至上 (8112)-元大-鑫永和券商分點個股進出

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
82.2
漲跌
▼0.9
漲幅
-1.08%
成交量
17,977張
產業
上市電子通路類股
866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-鑫永和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-鑫永和券商分點個股進出
元大-鑫永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0.1	82.47	0	0.00	82.20	0.1	16,221	0.00%
2024/05/30	6.1	84.00	7	83.36	83.10	-0.9	16,125	-0.01%
2024/05/29	4	84.10	6	84.47	83.70	-2	16,056	-0.01%
2024/05/28	4	82.70	9	82.69	82.50	-5	15,853	-0.03%
2024/05/27	2	80.90	3	81.27	81.10	-1	15,896	-0.01%
2024/05/24	1	81.20	8	81.06	81.00	-7	15,855	-0.04%
2024/05/23	10	80.08	3	80.43	81.10	7	15,841	0.04%
2024/05/22	8	83.54	7	83.47	83.40	1	15,719	0.01%
2024/05/21	8	84.83	4	84.88	84.50	4	15,663	0.03%
2024/05/17	2	84.65	5	84.68	85.30	-3	15,743	-0.02%
2024/05/16	6	84.80	8	85.25	84.60	-2	15,791	-0.01%
2024/05/15	17	83.35	19	82.83	82.70	-2	15,634	-0.01%
2024/05/14	22	80.22	18	80.68	80.20	4	15,390	0.03%
2024/05/13	15.1	79.31	25	79.39	80.20	-9.9	15,213	-0.07%
2024/05/10	59	79.04	22.2	78.74	79.10	36.8	14,908	0.25%
2024/05/09	10.4	85.63	10	85.93	85.50	0.4	14,073	0.00%
2024/05/08	13	93.74	9	93.96	95.00	4	13,683	0.03%
2024/05/07	29	95.50	26	95.10	96.60	3	13,434	0.02%
2024/05/06	17	96.91	15.1	96.28	95.90	1.9	13,192	0.01%
2024/05/03	20	95.94	23.4	95.78	93.90	-3.4	12,777	-0.03%
2024/05/02	13	93.00	22.2	91.27	93.40	-9.2	12,360	-0.07%
2024/04/30	2	88.65	2.1	88.38	88.20	-0.1	12,058	0.00%
2024/04/29	3.7	87.50	4.3	86.81	87.80	-0.6	11,962	-0.01%
2024/04/26	2	84.85	5	84.70	85.10	-3	11,860	-0.03%
2024/04/25	1.2	84.47	0	0.00	84.00	1.2	11,859	0.01%
2024/04/24	8	85.09	0.1	83.60	85.10	7.9	11,984	0.07%
2024/04/23	0	0.00	1	81.50	82.10	-1	12,113	-0.01%
2024/04/22	0	0.00	0.1	80.20	80.80	-0.1	12,137	0.00%
2024/04/19	3	80.67	7	80.73	81.90	-4	12,135	-0.03%
2024/04/18	14	83.94	2	84.25	83.20	12	11,973	0.10%
2024/04/17	4	84.10	2	84.00	84.00	2	11,941	0.02%
2024/04/16	3.3	82.71	6	83.63	82.90	-2.7	11,834	-0.02%
2024/04/15	3	85.40	1.3	84.82	85.90	1.8	11,654	0.02%
2024/04/12	10.3	87.27	10	87.71	86.60	0.2	11,465	0.00%
2024/04/11	4	84.91	0.1	83.60	85.20	3.9	11,171	0.04%
2024/04/10	0.3	84.80	4	83.28	82.10	-3.8	10,944	-0.03%
2024/04/09	13	83.68	14.2	82.48	83.50	-1.2	10,705	-0.01%
2024/04/08	5	78.50	18.4	77.70	78.50	-13.4	10,139	-0.13%
2024/04/03	2	74.40	0	0.00	74.80	2	9,939	0.02%
2024/04/02	1	74.70	2	74.75	74.80	-1	9,974	-0.01%
2024/04/01	1	72.30	1.1	72.69	73.60	-0.1	10,070	0.00%
2024/03/29	16.1	73.42	13	72.90	72.80	3.1	10,095	0.03%
2024/03/28	2	74.35	0	0.00	74.00	2	10,153	0.02%
2024/03/27	7	73.01	12	73.37	74.00	-5	10,307	-0.05%
2024/03/26	6.3	73.46	10.1	73.71	73.70	-3.8	10,381	-0.04%
2024/03/25	6	75.40	3.1	75.53	75.40	2.9	10,358	0.03%
2024/03/22	27	75.45	16	76.04	75.60	11	10,620	0.10%
2024/03/21	13.7	73.79	32.2	75.43	77.00	-18.5	10,519	-0.18%
2024/03/20	7.4	71.60	1.1	71.58	71.70	6.4	10,233	0.06%
2024/03/19	5.7	72.51	5	72.52	72.10	0.7	10,525	0.01%
2024/03/18	0.4	69.44	4.6	69.83	70.10	-4.2	10,986	-0.04%
2024/03/15	0	0.00	3.7	67.95	68.10	-3.7	11,822	-0.03%
2024/03/14	8	67.63	6	67.67	67.40	2	12,565	0.02%
2024/03/13	22.5	69.01	2	68.20	68.40	20.5	13,150	0.16%
2024/03/12	17.1	70.52	26.2	70.37	69.60	-9.2	12,989	-0.07%
2024/03/11	7	68.00	14.2	68.74	68.60	-7.2	12,537	-0.06%
2024/03/08	7.1	67.53	5	67.34	66.80	2.1	12,335	0.02%
2024/03/07	22.2	68.34	36	69.43	67.50	-13.8	12,051	-0.11%
2024/03/06	1	64.20	29	66.54	66.90	-28	11,467	-0.24%
2024/03/05	13	64.76	19.5	65.37	64.40	-6.5	11,470	-0.06%
2024/03/04	7.1	64.43	14	64.28	64.00	-6.9	11,550	-0.06%
2024/03/01	9.2	62.79	3	62.83	62.60	6.2	11,375	0.05%
2024/02/26	8	62.53	1	62.40	62.30	7	11,166	0.06%
2024/02/23	9	63.43	1	64.10	63.10	8	11,113	0.07%
2024/02/22	5	62.74	8	63.00	63.20	-3	11,086	-0.03%
2024/02/21	4.1	63.62	6	63.62	63.20	-2	11,063	-0.02%
2024/02/20	31.2	64.57	21.2	64.44	63.60	10	11,038	0.09%
2024/02/19	17.2	64.05	16	64.84	64.80	1.2	10,812	0.01%
2024/02/16	1	62.50	0.2	62.70	62.70	0.8	10,652	0.01%
2024/02/15	11.1	61.57	2.1	61.71	61.90	9	10,601	0.08%
2024/02/05	1.2	60.92	0	0.00	60.90	1.2	10,572	0.01%
2024/02/02	0.2	61.03	0	0.00	60.80	0.2	10,572	0.00%
2024/02/01	1	61.00	3	61.07	61.10	-2	10,591	-0.02%
2024/01/31	0	0.00	14.1	60.08	60.20	-14.1	10,583	-0.13%
2024/01/30	8	60.48	0	0.00	60.10	8	10,621	0.08%
2024/01/29	8.1	60.27	10	60.80	60.90	-1.9	10,612	-0.02%
2024/01/26	1	60.10	10	60.13	60.30	-9	10,621	-0.08%
2024/01/25	9.1	60.69	6	60.32	60.20	3.1	10,653	0.03%
2024/01/24	1.2	61.80	1	62.00	61.30	0.2	10,710	0.00%
2024/01/23	8.2	61.98	4	62.18	61.70	4.2	10,759	0.04%
2024/01/22	3.2	62.21	6	62.50	62.50	-2.9	10,750	-0.03%
2024/01/19	5	60.74	5	61.10	60.90	0	10,686	0.00%
2024/01/18	20.7	61.59	17	61.04	60.70	3.7	10,683	0.04%
2024/01/17	12	63.77	8.5	63.64	63.90	3.6	10,517	0.03%
2024/01/16	4	62.83	12	63.26	63.70	-8	10,256	-0.08%
2024/01/15	4.2	62.72	1	62.00	63.00	3.2	10,200	0.03%
2024/01/12	2.5	61.53	0	0.00	61.50	2.5	10,128	0.02%
2024/01/11	10.1	60.69	9	60.92	61.30	1.1	10,142	0.01%
2024/01/10	1	60.90	1	61.20	61.10	0	10,148	0.00%
2024/01/09	3	61.13	3	61.20	61.30	0	10,148	0.00%
2024/01/08	2	60.70	2	60.90	61.10	0	10,164	0.00%
2024/01/05	3.1	61.83	0	0.00	61.00	3.1	10,189	0.03%
2024/01/04	4.2	60.98	2	61.05	61.30	2.2	10,082	0.02%
2024/01/03	1	60.40	1	60.80	60.80	0	10,060	0.00%
2024/01/02	8.1	60.50	6	60.80	61.10	2.1	10,074	0.02%
2023/12/29	2	60.00	11	60.25	60.50	-9	10,050	-0.09%
2023/12/28	13	59.52	50	59.76	59.70	-37	10,007	-0.37%
2023/12/27	58.2	60.09	8	60.39	60.30	50.2	10,084	0.50%
2023/12/26	7.1	59.10	7	59.29	59.70	0.1	9,984	0.00%
2023/12/25	36.3	59.33	50	58.88	59.00	-13.7	9,956	-0.14%
2023/12/22	37.8	59.96	32	59.75	59.90	5.8	9,845	0.06%
2023/12/21	20	59.78	16	59.98	60.00	4	9,801	0.04%
2023/12/20	18.1	61.11	17	60.82	60.80	1.1	9,808	0.01%
2023/12/19	30.1	63.16	23.4	61.11	61.30	6.7	9,707	0.07%
2023/12/18	32.3	66.70	1	65.10	65.10	31.3	9,440	0.33%
2023/12/15	14.2	68.97	14	69.29	68.00	0.2	9,308	0.00%
2023/12/14	37.1	70.66	33.5	70.75	71.10	3.6	9,309	0.04%
2023/12/13	47	71.36	57.5	72.05	71.50	-10.5	8,959	-0.12%
2023/12/12	43.5	69.79	29.1	69.00	68.90	14.4	8,387	0.17%
2023/12/11	43.5	65.89	42.1	66.63	68.30	1.4	7,654	0.02%
2023/12/08	17.1	59.69	25	60.78	62.10	-7.9	6,960	-0.11%
2023/12/07	0	0.00	1	56.50	56.50	-1	6,457	-0.02%
2023/12/06	1	55.80	0	0.00	55.80	1	6,522	0.02%
2023/12/05	1	55.20	0.2	55.30	55.90	0.8	6,865	0.01%
2023/12/04	0.2	56.05	5	56.70	55.90	-4.8	7,563	-0.06%
2023/12/01	2	55.60	11.1	55.65	55.90	-9.1	8,376	-0.11%
2023/11/30	18	56.59	17	55.92	55.90	1	8,432	0.01%
2023/11/29	1	53.90	7.2	55.54	55.70	-6.2	8,175	-0.08%
2023/11/24	0	0.00	1	53.20	53.20	-1	8,068	-0.01%
2023/11/22	1	53.70	4	53.40	53.30	-3	8,151	-0.04%
2023/11/21	1	54.40	0	0.00	54.40	1	8,222	0.01%
2023/11/20	0	0.00	1	54.00	54.40	-1	8,278	-0.01%
2023/11/17	0	0.00	0	53.60	53.40	0	8,290	0.00%
2023/11/16	0.1	53.20	3	53.30	53.50	-2.9	8,289	-0.03%
2023/11/15	2	53.70	0	0.00	53.30	2	8,305	0.02%
2023/11/10	2	53.75	1.1	53.72	53.60	0.9	8,459	0.01%
2023/11/09	3	54.10	6	55.03	54.10	-3	8,586	-0.03%
2023/11/08	1	54.80	7	55.10	54.90	-6	8,686	-0.07%
2023/11/07	13	54.14	5	54.40	54.30	8	9,019	0.09%
2023/11/06	0	0.00	8	55.44	55.20	-8	9,309	-0.09%
2023/11/02	2	55.90	0	0.00	55.90	2	9,323	0.02%
2023/11/01	6	56.75	3	56.87	56.20	3	9,300	0.03%
2023/10/31	0	0.00	6	55.58	55.60	-6	9,213	-0.07%
2023/10/27	2	54.20	0	0.00	54.30	2	9,179	0.02%
2023/10/26	5	54.00	2	53.70	53.80	3	9,232	0.03%
2023/10/25	2	55.05	0	0.00	54.90	2	9,232	0.02%
2023/10/24	1	55.40	0	0.00	55.30	1	9,315	0.01%
2023/10/23	1	54.00	1	54.80	54.90	0	9,409	0.00%
2023/10/20	4	53.93	0	0.00	54.20	4	9,481	0.04%
2023/10/18	3	52.70	1.2	52.66	52.80	1.8	9,452	0.02%
2023/10/16	2.1	53.11	10	53.15	53.40	-7.9	9,528	-0.08%
2023/10/13	1	55.10	0	0.00	54.30	1	9,581	0.01%
2023/10/12	1	55.70	10	55.88	55.60	-9	9,622	-0.09%
2023/10/11	2	55.60	0	0.00	55.40	2	9,790	0.02%
2023/10/06	3	55.33	4	55.00	56.00	-1	9,756	-0.01%
2023/10/05	6.1	56.31	2	56.90	55.90	4.1	9,667	0.04%
2023/10/04	3	56.13	3.1	56.09	56.40	-0.1	9,596	0.00%
2023/10/03	1.1	57.15	1	56.30	56.10	0.1	9,560	0.00%
2023/10/02	4	54.90	5	55.26	55.30	-1	9,442	-0.01%
2023/09/28	2	55.05	0	0.00	55.10	2	9,527	0.02%
2023/09/27	1	54.20	0	0.00	55.00	1	9,598	0.01%
2023/09/26	1	54.50	0	0.00	54.60	1	9,605	0.01%
2023/09/25	3	55.17	6	55.50	55.30	-3	9,481	-0.03%
2023/09/22	2	52.70	2	53.60	54.40	0	9,348	0.00%
2023/09/21	2	53.70	2	53.85	53.80	0	9,299	0.00%
2023/09/20	12	54.34	15	54.35	54.10	-3	9,202	-0.03%
2023/09/19	11.1	55.56	18	55.56	54.80	-6.9	9,020	-0.08%
2023/09/18	9	54.47	8	54.60	54.40	1	8,707	0.01%
2023/09/15	5	54.22	8	54.20	54.10	-3	8,549	-0.04%
2023/09/14	6	54.05	9.1	53.64	53.20	-3.1	8,319	-0.04%
2023/09/13	7	52.76	4	52.78	52.70	3	8,029	0.04%
2023/09/12	1	51.80	2.1	51.74	51.80	-1.1	7,828	-0.01%
2023/09/11	24	50.41	3	50.57	50.60	21	7,656	0.27%
2023/09/08	5	51.66	6	51.23	51.10	-1	7,604	-0.01%
2023/09/07	34.1	51.93	10.5	50.76	50.40	23.6	7,266	0.33%
2023/09/06	44	52.67	58.1	53.65	55.20	-14	6,606	-0.21%
2023/09/05	1.1	49.58	84	49.90	50.20	-82.9	5,774	-1.44%
2023/09/04	1	48.65	0	0.00	48.40	1	5,700	0.02%
2023/08/31	0	0.00	7	47.10	48.20	-7	5,764	-0.12%
2023/08/30	2	48.75	0	0.00	48.20	2	5,726	0.03%
2023/08/29	3	48.85	0	0.00	49.20	3	5,728	0.05%
2023/08/28	1	49.55	2	50.00	49.25	-1	5,701	-0.02%
2023/08/25	12	49.85	12.5	49.85	49.85	-0.5	5,664	-0.01%
2023/08/24	7	49.68	1	49.50	49.10	6	5,566	0.11%
2023/08/23	1	49.75	1	49.60	49.75	0	5,486	0.00%
2023/08/18	1	50.00	0	0.00	49.65	1	5,364	0.02%
2023/08/17	2	50.20	3.2	50.13	50.40	-1.2	5,300	-0.02%
2023/08/16	1	48.80	0.3	49.30	48.95	0.7	5,211	0.01%
2023/08/15	0	0.00	1	48.20	49.25	-1	5,131	-0.02%
2023/08/14	10.1	49.91	1.5	50.38	49.95	8.6	5,014	0.17%
2023/08/11	1.5	51.35	7	50.99	51.20	-5.5	4,888	-0.11%
2023/08/10	7	49.89	3	49.73	49.35	4	4,537	0.09%
2023/08/09	0	0.00	12	48.89	49.20	-12	4,205	-0.29%
2023/08/07	1	48.35	0	0.00	48.35	1	4,176	0.02%
2023/08/04	2	46.88	3	47.20	47.80	-1	4,190	-0.02%
2023/07/31	0	0.00	1	48.40	48.30	-1	4,092	-0.02%
2023/07/28	1	49.00	3	49.05	49.05	-2	4,033	-0.05%
2023/07/27	3	49.30	0	0.00	49.30	3	3,992	0.08%
2023/07/26	1	49.90	7	49.69	49.85	-6	3,900	-0.15%
2023/07/25	2	48.60	2	48.88	49.05	0	3,774	0.00%
2023/07/24	0	0.00	3	48.53	48.55	-3	3,672	-0.08%
2023/07/21	0	0.00	1	47.85	48.40	-1	3,631	-0.03%
2023/07/20	1	48.30	1	47.25	48.30	0	3,602	0.00%
2023/07/19	1	48.20	28	48.51	47.95	-27	3,545	-0.76%
2023/07/18	4.5	47.81	1	47.60	47.95	3.5	3,462	0.10%
2023/07/17	2	46.70	3	46.57	47.00	-1	3,335	-0.03%
2023/07/14	19	47.23	6	46.28	47.40	13	3,225	0.40%
2023/07/13	2	43.88	0	0.00	43.85	2	3,018	0.07%
2023/07/12	2	43.13	0	0.00	43.15	2	3,001	0.07%
2023/07/11	1	43.15	0	0.00	43.10	1	2,999	0.03%
2023/07/10	4	42.38	1	42.10	42.20	3	2,993	0.10%
2023/07/07	1	43.35	2	43.20	43.40	-1	2,960	-0.03%
2023/07/06	1	44.50	4	44.45	44.20	-3	2,919	-0.10%
2023/07/05	4	48.61	10	48.65	48.35	-6	2,745	-0.22%
2023/07/04	2	48.60	0	0.00	48.80	2	2,626	0.08%
2023/07/03	1	48.75	2	48.75	48.85	-1	2,570	-0.04%
2023/06/30	1	48.45	0	0.00	48.40	1	2,544	0.04%
2023/06/29	1	48.75	2	48.73	48.75	-1	2,508	-0.04%
2023/06/28	0	0.00	1	48.65	48.80	-1	2,460	-0.04%
2023/06/27	1	48.45	1	48.70	48.20	0	2,449	0.00%
2023/06/21	3	48.50	0	0.00	48.85	3	2,433	0.12%
2023/06/20	11	48.50	0	0.00	48.25	11	2,405	0.46%
2023/06/19	1	48.65	0	0.00	48.85	1	2,418	0.04%
2023/06/16	4	49.11	2	49.03	48.90	2	2,470	0.08%
2023/06/15	5	49.93	1	50.50	49.95	4	2,456	0.16%
2023/06/14	1	49.85	48	49.96	50.40	-47	2,548	-1.84%
2023/06/13	9	49.71	1	50.00	49.60	8	2,519	0.32%
2023/06/12	2	49.08	4	49.50	49.90	-2	2,567	-0.08%
2023/06/09	7	49.08	2	48.95	49.45	5	2,587	0.19%
2023/06/08	10	49.40	0	0.00	49.50	10	2,633	0.38%
2023/06/07	8	49.09	9.5	49.38	49.15	-1.5	2,732	-0.05%
2023/06/06	0	0.00	7	47.84	48.15	-7	2,785	-0.25%
2023/06/05	1	48.40	2	48.33	48.00	-1	2,788	-0.04%
2023/06/02	1	47.45	3	47.13	47.70	-2	2,794	-0.07%
2023/06/01	1	46.65	0	0.00	46.75	1	2,843	0.04%
2023/05/31	0	0.00	1	46.10	46.25	-1	3,021	-0.03%
2023/05/30	2	46.05	5	46.41	46.05	-3	3,223	-0.09%
2023/05/29	9	46.23	2	46.30	46.30	7	3,236	0.22%
2023/05/26	1.1	45.75	3	45.72	45.75	-1.9	3,224	-0.06%
2023/05/25	2	45.70	0	0.00	45.65	2	3,232	0.06%
2023/05/24	0	0.00	1	45.80	45.90	-1	3,229	-0.03%
2023/05/23	4	45.66	0	0.00	45.80	4	3,230	0.12%
2023/05/22	0	0.00	4	45.71	45.80	-4	3,230	-0.12%
2023/05/19	2	45.33	3	45.60	45.60	-1	3,216	-0.03%
2023/05/18	2	45.08	1	45.10	45.45	1	3,196	0.03%
2023/05/17	0	0.00	2	45.13	45.05	-2	3,152	-0.06%
2023/05/16	3	44.67	3	45.00	44.65	0	3,114	0.00%
2023/05/15	1	44.75	0	0.00	44.80	1	3,096	0.03%
2023/05/12	2	44.48	2	44.88	44.95	0	3,079	0.00%
2023/05/11	3	44.72	5	44.87	44.75	-2	3,058	-0.06%
2023/05/10	1	44.50	0	0.00	44.90	1	3,077	0.03%
2023/05/09	3	44.27	1.2	44.44	44.30	1.8	3,029	0.06%
2023/05/08	4	44.53	2	44.55	44.55	2	3,019	0.07%
2023/05/05	11	44.51	0	0.00	44.65	11	3,018	0.36%
2023/05/04	40	44.43	1	44.50	44.55	39	3,021	1.29%
2023/05/03	22	43.65	3.2	43.62	44.15	18.8	3,007	0.63%
2023/05/02	0	0.00	2	43.31	43.50	-2	2,998	-0.07%
2023/04/28	11	43.69	0	0.00	43.40	11	2,987	0.37%
2023/04/27	20	43.55	0	0.00	43.55	20	2,973	0.67%
2023/04/25	1	43.05	0.7	43.50	43.05	0.3	2,946	0.01%
2023/04/24	1	43.40	0	0.00	43.55	1	2,927	0.03%
2023/04/21	0.1	43.95	2	43.45	43.45	-2	2,916	-0.07%
2023/04/20	2	44.38	0	0.00	44.25	2	2,889	0.07%
2023/04/18	0	0.00	1	44.50	44.50	-1	2,886	-0.03%
2023/04/17	0	0.00	1	44.35	44.70	-1	2,903	-0.03%
2023/04/13	0.1	44.30	0	0.00	44.20	0.1	2,864	0.00%
2023/04/11	0	0.00	1	44.70	44.80	-1	2,800	-0.04%
2023/04/10	2	44.75	13	44.81	44.65	-11	2,780	-0.39%
2023/04/07	1	45.20	6	44.81	45.10	-5	2,753	-0.18%
2023/04/06	2	44.58	2	44.78	45.00	0	2,714	0.00%
2023/03/31	1.1	44.15	3	44.30	44.55	-1.9	2,681	-0.07%
2023/03/30	3	43.98	5	43.90	43.90	-2	2,617	-0.08%
2023/03/29	1	43.95	4	43.88	43.90	-3	2,601	-0.12%
2023/03/28	2	43.75	0	0.00	43.75	2	2,596	0.08%
2023/03/24	10.1	43.84	12	43.81	43.75	-1.9	2,562	-0.07%
2023/03/23	1	43.60	5	43.74	43.80	-4	2,541	-0.16%
2023/03/22	14	43.84	6	43.86	43.80	8	2,522	0.32%
2023/03/21	2	43.63	2	43.60	43.60	0	2,472	0.00%
2023/03/20	2	43.08	10	43.10	42.85	-8	2,388	-0.33%
2023/03/17	2	42.95	3	43.10	43.20	-1	2,322	-0.04%
2023/03/16	0	0.00	2	42.75	42.80	-2	2,195	-0.09%
2023/03/15	4.1	43.04	2	42.90	42.85	2.1	2,171	0.10%
2023/03/14	5	42.77	0	0.00	42.75	5	2,080	0.24%
2023/03/13	11.4	42.73	1	42.80	42.95	10.4	1,994	0.52%
2023/03/10	5.1	42.56	19.2	42.70	42.60	-14.2	1,881	-0.75%
2023/03/09	16	42.43	17	42.30	42.20	-1	1,739	-0.06%
2023/03/08	1	41.25	5	41.16	41.15	-4	1,593	-0.25%
2023/03/07	2	40.78	1	40.95	41.00	1	1,553	0.06%
2023/03/06	6.1	41.40	12	41.38	41.45	-5.9	1,494	-0.40%
2023/03/03	40	42.31	19	42.49	42.75	21	1,384	1.52%
2023/03/02	10	40.86	5	40.54	41.35	5	1,175	0.43%
2023/03/01	3	38.95	0	0.00	39.05	3	958	0.31%
2023/02/23	6	38.65	0	0.00	38.65	6	920	0.65%
2023/02/13	4	37.35	0	0.00	37.45	4	951	0.42%
2023/02/10	0.1	37.55	0	0.00	37.40	0.1	964	0.01%
2023/02/09	1	37.45	4	37.51	37.50	-3	973	-0.31%
2023/02/08	1	37.45	0	0.00	37.45	1	968	0.10%
2023/02/07	2	38.20	0	0.00	38.25	2	921	0.22%
2023/02/03	3	38.12	0	0.00	38.30	3	920	0.33%
2023/02/02	0.1	37.90	0	0.00	38.10	0.1	907	0.01%
2023/02/01	0	0.00	1	37.45	37.50	-1	888	-0.11%
2023/01/31	2.1	37.48	0	0.00	37.30	2.1	885	0.24%
2023/01/11	0	0.00	6	37.02	36.90	-6	868	-0.69%
2023/01/05	1	36.95	1	36.95	36.85	0	894	0.00%
2023/01/04	1	36.00	0	0.00	36.20	1	878	0.11%
2022/12/21	0.1	35.60	1	35.60	35.50	-0.9	996	-0.09%
2022/12/20	1	35.35	4	35.60	35.30	-3	1,013	-0.30%
2022/12/08	0	0.00	9	36.35	36.55	-9	1,114	-0.81%
2022/12/07	10.1	36.39	5.1	36.70	36.40	5	1,132	0.45%
2022/12/06	1	37.55	0	0.00	37.50	1	1,123	0.09%
2022/12/05	0	0.00	1	38.30	38.10	-1	1,132	-0.09%
2022/12/02	4	38.05	0	0.00	38.00	4	1,142	0.35%
2022/12/01	0	0.00	1	38.15	37.95	-1	1,167	-0.09%
2022/11/30	0	0.00	5.7	37.76	37.95	-5.7	1,163	-0.49%
2022/11/28	0	0.00	1	37.15	37.20	-1	1,171	-0.09%
2022/11/11	3	36.73	3	36.68	36.40	0	1,248	0.00%
2022/11/10	0	0.00	1	36.05	36.30	-1	1,244	-0.08%
2022/11/04	1	34.45	0	0.00	34.45	1	1,269	0.08%
2022/10/25	3	33.10	0	0.00	32.75	3	1,369	0.22%
2022/10/13	0	0.00	1	32.40	32.30	-1	1,493	-0.07%
2022/10/07	2	34.65	0	0.00	34.45	2	1,556	0.13%
2022/10/05	0	0.00	1	35.35	35.00	-1	1,760	-0.06%
2022/10/03	5	34.15	0	0.00	34.15	5	1,888	0.26%
2022/09/29	1	33.50	0	0.00	33.55	1	1,939	0.05%
2022/09/28	2	33.05	0	0.00	33.05	2	1,970	0.10%
2022/09/26	4	34.53	0	0.00	34.05	4	1,989	0.20%
2022/09/23	2	35.50	0	0.00	35.45	2	2,014	0.10%
2022/09/22	4	35.58	0	0.00	35.60	4	2,045	0.20%
2022/09/21	0	0.00	2	36.05	36.00	-2	2,039	-0.10%
2022/09/19	1.2	36.45	0	0.00	36.10	1.2	2,044	0.06%
2022/09/16	1	36.45	0	0.00	36.45	1	2,062	0.05%
2022/09/15	2	36.95	0	0.00	36.70	2	2,064	0.10%
2022/09/14	0	0.00	1	37.10	37.00	-1	2,084	-0.05%
2022/09/13	1	36.85	0	0.00	36.85	1	2,080	0.05%
2022/08/30	0	0.00	2	37.98	37.95	-2	2,076	-0.10%
2022/08/24	0	0.00	1	37.90	38.10	-1	2,077	-0.05%
2022/08/18	0.3	38.20	0	0.00	38.30	0.3	2,089	0.02%
2022/08/05	1	36.70	5	36.68	36.70	-4	2,114	-0.19%
2022/08/04	0	0.00	1	36.40	36.65	-1	2,127	-0.05%
2022/08/02	0	0.00	1	37.35	37.30	-1	2,144	-0.05%
2022/07/29	1	37.00	0	0.00	37.00	1	2,236	0.04%
2022/07/26	0	0.00	19	36.85	36.80	-19	2,236	-0.85%
2022/07/25	0	0.00	9	37.14	37.10	-9	2,241	-0.40%
2022/07/22	0	0.00	22	37.37	37.30	-22	2,262	-0.97%
2022/07/20	3	36.07	0	0.00	35.95	3	2,304	0.13%
2022/07/19	2	35.20	1	35.15	35.50	1	2,309	0.04%
2022/07/15	2	33.93	0	0.00	34.05	2	2,305	0.09%
2022/07/14	1	34.50	0	0.00	34.45	1	2,277	0.04%
2022/07/13	0	0.00	8	38.34	38.70	-8	2,180	-0.37%
2022/07/12	29.3	37.99	1	37.80	37.80	28.3	2,130	1.33%
2022/07/11	2.1	39.77	0	0.00	39.20	2.1	2,083	0.10%
2022/07/08	28	41.04	0	0.00	40.90	28	2,032	1.38%
2022/07/06	1	39.80	0	0.00	39.50	1	2,021	0.05%
2022/07/05	1	40.45	0	0.00	40.45	1	2,055	0.05%
2022/07/01	12	40.32	0	0.00	39.90	12	2,113	0.57%
2022/06/30	0.2	41.85	0	0.00	42.05	0.2	2,074	0.01%
2022/06/23	0.2	43.00	0	0.00	43.05	0.2	2,219	0.01%
2022/06/22	1	43.85	0	0.00	43.55	1	2,255	0.04%
2022/06/21	0	0.00	12.1	44.84	45.05	-12.1	2,270	-0.53%
2022/06/20	3.4	44.41	0	0.00	43.95	3.4	2,590	0.13%
2022/06/17	3.1	45.63	0	0.00	45.65	3.1	2,602	0.12%
2022/06/16	1	46.65	0	0.00	46.50	1	2,620	0.04%
2022/06/10	0	48.05	1	48.00	48.05	-1	2,937	-0.03%
2022/06/07	1	48.45	4.8	48.53	48.50	-3.8	3,097	-0.12%
2022/06/02	1	48.35	0	0.00	48.20	1	3,288	0.03%
2022/05/30	2	47.95	0	0.00	47.95	2	3,591	0.06%
2022/05/24	1	48.10	1	47.80	47.90	0	3,836	0.00%
2022/05/19	0	0.00	2	47.30	47.60	-2	4,122	-0.05%
2022/05/18	4	47.70	10	47.85	47.90	-6	4,273	-0.14%
2022/05/17	0	0.00	2	47.25	47.40	-2	5,272	-0.04%
2022/05/13	0.1	46.65	0	0.00	46.90	0.1	5,964	0.00%
2022/05/11	1	46.45	2	46.60	46.60	-1	5,985	-0.02%
2022/05/10	8	46.58	20	46.41	47.20	-12	5,997	-0.20%
2022/05/09	4	47.09	0	0.00	46.90	4	6,009	0.07%
2022/05/04	3	46.10	13.5	46.11	46.25	-10.5	5,958	-0.18%
2022/04/27	6.7	45.15	1	45.15	45.15	5.7	6,080	0.09%
2022/04/26	5.1	46.22	0	0.00	46.15	5.1	6,086	0.08%
2022/04/25	9.5	47.29	2	47.10	47.15	7.5	6,076	0.12%
2022/04/20	2	48.18	0	0.00	48.20	2	6,095	0.03%
2022/04/19	0	0.00	1	47.95	47.85	-1	6,106	-0.02%
2022/04/18	1.4	47.62	0	0.00	47.55	1.4	6,145	0.02%
2022/04/14	0	0.00	1	48.80	48.70	-1	6,173	-0.02%
2022/04/13	1	48.85	0	0.00	49.10	1	6,196	0.02%
2022/04/12	12.4	48.54	1	49.15	48.25	11.4	6,291	0.18%
2022/04/11	0.4	49.78	1	49.30	49.15	-0.6	6,341	-0.01%
2022/04/08	1.3	50.18	0	0.00	50.40	1.3	6,382	0.02%
2022/04/07	2.1	50.89	0	0.00	50.40	2.1	6,601	0.03%
2022/04/06	1.6	51.64	0	0.00	51.70	1.6	6,758	0.02%
2022/04/01	2	51.90	0	0.00	52.00	2	6,918	0.03%
2022/03/31	7	52.59	0	0.00	52.00	7	6,928	0.10%
2022/03/30	2	52.55	0	0.00	52.40	2	6,909	0.03%
2022/03/29	0	0.00	1	52.60	52.20	-1	6,968	-0.01%
2022/03/28	0	0.00	2	51.30	51.80	-2	6,918	-0.03%
2022/03/25	0.5	51.32	0	0.00	51.20	0.5	6,894	0.01%
2022/03/24	2	51.60	3.1	51.42	51.80	-1.1	6,856	-0.02%
2022/03/23	17	51.20	10	51.40	51.40	7	6,850	0.10%
2022/03/22	0	53.25	0	0.00	53.30	0	6,536	0.00%
2022/03/21	0	52.70	2	52.60	52.50	-2	6,522	-0.03%
2022/03/18	2	51.30	0	0.00	51.30	2	6,581	0.03%
2022/03/17	2	51.20	0	0.00	51.30	2	6,452	0.03%
2022/03/16	0.1	50.90	0	0.00	50.60	0.1	6,501	0.00%
2022/03/15	2	51.50	1	51.30	51.10	1	6,611	0.02%
2022/03/11	1	52.80	0.1	52.60	52.60	0.9	6,925	0.01%
2022/03/10	0	0.00	3	52.50	52.40	-3	6,905	-0.04%
2022/03/08	3.2	50.33	0	0.00	49.85	3.2	6,797	0.05%
2022/03/07	3	51.73	3	52.00	51.70	0	6,688	0.00%
2022/03/04	1	54.10	1.1	53.65	54.00	-0.1	6,622	0.00%
2022/03/03	0	0.00	4	54.28	54.30	-4	6,613	-0.06%
2022/03/02	1	53.50	0	0.00	53.70	1	6,526	0.02%
2022/03/01	0	0.00	1	53.60	53.70	-1	6,501	-0.02%
2022/02/24	0.1	52.60	3	52.50	52.70	-2.9	6,381	-0.05%
2022/02/23	3	53.30	1	53.20	53.30	2	6,349	0.03%
2022/02/22	4	52.40	7	52.50	52.30	-3	6,318	-0.05%
2022/02/21	1	53.20	1	53.40	53.20	0	6,204	0.00%
2022/02/18	19	53.26	3	53.10	53.60	16	6,091	0.26%
2022/02/17	74	54.85	61	54.28	53.90	13	5,972	0.22%
2022/02/16	31	52.20	32	53.15	54.70	-1	4,980	-0.02%
2022/02/15	6	51.00	1	50.50	50.70	5	4,395	0.11%
2022/02/14	0	0.00	1	49.40	49.65	-1	4,292	-0.02%
2022/02/10	0	0.00	11	49.50	49.50	-11	4,270	-0.26%
2022/02/09	4	49.10	2.1	49.63	49.65	1.9	4,255	0.04%
2022/02/08	2	49.00	2	49.00	49.05	0	4,232	0.00%
2022/01/26	0	0.00	4	48.23	48.30	-4	4,439	-0.09%
2022/01/25	1.1	47.88	0	0.00	47.80	1.1	4,468	0.02%
2022/01/24	0	48.95	0	0.00	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	6	49.93	0	0.00	49.75	6	4,434	0.14%
2022/01/14	0	0.00	11	49.25	49.35	-11	4,371	-0.25%
2022/01/13	1	49.80	1	49.95	49.70	0	4,374	0.00%
2022/01/12	1	49.55	3	49.68	50.00	-2	4,334	-0.05%
2022/01/11	23	49.95	1	49.65	49.50	22	4,320	0.51%
2022/01/10	0	0.00	4	49.28	49.50	-4	4,283	-0.09%
2022/01/07	1	49.15	1	49.50	49.20	0	4,263	0.00%
2022/01/06	0	0.00	9	49.75	49.75	-9	4,246	-0.21%
2022/01/05	4	49.99	0	0.00	49.75	4	4,301	0.09%
2022/01/04	8	51.14	0	0.00	50.90	8	4,240	0.19%
2022/01/03	4	50.60	6	50.45	51.00	-2	4,155	-0.05%
2021/12/30	24	49.94	25	50.49	50.50	-1	4,067	-0.03%
2021/12/29	5.1	49.15	1	50.00	49.70	4.1	3,845	0.11%
2021/12/28	9	48.43	12.1	48.71	48.90	-3.1	3,648	-0.08%
2021/12/27	0	0.00	1	47.70	47.70	-1	3,515	-0.03%
2021/12/24	0	0.00	1	47.20	47.20	-1	3,544	-0.03%
2021/12/23	2	47.43	0	0.00	47.15	2	3,542	0.06%
2021/12/21	0	0.00	1	47.40	47.60	-1	3,473	-0.03%
2021/12/20	1	47.75	1	47.50	47.50	0	3,481	0.00%
2021/12/17	1	47.65	1	47.65	47.70	0	3,515	0.00%
2021/12/15	0	0.00	3	47.15	47.10	-3	3,530	-0.08%
2021/12/14	9	46.82	10	47.35	46.90	-1	3,557	-0.03%
2021/12/13	0	0.00	6	47.73	47.95	-6	3,473	-0.17%
2021/12/10	11	47.23	0.5	46.97	47.20	10.5	3,442	0.31%
2021/12/09	7.5	47.53	2	47.60	47.65	5.5	3,461	0.16%
2021/12/08	3	47.33	0	0.00	47.00	3	3,405	0.09%
2021/12/07	1.1	46.75	7	46.84	46.80	-5.9	3,422	-0.17%
2021/12/03	0	44.60	1	44.75	44.65	-1	3,197	-0.03%
2021/11/30	2	44.90	1	44.65	45.00	1	3,218	0.03%
2021/11/29	2	43.63	0	0.00	43.90	2	3,149	0.06%
2021/11/26	1	43.95	0	0.00	43.95	1	3,117	0.03%
2021/11/25	3	44.70	3	44.55	44.50	0	3,109	0.00%
2021/11/24	1	44.20	0	0.00	44.35	1	3,118	0.03%
2021/11/23	0	0.00	1	44.45	44.15	-1	3,137	-0.03%
2021/11/19	0	0.00	1	44.30	44.00	-1	3,103	-0.03%
2021/11/18	1	44.40	0	0.00	44.35	1	3,088	0.03%
2021/11/16	2	44.15	0	0.00	44.20	2	3,110	0.06%
2021/11/15	1	44.45	1.3	44.42	44.60	-0.3	3,107	-0.01%
2021/11/12	1	44.60	3	44.35	44.45	-2	3,129	-0.06%
2021/11/08	1	43.50	3	43.45	43.30	-2	3,309	-0.06%
2021/11/05	1	42.95	1	43.15	43.40	0	3,389	0.00%
2021/11/04	7.2	43.21	1	43.15	43.10	6.2	3,437	0.18%
2021/11/03	0	0.00	2.2	44.95	45.10	-2.2	3,330	-0.07%
2021/11/02	0	0.00	0.5	44.65	43.80	-0.5	3,526	-0.01%
2021/11/01	0.1	44.85	0	0.00	44.60	0.1	3,687	0.00%
2021/10/29	0	0.00	1	44.00	44.85	-1	3,675	-0.03%
2021/10/26	1	43.50	0	0.00	43.50	1	3,735	0.03%
2021/10/25	0	0.00	7.4	42.85	43.25	-7.4	3,761	-0.20%
2021/10/18	0	0.00	1	42.25	42.00	-1	4,603	-0.02%
2021/10/15	0	0.00	9	42.10	42.10	-9	4,704	-0.19%
2021/10/14	1.3	41.50	0.1	41.70	41.80	1.3	4,822	0.03%
2021/10/13	5	41.77	0	0.00	41.75	5	4,953	0.10%
2021/10/12	1	42.70	0	0.00	43.00	1	5,007	0.02%
2021/10/06	0	0.00	1	43.25	43.10	-1	5,192	-0.02%
2021/10/04	0	0.00	4	42.75	42.15	-4	5,385	-0.07%
2021/10/01	20.1	43.45	14	43.24	43.00	6.1	5,441	0.11%
2021/09/30	8	44.03	5	44.26	44.30	3	5,575	0.05%
2021/09/29	4	44.33	3	44.37	44.25	1	5,850	0.02%
2021/09/28	4	44.65	7	44.75	44.95	-3	6,001	-0.05%
2021/09/27	3	45.03	0	0.00	44.85	3	6,003	0.05%
2021/09/24	8	45.89	1	45.85	45.20	7	6,013	0.12%
2021/09/23	2	45.50	0	0.00	45.60	2	5,989	0.03%
2021/09/22	0	0.00	2	45.40	45.25	-2	6,027	-0.03%
2021/09/17	1	45.65	0	0.00	45.95	1	5,996	0.02%
2021/09/16	0	0.00	5	45.62	45.30	-5	5,946	-0.08%
2021/09/15	10	45.30	11	45.22	45.05	-1	5,931	-0.02%
2021/09/14	5	46.01	5	46.05	45.80	0	5,898	0.00%
2021/09/13	2	45.65	3	45.57	45.50	-1	5,814	-0.02%
2021/09/10	2	44.66	1	45.20	45.25	1	5,733	0.02%
2021/09/08	6	43.54	0	0.00	43.10	6	5,573	0.11%
2021/09/07	0	0.00	4	43.40	43.55	-4	5,598	-0.07%
2021/09/01	4	43.98	4	43.75	43.75	0	5,612	0.00%
2021/08/31	1	43.55	6	43.79	43.85	-5	5,611	-0.09%
2021/08/30	0	0.00	6	43.71	43.55	-6	5,626	-0.11%
2021/08/27	2	43.75	1	43.95	43.80	1	5,638	0.02%
2021/08/26	0	0.00	4	43.59	43.90	-4	5,640	-0.07%
2021/08/25	1	43.30	0	0.00	43.35	1	5,656	0.02%
2021/08/24	3	43.08	0	0.00	42.75	3	5,672	0.05%
2021/08/23	6	42.85	0	0.00	43.00	6	5,691	0.11%
2021/08/18	2	42.75	0.1	43.45	43.45	1.9	5,718	0.03%
2021/08/17	1	42.15	0	0.00	42.10	1	5,718	0.02%
2021/08/13	0	0.00	14	43.63	43.15	-14	5,725	-0.24%
2021/08/12	0	0.00	4	43.43	43.95	-4	5,711	-0.07%
2021/08/11	3	41.44	30	41.65	41.85	-27	5,663	-0.48%
2021/08/10	0	0.00	12	42.64	42.55	-12	5,794	-0.21%
2021/08/09	5	43.80	0	0.00	43.50	5	5,853	0.09%
2021/08/06	7	44.29	3	44.28	44.30	4	5,893	0.07%
2021/08/05	26	46.06	6	45.53	46.50	20	5,750	0.35%
2021/08/03	0	0.00	3	43.98	44.05	-3	5,800	-0.05%
2021/08/02	1	44.55	0	0.00	44.15	1	5,832	0.02%
2021/07/30	1	44.30	3	44.53	44.30	-2	5,866	-0.03%
2021/07/29	3	45.18	0	0.00	44.75	3	5,878	0.05%
2021/07/28	1	44.25	20	44.60	45.05	-19	5,903	-0.32%
2021/07/27	1	45.80	3	45.27	45.30	-2	5,960	-0.03%
2021/07/26	12	45.38	5	45.33	45.80	7	5,963	0.12%
2021/07/23	7	44.63	3	44.73	44.65	4	5,942	0.07%
2021/07/22	19	46.92	8	45.76	44.80	11	5,851	0.19%
2021/07/21	6	45.73	3	45.62	45.05	3	5,432	0.06%
2021/07/20	4	46.09	2	46.13	45.50	2	5,456	0.04%
2021/07/19	3	45.78	0	0.00	46.45	3	5,649	0.05%
2021/07/16	2	45.35	16	45.26	45.25	-14	5,901	-0.24%
2021/07/14	8	44.16	2	44.10	44.20	6	6,041	0.10%
2021/07/13	0	0.00	3	44.48	44.30	-3	6,135	-0.05%
2021/07/12	15	43.98	5	44.01	44.30	10	6,160	0.16%
2021/07/09	0	0.00	2	42.90	43.30	-2	6,113	-0.03%
2021/07/08	2	43.05	5.2	43.07	43.10	-3.2	6,189	-0.05%
2021/07/07	2	43.70	8	43.49	43.50	-6	6,245	-0.10%
2021/07/06	12	43.48	23	43.37	42.65	-11	6,231	-0.18%
2021/07/05	16	41.43	10	41.58	42.15	6	6,150	0.10%
2021/07/01	1	40.00	3	39.86	39.75	-2	6,184	-0.03%
2021/06/30	0	0.00	1	40.45	40.25	-1	6,207	-0.02%
2021/06/29	4	40.25	3.1	40.19	40.25	0.9	6,215	0.02%
2021/06/25	1	39.80	0	0.00	39.70	1	6,217	0.02%
2021/06/22	1.8	39.40	0	0.00	39.30	1.8	6,316	0.03%
2021/06/21	0	0.00	6	39.66	39.35	-6	6,401	-0.09%
2021/06/18	1	39.90	2.8	39.76	40.00	-1.8	6,460	-0.03%
2021/06/15	3	39.90	2	39.75	39.70	1	6,621	0.02%
2021/06/10	0	0.00	2	39.75	39.65	-2	6,899	-0.03%
2021/06/09	1	39.55	0	0.00	39.50	1	7,084	0.01%
2021/06/04	0	0.00	1	39.75	39.50	-1	7,276	-0.01%
2021/05/31	0	0.00	1	39.75	39.70	-1	7,368	-0.01%
2021/05/28	1	39.80	1	39.80	39.75	0	7,404	0.00%
2021/05/27	1	38.85	0	0.00	39.50	1	7,460	0.01%
2021/05/26	1	38.95	0	0.00	39.15	1	7,474	0.01%
2021/05/25	0.5	38.90	2	38.95	39.00	-1.5	7,507	-0.02%
2021/05/24	1.1	38.28	0	0.00	38.40	1.1	7,519	0.02%
2021/05/20	1.8	37.89	2	37.95	37.80	-0.2	7,617	0.00%
2021/05/19	2	37.40	0	0.00	38.10	2	7,637	0.03%
2021/05/18	21	36.95	25.3	37.05	37.30	-4.3	7,613	-0.06%
2021/05/17	4	37.36	0	0.00	35.85	4	7,463	0.05%
2021/05/14	5	39.00	10	38.95	38.65	-5	7,371	-0.07%
2021/05/13	4	37.05	1	35.95	37.80	3	7,343	0.04%
2021/05/12	5	38.21	5	37.36	37.80	0	7,256	0.00%
2021/05/11	1	42.00	62	40.44	40.45	-61	7,117	-0.86%
2021/05/10	1	42.60	25	42.52	42.80	-24	7,054	-0.34%
2021/05/07	3	42.00	0	0.00	42.50	3	7,085	0.04%
2021/05/06	40	41.99	2	41.55	41.70	38	7,103	0.53%
2021/05/05	33	41.61	0	0.00	41.40	33	7,117	0.46%
2021/05/04	2	39.40	0	0.00	40.90	2	7,295	0.03%
2021/05/03	1	42.00	0	0.00	41.80	1	7,214	0.01%
2021/04/29	2	42.03	0	0.00	42.00	2	7,174	0.03%
2021/04/28	2	42.60	2	42.65	42.70	0	7,152	0.00%
2021/04/27	4	42.36	0	0.00	42.55	4	7,270	0.06%
2021/04/26	4	42.23	3	42.60	43.25	1	7,365	0.01%
2021/04/23	9	41.56	4	41.79	41.10	5	7,273	0.07%
2021/04/22	12	44.03	0	0.00	43.00	12	6,989	0.17%
2021/04/21	3	48.53	10	48.56	48.50	-7	6,614	-0.11%
2021/04/20	8	48.59	10	48.69	48.80	-2	6,487	-0.03%
2021/04/19	1	48.65	2	48.85	48.75	-1	6,432	-0.02%
2021/04/16	10	47.60	12	47.58	47.85	-2	6,365	-0.03%
2021/04/15	3	45.90	3.1	46.40	46.55	-0.1	6,269	0.00%
2021/04/14	7	45.63	3	45.42	45.70	4	6,174	0.06%
2021/04/13	7	46.16	0.1	46.30	45.85	7	6,082	0.11%
2021/04/12	11.1	46.96	10	46.59	46.75	1.1	5,951	0.02%
2021/04/09	13	45.90	21	45.74	46.35	-8	5,797	-0.14%
2021/04/08	15	44.84	20	45.04	45.00	-5	5,596	-0.09%
2021/04/07	23	44.05	38	43.80	44.50	-15	5,526	-0.27%
2021/03/31	0	0.00	2.5	42.74	42.80	-2.5	5,362	-0.05%
2021/03/30	2	42.70	13	42.82	42.85	-11	5,364	-0.21%
2021/03/29	0	0.00	5	42.50	42.70	-5	5,359	-0.09%
2021/03/26	1	42.10	0	0.00	42.25	1	5,357	0.02%
2021/03/25	2	42.20	0	0.00	41.90	2	5,375	0.04%
2021/03/24	3.5	41.63	0	0.00	41.85	3.5	5,406	0.06%
2021/03/23	4	42.09	3	42.53	42.15	1	5,342	0.02%
2021/03/22	11	42.51	1	42.50	42.65	10	5,350	0.19%
2021/03/19	7	43.02	1	43.00	42.80	6	5,381	0.11%
2021/03/18	8	42.57	0	0.00	42.65	8	5,313	0.15%
2021/03/17	2	42.88	2	42.70	42.60	0	5,379	0.00%
2021/03/16	51	42.69	13	42.35	42.65	38	5,455	0.70%
2021/03/15	12.1	42.34	4	42.40	42.45	8.1	5,319	0.15%
2021/03/12	2	40.25	5	40.15	40.50	-3	5,182	-0.06%
2021/03/11	1	39.80	5	39.84	39.65	-4	5,186	-0.08%
2021/03/09	5	38.95	2	38.88	39.20	3	5,255	0.06%
2021/03/08	1	38.60	0	0.00	38.40	1	5,232	0.02%
2021/03/05	1	38.55	0	0.00	38.40	1	5,256	0.02%
2021/03/04	0	0.00	12	38.50	38.60	-12	5,328	-0.23%
2021/03/03	3	38.62	0	0.00	38.75	3	5,361	0.06%
2021/03/02	3	39.10	2	39.15	39.00	1	5,472	0.02%
2021/02/26	2	38.00	0	0.00	38.85	2	5,470	0.04%
2021/02/25	0	0.00	2	38.08	38.25	-2	5,432	-0.04%
2021/02/24	1	38.40	0	0.00	38.05	1	5,425	0.02%
2021/02/23	0	0.00	2	38.25	38.40	-2	5,377	-0.04%
2021/02/22	2	38.45	0	0.00	38.50	2	5,335	0.04%
2021/02/19	0	0.00	2	37.18	37.45	-2	5,240	-0.04%
2021/02/18	0	0.00	1	36.95	37.10	-1	5,210	-0.02%
2021/02/17	0	0.00	1	36.35	36.65	-1	5,207	-0.02%
2021/02/05	25	36.05	25	36.01	35.95	0	5,154	0.00%
2021/02/04	2	36.05	2	35.90	36.00	0	5,172	0.00%
2021/02/02	1	34.80	0	0.00	35.00	1	5,080	0.02%
2021/02/01	1	34.55	8.4	34.46	34.60	-7.4	5,063	-0.15%
2021/01/29	2	35.50	1.6	34.85	34.85	0.4	5,020	0.01%
2021/01/28	2	36.15	14	36.27	35.80	-12	4,927	-0.24%
2021/01/27	4	36.95	5	36.98	36.85	-1	4,836	-0.02%
2021/01/26	15	36.98	9	37.02	36.70	6	4,746	0.13%
2021/01/25	0	0.00	1	35.80	36.00	-1	4,509	-0.02%
2021/01/21	1	35.10	2	35.28	35.20	-1	4,457	-0.02%
2021/01/20	2	35.53	1	35.40	35.50	1	4,432	0.02%
2021/01/19	10	35.83	3	35.80	35.95	7	4,299	0.16%
2021/01/15	1	34.85	0	0.00	35.00	1	4,121	0.02%
2021/01/13	2	35.15	0	0.00	35.15	2	4,080	0.05%
2021/01/11	5	35.05	1	34.95	35.20	4	3,938	0.10%
2021/01/08	0	0.00	3	34.68	34.70	-3	3,852	-0.08%
2021/01/07	0	0.00	1	34.15	34.20	-1	3,772	-0.03%
2021/01/06	6	34.06	1	34.00	33.85	5	3,748	0.13%
2021/01/04	1	34.40	2	34.40	34.45	-1	3,696	-0.03%
2020/12/28	1	34.75	2	34.70	34.70	-1	3,609	-0.03%
2020/12/24	4	34.34	0	0.00	34.45	4	3,557	0.11%
2020/12/22	2	34.10	0	0.00	33.95	2	3,497	0.06%
2020/12/21	2	34.20	0	0.00	34.30	2	3,468	0.06%
2020/12/18	3	34.18	2	34.20	34.10	1	3,419	0.03%
2020/12/17	0	0.00	1	34.70	34.70	-1	3,358	-0.03%
2020/12/16	2	34.75	4	34.85	34.95	-2	3,325	-0.06%
2020/12/15	1	34.30	0	0.00	34.20	1	3,237	0.03%
2020/12/11	2	34.55	0	0.00	34.60	2	3,089	0.06%
2020/12/10	2	34.90	2	34.50	34.80	0	2,972	0.00%
2020/12/09	0	0.00	1	34.40	34.40	-1	2,798	-0.04%
2020/12/07	0	0.00	1	34.10	33.90	-1	2,640	-0.04%
2020/12/03	0	0.00	3	33.05	32.90	-3	2,397	-0.13%
2020/12/02	0	0.00	11	33.10	33.15	-11	2,326	-0.47%
2020/11/30	0	0.00	1	32.50	32.60	-1	2,168	-0.05%
2020/11/27	12	32.44	0	0.00	32.35	12	2,088	0.57%
2020/11/26	4	32.35	2	32.40	32.40	2	2,030	0.10%
2020/11/25	0	0.00	3	31.72	31.60	-3	1,851	-0.16%
2020/11/18	0	0.00	1	30.95	31.00	-1	1,681	-0.06%
2020/11/16	0	0.00	6	31.00	31.05	-6	1,704	-0.35%
2020/11/12	10	30.70	17	30.57	30.55	-7	1,671	-0.42%
2020/11/10	0	0.00	2	30.18	30.10	-2	1,626	-0.12%
2020/11/06	0	0.00	1	30.20	30.30	-1	1,619	-0.06%
2020/11/05	0	0.00	3	30.35	30.35	-3	1,632	-0.18%
2020/11/04	0	0.00	34	30.30	30.35	-34	1,665	-2.04%
2020/11/03	0	0.00	2	30.20	30.20	-2	1,706	-0.12%
2020/11/02	2	30.00	0	0.00	30.15	2	1,707	0.12%
2020/10/30	0	0.00	4	30.60	30.30	-4	1,697	-0.24%
2020/10/28	0	0.00	1	30.30	30.20	-1	1,647	-0.06%
2020/10/27	2	30.20	2	30.15	30.20	0	1,627	0.00%
2020/10/22	1	29.35	0	0.00	29.65	1	1,616	0.06%
2020/10/20	3	29.40	0	0.00	29.45	3	1,716	0.17%
2020/10/19	16	29.55	0	0.00	29.45	16	1,725	0.93%
2020/10/16	0	0.00	1	29.65	29.50	-1	1,734	-0.06%
2020/10/14	3	29.95	0	0.00	29.95	3	1,758	0.17%
2020/10/12	1	29.85	1	29.95	29.90	0	1,783	0.00%
2020/10/05	3	29.33	0	0.00	29.15	3	1,885	0.16%
2020/09/29	1	29.40	0	0.00	29.20	1	1,992	0.05%
2020/09/25	1	29.20	4	29.09	29.05	-3	2,164	-0.14%
2020/09/24	4	29.18	0	0.00	29.05	4	2,234	0.18%
2020/09/22	4	29.41	0	0.00	29.35	4	2,275	0.18%
2020/09/18	0	0.00	1	29.60	29.50	-1	2,301	-0.04%
2020/09/11	3	29.60	0	0.00	29.55	3	2,664	0.11%
2020/09/10	1	29.65	0	0.00	29.65	1	2,676	0.04%
2020/09/09	1	29.70	0	0.00	29.75	1	2,701	0.04%
2020/09/07	0	0.00	1	29.85	29.90	-1	2,783	-0.04%
2020/09/03	0	0.00	4	30.15	30.10	-4	2,851	-0.14%
2020/09/02	5	30.03	16	30.05	30.00	-11	2,910	-0.38%
2020/08/26	2	29.80	2	29.90	29.85	0	3,351	0.00%
2020/08/25	5	29.90	0	0.00	29.75	5	3,378	0.15%
2020/08/24	2	29.60	0	0.00	29.75	2	3,412	0.06%
2020/08/21	4	29.40	0	0.00	29.50	4	3,454	0.12%
2020/08/20	9	29.60	0	0.00	29.25	9	3,487	0.26%
2020/08/19	9	30.02	1	29.85	29.90	8	3,465	0.23%
2020/08/18	1	30.20	3	30.35	30.35	-2	3,458	-0.06%
2020/08/17	1	30.30	0	0.00	30.45	1	3,600	0.03%
2020/08/14	0	0.00	3	30.20	30.30	-3	3,672	-0.08%
2020/08/13	1	30.35	0	0.00	30.10	1	3,691	0.03%
2020/08/12	1	30.10	0	0.00	30.15	1	3,749	0.03%
2020/08/10	0	0.00	64	30.55	30.55	-64	3,849	-1.66%
2020/08/07	3	30.20	0	0.00	30.40	3	3,907	0.08%
2020/08/05	2	29.75	0	0.00	29.90	2	3,972	0.05%
2020/08/04	0	0.00	1	29.75	29.75	-1	4,017	-0.02%
2020/08/03	3	29.78	0	0.00	29.80	3	4,123	0.07%
2020/07/28	2	29.30	0	0.00	29.00	2	4,304	0.05%
2020/07/23	6	30.05	0	0.00	30.15	6	4,671	0.13%
2020/07/13	14	30.30	0	0.00	30.30	14	5,814	0.24%
2020/07/10	0	0.00	1	30.35	30.20	-1	5,923	-0.02%
2020/07/09	5	30.93	1	30.85	30.85	4	6,006	0.07%
2020/07/06	0	0.00	3	30.95	30.75	-3	6,167	-0.05%
2020/06/23	0	0.00	2	29.85	29.95	-2	6,227	-0.03%
2020/06/22	7	29.96	5	30.00	30.00	2	6,242	0.03%
2020/06/19	0	0.00	2	29.60	29.60	-2	6,262	-0.03%
2020/06/17	0	0.00	3	29.80	29.80	-3	6,076	-0.05%
2020/06/15	2	30.05	0	0.00	29.70	2	6,208	0.03%
2020/06/12	1	29.75	0	0.00	29.85	1	6,229	0.02%
2020/06/08	1	31.50	6	31.08	30.95	-5	6,409	-0.08%
2020/06/05	3	31.07	3	31.07	31.35	0	6,387	0.00%
2020/06/04	0	0.00	1	30.05	30.20	-1	6,262	-0.02%
2020/06/03	52	30.17	3	30.15	30.15	49	6,298	0.78%
2020/06/02	2	30.23	10	30.15	30.30	-8	6,461	-0.12%
2020/06/01	10	29.85	0	0.00	29.95	10	6,431	0.16%
2020/05/29	2	29.60	0	0.00	29.50	2	6,410	0.03%
2020/05/28	1	29.85	2	29.75	29.70	-1	6,371	-0.02%
2020/05/27	3	29.82	0	0.00	29.85	3	6,349	0.05%
2020/05/22	1	29.95	15	30.03	29.65	-14	6,272	-0.22%
2020/05/21	2	30.38	0	0.00	30.35	2	6,136	0.03%
2020/05/20	11	30.64	7	30.34	30.65	4	6,054	0.07%
2020/05/19	1	30.60	3	30.30	30.25	-2	6,034	-0.03%
2020/05/18	6	30.94	0	0.00	30.65	6	6,023	0.10%
2020/05/15	3	31.05	3	31.00	30.70	0	5,998	0.00%
2020/05/14	0.1	31.35	0	0.00	31.35	0.1	5,926	0.00%
2020/05/13	8	32.39	1	32.70	32.40	7	5,884	0.12%
2020/05/12	0	0.00	3	32.55	32.80	-3	5,851	-0.05%
2020/05/08	2	31.95	0	0.00	31.90	2	5,762	0.03%
2020/05/06	5	32.55	0.5	32.50	32.40	4.5	5,663	0.08%
2020/05/05	3	32.85	1	33.00	32.65	2	5,648	0.04%
2020/05/04	2	32.95	11	32.90	32.80	-9	5,626	-0.16%
2020/04/30	10	34.02	3	33.67	33.70	7	5,580	0.13%
2020/04/29	3	34.13	7	34.20	34.20	-4	5,545	-0.07%
2020/04/28	14.3	33.67	9	33.81	34.10	5.3	5,516	0.10%
2020/04/27	7	32.17	0	0.00	32.30	7	5,336	0.13%
2020/04/24	6	31.90	8	31.95	31.85	-2	5,273	-0.04%
2020/04/23	14	32.23	0	0.00	32.15	14	5,168	0.27%
2020/04/22	2	34.80	16	34.53	34.95	-14	4,997	-0.28%
2020/04/21	0	0.00	13	35.34	35.00	-13	4,864	-0.27%
2020/04/20	0	0.00	2	35.35	35.35	-2	4,729	-0.04%
2020/04/17	4	34.90	2	35.15	34.95	2	4,768	0.04%
2020/04/16	0	0.00	1	35.15	35.20	-1	4,690	-0.02%
2020/04/15	1	34.40	0	0.00	34.45	1	4,536	0.02%
2020/04/14	5.2	33.81	2	33.75	33.90	3.2	4,471	0.07%
2020/04/13	1	33.45	1	33.30	33.30	0	4,367	0.00%
2020/04/09	1	32.15	8	32.27	32.15	-7	4,234	-0.17%
2020/04/08	6	31.79	10	31.88	32.00	-4	4,155	-0.10%
2020/04/07	0	0.00	5	30.80	31.20	-5	4,046	-0.12%
2020/04/06	6	30.55	0	0.00	30.55	6	3,975	0.15%
2020/04/01	2	30.35	0	0.00	30.45	2	3,919	0.05%
2020/03/30	0	0.00	42	29.54	29.90	-42	3,840	-1.09%
2020/03/27	0	0.00	6	29.50	29.40	-6	3,813	-0.16%
2020/03/24	0	0.00	5	28.55	28.40	-5	3,680	-0.14%
2020/03/23	10	27.65	0	0.00	27.55	10	3,723	0.27%
2020/03/20	2	28.50	2	28.10	28.40	0	3,721	0.00%
2020/03/19	9	27.00	7	27.20	26.70	2	3,643	0.05%
2020/03/18	1	30.30	5	30.23	29.50	-4	3,535	-0.11%
2020/03/17	1	30.55	0	0.00	30.10	1	3,469	0.03%
2020/03/16	5	31.40	0	0.00	31.20	5	3,385	0.15%
2020/03/13	3	30.02	1	29.70	31.45	2	3,305	0.06%
2020/03/12	2	31.83	0	0.00	31.60	2	3,172	0.06%
2020/03/11	5	32.30	4	32.26	32.10	1	3,074	0.03%
2020/03/10	1	31.40	2	31.08	32.25	-1	3,001	-0.03%
2020/03/09	0	0.00	12	31.37	31.35	-12	2,931	-0.41%
2020/03/06	11	32.93	0	0.00	32.65	11	2,859	0.38%
2020/03/05	0	0.00	1	31.95	32.00	-1	2,628	-0.04%
2020/03/04	2	30.93	0	0.00	30.95	2	2,581	0.08%
2020/03/03	2	31.10	0	0.00	31.15	2	2,569	0.08%
2020/02/27	10	31.60	2	31.60	31.15	8	2,552	0.31%
2020/02/19	2	32.33	6	32.28	32.05	-4	2,476	-0.16%
2020/02/14	1	32.00	10	32.03	32.05	-9	2,553	-0.35%
2020/02/12	3	31.43	4	31.55	31.55	-1	2,467	-0.04%
2020/02/11	2	31.05	0	0.00	31.05	2	2,449	0.08%
2020/02/10	4	30.70	1	30.50	30.65	3	2,437	0.12%
2020/02/07	2	31.78	0	0.00	31.05	2	2,413	0.08%
2020/02/06	0	0.00	12	31.99	31.70	-12	2,371	-0.51%
2020/02/05	0	0.00	1	31.45	31.80	-1	2,342	-0.04%
2020/02/04	12	32.02	13	31.97	31.80	-1	2,303	-0.04%
2020/02/03	4	31.39	9	31.13	32.05	-5	2,265	-0.22%
2020/01/31	50	32.00	7	32.35	32.70	43	2,152	2.00%
2020/01/30	2	30.55	0	0.00	30.65	2	2,032	0.10%
2020/01/20	1	32.30	0	0.00	32.30	1	1,955	0.05%
2020/01/16	0	0.00	2	32.05	32.20	-2	1,892	-0.11%
2020/01/14	2	32.00	0	0.00	32.30	2	1,826	0.11%
2020/01/13	4	32.40	4	32.35	32.05	0	1,766	0.00%
2020/01/10	1	31.75	3	31.60	31.75	-2	1,607	-0.12%
2020/01/09	2	31.25	10	31.55	31.15	-8	1,515	-0.53%
2020/01/08	0	0.00	3	30.75	31.15	-3	1,452	-0.21%
2020/01/07	0	0.00	1	30.90	30.90	-1	1,400	-0.07%
2020/01/03	10	31.10	0	0.00	30.55	10	1,354	0.74%
2019/12/24	1	30.05	0	0.00	30.05	1	1,527	0.07%
2019/12/20	0	0.00	3	30.20	30.25	-3	1,521	-0.20%
2019/12/18	2	30.10	0	0.00	30.30	2	1,499	0.13%
2019/12/06	0	0.00	3	29.45	29.45	-3	1,473	-0.20%
2019/12/03	1	29.30	0	0.00	29.30	1	1,484	0.07%
2019/11/20	2	29.85	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%
2019/11/15	2	29.80	0	0.00	29.80	2	1,518	0.13%
2019/11/14	1	30.20	1	30.25	29.80	0	1,508	0.00%
2019/11/13	2	29.65	6	29.59	30.10	-4	1,460	-0.27%
2019/11/08	0	0.00	101	29.00	29.05	-101	1,482	-6.81%	大賣/鉅額交易
2019/11/07	0	0.00	1	29.00	28.95	-1	1,483	-0.07%
2019/11/05	1	29.10	0	0.00	29.10	1	1,498	0.07%
2019/10/21	0	0.00	2	29.35	29.45	-2	1,741	-0.11%
2019/10/09	2	29.13	0	0.00	29.05	2	2,321	0.09%
2019/10/07	1	30.80	0	0.00	30.40	1	2,407	0.04%
2019/10/04	0	0.00	1	30.60	30.60	-1	2,442	-0.04%
2019/10/02	0	0.00	2	29.60	29.80	-2	2,413	-0.08%
2019/09/27	2	29.03	0	0.00	29.00	2	2,404	0.08%
2019/09/20	0	0.00	2	29.35	29.25	-2	2,500	-0.08%
2019/09/19	0	0.00	2	29.05	29.10	-2	2,478	-0.08%
2019/09/17	0	0.00	1	29.10	29.05	-1	2,490	-0.04%
2019/09/11	0	0.00	3	29.20	29.15	-3	2,509	-0.12%
2019/09/09	0	0.00	1	29.00	28.80	-1	2,469	-0.04%
2019/09/05	1	28.85	0	0.00	28.75	1	2,489	0.04%
2019/08/30	0	0.00	1	28.60	28.65	-1	2,608	-0.04%
2019/08/22	1	28.90	0	0.00	28.90	1	2,698	0.04%
2019/08/13	1	27.60	0	0.00	27.45	1	2,534	0.04%
2019/08/07	1	27.75	0	0.00	27.70	1	2,537	0.04%
2019/08/06	1	26.75	0	0.00	27.10	1	2,544	0.04%
2019/08/05	2	27.50	0	0.00	27.45	2	2,559	0.08%
2019/07/30	1	27.75	2	27.80	27.70	-1	2,575	-0.04%
2019/07/26	2	28.40	0	0.00	28.40	2	2,555	0.08%
2019/07/25	1	27.65	1	28.10	28.15	0	2,537	0.00%
2019/07/24	1	27.90	5	27.88	27.85	-4	2,508	-0.16%
2019/07/23	2	28.68	0	0.00	28.35	2	2,458	0.08%
2019/07/22	2	28.85	0	0.00	28.70	2	2,423	0.08%
2019/07/19	0	0.00	5	31.90	31.90	-5	2,284	-0.22%
2019/07/18	1	32.05	0	0.00	31.85	1	2,149	0.05%
2019/07/17	2	32.08	3	32.00	32.20	-1	2,049	-0.05%
2019/07/16	2	32.58	0	0.00	32.35	2	1,984	0.10%
2019/07/15	5	32.90	2	33.10	32.80	3	1,896	0.16%
2019/07/12	0	0.00	5	33.02	33.00	-5	1,835	-0.27%
2019/07/11	0	0.00	6	32.96	32.90	-6	1,780	-0.34%
2019/07/10	0	0.00	7	32.38	32.55	-7	1,741	-0.40%
2019/07/09	2	32.20	7	32.18	32.15	-5	1,710	-0.29%
2019/07/08	0	0.00	5	31.90	31.85	-5	1,686	-0.30%
2019/07/05	0	0.00	3	32.35	32.35	-3	1,841	-0.16%
2019/07/04	2	32.20	0	0.00	32.25	2	1,926	0.10%
2019/07/03	3	32.05	0	0.00	32.05	3	1,917	0.16%
2019/07/02	2	31.90	3	31.85	31.90	-1	1,897	-0.05%
2019/07/01	12	31.80	0	0.00	31.80	12	1,903	0.63%
2019/06/27	3	31.57	1	31.55	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	0	0.00	4	31.40	31.40	-4	1,910	-0.21%
2019/06/24	0	0.00	1	31.45	31.40	-1	1,923	-0.05%
2019/06/21	2	31.35	0	0.00	31.10	2	1,951	0.10%
2019/06/19	5	31.37	0	0.00	31.30	5	2,001	0.25%
2019/06/18	0	0.00	1	31.25	31.35	-1	2,010	-0.05%
2019/06/14	0	0.00	4	31.20	30.90	-4	2,063	-0.19%
2019/06/10	3	29.98	1	30.20	30.20	2	2,288	0.09%
2019/06/05	1	31.50	0	0.00	31.25	1	2,312	0.04%
2019/06/03	0	0.00	3	31.35	31.20	-3	2,374	-0.13%
2019/05/31	0	0.00	2	31.45	31.55	-2	2,379	-0.08%
2019/05/30	1	31.00	0	0.00	31.20	1	2,360	0.04%
2019/05/29	2	30.88	0	0.00	30.80	2	2,366	0.08%
2019/05/27	1	30.20	0	0.00	30.15	1	2,334	0.04%
2019/05/22	0	0.00	2	30.30	30.30	-2	2,369	-0.08%
2019/05/16	1	30.05	0	0.00	30.00	1	2,387	0.04%
2019/05/14	2	28.60	0	0.00	29.75	2	2,401	0.08%
2019/05/10	3	30.25	0	0.00	29.95	3	2,435	0.12%
2019/05/08	0	0.00	1	30.85	31.00	-1	2,399	-0.04%
2019/05/06	1	30.70	0	0.00	30.65	1	2,409	0.04%
2019/04/23	0	0.00	5	31.25	31.30	-5	2,402	-0.21%
2019/04/22	0	0.00	3	31.30	31.40	-3	2,405	-0.12%
2019/04/19	1	31.35	0	0.00	31.35	1	2,411	0.04%
2019/04/18	0	0.00	2	31.30	31.20	-2	2,408	-0.08%
2019/04/15	2	31.50	3	31.50	31.35	-1	2,359	-0.04%
2019/04/12	1	31.80	0	0.00	31.60	1	2,334	0.04%
2019/04/11	12	32.17	6	31.89	32.00	6	2,301	0.26%
2019/04/10	5	31.34	2	31.55	31.70	3	2,097	0.14%
2019/04/02	1	31.50	0	0.00	31.45	1	1,937	0.05%
2019/04/01	3	31.45	6	31.50	31.45	-3	1,925	-0.16%
2019/03/28	1	31.15	0	0.00	31.30	1	1,873	0.05%
2019/03/26	0	0.00	2	31.20	31.25	-2	1,853	-0.11%
2019/03/25	0	0.00	50	30.65	30.80	-50	1,823	-2.74%
2019/03/22	0	0.00	6	30.73	30.65	-6	1,773	-0.34%
2019/03/21	0	0.00	1	30.55	30.70	-1	1,747	-0.06%
2019/03/20	6	30.48	0	0.00	30.45	6	1,717	0.35%
2019/03/19	1	30.85	0	0.00	30.75	1	1,672	0.06%
2019/03/18	0	0.00	3	30.50	30.65	-3	1,637	-0.18%
2019/03/15	0	0.00	2	30.15	30.25	-2	1,583	-0.13%
2019/03/14	2	29.75	0	0.00	29.60	2	1,507	0.13%
2019/03/13	1	29.50	0	0.00	29.50	1	1,496	0.07%
2019/03/12	2	29.75	25	29.75	29.90	-23	1,430	-1.61%
2019/03/11	2	28.80	0	0.00	29.00	2	1,363	0.15%
2019/03/08	2	29.10	10	29.25	29.10	-8	1,362	-0.59%
2019/03/07	1	30.00	0	0.00	29.85	1	1,325	0.08%
2019/03/05	0	0.00	2	30.15	30.15	-2	1,310	-0.15%
2019/03/04	0	0.00	0.4	30.40	30.20	-0.4	1,315	-0.03%
2019/02/25	10	30.15	0	0.00	30.20	10	1,276	0.78%
2019/02/15	0	0.00	10	29.25	29.20	-10	1,255	-0.80%
2019/02/13	1	29.60	0	0.00	29.70	1	1,297	0.08%
2019/02/12	1	29.90	0	0.00	29.80	1	1,298	0.08%
2019/01/18	1	28.65	0	0.00	28.85	1	1,462	0.07%
2019/01/11	0	0.00	3	28.50	28.55	-3	1,613	-0.19%
2019/01/09	1	27.95	0	0.00	28.15	1	1,605	0.06%
2019/01/04	1	27.05	1	27.25	27.25	0	1,618	0.00%
2018/12/24	3	27.45	0	0.00	27.40	3	1,775	0.17%
2018/12/19	0.2	27.70	0	0.00	27.55	0.2	1,784	0.01%
2018/12/18	2	27.95	3	28.10	27.90	-1	1,778	-0.06%
2018/12/14	1	28.65	2	28.55	28.55	-1	1,788	-0.06%
2018/12/13	2	28.80	0	0.00	28.85	2	1,803	0.11%
2018/12/12	2	28.70	3	28.55	28.85	-1	1,835	-0.05%
2018/12/06	0.2	29.90	0	0.00	28.85	0.2	1,886	0.01%
2018/12/05	1	29.70	0	0.00	29.75	1	1,882	0.05%
2018/12/04	5	30.25	0	0.00	30.15	5	1,944	0.26%
2018/11/30	0	0.00	1	29.85	29.95	-1	2,026	-0.05%
2018/11/22	1	29.00	0	0.00	28.90	1	2,033	0.05%
2018/11/19	0	0.00	1	29.35	29.40	-1	2,109	-0.05%
2018/11/06	1	28.50	1	28.35	28.00	0	2,426	0.00%
2018/10/31	1	25.80	0	0.00	26.00	1	3,260	0.03%
2018/10/25	2	25.53	0	0.00	25.45	2	3,563	0.06%
2018/10/24	5	26.75	0	0.00	26.40	5	3,555	0.14%
2018/10/18	1	28.05	0	0.00	28.30	1	3,578	0.03%
2018/10/16	1	28.10	0	0.00	28.30	1	3,752	0.03%
2018/10/15	1	28.20	0	0.00	28.20	1	3,820	0.03%
2018/10/11	2	28.05	3	28.35	27.20	-1	4,065	-0.02%
2018/10/09	4	29.46	0	0.00	29.55	4	4,426	0.09%
2018/10/05	2	29.45	0	0.00	29.40	2	5,049	0.04%
2018/09/17	3	30.15	0	0.00	30.25	3	5,655	0.05%
2018/09/14	1	29.25	0	0.00	29.75	1	5,651	0.02%
2018/09/13	1	29.05	0	0.00	29.20	1	5,676	0.02%
2018/09/10	3	28.78	12	28.85	28.75	-9	5,834	-0.15%
2018/09/03	1	31.45	0	0.00	31.10	1	6,211	0.02%
2018/08/30	0	0.00	4	31.45	31.55	-4	6,346	-0.06%
2018/08/28	2	30.88	0	0.00	31.30	2	6,421	0.03%
2018/08/23	5	30.50	0	0.00	30.50	5	6,458	0.08%
2018/08/22	7	30.94	2	30.70	30.55	5	6,519	0.08%
2018/08/20	0	0.00	15	30.12	30.05	-15	6,568	-0.23%
2018/08/17	3	31.07	0	0.00	30.85	3	6,561	0.05%
2018/08/14	2	31.95	0	0.00	31.95	2	6,711	0.03%
2018/08/13	7	32.31	30	31.90	31.85	-23	6,799	-0.34%
2018/08/10	1	32.70	0	0.00	32.85	1	6,732	0.01%
2018/08/09	10	32.38	0	0.00	32.25	10	6,717	0.15%
2018/08/08	1	35.00	8	35.15	34.95	-7	6,375	-0.11%
2018/08/07	0	0.00	7	35.29	35.25	-7	6,099	-0.11%
2018/08/06	5	35.20	0	0.00	35.25	5	6,028	0.08%
2018/08/03	2	35.13	2	35.10	35.15	0	6,005	0.00%
2018/08/01	2	35.10	1	35.00	35.05	1	6,234	0.02%
2018/07/30	4	34.31	0	0.00	34.45	4	6,196	0.06%
2018/07/27	2	34.50	0	0.00	34.50	2	6,171	0.03%
2018/07/26	68	34.65	2	34.65	34.65	66	6,149	1.07%
2018/07/25	1	34.35	0	0.00	34.70	1	6,156	0.02%
2018/07/24	1	34.55	0	0.00	34.55	1	6,137	0.02%
2018/07/23	7	34.17	11	34.56	34.15	-4	6,120	-0.07%
2018/07/20	89	35.00	0	0.00	34.70	89	6,010	1.48%
2018/07/19	16	34.99	3	35.10	35.20	13	5,960	0.22%
2018/07/18	9	36.39	0	0.00	35.50	9	5,928	0.15%
2018/07/17	14	37.01	10	36.60	36.60	4	5,762	0.07%
2018/07/16	1	36.10	117	35.42	36.60	-116	5,339	-2.17%	大賣/鉅額交易
2018/07/13	3	34.70	3	34.55	34.55	0	4,786	0.00%
2018/07/12	0	0.00	7	34.24	34.45	-7	4,748	-0.15%
2018/07/10	1	33.90	3	34.25	34.25	-2	4,786	-0.04%
2018/07/09	1	34.10	0	0.00	33.85	1	4,843	0.02%
2018/07/06	1	33.70	0	0.00	34.20	1	4,826	0.02%
2018/07/05	8	34.98	0	0.00	34.10	8	4,768	0.17%
2018/07/03	0	0.00	4	34.30	33.80	-4	4,754	-0.08%
2018/06/22	6	34.43	21	34.40	34.40	-15	5,060	-0.30%
2018/06/21	6	34.57	2	34.63	34.50	4	5,102	0.08%
2018/06/20	0	0.00	2	34.30	34.30	-2	5,211	-0.04%
2018/06/19	0	0.00	2	33.85	33.95	-2	5,243	-0.04%
2018/06/15	10	34.82	0	0.00	34.45	10	5,246	0.19%
2018/06/14	2	34.38	0	0.00	34.55	2	5,173	0.04%
2018/06/13	1	34.40	6	34.50	34.45	-5	5,513	-0.09%
2018/06/12	0	0.00	38	33.80	34.05	-38	5,732	-0.66%
2018/06/11	0	0.00	2	33.80	33.45	-2	5,726	-0.03%
2018/06/08	3	33.45	0	0.00	33.55	3	5,924	0.05%
2018/06/07	0	0.00	2	33.80	33.60	-2	6,123	-0.03%
2018/06/06	3	33.45	0	0.00	33.40	3	6,089	0.05%
2018/06/05	1	33.50	1	33.60	33.55	0	6,100	0.00%
2018/06/01	5	33.00	0	0.00	33.15	5	6,206	0.08%
2018/05/31	7	33.25	0	0.00	33.25	7	6,201	0.11%
2018/05/30	4	32.50	0	0.00	33.05	4	6,207	0.06%
2018/05/29	3	32.68	1	32.85	32.75	2	6,144	0.03%
2018/05/25	0	0.00	6	33.50	33.30	-6	6,073	-0.10%
2018/05/24	43	33.54	0	0.00	33.50	43	6,061	0.71%
2018/05/23	19	34.05	0	0.00	33.90	19	6,042	0.31%
2018/05/22	106	34.40	1	34.85	34.30	105	6,002	1.75%	大買/鉅額交易
2018/05/21	0	0.00	3	33.80	34.15	-3	5,877	-0.05%
2018/05/18	1	33.50	0	0.00	33.40	1	5,764	0.02%
2018/05/17	1	33.60	4	33.65	33.70	-3	5,793	-0.05%
2018/05/16	1	33.25	0	0.00	33.05	1	5,779	0.02%
2018/05/15	1	33.05	0	0.00	33.00	1	5,915	0.02%
2018/05/14	1	33.50	0	0.00	33.50	1	5,932	0.02%
2018/05/11	4	33.85	1	33.70	33.70	3	5,881	0.05%
2018/05/10	11	33.82	5	33.79	33.55	6	5,847	0.10%
2018/05/09	5	32.96	22	32.93	33.00	-17	5,625	-0.30%
2018/05/04	3	32.00	0	0.00	32.00	3	5,384	0.06%
2018/05/02	0	0.00	1	31.95	31.85	-1	5,367	-0.02%
2018/04/27	0	0.00	1	31.40	31.60	-1	5,326	-0.02%
2018/04/26	1	31.00	0	0.00	30.95	1	5,311	0.02%
2018/04/25	1	31.00	1	31.35	31.35	0	5,306	0.00%
2018/04/24	1	30.50	0	0.00	31.40	1	5,305	0.02%
2018/04/19	6	31.75	0	0.00	31.75	6	5,284	0.11%
2018/04/18	1	31.80	0	0.00	31.70	1	5,286	0.02%
2018/04/16	0	0.00	2	31.60	31.55	-2	5,253	-0.04%
2018/04/13	1	32.55	0	0.00	31.95	1	5,233	0.02%
2018/04/12	3	32.60	4.8	32.63	32.65	-1.8	5,350	-0.03%
2018/04/11	0	0.00	2	32.65	32.55	-2	5,339	-0.04%
2018/04/10	3	32.88	0	0.00	32.40	3	5,303	0.06%
2018/04/09	3	32.20	1	32.15	32.15	2	5,142	0.04%
2018/04/03	2	32.05	1	32.05	32.05	1	5,113	0.02%
2018/04/02	1	32.00	5	32.09	32.00	-4	5,080	-0.08%
2018/03/30	5	32.17	1	32.05	31.90	4	5,051	0.08%
2018/03/28	5	32.00	2	31.85	31.75	3	5,058	0.06%
2018/03/27	1	31.80	0	0.00	31.65	1	5,066	0.02%
2018/03/26	2	31.90	3	31.93	31.70	-1	5,282	-0.02%
2018/03/23	2	31.45	5	31.50	31.75	-3	5,348	-0.06%
2018/03/22	13	31.87	1	31.55	31.30	12	5,213	0.23%
2018/03/21	2	31.95	0	0.00	31.80	2	5,155	0.04%
2018/03/19	9	31.88	19	31.85	31.45	-10	5,051	-0.20%
2018/03/16	34	31.03	14	31.09	31.30	20	4,629	0.43%
2018/03/15	7	30.73	1	30.40	30.70	6	4,303	0.14%
2018/03/14	1	30.60	8	30.63	30.30	-7	4,206	-0.17%
2018/03/13	10	30.09	8	30.34	30.35	2	4,003	0.05%
2018/03/12	0	0.00	1	29.15	29.35	-1	3,788	-0.03%
2018/03/07	7	29.19	0	0.00	28.75	7	3,778	0.19%
2018/03/05	0	0.00	1	28.20	28.30	-1	3,809	-0.03%
2018/02/09	3	24.62	1	24.60	25.05	2	4,411	0.05%
2018/02/08	1	25.50	4	25.83	25.60	-3	4,376	-0.07%
2018/02/07	2	26.65	10	26.60	26.15	-8	4,319	-0.19%
2018/02/06	1	27.75	17	27.69	27.45	-16	4,217	-0.38%
2018/01/24	0	0.00	1	28.85	28.90	-1	5,047	-0.02%
2018/01/19	4	29.00	0	0.00	28.95	4	5,418	0.07%
2018/01/18	6	28.98	0	0.00	29.05	6	5,477	0.11%
2018/01/15	0	0.00	2	28.60	28.60	-2	6,158	-0.03%
2018/01/12	0	0.00	1	28.50	28.55	-1	6,392	-0.02%
2018/01/11	0	0.00	1	28.20	28.20	-1	6,747	-0.01%
2018/01/09	2	28.25	0	0.00	28.40	2	7,647	0.03%
2018/01/08	1	28.00	10	28.00	28.05	-9	7,961	-0.11%
2018/01/05	1	30.15	2	30.15	30.05	-1	7,849	-0.01%