至上 (8112)-兆豐-寶成券商分點個股進出

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
82.5
漲跌
▲1.4
漲幅
+1.73%
成交量
6,461張
產業
上市電子通路類股
863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－兆豐-寶成券商分點個股進出

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

兆豐-寶成券商分點個股進出
兆豐-寶成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
2024/05/28	8.2	81.41	0	0.00	82.50	8.2	15,853	0.05%
2024/05/27	3	81.00	3	81.10	81.10	0	15,896	0.00%
2024/05/24	1.2	80.24	0	0.00	81.00	1.2	15,855	0.01%
2024/05/23	8	81.16	2	80.30	81.10	6	15,841	0.04%
2024/05/22	4	84.05	1	83.70	83.40	3	15,719	0.02%
2024/05/21	1	84.70	0	0.00	84.50	1	15,663	0.01%
2024/05/20	1	85.20	3	85.13	85.20	-2	15,613	-0.01%
2024/05/17	0.1	84.10	3	84.51	85.30	-3	15,743	-0.02%
2024/05/16	13	84.69	26.1	85.18	84.60	-13.1	15,791	-0.08%
2024/05/15	8	83.35	13.1	83.52	82.70	-5.1	15,634	-0.03%
2024/05/14	21	80.48	36	80.45	80.20	-15	15,390	-0.10%
2024/05/13	4.1	79.35	8	79.25	80.20	-3.9	15,213	-0.03%
2024/05/10	30.7	78.83	7.2	79.05	79.10	23.5	14,908	0.16%
2024/05/09	15.7	85.60	8	85.78	85.50	7.7	14,073	0.05%
2024/05/08	20	93.45	5	94.62	95.00	15	13,683	0.11%
2024/05/07	9.2	95.45	6	96.53	96.60	3.2	13,434	0.02%
2024/05/06	10	95.55	12.1	95.90	95.90	-2.1	13,192	-0.02%
2024/05/03	18.3	94.83	37.3	95.91	93.90	-19	12,777	-0.15%
2024/05/02	8.3	90.86	47.7	92.09	93.40	-39.4	12,360	-0.32%
2024/04/30	1.1	87.37	73	88.06	88.20	-71.9	12,058	-0.60%
2024/04/29	2	86.68	9	86.98	87.80	-7	11,962	-0.06%
2024/04/26	1	85.20	4.1	84.93	85.10	-3.1	11,860	-0.03%
2024/04/25	2.4	84.52	0	0.00	84.00	2.4	11,859	0.02%
2024/04/24	2.1	85.01	1	84.80	85.10	1.1	11,984	0.01%
2024/04/23	0	0.00	3	81.23	82.10	-3	12,113	-0.02%
2024/04/22	54	80.84	5	80.60	80.80	49	12,137	0.40%
2024/04/19	4.2	81.69	8.1	81.29	81.90	-3.9	12,135	-0.03%
2024/04/18	2.1	84.09	25.5	84.01	83.20	-23.4	11,973	-0.20%
2024/04/17	2.1	84.18	52	84.12	84.00	-49.9	11,941	-0.42%
2024/04/16	6.1	83.64	2.4	83.25	82.90	3.8	11,834	0.03%
2024/04/15	6.1	84.25	8	84.76	85.90	-1.9	11,654	-0.02%
2024/04/12	6	86.12	5.2	87.29	86.60	0.8	11,465	0.01%
2024/04/11	21	83.44	8.2	84.61	85.20	12.8	11,171	0.11%
2024/04/10	8.1	83.26	7	82.21	82.10	1.1	10,944	0.01%
2024/04/09	18.1	82.96	87	83.00	83.50	-68.9	10,705	-0.64%
2024/04/08	2.3	77.62	11.1	77.57	78.50	-8.9	10,139	-0.09%
2024/04/03	20	74.60	0	0.00	74.80	20	9,939	0.20%
2024/04/02	51.1	74.90	4	74.83	74.80	47.1	9,974	0.47%
2024/04/01	51	73.21	1	73.00	73.60	50	10,070	0.50%
2024/03/29	46	73.21	0	0.00	72.80	46	10,095	0.46%
2024/03/28	61	74.05	1	74.10	74.00	60	10,153	0.59%
2024/03/27	1	73.20	0.3	73.27	74.00	0.7	10,307	0.01%
2024/03/26	9	74.18	3	74.50	73.70	6	10,381	0.06%
2024/03/25	4.1	75.65	2	75.60	75.40	2.1	10,358	0.02%
2024/03/22	23	75.18	23.2	75.19	75.60	-0.1	10,620	0.00%
2024/03/21	31	74.41	14.1	77.19	77.00	16.9	10,519	0.16%
2024/03/20	1.2	71.08	1	71.50	71.70	0.2	10,233	0.00%
2024/03/19	0.1	72.30	17.5	71.72	72.10	-17.4	10,525	-0.17%
2024/03/18	11.1	69.46	30	69.97	70.10	-18.9	10,986	-0.17%
2024/03/15	2.3	67.20	4	67.88	68.10	-1.8	11,822	-0.01%
2024/03/14	3	67.37	1	67.50	67.40	2	12,565	0.02%
2024/03/13	26	68.45	4.2	68.68	68.40	21.8	13,150	0.17%
2024/03/12	9.2	69.58	18.9	70.52	69.60	-9.7	12,989	-0.07%
2024/03/11	13.1	68.58	12	68.93	68.60	1.1	12,537	0.01%
2024/03/08	10	68.71	12.2	67.36	66.80	-2.2	12,335	-0.02%
2024/03/07	6	68.38	108.7	68.26	67.50	-102.7	12,051	-0.85%	大賣/鉅額交易
2024/03/06	0.1	64.70	81	66.12	66.90	-81	11,467	-0.71%
2024/03/05	7.2	64.91	7	65.04	64.40	0.2	11,470	0.00%
2024/03/04	0.3	64.36	5	64.34	64.00	-4.8	11,550	-0.04%
2024/03/01	2	62.75	3	62.97	62.60	-1	11,375	-0.01%
2024/02/29	10.3	63.01	156	62.90	62.40	-145.7	11,336	-1.29%	大賣/鉅額交易
2024/02/27	1.3	61.70	1.1	61.90	61.70	0.2	11,206	0.00%
2024/02/26	2	62.15	0.2	62.18	62.30	1.8	11,166	0.02%
2024/02/23	0.2	64.09	3	63.97	63.10	-2.8	11,113	-0.03%
2024/02/22	3	62.71	2	62.80	63.20	1	11,086	0.01%
2024/02/21	2	63.80	3.2	63.51	63.20	-1.2	11,063	-0.01%
2024/02/20	24	65.98	26	64.29	63.60	-2	11,038	-0.02%
2024/02/19	2.1	64.04	16.5	64.02	64.80	-14.4	10,812	-0.13%
2024/02/16	5.2	62.30	16	62.31	62.70	-10.8	10,652	-0.10%
2024/02/15	4	61.58	24.7	61.21	61.90	-20.7	10,601	-0.19%
2024/02/05	0	0.00	2	60.95	60.90	-2	10,572	-0.02%
2024/02/02	20.3	60.61	0	0.00	60.80	20.3	10,572	0.19%
2024/02/01	0	0.00	0.1	61.10	61.10	-0.1	10,591	0.00%
2024/01/30	1	60.60	0.1	60.90	60.10	0.9	10,621	0.01%
2024/01/29	1	60.70	0.1	60.91	60.90	0.9	10,612	0.01%
2024/01/26	1	60.30	0.1	60.44	60.30	0.9	10,621	0.01%
2024/01/25	3.2	60.60	0	0.00	60.20	3.2	10,653	0.03%
2024/01/24	2.3	61.69	2	61.70	61.30	0.3	10,710	0.00%
2024/01/23	23	61.78	11	61.94	61.70	12	10,759	0.11%
2024/01/22	0.1	62.50	0	0.00	62.50	0.1	10,750	0.00%
2024/01/19	1	61.10	0	0.00	60.90	1	10,686	0.01%
2024/01/18	13	61.58	7.2	61.16	60.70	5.9	10,683	0.05%
2024/01/17	9	64.46	3.1	64.88	63.90	5.9	10,517	0.06%
2024/01/16	12	63.00	9	63.49	63.70	3	10,256	0.03%
2024/01/15	3.2	62.77	13.6	62.97	63.00	-10.4	10,200	-0.10%
2024/01/12	4.1	61.50	2.1	61.61	61.50	2	10,128	0.02%
2024/01/11	0	60.60	1	61.30	61.30	-1	10,142	-0.01%
2024/01/09	0	60.75	1	61.50	61.30	-1	10,148	-0.01%
2024/01/08	1	60.80	2	61.00	61.10	-1	10,164	-0.01%
2024/01/05	20	61.64	16	61.31	61.00	4	10,189	0.04%
2024/01/04	1.1	61.30	0	0.00	61.30	1.1	10,082	0.01%
2024/01/03	1.1	60.91	4	60.85	60.80	-2.9	10,060	-0.03%
2024/01/02	6.2	60.95	6	60.72	61.10	0.2	10,074	0.00%
2023/12/29	62	60.20	3	60.20	60.50	59	10,050	0.59%
2023/12/28	93	59.66	0	0.00	59.70	93	10,007	0.93%
2023/12/27	135.1	60.14	10	60.00	60.30	125.1	10,084	1.24%	大買/鉅額交易
2023/12/26	2	59.10	1	59.20	59.70	1	9,984	0.01%
2023/12/25	5.2	58.83	1	59.80	59.00	4.2	9,956	0.04%
2023/12/22	6.3	59.83	2.2	59.72	59.90	4.1	9,845	0.04%
2023/12/21	4.7	59.78	1.1	59.90	60.00	3.6	9,801	0.04%
2023/12/20	16.4	60.83	10	61.50	60.80	6.4	9,808	0.06%
2023/12/19	40.5	61.57	6.3	61.20	61.30	34.2	9,707	0.35%
2023/12/18	6.4	65.55	1.2	65.92	65.10	5.2	9,440	0.05%
2023/12/15	7.4	69.06	4	68.80	68.00	3.4	9,308	0.04%
2023/12/14	16	71.89	14.1	72.44	71.10	2	9,309	0.02%
2023/12/13	21.3	71.91	29	71.26	71.50	-7.7	8,959	-0.09%
2023/12/12	57	69.81	55	69.13	68.90	2	8,387	0.02%
2023/12/11	30	65.90	41.9	67.23	68.30	-11.9	7,654	-0.16%
2023/12/08	12.1	60.27	48	60.64	62.10	-35.9	6,960	-0.52%
2023/12/07	2	56.65	0	0.00	56.50	2	6,457	0.03%
2023/12/06	1.8	56.04	1	56.00	55.80	0.8	6,522	0.01%
2023/12/05	1.9	55.31	2	55.30	55.90	-0.1	6,865	0.00%
2023/12/04	1.1	56.57	1	56.60	55.90	0.1	7,563	0.00%
2023/12/01	1	55.90	0	0.00	55.90	1	8,376	0.01%
2023/11/30	8.1	56.48	2	57.10	55.90	6.1	8,432	0.07%
2023/11/29	1.2	54.88	13	55.32	55.70	-11.9	8,175	-0.14%
2023/11/27	6	53.13	0	0.00	53.20	6	8,023	0.07%
2023/11/22	4	53.50	0	0.00	53.30	4	8,151	0.05%
2023/11/21	1	54.40	0	0.00	54.40	1	8,222	0.01%
2023/11/17	1.2	53.38	2	54.00	53.40	-0.9	8,290	-0.01%
2023/11/16	3	53.10	1	53.00	53.50	2	8,289	0.02%
2023/11/13	2	53.15	2	53.40	53.20	0	8,409	0.00%
2023/11/10	2	53.60	0	0.00	53.60	2	8,459	0.02%
2023/11/09	7	54.16	0	0.00	54.10	7	8,586	0.08%
2023/11/08	0.1	55.20	5.2	54.98	54.90	-5.2	8,686	-0.06%
2023/11/07	7	54.20	3	54.30	54.30	4	9,019	0.04%
2023/11/06	6	55.13	7	55.10	55.20	-1	9,309	-0.01%
2023/11/03	7	55.90	1	55.80	55.40	6	9,327	0.06%
2023/11/02	0	0.00	1	56.50	55.90	-1	9,323	-0.01%
2023/11/01	28.2	56.50	21.1	55.97	56.20	7	9,300	0.08%
2023/10/31	1	55.70	4.5	55.83	55.60	-3.5	9,213	-0.04%
2023/10/30	1.1	54.10	3	55.33	55.40	-1.9	9,174	-0.02%
2023/10/27	0.1	54.18	0	0.00	54.30	0.1	9,179	0.00%
2023/10/26	4.3	53.68	3	53.80	53.80	1.3	9,232	0.01%
2023/10/25	0	0.00	1	55.90	54.90	-1	9,232	-0.01%
2023/10/24	2.2	55.20	2.5	54.80	55.30	-0.3	9,315	0.00%
2023/10/23	2	54.70	15	54.90	54.90	-13	9,409	-0.14%
2023/10/20	0	0.00	2.4	54.69	54.20	-2.4	9,481	-0.02%
2023/10/19	5.1	54.16	13	54.13	54.60	-7.9	9,479	-0.08%
2023/10/18	2	52.40	2.1	53.10	52.80	-0.1	9,452	0.00%
2023/10/17	1	53.70	1	53.90	53.60	0	9,445	0.00%
2023/10/16	1	53.20	2	53.30	53.40	-1	9,528	-0.01%
2023/10/13	5	54.70	0	0.00	54.30	5	9,581	0.05%
2023/10/12	1.5	55.87	3	55.80	55.60	-1.5	9,622	-0.02%
2023/10/11	2	55.20	0	0.00	55.40	2	9,790	0.02%
2023/10/06	11.1	55.13	4	55.75	56.00	7.1	9,756	0.07%
2023/10/05	1.2	56.82	12	56.51	55.90	-10.8	9,667	-0.11%
2023/10/04	1	56.20	12	56.30	56.40	-11	9,596	-0.11%
2023/10/03	6	56.63	9	56.47	56.10	-3	9,560	-0.03%
2023/10/02	9	54.98	2	55.90	55.30	7	9,442	0.07%
2023/09/28	5	54.80	4.1	55.10	55.10	0.9	9,527	0.01%
2023/09/27	4	54.70	0	0.00	55.00	4	9,598	0.04%
2023/09/26	8	55.15	0	0.00	54.60	8	9,605	0.08%
2023/09/25	10.3	54.52	78.2	54.75	55.30	-67.9	9,481	-0.72%
2023/09/22	1.8	53.76	28	54.10	54.40	-26.2	9,348	-0.28%
2023/09/21	6	53.95	9	54.13	53.80	-3	9,299	-0.03%
2023/09/20	21	54.46	1	54.20	54.10	20	9,202	0.22%
2023/09/19	4	55.45	16.4	55.23	54.80	-12.4	9,020	-0.14%
2023/09/18	12	54.30	2	54.80	54.40	10	8,707	0.11%
2023/09/15	14	54.15	10.2	54.05	54.10	3.8	8,549	0.04%
2023/09/14	17	53.79	10	54.12	53.20	7	8,319	0.08%
2023/09/13	54.1	52.44	10.5	52.78	52.70	43.7	8,029	0.54%
2023/09/12	6.1	51.47	3	51.50	51.80	3.1	7,828	0.04%
2023/09/11	1.1	50.77	0	0.00	50.60	1.1	7,656	0.01%
2023/09/08	4	51.30	23	51.24	51.10	-19	7,604	-0.25%
2023/09/07	103.2	50.90	27.3	51.57	50.40	75.9	7,266	1.04%	大買/
2023/09/06	10	52.83	110.2	54.99	55.20	-100.2	6,606	-1.52%	大賣/
2023/09/05	1	49.90	1	50.00	50.20	0	5,774	0.00%
2023/09/01	0	0.00	1	48.35	48.20	-1	5,771	-0.02%
2023/08/31	26	47.81	1	47.55	48.20	25	5,764	0.43%
2023/08/28	0.3	49.50	0	0.00	49.25	0.3	5,701	0.00%
2023/08/25	1	50.10	0	0.00	49.85	1	5,664	0.02%
2023/08/24	0.1	49.60	0.1	48.80	49.10	0	5,566	0.00%
2023/08/22	1.4	50.04	1	49.90	49.55	0.4	5,441	0.01%
2023/08/18	0.6	50.44	0	0.00	49.65	0.6	5,364	0.01%
2023/08/16	0	0.00	25	48.95	48.95	-25	5,211	-0.48%
2023/08/15	33.1	49.28	10	48.52	49.25	23.1	5,131	0.45%
2023/08/14	11.4	50.02	12	50.35	49.95	-0.7	5,014	-0.01%
2023/08/11	1.2	50.45	100.5	50.39	51.20	-99.3	4,888	-2.03%
2023/08/10	25.5	49.60	41.4	50.08	49.35	-15.9	4,537	-0.35%
2023/08/09	20.1	49.03	20	49.12	49.20	0.1	4,205	0.00%
2023/08/08	20.2	48.33	20.2	48.84	48.60	0	4,182	0.00%
2023/08/07	20.2	48.20	22	48.55	48.35	-1.9	4,176	-0.04%
2023/08/02	0	0.00	4	47.50	47.40	-4	4,158	-0.10%
2023/08/01	0	0.00	3	47.35	47.90	-3	4,129	-0.07%
2023/07/31	4.1	48.27	0	0.00	48.30	4.1	4,092	0.10%
2023/07/28	1	49.10	0	0.00	49.05	1	4,033	0.02%
2023/07/27	3	50.30	0	0.00	49.30	3	3,992	0.08%
2023/07/26	7	49.79	8	49.93	49.85	-1	3,900	-0.03%
2023/07/25	5.1	48.84	17	48.91	49.05	-11.9	3,774	-0.32%
2023/07/24	0.5	48.41	0.2	48.60	48.55	0.3	3,672	0.01%
2023/07/21	0.5	48.12	0	0.00	48.40	0.5	3,631	0.01%
2023/07/20	0.1	47.60	1	47.60	48.30	-0.9	3,602	-0.03%
2023/07/19	1	48.75	1	48.30	47.95	0	3,545	0.00%
2023/07/18	0.5	47.58	2	48.20	47.95	-1.5	3,462	-0.04%
2023/07/17	1	46.40	0	0.00	47.00	1	3,335	0.03%
2023/07/14	14	45.73	17	46.06	47.40	-3	3,225	-0.09%
2023/07/13	0	0.00	0.2	43.80	43.85	-0.2	3,018	-0.01%
2023/07/12	2	43.10	5	43.05	43.15	-3	3,001	-0.10%
2023/07/11	1	43.10	0	0.00	43.10	1	2,999	0.03%
2023/07/10	6.1	42.49	0	0.00	42.20	6.1	2,993	0.20%
2023/07/07	2.2	43.65	0	0.00	43.40	2.2	2,960	0.07%
2023/07/06	11	44.37	1	44.50	44.20	10	2,919	0.34%
2023/07/05	2	48.33	0	0.00	48.35	2	2,745	0.07%
2023/07/04	1.5	48.67	0	0.00	48.80	1.5	2,626	0.06%
2023/07/03	0	0.00	3	49.00	48.85	-3	2,570	-0.12%
2023/06/28	1	48.75	1	48.80	48.80	0	2,460	0.00%
2023/06/27	1	48.40	0	0.00	48.20	1	2,449	0.04%
2023/06/21	2	48.50	11	48.03	48.85	-9	2,433	-0.37%
2023/06/20	1.5	48.57	0	0.00	48.25	1.5	2,405	0.06%
2023/06/19	0	0.00	1	48.75	48.85	-1	2,418	-0.04%
2023/06/16	5	48.88	0.1	49.10	48.90	5	2,470	0.20%
2023/06/15	4.5	49.93	1	50.00	49.95	3.5	2,456	0.14%
2023/06/14	15	49.92	0	0.00	50.40	15	2,548	0.59%
2023/06/13	21	49.99	3	49.75	49.60	18	2,519	0.71%
2023/06/12	0	0.00	16	49.03	49.90	-16	2,567	-0.62%
2023/06/09	1	48.80	1	49.05	49.45	0	2,587	0.00%
2023/06/08	1	49.40	0	0.00	49.50	1	2,633	0.04%
2023/06/07	1	49.05	3	49.13	49.15	-2	2,732	-0.07%
2023/06/06	0	0.00	10	47.90	48.15	-10	2,785	-0.36%
2023/05/29	1	46.20	0	0.00	46.30	1	3,236	0.03%
2023/05/24	0.1	45.85	0	0.00	45.90	0.1	3,229	0.00%
2023/05/23	15	45.70	0	0.00	45.80	15	3,230	0.46%
2023/05/18	2.1	45.45	1	45.35	45.45	1.1	3,196	0.03%
2023/05/17	0	0.00	1	44.90	45.05	-1	3,152	-0.03%
2023/05/12	1	44.75	0	0.00	44.95	1	3,079	0.03%
2023/05/11	0	0.00	5.5	44.75	44.75	-5.5	3,058	-0.18%
2023/05/05	1	44.60	0	0.00	44.65	1	3,018	0.03%
2023/05/04	7	44.30	0	0.00	44.55	7	3,021	0.23%
2023/05/02	0	0.00	5	43.55	43.50	-5	2,998	-0.17%
2023/04/28	0.5	43.80	0	0.00	43.40	0.5	2,987	0.02%
2023/04/27	0.3	43.70	0	0.00	43.55	0.3	2,973	0.01%
2023/04/24	0	0.00	17	43.40	43.55	-17	2,927	-0.58%
2023/04/21	1	43.46	1	43.55	43.45	0	2,916	0.00%
2023/04/20	0	0.00	5	44.35	44.25	-5	2,889	-0.17%
2023/04/19	1	44.40	0	0.00	44.35	1	2,891	0.03%
2023/04/18	0	0.00	1	44.50	44.50	-1	2,886	-0.03%
2023/04/11	1	44.65	0	0.00	44.80	1	2,800	0.04%
2023/04/10	1	44.65	0	0.00	44.65	1	2,780	0.04%
2023/04/07	1	44.95	0	0.00	45.10	1	2,753	0.04%
2023/04/06	1	45.00	0	0.00	45.00	1	2,714	0.04%
2023/03/31	0	0.00	1	44.15	44.55	-1	2,681	-0.04%
2023/03/30	0	0.00	4	43.95	43.90	-4	2,617	-0.15%
2023/03/27	1	44.20	2	44.08	43.95	-1	2,572	-0.04%
2023/03/23	5	43.69	0	0.00	43.80	5	2,541	0.20%
2023/03/22	2	43.88	0	0.00	43.80	2	2,522	0.08%
2023/03/21	5	43.60	9	43.59	43.60	-4	2,472	-0.16%
2023/03/20	7	42.76	2	42.80	42.85	5	2,388	0.21%
2023/03/17	1	43.10	56.4	42.98	43.20	-55.4	2,322	-2.39%
2023/03/16	0	0.00	1	42.95	42.80	-1	2,195	-0.05%
2023/03/15	0	0.00	30	43.26	42.85	-30	2,171	-1.38%
2023/03/14	10	42.90	0.1	42.85	42.75	9.9	2,080	0.47%
2023/03/13	16	42.80	13.5	42.58	42.95	2.5	1,994	0.13%
2023/03/10	0	0.00	38	42.79	42.60	-38	1,881	-2.02%
2023/03/09	35.3	42.50	73.1	42.41	42.20	-37.8	1,739	-2.17%
2023/03/08	25	41.12	2	41.10	41.15	23	1,593	1.44%
2023/03/07	10	40.87	0.2	41.01	41.00	9.8	1,553	0.63%
2023/03/06	12	41.40	3	41.33	41.45	9	1,494	0.60%
2023/03/03	4.3	42.29	64	42.39	42.75	-59.7	1,384	-4.31%
2023/03/02	7	39.96	1	41.15	41.35	6	1,175	0.51%
2023/03/01	0	0.00	0.2	39.23	39.05	-0.2	958	-0.02%
2023/02/23	0	0.00	4	38.70	38.65	-4	920	-0.43%
2023/02/21	0	0.00	1.1	38.55	38.60	-1.1	907	-0.12%
2023/02/20	0	0.00	0.1	38.25	38.25	-0.1	905	-0.01%
2023/02/17	0	0.00	5	37.75	37.85	-5	903	-0.55%
2023/02/15	0	0.00	3	37.50	37.60	-3	929	-0.32%
2023/02/08	5	37.45	0	0.00	37.45	5	968	0.52%
2023/02/03	0	0.00	0.1	38.40	38.30	-0.1	920	-0.01%
2023/02/02	0	0.00	0.2	38.09	38.10	-0.2	907	-0.03%
2023/02/01	0	0.00	0.2	37.50	37.50	-0.2	888	-0.02%
2023/01/31	2	37.50	0	0.00	37.30	2	885	0.23%
2023/01/30	0	0.00	1.1	37.42	37.60	-1.1	869	-0.13%
2023/01/17	0	36.84	0	0.00	37.10	0	856	0.00%
2023/01/16	0	0.00	0.2	36.68	36.60	-0.2	851	-0.02%
2023/01/13	0	36.65	0	0.00	36.60	0	856	0.00%
2023/01/09	0	0.00	3	37.05	37.15	-3	874	-0.34%
2023/01/05	0	0.00	1	37.05	36.85	-1	894	-0.11%
2022/12/30	1	35.90	0	0.00	35.80	1	888	0.11%
2022/12/28	0	0.00	1	35.85	35.80	-1	905	-0.11%
2022/12/27	1	35.85	0	0.00	35.95	1	914	0.11%
2022/12/22	1	35.65	0	0.00	35.80	1	964	0.10%
2022/12/16	0	0.00	1	36.10	35.85	-1	1,044	-0.10%
2022/12/15	1	36.55	0	0.00	36.55	1	1,032	0.10%
2022/12/08	1	36.40	0	0.00	36.55	1	1,114	0.09%
2022/12/07	1	36.40	0	0.00	36.40	1	1,132	0.09%
2022/12/06	0	37.75	0	0.00	37.50	0	1,123	0.00%
2022/12/01	2.1	38.15	0	0.00	37.95	2.1	1,167	0.18%
2022/11/30	0.1	37.70	0	0.00	37.95	0.1	1,163	0.01%
2022/11/28	0.1	37.10	0	0.00	37.20	0.1	1,171	0.01%
2022/11/24	20	37.10	0	0.00	37.10	20	1,198	1.67%
2022/11/23	30	37.05	0	0.00	36.85	30	1,197	2.50%
2022/11/22	0	0.00	1	36.80	36.85	-1	1,214	-0.08%
2022/11/18	0	0.00	1	37.05	36.75	-1	1,226	-0.08%
2022/11/17	50	36.74	0	0.00	36.70	50	1,230	4.06%
2022/11/16	30	36.75	1	36.65	36.80	29	1,230	2.36%
2022/11/15	0.1	36.50	2	36.65	36.70	-1.9	1,228	-0.15%
2022/11/14	20	36.35	1	36.40	36.35	19	1,244	1.53%
2022/11/11	20.1	36.40	2	36.40	36.40	18.1	1,248	1.45%
2022/11/10	10	36.30	1	35.70	36.30	9	1,244	0.72%
2022/11/09	20	35.90	1	36.05	35.90	19	1,248	1.52%
2022/11/07	0	34.80	0	0.00	35.20	0	1,263	0.00%
2022/10/21	1	33.20	0	0.00	33.05	1	1,383	0.07%
2022/10/19	0	0.00	2	33.60	33.40	-2	1,397	-0.14%
2022/10/14	0	0.00	20	33.00	33.30	-20	1,460	-1.37%
2022/10/13	0	0.00	20	32.30	32.30	-20	1,493	-1.34%
2022/10/12	1	33.50	20	33.63	33.55	-19	1,497	-1.27%
2022/10/11	0	0.00	20	33.70	33.75	-20	1,516	-1.32%
2022/10/05	0	0.00	1	35.25	35.00	-1	1,760	-0.06%
2022/09/29	0	0.00	20	33.65	33.55	-20	1,939	-1.03%
2022/09/28	1	33.40	0	0.00	33.05	1	1,970	0.05%
2022/09/27	2	33.80	0	0.00	34.10	2	1,978	0.10%
2022/09/23	2	35.53	0	0.00	35.45	2	2,014	0.10%
2022/09/21	1	36.10	0	0.00	36.00	1	2,039	0.05%
2022/09/19	2	36.40	0	0.00	36.10	2	2,044	0.10%
2022/09/16	2	36.83	0	0.00	36.45	2	2,062	0.10%
2022/09/14	0	0.00	20	36.90	37.00	-20	2,084	-0.96%
2022/09/13	0.4	37.05	1	36.95	36.85	-0.6	2,080	-0.03%
2022/09/12	0	0.00	32	36.78	37.35	-32	2,096	-1.53%
2022/09/08	0	0.00	50	35.86	36.15	-50	2,115	-2.36%
2022/09/07	1	35.60	0	0.00	35.65	1	2,111	0.05%
2022/09/02	0.3	37.15	1	37.05	37.00	-0.7	2,101	-0.03%
2022/08/30	1	37.95	0	0.00	37.95	1	2,076	0.05%
2022/08/29	1	37.60	2	37.90	37.85	-1	2,082	-0.05%
2022/08/26	0	0.00	1	38.30	38.10	-1	2,069	-0.05%
2022/08/25	0	0.00	1	38.20	38.15	-1	2,067	-0.05%
2022/08/24	1.5	38.02	0	0.00	38.10	1.5	2,077	0.07%
2022/08/22	0	0.00	3	38.15	38.25	-3	2,102	-0.14%
2022/08/19	0	0.00	1	38.45	38.30	-1	2,101	-0.05%
2022/08/18	1	38.15	0	0.00	38.30	1	2,089	0.05%
2022/08/17	1	38.45	0	38.95	38.45	1	2,083	0.05%
2022/08/15	1	38.60	0	0.00	38.70	1	2,078	0.05%
2022/08/12	55	38.62	0	0.00	38.70	55	2,076	2.65%
2022/08/08	25	36.65	0	0.00	36.85	25	2,107	1.19%
2022/08/02	1	37.45	0	0.00	37.30	1	2,144	0.05%
2022/07/26	2	36.75	0	0.00	36.80	2	2,236	0.09%
2022/07/21	1.1	37.00	1	37.00	37.00	0.1	2,288	0.00%
2022/07/20	1	36.05	31	36.10	35.95	-30	2,304	-1.30%
2022/07/18	0	0.00	50	34.38	34.70	-50	2,316	-2.16%
2022/07/14	50	34.45	0	0.00	34.45	50	2,277	2.20%
2022/07/13	0.1	38.80	80	38.54	38.70	-79.9	2,180	-3.67%
2022/07/12	1	37.90	0	0.00	37.80	1	2,130	0.05%
2022/07/11	32	38.96	10	38.90	39.20	22	2,083	1.06%
2022/07/08	1	40.40	50	40.76	40.90	-49	2,032	-2.41%
2022/07/07	0	0.00	50	40.01	40.05	-50	2,004	-2.49%
2022/07/06	1	39.65	0	0.00	39.50	1	2,021	0.05%
2022/07/01	3	40.87	0	0.00	39.90	3	2,113	0.14%
2022/06/30	0	0.00	3	42.05	42.05	-3	2,074	-0.14%
2022/06/28	20	44.10	1	43.75	43.90	19	2,102	0.90%
2022/06/24	0	0.00	20	43.10	43.10	-20	2,200	-0.91%
2022/06/22	1	43.60	0	0.00	43.55	1	2,255	0.04%
2022/06/21	1	44.35	0	0.00	45.05	1	2,270	0.04%
2022/06/20	0	0.00	1	44.35	43.95	-1	2,590	-0.04%
2022/06/17	2.1	45.58	0	0.00	45.65	2.1	2,602	0.08%
2022/06/13	1	47.50	0	0.00	47.35	1	2,893	0.03%
2022/06/10	0	0.00	1.1	47.87	48.05	-1.1	2,937	-0.04%
2022/06/09	1	48.15	0	0.00	48.15	1	2,978	0.03%
2022/06/07	0	0.00	0.1	48.60	48.50	-0.1	3,097	0.00%
2022/06/02	10	48.20	0	0.00	48.20	10	3,288	0.30%
2022/05/11	50	46.73	0	0.00	46.60	50	5,985	0.84%
2022/05/09	0	0.00	0.1	47.30	46.90	-0.1	6,009	0.00%
2022/05/06	50	46.33	1	45.95	46.30	49	5,931	0.83%
2022/04/27	2.1	45.05	0	0.00	45.15	2.1	6,080	0.03%
2022/04/26	2	46.63	0	0.00	46.15	2	6,086	0.03%
2022/04/25	0.1	47.25	1	47.45	47.15	-1	6,076	-0.02%
2022/04/20	50	48.20	30	48.05	48.20	20	6,095	0.33%
2022/04/19	1	47.80	0	0.00	47.85	1	6,106	0.02%
2022/04/18	1.1	47.62	0	0.00	47.55	1.1	6,145	0.02%
2022/04/15	1	48.15	0	0.00	48.15	1	6,147	0.02%
2022/04/14	1.1	48.81	0	0.00	48.70	1.1	6,173	0.02%
2022/04/13	1	48.75	0	0.00	49.10	1	6,196	0.02%
2022/04/12	3.1	48.43	1	49.05	48.25	2.1	6,291	0.03%
2022/04/11	3.1	49.42	0	0.00	49.15	3.1	6,341	0.05%
2022/04/08	52.1	50.39	0	0.00	50.40	52.1	6,382	0.82%
2022/04/07	0.1	51.00	0	0.00	50.40	0.1	6,601	0.00%
2022/04/01	1	51.70	3	51.67	52.00	-2	6,918	-0.03%
2022/03/31	1	52.70	1	52.00	52.00	0	6,928	0.00%
2022/03/30	0	0.00	4.1	52.45	52.40	-4.1	6,909	-0.06%
2022/03/28	0	0.00	1	51.40	51.80	-1	6,918	-0.01%
2022/03/24	1	51.80	0	0.00	51.80	1	6,856	0.01%
2022/03/23	8.4	51.22	6	51.23	51.40	2.4	6,850	0.04%
2022/03/22	1	52.50	2	53.00	53.30	-1	6,536	-0.02%
2022/03/21	0	0.00	2	52.50	52.50	-2	6,522	-0.03%
2022/03/18	1	51.30	0	0.00	51.30	1	6,581	0.02%
2022/03/15	11	51.47	1	51.40	51.10	10	6,611	0.15%
2022/03/10	1	52.70	1	52.20	52.40	0	6,905	0.00%
2022/03/08	13	49.97	1	50.20	49.85	12	6,797	0.18%
2022/03/07	9	52.59	15	52.05	51.70	-6	6,688	-0.09%
2022/03/04	4	53.95	4	54.10	54.00	0	6,622	0.00%
2022/03/03	5	54.76	0	0.00	54.30	5	6,613	0.08%
2022/03/02	0	0.00	1	53.50	53.70	-1	6,526	-0.02%
2022/02/25	3	53.33	3	53.20	53.10	0	6,451	0.00%
2022/02/24	29	52.87	4	52.68	52.70	25	6,381	0.39%
2022/02/23	3	53.13	10.8	53.19	53.30	-7.8	6,349	-0.12%
2022/02/22	33	52.38	12	52.33	52.30	21	6,318	0.33%
2022/02/21	59	52.88	9	53.30	53.20	50	6,204	0.81%
2022/02/18	84	53.29	2	53.60	53.60	82	6,091	1.35%
2022/02/17	45.1	55.24	160	55.70	53.90	-114.9	5,972	-1.92%	大賣/鉅額交易
2022/02/16	17	52.45	16	52.58	54.70	1	4,980	0.02%
2022/02/15	54	50.62	3	50.93	50.70	51	4,395	1.16%
2022/02/14	23	49.74	20	49.63	49.65	3	4,292	0.07%
2022/02/11	1	49.50	0	0.00	49.50	1	4,274	0.02%
2022/02/10	0	0.00	1	49.50	49.50	-1	4,270	-0.02%
2022/01/26	1	47.90	0	0.00	48.30	1	4,439	0.02%
2022/01/25	1	47.90	0	0.00	47.80	1	4,468	0.02%
2022/01/24	2	48.58	2	48.65	48.55	0	4,459	0.00%
2022/01/21	1	49.20	0	0.00	49.15	1	4,479	0.02%
2022/01/19	1	50.20	1	49.75	49.75	0	4,434	0.00%
2022/01/18	0	0.00	2	50.55	50.70	-2	4,407	-0.05%
2022/01/14	50	49.25	0	0.00	49.35	50	4,371	1.14%
2022/01/13	3	49.65	0	0.00	49.70	3	4,374	0.07%
2022/01/12	0	0.00	1	49.90	50.00	-1	4,334	-0.02%
2022/01/11	0	0.00	3	49.95	49.50	-3	4,320	-0.07%
2022/01/10	0	0.00	50	49.36	49.50	-50	4,283	-1.17%
2022/01/07	0	0.00	1	49.45	49.20	-1	4,263	-0.02%
2022/01/06	1	49.90	0	0.00	49.75	1	4,246	0.02%
2022/01/05	6	49.93	3	50.00	49.75	3	4,301	0.07%
2022/01/04	0	0.00	5.1	50.83	50.90	-5.1	4,240	-0.12%
2022/01/03	1	50.40	2	50.50	51.00	-1	4,155	-0.02%
2021/12/30	4	50.15	42	50.39	50.50	-38	4,067	-0.93%
2021/12/29	41	49.92	1	49.95	49.70	40	3,845	1.04%
2021/12/28	0.1	48.64	2	48.68	48.90	-1.9	3,648	-0.05%
2021/12/23	0	0.00	0.2	47.35	47.15	-0.2	3,542	0.00%
2021/12/22	0	0.00	2	47.85	47.90	-2	3,491	-0.06%
2021/12/21	0	0.00	1.1	47.44	47.60	-1.1	3,473	-0.03%
2021/12/20	9	47.70	0	0.00	47.50	9	3,481	0.26%
2021/12/17	0	47.55	2	47.45	47.70	-2	3,515	-0.06%
2021/12/16	0	0.00	0.1	47.30	47.15	-0.1	3,497	0.00%
2021/12/15	0	0.00	1	47.00	47.10	-1	3,530	-0.03%
2021/12/14	3	47.42	1	48.10	46.90	2	3,557	0.06%
2021/12/13	2	47.33	0	0.00	47.95	2	3,473	0.06%
2021/12/10	1.1	47.33	0	0.00	47.20	1.1	3,442	0.03%
2021/12/09	1	47.20	30	47.15	47.65	-29	3,461	-0.84%
2021/12/08	0	0.00	130	47.27	47.00	-130	3,405	-3.82%	大賣/鉅額交易
2021/12/07	1.2	46.73	0.6	46.85	46.80	0.6	3,422	0.02%
2021/12/06	1	44.90	0	0.00	44.90	1	3,209	0.03%
2021/11/29	60	43.55	1	43.10	43.90	59	3,149	1.87%
2021/11/25	0	0.00	1	44.60	44.50	-1	3,109	-0.03%
2021/11/22	0	0.00	102	44.63	44.60	-102	3,145	-3.24%	大賣/鉅額交易
2021/11/19	10	44.00	0	0.00	44.00	10	3,103	0.32%
2021/11/17	0.3	44.30	0	0.00	44.30	0.3	3,100	0.01%
2021/11/15	5	44.61	5	44.50	44.60	0	3,107	0.00%
2021/11/12	0	0.00	30	44.41	44.45	-30	3,129	-0.96%
2021/11/10	0	0.00	3	44.20	44.20	-3	3,148	-0.10%
2021/11/08	0	0.00	1	43.30	43.30	-1	3,309	-0.03%
2021/11/05	1	43.30	0	0.00	43.40	1	3,389	0.03%
2021/11/04	3.3	43.28	0	0.00	43.10	3.3	3,437	0.10%
2021/11/03	0	0.00	2	44.55	45.10	-2	3,330	-0.06%
2021/11/02	1	44.50	0	0.00	43.80	1	3,526	0.03%
2021/11/01	0	0.00	76	44.97	44.60	-76	3,687	-2.06%
2021/10/28	2	43.88	5	44.10	44.00	-3	3,647	-0.08%
2021/10/22	0	0.00	1	42.40	42.55	-1	3,841	-0.03%
2021/10/19	0	0.00	1	42.25	42.45	-1	4,109	-0.02%
2021/10/14	7	41.58	0	0.00	41.80	7	4,822	0.15%
2021/10/13	3	41.80	0	0.00	41.75	3	4,953	0.06%
2021/10/06	3	43.30	0	0.00	43.10	3	5,192	0.06%
2021/10/05	1	42.30	0	0.00	42.60	1	5,324	0.02%
2021/10/04	31	42.29	0	0.00	42.15	31	5,385	0.58%
2021/10/01	1	43.60	1	43.25	43.00	0	5,441	0.00%
2021/09/30	1	44.20	20	44.30	44.30	-19	5,575	-0.34%
2021/09/28	1	44.75	0	0.00	44.95	1	6,001	0.02%
2021/09/27	0	0.00	34	45.00	44.85	-34	6,003	-0.57%
2021/09/24	1	45.50	32	45.75	45.20	-31	6,013	-0.52%
2021/09/23	0	0.00	101	45.50	45.60	-101	5,989	-1.69%	大賣/鉅額交易
2021/09/22	1	45.40	0	0.00	45.25	1	6,027	0.02%
2021/09/17	1	46.00	6	45.79	45.95	-5	5,996	-0.08%
2021/09/15	0	0.00	1	45.15	45.05	-1	5,931	-0.02%
2021/09/14	2	46.05	1	45.90	45.80	1	5,898	0.02%
2021/09/13	2	45.65	1	45.45	45.50	1	5,814	0.02%
2021/09/10	3	45.10	51	45.20	45.25	-48	5,733	-0.84%
2021/09/09	0	0.00	20	43.95	44.10	-20	5,593	-0.36%
2021/09/08	1	43.10	0	0.00	43.10	1	5,573	0.02%
2021/09/07	0	0.00	1	43.35	43.55	-1	5,598	-0.02%
2021/09/02	0	0.00	4	43.15	43.15	-4	5,606	-0.07%
2021/09/01	11	43.80	0	0.00	43.75	11	5,612	0.20%
2021/08/31	1	43.85	2	43.95	43.85	-1	5,611	-0.02%
2021/08/27	5	43.78	7	43.83	43.80	-2	5,638	-0.04%
2021/08/26	0	0.00	1	43.65	43.90	-1	5,640	-0.02%
2021/08/24	3	42.87	2	42.75	42.75	1	5,672	0.02%
2021/08/23	2	42.80	1	43.00	43.00	1	5,691	0.02%
2021/08/18	6	43.21	8	42.54	43.45	-2	5,718	-0.03%
2021/08/16	1	42.60	0	0.00	42.50	1	5,723	0.02%
2021/08/12	0	0.00	1	43.00	43.95	-1	5,711	-0.02%
2021/08/11	1	41.80	6	42.13	41.85	-5	5,663	-0.09%
2021/08/10	5	42.60	0	0.00	42.55	5	5,794	0.09%
2021/08/09	5	44.15	0	0.00	43.50	5	5,853	0.09%
2021/08/06	65	44.71	3	44.52	44.30	62	5,893	1.05%
2021/08/05	1	46.05	38	45.25	46.50	-37	5,750	-0.64%
2021/08/03	20	43.98	0	0.00	44.05	20	5,800	0.34%
2021/08/02	1	43.80	5	44.00	44.15	-4	5,832	-0.07%
2021/07/30	1	44.50	0	0.00	44.30	1	5,866	0.02%
2021/07/29	16	44.70	0	0.00	44.75	16	5,878	0.27%
2021/07/28	13	44.04	10	44.67	45.05	3	5,903	0.05%
2021/07/27	1	46.10	0	0.00	45.30	1	5,960	0.02%
2021/07/26	3	45.45	20	45.40	45.80	-17	5,963	-0.29%
2021/07/23	26	44.82	13	44.34	44.65	13	5,942	0.22%
2021/07/22	5	45.42	7	45.65	44.80	-2	5,851	-0.03%
2021/07/21	0	0.00	2	44.90	45.05	-2	5,432	-0.04%
2021/07/20	3	46.32	11	45.71	45.50	-8	5,456	-0.15%
2021/07/19	0	0.00	3	45.90	46.45	-3	5,649	-0.05%
2021/07/16	3	45.38	5	45.14	45.25	-2	5,901	-0.03%
2021/07/15	6	44.13	1	44.20	44.40	5	5,921	0.08%
2021/07/14	3	44.05	0	0.00	44.20	3	6,041	0.05%
2021/07/13	1	44.20	1	44.90	44.30	0	6,135	0.00%
2021/07/12	12	43.81	5	44.20	44.30	7	6,160	0.11%
2021/07/09	0	0.00	10	42.62	43.30	-10	6,113	-0.16%
2021/07/08	5	43.24	6	43.11	43.10	-1	6,189	-0.02%
2021/07/07	5	43.15	23	43.49	43.50	-18	6,245	-0.29%
2021/07/06	49	43.07	27	42.67	42.65	22	6,231	0.35%
2021/07/05	6	41.49	5.1	41.47	42.15	0.9	6,150	0.01%
2021/07/02	1	39.70	0	0.00	39.90	1	6,056	0.02%
2021/07/01	2	39.95	0	0.00	39.75	2	6,184	0.03%
2021/06/30	10	40.40	0	0.00	40.25	10	6,207	0.16%
2021/06/29	2	39.93	0	0.00	40.25	2	6,215	0.03%
2021/06/28	1	39.65	2	39.85	39.85	-1	6,190	-0.02%
2021/06/25	9	39.77	0	0.00	39.70	9	6,217	0.14%
2021/06/24	4	39.60	0	0.00	39.60	4	6,264	0.06%
2021/06/23	1	39.50	0	0.00	39.50	1	6,288	0.02%
2021/06/18	0	0.00	1	39.90	40.00	-1	6,460	-0.02%
2021/06/11	0	0.00	1	40.05	39.80	-1	6,684	-0.01%
2021/06/07	0	0.00	5	40.00	40.00	-5	7,242	-0.07%
2021/06/04	3	39.55	0	0.00	39.50	3	7,276	0.04%
2021/06/03	0.7	40.05	0	0.00	39.95	0.7	7,398	0.01%
2021/06/01	0	0.00	3.5	39.96	40.25	-3.5	7,379	-0.05%
2021/05/31	7	39.79	0	0.00	39.70	7	7,368	0.09%
2021/05/28	0	0.00	1	39.70	39.75	-1	7,404	-0.01%
2021/05/24	30	38.40	0.2	38.35	38.40	29.8	7,519	0.40%
2021/05/21	0	0.00	1	38.50	38.40	-1	7,538	-0.01%
2021/05/20	20	37.80	0	0.00	37.80	20	7,617	0.26%
2021/05/19	0.9	38.00	0.1	37.45	38.10	0.8	7,637	0.01%
2021/05/18	1	36.29	3	37.05	37.30	-2	7,613	-0.03%
2021/05/17	0	0.00	2	37.28	35.85	-2	7,463	-0.03%
2021/05/14	26	38.47	0	0.00	38.65	26	7,371	0.35%
2021/05/13	3	37.42	0	0.00	37.80	3	7,343	0.04%
2021/05/12	21	38.92	3	37.27	37.80	18	7,256	0.25%
2021/05/11	25.1	40.47	1	40.20	40.45	24.1	7,117	0.34%
2021/05/07	3	42.42	6	42.50	42.50	-3	7,085	-0.04%
2021/05/06	40	42.19	0	0.00	41.70	40	7,103	0.56%
2021/05/05	0	0.00	2	41.00	41.40	-2	7,117	-0.03%
2021/05/04	1	40.35	0	0.00	40.90	1	7,295	0.01%
2021/05/03	2	41.63	6	41.69	41.80	-4	7,214	-0.06%
2021/04/28	1	42.55	6	42.48	42.70	-5	7,152	-0.07%
2021/04/27	1	42.20	0	0.00	42.55	1	7,270	0.01%
2021/04/26	27	42.27	0	0.00	43.25	27	7,365	0.37%
2021/04/23	27	41.60	7	42.09	41.10	20	7,273	0.27%
2021/04/22	82	44.35	2	44.75	43.00	80	6,989	1.14%
2021/04/21	76	48.55	3	48.47	48.50	73	6,614	1.10%
2021/04/20	50	48.63	0	0.00	48.80	50	6,487	0.77%
2021/04/19	2	48.70	0	0.00	48.75	2	6,432	0.03%
2021/04/16	54	47.05	1	47.50	47.85	53	6,365	0.83%
2021/04/15	102	46.55	2	46.45	46.55	100	6,269	1.60%	大買/
2021/04/14	12	46.13	14	45.95	45.70	-2	6,174	-0.03%
2021/04/13	5.1	46.19	5	46.15	45.85	0.1	6,082	0.00%
2021/04/12	5	46.70	4	46.65	46.75	1	5,951	0.02%
2021/04/09	1	45.80	3	46.22	46.35	-2	5,797	-0.03%
2021/04/08	0	0.00	1	44.90	45.00	-1	5,596	-0.02%
2021/04/07	1	44.05	2	44.05	44.50	-1	5,526	-0.02%
2021/04/01	1	43.00	0	0.00	42.85	1	5,386	0.02%
2021/03/30	2	42.75	0	0.00	42.85	2	5,364	0.04%
2021/03/26	2	42.00	0	0.00	42.25	2	5,357	0.04%
2021/03/24	1	41.70	0	0.00	41.85	1	5,406	0.02%
2021/03/23	4	42.33	16	42.32	42.15	-12	5,342	-0.22%
2021/03/22	1	42.80	0	0.00	42.65	1	5,350	0.02%
2021/03/19	3	42.88	0	0.00	42.80	3	5,381	0.06%
2021/03/17	1	42.55	1	42.55	42.60	0	5,379	0.00%
2021/03/16	8	42.68	14	42.66	42.65	-6	5,455	-0.11%
2021/03/15	15	42.27	20	42.35	42.45	-5	5,319	-0.09%
2021/03/12	5	39.93	4	40.40	40.50	1	5,182	0.02%
2021/03/11	1	39.75	6	39.80	39.65	-5	5,186	-0.10%
2021/03/10	4	39.15	0	0.00	39.25	4	5,238	0.08%
2021/03/09	4	39.18	1	39.00	39.20	3	5,255	0.06%
2021/03/08	7	38.74	1	38.55	38.40	6	5,232	0.11%
2021/03/05	0	0.00	3	38.50	38.40	-3	5,256	-0.06%
2021/03/03	9	38.52	8	38.43	38.75	1	5,361	0.02%
2021/03/02	11	39.30	0	0.00	39.00	11	5,472	0.20%
2021/02/26	0.1	38.30	3	37.95	38.85	-2.9	5,470	-0.05%
2021/02/25	2	38.08	0	0.00	38.25	2	5,432	0.04%
2021/02/24	0	0.00	7	38.04	38.05	-7	5,425	-0.13%
2021/02/23	4	38.16	3	38.30	38.40	1	5,377	0.02%
2021/02/22	2	38.20	0	0.00	38.50	2	5,335	0.04%
2021/02/19	3	36.95	0	0.00	37.45	3	5,240	0.06%
2021/02/18	1	37.00	0	0.00	37.10	1	5,210	0.02%
2021/02/17	1	36.65	0	0.00	36.65	1	5,207	0.02%
2021/02/04	5	36.00	6	36.03	36.00	-1	5,172	-0.02%
2021/02/03	2	34.73	0	0.00	34.90	2	5,093	0.04%
2021/02/01	0	0.00	2	34.35	34.60	-2	5,063	-0.04%
2021/01/29	1	35.40	1	35.00	34.85	0	5,020	0.00%
2021/01/28	2	36.20	0	0.00	35.80	2	4,927	0.04%
2021/01/27	2	37.10	0	0.00	36.85	2	4,836	0.04%
2021/01/26	21	37.06	22	36.87	36.70	-1	4,746	-0.02%
2021/01/25	4	35.88	0	0.00	36.00	4	4,509	0.09%
2021/01/22	3	35.28	0	0.00	35.65	3	4,485	0.07%
2021/01/21	0	0.00	6	35.17	35.20	-6	4,457	-0.13%
2021/01/20	7	35.48	5	35.25	35.50	2	4,432	0.05%
2021/01/19	2	35.78	8	35.91	35.95	-6	4,299	-0.14%
2021/01/14	0	0.00	4	35.03	35.20	-4	4,110	-0.10%
2021/01/12	1	34.95	2	35.35	35.00	-1	4,043	-0.02%
2021/01/11	7	34.99	0	0.00	35.20	7	3,938	0.18%
2021/01/07	0	0.00	0.3	34.11	34.20	-0.3	3,772	-0.01%
2021/01/06	1	34.20	0	0.00	33.85	1	3,748	0.03%
2021/01/04	1	34.45	0	0.00	34.45	1	3,696	0.03%
2020/12/24	1	34.40	0	0.00	34.45	1	3,557	0.03%
2020/12/23	0	0.00	1	34.05	34.00	-1	3,518	-0.03%
2020/12/22	2	34.10	1	34.15	33.95	1	3,497	0.03%
2020/12/21	2	34.30	10	34.15	34.30	-8	3,468	-0.23%
2020/12/15	2	34.33	0	0.00	34.20	2	3,237	0.06%
2020/12/14	0	0.00	3	34.82	34.90	-3	3,128	-0.10%
2020/12/11	2	34.90	4	34.60	34.60	-2	3,089	-0.06%
2020/12/10	2	34.80	7	34.91	34.80	-5	2,972	-0.17%
2020/12/09	2	33.95	10	34.02	34.40	-8	2,798	-0.29%
2020/12/08	3	33.62	0	0.00	33.75	3	2,700	0.11%
2020/12/07	5	33.90	0	0.00	33.90	5	2,640	0.19%
2020/12/04	0	0.00	31	33.52	33.40	-31	2,541	-1.22%
2020/12/03	30	33.23	31	33.15	32.90	-1	2,397	-0.04%
2020/12/02	1	33.00	7	32.95	33.15	-6	2,326	-0.26%
2020/11/30	10	32.50	0	0.00	32.60	10	2,168	0.46%
2020/11/26	10	32.60	9	32.39	32.40	1	2,030	0.05%
2020/11/24	1	31.20	0	0.00	31.25	1	1,763	0.06%
2020/11/16	1	31.05	0	0.00	31.05	1	1,704	0.06%
2020/11/13	1	30.60	0	0.00	30.70	1	1,684	0.06%
2020/11/12	4	30.50	0	0.00	30.55	4	1,671	0.24%
2020/11/09	0	0.00	5	30.35	30.30	-5	1,626	-0.31%
2020/11/06	0	0.00	0.3	30.25	30.30	-0.3	1,619	-0.02%
2020/11/05	0.1	30.53	7	30.35	30.35	-6.9	1,632	-0.42%
2020/11/04	0.2	30.40	7	30.25	30.35	-6.8	1,665	-0.41%
2020/11/03	0	0.00	3	30.20	30.20	-3	1,706	-0.18%
2020/10/28	0	0.00	1	30.20	30.20	-1	1,647	-0.06%
2020/10/27	0	0.00	102	30.17	30.20	-102	1,627	-6.27%	大賣/鉅額交易
2020/10/26	17	29.96	0	0.00	30.00	17	1,604	1.06%
2020/10/16	0	0.00	1	29.50	29.50	-1	1,734	-0.06%
2020/10/05	0	0.00	10	29.35	29.15	-10	1,885	-0.53%
2020/09/29	0	0.00	30	29.30	29.20	-30	1,992	-1.51%
2020/09/24	10	29.05	0	0.00	29.05	10	2,234	0.45%
2020/09/23	1	29.35	0	0.00	29.35	1	2,242	0.04%
2020/09/22	0	0.00	1	29.35	29.35	-1	2,275	-0.04%
2020/09/18	30	29.50	0	0.00	29.50	30	2,301	1.30%
2020/09/10	0	0.00	1	29.70	29.65	-1	2,676	-0.04%
2020/09/08	100	29.85	2	29.85	29.90	98	2,741	3.58%
2020/09/04	0	0.00	1	29.95	30.00	-1	2,820	-0.04%
2020/09/01	1	29.80	0	0.00	29.75	1	2,988	0.03%
2020/08/26	0	0.00	2	29.78	29.85	-2	3,351	-0.06%
2020/08/25	1	29.90	1	29.85	29.75	0	3,378	0.00%
2020/08/21	0	0.00	5	29.50	29.50	-5	3,454	-0.14%
2020/08/20	3	29.25	1	29.25	29.25	2	3,487	0.06%
2020/08/19	8	30.15	0	0.00	29.90	8	3,465	0.23%
2020/08/14	4	30.24	2	30.20	30.30	2	3,672	0.05%
2020/08/13	2	30.20	2	30.40	30.10	0	3,691	0.00%
2020/08/07	7	30.23	3	30.18	30.40	4	3,907	0.10%
2020/08/06	0	0.00	1	30.00	29.90	-1	3,916	-0.03%
2020/08/03	0	0.00	10	29.90	29.80	-10	4,123	-0.24%
2020/07/31	1	29.85	0	0.00	29.70	1	4,160	0.02%
2020/07/28	2	29.23	0	0.00	29.00	2	4,304	0.05%
2020/07/27	2	29.35	2	29.43	29.35	0	4,399	0.00%
2020/07/24	1	29.80	1	29.65	29.60	0	4,502	0.00%
2020/07/23	10	30.10	1	30.10	30.15	9	4,671	0.19%
2020/07/20	0	0.00	2	29.95	30.05	-2	5,055	-0.04%
2020/07/15	0	0.00	2	30.08	30.00	-2	5,486	-0.04%
2020/07/14	1	30.10	0	0.00	30.05	1	5,622	0.02%
2020/07/13	0	0.00	1	30.30	30.30	-1	5,814	-0.02%
2020/07/09	1	30.90	1	30.90	30.85	0	6,006	0.00%
2020/07/08	1	30.55	3	30.60	30.60	-2	6,067	-0.03%
2020/07/07	1	30.60	2	31.05	30.55	-1	6,140	-0.02%
2020/07/06	6	31.02	0	0.00	30.75	6	6,167	0.10%
2020/07/03	0	0.00	3	30.32	30.80	-3	6,181	-0.05%
2020/07/02	23	30.19	0	0.00	30.15	23	6,161	0.37%
2020/07/01	1	30.10	0	0.00	30.00	1	6,180	0.02%
2020/06/30	0	0.00	1	29.70	29.75	-1	6,173	-0.02%
2020/06/29	1	29.65	0	0.00	29.55	1	6,211	0.02%
2020/06/23	20	30.20	0	0.00	29.95	20	6,227	0.32%
2020/06/22	0	0.00	10	29.85	30.00	-10	6,242	-0.16%
2020/06/19	13	29.49	0	0.00	29.60	13	6,262	0.21%
2020/06/18	1	29.40	0	0.00	29.45	1	6,153	0.02%
2020/06/17	9	29.80	8	29.80	29.80	1	6,076	0.02%
2020/06/16	0	0.00	1	29.95	29.85	-1	6,135	-0.02%
2020/06/15	1	30.10	2	29.80	29.70	-1	6,208	-0.02%
2020/06/12	1	29.80	2	29.75	29.85	-1	6,229	-0.02%
2020/06/10	0	0.00	4	30.55	30.70	-4	6,292	-0.06%
2020/06/08	1	30.95	4	30.95	30.95	-3	6,409	-0.05%
2020/06/05	1	31.25	5	30.98	31.35	-4	6,387	-0.06%
2020/06/04	1	30.10	0	0.00	30.20	1	6,262	0.02%
2020/06/03	5	30.25	3	30.10	30.15	2	6,298	0.03%
2020/06/02	1	30.30	2	30.30	30.30	-1	6,461	-0.02%
2020/05/29	2	29.63	0	0.00	29.50	2	6,410	0.03%
2020/05/28	0	0.00	12	29.92	29.70	-12	6,371	-0.19%
2020/05/26	4	30.10	1	30.10	29.80	3	6,333	0.05%
2020/05/25	2	29.70	0	0.00	29.95	2	6,292	0.03%
2020/05/22	13	30.08	2	30.05	29.65	11	6,272	0.18%
2020/05/20	1	30.35	0	0.00	30.65	1	6,054	0.02%
2020/05/19	4	30.50	1	30.25	30.25	3	6,034	0.05%
2020/05/18	3	30.92	0	0.00	30.65	3	6,023	0.05%
2020/05/15	2	30.80	0	0.00	30.70	2	5,998	0.03%
2020/05/14	2	31.73	0	0.00	31.35	2	5,926	0.03%
2020/05/13	2	32.55	0	0.00	32.40	2	5,884	0.03%
2020/05/12	3	32.53	0	0.00	32.80	3	5,851	0.05%
2020/05/11	3	32.23	0	0.00	32.25	3	5,803	0.05%
2020/05/08	0	0.00	6	31.95	31.90	-6	5,762	-0.10%
2020/05/07	2	32.55	0	0.00	32.45	2	5,676	0.04%
2020/05/06	0	0.00	3	32.65	32.40	-3	5,663	-0.05%
2020/05/05	1	33.05	17	32.68	32.65	-16	5,648	-0.28%
2020/05/04	0	0.00	1	32.85	32.80	-1	5,626	-0.02%
2020/04/30	5	33.63	3	33.70	33.70	2	5,580	0.04%
2020/04/29	9	34.22	3	34.42	34.20	6	5,545	0.11%
2020/04/28	1	33.35	1	33.35	34.10	0	5,516	0.00%
2020/04/27	3	32.00	0	0.00	32.30	3	5,336	0.06%
2020/04/24	1	31.85	1	31.80	31.85	0	5,273	0.00%
2020/04/23	3	32.23	0	0.00	32.15	3	5,168	0.06%
2020/04/22	2	34.80	1.2	34.73	34.95	0.8	4,997	0.02%
2020/04/21	6	35.47	6	35.12	35.00	0	4,864	0.00%
2020/04/20	1	35.05	3	35.05	35.35	-2	4,729	-0.04%
2020/04/17	1	35.70	0	0.00	34.95	1	4,768	0.02%
2020/04/16	1	33.95	3	34.78	35.20	-2	4,690	-0.04%
2020/04/15	2	34.33	2	34.30	34.45	0	4,536	0.00%
2020/04/14	0	0.00	3	33.82	33.90	-3	4,471	-0.07%
2020/04/13	2	33.15	0.5	33.35	33.30	1.5	4,367	0.04%
2020/04/09	0	0.00	2	32.28	32.15	-2	4,234	-0.05%
2020/04/08	1	31.90	4	31.89	32.00	-3	4,155	-0.07%
2020/04/07	5	30.91	0	0.00	31.20	5	4,046	0.12%
2020/04/06	9	30.44	3	30.52	30.55	6	3,975	0.15%
2020/03/30	3	29.00	2	29.60	29.90	1	3,840	0.03%
2020/03/27	0	0.00	3	29.47	29.40	-3	3,813	-0.08%
2020/03/26	1	29.60	0	0.00	29.60	1	3,764	0.03%
2020/03/25	6	29.06	0	0.00	29.00	6	3,727	0.16%
2020/03/17	2	30.50	2	30.10	30.10	0	3,469	0.00%
2020/03/16	6	31.51	11	31.23	31.20	-5	3,385	-0.15%
2020/03/13	8	30.09	5	30.35	31.45	3	3,305	0.09%
2020/03/12	4	31.46	1	31.70	31.60	3	3,172	0.09%
2020/03/11	3	32.55	4	32.35	32.10	-1	3,074	-0.03%
2020/03/10	3	31.65	1	32.20	32.25	2	3,001	0.07%
2020/03/09	7	31.61	0	0.00	31.35	7	2,931	0.24%
2020/03/05	1	31.80	1	31.75	32.00	0	2,628	0.00%
2020/03/03	1	31.20	2	31.13	31.15	-1	2,569	-0.04%
2020/02/24	0	0.00	1	31.65	31.85	-1	2,488	-0.04%
2020/02/20	1	32.05	0	0.00	32.05	1	2,472	0.04%
2020/02/19	0	0.00	8	32.40	32.05	-8	2,476	-0.32%
2020/02/17	1	32.05	0	0.00	32.10	1	2,500	0.04%
2020/02/13	5	31.85	0	0.00	31.50	5	2,495	0.20%
2020/02/06	1	31.65	1	31.70	31.70	0	2,371	0.00%
2020/02/05	7	31.91	0	0.00	31.80	7	2,342	0.30%
2020/02/04	0	0.00	1	31.95	31.80	-1	2,303	-0.04%
2020/02/03	1	32.00	0	0.00	32.05	1	2,265	0.04%
2020/01/31	1	31.15	151	31.99	32.70	-150	2,152	-6.97%	大賣/鉅額交易
2020/01/20	0	0.00	200	32.40	32.30	-200	1,955	-10.23%	大賣/鉅額交易
2020/01/17	8	32.23	1	32.30	32.30	7	1,916	0.37%
2020/01/15	3	32.05	1	31.90	31.80	2	1,854	0.11%
2020/01/14	3	32.07	1	32.30	32.30	2	1,826	0.11%
2020/01/13	2	32.33	2	32.13	32.05	0	1,766	0.00%
2020/01/10	1	31.75	1	31.55	31.75	0	1,607	0.00%
2020/01/09	1	31.40	1	31.40	31.15	0	1,515	0.00%
2020/01/03	353	30.84	3	31.05	30.55	350	1,354	25.85%	大買/鉅額交易
2019/12/31	0	0.00	1	30.15	30.15	-1	1,338	-0.07%
2019/12/27	5	30.10	0	0.00	30.15	5	1,468	0.34%
2019/12/19	0	0.00	4	30.05	30.10	-4	1,518	-0.26%
2019/12/17	4	29.38	0	0.00	29.80	4	1,421	0.28%
2019/11/27	1	30.00	0	0.00	30.05	1	1,486	0.07%
2019/11/25	0	0.00	2	29.95	30.00	-2	1,463	-0.14%
2019/11/19	0	0.00	2	30.25	30.05	-2	1,484	-0.13%
2019/11/07	0	0.00	2	29.00	28.95	-2	1,483	-0.13%
2019/11/04	0	0.00	4	29.05	29.20	-4	1,509	-0.26%
2019/10/21	0	0.00	10	29.45	29.45	-10	1,741	-0.57%
2019/10/17	5	29.05	0	0.00	29.25	5	2,011	0.25%
2019/10/14	1	29.15	2	29.10	29.05	-1	2,257	-0.04%
2019/10/09	5	29.20	0	0.00	29.05	5	2,321	0.22%
2019/10/08	0	0.00	1	29.65	29.60	-1	2,375	-0.04%
2019/10/07	1	30.60	0	0.00	30.40	1	2,407	0.04%
2019/10/04	2	30.55	1	30.50	30.60	1	2,442	0.04%
2019/10/03	0	0.00	1	30.00	30.15	-1	2,407	-0.04%
2019/10/02	4	29.80	0	0.00	29.80	4	2,413	0.17%
2019/09/25	0	0.00	1	29.10	29.05	-1	2,450	-0.04%
2019/09/16	0	0.00	4	29.10	29.10	-4	2,502	-0.16%
2019/09/12	0	0.00	3	29.20	29.25	-3	2,499	-0.12%
2019/09/11	5	29.50	0	0.00	29.15	5	2,509	0.20%
2019/09/06	0	0.00	1	28.90	28.80	-1	2,473	-0.04%
2019/09/02	0	0.00	1	28.75	28.75	-1	2,600	-0.04%
2019/08/28	0	0.00	1	28.35	28.30	-1	2,614	-0.04%
2019/08/23	0	28.90	0	0.00	28.85	0	2,664	0.00%
2019/08/21	1	29.00	0	0.00	28.90	1	2,704	0.04%
2019/08/19	0	0.00	20	28.65	28.70	-20	2,655	-0.75%
2019/08/15	20	28.00	0	0.00	28.25	20	2,618	0.76%
2019/08/14	1	27.90	0	0.00	28.45	1	2,579	0.04%
2019/08/13	0	0.00	0	27.60	27.45	0	2,534	0.00%
2019/07/25	4	28.05	2	28.00	28.15	2	2,537	0.08%
2019/07/24	0	0.00	4	27.95	27.85	-4	2,508	-0.16%
2019/07/22	0	0.00	3	29.05	28.70	-3	2,423	-0.12%
2019/07/19	8	31.85	0	0.00	31.90	8	2,284	0.35%
2019/07/18	0	0.00	4	31.85	31.85	-4	2,149	-0.19%
2019/07/11	0	0.00	1	32.90	32.90	-1	1,780	-0.06%
2019/07/09	1	32.25	0	0.00	32.15	1	1,710	0.06%
2019/07/01	4	31.90	0	0.00	31.80	4	1,903	0.21%
2019/06/28	2	31.50	0	0.00	31.55	2	1,874	0.11%
2019/06/27	3	31.55	0	0.00	31.55	3	1,892	0.16%
2019/06/25	0	0.00	1	31.50	31.40	-1	1,910	-0.05%
2019/06/10	0	0.00	1	30.20	30.20	-1	2,288	-0.04%
2019/06/06	4	31.30	0	0.00	31.30	4	2,289	0.17%
2019/05/31	0	0.00	1	31.40	31.55	-1	2,379	-0.04%
2019/05/30	4	30.95	12	31.15	31.20	-8	2,360	-0.34%
2019/05/28	0	0.00	1	30.25	31.80	-1	2,341	-0.04%
2019/05/21	4	30.30	1	30.05	30.30	3	2,368	0.13%
2019/05/16	2	30.05	0	0.00	30.00	2	2,387	0.08%
2019/05/14	4	29.20	4	28.90	29.75	0	2,401	0.00%
2019/05/13	1	29.85	0	0.00	29.40	1	2,399	0.04%
2019/05/06	3	30.65	0	0.00	30.65	3	2,409	0.12%
2019/05/03	2	31.00	0	0.00	31.00	2	2,396	0.08%
2019/05/02	6	31.07	0	0.00	31.00	6	2,395	0.25%
2019/04/29	1	30.90	0	0.00	30.80	1	2,402	0.04%
2019/04/25	1	31.35	0	0.00	31.35	1	2,401	0.04%
2019/04/24	2	31.40	0	0.00	31.35	2	2,402	0.08%
2019/04/17	0	0.00	5	31.50	31.55	-5	2,414	-0.21%
2019/04/11	0	32.10	3	32.00	32.00	-3	2,301	-0.13%
2019/04/10	0	0.00	7	31.24	31.70	-7	2,097	-0.33%
2019/04/09	0	0.00	2	31.50	31.50	-2	1,993	-0.10%
2019/04/03	0	0.00	3	31.30	31.45	-3	1,959	-0.15%
2019/03/28	0	0.00	1	31.20	31.30	-1	1,873	-0.05%
2019/03/26	1	31.10	0	0.00	31.25	1	1,853	0.05%
2019/03/22	2	30.65	0	0.00	30.65	2	1,773	0.11%
2019/03/19	0	0.00	1	30.85	30.75	-1	1,672	-0.06%
2019/03/18	1	30.60	0	0.00	30.65	1	1,637	0.06%
2019/03/15	2	29.90	6	29.93	30.25	-4	1,583	-0.25%
2019/03/08	0	0.00	5	29.06	29.10	-5	1,362	-0.37%
2019/03/07	1	29.80	0	0.00	29.85	1	1,325	0.08%
2019/02/25	1	30.15	0	0.00	30.20	1	1,276	0.08%
2019/01/17	4	28.70	0	0.00	28.75	4	1,504	0.27%
2019/01/04	2	26.50	0	0.00	27.25	2	1,618	0.12%
2018/12/12	1	28.40	0	0.00	28.85	1	1,835	0.05%
2018/11/28	0	0.00	1	29.60	29.65	-1	2,011	-0.05%
2018/11/23	0	0.00	3	28.95	28.80	-3	2,017	-0.15%
2018/11/20	0	29.15	0	0.00	29.05	0	2,094	0.00%
2018/11/14	0	0.00	2	29.50	29.50	-2	2,200	-0.09%
2018/11/02	0	0.00	1	28.35	28.25	-1	2,863	-0.03%
2018/10/25	20	25.53	20	25.20	25.45	0	3,563	0.00%
2018/10/24	2	27.00	0	0.00	26.40	2	3,555	0.06%
2018/10/23	2	27.93	0	0.00	27.80	2	3,487	0.06%
2018/10/19	1	27.90	0	0.00	28.20	1	3,550	0.03%
2018/10/12	0	0.00	4	27.38	28.20	-4	3,901	-0.10%
2018/10/11	1	28.20	1	28.15	27.20	0	4,065	0.00%
2018/10/09	0	0.00	1	29.50	29.55	-1	4,426	-0.02%
2018/10/08	0	0.00	6	29.60	29.65	-6	4,992	-0.12%
2018/10/05	11	29.56	15	29.43	29.40	-4	5,049	-0.08%
2018/10/02	2	30.25	0	0.00	30.10	2	5,108	0.04%
2018/09/27	5	30.05	0	0.00	29.95	5	5,488	0.09%
2018/09/26	1	30.15	0	0.00	30.05	1	5,526	0.02%
2018/09/20	0	0.00	3	30.00	30.10	-3	5,614	-0.05%
2018/09/18	0	0.00	1	30.00	30.00	-1	5,638	-0.02%
2018/09/17	3	30.30	0	0.00	30.25	3	5,655	0.05%
2018/09/14	2	29.70	0	0.00	29.75	2	5,651	0.04%
2018/09/10	0	0.00	2	28.70	28.75	-2	5,834	-0.03%
2018/09/07	4	30.36	0	0.00	29.80	4	5,964	0.07%
2018/09/06	2	30.20	0	0.00	30.25	2	5,992	0.03%
2018/08/30	1	31.50	0	0.00	31.55	1	6,346	0.02%
2018/08/29	0.2	31.40	0	0.00	31.40	0.2	6,362	0.00%
2018/08/23	2	30.40	0	0.00	30.50	2	6,458	0.03%
2018/08/21	0	0.00	2	30.75	30.85	-2	6,556	-0.03%
2018/08/20	1	30.10	1	30.05	30.05	0	6,568	0.00%
2018/08/17	2	30.90	1	31.00	30.85	1	6,561	0.02%
2018/08/16	2	31.65	6	31.16	31.30	-4	6,545	-0.06%
2018/08/15	1	32.10	0	0.00	31.75	1	6,574	0.02%
2018/08/09	3	32.25	0	0.00	32.25	3	6,717	0.04%
2018/08/08	6	35.04	28	35.05	34.95	-22	6,375	-0.35%
2018/08/07	3	35.20	3	34.90	35.25	0	6,099	0.00%
2018/08/06	4	35.20	0	0.00	35.25	4	6,028	0.07%
2018/08/02	1	34.90	0	0.00	34.75	1	6,118	0.02%
2018/07/25	0	0.00	2	34.55	34.70	-2	6,156	-0.03%
2018/07/24	1	34.35	0	0.00	34.55	1	6,137	0.02%
2018/07/23	0	0.00	16	34.35	34.15	-16	6,120	-0.26%
2018/07/20	1	34.75	0	0.00	34.70	1	6,010	0.02%
2018/07/19	4.2	35.07	0	0.00	35.20	4.2	5,960	0.07%
2018/07/18	7	35.86	4	36.15	35.50	3	5,928	0.05%
2018/07/17	7	36.94	1	37.45	36.60	6	5,762	0.10%
2018/07/16	5	36.32	3	36.67	36.60	2	5,339	0.04%
2018/07/13	4	34.30	0	0.00	34.55	4	4,786	0.08%
2018/07/12	4	34.55	4	34.30	34.45	0	4,748	0.00%
2018/07/09	0	0.00	4	33.80	33.85	-4	4,843	-0.08%
2018/07/06	0	0.00	2	33.70	34.20	-2	4,826	-0.04%
2018/07/05	12	34.88	11	34.67	34.10	1	4,768	0.02%
2018/07/02	0	0.00	1	34.15	34.20	-1	4,765	-0.02%
2018/06/28	0	0.00	2	33.85	33.80	-2	4,792	-0.04%
2018/06/27	2	34.08	10	33.95	33.90	-8	4,847	-0.17%
2018/06/26	0	0.00	11	33.81	33.90	-11	4,891	-0.22%
2018/06/22	10	34.43	2	34.50	34.40	8	5,060	0.16%
2018/06/20	10	34.40	3	34.27	34.30	7	5,211	0.13%
2018/06/19	5	33.95	0	0.00	33.95	5	5,243	0.10%
2018/06/14	0	0.00	2	34.45	34.55	-2	5,173	-0.04%
2018/06/13	0	0.00	1	34.40	34.45	-1	5,513	-0.02%
2018/06/12	0	0.00	3	33.92	34.05	-3	5,732	-0.05%
2018/06/11	1	33.65	0	0.00	33.45	1	5,726	0.02%
2018/06/07	21	33.85	1	33.80	33.60	20	6,123	0.33%
2018/05/31	2	33.20	11	33.12	33.25	-9	6,201	-0.15%
2018/05/30	0	0.00	1	33.25	33.05	-1	6,207	-0.02%
2018/05/29	3	32.63	1	33.10	32.75	2	6,144	0.03%
2018/05/24	3	33.60	0	0.00	33.50	3	6,061	0.05%
2018/05/22	0	0.00	1	34.40	34.30	-1	6,002	-0.02%
2018/05/18	3	33.47	5	33.40	33.40	-2	5,764	-0.03%
2018/05/17	4	33.90	10	33.90	33.70	-6	5,793	-0.10%
2018/05/16	0	0.00	1	33.30	33.05	-1	5,779	-0.02%
2018/05/15	1	33.25	0	0.00	33.00	1	5,915	0.02%
2018/05/14	1	33.35	4	33.30	33.50	-3	5,932	-0.05%
2018/05/11	1	33.60	3	33.72	33.70	-2	5,881	-0.03%
2018/05/10	12	33.85	1	33.90	33.55	11	5,847	0.19%
2018/05/09	0	0.00	3	33.02	33.00	-3	5,625	-0.05%
2018/05/08	1	32.35	0	0.00	32.15	1	5,456	0.02%
2018/05/03	0	0.00	4	31.95	31.95	-4	5,365	-0.07%
2018/04/30	1	31.95	0	0.00	31.85	1	5,336	0.02%
2018/04/26	2	31.00	0	0.00	30.95	2	5,311	0.04%
2018/04/23	0	0.00	7	31.81	32.00	-7	5,305	-0.13%
2018/04/20	10	31.85	0	0.00	31.75	10	5,285	0.19%
2018/04/19	0	0.00	10	31.90	31.75	-10	5,284	-0.19%
2018/04/18	1	32.00	1	31.70	31.70	0	5,286	0.00%
2018/04/17	0	0.00	2	31.95	31.85	-2	5,269	-0.04%
2018/04/13	0	0.00	31	31.71	31.95	-31	5,233	-0.59%
2018/04/12	1	32.65	0	0.00	32.65	1	5,350	0.02%
2018/04/11	1	32.55	0	0.00	32.55	1	5,339	0.02%
2018/04/10	1	33.10	3	32.83	32.40	-2	5,303	-0.04%
2018/04/09	1	32.20	1	32.10	32.15	0	5,142	0.00%
2018/04/03	3	32.10	1	32.05	32.05	2	5,113	0.04%
2018/04/02	2	32.05	0	0.00	32.00	2	5,080	0.04%
2018/03/30	10	32.08	12	31.97	31.90	-2	5,051	-0.04%
2018/03/28	2	31.88	1	31.75	31.75	1	5,058	0.02%
2018/03/26	0	0.00	1	31.90	31.70	-1	5,282	-0.02%
2018/03/23	1	30.60	1	31.45	31.75	0	5,348	0.00%
2018/03/21	2	31.90	3	31.92	31.80	-1	5,155	-0.02%
2018/03/20	10	31.50	5	31.45	31.80	5	5,128	0.10%
2018/03/19	8	31.91	5	31.80	31.45	3	5,051	0.06%
2018/03/16	1	30.85	3	31.03	31.30	-2	4,629	-0.04%
2018/03/15	2	30.70	4	30.70	30.70	-2	4,303	-0.05%
2018/03/14	7	30.51	10	30.59	30.30	-3	4,206	-0.07%
2018/03/13	37	30.29	30	30.33	30.35	7	4,003	0.17%
2018/03/08	0	0.00	4	29.05	29.00	-4	3,778	-0.11%
2018/03/07	4	29.25	7	28.87	28.75	-3	3,778	-0.08%
2018/03/05	0	0.00	1	28.30	28.30	-1	3,809	-0.03%
2018/02/26	2	27.75	0	0.00	27.85	2	4,217	0.05%
2018/02/23	0	0.00	1	27.40	27.40	-1	4,253	-0.02%
2018/02/21	15	26.50	0	0.00	26.55	15	4,338	0.35%
2018/02/12	1	25.40	0	0.00	25.90	1	4,359	0.02%
2018/02/07	6	26.31	0	0.00	26.15	6	4,319	0.14%
2018/02/06	1	28.05	2	28.25	27.45	-1	4,217	-0.02%
2018/02/05	1	28.20	1	28.65	28.80	0	4,236	0.00%
2018/02/02	0	0.00	10	29.10	29.10	-10	4,275	-0.23%
2018/01/18	1	29.00	0	0.00	29.05	1	5,477	0.02%
2018/01/17	0	0.00	1	29.00	28.90	-1	5,670	-0.02%
2018/01/12	1	28.45	1	28.50	28.55	0	6,392	0.00%
2018/01/11	2	28.10	0	0.00	28.20	2	6,747	0.03%
2018/01/08	6	28.14	26	28.10	28.05	-20	7,961	-0.25%
2018/01/03	1	30.20	2	30.23	30.15	-1	8,070	-0.01%
2018/01/02	2	30.00	0	0.00	30.20	2	8,132	0.02%