至上 (8112)-元大-竹南券商分點個股進出

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

至上

(8112)

可現股當沖

股價
87.8
漲跌
▲2.7
漲幅
+3.17%
成交量
12,138張
產業
上市電子通路類股
857人加入追蹤

立即追蹤
本地時間:14:30

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

至上 (8112)籌碼相關－元大-竹南券商分點個股進出

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-竹南券商分點個股進出
元大-竹南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
2024/04/29	7.2	87.53	4	88.28	87.80	3.2	11,962	0.03%
2024/04/26	0.1	84.70	4	85.00	85.10	-3.9	11,860	-0.03%
2024/04/25	4	84.45	2	84.20	84.00	2	11,859	0.02%
2024/04/24	3	85.00	0	0.00	85.10	3	11,984	0.03%
2024/04/23	4	81.60	5	81.92	82.10	-1	12,113	-0.01%
2024/04/22	0	0.00	7	80.89	80.80	-7	12,137	-0.06%
2024/04/19	2	81.25	2	81.95	81.90	0	12,135	0.00%
2024/04/18	13	83.68	0	0.00	83.20	13	11,973	0.11%
2024/04/17	4	84.38	3	84.10	84.00	1	11,941	0.01%
2024/04/16	0.1	82.50	5	82.10	82.90	-5	11,834	-0.04%
2024/04/15	5	84.00	0	0.00	85.90	5	11,654	0.04%
2024/04/12	17	88.54	9	86.44	86.60	8	11,465	0.07%
2024/04/11	2	84.15	14	83.87	85.20	-12	11,171	-0.11%
2024/04/10	5	83.00	21.1	83.04	82.10	-16.1	10,944	-0.15%
2024/04/09	2	83.75	14	83.03	83.50	-12	10,705	-0.11%
2024/04/08	1.1	77.06	24	77.50	78.50	-23	10,139	-0.23%
2024/04/03	0	0.00	1	74.80	74.80	-1	9,939	-0.01%
2024/04/02	1	74.70	10.5	74.95	74.80	-9.5	9,974	-0.10%
2024/04/01	5	72.56	3	73.50	73.60	2	10,070	0.02%
2024/03/29	9	72.94	5	72.90	72.80	4	10,095	0.04%
2024/03/28	0	0.00	62	73.94	74.00	-62	10,153	-0.61%
2024/03/27	6.8	73.68	5	74.48	74.00	1.8	10,307	0.02%
2024/03/26	40	74.36	2	75.10	73.70	38	10,381	0.37%
2024/03/25	0	0.00	6	75.68	75.40	-6	10,358	-0.06%
2024/03/22	31.5	74.90	3	75.53	75.60	28.5	10,620	0.27%
2024/03/21	2.1	75.25	26.2	75.30	77.00	-24.1	10,519	-0.23%
2024/03/20	5	71.46	5.2	71.41	71.70	-0.2	10,233	0.00%
2024/03/19	1	72.90	40	70.83	72.10	-39	10,525	-0.37%
2024/03/18	4	69.48	1	70.20	70.10	3	10,986	0.03%
2024/03/15	1	67.50	0.3	67.61	68.10	0.7	11,822	0.01%
2024/03/14	35	67.21	0	0.00	67.40	35	12,565	0.28%
2024/03/13	7	69.19	7	69.47	68.40	0	13,150	0.00%
2024/03/12	3.1	69.99	13.1	70.37	69.60	-10	12,989	-0.08%
2024/03/11	6	68.67	0	0.00	68.60	6	12,537	0.05%
2024/03/08	30.1	67.88	8	67.75	66.80	22.1	12,335	0.18%
2024/03/07	113	68.15	8	68.13	67.50	105	12,051	0.87%	大買/鉅額交易
2024/03/06	76	66.56	20	66.79	66.90	56	11,467	0.49%
2024/03/05	1	64.80	0	0.00	64.40	1	11,470	0.01%
2024/03/04	1	64.20	0	0.00	64.00	1	11,550	0.01%
2024/02/29	0	0.00	0.2	63.40	62.40	-0.2	11,336	0.00%
2024/02/26	2	62.20	2	62.30	62.30	0	11,166	0.00%
2024/02/23	12	63.76	0	0.00	63.10	12	11,113	0.11%
2024/02/22	3	63.10	0	0.00	63.20	3	11,086	0.03%
2024/02/21	8	63.50	0	0.00	63.20	8	11,063	0.07%
2024/02/20	11.2	65.48	12	65.46	63.60	-0.8	11,038	-0.01%
2024/02/19	0	0.00	45	63.49	64.80	-45	10,812	-0.42%
2024/02/16	1	62.50	0	0.00	62.70	1	10,652	0.01%
2024/02/15	1	61.40	0	0.00	61.90	1	10,601	0.01%
2024/01/26	14	60.20	2	60.30	60.30	12	10,621	0.11%
2024/01/25	30	60.45	0	0.00	60.20	30	10,653	0.28%
2024/01/24	0	0.00	1	61.10	61.30	-1	10,710	-0.01%
2024/01/23	2	61.85	5	61.80	61.70	-3	10,759	-0.03%
2024/01/22	1	62.40	1	62.50	62.50	0	10,750	0.00%
2024/01/18	0	0.00	16	61.64	60.70	-16	10,683	-0.15%
2024/01/17	11	64.22	6	63.40	63.90	5	10,517	0.05%
2024/01/16	0	0.00	10	63.30	63.70	-10	10,256	-0.10%
2024/01/15	15	63.60	5	62.74	63.00	10	10,200	0.10%
2024/01/12	0	0.00	1	61.40	61.50	-1	10,128	-0.01%
2024/01/11	2	61.10	0	0.00	61.30	2	10,142	0.02%
2024/01/09	1	60.50	6	60.97	61.30	-5	10,148	-0.05%
2024/01/08	0	0.00	11	61.18	61.10	-11	10,164	-0.11%
2024/01/05	5	61.84	22	61.81	61.00	-17	10,189	-0.17%
2024/01/04	7	61.27	4	60.98	61.30	3	10,082	0.03%
2024/01/03	3	60.83	1	60.70	60.80	2	10,060	0.02%
2024/01/02	2	60.50	0.4	61.00	61.10	1.6	10,074	0.02%
2023/12/29	6	60.75	12	60.61	60.50	-6	10,050	-0.06%
2023/12/28	1	59.50	2	59.85	59.70	-1	10,007	-0.01%
2023/12/27	1	60.50	7	60.80	60.30	-6	10,084	-0.06%
2023/12/26	1	59.10	0	0.00	59.70	1	9,984	0.01%
2023/12/25	31	59.59	1	60.00	59.00	30	9,956	0.30%
2023/12/22	3	59.87	0	0.00	59.90	3	9,845	0.03%
2023/12/21	16	59.68	6.1	59.66	60.00	9.9	9,801	0.10%
2023/12/20	4	61.00	9	60.99	60.80	-5	9,808	-0.05%
2023/12/19	19.6	61.68	4	61.53	61.30	15.6	9,707	0.16%
2023/12/18	4	65.83	2.6	66.51	65.10	1.4	9,440	0.02%
2023/12/15	38.1	68.63	35	68.89	68.00	3.1	9,308	0.03%
2023/12/14	22.4	70.51	28.3	70.37	71.10	-5.9	9,309	-0.06%
2023/12/13	31	71.77	42.8	71.72	71.50	-11.8	8,959	-0.13%
2023/12/12	35.3	69.56	27	69.27	68.90	8.3	8,387	0.10%
2023/12/11	32	66.66	51.9	66.64	68.30	-19.9	7,654	-0.26%
2023/12/08	41.1	60.06	37.3	60.12	62.10	3.8	6,960	0.05%
2023/12/07	0	0.00	4.2	56.52	56.50	-4.2	6,457	-0.06%
2023/12/06	1	55.80	0	0.00	55.80	1	6,522	0.02%
2023/11/30	16	56.28	5	55.90	55.90	11	8,432	0.13%
2023/11/29	0	55.70	2	54.30	55.70	-2	8,175	-0.02%
2023/11/24	1	53.20	0	0.00	53.20	1	8,068	0.01%
2023/11/22	1	53.50	0	0.00	53.30	1	8,151	0.01%
2023/11/21	2	54.40	4	54.45	54.40	-2	8,222	-0.02%
2023/11/20	0	0.00	1	54.00	54.40	-1	8,278	-0.01%
2023/11/17	0	0.00	1	53.80	53.40	-1	8,290	-0.01%
2023/11/16	1	53.20	0	0.00	53.50	1	8,289	0.01%
2023/11/14	4	53.45	3	53.73	53.60	1	8,334	0.01%
2023/11/13	11	53.56	10	53.20	53.20	1	8,409	0.01%
2023/11/08	0	0.00	1	54.90	54.90	-1	8,686	-0.01%
2023/11/07	0	0.00	1	54.00	54.30	-1	9,019	-0.01%
2023/11/06	0	55.30	2	55.25	55.20	-2	9,309	-0.02%
2023/11/03	1	55.50	0	0.00	55.40	1	9,327	0.01%
2023/11/02	5	56.58	1	55.70	55.90	4	9,323	0.04%
2023/11/01	0	0.00	5	55.70	56.20	-5	9,300	-0.05%
2023/10/31	0	0.00	1.3	55.57	55.60	-1.3	9,213	-0.01%
2023/10/30	5	55.10	1	55.40	55.40	4	9,174	0.04%
2023/10/26	2.1	53.53	2	53.80	53.80	0.1	9,232	0.00%
2023/10/25	0	0.00	1	55.40	54.90	-1	9,232	-0.01%
2023/10/24	0	0.00	1	54.90	55.30	-1	9,315	-0.01%
2023/10/23	1	54.90	2	54.60	54.90	-1	9,409	-0.01%
2023/10/20	1	53.80	1	53.80	54.20	0	9,481	0.00%
2023/10/19	1	54.70	0.3	53.60	54.60	0.7	9,479	0.01%
2023/10/18	1	52.80	1	52.70	52.80	0	9,452	0.00%
2023/10/17	0	0.00	0	53.90	53.60	0	9,445	0.00%
2023/10/16	1	53.50	1	53.30	53.40	0	9,528	0.00%
2023/10/13	0	0.00	1.3	54.44	54.30	-1.3	9,581	-0.01%
2023/10/12	0	55.82	1	55.80	55.60	-1	9,622	-0.01%
2023/10/11	0	0.00	3	55.30	55.40	-3	9,790	-0.03%
2023/10/06	0	55.80	1	54.70	56.00	-1	9,756	-0.01%
2023/10/05	5	56.38	8	56.25	55.90	-3	9,667	-0.03%
2023/10/04	3.1	56.26	2	56.15	56.40	1.1	9,596	0.01%
2023/10/03	0	56.00	0	0.00	56.10	0	9,560	0.00%
2023/10/02	0	0.00	1	55.30	55.30	-1	9,442	-0.01%
2023/09/28	1	55.10	0	0.00	55.10	1	9,527	0.01%
2023/09/27	1	55.20	1	55.10	55.00	0	9,598	0.00%
2023/09/26	26	55.55	132	54.63	54.60	-106	9,605	-1.10%	大賣/鉅額交易
2023/09/25	10	55.30	10.2	54.91	55.30	-0.2	9,481	0.00%
2023/09/22	0.1	53.70	1.1	53.51	54.40	-1	9,348	-0.01%
2023/09/21	10	53.60	10	54.60	53.80	0	9,299	0.00%
2023/09/20	1	54.40	3	55.13	54.10	-2	9,202	-0.02%
2023/09/19	7	55.49	7.1	55.25	54.80	-0.1	9,020	0.00%
2023/09/18	2	54.80	13	54.81	54.40	-11	8,707	-0.13%
2023/09/15	11	54.65	12.2	54.33	54.10	-1.2	8,549	-0.01%
2023/09/14	132	53.65	32.6	53.95	53.20	99.4	8,319	1.19%	大買/
2023/09/13	3	53.00	3	52.50	52.70	0	8,029	0.00%
2023/09/12	3	50.80	4	51.55	51.80	-1	7,828	-0.01%
2023/09/11	7	50.56	3	50.53	50.60	4	7,656	0.05%
2023/09/08	3	51.20	4	51.18	51.10	-1	7,604	-0.01%
2023/09/07	30.2	52.04	9.3	52.15	50.40	20.9	7,266	0.29%
2023/09/06	16.2	53.07	28	52.92	55.20	-11.8	6,606	-0.18%
2023/09/05	0	0.00	1	50.20	50.20	-1	5,774	-0.02%
2023/09/04	0	0.00	1	48.10	48.40	-1	5,700	-0.02%
2023/09/01	0	0.00	1.2	48.75	48.20	-1.2	5,771	-0.02%
2023/08/31	2	47.53	1	47.20	48.20	1	5,764	0.02%
2023/08/30	4	49.13	3	48.20	48.20	1	5,726	0.02%
2023/08/29	5	49.28	3	49.20	49.20	2	5,728	0.03%
2023/08/28	1	49.25	3	49.80	49.25	-2	5,701	-0.04%
2023/08/25	2	50.15	2	49.83	49.85	0	5,664	0.00%
2023/08/24	1	48.75	0	48.85	49.10	1	5,566	0.02%
2023/08/23	2	50.08	1	49.55	49.75	1	5,486	0.02%
2023/08/22	5	50.30	5	49.55	49.55	0	5,441	0.00%
2023/08/18	0	0.00	0.2	50.40	49.65	-0.2	5,364	0.00%
2023/08/17	0.2	49.65	1	50.20	50.40	-0.8	5,300	-0.02%
2023/08/16	1	48.15	4.5	48.41	48.95	-3.5	5,211	-0.07%
2023/08/15	0	49.27	0.2	47.00	49.25	-0.2	5,131	0.00%
2023/08/14	1	50.68	7	50.29	49.95	-6	5,014	-0.12%
2023/08/11	11	51.07	12	51.10	51.20	-1	4,888	-0.02%
2023/08/10	11.2	50.19	13.9	49.95	49.35	-2.7	4,537	-0.06%
2023/08/09	2.3	48.87	2	49.20	49.20	0.3	4,205	0.01%
2023/08/04	0.6	47.20	0	0.00	47.80	0.6	4,190	0.01%
2023/08/02	0	0.00	3	47.72	47.40	-3	4,158	-0.07%
2023/08/01	3	47.27	3	47.73	47.90	0	4,129	0.00%
2023/07/31	0	0.00	2	48.50	48.30	-2	4,092	-0.05%
2023/07/27	1	49.50	35	49.34	49.30	-34	3,992	-0.85%
2023/07/26	2	49.78	4	49.75	49.85	-2	3,900	-0.05%
2023/07/25	10	49.10	1	49.00	49.05	9	3,774	0.24%
2023/07/21	0	0.00	1	47.90	48.40	-1	3,631	-0.03%
2023/07/20	3	47.25	4	47.69	48.30	-1	3,602	-0.03%
2023/07/19	0	0.00	4	48.75	47.95	-4	3,545	-0.11%
2023/07/18	0	0.00	2	48.75	47.95	-2	3,462	-0.06%
2023/07/17	3	46.42	1.2	46.71	47.00	1.8	3,335	0.06%
2023/07/14	11	45.62	1	45.90	47.40	10	3,225	0.31%
2023/07/10	4	42.74	0	0.00	42.20	4	2,993	0.13%
2023/07/07	1	43.00	0	0.00	43.40	1	2,960	0.03%
2023/07/06	0	0.00	3	44.20	44.20	-3	2,919	-0.10%
2023/07/05	8	48.62	5	48.45	48.35	3	2,745	0.11%
2023/07/04	5	48.64	2	48.60	48.80	3	2,626	0.11%
2023/07/03	2	49.00	2	48.85	48.85	0	2,570	0.00%
2023/06/30	2	48.53	2	48.45	48.40	0	2,544	0.00%
2023/06/29	3	48.80	3	48.75	48.75	0	2,508	0.00%
2023/06/28	0	0.00	4	48.80	48.80	-4	2,460	-0.16%
2023/06/27	4	48.50	9	48.44	48.20	-5	2,449	-0.20%
2023/06/21	0	0.00	2	48.80	48.85	-2	2,433	-0.08%
2023/06/19	3.1	48.75	3	48.85	48.85	0.1	2,418	0.00%
2023/06/16	7	49.54	0	0.00	48.90	7	2,470	0.28%
2023/06/15	2	49.90	0	0.00	49.95	2	2,456	0.08%
2023/06/14	1	50.10	10	50.30	50.40	-9	2,548	-0.35%
2023/06/13	3	49.55	3	49.60	49.60	0	2,519	0.00%
2023/06/12	4	49.25	5	49.47	49.90	-1	2,567	-0.04%
2023/06/07	0	0.00	3	49.05	49.15	-3	2,732	-0.11%
2023/06/02	0	0.00	0.3	47.19	47.70	-0.3	2,794	-0.01%
2023/05/30	1.5	46.03	0	0.00	46.05	1.5	3,223	0.05%
2023/05/29	0	0.00	4	46.20	46.30	-4	3,236	-0.12%
2023/05/26	1	45.75	0	0.00	45.75	1	3,224	0.03%
2023/05/22	3	45.80	1	45.85	45.80	2	3,230	0.06%
2023/05/18	0.1	45.10	0	0.00	45.45	0.1	3,196	0.00%
2023/05/17	0.8	44.96	0	0.00	45.05	0.8	3,152	0.02%
2023/05/15	1	44.90	0	0.00	44.80	1	3,096	0.03%
2023/05/10	1	44.80	1	44.95	44.90	0	3,077	0.00%
2023/05/08	12	44.60	0	0.00	44.55	12	3,019	0.40%
2023/05/02	3	43.35	3	43.50	43.50	0	2,998	0.00%
2023/04/26	0	0.00	1	43.00	43.45	-1	2,963	-0.03%
2023/04/21	3	43.60	6	43.45	43.45	-3	2,916	-0.10%
2023/04/19	0	0.00	3	44.35	44.35	-3	2,891	-0.10%
2023/04/14	2	44.20	2	44.30	44.30	0	2,888	0.00%
2023/04/13	3	44.55	0	0.00	44.20	3	2,864	0.10%
2023/04/12	0	0.00	1	44.60	44.60	-1	2,835	-0.04%
2023/04/11	3	44.75	0	0.00	44.80	3	2,800	0.11%
2023/03/31	0	0.00	1.1	44.53	44.55	-1.1	2,681	-0.04%
2023/03/30	1	43.95	1	44.00	43.90	0	2,617	0.00%
2023/03/29	3	43.75	3	43.90	43.90	0	2,601	0.00%
2023/03/28	1	43.75	7	43.95	43.75	-6	2,596	-0.23%
2023/03/27	0	0.00	1	44.00	43.95	-1	2,572	-0.04%
2023/03/24	0	0.00	5	43.81	43.75	-5	2,562	-0.20%
2023/03/23	5	43.78	0	0.00	43.80	5	2,541	0.20%
2023/03/21	0.1	43.40	0	0.00	43.60	0.1	2,472	0.01%
2023/03/20	0	0.00	11	42.75	42.85	-11	2,388	-0.46%
2023/03/15	3	43.35	6.2	43.17	42.85	-3.2	2,171	-0.15%
2023/03/14	5	42.83	8	42.86	42.75	-3	2,080	-0.14%
2023/03/13	8	42.46	19	42.77	42.95	-11	1,994	-0.55%
2023/03/10	18	42.67	1	42.75	42.60	17	1,881	0.90%
2023/03/09	10.2	42.30	6	42.71	42.20	4.2	1,739	0.24%
2023/03/08	2	41.25	5	41.10	41.15	-3	1,593	-0.19%
2023/03/07	6.1	41.04	0	0.00	41.00	6.1	1,553	0.39%
2023/03/06	2	41.38	2	41.65	41.45	0	1,494	0.00%
2023/03/03	10	42.52	7.2	42.44	42.75	2.8	1,384	0.20%
2023/03/02	8.2	41.09	15	40.99	41.35	-6.8	1,175	-0.58%
2023/02/20	0	0.00	16	38.01	38.25	-16	905	-1.77%
2023/02/15	10	37.50	0	0.00	37.60	10	929	1.08%
2023/02/10	0	0.00	3	37.45	37.40	-3	964	-0.31%
2023/02/09	18	37.55	0	0.00	37.50	18	973	1.85%
2023/02/08	1	37.45	0	0.00	37.45	1	968	0.10%
2023/02/02	3	37.80	0	0.00	38.10	3	907	0.33%
2023/01/13	0.1	36.85	0	0.00	36.60	0.1	856	0.01%
2023/01/10	1	37.05	0	0.00	37.10	1	873	0.11%
2022/12/22	1	35.80	0	0.00	35.80	1	964	0.10%
2022/12/07	1	36.30	3	36.30	36.40	-2	1,132	-0.18%
2022/12/06	0	0.00	2	37.60	37.50	-2	1,123	-0.18%
2022/12/01	5.3	37.86	0	0.00	37.95	5.3	1,167	0.45%
2022/11/30	0.2	37.50	0	0.00	37.95	0.2	1,163	0.02%
2022/11/24	0	0.00	1	37.00	37.10	-1	1,198	-0.08%
2022/11/22	0	0.00	2	36.80	36.85	-2	1,214	-0.16%
2022/11/15	0	0.00	2	36.55	36.70	-2	1,228	-0.16%
2022/11/11	0.2	36.50	1	36.55	36.40	-0.8	1,248	-0.06%
2022/11/07	0	0.00	2	35.10	35.20	-2	1,263	-0.16%
2022/11/04	0	0.00	4	34.50	34.45	-4	1,269	-0.32%
2022/10/21	0.2	33.25	0	0.00	33.05	0.2	1,383	0.01%
2022/10/17	2	32.40	0	0.00	33.05	2	1,421	0.14%
2022/10/13	1	32.30	2	32.80	32.30	-1	1,493	-0.07%
2022/10/11	1	33.75	50	33.68	33.75	-49	1,516	-3.23%
2022/10/03	0	0.00	5	34.20	34.15	-5	1,888	-0.26%
2022/09/30	1	33.80	7	33.64	34.05	-6	1,928	-0.31%
2022/09/29	0	0.00	3	33.55	33.55	-3	1,939	-0.15%
2022/09/28	5	33.25	0	0.00	33.05	5	1,970	0.25%
2022/09/27	1	34.00	0	0.00	34.10	1	1,978	0.05%
2022/09/26	5	34.49	0	0.00	34.05	5	1,989	0.25%
2022/09/23	14	35.50	0	0.00	35.45	14	2,014	0.69%
2022/09/22	2	35.45	2	35.60	35.60	0	2,045	0.00%
2022/09/07	3	36.00	3	35.65	35.65	0	2,111	0.00%
2022/09/05	3	37.00	3	36.70	36.70	0	2,096	0.00%
2022/09/02	3	37.05	3	37.00	37.00	0	2,101	0.00%
2022/08/29	0	0.00	3	37.40	37.85	-3	2,082	-0.14%
2022/08/23	15	38.05	0	0.00	38.05	15	2,081	0.72%
2022/08/22	5	38.00	0	0.00	38.25	5	2,102	0.24%
2022/08/17	3	38.47	2	38.45	38.45	1	2,083	0.05%
2022/08/04	80	36.54	0	0.00	36.65	80	2,127	3.76%
2022/08/03	3	37.02	2	36.95	36.95	1	2,122	0.05%
2022/07/28	0	0.00	5	37.05	37.05	-5	2,239	-0.22%
2022/07/22	4	37.40	4	37.35	37.30	0	2,262	0.00%
2022/07/20	2	36.30	0	0.00	35.95	2	2,304	0.09%
2022/07/18	0	0.00	3	34.45	34.70	-3	2,316	-0.13%
2022/07/15	6	34.25	4	33.93	34.05	2	2,305	0.09%
2022/07/14	3	33.30	3	34.25	34.45	0	2,277	0.00%
2022/07/13	2	38.70	0	0.00	38.70	2	2,180	0.09%
2022/07/12	4	38.46	3	37.80	37.80	1	2,130	0.05%
2022/07/11	5	39.28	85	38.99	39.20	-80	2,083	-3.84%
2022/07/08	2	40.10	3	40.83	40.90	-1	2,032	-0.05%
2022/07/06	2	39.83	0	0.00	39.50	2	2,021	0.10%
2022/07/05	11	40.27	7	40.20	40.45	4	2,055	0.19%
2022/07/04	0	0.00	3	39.90	39.85	-3	2,061	-0.15%
2022/07/01	2	40.05	0	0.00	39.90	2	2,113	0.09%
2022/06/22	1	43.55	0	0.00	43.55	1	2,255	0.04%
2022/06/20	10	44.45	0	0.00	43.95	10	2,590	0.39%
2022/06/17	2	45.75	2	45.65	45.65	0	2,602	0.00%
2022/06/14	2	47.00	3	47.20	47.00	-1	2,845	-0.04%
2022/06/13	3	47.35	3	47.37	47.35	0	2,893	0.00%
2022/06/09	3	48.20	3	48.15	48.15	0	2,978	0.00%
2022/06/08	2	48.20	2	48.30	48.30	0	3,028	0.00%
2022/06/01	0	0.00	2	48.30	48.25	-2	3,443	-0.06%
2022/05/30	2	48.00	2	47.95	47.95	0	3,591	0.00%
2022/05/25	3	47.60	3	48.05	48.10	0	3,742	0.00%
2022/05/24	3	48.10	3	47.90	47.90	0	3,836	0.00%
2022/05/20	0	0.00	2	47.85	47.75	-2	4,000	-0.05%
2022/05/19	4	47.03	2	47.45	47.60	2	4,122	0.05%
2022/05/18	2	47.60	2	47.65	47.90	0	4,273	0.00%
2022/05/17	0	0.00	4	47.00	47.40	-4	5,272	-0.08%
2022/05/16	8	46.69	3	46.35	46.35	5	5,858	0.09%
2022/05/13	3	46.45	3	46.80	46.90	0	5,964	0.00%
2022/05/12	2	46.60	2	46.25	46.25	0	5,997	0.00%
2022/05/11	3	47.20	5	46.70	46.60	-2	5,985	-0.03%
2022/05/10	4.2	46.03	4	47.06	47.20	0.2	5,997	0.00%
2022/05/09	2	46.95	7	47.13	46.90	-5	6,009	-0.08%
2022/05/06	0	0.00	4	46.26	46.30	-4	5,931	-0.07%
2022/05/05	0	0.00	1	47.05	46.80	-1	5,946	-0.02%
2022/05/04	2	46.25	0	0.00	46.25	2	5,958	0.03%
2022/04/29	8	46.00	0	0.00	46.25	8	6,041	0.13%
2022/04/27	3	44.82	0	0.00	45.15	3	6,080	0.05%
2022/04/25	0	0.00	0	47.45	47.15	0	6,076	0.00%
2022/04/22	0	0.00	6.3	48.84	48.80	-6.3	6,049	-0.10%
2022/04/21	1	48.25	1	48.40	48.60	0	6,054	0.00%
2022/04/20	0	0.00	1	48.10	48.20	-1	6,095	-0.02%
2022/04/15	1	48.10	0	0.00	48.15	1	6,147	0.02%
2022/04/13	1	48.75	1	49.10	49.10	0	6,196	0.00%
2022/04/12	0	48.65	0	0.00	48.25	0	6,291	0.00%
2022/04/11	6	49.54	71	49.61	49.15	-65	6,341	-1.03%
2022/04/08	0.5	51.40	0	0.00	50.40	0.5	6,382	0.01%
2022/04/07	0	0.00	2	50.65	50.40	-2	6,601	-0.03%
2022/04/06	2	51.60	1	51.60	51.70	1	6,758	0.01%
2022/03/31	1	52.50	0	0.00	52.00	1	6,928	0.01%
2022/03/30	2	52.40	2	52.35	52.40	0	6,909	0.00%
2022/03/29	0	0.00	5	52.28	52.20	-5	6,968	-0.07%
2022/03/28	2	51.30	0	0.00	51.80	2	6,918	0.03%
2022/03/25	1	51.10	0	0.00	51.20	1	6,894	0.01%
2022/03/23	14	51.38	1	51.50	51.40	13	6,850	0.19%
2022/03/22	0	0.00	2	53.10	53.30	-2	6,536	-0.03%
2022/03/21	0	0.00	3.1	52.51	52.50	-3.1	6,522	-0.05%
2022/03/18	0	0.00	0.8	51.50	51.30	-0.8	6,581	-0.01%
2022/03/17	0	0.00	4.2	51.20	51.30	-4.2	6,452	-0.07%
2022/03/16	11	50.82	15	51.03	50.60	-4	6,501	-0.06%
2022/03/15	0	0.00	6	51.20	51.10	-6	6,611	-0.09%
2022/03/14	0.1	52.40	1	52.90	52.40	-0.9	6,713	-0.01%
2022/03/11	1	52.90	1	52.80	52.60	0	6,925	0.00%
2022/03/10	22.3	52.15	2	52.45	52.40	20.3	6,905	0.29%
2022/03/09	12	51.17	3	50.50	51.40	9	6,835	0.13%
2022/03/08	6	50.18	21	49.97	49.85	-15	6,797	-0.22%
2022/03/07	92	51.84	2.5	51.75	51.70	89.5	6,688	1.34%
2022/03/04	3	54.37	2	54.10	54.00	1	6,622	0.02%
2022/03/03	14	54.51	70	54.10	54.30	-56	6,613	-0.85%
2022/03/02	0	0.00	1	53.30	53.70	-1	6,526	-0.02%
2022/03/01	4	53.60	0	0.00	53.70	4	6,501	0.06%
2022/02/25	2	52.95	1	53.40	53.10	1	6,451	0.02%
2022/02/24	0	0.00	5	52.36	52.70	-5	6,381	-0.08%
2022/02/22	1	52.10	0	0.00	52.30	1	6,318	0.02%
2022/02/21	1	53.50	0	0.00	53.20	1	6,204	0.02%
2022/02/18	7	53.39	0	0.00	53.60	7	6,091	0.11%
2022/02/17	21	56.48	20	55.37	53.90	1	5,972	0.02%
2022/02/16	10	53.75	24	53.61	54.70	-14	4,980	-0.28%
2022/02/15	3	50.43	7	50.51	50.70	-4	4,395	-0.09%
2022/02/14	1	49.35	0	0.00	49.65	1	4,292	0.02%
2022/02/11	0	0.00	1	49.65	49.50	-1	4,274	-0.02%
2022/02/10	0	0.00	1	50.00	49.50	-1	4,270	-0.02%
2022/02/09	2	49.20	5	49.46	49.65	-3	4,255	-0.07%
2022/02/07	3	49.00	1	49.15	49.15	2	4,407	0.05%
2022/01/24	1	48.65	0	0.00	48.55	1	4,459	0.02%
2022/01/18	2	50.20	4	50.43	50.70	-2	4,407	-0.05%
2022/01/14	25	49.17	0	0.00	49.35	25	4,371	0.57%
2022/01/13	15	49.90	0	0.00	49.70	15	4,374	0.34%
2022/01/12	0	0.00	1	49.60	50.00	-1	4,334	-0.02%
2022/01/07	0	0.00	1	49.90	49.20	-1	4,263	-0.02%
2022/01/05	1	49.60	0	0.00	49.75	1	4,301	0.02%
2022/01/04	32	50.90	2	51.70	50.90	30	4,240	0.71%
2022/01/03	1	50.10	0	0.00	51.00	1	4,155	0.02%
2021/12/30	0	0.00	15.6	50.34	50.50	-15.6	4,067	-0.38%
2021/12/29	3	49.38	7	49.54	49.70	-4	3,845	-0.10%
2021/12/28	3	48.77	10	48.84	48.90	-7	3,648	-0.19%
2021/12/27	0	0.00	1	47.65	47.70	-1	3,515	-0.03%
2021/12/24	5	47.16	0	0.00	47.20	5	3,544	0.14%
2021/12/23	1	47.20	3	47.65	47.15	-2	3,542	-0.06%
2021/12/22	3	47.80	3.2	47.80	47.90	-0.2	3,491	-0.01%
2021/12/21	1	47.30	5	47.55	47.60	-4	3,473	-0.12%
2021/12/17	1	47.65	0	0.00	47.70	1	3,515	0.03%
2021/12/16	0	0.00	3	47.17	47.15	-3	3,497	-0.09%
2021/12/14	5	47.16	1	48.25	46.90	4	3,557	0.11%
2021/12/13	1	47.65	1	47.95	47.95	0	3,473	0.00%
2021/12/09	0	0.00	3	47.83	47.65	-3	3,461	-0.09%
2021/12/08	0	0.00	2	47.53	47.00	-2	3,405	-0.06%
2021/12/07	10	46.63	55.1	46.87	46.80	-45.1	3,422	-1.32%
2021/12/06	0	0.00	1	44.95	44.90	-1	3,209	-0.03%
2021/12/01	2	44.85	0	0.00	44.95	2	3,232	0.06%
2021/11/30	0	0.00	3.3	44.91	45.00	-3.3	3,218	-0.10%
2021/11/26	3	44.27	3	44.22	43.95	0	3,117	0.00%
2021/11/25	1	44.70	0	0.00	44.50	1	3,109	0.03%
2021/11/23	1	44.15	0	0.00	44.15	1	3,137	0.03%
2021/11/22	0	0.00	2	44.60	44.60	-2	3,145	-0.06%
2021/11/19	2	44.30	0	0.00	44.00	2	3,103	0.06%
2021/11/18	0	0.00	1	44.40	44.35	-1	3,088	-0.03%
2021/11/16	0	0.00	1	44.05	44.20	-1	3,110	-0.03%
2021/11/15	1	44.40	0	0.00	44.60	1	3,107	0.03%
2021/11/12	1	44.45	0	0.00	44.45	1	3,129	0.03%
2021/11/11	30	44.10	1	44.50	44.20	29	3,130	0.93%
2021/11/10	0	0.00	6	44.15	44.20	-6	3,148	-0.19%
2021/11/08	1	43.45	0	0.00	43.30	1	3,309	0.03%
2021/11/04	15	43.35	0	0.00	43.10	15	3,437	0.44%
2021/11/02	2	44.20	0	0.00	43.80	2	3,526	0.06%
2021/10/29	0	0.00	3	44.53	44.85	-3	3,675	-0.08%
2021/10/14	2	41.50	0	0.00	41.80	2	4,822	0.04%
2021/10/13	6	41.94	50	41.75	41.75	-44	4,953	-0.89%
2021/10/12	5	42.57	0	0.00	43.00	5	5,007	0.10%
2021/10/08	2	43.18	0	0.00	43.15	2	5,008	0.04%
2021/10/07	1	43.60	3	43.47	43.45	-2	5,056	-0.04%
2021/10/05	0	0.00	10	42.35	42.60	-10	5,324	-0.19%
2021/10/04	2	42.43	0	0.00	42.15	2	5,385	0.04%
2021/09/29	50	44.30	1	44.50	44.25	49	5,850	0.84%
2021/09/27	1	44.70	29	44.98	44.85	-28	6,003	-0.47%
2021/09/24	5	45.64	0	0.00	45.20	5	6,013	0.08%
2021/09/23	2	45.40	10	45.59	45.60	-8	5,989	-0.13%
2021/09/22	10	45.25	51	45.02	45.25	-41	6,027	-0.68%
2021/09/17	60	45.72	21	45.47	45.95	39	5,996	0.65%
2021/09/16	0	0.00	1	45.30	45.30	-1	5,946	-0.02%
2021/09/15	3	45.38	12	45.21	45.05	-9	5,931	-0.15%
2021/09/14	3	46.02	2	46.00	45.80	1	5,898	0.02%
2021/09/13	3	45.48	2	45.20	45.50	1	5,814	0.02%
2021/09/10	20	44.72	24	45.18	45.25	-4	5,733	-0.07%
2021/09/09	0	0.00	2	44.10	44.10	-2	5,593	-0.04%
2021/09/08	20	43.55	20	43.15	43.10	0	5,573	0.00%
2021/09/07	2	43.45	0	0.00	43.55	2	5,598	0.04%
2021/08/27	20	43.95	20	43.75	43.80	0	5,638	0.00%
2021/08/26	16	43.33	15	43.75	43.90	1	5,640	0.02%
2021/08/24	1	42.80	0	0.00	42.75	1	5,672	0.02%
2021/08/23	1	42.75	0	0.00	43.00	1	5,691	0.02%
2021/08/20	20	42.55	21	42.45	42.35	-1	5,707	-0.02%
2021/08/19	1	42.65	0	0.00	42.30	1	5,732	0.02%
2021/08/18	1	43.35	1	43.25	43.45	0	5,718	0.00%
2021/08/17	0	0.00	1	43.00	42.10	-1	5,718	-0.02%
2021/08/16	12	42.03	10	42.45	42.50	2	5,723	0.03%
2021/08/13	0	0.00	6	43.25	43.15	-6	5,725	-0.10%
2021/08/12	0	0.00	1	43.50	43.95	-1	5,711	-0.02%
2021/08/11	12	41.67	1	42.30	41.85	11	5,663	0.19%
2021/08/10	7	42.90	0	0.00	42.55	7	5,794	0.12%
2021/08/09	1	43.60	0	0.00	43.50	1	5,853	0.02%
2021/08/06	4	44.29	0	0.00	44.30	4	5,893	0.07%
2021/08/05	0	0.00	6	45.37	46.50	-6	5,750	-0.10%
2021/08/03	1	44.10	0	0.00	44.05	1	5,800	0.02%
2021/08/02	5	43.89	0	0.00	44.15	5	5,832	0.09%
2021/07/29	2	44.60	0	0.00	44.75	2	5,878	0.03%
2021/07/28	3	44.23	2	44.85	45.05	1	5,903	0.02%
2021/07/27	7	45.61	0	0.00	45.30	7	5,960	0.12%
2021/07/26	0	0.00	4	45.58	45.80	-4	5,963	-0.07%
2021/07/23	5	44.26	0	0.00	44.65	5	5,942	0.08%
2021/07/22	9	45.27	10	47.00	44.80	-1	5,851	-0.02%
2021/07/21	0	0.00	2	45.20	45.05	-2	5,432	-0.04%
2021/07/20	5	45.99	4	45.91	45.50	1	5,456	0.02%
2021/07/19	1	46.35	38.2	45.95	46.45	-37.2	5,649	-0.66%
2021/07/16	12	45.13	1.1	45.14	45.25	10.9	5,901	0.18%
2021/07/14	0	0.00	1	43.95	44.20	-1	6,041	-0.02%
2021/07/13	5	44.48	6	44.84	44.30	-1	6,135	-0.02%
2021/07/12	0	0.00	6	44.13	44.30	-6	6,160	-0.10%
2021/07/09	4	42.59	7	42.74	43.30	-3	6,113	-0.05%
2021/07/08	9	43.04	11	43.10	43.10	-2	6,189	-0.03%
2021/07/07	10	43.21	13	43.30	43.50	-3	6,245	-0.05%
2021/07/06	3	42.88	0	0.00	42.65	3	6,231	0.05%
2021/07/05	1	41.60	2	41.80	42.15	-1	6,150	-0.02%
2021/07/02	2	39.75	0	0.00	39.90	2	6,056	0.03%
2021/06/30	2	40.20	0	0.00	40.25	2	6,207	0.03%
2021/06/29	0	0.00	1	40.15	40.25	-1	6,215	-0.02%
2021/06/23	6	39.44	0	0.00	39.50	6	6,288	0.10%
2021/06/22	1	39.40	0	0.00	39.30	1	6,316	0.02%
2021/06/18	1	39.85	0	0.00	40.00	1	6,460	0.02%
2021/06/17	1	39.45	0	0.00	39.60	1	6,504	0.02%
2021/06/15	3	39.82	0	0.00	39.70	3	6,621	0.05%
2021/06/11	0	0.00	2	39.88	39.80	-2	6,684	-0.03%
2021/06/08	0	0.00	5.5	39.95	39.95	-5.5	7,157	-0.08%
2021/05/27	26	38.91	0	0.00	39.50	26	7,460	0.35%
2021/05/26	9	38.85	3	39.13	39.15	6	7,474	0.08%
2021/05/20	0	0.00	0.7	38.00	37.80	-0.7	7,617	-0.01%
2021/05/19	0	0.00	1	36.90	38.10	-1	7,637	-0.01%
2021/05/18	0	0.00	1	35.70	37.30	-1	7,613	-0.01%
2021/05/13	2	35.58	0.2	37.70	37.80	1.8	7,343	0.02%
2021/05/12	17	37.78	0.1	37.95	37.80	16.9	7,256	0.23%
2021/05/11	0	0.00	15	41.63	40.45	-15	7,117	-0.21%
2021/05/07	0	0.00	12	42.49	42.50	-12	7,085	-0.17%
2021/05/06	15	41.48	0	0.00	41.70	15	7,103	0.21%
2021/05/05	50.3	41.61	3	40.87	41.40	47.3	7,117	0.66%
2021/05/04	10	40.36	1	40.35	40.90	9	7,295	0.12%
2021/05/03	12	41.96	0	0.00	41.80	12	7,214	0.17%
2021/04/29	1	41.90	0	0.00	42.00	1	7,174	0.01%
2021/04/27	2	42.48	5	42.78	42.55	-3	7,270	-0.04%
2021/04/26	2	42.23	0	0.00	43.25	2	7,365	0.03%
2021/04/23	20	41.75	22	41.91	41.10	-2	7,273	-0.03%
2021/04/22	4	44.41	0	0.00	43.00	4	6,989	0.06%
2021/04/21	1	48.45	0	0.00	48.50	1	6,614	0.02%
2021/04/19	1	48.70	0	0.00	48.75	1	6,432	0.02%
2021/04/16	3	47.20	0	0.00	47.85	3	6,365	0.05%
2021/04/14	5	45.36	1	46.70	45.70	4	6,174	0.06%
2021/04/13	7	46.11	0	0.00	45.85	7	6,082	0.12%
2021/04/12	2	46.80	1	47.05	46.75	1	5,951	0.02%
2021/04/09	2	45.73	11	45.59	46.35	-9	5,797	-0.16%
2021/04/08	3	44.92	1	45.00	45.00	2	5,596	0.04%
2021/04/07	1.2	44.33	5	44.03	44.50	-3.8	5,526	-0.07%
2021/04/06	0	0.00	4	42.95	43.10	-4	5,414	-0.07%
2021/04/01	2	42.83	0	0.00	42.85	2	5,386	0.04%
2021/03/29	12	42.48	0	0.00	42.70	12	5,359	0.22%
2021/03/25	0	42.10	0	0.00	41.90	0	5,375	0.00%
2021/03/24	3	41.95	0.8	41.75	41.85	2.3	5,406	0.04%
2021/03/23	4.3	42.20	0	0.00	42.15	4.3	5,342	0.08%
2021/03/22	3.5	42.62	0	0.00	42.65	3.5	5,350	0.07%
2021/03/19	0	0.00	41	42.85	42.80	-41	5,381	-0.76%
2021/03/17	9	42.59	0	0.00	42.60	9	5,379	0.17%
2021/03/16	4	42.40	1	42.60	42.65	3	5,455	0.05%
2021/03/15	6	41.78	4	42.30	42.45	2	5,319	0.04%
2021/03/12	3	40.22	1	40.40	40.50	2	5,182	0.04%
2021/03/11	3	39.78	2	39.65	39.65	1	5,186	0.02%
2021/03/09	40	38.80	0	0.00	39.20	40	5,255	0.76%
2021/03/05	0	0.00	6	38.51	38.40	-6	5,256	-0.11%
2021/03/04	0	0.00	2	38.35	38.60	-2	5,328	-0.04%
2021/03/03	0	0.00	1	38.60	38.75	-1	5,361	-0.02%
2021/02/25	0	0.00	1	38.10	38.25	-1	5,432	-0.02%
2021/02/24	1	38.30	2	38.13	38.05	-1	5,425	-0.02%
2021/02/23	1	38.30	1	38.65	38.40	0	5,377	0.00%
2021/02/22	2	38.60	1	37.95	38.50	1	5,335	0.02%
2021/02/19	1	37.00	10	37.41	37.45	-9	5,240	-0.17%
2021/02/18	0	0.00	4	36.91	37.10	-4	5,210	-0.08%
2021/02/17	0	0.00	2	36.35	36.65	-2	5,207	-0.04%
2021/02/05	0	0.00	1	36.30	35.95	-1	5,154	-0.02%
2021/02/04	10	35.88	1	36.10	36.00	9	5,172	0.17%
2021/02/01	0	0.00	1	34.60	34.60	-1	5,063	-0.02%
2021/01/29	0	0.00	2	35.20	34.85	-2	5,020	-0.04%
2021/01/28	5	36.21	0	0.00	35.80	5	4,927	0.10%
2021/01/27	0	0.00	1	37.10	36.85	-1	4,836	-0.02%
2021/01/26	3	36.72	5	37.01	36.70	-2	4,746	-0.04%
2021/01/25	0	0.00	1	35.85	36.00	-1	4,509	-0.02%
2021/01/21	2	35.28	2	35.15	35.20	0	4,457	0.00%
2021/01/20	4	35.93	2	35.35	35.50	2	4,432	0.05%
2021/01/19	4	35.49	1	35.80	35.95	3	4,299	0.07%
2021/01/18	0	0.00	5	35.00	34.95	-5	4,172	-0.12%
2021/01/14	0	0.00	5	35.20	35.20	-5	4,110	-0.12%
2021/01/11	0	0.00	1	35.20	35.20	-1	3,938	-0.03%
2021/01/08	3	34.80	3	34.60	34.70	0	3,852	0.00%
2021/01/07	2	33.95	0	0.00	34.20	2	3,772	0.05%
2021/01/06	0	0.00	9	33.92	33.85	-9	3,748	-0.24%
2021/01/04	5	34.35	0	0.00	34.45	5	3,696	0.14%
2020/12/30	1	34.15	0	0.00	34.25	1	3,667	0.03%
2020/12/28	10	34.65	1	34.65	34.70	9	3,609	0.25%
2020/12/24	0	0.00	9	34.48	34.45	-9	3,557	-0.25%
2020/12/23	1	33.90	7	33.96	34.00	-6	3,518	-0.17%
2020/12/22	0	0.00	1	33.85	33.95	-1	3,497	-0.03%
2020/12/21	0	0.00	4	34.30	34.30	-4	3,468	-0.12%
2020/12/18	1	34.05	5	34.30	34.10	-4	3,419	-0.12%
2020/12/17	1	34.70	0	0.00	34.70	1	3,358	0.03%
2020/12/16	5	34.90	5	34.85	34.95	0	3,325	0.00%
2020/12/15	1	34.50	0	0.00	34.20	1	3,237	0.03%
2020/12/11	0	0.00	1	35.15	34.60	-1	3,089	-0.03%
2020/12/10	24	34.45	22	34.62	34.80	2	2,972	0.07%
2020/12/09	5	34.15	68	34.20	34.40	-63	2,798	-2.25%
2020/12/07	8	33.81	18	34.15	33.90	-10	2,640	-0.38%
2020/12/04	0	0.00	2	33.53	33.40	-2	2,541	-0.08%
2020/12/03	5	33.10	1	33.15	32.90	4	2,397	0.17%
2020/12/02	2	33.05	8	33.00	33.15	-6	2,326	-0.26%
2020/11/30	2	32.50	0	0.00	32.60	2	2,168	0.09%
2020/11/27	0	0.00	1	32.20	32.35	-1	2,088	-0.05%
2020/11/26	5	32.30	35	32.02	32.40	-30	2,030	-1.48%
2020/11/25	0	0.00	1	31.80	31.60	-1	1,851	-0.05%
2020/11/24	5	31.20	0	0.00	31.25	5	1,763	0.28%
2020/11/23	0	0.00	43	31.23	31.35	-43	1,739	-2.47%
2020/11/20	10	31.03	0	0.00	31.10	10	1,689	0.59%
2020/11/18	0	0.00	1	31.00	31.00	-1	1,681	-0.06%
2020/11/17	5	30.95	5	30.95	30.95	0	1,668	0.00%
2020/11/16	0	0.00	54	30.86	31.05	-54	1,704	-3.17%
2020/11/13	0	0.00	2	30.65	30.70	-2	1,684	-0.12%
2020/10/28	5	30.25	0	0.00	30.20	5	1,647	0.30%
2020/10/27	0	0.00	2	30.10	30.20	-2	1,627	-0.12%
2020/10/06	0	0.00	2	29.25	29.35	-2	1,824	-0.11%
2020/09/24	11	29.19	0	0.00	29.05	11	2,234	0.49%
2020/09/18	65	29.59	0	0.00	29.50	65	2,301	2.82%
2020/09/17	0	0.00	1	29.55	29.55	-1	2,319	-0.04%
2020/09/15	4	29.65	0	0.00	29.55	4	2,392	0.17%
2020/09/10	1	29.70	0	0.00	29.65	1	2,676	0.04%
2020/09/09	0	0.00	2	29.75	29.75	-2	2,701	-0.07%
2020/09/03	0	0.00	2	30.20	30.10	-2	2,851	-0.07%
2020/09/02	4	29.98	0	0.00	30.00	4	2,910	0.14%
2020/08/28	52	29.68	0	0.00	29.70	52	3,216	1.62%
2020/08/21	2	29.50	0	0.00	29.50	2	3,454	0.06%
2020/08/20	4	29.54	0	0.00	29.25	4	3,487	0.11%
2020/08/19	4	30.00	0	0.00	29.90	4	3,465	0.12%
2020/08/18	1	30.20	0	0.00	30.35	1	3,458	0.03%
2020/08/17	0	0.00	1	30.30	30.45	-1	3,600	-0.03%
2020/08/14	0	0.00	2	30.25	30.30	-2	3,672	-0.05%
2020/08/13	0	0.00	55	30.13	30.10	-55	3,691	-1.49%
2020/08/10	2	30.65	0	0.00	30.55	2	3,849	0.05%
2020/07/28	4	29.38	0	0.00	29.00	4	4,304	0.09%
2020/07/27	55	29.45	0	0.00	29.35	55	4,399	1.25%
2020/07/24	2	29.65	0	0.00	29.60	2	4,502	0.04%
2020/07/23	2	30.05	0	0.00	30.15	2	4,671	0.04%
2020/07/22	0	0.00	6	30.03	30.10	-6	4,754	-0.13%
2020/07/17	14	30.00	0	0.00	29.85	14	5,203	0.27%
2020/07/15	0	0.00	3	30.00	30.00	-3	5,486	-0.05%
2020/07/14	1	30.20	8	30.05	30.05	-7	5,622	-0.12%
2020/07/13	16	30.21	0	0.00	30.30	16	5,814	0.28%
2020/07/10	2	30.25	0	0.00	30.20	2	5,923	0.03%
2020/07/09	0	0.00	10	30.70	30.85	-10	6,006	-0.17%
2020/07/07	2	30.50	0	0.00	30.55	2	6,140	0.03%
2020/07/03	0	0.00	3	30.45	30.80	-3	6,181	-0.05%
2020/07/02	0	0.00	2	30.10	30.15	-2	6,161	-0.03%
2020/07/01	0	0.00	1	30.05	30.00	-1	6,180	-0.02%
2020/06/29	1	29.50	2	29.65	29.55	-1	6,211	-0.02%
2020/06/24	2	29.85	0	0.00	29.80	2	6,200	0.03%
2020/06/22	0	0.00	2	29.95	30.00	-2	6,242	-0.03%
2020/06/19	1	29.50	0	0.00	29.60	1	6,262	0.02%
2020/06/18	16	29.40	2	29.35	29.45	14	6,153	0.23%
2020/06/16	2	29.85	0	0.00	29.85	2	6,135	0.03%
2020/06/09	20	30.70	0	0.00	30.65	20	6,386	0.31%
2020/06/05	14	30.72	12	30.89	31.35	2	6,387	0.03%
2020/06/03	2	30.25	5	30.20	30.15	-3	6,298	-0.05%
2020/06/01	2	29.85	0	0.00	29.95	2	6,431	0.03%
2020/05/22	3	29.82	0	0.00	29.65	3	6,272	0.05%
2020/05/21	10	30.35	5	30.30	30.35	5	6,136	0.08%
2020/05/19	8	30.55	5	30.50	30.25	3	6,034	0.05%
2020/05/18	3	30.85	3	30.75	30.65	0	6,023	0.00%
2020/05/15	5	31.00	8	30.95	30.70	-3	5,998	-0.05%
2020/05/14	18	31.91	0	0.00	31.35	18	5,926	0.30%
2020/05/12	8	32.36	6	32.59	32.80	2	5,851	0.03%
2020/05/11	9	32.20	1	32.35	32.25	8	5,803	0.14%
2020/05/05	1	33.00	1	32.65	32.65	0	5,648	0.00%
2020/05/04	0	0.00	1	32.95	32.80	-1	5,626	-0.02%
2020/04/30	5	33.76	0	0.00	33.70	5	5,580	0.09%
2020/04/29	4	34.15	5	34.55	34.20	-1	5,545	-0.02%
2020/04/28	0	0.00	2	33.28	34.10	-2	5,516	-0.04%
2020/04/27	1	32.40	2	32.40	32.30	-1	5,336	-0.02%
2020/04/24	1	32.15	0	0.00	31.85	1	5,273	0.02%
2020/04/23	3	32.38	2	32.20	32.15	1	5,168	0.02%
2020/04/22	15	34.74	15	34.95	34.95	0	4,997	0.00%
2020/04/21	0	0.00	40	35.30	35.00	-40	4,864	-0.82%
2020/04/20	0	0.00	18	35.15	35.35	-18	4,729	-0.38%
2020/04/17	14	35.00	13	34.96	34.95	1	4,768	0.02%
2020/04/16	18	35.06	1	35.25	35.20	17	4,690	0.36%
2020/04/14	7	33.62	1	33.75	33.90	6	4,471	0.13%
2020/04/13	6	33.45	0	0.00	33.30	6	4,367	0.14%
2020/04/10	0	0.00	32	32.58	32.80	-32	4,260	-0.75%
2020/04/09	7	32.30	1	32.20	32.15	6	4,234	0.14%
2020/04/08	3	31.80	3	32.00	32.00	0	4,155	0.00%
2020/04/06	0	0.00	100	30.25	30.55	-100	3,975	-2.52%
2020/04/01	140	30.30	0	0.00	30.45	140	3,919	3.57%	大買/鉅額交易
2020/03/27	1	29.50	27	29.90	29.40	-26	3,813	-0.68%
2020/03/26	0	0.00	33	29.60	29.60	-33	3,764	-0.88%
2020/03/25	60	29.25	0	0.00	29.00	60	3,727	1.61%
2020/03/20	1	28.85	0	0.00	28.40	1	3,721	0.03%
2020/03/19	1	28.00	0	0.00	26.70	1	3,643	0.03%
2020/03/18	1	29.95	0	0.00	29.50	1	3,535	0.03%
2020/03/16	1	31.60	1	31.85	31.20	0	3,385	0.00%
2020/03/12	0	0.00	2	30.95	31.60	-2	3,172	-0.06%
2020/03/11	2	32.15	0	0.00	32.10	2	3,074	0.07%
2020/03/10	0	0.00	3	31.10	32.25	-3	3,001	-0.10%
2020/03/09	4	31.95	0	0.00	31.35	4	2,931	0.14%
2020/03/06	1	32.65	98	32.66	32.65	-97	2,859	-3.39%
2020/03/05	0	0.00	2	31.50	32.00	-2	2,628	-0.08%
2020/02/27	60	31.14	0	0.00	31.15	60	2,552	2.35%
2020/02/25	0	0.00	60	31.79	32.05	-60	2,509	-2.39%
2020/02/24	0	0.00	1	31.60	31.85	-1	2,488	-0.04%
2020/02/18	38	31.96	0	0.00	31.70	38	2,433	1.56%
2020/02/17	60	32.00	0	0.00	32.10	60	2,500	2.40%
2020/02/14	1	31.95	1	32.05	32.05	0	2,553	0.00%
2020/02/13	2	31.80	0	0.00	31.50	2	2,495	0.08%
2020/02/12	0	0.00	1	31.60	31.55	-1	2,467	-0.04%
2020/02/11	3	31.30	0	0.00	31.05	3	2,449	0.12%
2020/02/07	1	31.90	0	0.00	31.05	1	2,413	0.04%
2020/02/05	3	31.60	0	0.00	31.80	3	2,342	0.13%
2020/02/03	1	31.00	0	0.00	32.05	1	2,265	0.04%
2020/01/31	3	32.60	11	32.15	32.70	-8	2,152	-0.37%
2020/01/30	10	30.45	3	30.50	30.65	7	2,032	0.34%
2020/01/20	0	0.00	11	32.49	32.30	-11	1,955	-0.56%
2020/01/17	1	32.45	0	0.00	32.30	1	1,916	0.05%
2020/01/15	1	31.80	0	0.00	31.80	1	1,854	0.05%
2020/01/14	15	32.30	15	32.10	32.30	0	1,826	0.00%
2020/01/13	14	32.38	0	0.00	32.05	14	1,766	0.79%
2020/01/10	0	0.00	1	31.75	31.75	-1	1,607	-0.06%
2020/01/08	0	0.00	7	31.09	31.15	-7	1,452	-0.48%
2020/01/06	16	30.35	16	30.50	30.75	0	1,373	0.00%
2019/12/26	2	30.10	0	0.00	30.10	2	1,525	0.13%
2019/12/24	1	30.20	0	0.00	30.05	1	1,527	0.07%
2019/12/23	2	30.35	0	0.00	30.30	2	1,527	0.13%
2019/12/18	0	0.00	53	30.15	30.30	-53	1,499	-3.54%
2019/12/17	0	0.00	14	29.80	29.80	-14	1,421	-0.98%
2019/12/16	0	0.00	28	29.49	29.60	-28	1,382	-2.03%
2019/12/03	1	29.35	0	0.00	29.30	1	1,484	0.07%
2019/11/29	1	29.70	0	0.00	29.65	1	1,476	0.07%
2019/11/26	0	0.00	14	30.05	30.15	-14	1,480	-0.95%
2019/11/18	0	0.00	1	30.05	30.00	-1	1,524	-0.07%
2019/11/07	32	29.00	0	0.00	28.95	32	1,483	2.16%
2019/11/06	0	0.00	1	29.05	29.00	-1	1,489	-0.07%
2019/11/05	5	29.10	0	0.00	29.10	5	1,498	0.33%
2019/10/29	1	29.20	0	0.00	29.25	1	1,550	0.06%
2019/10/16	0	0.00	1	28.90	28.80	-1	2,108	-0.05%
2019/10/15	44	28.86	0	0.00	28.75	44	2,177	2.02%
2019/10/14	14	29.00	0	0.00	29.05	14	2,257	0.62%
2019/10/09	14	29.15	0	0.00	29.05	14	2,321	0.60%
2019/10/08	1	29.40	1	29.55	29.60	0	2,375	0.00%
2019/10/04	0	0.00	7	30.54	30.60	-7	2,442	-0.29%
2019/10/03	3	29.90	0	0.00	30.15	3	2,407	0.12%
2019/10/02	1	29.80	82	29.69	29.80	-81	2,413	-3.36%
2019/10/01	3	29.00	0	0.00	29.10	3	2,377	0.13%
2019/09/26	0	0.00	2	29.15	29.20	-2	2,433	-0.08%
2019/09/23	0	0.00	24	29.48	29.45	-24	2,490	-0.96%
2019/09/20	0	0.00	9	29.40	29.25	-9	2,500	-0.36%
2019/09/19	14	29.00	0	0.00	29.10	14	2,478	0.56%
2019/09/17	2	29.00	0	0.00	29.05	2	2,490	0.08%
2019/09/12	0	0.00	14	29.30	29.25	-14	2,499	-0.56%
2019/09/11	3	29.50	0	0.00	29.15	3	2,509	0.12%
2019/08/23	0	0.00	1	28.85	28.85	-1	2,664	-0.04%
2019/08/22	0	0.00	14	28.89	28.90	-14	2,698	-0.52%
2019/08/21	9	29.05	0	0.00	28.90	9	2,704	0.33%
2019/08/20	0	0.00	2	28.55	28.75	-2	2,654	-0.08%
2019/08/19	1	28.65	10	28.70	28.70	-9	2,655	-0.34%
2019/08/16	0	0.00	2	28.55	28.55	-2	2,650	-0.08%
2019/08/15	10	28.20	0	0.00	28.25	10	2,618	0.38%
2019/08/06	2	26.85	0	0.00	27.10	2	2,544	0.08%
2019/08/05	3	27.55	0	0.00	27.45	3	2,559	0.12%
2019/07/31	1	27.75	0	0.00	28.20	1	2,588	0.04%
2019/07/29	10	28.19	0	0.00	28.10	10	2,569	0.39%
2019/07/23	11	28.70	0	0.00	28.35	11	2,458	0.45%
2019/07/22	56	28.85	5	28.75	28.70	51	2,423	2.10%
2019/07/19	6	31.98	0	0.00	31.90	6	2,284	0.26%
2019/07/18	28	31.91	0	0.00	31.85	28	2,149	1.30%
2019/07/16	1	32.70	0	0.00	32.35	1	1,984	0.05%
2019/07/15	2	33.00	1	32.85	32.80	1	1,896	0.05%
2019/07/12	0	0.00	26	33.10	33.00	-26	1,835	-1.42%
2019/07/05	0	0.00	10	32.40	32.35	-10	1,841	-0.54%
2019/07/04	0	0.00	14	32.20	32.25	-14	1,926	-0.73%
2019/07/03	3	32.00	28	32.05	32.05	-25	1,917	-1.30%
2019/07/02	0	0.00	16	31.90	31.90	-16	1,897	-0.84%
2019/07/01	0	0.00	3	31.95	31.80	-3	1,903	-0.16%
2019/06/28	0	0.00	2	31.70	31.55	-2	1,874	-0.11%
2019/06/27	1	31.50	0	0.00	31.55	1	1,892	0.05%
2019/06/24	2	31.45	0	0.00	31.40	2	1,923	0.10%
2019/06/17	0	0.00	1	31.25	31.35	-1	2,048	-0.05%
2019/06/13	0	0.00	10	31.20	31.20	-10	2,120	-0.47%
2019/06/12	0	0.00	3	30.77	30.90	-3	2,211	-0.14%
2019/06/11	5	30.35	4	30.73	30.70	1	2,241	0.04%
2019/06/04	0	0.00	2	31.30	31.35	-2	2,361	-0.08%
2019/06/03	2	31.35	0	0.00	31.20	2	2,374	0.08%
2019/05/29	5	31.00	0	0.00	30.80	5	2,366	0.21%
2019/05/27	10	30.25	0	0.00	30.15	10	2,334	0.43%
2019/05/22	2	30.50	0	0.00	30.30	2	2,369	0.08%
2019/05/14	1	29.20	0	0.00	29.75	1	2,401	0.04%
2019/05/10	16	30.60	0	0.00	29.95	16	2,435	0.66%
2019/05/09	5	30.75	0	0.00	30.70	5	2,404	0.21%
2019/04/29	14	30.80	1	31.20	30.80	13	2,402	0.54%
2019/04/23	2	31.30	0	0.00	31.30	2	2,402	0.08%
2019/04/22	4	31.34	0	0.00	31.40	4	2,405	0.17%
2019/04/18	1	31.25	0	0.00	31.20	1	2,408	0.04%
2019/04/16	31	31.15	0	0.00	31.40	31	2,395	1.29%
2019/04/15	1	31.35	0	0.00	31.35	1	2,359	0.04%
2019/04/12	2	31.63	0	0.00	31.60	2	2,334	0.09%
2019/04/11	1	31.90	7	32.17	32.00	-6	2,301	-0.26%
2019/04/10	0	0.00	12	31.58	31.70	-12	2,097	-0.57%
2019/04/09	0	0.00	2	31.50	31.50	-2	1,993	-0.10%
2019/04/03	3	31.30	0	0.00	31.45	3	1,959	0.15%
2019/04/01	0	0.00	33	31.63	31.45	-33	1,925	-1.71%
2019/03/29	0	0.00	6	31.38	31.40	-6	1,894	-0.32%
2019/03/28	0	0.00	1	31.30	31.30	-1	1,873	-0.05%
2019/03/27	0	0.00	2	31.40	31.30	-2	1,866	-0.11%
2019/03/26	0	0.00	8	31.24	31.25	-8	1,853	-0.43%
2019/03/25	0	0.00	2	30.85	30.80	-2	1,823	-0.11%
2019/03/22	0	0.00	3	30.78	30.65	-3	1,773	-0.17%
2019/03/21	0	0.00	3	30.68	30.70	-3	1,747	-0.17%
2019/03/19	0	0.00	15	30.85	30.75	-15	1,672	-0.90%
2019/03/18	0	0.00	7	30.66	30.65	-7	1,637	-0.43%
2019/03/15	0	0.00	25	30.17	30.25	-25	1,583	-1.58%
2019/03/13	0	0.00	2	29.70	29.50	-2	1,496	-0.13%
2019/03/12	0	0.00	8	29.48	29.90	-8	1,430	-0.56%
2019/03/11	5	28.93	5	28.70	29.00	0	1,363	0.00%
2019/03/08	0	0.00	7	28.82	29.10	-7	1,362	-0.51%
2019/02/25	0	0.00	1	30.10	30.20	-1	1,276	-0.08%
2019/02/22	0	0.00	2	29.75	29.75	-2	1,244	-0.16%
2019/01/30	0	0.00	16	29.30	29.15	-16	1,269	-1.26%
2019/01/28	1	29.05	14	29.10	29.05	-13	1,321	-0.98%
2019/01/22	1	28.75	0	0.00	28.75	1	1,439	0.07%
2019/01/17	0	0.00	7	28.70	28.75	-7	1,504	-0.47%
2019/01/10	2	28.25	0	0.00	28.45	2	1,602	0.12%
2019/01/08	6	27.69	0	0.00	27.60	6	1,594	0.38%
2018/12/22	2	27.35	0	0.00	27.10	2	1,777	0.11%
2018/12/21	2	27.20	0	0.00	27.25	2	1,784	0.11%
2018/12/19	2	27.80	0	0.00	27.55	2	1,784	0.11%
2018/12/11	3	28.25	0	0.00	28.45	3	1,860	0.16%
2018/12/07	9	28.44	0	0.00	28.45	9	1,897	0.47%
2018/12/03	0	0.00	1	30.35	30.30	-1	2,006	-0.05%
2018/11/27	0	0.00	2	29.40	29.50	-2	2,015	-0.10%
2018/11/12	0	0.00	2	29.10	29.10	-2	2,282	-0.09%
2018/11/06	0	0.00	13	28.81	28.00	-13	2,426	-0.54%
2018/10/30	2	24.80	0	0.00	25.20	2	3,339	0.06%
2018/10/29	6	25.26	0	0.00	25.20	6	3,446	0.17%
2018/10/25	7	25.44	0	0.00	25.45	7	3,563	0.20%
2018/10/24	19	26.73	0	0.00	26.40	19	3,555	0.53%
2018/10/19	2	27.73	0	0.00	28.20	2	3,550	0.06%
2018/10/15	1	28.05	0	0.00	28.20	1	3,820	0.03%
2018/10/12	4	27.35	0	0.00	28.20	4	3,901	0.10%
2018/10/11	11	27.64	0	0.00	27.20	11	4,065	0.27%
2018/10/05	5	29.12	0	0.00	29.40	5	5,049	0.10%
2018/10/04	3	29.43	0	0.00	29.40	3	5,069	0.06%
2018/10/03	7	29.82	0	0.00	29.80	7	5,070	0.14%
2018/10/01	7	30.05	0	0.00	30.20	7	5,161	0.14%
2018/09/28	3	29.90	0	0.00	30.00	3	5,282	0.06%
2018/09/20	1	30.05	0	0.00	30.10	1	5,614	0.02%
2018/09/17	0	0.00	4	30.05	30.25	-4	5,655	-0.07%
2018/09/11	2	29.00	0	0.00	29.20	2	5,744	0.03%
2018/09/10	13	28.98	1	29.15	28.75	12	5,834	0.21%
2018/09/07	2	29.80	0	0.00	29.80	2	5,964	0.03%
2018/08/30	0	0.00	2	31.40	31.55	-2	6,346	-0.03%
2018/08/21	2	30.85	0	0.00	30.85	2	6,556	0.03%
2018/08/20	5	30.25	0	0.00	30.05	5	6,568	0.08%
2018/08/17	3	30.90	0	0.00	30.85	3	6,561	0.05%
2018/08/16	2	31.20	0	0.00	31.30	2	6,545	0.03%
2018/08/15	47	31.85	0	0.00	31.75	47	6,574	0.71%
2018/08/14	1	32.05	1	32.00	31.95	0	6,711	0.00%
2018/08/13	25	31.91	3	32.12	31.85	22	6,799	0.32%
2018/08/10	1	32.55	1	32.70	32.85	0	6,732	0.00%
2018/08/09	1	32.35	5	32.45	32.25	-4	6,717	-0.06%
2018/08/08	16	34.96	0	0.00	34.95	16	6,375	0.25%
2018/08/07	1	35.20	0	0.00	35.25	1	6,099	0.02%
2018/08/03	3	35.05	0	0.00	35.15	3	6,005	0.05%
2018/08/02	5	34.93	1	34.80	34.75	4	6,118	0.07%
2018/08/01	1	35.10	2	35.25	35.05	-1	6,234	-0.02%
2018/07/31	2	34.30	0	0.00	34.55	2	6,215	0.03%
2018/07/24	1	34.00	0	0.00	34.55	1	6,137	0.02%
2018/07/20	2	34.70	0	0.00	34.70	2	6,010	0.03%
2018/07/19	0	0.00	2	35.05	35.20	-2	5,960	-0.03%
2018/07/18	1	35.50	6	35.88	35.50	-5	5,928	-0.08%
2018/07/17	5	37.50	7	36.98	36.60	-2	5,762	-0.03%
2018/07/16	3	36.43	20	36.13	36.60	-17	5,339	-0.32%
2018/07/06	0	0.00	2	33.55	34.20	-2	4,826	-0.04%
2018/07/05	2	34.83	3	34.83	34.10	-1	4,768	-0.02%
2018/07/04	0	0.00	3	34.08	34.35	-3	4,750	-0.06%
2018/07/02	0	0.00	2	34.35	34.20	-2	4,765	-0.04%
2018/06/29	0	0.00	2	34.00	34.25	-2	4,793	-0.04%
2018/06/26	1	33.45	0	0.00	33.90	1	4,891	0.02%
2018/06/21	2	34.53	0	0.00	34.50	2	5,102	0.04%
2018/06/20	0	0.00	2	34.20	34.30	-2	5,211	-0.04%
2018/06/19	2	33.90	0	0.00	33.95	2	5,243	0.04%
2018/06/15	1	35.10	36	35.19	34.45	-35	5,246	-0.67%
2018/06/14	0	0.00	2	34.40	34.55	-2	5,173	-0.04%
2018/06/13	1	34.50	2	34.60	34.45	-1	5,513	-0.02%
2018/06/07	0	0.00	3	33.90	33.60	-3	6,123	-0.05%
2018/06/05	1	33.60	1	33.40	33.55	0	6,100	0.00%
2018/06/04	0	0.00	2	33.35	33.30	-2	6,065	-0.03%
2018/06/01	1	32.90	0	0.00	33.15	1	6,206	0.02%
2018/05/31	0	0.00	1	33.35	33.25	-1	6,201	-0.02%
2018/05/30	0	0.00	4	33.15	33.05	-4	6,207	-0.06%
2018/05/29	3	32.75	0	0.00	32.75	3	6,144	0.05%
2018/05/28	2	33.20	0	0.00	33.15	2	6,108	0.03%
2018/05/25	1	33.35	0	0.00	33.30	1	6,073	0.02%
2018/05/22	0	0.00	3	34.65	34.30	-3	6,002	-0.05%
2018/05/21	0	0.00	4	34.11	34.15	-4	5,877	-0.07%
2018/05/18	2	33.55	7	33.51	33.40	-5	5,764	-0.09%
2018/05/17	0	0.00	1	33.65	33.70	-1	5,793	-0.02%
2018/05/15	1	32.85	0	0.00	33.00	1	5,915	0.02%
2018/05/14	5	33.30	3	33.40	33.50	2	5,932	0.03%
2018/05/10	0	0.00	8	33.74	33.55	-8	5,847	-0.14%
2018/05/09	0	0.00	9	32.94	33.00	-9	5,625	-0.16%
2018/05/08	0	0.00	1	32.50	32.15	-1	5,456	-0.02%
2018/05/02	0	0.00	1	32.10	31.85	-1	5,367	-0.02%
2018/04/26	1	31.00	7	31.10	30.95	-6	5,311	-0.11%
2018/04/24	1	31.05	0	0.00	31.40	1	5,305	0.02%
2018/04/19	0	0.00	10	31.65	31.75	-10	5,284	-0.19%
2018/04/17	0	0.00	2	31.90	31.85	-2	5,269	-0.04%
2018/04/13	8	32.01	0	0.00	31.95	8	5,233	0.15%
2018/04/12	2	32.75	0	0.00	32.65	2	5,350	0.04%
2018/04/10	0	0.00	20	32.77	32.40	-20	5,303	-0.38%
2018/04/09	0	0.00	2	32.20	32.15	-2	5,142	-0.04%
2018/04/02	0	0.00	2	32.08	32.00	-2	5,080	-0.04%
2018/03/30	1	32.10	11	31.92	31.90	-10	5,051	-0.20%
2018/03/29	0	0.00	20	31.90	31.85	-20	5,005	-0.40%
2018/03/28	0	0.00	8	31.75	31.75	-8	5,058	-0.16%
2018/03/23	18	31.44	0	0.00	31.75	18	5,348	0.34%
2018/03/22	0	0.00	38	31.90	31.30	-38	5,213	-0.73%
2018/03/21	25	32.00	45	31.98	31.80	-20	5,155	-0.39%
2018/03/20	20	31.45	2	31.45	31.80	18	5,128	0.35%
2018/03/19	10	31.74	8	31.81	31.45	2	5,051	0.04%
2018/03/16	10	31.05	34	31.12	31.30	-24	4,629	-0.52%
2018/03/14	3	30.37	11	30.27	30.30	-8	4,206	-0.19%
2018/03/13	6	30.14	75	29.92	30.35	-69	4,003	-1.72%
2018/03/09	1	29.10	0	0.00	29.25	1	3,769	0.03%
2018/03/05	0	0.00	1	28.10	28.30	-1	3,809	-0.03%
2018/03/01	0	0.00	18	27.95	28.00	-18	3,908	-0.46%
2018/02/26	0	0.00	2	27.75	27.85	-2	4,217	-0.05%
2018/02/21	0	0.00	1	26.45	26.55	-1	4,338	-0.02%
2018/02/08	14	25.68	1	26.35	25.60	13	4,376	0.30%
2018/02/07	2	26.50	162	26.20	26.15	-160	4,319	-3.70%	大賣/鉅額交易
2018/02/06	31	27.24	0	0.00	27.45	31	4,217	0.74%
2018/02/01	0	0.00	20	28.90	29.00	-20	4,318	-0.46%
2018/01/31	4	28.21	0	0.00	28.40	4	4,483	0.09%
2018/01/26	1	28.60	0	0.00	28.70	1	4,743	0.02%
2018/01/25	1	28.65	0	0.00	28.75	1	4,845	0.02%
2018/01/18	50	29.00	0	0.00	29.05	50	5,477	0.91%
2018/01/17	0	0.00	20	29.00	28.90	-20	5,670	-0.35%
2018/01/11	1	28.00	1	28.20	28.20	0	6,747	0.00%
2018/01/10	2	28.05	1	28.15	28.15	1	7,126	0.01%
2018/01/09	0	0.00	1	28.35	28.40	-1	7,647	-0.01%
2018/01/08	2	28.03	5	28.31	28.05	-3	7,961	-0.04%
2018/01/05	10	30.00	5	30.10	30.05	5	7,849	0.06%
2018/01/04	0	0.00	1	30.05	30.10	-1	8,020	-0.01%
2018/01/03	0	0.00	2	30.35	30.15	-2	8,070	-0.02%
2018/01/02	2	29.95	4	30.18	30.20	-2	8,132	-0.02%