
2019/12/25	0	0.00	1	30.75	30.55	-1	1,689	-0.06%
2019/12/20	7	30.89	2	31.03	30.70	5	1,624	0.31%
2019/12/19	0	0.00	1	30.50	30.05	-1	1,510	-0.07%
2019/12/18	0	0.00	4	30.35	30.10	-4	1,458	-0.27%
2019/12/17	13	29.45	4	29.90	30.20	9	1,402	0.64%
2019/12/16	10	29.20	6	29.10	29.05	4	1,370	0.29%
2019/12/13	23	28.98	7	29.14	28.65	16	1,375	1.16%
2019/12/02	3	27.45	0	0.00	27.45	3	1,287	0.23%
2019/11/27	3	28.10	0	0.00	28.05	3	1,343	0.22%
2019/11/19	2	28.30	0	0.00	28.30	2	1,351	0.15%
2019/11/14	0	0.00	1	27.50	27.45	-1	1,409	-0.07%
2019/11/11	0	0.00	1	27.50	27.35	-1	1,445	-0.07%
2019/11/08	1	27.65	1	27.65	27.75	0	1,446	0.00%
2019/11/06	1	28.65	0	0.00	28.35	1	1,440	0.07%
2019/10/29	7	28.64	9	29.02	28.65	-2	1,472	-0.14%
2019/10/28	0	0.00	1	28.30	28.50	-1	1,396	-0.07%
2019/10/25	20	28.03	0	0.00	27.90	20	1,398	1.43%
2019/10/23	0	0.00	2	27.90	27.75	-2	1,428	-0.14%
2019/10/22	1	27.70	0	0.00	27.70	1	1,493	0.07%
2019/10/15	2	27.70	0	0.00	27.65	2	1,590	0.13%
2019/10/14	1	27.65	0	0.00	27.60	1	1,603	0.06%
2019/09/23	2	28.90	0	0.00	28.85	2	1,670	0.12%
2019/09/19	8	28.80	7	29.07	28.60	1	1,695	0.06%
2019/09/18	1	28.05	7	27.92	28.25	-6	1,605	-0.37%
2019/08/21	1	28.05	0	0.00	28.05	1	1,543	0.06%
2019/07/24	0	0.00	2	31.90	31.55	-2	1,488	-0.13%
2019/07/15	0	0.00	1	29.75	29.75	-1	1,707	-0.06%
2019/07/04	3	29.03	0	0.00	29.10	3	2,436	0.12%
2019/07/03	3	29.07	0	0.00	29.10	3	2,615	0.11%
2019/07/01	1	29.25	0	0.00	29.40	1	2,727	0.04%
2019/06/20	0	0.00	1	27.80	27.90	-1	2,736	-0.04%
2019/06/12	1	27.45	0	0.00	27.80	1	2,829	0.04%
2019/05/20	2	26.95	0	0.00	26.95	2	3,191	0.06%
2019/05/09	2	29.30	1	29.75	29.35	1	3,345	0.03%
2019/05/07	0	0.00	2	30.85	30.75	-2	3,466	-0.06%
2019/05/06	2	30.55	0	0.00	30.50	2	3,521	0.06%
2019/04/26	4	31.93	0	0.00	31.65	4	3,505	0.11%
2019/04/24	1	32.00	2	32.95	32.00	-1	3,463	-0.03%
2019/04/23	3	32.30	2	32.15	32.50	1	3,400	0.03%
2019/04/22	1	32.55	0	0.00	32.75	1	3,333	0.03%
2019/04/18	0	0.00	1	30.80	30.90	-1	3,215	-0.03%
2019/04/17	2	32.23	1	32.15	32.00	1	3,118	0.03%
2019/04/16	2	32.00	1	32.00	32.35	1	3,065	0.03%
2019/04/15	0	0.00	1	32.30	32.00	-1	3,012	-0.03%
2019/04/12	1	31.00	0	0.00	30.85	1	2,884	0.03%
2019/04/11	0	0.00	1	30.30	30.20	-1	2,805	-0.04%
2019/04/10	16	31.04	18	31.13	31.40	-2	2,672	-0.07%
2019/04/09	1	29.80	2	31.40	31.40	-1	2,513	-0.04%
2019/04/03	0	0.00	1	29.35	29.50	-1	2,276	-0.04%
2019/03/28	1	28.50	0	0.00	28.40	1	2,184	0.05%
2019/03/22	0	0.00	1	29.75	29.95	-1	2,122	-0.05%
2019/03/21	0	0.00	1	29.10	29.20	-1	2,059	-0.05%
2019/03/20	2	28.90	0	0.00	28.95	2	2,060	0.10%
2019/03/12	2	29.05	2	29.50	29.60	0	2,197	0.00%
2019/03/05	0	0.00	1	30.30	30.10	-1	2,285	-0.04%
2019/03/04	5	30.00	0	0.00	30.30	5	2,234	0.22%
2019/02/25	2	30.00	0	0.00	30.00	2	2,123	0.09%
2019/02/18	0	0.00	1	29.05	29.55	-1	2,182	-0.05%
2019/02/13	0	0.00	3	29.05	29.00	-3	2,299	-0.13%
2019/01/30	2	29.60	0	0.00	29.75	2	2,234	0.09%
2019/01/28	2	29.45	2	30.00	29.65	0	2,166	0.00%
2019/01/25	0	0.00	4	28.70	28.90	-4	2,112	-0.19%
2019/01/22	4	28.19	0	0.00	28.30	4	2,150	0.19%
2019/01/16	0	0.00	1	26.80	27.05	-1	2,355	-0.04%
2019/01/11	1	26.90	0	0.00	26.90	1	2,483	0.04%
2019/01/04	1	25.55	0	0.00	25.35	1	2,674	0.04%
2018/12/24	2	26.25	0	0.00	26.40	2	2,762	0.07%
2018/12/12	1	27.35	0	0.00	27.50	1	2,866	0.03%
2018/12/07	3	27.45	0	0.00	27.50	3	2,923	0.10%
2018/12/05	2	29.15	0	0.00	28.95	2	2,870	0.07%
2018/12/04	2	30.70	0	0.00	30.50	2	2,815	0.07%
2018/12/03	0	0.00	1	30.35	30.65	-1	2,805	-0.04%
2018/11/29	0	0.00	2	30.00	30.05	-2	2,762	-0.07%
2018/11/22	2	29.50	0	0.00	29.20	2	2,811	0.07%
2018/11/21	0	0.00	2	30.30	30.30	-2	2,803	-0.07%
2018/11/20	2	29.65	0	0.00	29.30	2	2,757	0.07%
2018/11/19	0	0.00	2	30.05	30.15	-2	2,732	-0.07%
2018/11/16	2	29.60	2.3	30.10	29.70	-0.3	2,738	-0.01%
2018/11/15	2	29.50	5	29.80	29.90	-3	2,759	-0.11%
2018/11/14	8	29.56	0	0.00	29.80	8	2,760	0.29%
2018/11/13	12	28.67	4	28.66	29.40	8	2,715	0.29%
2018/11/12	0	0.00	2	28.55	28.95	-2	2,678	-0.07%
2018/11/09	3	28.05	0	0.00	28.20	3	2,660	0.11%
2018/11/08	0	0.00	1	28.35	28.05	-1	2,705	-0.04%
2018/11/06	1	27.30	0	0.00	26.50	1	2,798	0.04%
2018/11/02	2	28.00	0	0.00	27.80	2	3,017	0.07%
2018/11/01	0	0.00	2	27.50	27.70	-2	2,999	-0.07%
2018/10/31	2	26.30	0	0.00	26.85	2	3,011	0.07%
2018/10/30	0	0.00	4	25.65	26.05	-4	3,012	-0.13%
2018/10/29	4	24.88	0	0.00	25.15	4	3,036	0.13%
2018/10/15	4	28.89	0	0.00	28.90	4	2,968	0.13%
2018/10/12	7	27.90	6	28.85	28.85	1	2,954	0.03%
2018/10/11	4	30.00	0	0.00	30.00	4	2,835	0.14%
2018/10/09	0	0.00	4	33.28	33.30	-4	2,863	-0.14%
2018/10/05	6	34.64	0	0.00	34.40	6	2,951	0.20%
2018/09/26	0	0.00	1	37.95	37.45	-1	3,043	-0.03%
2018/09/25	1	37.65	2	37.10	37.45	-1	3,050	-0.03%
2018/09/21	11	38.27	9	37.77	37.55	2	3,052	0.07%
2018/09/11	0	0.00	1	36.30	36.45	-1	3,072	-0.03%
2018/09/07	0	0.00	2	39.10	37.20	-2	3,065	-0.07%
2018/09/06	0	0.00	1	38.90	38.85	-1	3,075	-0.03%
2018/09/05	0	0.00	2	38.90	38.90	-2	3,086	-0.06%
2018/09/04	8	38.18	7	38.80	38.80	1	3,099	0.03%
2018/09/03	1	38.45	0	0.00	38.20	1	3,120	0.03%
2018/08/30	0	0.00	4	37.55	37.45	-4	3,103	-0.13%
2018/08/28	0	0.00	2	37.25	37.10	-2	3,120	-0.06%
2018/08/23	0	0.00	2	35.85	35.30	-2	3,249	-0.06%
2018/08/21	1	37.90	0	0.00	38.15	1	3,266	0.03%
2018/08/20	7	37.37	0	0.00	37.40	7	3,277	0.21%
2018/08/17	2	37.75	0	0.00	37.50	2	3,314	0.06%
2018/08/15	1	38.55	1	38.60	38.45	0	3,311	0.00%
2018/08/14	1	39.90	2	40.30	39.75	-1	3,271	-0.03%
2018/08/13	10	39.80	8	39.96	39.90	2	3,238	0.06%
2018/08/10	2	40.13	35	39.63	39.70	-33	3,135	-1.05%
2018/08/08	5	38.45	5	38.45	38.50	0	2,928	0.00%
2018/08/01	5	38.15	0	0.00	38.25	5	2,902	0.17%
2018/07/20	0	0.00	4	36.65	36.55	-4	2,849	-0.14%
2018/07/17	1	36.55	5	36.23	36.20	-4	2,835	-0.14%
2018/07/16	6	34.17	1	35.80	35.65	5	2,794	0.18%
2018/07/13	0	0.00	4	34.15	34.20	-4	2,761	-0.14%
2018/07/10	7	32.63	0	0.00	32.65	7	2,934	0.24%
2018/07/04	0	0.00	1	34.00	34.00	-1	3,008	-0.03%
2018/07/03	4	33.10	0	0.00	33.15	4	3,075	0.13%
2018/07/02	10	33.80	0	0.00	33.60	10	3,092	0.32%
2018/06/29	1	33.90	0	0.00	33.75	1	3,098	0.03%
2018/06/27	2	33.95	1	33.80	34.00	1	3,144	0.03%
2018/06/26	0	0.00	5	34.02	34.15	-5	3,138	-0.16%
2018/06/25	1	34.00	0	0.00	34.25	1	3,128	0.03%
2018/06/22	10	34.80	0	0.00	34.20	10	3,145	0.32%
2018/06/21	11	34.88	0	0.00	34.85	11	3,123	0.35%
2018/06/20	2	35.18	0	0.00	34.85	2	3,130	0.06%
2018/06/14	3	36.90	0	0.00	36.65	3	3,205	0.09%
2018/06/12	6	36.75	0	0.00	36.80	6	3,267	0.18%
2018/06/08	10	35.80	0	0.00	35.80	10	3,497	0.29%
2018/06/06	0	0.00	1	35.90	35.55	-1	3,846	-0.03%
2018/06/05	5	36.10	0	0.00	35.75	5	4,042	0.12%
2018/05/31	1	35.00	0	0.00	34.65	1	4,042	0.02%
2018/05/28	1	35.95	0	0.00	35.95	1	3,970	0.03%
2018/05/15	2	35.00	0	0.00	35.00	2	4,536	0.04%
2018/05/08	5	33.70	0	0.00	34.20	5	4,781	0.10%
2018/05/07	15	33.48	0	0.00	33.90	15	4,826	0.31%
2018/05/03	4	32.65	0	0.00	32.55	4	4,823	0.08%
2018/04/26	10	32.70	0	0.00	33.00	10	5,269	0.19%
2018/04/24	1	33.05	0	0.00	32.85	1	6,222	0.02%
2018/04/23	0	0.00	1	34.00	34.00	-1	6,272	-0.02%
2018/04/20	20	36.38	0	0.00	35.65	20	6,335	0.32%
2018/04/18	8	36.09	3	36.55	36.20	5	6,525	0.08%
2018/04/16	4	35.00	0	0.00	35.00	4	6,590	0.06%
2018/04/13	5	36.95	0	0.00	36.20	5	6,749	0.07%
2018/04/11	5	37.70	23	38.20	37.50	-18	6,797	-0.26%
2018/04/03	15	37.90	0	0.00	38.05	15	6,799	0.22%
2018/03/28	30	37.92	0	0.00	37.55	30	7,406	0.41%
2018/03/27	0	0.00	1	38.80	37.85	-1	7,408	-0.01%
2018/03/22	0	0.00	1	38.00	37.85	-1	7,406	-0.01%
2018/03/19	3	37.77	0	0.00	37.80	3	7,400	0.04%
2018/03/15	0	0.00	3	38.97	39.10	-3	7,429	-0.04%
2018/03/14	1	40.00	4	39.58	39.80	-3	7,379	-0.04%
2018/03/13	0	38.65	0.2	38.65	38.80	-0.2	7,255	0.00%
2018/03/12	2	37.70	0	0.00	37.95	2	7,125	0.03%
2018/03/09	2	36.90	1	37.40	37.15	1	6,989	0.01%
2018/03/08	1	35.80	2	35.90	35.95	-1	6,904	-0.01%
2018/02/21	0	0.00	6	33.70	34.95	-6	8,019	-0.07%
2018/02/12	6	32.05	0	0.00	32.10	6	8,202	0.07%
2018/02/08	4	34.15	0	0.00	33.40	4	8,495	0.05%
2018/02/07	0	0.00	15	35.54	35.00	-15	8,611	-0.17%
2018/02/06	74	35.78	0	0.00	34.30	74	8,842	0.84%
2018/02/05	3	36.00	1	36.35	37.50	2	8,928	0.02%
2018/02/02	7	36.85	3	37.27	37.25	4	9,186	0.04%
2018/02/01	1	37.75	12.2	37.96	37.70	-11.2	9,589	-0.12%
2018/01/31	14	37.00	5	38.15	38.35	9	9,867	0.09%
2018/01/30	10	38.85	10	38.70	37.90	0	9,838	0.00%
2018/01/29	0	0.00	5	38.74	38.95	-5	9,850	-0.05%
2018/01/26	2	38.70	0	0.00	38.90	2	9,919	0.02%
2018/01/25	0	0.00	5	39.26	38.45	-5	10,086	-0.05%
2018/01/24	15	39.20	27	39.01	39.45	-12	10,143	-0.12%
2018/01/23	2	38.75	24	38.77	38.60	-22	10,065	-0.22%
2018/01/22	0	0.00	1	39.05	39.45	-1	9,953	-0.01%
2018/01/19	1	41.05	2	41.83	40.05	-1	9,770	-0.01%
2018/01/17	3	40.50	3	39.85	39.85	0	8,799	0.00%
2018/01/16	0	0.00	2	41.15	41.00	-2	8,745	-0.02%
2018/01/12	3	40.93	5	40.55	40.50	-2	8,620	-0.02%
2018/01/11	2	40.40	1	40.25	41.25	1	8,492	0.01%
2018/01/10	1	39.50	3	39.82	39.70	-2	8,375	-0.02%
2018/01/09	2	40.98	8	40.44	39.80	-6	8,309	-0.07%
2018/01/08	12	38.95	10	38.95	39.00	2	8,051	0.02%
2018/01/05	2	38.10	0	0.00	38.15	2	7,944	0.03%
2018/01/04	3	38.58	2	39.00	38.10	1	7,971	0.01%
2018/01/02	3	37.75	0	0.00	38.00	3	7,859	0.04%