至上 (8112)-元大-台中券商分點個股進出

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
81.1
漲跌
▼2.3
漲幅
-2.76%
成交量
12,446張
產業
上市電子通路類股
861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-台中券商分點個股進出

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-台中券商分點個股進出
元大-台中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
2024/05/23	12.2	80.78	3	81.03	81.10	9.2	15,841	0.06%
2024/05/22	31	83.56	1	84.10	83.40	30	15,719	0.19%
2024/05/21	1	86.20	19	84.79	84.50	-18	15,663	-0.11%
2024/05/20	5	85.00	1.8	85.10	85.20	3.2	15,613	0.02%
2024/05/17	11	84.56	6	84.30	85.30	5	15,743	0.03%
2024/05/16	20	85.10	7	84.93	84.60	13	15,791	0.08%
2024/05/15	12.2	83.70	25.2	83.46	82.70	-13	15,634	-0.08%
2024/05/14	5.2	80.54	33	79.97	80.20	-27.9	15,390	-0.18%
2024/05/13	7.4	79.97	10	79.65	80.20	-2.6	15,213	-0.02%
2024/05/10	39.2	78.98	16.1	79.04	79.10	23.1	14,908	0.15%
2024/05/09	43.6	85.70	14.1	85.64	85.50	29.4	14,073	0.21%
2024/05/08	31.5	93.51	31	94.31	95.00	0.5	13,683	0.00%
2024/05/07	5.6	96.13	7.2	95.61	96.60	-1.6	13,434	-0.01%
2024/05/06	26	97.25	28.1	97.34	95.90	-2.1	13,192	-0.02%
2024/05/03	28.3	95.82	13	95.63	93.90	15.3	12,777	0.12%
2024/05/02	9	91.73	8.7	92.21	93.40	0.3	12,360	0.00%
2024/04/30	9	88.51	13	88.28	88.20	-4	12,058	-0.03%
2024/04/29	16	88.47	17	87.32	87.80	-1	11,962	-0.01%
2024/04/26	4	85.00	2	85.10	85.10	2	11,860	0.02%
2024/04/25	10	84.57	5	84.80	84.00	5	11,859	0.04%
2024/04/24	2	85.10	6	84.93	85.10	-4	11,984	-0.03%
2024/04/23	2	82.10	10	81.98	82.10	-8	12,113	-0.07%
2024/04/22	4.4	81.12	1	81.60	80.80	3.4	12,137	0.03%
2024/04/19	14.3	80.58	2	82.23	81.90	12.2	12,135	0.10%
2024/04/18	1.2	84.23	5	84.08	83.20	-3.8	11,973	-0.03%
2024/04/17	6	83.93	3	84.07	84.00	3	11,941	0.03%
2024/04/16	4	82.90	5	83.58	82.90	-1	11,834	-0.01%
2024/04/15	14	85.27	19	84.31	85.90	-5	11,654	-0.04%
2024/04/12	19	86.59	6.4	86.34	86.60	12.6	11,465	0.11%
2024/04/11	1	83.00	7.2	83.66	85.20	-6.2	11,171	-0.06%
2024/04/10	4	84.51	9.2	82.82	82.10	-5.2	10,944	-0.05%
2024/04/09	39	82.33	32.2	82.64	83.50	6.9	10,705	0.06%
2024/04/08	48	76.47	50.6	77.14	78.50	-2.6	10,139	-0.03%
2024/04/03	1.2	74.98	1	74.00	74.80	0.2	9,939	0.00%
2024/04/02	2.5	74.88	0.2	74.80	74.80	2.3	9,974	0.02%
2024/04/01	1	73.90	3.2	72.76	73.60	-2.2	10,070	-0.02%
2024/03/29	1	73.00	0	0.00	72.80	1	10,095	0.01%
2024/03/28	4	74.30	5	74.50	74.00	-1	10,153	-0.01%
2024/03/27	4	73.58	2	73.25	74.00	2	10,307	0.02%
2024/03/26	4.1	73.11	19	73.64	73.70	-14.9	10,381	-0.14%
2024/03/25	2.2	75.64	3	75.27	75.40	-0.8	10,358	-0.01%
2024/03/22	15.1	75.29	20	75.62	75.60	-5	10,620	-0.05%
2024/03/21	15	75.29	12.4	75.25	77.00	2.6	10,519	0.02%
2024/03/20	7	71.34	8	71.41	71.70	-1	10,233	-0.01%
2024/03/19	12	72.77	70.5	71.81	72.10	-58.4	10,525	-0.56%
2024/03/18	8	69.71	6	69.67	70.10	2	10,986	0.02%
2024/03/15	2	67.70	2	67.90	68.10	0	11,822	0.00%
2024/03/14	4.1	67.38	2	67.75	67.40	2.1	12,565	0.02%
2024/03/13	35.2	70.00	2	70.20	68.40	33.2	13,150	0.25%
2024/03/12	49	70.28	51	70.65	69.60	-2	12,989	-0.02%
2024/03/11	7	68.66	6.2	68.89	68.60	0.8	12,537	0.01%
2024/03/08	13.2	67.43	8	68.19	66.80	5.2	12,335	0.04%
2024/03/07	32.2	68.83	15.4	69.70	67.50	16.8	12,051	0.14%
2024/03/06	5	65.70	15.1	66.18	66.90	-10.1	11,467	-0.09%
2024/03/05	4.5	65.29	10	64.87	64.40	-5.5	11,470	-0.05%
2024/03/04	7	64.43	6.2	64.26	64.00	0.8	11,550	0.01%
2024/03/01	2	62.70	0	0.00	62.60	2	11,375	0.02%
2024/02/29	12	62.91	9	62.77	62.40	3	11,336	0.03%
2024/02/27	2	61.75	0	0.00	61.70	2	11,206	0.02%
2024/02/26	5.1	62.06	3.1	62.60	62.30	2	11,166	0.02%
2024/02/23	1	63.20	4.1	63.70	63.10	-3.1	11,113	-0.03%
2024/02/22	1.2	62.78	0	0.00	63.20	1.2	11,086	0.01%
2024/02/21	1.1	63.60	1	63.70	63.20	0.1	11,063	0.00%
2024/02/20	14	65.51	9.1	65.16	63.60	5	11,038	0.05%
2024/02/19	4.3	65.09	11.3	64.20	64.80	-7.1	10,812	-0.07%
2024/02/16	0	0.00	3	62.47	62.70	-3	10,652	-0.03%
2024/02/15	5	61.42	6	61.85	61.90	-1	10,601	-0.01%
2024/02/05	0	0.00	2	61.20	60.90	-2	10,572	-0.02%
2024/02/02	5	60.80	0	0.00	60.80	5	10,572	0.05%
2024/02/01	0	61.10	0	0.00	61.10	0	10,591	0.00%
2024/01/31	0	0.00	1.3	60.27	60.20	-1.3	10,583	-0.01%
2024/01/30	0	0.00	1	60.10	60.10	-1	10,621	-0.01%
2024/01/29	1.1	60.72	0	0.00	60.90	1.1	10,612	0.01%
2024/01/26	3	60.20	1	60.40	60.30	2	10,621	0.02%
2024/01/25	6.2	60.61	1.1	60.90	60.20	5.2	10,653	0.05%
2024/01/24	0	0.00	1	62.00	61.30	-1	10,710	-0.01%
2024/01/23	5	61.80	0	0.00	61.70	5	10,759	0.05%
2024/01/22	3	62.53	3.2	62.15	62.50	-0.2	10,750	0.00%
2024/01/19	2	60.90	2.2	60.91	60.90	-0.2	10,686	0.00%
2024/01/18	9	61.50	4	62.13	60.70	5	10,683	0.05%
2024/01/17	7.2	64.78	1.7	65.07	63.90	5.5	10,517	0.05%
2024/01/16	1	63.50	5.2	62.84	63.70	-4.2	10,256	-0.04%
2024/01/15	21	63.40	7	62.56	63.00	14	10,200	0.14%
2024/01/12	0	0.00	9	61.92	61.50	-9	10,128	-0.09%
2024/01/11	1	61.10	0	0.00	61.30	1	10,142	0.01%
2024/01/10	2	60.85	2.2	61.05	61.10	-0.2	10,148	0.00%
2024/01/09	1	61.20	0	0.00	61.30	1	10,148	0.01%
2024/01/08	0.1	61.00	1	61.10	61.10	-0.9	10,164	-0.01%
2024/01/05	18	61.62	2.2	61.37	61.00	15.8	10,189	0.15%
2024/01/04	0	0.00	3	61.23	61.30	-3	10,082	-0.03%
2024/01/03	2	60.90	12.1	61.17	60.80	-10.1	10,060	-0.10%
2024/01/02	18	60.58	7	61.11	61.10	11	10,074	0.11%
2023/12/29	1	60.10	3	60.63	60.50	-2	10,050	-0.02%
2023/12/28	2	59.45	0	0.00	59.70	2	10,007	0.02%
2023/12/27	3	60.17	2	60.05	60.30	1	10,084	0.01%
2023/12/26	0	0.00	3	59.07	59.70	-3	9,984	-0.03%
2023/12/25	3.4	58.65	2	59.21	59.00	1.4	9,956	0.01%
2023/12/22	6.2	60.20	3.1	60.29	59.90	3.1	9,845	0.03%
2023/12/21	8.4	60.00	2	59.90	60.00	6.4	9,801	0.06%
2023/12/20	3	60.80	3	60.87	60.80	0	9,808	0.00%
2023/12/19	13.3	61.88	10	61.04	61.30	3.2	9,707	0.03%
2023/12/18	10.3	66.90	9.1	66.46	65.10	1.2	9,440	0.01%
2023/12/15	7	68.69	8.1	69.34	68.00	-1.1	9,308	-0.01%
2023/12/14	9.4	71.88	11.2	71.03	71.10	-1.8	9,309	-0.02%
2023/12/13	34.2	71.57	35	71.51	71.50	-0.8	8,959	-0.01%
2023/12/12	65	69.44	692.3	70.33	68.90	-627.3	8,387	-7.48%	大賣/鉅額交易
2023/12/11	850.1	68.02	960.7	65.40	68.30	-110.6	7,654	-1.44%	大買/大賣/鉅額交易
2023/12/08	771.1	61.91	121	60.15	62.10	650.1	6,960	9.34%	大買/大賣/鉅額交易
2023/12/07	25	56.51	4	56.45	56.50	21	6,457	0.33%
2023/12/06	0	0.00	2	55.50	55.80	-2	6,522	-0.03%
2023/12/05	0.3	54.70	0.3	55.60	55.90	0	6,865	0.00%
2023/12/04	2	57.15	5	56.60	55.90	-3	7,563	-0.04%
2023/12/01	6	55.37	14	55.83	55.90	-8	8,376	-0.10%
2023/11/30	26	56.51	4	56.90	55.90	22	8,432	0.26%
2023/11/29	4	55.70	4.5	55.67	55.70	-0.5	8,175	-0.01%
2023/11/27	0	53.20	0	0.00	53.20	0	8,023	0.00%
2023/11/24	1	53.40	6	53.37	53.20	-5	8,068	-0.06%
2023/11/22	1	53.70	0	0.00	53.30	1	8,151	0.01%
2023/11/17	1	54.00	0	0.00	53.40	1	8,290	0.01%
2023/11/16	0	0.00	3	53.20	53.50	-3	8,289	-0.04%
2023/11/15	11	53.15	0	0.00	53.30	11	8,305	0.13%
2023/11/13	1.3	53.12	0	0.00	53.20	1.3	8,409	0.02%
2023/11/10	1	53.40	5	53.60	53.60	-4	8,459	-0.05%
2023/11/09	5	54.02	0	0.00	54.10	5	8,586	0.06%
2023/11/08	0	0.00	5	54.98	54.90	-5	8,686	-0.06%
2023/11/07	6.3	54.37	1.9	54.45	54.30	4.4	9,019	0.05%
2023/11/06	0	0.00	2	55.40	55.20	-2	9,309	-0.02%
2023/11/03	1	55.40	0.1	56.00	55.40	0.9	9,327	0.01%
2023/11/01	1.1	56.85	11.2	56.57	56.20	-10.1	9,300	-0.11%
2023/10/31	0	0.00	2	55.85	55.60	-2	9,213	-0.02%
2023/10/30	0	0.00	2	55.10	55.40	-2	9,174	-0.02%
2023/10/26	0	53.30	4	54.10	53.80	-4	9,232	-0.04%
2023/10/25	5	55.20	0	0.00	54.90	5	9,232	0.05%
2023/10/24	4	55.30	4	54.85	55.30	0	9,315	0.00%
2023/10/23	0	0.00	2	54.75	54.90	-2	9,409	-0.02%
2023/10/20	11	53.95	20.1	54.20	54.20	-9.1	9,481	-0.10%
2023/10/19	1	54.50	10.5	53.54	54.60	-9.5	9,479	-0.10%
2023/10/18	2	52.60	11	52.88	52.80	-9	9,452	-0.10%
2023/10/17	4	53.80	4.8	54.08	53.60	-0.8	9,445	-0.01%
2023/10/16	12	53.13	14	53.11	53.40	-2	9,528	-0.02%
2023/10/13	7	54.76	1	54.50	54.30	6	9,581	0.06%
2023/10/12	11	55.52	14.4	55.88	55.60	-3.4	9,622	-0.04%
2023/10/11	8	55.59	0.1	56.20	55.40	7.9	9,790	0.08%
2023/10/06	0	55.10	2	55.65	56.00	-2	9,756	-0.02%
2023/10/05	21	56.52	8	55.91	55.90	13	9,667	0.13%
2023/10/04	26	56.00	11	56.38	56.40	15	9,596	0.16%
2023/10/03	3	56.40	17.6	56.30	56.10	-14.6	9,560	-0.15%
2023/10/02	4	55.50	0	0.00	55.30	4	9,442	0.04%
2023/09/27	0	0.00	4	54.70	55.00	-4	9,598	-0.04%
2023/09/26	4	55.30	0.4	54.91	54.60	3.6	9,605	0.04%
2023/09/25	2	54.95	2	55.20	55.30	0	9,481	0.00%
2023/09/22	2.2	53.45	5	53.66	54.40	-2.8	9,348	-0.03%
2023/09/21	5	54.18	2	53.65	53.80	3	9,299	0.03%
2023/09/20	3.1	54.65	5.1	54.21	54.10	-2	9,202	-0.02%
2023/09/19	29	55.94	32.2	55.19	54.80	-3.2	9,020	-0.04%
2023/09/18	1	55.00	8.2	54.55	54.40	-7.2	8,707	-0.08%
2023/09/15	9.1	54.18	20.6	54.29	54.10	-11.5	8,549	-0.13%
2023/09/14	63	54.56	11.1	54.11	53.20	51.9	8,319	0.62%
2023/09/13	9.2	52.70	13.6	52.79	52.70	-4.4	8,029	-0.06%
2023/09/12	16	51.53	13.5	51.34	51.80	2.5	7,828	0.03%
2023/09/11	10	50.48	9	50.72	50.60	1	7,656	0.01%
2023/09/08	34.2	51.17	35.3	51.18	51.10	-1.1	7,604	-0.01%
2023/09/07	75.5	52.59	76	52.36	50.40	-0.4	7,266	-0.01%
2023/09/06	37.3	53.64	42.8	53.51	55.20	-5.5	6,606	-0.08%
2023/09/05	5	50.11	29.9	49.77	50.20	-24.9	5,774	-0.43%
2023/09/04	0	0.00	0.3	48.70	48.40	-0.3	5,700	-0.01%
2023/08/31	0.2	47.80	52	47.39	48.20	-51.8	5,764	-0.90%
2023/08/30	6.5	48.54	7	48.55	48.20	-0.5	5,726	-0.01%
2023/08/29	0.3	48.80	0	0.00	49.20	0.3	5,728	0.01%
2023/08/28	0	0.00	0.3	49.60	49.25	-0.3	5,701	-0.01%
2023/08/25	1	49.90	2	50.00	49.85	-1	5,664	-0.02%
2023/08/24	0.1	48.75	6	48.35	49.10	-5.9	5,566	-0.11%
2023/08/23	1	49.50	10	49.80	49.75	-9	5,486	-0.16%
2023/08/22	0	0.00	1	49.80	49.55	-1	5,441	-0.02%
2023/08/21	0	49.70	0	0.00	49.90	0	5,409	0.00%
2023/08/18	0	0.00	5.2	50.16	49.65	-5.2	5,364	-0.10%
2023/08/17	3	50.30	1.6	50.16	50.40	1.4	5,300	0.03%
2023/08/16	0	49.10	4	49.00	48.95	-4	5,211	-0.08%
2023/08/15	4	48.99	3	48.10	49.25	1	5,131	0.02%
2023/08/14	10.4	50.54	10.1	50.53	49.95	0.2	5,014	0.00%
2023/08/11	78	51.22	72	51.23	51.20	6	4,888	0.12%
2023/08/10	14	50.31	59	50.46	49.35	-45	4,537	-0.99%
2023/08/09	1.3	48.98	0	0.00	49.20	1.3	4,205	0.03%
2023/08/08	0	0.00	2	48.20	48.60	-2	4,182	-0.05%
2023/08/07	0	0.00	0.1	48.50	48.35	-0.1	4,176	0.00%
2023/08/04	4	46.64	1	46.95	47.80	3	4,190	0.07%
2023/08/02	2.1	47.40	0	0.00	47.40	2.1	4,158	0.05%
2023/08/01	0.1	47.55	0	0.00	47.90	0.1	4,129	0.00%
2023/07/31	3.2	49.27	0	0.00	48.30	3.2	4,092	0.08%
2023/07/28	0	0.00	3	49.08	49.05	-3	4,033	-0.07%
2023/07/27	4	49.33	7	49.31	49.30	-3	3,992	-0.08%
2023/07/26	8	49.66	8.5	49.85	49.85	-0.5	3,900	-0.01%
2023/07/25	0	0.00	0.5	48.82	49.05	-0.5	3,774	-0.01%
2023/07/24	2	48.40	2	48.53	48.55	0	3,672	0.00%
2023/07/21	2	48.15	0	0.00	48.40	2	3,631	0.06%
2023/07/19	0	0.00	5	48.74	47.95	-5	3,545	-0.14%
2023/07/18	1	48.70	4.5	48.34	47.95	-3.5	3,462	-0.10%
2023/07/17	20	46.75	10	46.60	47.00	10	3,335	0.30%
2023/07/14	3	46.57	1	45.91	47.40	2	3,225	0.06%
2023/07/13	1	43.90	0	0.00	43.85	1	3,018	0.03%
2023/07/12	1	43.20	0	0.00	43.15	1	3,001	0.03%
2023/07/11	1	43.20	0	0.00	43.10	1	2,999	0.03%
2023/07/10	1	42.55	0	0.00	42.20	1	2,993	0.03%
2023/07/07	1	43.00	0	0.00	43.40	1	2,960	0.03%
2023/07/06	28.3	44.24	0.3	44.20	44.20	28	2,919	0.96%
2023/07/05	10	48.65	24	48.34	48.35	-14	2,745	-0.51%
2023/07/04	0.1	48.75	4	48.70	48.80	-3.9	2,626	-0.15%
2023/07/03	0	0.00	2.1	49.00	48.85	-2.1	2,570	-0.08%
2023/06/30	1	48.45	5	48.45	48.40	-4	2,544	-0.16%
2023/06/29	4	48.64	0.2	49.00	48.75	3.8	2,508	0.15%
2023/06/28	1.5	48.78	2	48.80	48.80	-0.5	2,460	-0.02%
2023/06/27	3	48.33	0	0.00	48.20	3	2,449	0.12%
2023/06/26	7.1	48.93	0	0.00	48.90	7.1	2,440	0.29%
2023/06/21	0.1	48.45	0	0.00	48.85	0.1	2,433	0.00%
2023/06/20	2.7	48.67	0	0.00	48.25	2.7	2,405	0.11%
2023/06/19	1	48.55	0	0.00	48.85	1	2,418	0.04%
2023/06/16	6.9	48.97	2	49.10	48.90	4.9	2,470	0.20%
2023/06/15	1	49.90	3	49.80	49.95	-2	2,456	-0.08%
2023/06/14	1.2	49.92	0	0.00	50.40	1.2	2,548	0.05%
2023/06/13	3	49.72	2	49.75	49.60	1	2,519	0.04%
2023/06/12	1.3	49.14	2	49.50	49.90	-0.7	2,567	-0.03%
2023/06/09	1.9	49.01	1.2	49.17	49.45	0.7	2,587	0.03%
2023/06/08	0	49.45	3	49.47	49.50	-3	2,633	-0.11%
2023/06/07	2	48.90	28	49.31	49.15	-26	2,732	-0.95%
2023/06/06	1.2	48.02	0	0.00	48.15	1.2	2,785	0.04%
2023/06/05	3	48.13	2	48.25	48.00	1	2,788	0.04%
2023/06/02	6	47.21	10	47.48	47.70	-4	2,794	-0.14%
2023/06/01	0	0.00	2	46.45	46.75	-2	2,843	-0.07%
2023/05/31	0.1	46.10	0	0.00	46.25	0.1	3,021	0.00%
2023/05/30	3	46.25	1	46.10	46.05	2	3,223	0.06%
2023/05/25	3	45.65	0	0.00	45.65	3	3,232	0.09%
2023/05/23	0	45.75	9	45.68	45.80	-9	3,230	-0.28%
2023/05/22	0	0.00	3	45.75	45.80	-3	3,230	-0.09%
2023/05/19	0	0.00	3	45.35	45.60	-3	3,216	-0.09%
2023/05/18	1.3	45.29	0	0.00	45.45	1.3	3,196	0.04%
2023/05/17	0	0.00	5	45.13	45.05	-5	3,152	-0.16%
2023/05/16	0	0.00	3	44.87	44.65	-3	3,114	-0.10%
2023/05/15	1	44.85	2	44.90	44.80	-1	3,096	-0.03%
2023/05/12	8	44.56	0	0.00	44.95	8	3,079	0.26%
2023/05/11	2	44.50	0	0.00	44.75	2	3,058	0.07%
2023/05/10	0	0.00	1	44.40	44.90	-1	3,077	-0.03%
2023/05/09	1	44.35	3	44.33	44.30	-2	3,029	-0.07%
2023/05/08	4	44.55	0	0.00	44.55	4	3,019	0.13%
2023/05/05	3	44.60	8	44.60	44.65	-5	3,018	-0.17%
2023/05/04	3	44.40	1	44.55	44.55	2	3,021	0.07%
2023/05/03	3	44.13	0	0.00	44.15	3	3,007	0.10%
2023/05/02	2	43.62	0	0.00	43.50	2	2,998	0.07%
2023/04/28	3.1	43.61	6	43.50	43.40	-2.9	2,987	-0.10%
2023/04/26	0	43.00	0	0.00	43.45	0	2,963	0.00%
2023/04/25	1	43.25	10	43.10	43.05	-9	2,946	-0.31%
2023/04/24	0	0.00	3	43.10	43.55	-3	2,927	-0.10%
2023/04/21	0.5	44.03	15	43.68	43.45	-14.5	2,916	-0.50%
2023/04/20	8	44.29	0	0.00	44.25	8	2,889	0.28%
2023/04/19	0	44.50	1	44.50	44.35	-1	2,891	-0.03%
2023/04/14	0	0.00	2	44.20	44.30	-2	2,888	-0.07%
2023/04/13	0.3	44.30	4	44.25	44.20	-3.7	2,864	-0.13%
2023/04/12	8.3	44.56	10	44.60	44.60	-1.7	2,835	-0.06%
2023/04/10	2	44.70	1	44.65	44.65	1	2,780	0.04%
2023/04/07	3	45.15	0	0.00	45.10	3	2,753	0.11%
2023/04/06	38	44.85	15	44.30	45.00	23	2,714	0.85%
2023/03/31	0	0.00	6	44.42	44.55	-6	2,681	-0.22%
2023/03/30	9	44.00	0	0.00	43.90	9	2,617	0.34%
2023/03/29	5	43.85	0	0.00	43.90	5	2,601	0.19%
2023/03/28	1	43.95	9	43.74	43.75	-8	2,596	-0.31%
2023/03/27	0	0.00	1	44.10	43.95	-1	2,572	-0.04%
2023/03/24	0	0.00	10	43.80	43.75	-10	2,562	-0.39%
2023/03/23	3	43.67	2	43.80	43.80	1	2,541	0.04%
2023/03/22	5.4	43.81	11	43.94	43.80	-5.6	2,522	-0.22%
2023/03/21	34.1	43.57	4	43.44	43.60	30.1	2,472	1.22%
2023/03/20	2	42.83	0	0.00	42.85	2	2,388	0.08%
2023/03/17	0	0.00	2	43.05	43.20	-2	2,322	-0.09%
2023/03/16	2	42.78	3	42.92	42.80	-1	2,195	-0.05%
2023/03/15	1	42.85	2	43.00	42.85	-1	2,171	-0.05%
2023/03/14	2.1	42.88	3.4	42.84	42.75	-1.2	2,080	-0.06%
2023/03/13	5	42.55	3.1	42.89	42.95	1.9	1,994	0.09%
2023/03/10	6	42.69	4	42.63	42.60	2	1,881	0.11%
2023/03/09	5	42.43	5	42.52	42.20	0	1,739	0.00%
2023/03/08	2	41.03	0.2	41.15	41.15	1.8	1,593	0.11%
2023/03/07	4.1	40.88	2	40.78	41.00	2.1	1,553	0.13%
2023/03/06	3	41.40	2	41.48	41.45	1	1,494	0.07%
2023/03/03	4	42.39	4	42.59	42.75	0	1,384	0.00%
2023/03/02	5.3	40.95	3	40.92	41.35	2.3	1,175	0.20%
2023/03/01	1	39.10	0	0.00	39.05	1	958	0.10%
2023/02/24	0	0.00	0.2	38.65	38.60	-0.2	933	-0.02%
2023/02/23	2	38.65	0	0.00	38.65	2	920	0.22%
2023/02/22	1	38.50	0	0.00	38.60	1	909	0.11%
2023/02/21	1	38.40	0	0.00	38.60	1	907	0.11%
2023/02/15	0	0.00	1	37.55	37.60	-1	929	-0.11%
2023/02/13	0.1	37.35	0	0.00	37.45	0.1	951	0.01%
2023/02/08	0.1	37.60	0	0.00	37.45	0.1	968	0.01%
2023/02/03	0	38.30	0	0.00	38.30	0	920	0.00%
2023/02/02	2.4	37.85	1	37.80	38.10	1.4	907	0.15%
2023/01/17	0.1	36.80	0	0.00	37.10	0.1	856	0.01%
2023/01/16	1	36.60	0	0.00	36.60	1	851	0.12%
2023/01/10	0.4	37.10	0	0.00	37.10	0.4	873	0.05%
2023/01/09	0	0.00	2	37.10	37.15	-2	874	-0.23%
2023/01/06	1	37.00	0	0.00	37.00	1	876	0.11%
2023/01/05	3.1	36.95	0	0.00	36.85	3.1	894	0.35%
2022/12/26	1	35.90	0	0.00	35.85	1	918	0.11%
2022/12/20	0.1	35.55	0	0.00	35.30	0.1	1,013	0.01%
2022/12/16	1	35.85	0	0.00	35.85	1	1,044	0.10%
2022/12/07	0	0.00	2	36.35	36.40	-2	1,132	-0.18%
2022/11/23	0.2	37.03	0	0.00	36.85	0.2	1,197	0.02%
2022/11/15	0.3	36.75	0	0.00	36.70	0.3	1,228	0.02%
2022/11/11	1	36.50	0	0.00	36.40	1	1,248	0.08%
2022/11/08	0	0.00	2	35.60	35.60	-2	1,247	-0.16%
2022/11/03	1	34.45	0	0.00	34.40	1	1,279	0.08%
2022/11/02	0	0.00	2	34.25	34.30	-2	1,282	-0.16%
2022/11/01	0	0.00	2	33.70	33.85	-2	1,291	-0.15%
2022/10/21	2	33.30	0	0.00	33.05	2	1,383	0.14%
2022/10/20	2	32.85	0	0.00	33.95	2	1,396	0.14%
2022/10/18	0	0.00	1	33.15	33.60	-1	1,405	-0.07%
2022/10/17	1	32.60	1	32.55	33.05	0	1,421	0.00%
2022/10/14	1	33.35	0	0.00	33.30	1	1,460	0.07%
2022/10/13	0.1	32.85	0	0.00	32.30	0.1	1,493	0.00%
2022/10/12	1	33.55	0	0.00	33.55	1	1,497	0.07%
2022/10/11	0	33.85	0	0.00	33.75	0	1,516	0.00%
2022/10/07	1	34.60	0	0.00	34.45	1	1,556	0.06%
2022/10/04	0	0.00	1	34.55	34.75	-1	1,820	-0.05%
2022/10/03	1	34.10	0	0.00	34.15	1	1,888	0.05%
2022/09/28	1	33.20	0	0.00	33.05	1	1,970	0.05%
2022/09/26	0.1	35.00	0	0.00	34.05	0.1	1,989	0.01%
2022/09/22	1	35.60	0	0.00	35.60	1	2,045	0.05%
2022/09/21	0	0.00	1	36.05	36.00	-1	2,039	-0.05%
2022/09/19	1	36.30	0	0.00	36.10	1	2,044	0.05%
2022/09/16	5	36.59	1	36.70	36.45	4	2,062	0.19%
2022/09/13	2	37.05	0	0.00	36.85	2	2,080	0.10%
2022/09/12	1	36.50	0	0.00	37.35	1	2,096	0.05%
2022/09/01	1	37.15	0	0.00	37.20	1	2,096	0.05%
2022/08/31	1.1	37.61	2	37.75	37.65	-0.9	2,086	-0.04%
2022/08/30	0	0.00	1	37.95	37.95	-1	2,076	-0.05%
2022/08/29	2	37.95	3	37.45	37.85	-1	2,082	-0.05%
2022/08/25	1	38.15	0	0.00	38.15	1	2,067	0.05%
2022/08/22	0	0.00	1	38.30	38.25	-1	2,102	-0.05%
2022/08/18	0	0.00	1	38.30	38.30	-1	2,089	-0.05%
2022/08/17	1	38.50	0	0.00	38.45	1	2,083	0.05%
2022/08/16	1	38.45	0	0.00	38.50	1	2,077	0.05%
2022/08/15	0	0.00	1	38.75	38.70	-1	2,078	-0.05%
2022/08/12	3.3	38.48	0	0.00	38.70	3.3	2,076	0.16%
2022/08/09	1	37.00	0	0.00	37.15	1	2,086	0.05%
2022/08/05	0.1	36.85	0	0.00	36.70	0.1	2,114	0.00%
2022/08/03	3	37.00	0	0.00	36.95	3	2,122	0.14%
2022/08/02	5	37.30	0	0.00	37.30	5	2,144	0.23%
2022/07/26	2	36.75	0	0.00	36.80	2	2,236	0.09%
2022/07/25	0.1	37.30	0	0.00	37.10	0.1	2,241	0.00%
2022/07/22	0	0.00	1	37.25	37.30	-1	2,262	-0.04%
2022/07/21	1	36.60	2	36.75	37.00	-1	2,288	-0.04%
2022/07/20	0	0.00	1	36.10	35.95	-1	2,304	-0.04%
2022/07/19	2	35.50	0	0.00	35.50	2	2,309	0.09%
2022/07/15	1	34.20	0	0.00	34.05	1	2,305	0.04%
2022/07/14	4.2	34.29	3	34.47	34.45	1.2	2,277	0.05%
2022/07/13	5	38.61	0	0.00	38.70	5	2,180	0.23%
2022/07/12	2	38.15	0	0.00	37.80	2	2,130	0.09%
2022/07/11	7.1	39.11	4	39.10	39.20	3.1	2,083	0.15%
2022/07/08	1	40.80	0	0.00	40.90	1	2,032	0.05%
2022/07/07	5.1	39.51	0	0.00	40.05	5.1	2,004	0.25%
2022/07/05	2	40.05	0	0.00	40.45	2	2,055	0.10%
2022/07/04	1	40.40	1	39.90	39.85	0	2,061	0.00%
2022/06/30	10.1	42.25	2	42.18	42.05	8.1	2,074	0.39%
2022/06/24	2	43.30	0	0.00	43.10	2	2,200	0.09%
2022/06/23	1	42.90	0	0.00	43.05	1	2,219	0.05%
2022/06/22	1	44.00	0	0.00	43.55	1	2,255	0.04%
2022/06/21	0	0.00	20	44.50	45.05	-20	2,270	-0.88%
2022/06/20	2	44.60	0	0.00	43.95	2	2,590	0.08%
2022/06/16	1	47.20	0	0.00	46.50	1	2,620	0.04%
2022/06/15	1	47.00	0	0.00	46.95	1	2,819	0.04%
2022/06/10	7	47.98	0	0.00	48.05	7	2,937	0.24%
2022/06/09	0	0.00	3	48.15	48.15	-3	2,978	-0.10%
2022/05/31	1	47.80	1	47.95	47.70	0	3,486	0.00%
2022/05/25	0	0.00	1	47.95	48.10	-1	3,742	-0.03%
2022/05/24	2	47.75	0	0.00	47.90	2	3,836	0.05%
2022/05/18	5	47.87	4.5	47.79	47.90	0.5	4,273	0.01%
2022/05/17	1.5	47.10	7	47.30	47.40	-5.5	5,272	-0.10%
2022/05/16	1	46.20	0	0.00	46.35	1	5,858	0.02%
2022/05/12	0.5	46.80	0	0.00	46.25	0.5	5,997	0.01%
2022/05/09	13	47.33	2.2	47.41	46.90	10.8	6,009	0.18%
2022/05/05	1	46.85	0	0.00	46.80	1	5,946	0.02%
2022/05/04	0.5	46.30	0	0.00	46.25	0.5	5,958	0.01%
2022/05/03	1.6	46.04	0	0.00	46.05	1.6	6,005	0.03%
2022/04/28	1.5	45.22	0	0.00	45.15	1.5	6,072	0.02%
2022/04/27	0.4	45.10	0	0.00	45.15	0.4	6,080	0.01%
2022/04/26	0.6	46.45	0	0.00	46.15	0.6	6,086	0.01%
2022/04/25	1	47.20	0	0.00	47.15	1	6,076	0.02%
2022/04/21	0	0.00	3	48.28	48.60	-3	6,054	-0.05%
2022/04/18	1	47.55	11	48.05	47.55	-10	6,145	-0.16%
2022/04/15	2.5	48.24	0	0.00	48.15	2.5	6,147	0.04%
2022/04/14	2.5	48.74	0	0.00	48.70	2.5	6,173	0.04%
2022/04/12	1	48.40	0	0.00	48.25	1	6,291	0.02%
2022/04/11	2	49.18	0	0.00	49.15	2	6,341	0.03%
2022/04/08	5.1	50.42	0	0.00	50.40	5.1	6,382	0.08%
2022/04/07	13	50.77	0	0.00	50.40	13	6,601	0.20%
2022/04/06	0.1	51.70	0	0.00	51.70	0.1	6,758	0.00%
2022/04/01	0.1	51.80	0	0.00	52.00	0.1	6,918	0.00%
2022/03/31	0	0.00	1	52.50	52.00	-1	6,928	-0.01%
2022/03/30	3	52.63	15.1	52.35	52.40	-12.1	6,909	-0.17%
2022/03/29	0.1	52.20	1	52.70	52.20	-0.9	6,968	-0.01%
2022/03/28	1	51.70	3	51.43	51.80	-2	6,918	-0.03%
2022/03/25	20.5	51.30	1	51.00	51.20	19.5	6,894	0.28%
2022/03/24	2	51.70	1	51.70	51.80	1	6,856	0.01%
2022/03/23	7	51.23	0	0.00	51.40	7	6,850	0.10%
2022/03/22	0	0.00	81	53.10	53.30	-81	6,536	-1.24%
2022/03/21	0	0.00	1	52.70	52.50	-1	6,522	-0.02%
2022/03/17	0	0.00	11	51.13	51.30	-11	6,452	-0.17%
2022/03/16	6	51.02	0	0.00	50.60	6	6,501	0.09%
2022/03/15	2	51.25	0	0.00	51.10	2	6,611	0.03%
2022/03/14	0	0.00	2	52.10	52.40	-2	6,713	-0.03%
2022/03/11	0	0.00	1	52.70	52.60	-1	6,925	-0.01%
2022/03/10	12	52.20	3	52.23	52.40	9	6,905	0.13%
2022/03/09	8	50.63	0	0.00	51.40	8	6,835	0.12%
2022/03/08	45.1	49.86	0	0.00	49.85	45.1	6,797	0.66%
2022/03/07	30	52.20	4	52.15	51.70	26	6,688	0.39%
2022/03/04	0	0.00	20	53.60	54.00	-20	6,622	-0.30%
2022/03/03	6	54.70	6	54.20	54.30	0	6,613	0.00%
2022/03/01	2	53.30	1	53.60	53.70	1	6,501	0.02%
2022/02/25	10	53.20	0	0.00	53.10	10	6,451	0.16%
2022/02/24	1	52.50	1	53.10	52.70	0	6,381	0.00%
2022/02/23	12	52.96	1	53.10	53.30	11	6,349	0.17%
2022/02/22	24	52.51	2	52.80	52.30	22	6,318	0.35%
2022/02/21	0	0.00	1.5	53.60	53.20	-1.5	6,204	-0.02%
2022/02/18	50	53.19	9.2	53.23	53.60	40.8	6,091	0.67%
2022/02/17	149.5	54.26	188	54.76	53.90	-38.5	5,972	-0.64%	大買/大賣/
2022/02/16	36	53.16	42.8	53.50	54.70	-6.8	4,980	-0.14%
2022/02/15	4	50.55	6.3	50.76	50.70	-2.3	4,395	-0.05%
2022/02/11	0	0.00	1	49.55	49.50	-1	4,274	-0.02%
2022/02/10	1	49.40	0	0.00	49.50	1	4,270	0.02%
2022/02/09	2	49.15	7	49.65	49.65	-5	4,255	-0.12%
2022/01/26	2	48.15	0	0.00	48.30	2	4,439	0.05%
2022/01/25	7	48.04	2.1	47.84	47.80	4.9	4,468	0.11%
2022/01/24	9.1	48.18	0	0.00	48.55	9.1	4,459	0.20%
2022/01/21	25	49.30	0.4	49.50	49.15	24.6	4,479	0.55%
2022/01/20	0	0.00	0	49.85	50.00	0	4,462	0.00%
2022/01/19	22	49.80	0.2	49.80	49.75	21.8	4,434	0.49%
2022/01/18	0	0.00	3.6	50.60	50.70	-3.6	4,407	-0.08%
2022/01/17	0	0.00	0.4	50.00	50.00	-0.4	4,376	-0.01%
2022/01/14	16.2	49.16	0	0.00	49.35	16.2	4,371	0.37%
2022/01/13	3	49.77	0	0.00	49.70	3	4,374	0.07%
2022/01/11	0	0.00	10	49.25	49.50	-10	4,320	-0.23%
2022/01/07	0.2	49.45	11	49.03	49.20	-10.8	4,263	-0.25%
2022/01/06	1	49.60	20.3	49.75	49.75	-19.3	4,246	-0.45%
2022/01/05	12.1	49.79	2	49.70	49.75	10.1	4,301	0.23%
2022/01/04	5	51.02	2	50.90	50.90	3	4,240	0.07%
2022/01/03	5.2	50.29	1.4	50.75	51.00	3.8	4,155	0.09%
2021/12/30	16.3	50.55	16.1	50.14	50.50	0.2	4,067	0.00%
2021/12/29	20.1	49.81	5	49.64	49.70	15.1	3,845	0.39%
2021/12/28	13	48.12	15	48.78	48.90	-2	3,648	-0.05%
2021/12/27	0.1	47.65	7	47.44	47.70	-6.9	3,515	-0.20%
2021/12/24	3	47.20	4	47.20	47.20	-1	3,544	-0.03%
2021/12/23	17	47.11	4	47.63	47.15	13	3,542	0.37%
2021/12/22	3	47.80	2	47.78	47.90	1	3,491	0.03%
2021/12/21	0	0.00	1	47.50	47.60	-1	3,473	-0.03%
2021/12/20	20	47.65	0	0.00	47.50	20	3,481	0.57%
2021/12/17	1	47.70	0	0.00	47.70	1	3,515	0.03%
2021/12/15	0	0.00	0.3	47.10	47.10	-0.3	3,530	-0.01%
2021/12/14	2.2	46.95	0	0.00	46.90	2.2	3,557	0.06%
2021/12/13	1	47.50	0	0.00	47.95	1	3,473	0.03%
2021/12/10	0	0.00	1	46.95	47.20	-1	3,442	-0.03%
2021/12/09	2	47.58	2.1	47.82	47.65	-0.1	3,461	0.00%
2021/12/08	3	47.42	2.1	47.11	47.00	0.9	3,405	0.03%
2021/12/07	4	46.91	15.3	46.85	46.80	-11.3	3,422	-0.33%
2021/12/06	0	0.00	32	44.95	44.90	-32	3,209	-1.00%
2021/12/02	0	0.00	0.2	44.50	44.35	-0.2	3,229	-0.01%
2021/11/30	0	0.00	25	44.61	45.00	-25	3,218	-0.78%
2021/11/29	1.1	43.27	2	43.88	43.90	-0.9	3,149	-0.03%
2021/11/26	20	44.05	0	0.00	43.95	20	3,117	0.64%
2021/11/25	0	0.00	16	44.65	44.50	-16	3,109	-0.51%
2021/11/23	18	44.12	0	0.00	44.15	18	3,137	0.57%
2021/11/22	1	44.85	22	44.70	44.60	-21	3,145	-0.67%
2021/11/19	1.1	44.06	0	0.00	44.00	1.1	3,103	0.03%
2021/11/18	1	44.40	0	0.00	44.35	1	3,088	0.03%
2021/11/17	1	44.35	0	0.00	44.30	1	3,100	0.03%
2021/11/16	4	44.23	0	0.00	44.20	4	3,110	0.13%
2021/11/15	21	44.45	0	0.00	44.60	21	3,107	0.68%
2021/11/12	2	44.60	1	44.50	44.45	1	3,129	0.03%
2021/11/10	0	0.00	1	44.10	44.20	-1	3,148	-0.03%
2021/11/08	0.1	43.40	0	0.00	43.30	0.1	3,309	0.00%
2021/11/05	0	0.00	1	43.00	43.40	-1	3,389	-0.03%
2021/11/04	1.3	43.51	1	43.15	43.10	0.3	3,437	0.01%
2021/11/03	0	0.00	12	44.43	45.10	-12	3,330	-0.36%
2021/11/01	1.1	44.72	0	0.00	44.60	1.1	3,687	0.03%
2021/10/29	0.1	44.65	13.1	44.61	44.85	-13	3,675	-0.35%
2021/10/26	0.1	43.55	3	43.53	43.50	-2.9	3,735	-0.08%
2021/10/25	0	0.00	5	42.81	43.25	-5	3,761	-0.13%
2021/10/21	3	42.05	0	0.00	41.80	3	3,912	0.08%
2021/10/20	4	42.33	0	0.00	42.15	4	3,976	0.10%
2021/10/18	0.1	42.25	0	0.00	42.00	0.1	4,603	0.00%
2021/10/13	5.4	42.00	0	0.00	41.75	5.4	4,953	0.11%
2021/10/12	1	42.55	4	42.60	43.00	-3	5,007	-0.06%
2021/10/08	1	43.40	0	0.00	43.15	1	5,008	0.02%
2021/10/07	3.1	43.50	3	43.33	43.45	0.1	5,056	0.00%
2021/10/06	2	43.25	2.1	43.55	43.10	-0.1	5,192	0.00%
2021/10/05	1	42.35	0	0.00	42.60	1	5,324	0.02%
2021/10/04	0.5	42.83	31	42.50	42.15	-30.5	5,385	-0.57%
2021/10/01	2.7	43.20	0	0.00	43.00	2.7	5,441	0.05%
2021/09/30	3	44.12	2	44.10	44.30	1	5,575	0.02%
2021/09/29	1.1	44.41	0	0.00	44.25	1.1	5,850	0.02%
2021/09/27	0.7	44.97	26	44.90	44.85	-25.3	6,003	-0.42%
2021/09/24	2	45.75	0	0.00	45.20	2	6,013	0.03%
2021/09/22	1.3	45.39	1	44.85	45.25	0.3	6,027	0.00%
2021/09/17	26	45.93	5	45.86	45.95	21	5,996	0.35%
2021/09/16	0	0.00	2	45.58	45.30	-2	5,946	-0.03%
2021/09/15	2	45.10	0.1	45.65	45.05	1.9	5,931	0.03%
2021/09/14	3.2	46.15	2	45.80	45.80	1.2	5,898	0.02%
2021/09/13	10	45.54	19	45.53	45.50	-9	5,814	-0.15%
2021/09/10	5.1	44.86	18	44.85	45.25	-12.9	5,733	-0.22%
2021/09/09	5	44.00	1	44.00	44.10	4	5,593	0.07%
2021/09/08	1	43.45	1	43.10	43.10	0	5,573	0.00%
2021/09/07	0	0.00	1	43.40	43.55	-1	5,598	-0.02%
2021/09/06	11	43.15	0	0.00	42.70	11	5,591	0.20%
2021/09/03	1.1	43.31	0	0.00	43.20	1.1	5,599	0.02%
2021/09/02	11.1	43.37	0	0.00	43.15	11.1	5,606	0.20%
2021/08/31	1	43.85	0	0.00	43.85	1	5,611	0.02%
2021/08/30	19	43.62	5	43.65	43.55	14	5,626	0.25%
2021/08/27	13	44.00	2	44.05	43.80	11	5,638	0.20%
2021/08/26	1	43.55	0	0.00	43.90	1	5,640	0.02%
2021/08/23	0	0.00	1	43.00	43.00	-1	5,691	-0.02%
2021/08/20	1	42.40	0	0.00	42.35	1	5,707	0.02%
2021/08/19	1	42.80	0	0.00	42.30	1	5,732	0.02%
2021/08/13	5	43.19	2	43.25	43.15	3	5,725	0.05%
2021/08/12	0.3	43.80	7.2	43.81	43.95	-7	5,711	-0.12%
2021/08/11	6.1	42.20	0	0.00	41.85	6.1	5,663	0.11%
2021/08/10	3	42.85	0	0.00	42.55	3	5,794	0.05%
2021/08/09	6.1	43.98	4	43.88	43.50	2.1	5,853	0.04%
2021/08/06	2	44.28	0	0.00	44.30	2	5,893	0.03%
2021/08/05	21	45.72	28	46.00	46.50	-7	5,750	-0.12%
2021/08/03	0	0.00	5.3	43.94	44.05	-5.3	5,800	-0.09%
2021/08/02	6.1	43.89	2	44.08	44.15	4.1	5,832	0.07%
2021/07/30	1	44.50	0	0.00	44.30	1	5,866	0.02%
2021/07/29	0	0.00	1	44.75	44.75	-1	5,878	-0.02%
2021/07/28	5	44.24	0	0.00	45.05	5	5,903	0.08%
2021/07/27	0	0.00	7	45.70	45.30	-7	5,960	-0.12%
2021/07/26	3	45.78	0.3	45.80	45.80	2.7	5,963	0.05%
2021/07/22	57.2	45.66	61	46.38	44.80	-3.9	5,851	-0.07%
2021/07/21	0	0.00	50	45.10	45.05	-50	5,432	-0.92%
2021/07/20	0	0.00	3	45.77	45.50	-3	5,456	-0.05%
2021/07/19	1	46.25	7	46.03	46.45	-6	5,649	-0.11%
2021/07/16	6	45.12	12	45.23	45.25	-6	5,901	-0.10%
2021/07/15	0	0.00	4	44.29	44.40	-4	5,921	-0.07%
2021/07/14	1	44.65	1	44.10	44.20	0	6,041	0.00%
2021/07/13	2	44.80	59	44.65	44.30	-57	6,135	-0.93%
2021/07/12	13	43.98	23.1	44.23	44.30	-10.1	6,160	-0.16%
2021/07/09	0	0.00	2	43.00	43.30	-2	6,113	-0.03%
2021/07/08	0	0.00	2	43.13	43.10	-2	6,189	-0.03%
2021/07/07	46	43.46	13.3	43.30	43.50	32.7	6,245	0.52%
2021/07/06	66	43.18	25.3	42.53	42.65	40.7	6,231	0.65%
2021/07/05	27.1	41.77	21	41.77	42.15	6.1	6,150	0.10%
2021/07/02	5	39.60	3	39.97	39.90	2	6,056	0.03%
2021/07/01	5	40.30	2	39.90	39.75	3	6,184	0.05%
2021/06/30	1	40.20	0.3	40.25	40.25	0.8	6,207	0.01%
2021/06/29	2	40.20	11.2	40.00	40.25	-9.2	6,215	-0.15%
2021/06/25	0	0.00	2	39.75	39.70	-2	6,217	-0.03%
2021/06/23	0.8	39.35	1.4	39.54	39.50	-0.6	6,288	-0.01%
2021/06/22	1	39.45	2	39.35	39.30	-1	6,316	-0.02%
2021/06/18	3	40.00	0	0.00	40.00	3	6,460	0.05%
2021/06/17	2.2	39.55	2	39.50	39.60	0.2	6,504	0.00%
2021/06/15	3	39.73	5	39.85	39.70	-2	6,621	-0.03%
2021/06/11	1.4	39.87	0	0.00	39.80	1.4	6,684	0.02%
2021/06/10	3	39.60	0	0.00	39.65	3	6,899	0.04%
2021/06/04	0	0.00	0.1	39.65	39.50	-0.1	7,276	0.00%
2021/06/03	0	0.00	3	40.00	39.95	-3	7,398	-0.04%
2021/06/02	0.3	40.32	0	0.00	39.95	0.3	7,399	0.00%
2021/06/01	5	40.15	5	39.90	40.25	0	7,379	0.00%
2021/05/28	0	0.00	1	39.80	39.75	-1	7,404	-0.01%
2021/05/27	0	0.00	1	39.15	39.50	-1	7,460	-0.01%
2021/05/26	3	39.00	0	0.00	39.15	3	7,474	0.04%
2021/05/25	2.4	39.00	1.4	38.90	39.00	1	7,507	0.01%
2021/05/24	1	38.55	2.5	38.41	38.40	-1.5	7,519	-0.02%
2021/05/21	2	38.20	5.3	38.09	38.40	-3.3	7,538	-0.04%
2021/05/20	4.3	37.99	3	37.90	37.80	1.3	7,617	0.02%
2021/05/19	1	37.80	1	37.00	38.10	0	7,637	0.00%
2021/05/18	1	37.50	0	0.00	37.30	1	7,613	0.01%
2021/05/17	2	36.43	0	0.00	35.85	2	7,463	0.03%
2021/05/14	5	37.80	0.2	39.00	38.65	4.8	7,371	0.06%
2021/05/13	2.1	38.00	0	0.00	37.80	2.1	7,343	0.03%
2021/05/12	11.9	39.73	10	37.95	37.80	1.9	7,256	0.03%
2021/05/11	1.1	41.19	1	41.65	40.45	0.1	7,117	0.00%
2021/05/10	0	0.00	35	41.88	42.80	-35	7,054	-0.50%
2021/05/07	75	42.24	50	42.40	42.50	25	7,085	0.35%
2021/05/06	11	41.60	20	41.58	41.70	-9	7,103	-0.13%
2021/05/05	21	41.36	0	0.00	41.40	21	7,117	0.30%
2021/05/04	1	40.30	0	0.00	40.90	1	7,295	0.01%
2021/05/03	1	42.00	11	41.75	41.80	-10	7,214	-0.14%
2021/04/29	0.4	42.30	0	0.00	42.00	0.4	7,174	0.01%
2021/04/28	3	42.53	3	42.40	42.70	0	7,152	0.00%
2021/04/26	13	42.60	10	42.83	43.25	3	7,365	0.04%
2021/04/23	17	41.50	6	41.63	41.10	11	7,273	0.15%
2021/04/22	17	44.15	2	43.83	43.00	15	6,989	0.21%
2021/04/21	2	48.50	19	48.59	48.50	-17	6,614	-0.26%
2021/04/20	9	48.80	7	48.73	48.80	2	6,487	0.03%
2021/04/19	3	48.30	6	48.59	48.75	-3	6,432	-0.05%
2021/04/16	0	0.00	2	47.45	47.85	-2	6,365	-0.03%
2021/04/15	0	0.00	7	46.59	46.55	-7	6,269	-0.11%
2021/04/14	8	45.24	1	45.65	45.70	7	6,174	0.11%
2021/04/13	7	46.19	2	46.20	45.85	5	6,082	0.08%
2021/04/12	1	46.70	1	46.75	46.75	0	5,951	0.00%
2021/04/09	24	45.79	22	46.08	46.35	2	5,797	0.03%
2021/04/08	11	45.00	34	44.97	45.00	-23	5,596	-0.41%
2021/04/07	0	0.00	11	44.09	44.50	-11	5,526	-0.20%
2021/04/06	2	43.03	24	42.96	43.10	-22	5,414	-0.41%
2021/04/01	17	42.75	0	0.00	42.85	17	5,386	0.32%
2021/03/31	14	42.81	0	0.00	42.80	14	5,362	0.26%
2021/03/30	10	42.75	10	42.60	42.85	0	5,364	0.00%
2021/03/29	0	0.00	2	42.55	42.70	-2	5,359	-0.04%
2021/03/24	2	41.60	2	41.80	41.85	0	5,406	0.00%
2021/03/23	3	42.33	0	0.00	42.15	3	5,342	0.06%
2021/03/22	2	42.48	0	0.00	42.65	2	5,350	0.04%
2021/03/18	3	42.62	2	42.60	42.65	1	5,313	0.02%
2021/03/17	12	42.64	0	0.00	42.60	12	5,379	0.22%
2021/03/16	7	42.62	5	42.61	42.65	2	5,455	0.04%
2021/03/15	25	42.42	62.2	42.11	42.45	-37.2	5,319	-0.70%
2021/03/12	33	40.27	17	40.13	40.50	16	5,182	0.31%
2021/03/11	10	39.62	12.4	39.59	39.65	-2.4	5,186	-0.05%
2021/03/10	6.2	39.20	4	39.30	39.25	2.2	5,238	0.04%
2021/03/09	1	38.85	3	39.15	39.20	-2	5,255	-0.04%
2021/03/08	1	38.70	0	0.00	38.40	1	5,232	0.02%
2021/03/05	0	0.00	6	38.45	38.40	-6	5,256	-0.11%
2021/03/02	1	39.15	1	39.15	39.00	0	5,472	0.00%
2021/02/26	1	38.05	3	38.45	38.85	-2	5,470	-0.04%
2021/02/25	2	38.08	1	38.05	38.25	1	5,432	0.02%
2021/02/24	1	38.20	2	38.05	38.05	-1	5,425	-0.02%
2021/02/23	15	38.27	1	38.15	38.40	14	5,377	0.26%
2021/02/22	0	0.00	4	38.21	38.50	-4	5,335	-0.07%
2021/02/19	16	36.97	22	37.05	37.45	-6	5,240	-0.11%
2021/02/18	2	37.00	10	37.10	37.10	-8	5,210	-0.15%
2021/02/17	3	36.37	1	36.70	36.65	2	5,207	0.04%
2021/02/05	1	35.95	0	0.00	35.95	1	5,154	0.02%
2021/02/04	22	36.05	4	36.06	36.00	18	5,172	0.35%
2021/02/01	1	34.60	0	0.00	34.60	1	5,063	0.02%
2021/01/29	5	35.07	3	34.85	34.85	2	5,020	0.04%
2021/01/28	5	36.04	1	36.40	35.80	4	4,927	0.08%
2021/01/27	0	0.00	6	37.04	36.85	-6	4,836	-0.12%
2021/01/26	8	37.08	10	36.90	36.70	-2	4,746	-0.04%
2021/01/25	1	35.60	21	35.95	36.00	-20	4,509	-0.44%
2021/01/22	2	35.35	1	35.50	35.65	1	4,485	0.02%
2021/01/21	1	35.15	1	35.30	35.20	0	4,457	0.00%
2021/01/20	30	35.52	0.1	35.50	35.50	29.9	4,432	0.67%
2021/01/19	5	35.91	7	35.87	35.95	-2	4,299	-0.05%
2021/01/18	2	34.88	1	34.65	34.95	1	4,172	0.02%
2021/01/15	0	0.00	0.1	35.10	35.00	-0.1	4,121	0.00%
2021/01/14	1	34.95	0	0.00	35.20	1	4,110	0.02%
2021/01/13	3	35.30	3	35.15	35.15	0	4,080	0.00%
2021/01/12	5.1	35.15	9	35.06	35.00	-3.9	4,043	-0.10%
2021/01/11	3	35.08	7	34.99	35.20	-4	3,938	-0.10%
2021/01/08	8	34.71	20	34.67	34.70	-12	3,852	-0.31%
2021/01/07	17	34.02	1.4	34.06	34.20	15.6	3,772	0.41%
2021/01/06	1	33.80	1	34.20	33.85	0	3,748	0.00%
2021/01/05	4	34.33	73	34.35	34.40	-69	3,683	-1.87%
2021/01/04	1.1	34.40	0	0.00	34.45	1.1	3,696	0.03%
2020/12/30	4	34.24	1	34.25	34.25	3	3,667	0.08%
2020/12/28	9	34.69	41	34.65	34.70	-32	3,609	-0.89%
2020/12/25	69	34.60	0	0.00	34.50	69	3,577	1.93%
2020/12/24	0	0.00	10	34.45	34.45	-10	3,557	-0.28%
2020/12/22	3	34.12	1	34.20	33.95	2	3,497	0.06%
2020/12/21	3	34.27	0	0.00	34.30	3	3,468	0.09%
2020/12/18	6	34.22	1	34.15	34.10	5	3,419	0.15%
2020/12/17	3	34.67	0	0.00	34.70	3	3,358	0.09%
2020/12/16	0	0.00	1	34.75	34.95	-1	3,325	-0.03%
2020/12/15	10	34.34	5	34.64	34.20	5	3,237	0.15%
2020/12/14	2	34.65	4	34.83	34.90	-2	3,128	-0.06%
2020/12/11	4	34.40	3	34.35	34.60	1	3,089	0.03%
2020/12/10	3	34.47	21	34.85	34.80	-18	2,972	-0.61%
2020/12/09	0	0.00	15	33.97	34.40	-15	2,798	-0.54%
2020/12/08	0	0.00	5	33.52	33.75	-5	2,700	-0.19%
2020/12/07	2	33.70	1.1	33.84	33.90	0.9	2,640	0.03%
2020/12/04	3	33.52	5	33.60	33.40	-2	2,541	-0.08%
2020/12/02	6	33.07	13	33.02	33.15	-7	2,326	-0.30%
2020/12/01	1	32.55	2	32.43	32.60	-1	2,202	-0.05%
2020/11/30	4.1	32.64	2	32.70	32.60	2.1	2,168	0.10%
2020/11/27	7	32.15	0	0.00	32.35	7	2,088	0.34%
2020/11/26	0	0.00	68	32.37	32.40	-68	2,030	-3.35%
2020/11/25	2.2	31.81	2	31.75	31.60	0.2	1,851	0.01%
2020/11/23	1	31.30	16	31.38	31.35	-15	1,739	-0.86%
2020/11/18	0	0.00	2	31.03	31.00	-2	1,681	-0.12%
2020/11/17	5	30.95	2	30.95	30.95	3	1,668	0.18%
2020/11/16	0	0.00	5	31.09	31.05	-5	1,704	-0.29%
2020/11/13	6	30.65	0	0.00	30.70	6	1,684	0.36%
2020/11/12	22	30.55	6	30.51	30.55	16	1,671	0.96%
2020/11/11	0	0.00	5	30.15	30.20	-5	1,635	-0.31%
2020/11/10	0	0.00	5	30.15	30.10	-5	1,626	-0.31%
2020/11/05	0	0.00	10	30.38	30.35	-10	1,632	-0.61%
2020/11/04	0	0.00	4	30.28	30.35	-4	1,665	-0.24%
2020/11/03	5	30.20	8	30.22	30.20	-3	1,706	-0.18%
2020/11/02	20	30.00	0	0.00	30.15	20	1,707	1.17%
2020/10/30	0.1	30.35	1	30.25	30.30	-0.9	1,697	-0.05%
2020/10/29	0	0.00	5	29.95	30.20	-5	1,652	-0.30%
2020/10/27	5	30.15	2	30.20	30.20	3	1,627	0.18%
2020/10/26	11	30.12	0	0.00	30.00	11	1,604	0.69%
2020/10/23	1	29.65	1	29.60	29.55	0	1,564	0.00%
2020/10/20	2	29.35	0	0.00	29.45	2	1,716	0.12%
2020/10/19	2	29.43	0	0.00	29.45	2	1,725	0.12%
2020/10/16	10	29.67	0	0.00	29.50	10	1,734	0.58%
2020/10/15	2	29.88	2	29.85	29.70	0	1,754	0.00%
2020/10/12	0	0.00	13	29.83	29.90	-13	1,783	-0.73%
2020/10/07	5	29.50	0	0.00	29.45	5	1,801	0.28%
2020/09/30	0	0.00	2	29.25	29.35	-2	1,961	-0.10%
2020/09/29	0	0.00	2	29.30	29.20	-2	1,992	-0.10%
2020/09/25	1	29.05	0	0.00	29.05	1	2,164	0.05%
2020/09/24	2	29.15	0	0.00	29.05	2	2,234	0.09%
2020/09/22	2	29.35	0	0.00	29.35	2	2,275	0.09%
2020/09/21	1	29.55	0	0.00	29.50	1	2,272	0.04%
2020/09/18	2	29.50	0	0.00	29.50	2	2,301	0.09%
2020/09/11	3	29.58	0	0.00	29.55	3	2,664	0.11%
2020/09/10	8	29.66	0	0.00	29.65	8	2,676	0.30%
2020/09/07	0	0.00	2	29.85	29.90	-2	2,783	-0.07%
2020/09/03	1	30.10	0	0.00	30.10	1	2,851	0.04%
2020/08/28	1	29.65	0	0.00	29.70	1	3,216	0.03%
2020/08/26	0	0.00	1	29.80	29.85	-1	3,351	-0.03%
2020/08/25	0	0.00	2	29.75	29.75	-2	3,378	-0.06%
2020/08/24	0	0.00	3	29.60	29.75	-3	3,412	-0.09%
2020/08/21	3	29.53	0	0.00	29.50	3	3,454	0.09%
2020/08/20	7	29.24	0	0.00	29.25	7	3,487	0.20%
2020/08/17	2	30.35	0	0.00	30.45	2	3,600	0.06%
2020/08/12	1	29.95	0	0.00	30.15	1	3,749	0.03%
2020/08/10	0	0.00	16	30.60	30.55	-16	3,849	-0.42%
2020/08/07	0	0.00	17	30.23	30.40	-17	3,907	-0.44%
2020/08/03	0	0.00	1	29.85	29.80	-1	4,123	-0.02%
2020/07/30	0	0.00	2	29.75	29.75	-2	4,195	-0.05%
2020/07/29	2	29.20	10	29.15	29.30	-8	4,239	-0.19%
2020/07/28	11	29.18	24	29.13	29.00	-13	4,304	-0.30%
2020/07/27	4	29.38	15	29.35	29.35	-11	4,399	-0.25%
2020/07/24	17	29.98	10	29.90	29.60	7	4,502	0.16%
2020/07/21	0	0.00	2	29.95	29.90	-2	4,869	-0.04%
2020/07/20	1	29.90	0	0.00	30.05	1	5,055	0.02%
2020/07/17	0	0.00	2	29.95	29.85	-2	5,203	-0.04%
2020/07/14	2	30.05	1	30.25	30.05	1	5,622	0.02%
2020/07/13	0	0.00	4	30.30	30.30	-4	5,814	-0.07%
2020/07/10	10	30.28	12	30.15	30.20	-2	5,923	-0.03%
2020/07/09	0	0.00	4	30.75	30.85	-4	6,006	-0.07%
2020/07/08	0	0.00	26	30.58	30.60	-26	6,067	-0.43%
2020/07/07	0	0.00	2	30.65	30.55	-2	6,140	-0.03%
2020/07/06	2	30.83	0	0.00	30.75	2	6,167	0.03%
2020/07/03	15	30.58	5	30.55	30.80	10	6,181	0.16%
2020/07/02	7	30.14	6	30.10	30.15	1	6,161	0.02%
2020/07/01	2	30.00	23	30.05	30.00	-21	6,180	-0.34%
2020/06/30	0	0.00	1	29.60	29.75	-1	6,173	-0.02%
2020/06/29	7	29.70	4	29.70	29.55	3	6,211	0.05%
2020/06/23	0	0.00	1	30.05	29.95	-1	6,227	-0.02%
2020/06/22	10	30.08	8	29.86	30.00	2	6,242	0.03%
2020/06/19	18	29.48	5	29.49	29.60	13	6,262	0.21%
2020/06/18	10	29.44	10	29.40	29.45	0	6,153	0.00%
2020/06/17	10	29.80	0	0.00	29.80	10	6,076	0.16%
2020/06/16	3	29.97	2	29.85	29.85	1	6,135	0.02%
2020/06/15	3	29.90	0	0.00	29.70	3	6,208	0.05%
2020/06/12	2	29.63	0	0.00	29.85	2	6,229	0.03%
2020/06/11	4	30.49	2	30.35	30.05	2	6,262	0.03%
2020/06/10	0	0.00	7	30.60	30.70	-7	6,292	-0.11%
2020/06/09	4	30.83	5	30.75	30.65	-1	6,386	-0.02%
2020/06/08	4	31.11	8	30.99	30.95	-4	6,409	-0.06%
2020/06/05	6	31.29	9	31.16	31.35	-3	6,387	-0.05%
2020/06/04	0	0.00	5	30.20	30.20	-5	6,262	-0.08%
2020/06/03	14	30.19	0	0.00	30.15	14	6,298	0.22%
2020/06/02	8	30.21	0	0.00	30.30	8	6,461	0.12%
2020/06/01	1	29.95	2	29.85	29.95	-1	6,431	-0.02%
2020/05/28	2	29.75	10	29.70	29.70	-8	6,371	-0.13%
2020/05/26	13	29.96	2	30.00	29.80	11	6,333	0.17%
2020/05/22	5	29.76	0	0.00	29.65	5	6,272	0.08%
2020/05/21	3	30.48	0	0.00	30.35	3	6,136	0.05%
2020/05/20	0	0.00	1	30.60	30.65	-1	6,054	-0.02%
2020/05/19	3	30.28	0	0.00	30.25	3	6,034	0.05%
2020/05/15	25	30.85	0	0.00	30.70	25	5,998	0.42%
2020/05/14	1	31.85	0	0.00	31.35	1	5,926	0.02%
2020/05/13	20	32.64	0	0.00	32.40	20	5,884	0.34%
2020/05/12	3	32.35	1	32.60	32.80	2	5,851	0.03%
2020/05/11	0	0.00	2	32.35	32.25	-2	5,803	-0.03%
2020/05/08	1	31.95	1	31.95	31.90	0	5,762	0.00%
2020/05/07	1	32.50	2	32.40	32.45	-1	5,676	-0.02%
2020/05/06	20	32.45	0	0.00	32.40	20	5,663	0.35%
2020/05/05	2	32.95	0	0.00	32.65	2	5,648	0.04%
2020/05/04	2	32.90	0	0.00	32.80	2	5,626	0.04%
2020/04/30	2	33.73	4	33.65	33.70	-2	5,580	-0.04%
2020/04/29	4	34.30	3	34.67	34.20	1	5,545	0.02%
2020/04/28	35	33.64	36	33.88	34.10	-1	5,516	-0.02%
2020/04/27	5	32.38	4	32.30	32.30	1	5,336	0.02%
2020/04/24	3	31.83	7	31.89	31.85	-4	5,273	-0.08%
2020/04/23	16	32.43	1	32.15	32.15	15	5,168	0.29%
2020/04/22	4	34.96	9	34.91	34.95	-5	4,997	-0.10%
2020/04/21	4	35.05	5	34.97	35.00	-1	4,864	-0.02%
2020/04/20	9.2	35.20	3	35.18	35.35	6.2	4,729	0.13%
2020/04/17	8	35.28	12	35.45	34.95	-4	4,768	-0.08%
2020/04/16	3	34.88	5	35.39	35.20	-2	4,690	-0.04%
2020/04/15	3.6	34.23	3	34.28	34.45	0.6	4,536	0.01%
2020/04/14	0	0.00	3	33.55	33.90	-3	4,471	-0.07%
2020/04/13	4	33.46	2	33.35	33.30	2	4,367	0.05%
2020/04/10	0	0.00	14	32.56	32.80	-14	4,260	-0.33%
2020/04/09	2	32.43	0	0.00	32.15	2	4,234	0.05%
2020/04/08	2	32.00	2	31.75	32.00	0	4,155	0.00%
2020/04/07	1	30.95	8	30.98	31.20	-7	4,046	-0.17%
2020/04/06	0	0.00	1	30.40	30.55	-1	3,975	-0.03%
2020/03/31	1	30.20	4	30.30	30.30	-3	3,885	-0.08%
2020/03/30	0	0.00	2	29.70	29.90	-2	3,840	-0.05%
2020/03/27	3	29.95	0	0.00	29.40	3	3,813	0.08%
2020/03/26	0	0.00	5	29.39	29.60	-5	3,764	-0.13%
2020/03/25	6	29.15	5	29.29	29.00	1	3,727	0.03%
2020/03/24	2	28.35	5	28.59	28.40	-3	3,680	-0.08%
2020/03/23	4	27.71	0	0.00	27.55	4	3,723	0.11%
2020/03/20	3	28.52	9.5	28.40	28.40	-6.5	3,721	-0.17%
2020/03/19	6	26.90	4	27.56	26.70	2	3,643	0.05%
2020/03/18	9	29.99	2	30.15	29.50	7	3,535	0.20%
2020/03/17	2	30.20	0	0.00	30.10	2	3,469	0.06%
2020/03/16	0	0.00	5	31.58	31.20	-5	3,385	-0.15%
2020/03/13	20	30.19	0	0.00	31.45	20	3,305	0.61%
2020/03/11	0	0.00	1	32.25	32.10	-1	3,074	-0.03%
2020/03/10	1	31.20	11	31.97	32.25	-10	3,001	-0.33%
2020/03/09	0.3	31.60	7	31.79	31.35	-6.7	2,931	-0.23%
2020/03/06	4	32.71	5	32.74	32.65	-1	2,859	-0.03%
2020/03/05	1	31.55	0	0.00	32.00	1	2,628	0.04%
2020/03/03	1	31.15	0	0.00	31.15	1	2,569	0.04%
2020/03/02	0	0.00	4	30.50	30.70	-4	2,564	-0.16%
2020/02/26	4	31.90	0	0.00	31.70	4	2,521	0.16%
2020/02/24	1	31.85	0	0.00	31.85	1	2,488	0.04%
2020/02/19	5	32.10	6	32.06	32.05	-1	2,476	-0.04%
2020/02/18	1	31.80	0	0.00	31.70	1	2,433	0.04%
2020/02/17	2	32.05	2	32.05	32.10	0	2,500	0.00%
2020/02/14	2	32.00	1	32.05	32.05	1	2,553	0.04%
2020/02/11	0	0.00	1	31.15	31.05	-1	2,449	-0.04%
2020/02/07	0	0.00	7	31.70	31.05	-7	2,413	-0.29%
2020/02/06	2	31.73	1	31.85	31.70	1	2,371	0.04%
2020/02/05	1	32.00	0	0.00	31.80	1	2,342	0.04%
2020/02/04	0	0.00	1	31.95	31.80	-1	2,303	-0.04%
2020/02/03	3	31.68	0	0.00	32.05	3	2,265	0.13%
2020/01/31	1	32.00	3	32.05	32.70	-2	2,152	-0.09%
2020/01/30	2	30.35	2	30.45	30.65	0	2,032	0.00%
2020/01/16	0	0.00	2	32.10	32.20	-2	1,892	-0.11%
2020/01/14	1	32.05	6	32.03	32.30	-5	1,826	-0.27%
2020/01/13	8	32.27	3	32.45	32.05	5	1,766	0.28%
2020/01/10	0	0.00	7	31.72	31.75	-7	1,607	-0.44%
2020/01/09	2	31.45	2	31.45	31.15	0	1,515	0.00%
2020/01/08	1	31.30	8	31.18	31.15	-7	1,452	-0.48%
2020/01/06	4	30.63	2	30.63	30.75	2	1,373	0.15%
2020/01/03	2	30.73	2	30.35	30.55	0	1,354	0.00%
2019/12/25	0	0.00	2	30.15	30.15	-2	1,525	-0.13%
2019/12/23	2	30.15	0	0.00	30.30	2	1,527	0.13%
2019/12/20	4	30.20	5	30.25	30.25	-1	1,521	-0.07%
2019/12/19	2	30.10	0	0.00	30.10	2	1,518	0.13%
2019/12/18	1	30.05	5	30.12	30.30	-4	1,499	-0.27%
2019/12/17	4	29.39	0	0.00	29.80	4	1,421	0.28%
2019/12/13	0	0.00	12	29.40	29.30	-12	1,376	-0.87%
2019/12/09	2	29.35	0	0.00	29.30	2	1,469	0.14%
2019/12/03	2	29.30	0	0.00	29.30	2	1,484	0.13%
2019/11/20	2	29.90	0	0.00	29.90	2	1,464	0.14%
2019/11/19	0	0.00	1	30.25	30.05	-1	1,484	-0.07%
2019/11/18	0	0.00	2	30.00	30.00	-2	1,524	-0.13%
2019/11/14	1	29.95	0	0.00	29.80	1	1,508	0.07%
2019/11/07	0	0.00	2	29.00	28.95	-2	1,483	-0.13%
2019/11/06	0	0.00	1	29.15	29.00	-1	1,489	-0.07%
2019/10/31	2	29.15	0	0.00	29.05	2	1,530	0.13%
2019/10/25	1	29.80	0	0.00	29.75	1	1,584	0.06%
2019/10/22	5	29.55	0	0.00	29.55	5	1,697	0.29%
2019/10/16	0	0.00	1	28.80	28.80	-1	2,108	-0.05%
2019/10/08	1	29.65	0	0.00	29.60	1	2,375	0.04%
2019/10/07	5	30.41	1	30.65	30.40	4	2,407	0.17%
2019/10/04	0	0.00	1	30.60	30.60	-1	2,442	-0.04%
2019/10/03	0	0.00	3	30.03	30.15	-3	2,407	-0.12%
2019/10/02	0	0.00	2	29.55	29.80	-2	2,413	-0.08%
2019/09/27	0	0.00	5	29.40	29.00	-5	2,404	-0.21%
2019/09/24	0	0.00	5	29.50	29.10	-5	2,488	-0.20%
2019/09/20	2	29.35	0	0.00	29.25	2	2,500	0.08%
2019/09/11	3	29.43	1	29.50	29.15	2	2,509	0.08%
2019/09/03	0	0.00	4	28.80	28.70	-4	2,523	-0.16%
2019/08/27	0	0.00	15	28.40	28.45	-15	2,623	-0.57%
2019/08/21	0	0.00	3	29.00	28.90	-3	2,704	-0.11%
2019/08/20	1	28.75	0	0.00	28.75	1	2,654	0.04%
2019/08/15	3	28.30	0	0.00	28.25	3	2,618	0.11%
2019/07/26	0	0.00	2	28.30	28.40	-2	2,555	-0.08%
2019/07/24	5	27.94	6	27.89	27.85	-1	2,508	-0.04%
2019/07/22	10	28.90	4	28.90	28.70	6	2,423	0.25%
2019/07/19	18	31.86	8	32.01	31.90	10	2,284	0.44%
2019/07/18	6	32.08	9	32.25	31.85	-3	2,149	-0.14%
2019/07/17	9	32.13	0	0.00	32.20	9	2,049	0.44%
2019/07/16	1	32.65	0	0.00	32.35	1	1,984	0.05%
2019/07/15	1	32.85	0	0.00	32.80	1	1,896	0.05%
2019/07/12	0	0.00	4	33.20	33.00	-4	1,835	-0.22%
2019/07/11	15	32.71	3	32.97	32.90	12	1,780	0.67%
2019/07/10	8	32.40	1	32.40	32.55	7	1,741	0.40%
2019/07/09	4	32.20	2	32.00	32.15	2	1,710	0.12%
2019/07/05	0	0.00	8	32.35	32.35	-8	1,841	-0.43%
2019/07/03	5	32.06	3	32.05	32.05	2	1,917	0.10%
2019/07/01	6	31.80	0	0.00	31.80	6	1,903	0.32%
2019/06/27	2	31.55	0	0.00	31.55	2	1,892	0.11%
2019/06/26	0	0.00	1	31.45	31.50	-1	1,901	-0.05%
2019/06/25	3	31.40	2	31.40	31.40	1	1,910	0.05%
2019/06/21	2	31.40	0	0.00	31.10	2	1,951	0.10%
2019/06/20	2	31.45	1	31.35	31.30	1	1,988	0.05%
2019/06/19	2	31.40	0	0.00	31.30	2	2,001	0.10%
2019/06/18	0	0.00	2	31.25	31.35	-2	2,010	-0.10%
2019/06/17	0	0.00	6	31.20	31.35	-6	2,048	-0.29%
2019/06/12	0	0.00	2	30.90	30.90	-2	2,211	-0.09%
2019/06/11	4	30.53	3	30.55	30.70	1	2,241	0.04%
2019/06/10	4	30.05	0	0.00	30.20	4	2,288	0.17%
2019/06/05	1	31.40	0	0.00	31.25	1	2,312	0.04%
2019/06/03	0	0.00	2	31.15	31.20	-2	2,374	-0.08%
2019/05/31	0	0.00	2	31.40	31.55	-2	2,379	-0.08%
2019/05/30	0	0.00	2	31.15	31.20	-2	2,360	-0.08%
2019/05/29	3	31.03	0	0.00	30.80	3	2,366	0.13%
2019/05/20	0	0.00	2	29.90	29.90	-2	2,366	-0.08%
2019/05/17	0	0.00	1	29.90	29.85	-1	2,372	-0.04%
2019/05/15	7	30.13	2	30.15	30.10	5	2,392	0.21%
2019/05/13	0	0.00	40	29.55	29.40	-40	2,399	-1.67%
2019/05/09	1	30.80	0	0.00	30.70	1	2,404	0.04%
2019/04/26	0	0.00	1	31.15	31.15	-1	2,396	-0.04%
2019/04/18	2	31.35	0	0.00	31.20	2	2,408	0.08%
2019/04/16	1	31.25	0	0.00	31.40	1	2,395	0.04%
2019/04/15	6	31.45	0	0.00	31.35	6	2,359	0.25%
2019/04/12	1	31.80	0	0.00	31.60	1	2,334	0.04%
2019/04/11	13	32.02	6	32.15	32.00	7	2,301	0.30%
2019/04/09	0	0.00	4	31.40	31.50	-4	1,993	-0.20%
2019/04/08	2	31.50	0	0.00	31.45	2	1,977	0.10%
2019/04/02	0	0.00	3	31.47	31.45	-3	1,937	-0.15%
2019/04/01	6	31.53	0	0.00	31.45	6	1,925	0.31%
2019/03/29	1	31.25	0	0.00	31.40	1	1,894	0.05%
2019/03/26	0	0.00	1	31.25	31.25	-1	1,853	-0.05%
2019/03/25	0	0.00	1	30.85	30.80	-1	1,823	-0.05%
2019/03/21	0	0.00	1	30.60	30.70	-1	1,747	-0.06%
2019/03/18	3	30.65	0	0.00	30.65	3	1,637	0.18%
2019/03/15	2	30.15	0	0.00	30.25	2	1,583	0.13%
2019/03/14	0	0.00	1	29.55	29.60	-1	1,507	-0.07%
2019/03/12	1	29.70	1	29.80	29.90	0	1,430	0.00%
2019/03/11	1	28.95	0	0.00	29.00	1	1,363	0.07%
2019/03/04	0	0.00	4	30.10	30.20	-4	1,315	-0.30%
2019/01/23	5	28.50	10	28.83	28.90	-5	1,419	-0.35%
2019/01/22	5	28.60	0	0.00	28.75	5	1,439	0.35%
2019/01/21	0	0.00	15	28.85	28.85	-15	1,459	-1.03%
2019/01/18	5	28.65	0	0.00	28.85	5	1,462	0.34%
2019/01/17	0	0.00	32	28.61	28.75	-32	1,504	-2.13%
2019/01/16	2	28.45	0	0.00	28.35	2	1,607	0.12%
2019/01/15	15	28.23	0	0.00	28.40	15	1,606	0.93%
2019/01/14	10	28.10	0	0.00	28.15	10	1,605	0.62%
2019/01/11	0	0.00	1	28.50	28.55	-1	1,613	-0.06%
2019/01/10	0	0.00	1	28.15	28.45	-1	1,602	-0.06%
2019/01/09	2	27.95	21	28.01	28.15	-19	1,605	-1.18%
2019/01/08	7	27.63	0	0.00	27.60	7	1,594	0.44%
2019/01/07	33	27.57	8	27.55	27.75	25	1,600	1.56%
2019/01/04	22	26.57	0	0.00	27.25	22	1,618	1.36%
2019/01/03	20	27.00	0	0.00	26.95	20	1,684	1.19%
2018/12/03	0	0.00	1	30.30	30.30	-1	2,006	-0.05%
2018/11/23	1	28.85	0	0.00	28.80	1	2,017	0.05%
2018/11/13	0	0.00	5	28.90	29.15	-5	2,243	-0.22%
2018/11/12	2	28.90	0	0.00	29.10	2	2,282	0.09%
2018/11/06	0	0.00	1	28.20	28.00	-1	2,426	-0.04%
2018/10/24	1	27.25	0	0.00	26.40	1	3,555	0.03%
2018/10/11	25	27.94	38	28.10	27.20	-13	4,065	-0.32%
2018/10/08	3	29.50	0	0.00	29.65	3	4,992	0.06%
2018/10/03	7	29.89	22	29.75	29.80	-15	5,070	-0.30%
2018/10/02	0	0.00	2	30.20	30.10	-2	5,108	-0.04%
2018/09/27	2	30.05	0	0.00	29.95	2	5,488	0.04%
2018/09/17	1	30.00	4	30.05	30.25	-3	5,655	-0.05%
2018/09/14	3	29.50	0	0.00	29.75	3	5,651	0.05%
2018/09/11	40	28.90	0	0.00	29.20	40	5,744	0.70%
2018/09/10	0	0.00	7	28.70	28.75	-7	5,834	-0.12%
2018/09/07	12	30.29	10	30.25	29.80	2	5,964	0.03%
2018/09/04	0	0.00	6	31.03	31.20	-6	6,185	-0.10%
2018/08/31	2	31.40	0	0.00	31.45	2	6,241	0.03%
2018/08/30	2	31.50	0	0.00	31.55	2	6,346	0.03%
2018/08/29	0	0.00	13.6	31.29	31.40	-13.6	6,362	-0.21%
2018/08/28	10	31.30	10	30.85	31.30	0	6,421	0.00%
2018/08/27	12	30.40	0	0.00	30.70	12	6,407	0.19%
2018/08/22	0	0.00	25	30.76	30.55	-25	6,519	-0.38%
2018/08/21	10	30.85	30	30.80	30.85	-20	6,556	-0.31%
2018/08/20	70	30.19	0	0.00	30.05	70	6,568	1.07%
2018/08/17	40	31.05	0	0.00	30.85	40	6,561	0.61%
2018/08/16	22	31.30	33	31.44	31.30	-11	6,545	-0.17%
2018/08/15	10	31.80	60	31.78	31.75	-50	6,574	-0.76%
2018/08/14	30	31.73	30	31.70	31.95	0	6,711	0.00%
2018/08/13	78	31.98	68	31.98	31.85	10	6,799	0.15%
2018/08/10	24	32.73	5	32.60	32.85	19	6,732	0.28%
2018/08/08	12	35.00	138	35.10	34.95	-126	6,375	-1.98%	大賣/鉅額交易
2018/08/07	5	35.18	6	35.17	35.25	-1	6,099	-0.02%
2018/08/01	3	35.10	0	0.00	35.05	3	6,234	0.05%
2018/07/30	33	34.35	3	34.42	34.45	30	6,196	0.48%
2018/07/27	2	34.60	0	0.00	34.50	2	6,171	0.03%
2018/07/26	0	0.00	1	34.80	34.65	-1	6,149	-0.02%
2018/07/24	0	0.00	1	34.00	34.55	-1	6,137	-0.02%
2018/07/23	1	34.25	2	34.23	34.15	-1	6,120	-0.02%
2018/07/20	5	34.95	2	34.73	34.70	3	6,010	0.05%
2018/07/19	3	35.23	0	0.00	35.20	3	5,960	0.05%
2018/07/18	4	35.60	8	35.88	35.50	-4	5,928	-0.07%
2018/07/17	32	37.05	5	36.99	36.60	27	5,762	0.47%
2018/07/16	15	36.50	13	36.18	36.60	2	5,339	0.04%
2018/07/13	1	34.65	0	0.00	34.55	1	4,786	0.02%
2018/07/10	1	33.85	0	0.00	34.25	1	4,786	0.02%
2018/07/06	0	0.00	1	33.80	34.20	-1	4,826	-0.02%
2018/07/05	0	0.00	2	34.88	34.10	-2	4,768	-0.04%
2018/07/03	1	34.20	0	0.00	33.80	1	4,754	0.02%
2018/06/29	0	0.00	2	34.08	34.25	-2	4,793	-0.04%
2018/06/27	0	0.00	1	34.00	33.90	-1	4,847	-0.02%
2018/06/26	2	33.95	0	0.00	33.90	2	4,891	0.04%
2018/06/22	0	0.00	2	34.40	34.40	-2	5,060	-0.04%
2018/06/21	1	34.60	2	34.58	34.50	-1	5,102	-0.02%
2018/06/20	0	0.00	10	34.21	34.30	-10	5,211	-0.19%
2018/06/19	1	34.00	0	0.00	33.95	1	5,243	0.02%
2018/06/15	1	35.10	0	0.00	34.45	1	5,246	0.02%
2018/06/14	1	34.45	5	34.55	34.55	-4	5,173	-0.08%
2018/06/13	1	34.55	11	34.50	34.45	-10	5,513	-0.18%
2018/06/12	0	0.00	1	33.90	34.05	-1	5,732	-0.02%
2018/06/11	5	33.57	5	33.55	33.45	0	5,726	0.00%
2018/06/08	1	33.55	3	33.53	33.55	-2	5,924	-0.03%
2018/06/07	1	33.90	0	0.00	33.60	1	6,123	0.02%
2018/06/06	3	33.60	0	0.00	33.40	3	6,089	0.05%
2018/06/05	2	33.55	3	33.53	33.55	-1	6,100	-0.02%
2018/06/01	3	32.95	1	33.05	33.15	2	6,206	0.03%
2018/05/30	0	0.00	1	33.10	33.05	-1	6,207	-0.02%
2018/05/29	2	32.73	7	32.70	32.75	-5	6,144	-0.08%
2018/05/28	3	33.37	2	33.15	33.15	1	6,108	0.02%
2018/05/25	3	33.42	0	0.00	33.30	3	6,073	0.05%
2018/05/24	50	33.50	1	33.50	33.50	49	6,061	0.81%
2018/05/23	11	33.85	13	33.85	33.90	-2	6,042	-0.03%
2018/05/22	22	34.32	11	34.50	34.30	11	6,002	0.18%
2018/05/21	2	34.10	1	34.10	34.15	1	5,877	0.02%
2018/05/17	5	33.78	3	33.83	33.70	2	5,793	0.03%
2018/05/16	3	33.07	0	0.00	33.05	3	5,779	0.05%
2018/05/15	5	32.85	0	0.00	33.00	5	5,915	0.08%
2018/05/14	0	0.00	2	33.55	33.50	-2	5,932	-0.03%
2018/05/11	2	33.90	0	0.00	33.70	2	5,881	0.03%
2018/05/10	1	33.70	6.4	33.76	33.55	-5.4	5,847	-0.09%
2018/05/09	4	32.91	2	32.95	33.00	2	5,625	0.04%
2018/05/08	0	0.00	1	32.35	32.15	-1	5,456	-0.02%
2018/05/04	15	31.91	2	32.05	32.00	13	5,384	0.24%
2018/05/03	0	0.00	1	31.85	31.95	-1	5,365	-0.02%
2018/05/02	12	32.15	0	0.00	31.85	12	5,367	0.22%
2018/04/30	0	0.00	2	31.90	31.85	-2	5,336	-0.04%
2018/04/27	16	31.37	3	31.60	31.60	13	5,326	0.24%
2018/04/26	0	0.00	12	31.00	30.95	-12	5,311	-0.23%
2018/04/25	2	30.80	3	31.00	31.35	-1	5,306	-0.02%
2018/04/24	1	31.40	0	0.00	31.40	1	5,305	0.02%
2018/04/23	2	31.75	3	31.90	32.00	-1	5,305	-0.02%
2018/04/20	1	31.75	0	0.00	31.75	1	5,285	0.02%
2018/04/16	1	31.60	0	0.00	31.55	1	5,253	0.02%
2018/04/13	4	32.75	1	32.20	31.95	3	5,233	0.06%
2018/04/12	5	32.65	0	0.00	32.65	5	5,350	0.09%
2018/04/11	0	0.00	10	32.70	32.55	-10	5,339	-0.19%
2018/04/10	0	0.00	44	32.66	32.40	-44	5,303	-0.83%
2018/04/09	0	0.00	2	32.15	32.15	-2	5,142	-0.04%
2018/04/03	1	32.10	0	0.00	32.05	1	5,113	0.02%
2018/04/02	1	32.05	2	32.05	32.00	-1	5,080	-0.02%
2018/03/30	12	32.12	6	32.00	31.90	6	5,051	0.12%
2018/03/29	30	31.90	0	0.00	31.85	30	5,005	0.60%
2018/03/27	15	31.81	21	31.75	31.65	-6	5,066	-0.12%
2018/03/26	1	31.80	50	31.80	31.70	-49	5,282	-0.93%
2018/03/23	2	31.35	55	31.52	31.75	-53	5,348	-0.99%
2018/03/22	10	31.55	10	31.55	31.30	0	5,213	0.00%
2018/03/21	0	0.00	52	31.95	31.80	-52	5,155	-1.01%
2018/03/20	15	31.45	8	31.50	31.80	7	5,128	0.14%
2018/03/19	56	31.93	7	31.85	31.45	49	5,051	0.97%
2018/03/16	32	30.97	22	31.14	31.30	10	4,629	0.22%
2018/03/15	1	30.50	4	30.78	30.70	-3	4,303	-0.07%
2018/03/14	2	30.35	12	30.43	30.30	-10	4,206	-0.24%
2018/03/13	3	30.18	14	29.79	30.35	-11	4,003	-0.27%
2018/03/12	2	29.35	0	0.00	29.35	2	3,788	0.05%
2018/03/09	0	0.00	1	29.10	29.25	-1	3,769	-0.03%
2018/03/07	2	28.65	6	28.68	28.75	-4	3,778	-0.11%
2018/03/05	0	0.00	1	28.40	28.30	-1	3,809	-0.03%
2018/03/02	0	0.00	2	27.90	28.00	-2	3,831	-0.05%
2018/03/01	2	27.90	3	27.62	28.00	-1	3,908	-0.03%
2018/02/27	0	0.00	2	27.75	27.70	-2	3,971	-0.05%
2018/02/26	4	27.75	4	27.71	27.85	0	4,217	0.00%
2018/02/23	0	0.00	6	27.06	27.40	-6	4,253	-0.14%
2018/02/21	0	0.00	12	26.46	26.55	-12	4,338	-0.28%
2018/02/12	10	25.55	0	0.00	25.90	10	4,359	0.23%
2018/02/09	4	25.00	8	24.78	25.05	-4	4,411	-0.09%
2018/02/08	1	25.95	2	25.65	25.60	-1	4,376	-0.02%
2018/02/07	17	26.58	5	26.38	26.15	12	4,319	0.28%
2018/02/06	6	28.28	0	0.00	27.45	6	4,217	0.14%
2018/02/05	3	28.70	2	28.80	28.80	1	4,236	0.02%
2018/02/02	0	0.00	2	29.20	29.10	-2	4,275	-0.05%
2018/02/01	0	0.00	1	28.40	29.00	-1	4,318	-0.02%
2018/01/29	0	0.00	1	28.70	28.65	-1	4,656	-0.02%
2018/01/26	0	0.00	1	28.60	28.70	-1	4,743	-0.02%
2018/01/24	2	28.80	0	0.00	28.90	2	5,047	0.04%
2018/01/23	0	0.00	2	28.80	28.75	-2	5,197	-0.04%
2018/01/22	7	28.91	2	28.90	28.85	5	5,289	0.09%
2018/01/19	1	28.90	0	0.00	28.95	1	5,418	0.02%
2018/01/18	39	29.00	0	0.00	29.05	39	5,477	0.71%
2018/01/17	7	29.03	18	28.86	28.90	-11	5,670	-0.19%
2018/01/16	3	28.40	2	28.48	28.55	1	5,877	0.02%
2018/01/15	2	28.60	2	28.60	28.60	0	6,158	0.00%
2018/01/12	2	28.35	3	28.48	28.55	-1	6,392	-0.02%
2018/01/11	0	0.00	2	28.00	28.20	-2	6,747	-0.03%
2018/01/10	0	0.00	1	28.10	28.15	-1	7,126	-0.01%
2018/01/09	3	28.30	2	28.20	28.40	1	7,647	0.01%
2018/01/08	20	28.16	76	28.13	28.05	-56	7,961	-0.70%
2018/01/04	6	30.09	0	0.00	30.10	6	8,020	0.07%
2018/01/03	0	0.00	2	30.15	30.15	-2	8,070	-0.02%
2018/01/02	2	30.15	0	0.00	30.20	2	8,132	0.02%