至上 (8112)-元大-嘉義券商分點個股進出

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(已收盤)

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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
元大-嘉義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	9.3	80.60	19.4	81.06	81.10	-10.1	15,841	-0.06%
2024/05/22	4.5	83.82	5.1	84.03	83.40	-0.6	15,719	0.00%
2024/05/21	1	84.50	1	85.21	84.50	0	15,663	0.00%
2024/05/20	2.1	85.04	6.1	85.25	85.20	-4	15,613	-0.03%
2024/05/17	10.1	84.75	13	84.64	85.30	-3	15,743	-0.02%
2024/05/16	3.4	84.62	4.2	84.99	84.60	-0.8	15,791	0.00%
2024/05/15	24.1	82.95	39.6	83.29	82.70	-15.5	15,634	-0.10%
2024/05/14	15.1	80.75	4	80.45	80.20	11.1	15,390	0.07%
2024/05/13	42.1	78.91	48.6	79.52	80.20	-6.5	15,213	-0.04%
2024/05/10	67.9	78.46	43	79.37	79.10	24.9	14,908	0.17%
2024/05/09	19.3	85.63	12.3	85.62	85.50	7	14,073	0.05%
2024/05/08	15.2	93.33	20.1	95.19	95.00	-4.9	13,683	-0.04%
2024/05/07	34	96.26	10.2	95.46	96.60	23.8	13,434	0.18%
2024/05/06	27	97.57	44.2	96.93	95.90	-17.2	13,192	-0.13%
2024/05/03	29.2	95.60	31.5	96.22	93.90	-2.3	12,777	-0.02%
2024/05/02	37.2	91.55	43.6	92.67	93.40	-6.3	12,360	-0.05%
2024/04/30	10	88.73	3	87.97	88.20	7	12,058	0.06%
2024/04/29	31.2	87.76	12.1	87.06	87.80	19.1	11,962	0.16%
2024/04/26	5	84.98	5	84.50	85.10	0	11,860	0.00%
2024/04/25	0.1	84.40	0	84.80	84.00	0.1	11,859	0.00%
2024/04/24	11.1	85.00	12.2	84.61	85.10	-1.1	11,984	-0.01%
2024/04/23	8	81.54	6	81.28	82.10	2	12,113	0.02%
2024/04/22	2.7	80.39	9.5	80.03	80.80	-6.8	12,137	-0.06%
2024/04/19	2.9	80.88	4.1	81.34	81.90	-1.1	12,135	-0.01%
2024/04/18	4.4	84.05	9	84.04	83.20	-4.6	11,973	-0.04%
2024/04/17	21.1	83.82	21.5	84.11	84.00	-0.5	11,941	0.00%
2024/04/16	6.9	82.96	19	83.54	82.90	-12.1	11,834	-0.10%
2024/04/15	12	85.04	46.5	84.60	85.90	-34.5	11,654	-0.30%
2024/04/12	54	87.26	26.2	87.29	86.60	27.9	11,465	0.24%
2024/04/11	14	84.99	67	82.98	85.20	-53	11,171	-0.47%
2024/04/10	20.1	84.01	9.3	83.83	82.10	10.8	10,944	0.10%
2024/04/09	58	83.14	49.1	82.60	83.50	8.9	10,705	0.08%
2024/04/08	25	76.98	39.3	77.68	78.50	-14.3	10,139	-0.14%
2024/04/03	6	74.66	2	74.40	74.80	4	9,939	0.04%
2024/04/02	16.1	74.96	9	74.85	74.80	7.1	9,974	0.07%
2024/04/01	7.1	73.72	1	73.80	73.60	6.1	10,070	0.06%
2024/03/29	8.6	73.63	1	72.70	72.80	7.6	10,095	0.08%
2024/03/28	0	74.20	4	74.33	74.00	-4	10,153	-0.04%
2024/03/27	4.1	73.88	6.1	73.13	74.00	-2	10,307	-0.02%
2024/03/26	13.6	73.79	13	72.62	73.70	0.6	10,381	0.01%
2024/03/25	7	75.70	1.4	75.67	75.40	5.6	10,358	0.05%
2024/03/22	18.6	74.75	17	75.48	75.60	1.6	10,620	0.01%
2024/03/21	62.2	75.81	42.1	75.86	77.00	20.1	10,519	0.19%
2024/03/20	7.1	71.59	14	71.53	71.70	-6.9	10,233	-0.07%
2024/03/19	17.1	71.40	54	72.11	72.10	-36.9	10,525	-0.35%
2024/03/18	24	69.44	43	69.36	70.10	-19	10,986	-0.17%
2024/03/15	5	67.40	2	67.80	68.10	3	11,822	0.03%
2024/03/14	9	67.33	0.3	67.65	67.40	8.8	12,565	0.07%
2024/03/13	18	69.19	17	69.66	68.40	1	13,150	0.01%
2024/03/12	34	69.90	15.1	70.60	69.60	18.9	12,989	0.15%
2024/03/11	26	68.82	31	68.78	68.60	-5	12,537	-0.04%
2024/03/08	27.1	68.61	59	67.16	66.80	-31.9	12,335	-0.26%
2024/03/07	102.2	69.08	43.2	68.05	67.50	59	12,051	0.49%	大買/
2024/03/06	8	66.29	15	65.91	66.90	-7	11,467	-0.06%
2024/03/05	8	64.88	7	64.86	64.40	1	11,470	0.01%
2024/03/04	3.1	63.96	38	64.16	64.00	-35	11,550	-0.30%
2024/03/01	9	63.08	1	63.00	62.60	8	11,375	0.07%
2024/02/29	12	62.99	3	62.64	62.40	9	11,336	0.08%
2024/02/27	1.1	62.86	6	61.98	61.70	-5	11,206	-0.04%
2024/02/26	6	62.10	0	0.00	62.30	6	11,166	0.05%
2024/02/23	2	63.50	5	63.62	63.10	-3	11,113	-0.03%
2024/02/22	7	62.63	0	0.00	63.20	7	11,086	0.06%
2024/02/21	3.5	63.77	2	63.20	63.20	1.5	11,063	0.01%
2024/02/20	19	64.18	16	65.25	63.60	3	11,038	0.03%
2024/02/19	3	63.93	9.1	64.02	64.80	-6.1	10,812	-0.06%
2024/02/16	9	62.21	18	62.31	62.70	-9	10,652	-0.08%
2024/02/15	3	61.53	7	61.66	61.90	-4	10,601	-0.04%
2024/02/05	1	60.41	5	60.90	60.90	-4	10,572	-0.04%
2024/02/02	1	60.71	0	0.00	60.80	1	10,572	0.01%
2024/02/01	14	60.97	2	60.90	61.10	12	10,591	0.11%
2024/01/31	1.1	60.02	5	60.22	60.20	-4	10,583	-0.04%
2024/01/30	3	60.43	0	0.00	60.10	3	10,621	0.03%
2024/01/29	0	0.00	2	60.80	60.90	-2	10,612	-0.02%
2024/01/26	3	60.00	0.1	60.30	60.30	2.9	10,621	0.03%
2024/01/25	2	61.00	0	0.00	60.20	2	10,653	0.02%
2024/01/24	2	61.70	1	61.56	61.30	1	10,710	0.01%
2024/01/23	0	62.19	80	61.80	61.70	-80	10,759	-0.74%
2024/01/22	3	62.47	19.1	62.50	62.50	-16.1	10,750	-0.15%
2024/01/19	98	60.72	1	61.00	60.90	97	10,686	0.91%
2024/01/18	25	61.96	87	62.89	60.70	-62	10,683	-0.58%
2024/01/17	8.1	64.29	2.1	64.19	63.90	6	10,517	0.06%
2024/01/16	1	63.60	3	63.27	63.70	-2	10,256	-0.02%
2024/01/15	4.2	62.69	11.1	62.79	63.00	-6.9	10,200	-0.07%
2024/01/12	3	61.40	3	61.73	61.50	0	10,128	0.00%
2024/01/11	3	60.70	2	61.05	61.30	1	10,142	0.01%
2024/01/10	80	61.24	2	61.10	61.10	78	10,148	0.77%
2024/01/09	2	61.10	3	61.33	61.30	-1	10,148	-0.01%
2024/01/08	21	61.15	1	61.40	61.10	20	10,164	0.20%
2024/01/05	2.2	61.76	2	62.00	61.00	0.2	10,189	0.00%
2024/01/04	4	61.05	2.2	61.20	61.30	1.9	10,082	0.02%
2024/01/03	3.1	61.00	0	61.10	60.80	3	10,060	0.03%
2024/01/02	5	60.86	7	60.61	61.10	-2	10,074	-0.02%
2023/12/29	2	60.55	2	60.35	60.50	0	10,050	0.00%
2023/12/28	4.2	59.70	4	59.70	59.70	0.2	10,007	0.00%
2023/12/27	12	60.14	3.2	60.31	60.30	8.8	10,084	0.09%
2023/12/26	1.1	59.11	4	59.60	59.70	-3	9,984	-0.03%
2023/12/25	1.3	59.09	4	59.08	59.00	-2.7	9,956	-0.03%
2023/12/22	11.1	59.84	3	59.57	59.90	8.1	9,845	0.08%
2023/12/21	10.1	59.78	4.4	59.88	60.00	5.7	9,801	0.06%
2023/12/20	12.6	61.13	1	61.00	60.80	11.6	9,808	0.12%
2023/12/19	39.2	62.04	43	61.99	61.30	-3.9	9,707	-0.04%
2023/12/18	41	67.39	45.3	66.33	65.10	-4.3	9,440	-0.05%
2023/12/15	21	68.90	21.1	68.34	68.00	-0.1	9,308	0.00%
2023/12/14	86.1	71.82	66.3	71.69	71.10	19.8	9,309	0.21%
2023/12/13	117	71.45	105	71.59	71.50	12	8,959	0.13%	大買/大賣/
2023/12/12	91.3	69.52	90.7	68.91	68.90	0.5	8,387	0.01%
2023/12/11	108.4	66.06	118	67.74	68.30	-9.5	7,654	-0.12%	大買/大賣/
2023/12/08	27.2	59.10	51	61.25	62.10	-23.8	6,960	-0.34%
2023/12/07	0	0.00	7	56.50	56.50	-7	6,457	-0.11%
2023/12/06	0	0.00	3	56.00	55.80	-3	6,522	-0.05%
2023/12/05	1	55.90	0	0.00	55.90	1	6,865	0.01%
2023/12/04	0	0.00	3	55.71	55.90	-3	7,563	-0.04%
2023/12/01	1	56.10	1	55.70	55.90	0	8,376	0.00%
2023/11/30	12	56.39	21.3	57.09	55.90	-9.3	8,432	-0.11%
2023/11/29	9	55.41	4.2	55.50	55.70	4.8	8,175	0.06%
2023/11/28	14	53.50	2	53.50	53.60	12	7,944	0.15%
2023/11/27	1	53.00	0	0.00	53.20	1	8,023	0.01%
2023/11/24	1	53.50	1	53.30	53.20	0	8,068	0.00%
2023/11/22	8	53.72	65	53.64	53.30	-57	8,151	-0.70%
2023/11/21	10	54.45	5	54.44	54.40	5	8,222	0.06%
2023/11/20	0	53.90	2	54.30	54.40	-2	8,278	-0.02%
2023/11/17	1.1	53.68	1	53.40	53.40	0.1	8,290	0.00%
2023/11/16	0	0.00	1	53.50	53.50	-1	8,289	-0.01%
2023/11/15	34	53.91	71	53.07	53.30	-37	8,305	-0.45%
2023/11/14	7.1	53.62	11	53.51	53.60	-3.9	8,334	-0.05%
2023/11/13	5	53.24	6	53.20	53.20	-1	8,409	-0.01%
2023/11/10	3.2	53.47	0.5	53.79	53.60	2.6	8,459	0.03%
2023/11/09	16.1	54.01	0	0.00	54.10	16.1	8,586	0.19%
2023/11/08	0	0.00	4	55.25	54.90	-4	8,686	-0.05%
2023/11/07	76.1	54.47	0	0.00	54.30	76.1	9,019	0.84%
2023/11/06	8	55.20	0	0.00	55.20	8	9,309	0.09%
2023/11/03	4	55.63	42	55.40	55.40	-38	9,327	-0.41%
2023/11/02	2	56.25	5.1	56.00	55.90	-3.1	9,323	-0.03%
2023/11/01	16.1	55.65	14.2	56.10	56.20	1.9	9,300	0.02%
2023/10/31	1	55.50	1	55.80	55.60	0	9,213	0.00%
2023/10/30	0.5	54.20	1.1	55.08	55.40	-0.6	9,174	-0.01%
2023/10/27	0	0.00	0	54.30	54.30	0	9,179	0.00%
2023/10/26	1.3	53.86	208	53.21	53.80	-206.7	9,232	-2.24%	大賣/鉅額交易
2023/10/25	41.1	55.15	2	55.10	54.90	39.1	9,232	0.42%
2023/10/24	2	55.29	22	55.10	55.30	-20	9,315	-0.21%
2023/10/23	0	54.40	2	54.60	54.90	-2	9,409	-0.02%
2023/10/20	120.1	54.37	1	54.00	54.20	119.1	9,481	1.26%	大買/鉅額交易
2023/10/19	1	53.84	1.1	53.90	54.60	-0.1	9,479	0.00%
2023/10/18	15.1	52.81	7	52.70	52.80	8.1	9,452	0.09%
2023/10/17	0.1	53.90	2.1	53.70	53.60	-2	9,445	-0.02%
2023/10/16	3.2	53.23	8	53.11	53.40	-4.9	9,528	-0.05%
2023/10/13	4	54.48	0.5	54.60	54.30	3.5	9,581	0.04%
2023/10/12	1	55.60	1	55.90	55.60	0	9,622	0.00%
2023/10/11	1	55.20	10	55.84	55.40	-9	9,790	-0.09%
2023/10/06	12	54.89	6	55.38	56.00	6	9,756	0.06%
2023/10/05	7	56.24	8.2	56.16	55.90	-1.2	9,667	-0.01%
2023/10/04	3	56.13	11	56.03	56.40	-8	9,596	-0.08%
2023/10/03	11	56.29	1.5	55.77	56.10	9.5	9,560	0.10%
2023/10/02	38	55.21	8	55.30	55.30	30	9,442	0.32%
2023/09/28	37	55.02	2	55.30	55.10	35	9,527	0.37%
2023/09/27	27	54.76	6	55.00	55.00	21	9,598	0.22%
2023/09/26	38	54.89	1.3	54.90	54.60	36.7	9,605	0.38%
2023/09/25	5	54.72	6	55.18	55.30	-1	9,481	-0.01%
2023/09/22	1	52.80	2.1	54.21	54.40	-1.1	9,348	-0.01%
2023/09/21	7.1	53.95	7	53.93	53.80	0.1	9,299	0.00%
2023/09/20	7	54.51	9.2	54.46	54.10	-2.2	9,202	-0.02%
2023/09/19	28	54.93	35.1	55.11	54.80	-7.1	9,020	-0.08%
2023/09/18	31	54.60	113.1	54.50	54.40	-82.1	8,707	-0.94%	大賣/
2023/09/15	12.8	54.05	8	54.17	54.10	4.8	8,549	0.06%
2023/09/14	32	54.17	20.7	53.81	53.20	11.3	8,319	0.14%
2023/09/13	49	52.90	9.5	52.71	52.70	39.5	8,029	0.49%
2023/09/12	2	51.90	5.1	52.02	51.80	-3.1	7,828	-0.04%
2023/09/11	5.1	50.70	5.6	50.52	50.60	-0.5	7,656	-0.01%
2023/09/08	14.1	51.36	16	51.55	51.10	-2	7,604	-0.03%
2023/09/07	113.7	52.01	102	50.89	50.40	11.7	7,266	0.16%	大買/大賣/
2023/09/06	38.2	52.57	50.4	53.63	55.20	-12.1	6,606	-0.18%
2023/09/05	14	50.23	15.2	49.69	50.20	-1.2	5,774	-0.02%
2023/09/04	2.1	47.91	4	48.20	48.40	-2	5,700	-0.03%
2023/09/01	1	48.20	2	48.40	48.20	-1	5,771	-0.02%
2023/08/31	3.1	47.90	7	47.92	48.20	-4	5,764	-0.07%
2023/08/30	7.1	48.64	0.2	48.50	48.20	6.9	5,726	0.12%
2023/08/29	4.1	49.02	3	49.17	49.20	1.1	5,728	0.02%
2023/08/28	3	49.52	0	0.00	49.25	3	5,701	0.05%
2023/08/25	0	0.00	0	49.90	49.85	0	5,664	0.00%
2023/08/24	10	48.91	4	49.65	49.10	6	5,566	0.11%
2023/08/22	1	49.95	5.8	49.71	49.55	-4.8	5,441	-0.09%
2023/08/21	3	49.65	2	49.58	49.90	1	5,409	0.02%
2023/08/18	2	49.83	2	49.65	49.65	0	5,364	0.00%
2023/08/17	4	50.40	4.1	49.14	50.40	-0.1	5,300	0.00%
2023/08/16	8.1	49.03	3.1	48.94	48.95	5	5,211	0.10%
2023/08/15	3.2	47.98	3.1	49.40	49.25	0.1	5,131	0.00%
2023/08/14	1	49.90	4	50.50	49.95	-3	5,014	-0.06%
2023/08/11	8	51.10	43.1	51.21	51.20	-35.1	4,888	-0.72%
2023/08/10	28	50.64	31.8	50.93	49.35	-3.8	4,537	-0.08%
2023/08/09	0	0.00	2	49.03	49.20	-2	4,205	-0.05%
2023/08/08	3	48.40	3	48.78	48.60	0	4,182	0.00%
2023/08/07	5	48.46	1	47.60	48.35	4	4,176	0.10%
2023/08/04	1	46.90	2	47.06	47.80	-1	4,190	-0.02%
2023/08/02	0.1	47.55	2	47.10	47.40	-2	4,158	-0.05%
2023/08/01	3	47.52	1.2	47.81	47.90	1.8	4,129	0.04%
2023/07/28	7	49.24	4.1	48.80	49.05	3	4,033	0.07%
2023/07/27	1	49.50	12.3	49.40	49.30	-11.3	3,992	-0.28%
2023/07/26	7.8	49.80	1.8	49.75	49.85	6	3,900	0.15%
2023/07/25	1	49.20	9.1	48.84	49.05	-8.1	3,774	-0.22%
2023/07/24	0.1	48.20	86.1	48.44	48.55	-86	3,672	-2.34%
2023/07/21	4	48.30	12.1	48.16	48.40	-8.1	3,631	-0.22%
2023/07/20	2	48.23	0.1	48.25	48.30	1.9	3,602	0.05%
2023/07/19	2.4	48.58	0.2	48.32	47.95	2.3	3,545	0.06%
2023/07/18	0	0.00	8.1	47.50	47.95	-8.1	3,462	-0.23%
2023/07/17	6	46.66	0	0.00	47.00	6	3,335	0.18%
2023/07/14	13	46.05	12.1	46.33	47.40	0.9	3,225	0.03%
2023/07/13	5	43.94	3	44.02	43.85	2	3,018	0.07%
2023/07/12	0	0.00	5	43.25	43.15	-5	3,001	-0.17%
2023/07/11	0	0.00	0	43.30	43.10	0	2,999	0.00%
2023/07/10	11.3	42.52	0	0.00	42.20	11.3	2,993	0.38%
2023/07/07	2.3	43.22	2	43.28	43.40	0.3	2,960	0.01%
2023/07/06	7	44.32	3.7	44.48	44.20	3.4	2,919	0.11%
2023/07/05	4.1	48.38	2	48.40	48.35	2.1	2,745	0.08%
2023/07/04	7	48.65	2	48.70	48.80	5	2,626	0.19%
2023/07/03	0	0.00	4	48.93	48.85	-4	2,570	-0.16%
2023/06/30	1	48.40	0	0.00	48.40	1	2,544	0.04%
2023/06/29	5	48.85	0	0.00	48.75	5	2,508	0.20%
2023/06/28	0	0.00	1.4	48.74	48.80	-1.4	2,460	-0.06%
2023/06/27	5.2	48.39	1	48.68	48.20	4.2	2,449	0.17%
2023/06/26	0.1	49.00	3	48.93	48.90	-2.9	2,440	-0.12%
2023/06/21	6.1	48.66	0	0.00	48.85	6.1	2,433	0.25%
2023/06/20	1.1	48.36	8	48.48	48.25	-6.9	2,405	-0.29%
2023/06/19	1.1	48.91	2	48.88	48.85	-1	2,418	-0.04%
2023/06/16	4.4	49.20	2	48.75	48.90	2.4	2,470	0.10%
2023/06/15	3.3	49.94	4	49.95	49.95	-0.8	2,456	-0.03%
2023/06/14	1.3	50.18	3	50.13	50.40	-1.7	2,548	-0.07%
2023/06/13	4	49.60	1	49.60	49.60	3	2,519	0.12%
2023/06/12	0	0.00	1	49.05	49.90	-1	2,567	-0.04%
2023/06/09	2	49.03	11	48.94	49.45	-9	2,587	-0.35%
2023/06/08	4	49.43	1	49.40	49.50	3	2,633	0.11%
2023/06/07	1	49.20	4	49.29	49.15	-3	2,732	-0.11%
2023/06/06	0	48.15	3	47.78	48.15	-3	2,785	-0.11%
2023/06/05	7	48.17	11	48.22	48.00	-4	2,788	-0.14%
2023/06/02	0	0.00	6	47.45	47.70	-6	2,794	-0.21%
2023/06/01	2	46.65	0	0.00	46.75	2	2,843	0.07%
2023/05/31	1	46.05	3	46.25	46.25	-2	3,021	-0.07%
2023/05/30	2	46.00	2	46.03	46.05	0	3,223	0.00%
2023/05/29	2	46.35	0	0.00	46.30	2	3,236	0.06%
2023/05/26	0	0.00	1	45.75	45.75	-1	3,224	-0.03%
2023/05/24	1	45.60	2	45.60	45.90	-1	3,229	-0.03%
2023/05/22	0	0.00	1	45.85	45.80	-1	3,230	-0.03%
2023/05/19	3	45.60	3	45.50	45.60	0	3,216	0.00%
2023/05/18	0	0.00	7.1	45.33	45.45	-7.1	3,196	-0.22%
2023/05/17	2	44.75	3	45.00	45.05	-1	3,152	-0.03%
2023/05/16	1	44.75	0	0.00	44.65	1	3,114	0.03%
2023/05/15	4	44.85	1	44.85	44.80	3	3,096	0.10%
2023/05/12	1	44.45	6	44.85	44.95	-5	3,079	-0.16%
2023/05/11	0	0.00	2	44.70	44.75	-2	3,058	-0.07%
2023/05/10	1	44.75	11	44.60	44.90	-10	3,077	-0.32%
2023/05/09	2	44.23	0	0.00	44.30	2	3,029	0.07%
2023/05/08	10	44.50	0	0.00	44.55	10	3,019	0.33%
2023/05/05	1	44.60	0.5	44.55	44.65	0.6	3,018	0.02%
2023/05/04	12	44.48	0	0.00	44.55	12	3,021	0.40%
2023/05/03	0	0.00	1	44.15	44.15	-1	3,007	-0.03%
2023/05/02	0	43.70	0	0.00	43.50	0	2,998	0.00%
2023/04/28	2	43.48	0	0.00	43.40	2	2,987	0.07%
2023/04/27	0	43.60	0	0.00	43.55	0	2,973	0.00%
2023/04/26	0.1	42.95	3	43.30	43.45	-2.9	2,963	-0.10%
2023/04/25	6	43.24	0	0.00	43.05	6	2,946	0.20%
2023/04/21	3	43.83	0	0.00	43.45	3	2,916	0.10%
2023/04/20	1	44.25	0	0.00	44.25	1	2,889	0.03%
2023/04/19	1	44.40	0	0.00	44.35	1	2,891	0.03%
2023/04/18	0	44.70	1	44.50	44.50	-1	2,886	-0.03%
2023/04/17	0	0.00	1	44.50	44.70	-1	2,903	-0.03%
2023/04/13	3	44.53	0	0.00	44.20	3	2,864	0.10%
2023/04/12	0	44.75	4	44.60	44.60	-4	2,835	-0.14%
2023/04/11	1	44.60	1	44.60	44.80	0	2,800	0.00%
2023/04/10	4.1	44.76	5	44.85	44.65	-0.9	2,780	-0.03%
2023/04/07	9	45.06	1	45.15	45.10	8	2,753	0.29%
2023/04/06	0	44.84	0	0.00	45.00	0	2,714	0.00%
2023/03/31	0	44.21	1	44.30	44.55	-1	2,681	-0.04%
2023/03/30	3	44.00	0	0.00	43.90	3	2,617	0.12%
2023/03/29	0	0.00	1	43.90	43.90	-1	2,601	-0.04%
2023/03/28	2	43.75	1	43.95	43.75	1	2,596	0.04%
2023/03/27	2.1	44.04	1	44.00	43.95	1.1	2,572	0.04%
2023/03/24	9	43.83	4	43.80	43.75	5	2,562	0.20%
2023/03/23	1	43.60	0	0.00	43.80	1	2,541	0.04%
2023/03/22	2	43.75	0	0.00	43.80	2	2,522	0.08%
2023/03/21	0	0.00	1	43.60	43.60	-1	2,472	-0.04%
2023/03/20	5	42.78	2	42.75	42.85	3	2,388	0.13%
2023/03/17	0	0.00	2	42.95	43.20	-2	2,322	-0.09%
2023/03/16	0	0.00	1	42.95	42.80	-1	2,195	-0.05%
2023/03/15	3	43.17	3	42.97	42.85	0	2,171	0.00%
2023/03/14	7	42.78	1	42.90	42.75	6	2,080	0.29%
2023/03/13	0	0.00	4	42.56	42.95	-4	1,994	-0.20%
2023/03/10	4	42.68	0	42.60	42.60	4	1,881	0.21%
2023/03/09	18	42.60	34.1	42.31	42.20	-16.1	1,739	-0.92%
2023/03/08	8	41.15	12.5	41.32	41.15	-4.5	1,593	-0.28%
2023/03/07	8	40.76	17	40.95	41.00	-9	1,553	-0.58%
2023/03/06	10	41.57	7	41.46	41.45	3	1,494	0.20%
2023/03/03	19	42.44	23.6	42.29	42.75	-4.6	1,384	-0.33%
2023/03/02	49.1	40.77	18.7	41.01	41.35	30.4	1,175	2.59%
2023/03/01	0	0.00	0.7	39.06	39.05	-0.7	958	-0.07%
2023/02/24	1	38.45	2.1	38.56	38.60	-1.1	933	-0.12%
2023/02/21	0	0.00	6	38.60	38.60	-6	907	-0.66%
2023/02/20	1	38.25	0	0.00	38.25	1	905	0.11%
2023/02/17	1	37.70	0	0.00	37.85	1	903	0.11%
2023/02/16	0.1	37.75	0.5	37.85	37.75	-0.4	911	-0.04%
2023/02/15	0	37.65	0.5	37.70	37.60	-0.5	929	-0.05%
2023/02/14	0	0.00	0.1	37.55	37.70	-0.1	938	-0.01%
2023/02/13	0	0.00	1.9	37.42	37.45	-1.9	951	-0.20%
2023/02/10	2	37.35	1	37.55	37.40	1	964	0.10%
2023/02/08	5.1	37.42	0	0.00	37.45	5.1	968	0.52%
2023/02/07	2	38.23	14	38.25	38.25	-12	921	-1.30%
2023/02/02	0	0.00	1	37.95	38.10	-1	907	-0.11%
2023/02/01	4	37.50	0.1	37.55	37.50	3.9	888	0.44%
2023/01/31	0	0.00	0.4	37.65	37.30	-0.4	885	-0.04%
2023/01/30	0	0.00	1.5	37.45	37.60	-1.5	869	-0.17%
2023/01/17	10	37.10	2	36.93	37.10	8	856	0.93%
2023/01/16	3	36.63	0	0.00	36.60	3	851	0.35%
2023/01/13	2	36.80	0	0.00	36.60	2	856	0.24%
2023/01/12	0	37.20	0	0.00	36.90	0	866	0.00%
2023/01/11	1	36.90	0	0.00	36.90	1	868	0.12%
2023/01/10	1	37.00	0	0.00	37.10	1	873	0.11%
2023/01/09	4	37.01	0	0.00	37.15	4	874	0.46%
2023/01/06	1	36.80	0	0.00	37.00	1	876	0.11%
2023/01/05	0	37.04	0	37.10	36.85	0	894	0.00%
2023/01/03	0.3	35.73	0	0.00	35.80	0.3	887	0.03%
2022/12/30	1	35.80	0	0.00	35.80	1	888	0.11%
2022/12/29	0	35.65	0	0.00	35.65	0	890	0.00%
2022/12/27	0	36.20	0	0.00	35.95	0	914	0.00%
2022/12/26	0.1	35.76	2	35.85	35.85	-1.9	918	-0.21%
2022/12/23	2	35.55	0	0.00	36.05	2	952	0.21%
2022/12/22	0	36.10	0	0.00	35.80	0	964	0.00%
2022/12/21	0.1	35.81	0	0.00	35.50	0.1	996	0.01%
2022/12/20	4	35.63	3	35.25	35.30	1	1,013	0.10%
2022/12/16	1.1	36.23	0	0.00	35.85	1.1	1,044	0.10%
2022/12/15	3	36.50	0	0.00	36.55	3	1,032	0.29%
2022/12/14	0	0.00	1	36.70	36.50	-1	1,048	-0.10%
2022/12/13	0.1	36.75	0	0.00	36.40	0.1	1,052	0.01%
2022/12/07	0.1	36.52	1	36.45	36.40	-0.9	1,132	-0.08%
2022/12/06	3.8	37.89	0	0.00	37.50	3.8	1,123	0.34%
2022/12/05	1	38.20	1	38.40	38.10	0	1,132	0.00%
2022/12/01	2	37.90	0	0.00	37.95	2	1,167	0.17%
2022/11/30	0	0.00	1	37.55	37.95	-1	1,163	-0.09%
2022/11/25	1	37.10	1	36.95	36.95	0	1,184	0.00%
2022/11/24	0	37.05	1	36.95	37.10	-1	1,198	-0.08%
2022/11/14	0	0.00	30	36.43	36.35	-30	1,244	-2.41%
2022/11/10	10	36.00	0	0.00	36.30	10	1,244	0.80%
2022/11/08	0	35.80	0.4	35.75	35.60	-0.4	1,247	-0.03%
2022/11/07	0	0.00	1	35.00	35.20	-1	1,263	-0.08%
2022/11/03	0	0.00	2	34.15	34.40	-2	1,279	-0.16%
2022/11/01	0	0.00	2	33.70	33.85	-2	1,291	-0.15%
2022/10/28	0	33.15	0	0.00	33.00	0	1,323	0.00%
2022/10/26	0	32.90	0	0.00	32.80	0	1,352	0.00%
2022/10/25	0.1	33.05	0	0.00	32.75	0.1	1,369	0.01%
2022/10/21	3	33.33	0	0.00	33.05	3	1,383	0.22%
2022/10/20	0.3	32.90	3	33.95	33.95	-2.7	1,396	-0.19%
2022/10/19	1	33.55	12	33.41	33.40	-11	1,397	-0.79%
2022/10/18	0.1	33.05	0	0.00	33.60	0.1	1,405	0.01%
2022/10/17	0	33.05	0	0.00	33.05	0	1,421	0.00%
2022/10/13	10.1	32.69	2	32.30	32.30	8.1	1,493	0.54%
2022/10/12	3.1	33.55	0	0.00	33.55	3.1	1,497	0.20%
2022/10/11	5.1	33.75	0	0.00	33.75	5.1	1,516	0.33%
2022/10/06	0.1	35.10	0	0.00	34.80	0.1	1,672	0.00%
2022/10/03	0	0.00	1.2	34.21	34.15	-1.2	1,888	-0.06%
2022/09/29	0	0.00	3	33.65	33.55	-3	1,939	-0.15%
2022/09/28	1.2	33.16	0	0.00	33.05	1.2	1,970	0.06%
2022/09/27	0	0.00	0	34.15	34.10	0	1,978	0.00%
2022/09/26	2.1	34.31	1	34.60	34.05	1.1	1,989	0.06%
2022/09/23	5.1	35.65	0	0.00	35.45	5.1	2,014	0.25%
2022/09/22	0.1	35.80	0	0.00	35.60	0.1	2,045	0.00%
2022/09/21	1	36.01	0	0.00	36.00	1	2,039	0.05%
2022/09/19	0	36.35	0	0.00	36.10	0	2,044	0.00%
2022/09/16	1	36.46	0	0.00	36.45	1	2,062	0.05%
2022/09/15	0.1	37.02	0	0.00	36.70	0.1	2,064	0.00%
2022/09/14	0	37.05	0	0.00	37.00	0	2,084	0.00%
2022/09/13	1	36.95	2	36.95	36.85	-1	2,080	-0.05%
2022/09/08	0	37.00	0	0.00	36.15	0	2,115	0.00%
2022/09/07	3.6	35.64	4	35.55	35.65	-0.4	2,111	-0.02%
2022/09/06	0	36.55	0	0.00	36.45	0	2,094	0.00%
2022/09/05	1	36.76	0	0.00	36.70	1	2,096	0.05%
2022/09/02	1	37.06	3	37.00	37.00	-2	2,101	-0.09%
2022/09/01	0.1	37.50	0	0.00	37.20	0.1	2,096	0.00%
2022/08/31	8	37.71	0	0.00	37.65	8	2,086	0.39%
2022/08/30	0	38.20	4	37.93	37.95	-4	2,076	-0.19%
2022/08/29	1	37.37	0	0.00	37.85	1	2,082	0.05%
2022/08/26	1	38.15	0	0.00	38.10	1	2,069	0.05%
2022/08/25	1	38.15	0	0.00	38.15	1	2,067	0.05%
2022/08/24	4	37.94	2	38.10	38.10	2	2,077	0.10%
2022/08/23	0	38.15	1	38.05	38.05	-1	2,081	-0.05%
2022/08/22	0	38.40	0	0.00	38.25	0	2,102	0.00%
2022/08/18	2	38.10	0	0.00	38.30	2	2,089	0.10%
2022/08/16	2	38.40	0	0.00	38.50	2	2,077	0.10%
2022/08/15	11	38.75	0	0.00	38.70	11	2,078	0.53%
2022/08/12	4	38.33	4	38.36	38.70	0	2,076	0.00%
2022/08/11	0	0.00	2	37.80	37.75	-2	2,058	-0.10%
2022/08/09	0.3	36.85	0	0.00	37.15	0.3	2,086	0.01%
2022/08/08	0	0.00	1	36.75	36.85	-1	2,107	-0.05%
2022/08/04	4	36.53	3	36.65	36.65	1	2,127	0.05%
2022/08/03	1	37.00	0	0.00	36.95	1	2,122	0.05%
2022/07/28	0	37.20	0	0.00	37.05	0	2,239	0.00%
2022/07/25	1	37.20	0	0.00	37.10	1	2,241	0.04%
2022/07/21	0	0.00	2	36.75	37.00	-2	2,288	-0.09%
2022/07/20	0	0.00	2	36.10	35.95	-2	2,304	-0.09%
2022/07/19	1	35.65	0	0.00	35.50	1	2,309	0.04%
2022/07/18	1	34.45	2	34.55	34.70	-1	2,316	-0.04%
2022/07/15	8.4	34.00	5	34.08	34.05	3.4	2,305	0.15%
2022/07/14	7.5	34.41	15	34.46	34.45	-7.5	2,277	-0.33%
2022/07/13	6.3	38.41	0	0.00	38.70	6.3	2,180	0.29%
2022/07/12	1.1	38.22	1	38.25	37.80	0.1	2,130	0.01%
2022/07/11	0.1	39.17	5	39.13	39.20	-4.9	2,083	-0.24%
2022/07/06	1	39.55	0	0.00	39.50	1	2,021	0.05%
2022/07/04	5	40.20	0	0.00	39.85	5	2,061	0.24%
2022/07/01	2	40.72	1	40.60	39.90	1	2,113	0.05%
2022/06/30	13.1	41.91	0	0.00	42.05	13.1	2,074	0.63%
2022/06/27	0	0.00	5	44.20	44.30	-5	2,139	-0.23%
2022/06/23	0	43.10	0	0.00	43.05	0	2,219	0.00%
2022/06/22	1	43.65	0	0.00	43.55	1	2,255	0.04%
2022/06/21	0	45.05	0	0.00	45.05	0	2,270	0.00%
2022/06/20	3	44.63	120	44.50	43.95	-117	2,590	-4.52%	大賣/鉅額交易
2022/06/17	1.1	45.44	0	0.00	45.65	1.1	2,602	0.04%
2022/06/15	0	47.25	0	0.00	46.95	0	2,819	0.00%
2022/06/13	11	47.35	2	47.40	47.35	9	2,893	0.31%
2022/06/10	1	47.80	1	48.05	48.05	0	2,937	0.00%
2022/06/09	1	48.20	0	0.00	48.15	1	2,978	0.03%
2022/06/08	1	48.16	1	48.35	48.30	0	3,028	0.00%
2022/05/31	0	48.30	3	47.80	47.70	-3	3,486	-0.09%
2022/05/30	0	48.05	0	0.00	47.95	0	3,591	0.00%
2022/05/27	2	48.10	0	0.00	48.05	2	3,605	0.06%
2022/05/26	0	0.00	1	47.90	47.80	-1	3,656	-0.03%
2022/05/25	1	47.60	5	47.96	48.10	-4	3,742	-0.11%
2022/05/23	6	47.90	0	0.00	48.05	6	3,889	0.15%
2022/05/18	0	0.00	1	47.70	47.90	-1	4,273	-0.02%
2022/05/17	0	47.00	0	0.00	47.40	0	5,272	0.00%
2022/05/16	1	46.50	0	0.00	46.35	1	5,858	0.02%
2022/05/13	0	0.00	2	46.60	46.90	-2	5,964	-0.03%
2022/05/12	0	0.00	1	46.25	46.25	-1	5,997	-0.02%
2022/05/11	1	46.85	0	0.00	46.60	1	5,985	0.02%
2022/05/10	1	45.90	1	46.40	47.20	0	5,997	0.00%
2022/05/09	6	47.59	4	47.09	46.90	2	6,009	0.03%
2022/05/06	1	46.45	0	0.00	46.30	1	5,931	0.02%
2022/05/05	0	0.00	1	46.75	46.80	-1	5,946	-0.02%
2022/05/03	1	46.00	0	0.00	46.05	1	6,005	0.02%
2022/04/29	0	0.00	6	45.95	46.25	-6	6,041	-0.10%
2022/04/28	7	45.27	0	0.00	45.15	7	6,072	0.12%
2022/04/27	1	45.20	0	0.00	45.15	1	6,080	0.02%
2022/04/26	6	46.94	2	46.45	46.15	4	6,086	0.07%
2022/04/25	4	47.18	1	47.30	47.15	3	6,076	0.05%
2022/04/21	5	48.35	8	48.28	48.60	-3	6,054	-0.05%
2022/04/18	1	47.95	2	47.55	47.55	-1	6,145	-0.02%
2022/04/14	1	48.90	0	0.00	48.70	1	6,173	0.02%
2022/04/13	0	0.00	1	48.55	49.10	-1	6,196	-0.02%
2022/04/12	3	48.55	0	0.00	48.25	3	6,291	0.05%
2022/04/11	0	0.00	186	49.10	49.15	-186	6,341	-2.93%	大賣/鉅額交易
2022/04/08	1	50.40	0	0.00	50.40	1	6,382	0.02%
2022/03/31	1	52.10	1	52.40	52.00	0	6,928	0.00%
2022/03/30	0	0.00	1	52.10	52.40	-1	6,909	-0.01%
2022/03/25	3	51.23	0	0.00	51.20	3	6,894	0.04%
2022/03/24	4	51.70	0	0.00	51.80	4	6,856	0.06%
2022/03/23	4	51.43	2	51.70	51.40	2	6,850	0.03%
2022/03/22	0	0.00	5	52.80	53.30	-5	6,536	-0.08%
2022/03/21	1	52.60	0	0.00	52.50	1	6,522	0.02%
2022/03/18	1	51.60	1	51.60	51.30	0	6,581	0.00%
2022/03/17	4	51.15	0	0.00	51.30	4	6,452	0.06%
2022/03/16	1	51.00	0	0.00	50.60	1	6,501	0.02%
2022/03/14	0	0.00	4	52.73	52.40	-4	6,713	-0.06%
2022/03/11	4	52.50	0.3	52.80	52.60	3.7	6,925	0.05%
2022/03/10	3	52.70	3	52.17	52.40	0	6,905	0.00%
2022/03/09	2	51.30	3	51.10	51.40	-1	6,835	-0.01%
2022/03/08	4	50.63	25	50.42	49.85	-21	6,797	-0.31%
2022/03/07	3.3	51.63	2	51.70	51.70	1.3	6,688	0.02%
2022/03/04	2	54.20	1	54.00	54.00	1	6,622	0.02%
2022/03/03	1	53.90	1	54.80	54.30	0	6,613	0.00%
2022/03/01	1	53.50	3	53.60	53.70	-2	6,501	-0.03%
2022/02/25	1	53.20	0.3	52.90	53.10	0.8	6,451	0.01%
2022/02/24	1.1	52.48	0	0.00	52.70	1.1	6,381	0.02%
2022/02/23	0	0.00	3	53.13	53.30	-3	6,349	-0.05%
2022/02/22	1.1	52.12	2	52.20	52.30	-0.9	6,318	-0.01%
2022/02/21	4	53.35	4	53.10	53.20	0	6,204	0.00%
2022/02/18	8	53.09	3	53.47	53.60	5	6,091	0.08%
2022/02/17	38	55.19	23.2	55.45	53.90	14.8	5,972	0.25%
2022/02/16	46	53.96	35	54.09	54.70	11	4,980	0.22%
2022/02/15	2	50.95	11	50.77	50.70	-9	4,395	-0.20%
2022/02/14	2	49.70	1	49.70	49.65	1	4,292	0.02%
2022/02/10	2	49.55	0	0.00	49.50	2	4,270	0.05%
2022/02/09	0	0.00	2	49.65	49.65	-2	4,255	-0.05%
2022/02/08	3	48.90	2	49.20	49.05	1	4,232	0.02%
2022/02/07	8	48.90	4	48.95	49.15	4	4,407	0.09%
2022/01/25	5	48.06	0	0.00	47.80	5	4,468	0.11%
2022/01/21	1	49.15	80	49.38	49.15	-79	4,479	-1.76%
2022/01/19	4.2	49.78	0	0.00	49.75	4.2	4,434	0.09%
2022/01/18	0	0.00	3	50.60	50.70	-3	4,407	-0.07%
2022/01/17	0	0.00	2	49.83	50.00	-2	4,376	-0.05%
2022/01/14	56	49.21	5	49.33	49.35	51	4,371	1.17%
2022/01/13	4	49.99	0.1	49.91	49.70	3.9	4,374	0.09%
2022/01/11	41	49.69	0	0.00	49.50	41	4,320	0.95%
2022/01/10	2	49.40	0	0.00	49.50	2	4,283	0.05%
2022/01/07	3	49.05	1	49.20	49.20	2	4,263	0.05%
2022/01/06	0	0.00	1	50.00	49.75	-1	4,246	-0.02%
2022/01/05	82.2	50.05	12	50.10	49.75	70.2	4,301	1.63%
2022/01/04	17	50.80	19	51.01	50.90	-2	4,240	-0.05%
2022/01/03	3	50.43	3.1	50.83	51.00	-0.1	4,155	0.00%
2021/12/30	19.1	50.30	14	49.94	50.50	5.1	4,067	0.13%
2021/12/29	5	48.99	71	49.73	49.70	-66	3,845	-1.72%
2021/12/28	5	48.64	25	48.80	48.90	-20	3,648	-0.55%
2021/12/27	0	0.00	42	47.65	47.70	-42	3,515	-1.19%
2021/12/23	2	47.20	0	0.00	47.15	2	3,542	0.06%
2021/12/22	10	47.80	1	47.85	47.90	9	3,491	0.26%
2021/12/21	1	47.55	1	47.50	47.60	0	3,473	0.00%
2021/12/20	1	47.55	0	0.00	47.50	1	3,481	0.03%
2021/12/17	3	47.43	4	47.60	47.70	-1	3,515	-0.03%
2021/12/15	2	47.20	0	0.00	47.10	2	3,530	0.06%
2021/12/14	8	47.08	7	46.91	46.90	1	3,557	0.03%
2021/12/13	3	47.68	8	47.93	47.95	-5	3,473	-0.14%
2021/12/10	2	47.18	0	0.00	47.20	2	3,442	0.06%
2021/12/09	93	47.80	9	47.70	47.65	84	3,461	2.43%
2021/12/08	103	47.50	3.1	47.19	47.00	99.9	3,405	2.93%	大買/
2021/12/07	0	0.00	7.1	46.71	46.80	-7.1	3,422	-0.21%
2021/12/06	4	44.90	0	0.00	44.90	4	3,209	0.12%
2021/12/02	0	44.80	0	0.00	44.35	0	3,229	0.00%
2021/11/30	0	0.00	3	44.77	45.00	-3	3,218	-0.09%
2021/11/29	0	0.00	1	43.35	43.90	-1	3,149	-0.03%
2021/11/26	6	44.03	1	44.25	43.95	5	3,117	0.16%
2021/11/25	0	44.55	5	44.60	44.50	-5	3,109	-0.16%
2021/11/24	0	44.30	0	0.00	44.35	0	3,118	0.00%
2021/11/22	0	0.00	2	44.50	44.60	-2	3,145	-0.06%
2021/11/16	1	44.05	0	0.00	44.20	1	3,110	0.03%
2021/11/15	3	44.57	2	44.75	44.60	1	3,107	0.03%
2021/11/12	3	44.35	6	44.53	44.45	-3	3,129	-0.10%
2021/11/11	0	0.00	3	44.42	44.20	-3	3,130	-0.10%
2021/11/10	0	0.00	2	44.10	44.20	-2	3,148	-0.06%
2021/11/08	2	43.45	1	43.40	43.30	1	3,309	0.03%
2021/11/05	0	0.00	1	43.35	43.40	-1	3,389	-0.03%
2021/11/04	15	43.29	7	43.30	43.10	8	3,437	0.23%
2021/11/03	0	0.00	6	45.15	45.10	-6	3,330	-0.18%
2021/11/02	6	43.80	0	0.00	43.80	6	3,526	0.17%
2021/11/01	0	0.00	3	44.95	44.60	-3	3,687	-0.08%
2021/10/29	0	0.00	4	44.48	44.85	-4	3,675	-0.11%
2021/10/28	0	0.00	3	44.00	44.00	-3	3,647	-0.08%
2021/10/26	0	0.00	22	43.55	43.50	-22	3,735	-0.59%
2021/10/25	1	43.25	1	42.95	43.25	0	3,761	0.00%
2021/10/21	20	42.09	0	0.00	41.80	20	3,912	0.51%
2021/10/20	1	42.20	0	0.00	42.15	1	3,976	0.03%
2021/10/19	0	0.00	3	42.45	42.45	-3	4,109	-0.07%
2021/10/15	2.1	42.06	1	42.10	42.10	1.1	4,704	0.02%
2021/10/13	5	41.73	1	41.96	41.75	4	4,953	0.08%
2021/10/12	7	42.62	1	43.00	43.00	6	5,007	0.12%
2021/10/08	1	43.35	0	0.00	43.15	1	5,008	0.02%
2021/10/07	1	43.40	0	0.00	43.45	1	5,056	0.02%
2021/10/06	5	43.19	0	0.00	43.10	5	5,192	0.10%
2021/10/05	1	42.20	0	0.00	42.60	1	5,324	0.02%
2021/10/04	7	42.94	0	0.00	42.15	7	5,385	0.13%
2021/10/01	9	43.39	8	43.60	43.00	1	5,441	0.02%
2021/09/30	8	44.15	3	44.30	44.30	5	5,575	0.09%
2021/09/29	4	44.40	8	44.38	44.25	-4	5,850	-0.07%
2021/09/28	2	44.60	4	44.75	44.95	-2	6,001	-0.03%
2021/09/27	35	44.93	3	44.87	44.85	32	6,003	0.53%
2021/09/24	4	45.55	2	45.98	45.20	2	6,013	0.03%
2021/09/23	94	45.40	2	45.35	45.60	92	5,989	1.54%
2021/09/22	2	44.50	2	45.20	45.25	0	6,027	0.00%
2021/09/17	4	45.88	8	45.77	45.95	-4	5,996	-0.07%
2021/09/16	2	45.25	2	45.60	45.30	0	5,946	0.00%
2021/09/15	7	45.26	5	45.45	45.05	2	5,931	0.03%
2021/09/14	3.1	45.95	2	45.92	45.80	1	5,898	0.02%
2021/09/13	7	45.43	9	45.51	45.50	-2	5,814	-0.03%
2021/09/10	5	44.86	9.2	45.15	45.25	-4.2	5,733	-0.07%
2021/09/09	6	43.87	2	44.00	44.10	4	5,593	0.07%
2021/09/08	0	0.00	16	43.49	43.10	-16	5,573	-0.29%
2021/09/06	2	42.95	0	0.00	42.70	2	5,591	0.04%
2021/09/03	15	43.45	0	43.30	43.20	15	5,599	0.27%
2021/09/02	0	0.00	2	43.15	43.15	-2	5,606	-0.04%
2021/08/27	0	0.00	11	43.84	43.80	-11	5,638	-0.20%
2021/08/26	0	0.00	1	43.80	43.90	-1	5,640	-0.02%
2021/08/23	2	42.78	5	43.00	43.00	-3	5,691	-0.05%
2021/08/20	5.1	42.50	0	42.50	42.35	5	5,707	0.09%
2021/08/18	0	43.25	1	43.10	43.45	-1	5,718	-0.02%
2021/08/16	0	0.00	1	42.15	42.50	-1	5,723	-0.02%
2021/08/13	0	0.00	0	43.20	43.15	0	5,725	0.00%
2021/08/12	3	43.30	0.6	43.75	43.95	2.4	5,711	0.04%
2021/08/11	1.5	41.80	0	0.00	41.85	1.5	5,663	0.03%
2021/08/09	1.1	43.51	0	0.00	43.50	1.1	5,853	0.02%
2021/08/06	20.1	44.48	1	43.95	44.30	19.1	5,893	0.32%
2021/08/05	0.1	45.80	12.1	45.76	46.50	-12	5,750	-0.21%
2021/08/03	5	44.06	1.2	44.37	44.05	3.8	5,800	0.07%
2021/08/02	0	0.00	4	43.90	44.15	-4	5,832	-0.07%
2021/07/30	0	0.00	1	44.55	44.30	-1	5,866	-0.02%
2021/07/29	2	44.80	6	44.76	44.75	-4	5,878	-0.07%
2021/07/28	3	43.95	5	44.92	45.05	-2	5,903	-0.03%
2021/07/27	1	45.50	1	45.65	45.30	0	5,960	0.00%
2021/07/26	0	0.00	9	45.46	45.80	-9	5,963	-0.15%
2021/07/23	10	44.70	1	44.35	44.65	9	5,942	0.15%
2021/07/22	18	46.69	10.1	45.41	44.80	8	5,851	0.14%
2021/07/21	3.1	45.45	4	45.53	45.05	-0.9	5,432	-0.02%
2021/07/20	11	46.03	9	46.06	45.50	2	5,456	0.04%
2021/07/19	0	0.00	13.1	46.16	46.45	-13.1	5,649	-0.23%
2021/07/16	3	45.08	4	45.20	45.25	-1	5,901	-0.02%
2021/07/15	0	0.00	8.1	44.31	44.40	-8.1	5,921	-0.14%
2021/07/14	9	44.04	0	0.00	44.20	9	6,041	0.15%
2021/07/13	3	44.25	5	44.08	44.30	-2	6,135	-0.03%
2021/07/12	6	44.13	10.1	43.87	44.30	-4.1	6,160	-0.07%
2021/07/09	1.4	43.01	5	43.09	43.30	-3.6	6,113	-0.06%
2021/07/08	5	43.44	0	0.00	43.10	5	6,189	0.08%
2021/07/07	6	43.54	4.5	43.27	43.50	1.5	6,245	0.02%
2021/07/06	12	42.84	10	43.14	42.65	2	6,231	0.03%
2021/07/05	6	41.68	11.7	41.47	42.15	-5.7	6,150	-0.09%
2021/07/02	0	0.00	1	39.85	39.90	-1	6,056	-0.02%
2021/06/30	7	40.17	2	40.15	40.25	5	6,207	0.08%
2021/06/29	3	40.22	4.1	40.18	40.25	-1.1	6,215	-0.02%
2021/06/28	0	0.00	0.2	39.80	39.85	-0.2	6,190	0.00%
2021/06/25	0	0.00	2	39.70	39.70	-2	6,217	-0.03%
2021/06/24	0	0.00	1	39.65	39.60	-1	6,264	-0.02%
2021/06/23	0	0.00	1	39.50	39.50	-1	6,288	-0.02%
2021/06/22	1	39.40	0	0.00	39.30	1	6,316	0.02%
2021/06/21	2	39.45	2	39.40	39.35	0	6,401	0.00%
2021/06/18	0	0.00	5	39.91	40.00	-5	6,460	-0.08%
2021/06/17	0	0.00	2	39.50	39.60	-2	6,504	-0.03%
2021/06/16	1	39.45	1.2	39.43	39.65	-0.2	6,597	0.00%
2021/06/15	2	39.75	0	0.00	39.70	2	6,621	0.03%
2021/06/11	4	39.80	3	39.95	39.80	1	6,684	0.01%
2021/06/10	3	39.53	0	0.00	39.65	3	6,899	0.04%
2021/06/09	0	0.00	2	39.83	39.50	-2	7,084	-0.03%
2021/06/07	1	39.60	4	39.94	40.00	-3	7,242	-0.04%
2021/06/04	6	39.86	0	0.00	39.50	6	7,276	0.08%
2021/06/03	1	40.05	2	39.95	39.95	-1	7,398	-0.01%
2021/06/02	2.2	40.08	0	0.00	39.95	2.2	7,399	0.03%
2021/06/01	3.5	39.76	0	0.00	40.25	3.5	7,379	0.05%
2021/05/31	4	39.73	3	39.75	39.70	1	7,368	0.01%
2021/05/28	5	39.73	1	39.80	39.75	4	7,404	0.05%
2021/05/27	1	39.00	0	0.00	39.50	1	7,460	0.01%
2021/05/26	3	39.03	3	39.03	39.15	0	7,474	0.00%
2021/05/24	2	38.35	3.1	38.08	38.40	-1.1	7,519	-0.01%
2021/05/21	0	0.00	1	38.20	38.40	-1	7,538	-0.01%
2021/05/19	4	37.44	12	36.86	38.10	-8	7,637	-0.10%
2021/05/18	13	37.27	9	37.20	37.30	4	7,613	0.05%
2021/05/17	3.1	37.21	6	36.71	35.85	-2.9	7,463	-0.04%
2021/05/14	1	38.80	2	38.45	38.65	-1	7,371	-0.01%
2021/05/13	9	37.47	10	37.77	37.80	-1	7,343	-0.01%
2021/05/12	3.2	37.11	6	37.36	37.80	-2.8	7,256	-0.04%
2021/05/11	11	41.00	0	0.00	40.45	11	7,117	0.15%
2021/05/07	1	42.00	25	42.46	42.50	-24	7,085	-0.34%
2021/05/06	5	42.00	6	41.60	41.70	-1	7,103	-0.01%
2021/05/05	1	41.60	0	0.00	41.40	1	7,117	0.01%
2021/05/04	10.1	41.04	0	0.00	40.90	10.1	7,295	0.14%
2021/05/03	0.7	41.68	51	41.99	41.80	-50.3	7,214	-0.70%
2021/04/29	4.1	42.10	10	41.89	42.00	-6	7,174	-0.08%
2021/04/28	2	42.63	3	42.65	42.70	-1	7,152	-0.01%
2021/04/27	9	42.39	8	42.53	42.55	1	7,270	0.01%
2021/04/26	9	42.29	1.2	43.11	43.25	7.8	7,365	0.11%
2021/04/23	24.3	41.77	20	41.63	41.10	4.3	7,273	0.06%
2021/04/22	20.2	44.29	3	44.13	43.00	17.2	6,989	0.25%
2021/04/21	6.2	48.52	15	48.51	48.50	-8.8	6,614	-0.13%
2021/04/20	10	48.60	6	48.80	48.80	4	6,487	0.06%
2021/04/19	7.3	48.66	11	48.73	48.75	-3.7	6,432	-0.06%
2021/04/16	4	47.11	17	47.38	47.85	-13	6,365	-0.20%
2021/04/15	0	46.65	0	0.00	46.55	0	6,269	0.00%
2021/04/14	3	45.58	3.1	46.06	45.70	-0.1	6,174	0.00%
2021/04/13	17	46.30	13	46.21	45.85	4	6,082	0.07%
2021/04/12	20.1	46.78	3	47.05	46.75	17.1	5,951	0.29%
2021/04/09	5.1	45.86	1	46.25	46.35	4.1	5,797	0.07%
2021/04/08	10	44.92	12	45.03	45.00	-2	5,596	-0.04%
2021/04/07	4	43.89	0	0.00	44.50	4	5,526	0.07%
2021/03/31	0	0.00	2	42.80	42.80	-2	5,362	-0.04%
2021/03/30	7.2	42.85	0	0.00	42.85	7.2	5,364	0.13%
2021/03/29	0.5	42.60	2	42.60	42.70	-1.5	5,359	-0.03%
2021/03/26	4.3	42.16	2	42.05	42.25	2.3	5,357	0.04%
2021/03/25	1	42.05	0	0.00	41.90	1	5,375	0.02%
2021/03/24	4	41.76	0	0.00	41.85	4	5,406	0.07%
2021/03/23	5.5	42.32	3	42.43	42.15	2.5	5,342	0.05%
2021/03/22	13	42.63	4	42.80	42.65	9	5,350	0.17%
2021/03/19	13	42.82	1	42.85	42.80	12	5,381	0.22%
2021/03/18	0	0.00	5	42.61	42.65	-5	5,313	-0.09%
2021/03/17	3	42.55	1	42.60	42.60	2	5,379	0.04%
2021/03/16	12	42.54	58	42.45	42.65	-46	5,455	-0.84%
2021/03/15	51	42.08	46	42.27	42.45	5	5,319	0.09%
2021/03/12	2	40.33	3.5	40.27	40.50	-1.5	5,182	-0.03%
2021/03/11	20	39.76	1.5	39.85	39.65	18.5	5,186	0.36%
2021/03/10	2.2	39.35	10	39.35	39.25	-7.9	5,238	-0.15%
2021/03/08	6.4	38.60	0.1	38.56	38.40	6.3	5,232	0.12%
2021/03/04	4	38.60	1	38.60	38.60	3	5,328	0.06%
2021/03/03	0	0.00	1	38.55	38.75	-1	5,361	-0.02%
2021/03/02	0.1	39.25	0	0.00	39.00	0.1	5,472	0.00%
2021/02/26	1.1	38.12	5	38.07	38.85	-3.9	5,470	-0.07%
2021/02/25	0.1	38.10	5	38.10	38.25	-4.9	5,432	-0.09%
2021/02/24	1.4	38.24	1	38.35	38.05	0.4	5,425	0.01%
2021/02/23	1.3	38.42	2	38.35	38.40	-0.7	5,377	-0.01%
2021/02/22	2	38.40	4	38.40	38.50	-2	5,335	-0.04%
2021/02/19	1	37.25	1	37.45	37.45	0	5,240	0.00%
2021/02/18	12	37.08	4	37.00	37.10	8	5,210	0.15%
2021/02/17	0	0.00	2	36.35	36.65	-2	5,207	-0.04%
2021/02/05	0	0.00	5	36.00	35.95	-5	5,154	-0.10%
2021/02/04	21	35.98	3	35.97	36.00	18	5,172	0.35%
2021/02/03	20	34.74	0	0.00	34.90	20	5,093	0.39%
2021/02/01	1	34.30	0	0.00	34.60	1	5,063	0.02%
2021/01/29	2	35.68	3	34.95	34.85	-1	5,020	-0.02%
2021/01/28	2	35.93	1	36.20	35.80	1	4,927	0.02%
2021/01/27	4	36.70	1	36.80	36.85	3	4,836	0.06%
2021/01/26	0	36.75	0	0.00	36.70	0	4,746	0.00%
2021/01/25	5	35.77	14	35.79	36.00	-9	4,509	-0.20%
2021/01/22	1	35.20	3	35.50	35.65	-2	4,485	-0.04%
2021/01/21	2	35.43	0	0.00	35.20	2	4,457	0.04%
2021/01/20	0	0.00	2	36.05	35.50	-2	4,432	-0.05%
2021/01/19	2	35.83	1	35.35	35.95	1	4,299	0.02%
2021/01/18	2.1	34.78	3	35.02	34.95	-0.9	4,172	-0.02%
2021/01/15	2	35.13	0	0.00	35.00	2	4,121	0.05%
2021/01/14	0	0.00	1	35.00	35.20	-1	4,110	-0.02%
2021/01/13	1	35.20	0	0.00	35.15	1	4,080	0.02%
2021/01/12	1	34.90	4	35.50	35.00	-3	4,043	-0.07%
2021/01/11	5	34.85	2	34.98	35.20	3	3,938	0.08%
2021/01/08	0	0.00	6	34.62	34.70	-6	3,852	-0.16%
2021/01/07	2	34.20	0	0.00	34.20	2	3,772	0.05%
2021/01/05	2	34.33	5	34.35	34.40	-3	3,683	-0.08%
2021/01/04	5	34.42	0	0.00	34.45	5	3,696	0.14%
2020/12/31	2	34.35	0	34.30	34.30	2	3,679	0.05%
2020/12/30	0	0.00	4	34.31	34.25	-4	3,667	-0.11%
2020/12/29	1	34.35	0	0.00	34.50	1	3,632	0.03%
2020/12/28	10	34.75	0	0.00	34.70	10	3,609	0.28%
2020/12/25	1	34.65	0	0.00	34.50	1	3,577	0.03%
2020/12/24	1	34.35	3	34.40	34.45	-2	3,557	-0.06%
2020/12/23	2	34.00	0	0.00	34.00	2	3,518	0.06%
2020/12/22	0	0.00	1	34.35	33.95	-1	3,497	-0.03%
2020/12/21	0	0.00	1	33.90	34.30	-1	3,468	-0.03%
2020/12/18	26	34.15	26	34.53	34.10	0	3,419	0.00%
2020/12/17	4	34.75	0	0.00	34.70	4	3,358	0.12%
2020/12/16	1	34.80	0	34.80	34.95	1	3,325	0.03%
2020/12/15	2	34.10	0	0.00	34.20	2	3,237	0.06%
2020/12/14	2	34.95	4	34.83	34.90	-2	3,128	-0.07%
2020/12/11	2	34.53	7	34.47	34.60	-5	3,089	-0.16%
2020/12/10	28	34.71	13	34.72	34.80	15	2,972	0.50%
2020/12/09	3	34.15	4	34.33	34.40	-1	2,798	-0.04%
2020/12/08	7	33.44	0	0.00	33.75	7	2,700	0.26%
2020/12/07	3	33.82	13	33.81	33.90	-10	2,640	-0.38%
2020/12/04	4	33.30	6	33.43	33.40	-2	2,541	-0.08%
2020/12/03	0	0.00	2	33.10	32.90	-2	2,397	-0.08%
2020/12/02	0	0.00	4	33.10	33.15	-4	2,326	-0.17%
2020/12/01	8	32.55	0	0.00	32.60	8	2,202	0.36%
2020/11/30	0	0.00	2	32.68	32.60	-2	2,168	-0.09%
2020/11/27	0	0.00	8	32.21	32.35	-8	2,088	-0.38%
2020/11/26	6	32.45	2.2	32.50	32.40	3.8	2,030	0.19%
2020/11/25	2	31.55	0	0.00	31.60	2	1,851	0.11%
2020/11/23	6	31.35	6	31.40	31.35	0	1,739	0.00%
2020/11/20	1	31.05	0	0.00	31.10	1	1,689	0.06%
2020/11/19	15	30.95	0	0.00	31.00	15	1,689	0.89%
2020/11/18	1	30.80	1	31.00	31.00	0	1,681	0.00%
2020/11/17	3	30.93	1	31.15	30.95	2	1,668	0.12%
2020/11/16	24	30.95	6	31.05	31.05	18	1,704	1.06%
2020/11/13	7	30.66	2	30.60	30.70	5	1,684	0.30%
2020/11/12	0	0.00	1	30.50	30.55	-1	1,671	-0.06%
2020/11/10	0.2	30.10	0	0.00	30.10	0.2	1,626	0.01%
2020/11/06	0	0.00	4	30.29	30.30	-4	1,619	-0.25%
2020/11/03	0	0.00	2	30.15	30.20	-2	1,706	-0.12%
2020/11/02	0.1	30.40	0	0.00	30.15	0.1	1,707	0.01%
2020/10/30	3	30.35	0	0.00	30.30	3	1,697	0.18%
2020/10/26	2	29.70	0	0.00	30.00	2	1,604	0.12%
2020/10/23	10	29.65	0	0.00	29.55	10	1,564	0.64%
2020/10/21	0	0.00	1	29.40	29.40	-1	1,634	-0.06%
2020/10/13	0	0.00	4	29.89	29.90	-4	1,778	-0.22%
2020/10/05	1	29.30	0	0.00	29.15	1	1,885	0.05%
2020/09/25	4	29.10	6	29.04	29.05	-2	2,164	-0.09%
2020/09/24	0	0.00	18	29.10	29.05	-18	2,234	-0.81%
2020/09/21	1	29.50	0	0.00	29.50	1	2,272	0.04%
2020/09/10	3	29.70	0	0.00	29.65	3	2,676	0.11%
2020/09/08	0	0.00	2	29.85	29.90	-2	2,741	-0.07%
2020/09/04	3	29.97	0	0.00	30.00	3	2,820	0.11%
2020/09/02	1	30.05	0	0.00	30.00	1	2,910	0.03%
2020/08/28	0	0.00	5	29.64	29.70	-5	3,216	-0.16%
2020/08/27	1	29.70	0	0.00	29.75	1	3,276	0.03%
2020/08/26	1	29.90	0	0.00	29.85	1	3,351	0.03%
2020/08/24	10	29.70	4	29.60	29.75	6	3,412	0.18%
2020/08/20	1	29.60	0	0.00	29.25	1	3,487	0.03%
2020/08/19	2	29.95	9	29.93	29.90	-7	3,465	-0.20%
2020/08/17	1	30.35	0	0.00	30.45	1	3,600	0.03%
2020/08/14	0	0.00	7	30.21	30.30	-7	3,672	-0.19%
2020/08/12	10	30.05	0	0.00	30.15	10	3,749	0.27%
2020/08/07	2	30.20	0	0.00	30.40	2	3,907	0.05%
2020/08/04	1	29.75	0	0.00	29.75	1	4,017	0.02%
2020/08/03	0	0.00	3	29.80	29.80	-3	4,123	-0.07%
2020/07/30	3	29.75	0	0.00	29.75	3	4,195	0.07%
2020/07/29	1	29.25	0	0.00	29.30	1	4,239	0.02%
2020/07/27	2	29.50	0	0.00	29.35	2	4,399	0.05%
2020/07/22	2	30.00	0	0.00	30.10	2	4,754	0.04%
2020/07/15	1	30.15	0	0.00	30.00	1	5,486	0.02%
2020/07/14	0	0.00	1	30.05	30.05	-1	5,622	-0.02%
2020/07/10	1	30.15	0	0.00	30.20	1	5,923	0.02%
2020/07/09	19	30.99	0	0.00	30.85	19	6,006	0.32%
2020/07/08	3	30.60	0	0.00	30.60	3	6,067	0.05%
2020/07/07	8	30.68	18	30.72	30.55	-10	6,140	-0.16%
2020/07/06	4	30.93	8	30.88	30.75	-4	6,167	-0.06%
2020/07/03	7	30.55	0.1	30.80	30.80	6.9	6,181	0.11%
2020/07/02	2	30.20	0.3	30.15	30.15	1.7	6,161	0.03%
2020/06/22	0	0.00	1	29.95	30.00	-1	6,242	-0.02%
2020/06/19	2	29.50	0	0.00	29.60	2	6,262	0.03%
2020/06/18	3.1	29.44	0	0.00	29.45	3.1	6,153	0.05%
2020/06/17	10	29.83	0	0.00	29.80	10	6,076	0.16%
2020/06/12	0	0.00	13	29.40	29.85	-13	6,229	-0.21%
2020/06/10	2	30.55	1	30.55	30.70	1	6,292	0.02%
2020/06/09	13	30.60	3	30.75	30.65	10	6,386	0.16%
2020/06/08	2	30.90	5	31.25	30.95	-3	6,409	-0.05%
2020/06/05	3	31.25	0	0.00	31.35	3	6,387	0.05%
2020/06/04	8	30.11	0	0.00	30.20	8	6,262	0.13%
2020/06/03	1	30.20	0	0.00	30.15	1	6,298	0.02%
2020/06/01	0.2	29.95	1	29.90	29.95	-0.8	6,431	-0.01%
2020/05/29	2	29.50	0	0.00	29.50	2	6,410	0.03%
2020/05/28	1	29.95	0	0.00	29.70	1	6,371	0.02%
2020/05/25	1	29.90	0	0.00	29.95	1	6,292	0.02%
2020/05/22	3.2	29.86	0	0.00	29.65	3.2	6,272	0.05%
2020/05/20	0	0.00	2	30.55	30.65	-2	6,054	-0.03%
2020/05/19	3	30.37	0	0.00	30.25	3	6,034	0.05%
2020/05/15	0	0.00	5	31.19	30.70	-5	5,998	-0.08%
2020/05/13	3	32.48	0	0.00	32.40	3	5,884	0.05%
2020/05/12	0	0.00	10	32.58	32.80	-10	5,851	-0.17%
2020/05/08	2	32.00	1	31.90	31.90	1	5,762	0.02%
2020/05/07	2	32.53	0	0.00	32.45	2	5,676	0.04%
2020/05/06	3	32.52	0.6	32.50	32.40	2.4	5,663	0.04%
2020/05/05	2.5	32.59	0	0.00	32.65	2.5	5,648	0.04%
2020/05/04	5	32.89	10	32.75	32.80	-5	5,626	-0.09%
2020/04/30	1	33.65	12	33.60	33.70	-11	5,580	-0.20%
2020/04/29	16	34.16	0	0.00	34.20	16	5,545	0.29%
2020/04/28	13	33.88	9	33.98	34.10	4	5,516	0.07%
2020/04/27	0	32.45	4	32.35	32.30	-4	5,336	-0.07%
2020/04/24	6	31.95	1	32.45	31.85	5	5,273	0.09%
2020/04/23	2	32.35	4	32.15	32.15	-2	5,168	-0.04%
2020/04/22	0	0.00	1	34.72	34.95	-1	4,997	-0.02%
2020/04/21	2	35.53	42	34.96	35.00	-40	4,864	-0.82%
2020/04/20	6	35.18	2	35.25	35.35	4	4,729	0.08%
2020/04/17	2	35.73	3	35.18	34.95	-1	4,768	-0.02%
2020/04/16	1	35.55	7	35.12	35.20	-6	4,690	-0.13%
2020/04/15	0	0.00	2	34.20	34.45	-2	4,536	-0.04%
2020/04/14	1	33.90	1	33.61	33.90	0	4,471	0.00%
2020/04/13	4	33.26	4	33.35	33.30	0	4,367	0.00%
2020/04/10	1	32.60	6	32.69	32.80	-5	4,260	-0.12%
2020/04/09	1	32.15	15	32.46	32.15	-14	4,234	-0.33%
2020/04/08	1	31.85	6	31.84	32.00	-5	4,155	-0.12%
2020/04/07	6	30.93	2	31.05	31.20	4	4,046	0.10%
2020/04/06	2	30.38	5	30.35	30.55	-3	3,975	-0.08%
2020/04/01	5	30.30	0	0.00	30.45	5	3,919	0.13%
2020/03/31	4	30.13	1	30.30	30.30	3	3,885	0.08%
2020/03/30	2.1	29.20	2	29.80	29.90	0.1	3,840	0.00%
2020/03/27	17.1	29.74	2	29.55	29.40	15.1	3,813	0.40%
2020/03/25	3	29.35	2	29.30	29.00	1	3,727	0.03%
2020/03/24	3	28.55	0	0.00	28.40	3	3,680	0.08%
2020/03/20	3	28.33	1	28.17	28.40	2	3,721	0.05%
2020/03/19	1.1	28.44	0	0.00	26.70	1.1	3,643	0.03%
2020/03/18	0.1	29.90	3	29.60	29.50	-3	3,535	-0.08%
2020/03/17	1.1	30.40	0	0.00	30.10	1.1	3,469	0.03%
2020/03/16	2	31.13	2	31.80	31.20	0	3,385	0.00%
2020/03/13	3	30.72	1	30.05	31.45	2	3,305	0.06%
2020/03/11	1	32.20	2	32.48	32.10	-1	3,074	-0.03%
2020/03/10	0	0.00	1.1	31.93	32.25	-1.1	3,001	-0.04%
2020/03/09	3	31.50	0	0.00	31.35	3	2,931	0.10%
2020/03/06	4	32.56	2.1	32.55	32.65	2	2,859	0.07%
2020/03/05	5	31.60	3	31.87	32.00	2	2,628	0.08%
2020/03/02	1	30.80	0	0.00	30.70	1	2,564	0.04%
2020/02/27	3	31.12	0	0.00	31.15	3	2,552	0.12%
2020/02/25	0	0.00	2	32.00	32.05	-2	2,509	-0.08%
2020/02/20	0	0.00	1.1	32.10	32.05	-1.1	2,472	-0.04%
2020/02/19	0	0.00	12	32.23	32.05	-12	2,476	-0.48%
2020/02/18	0	0.00	1	32.05	31.70	-1	2,433	-0.04%
2020/02/17	5	32.00	1	32.10	32.10	4	2,500	0.16%
2020/02/14	0	0.00	1	32.05	32.05	-1	2,553	-0.04%
2020/02/13	1	31.65	1	31.80	31.50	0	2,495	0.00%
2020/02/12	0	0.00	1	31.55	31.55	-1	2,467	-0.04%
2020/02/11	0	0.00	1	31.05	31.05	-1	2,449	-0.04%
2020/02/10	3	30.72	2	30.68	30.65	1	2,437	0.04%
2020/02/07	3	31.70	9.1	31.36	31.05	-6.1	2,413	-0.25%
2020/02/06	1	31.75	4.1	31.84	31.70	-3.1	2,371	-0.13%
2020/02/05	2	31.93	0.2	32.10	31.80	1.8	2,342	0.08%
2020/02/03	16	31.79	2	32.15	32.05	14	2,265	0.62%
2020/01/31	2	32.00	1.2	32.72	32.70	0.8	2,152	0.04%
2020/01/30	1	30.60	0	0.00	30.65	1	2,032	0.05%
2020/01/20	28	32.42	1.5	32.37	32.30	26.5	1,955	1.36%
2020/01/17	0	0.00	0.4	32.30	32.30	-0.4	1,916	-0.02%
2020/01/16	0	0.00	15	32.05	32.20	-15	1,892	-0.79%
2020/01/15	0	0.00	2	31.90	31.80	-2	1,854	-0.11%
2020/01/14	1	32.10	11	32.20	32.30	-10	1,826	-0.55%
2020/01/13	2	32.15	0	0.00	32.05	2	1,766	0.11%
2020/01/10	0	0.00	4	31.70	31.75	-4	1,607	-0.25%
2020/01/09	4	31.45	0	0.00	31.15	4	1,515	0.26%
2020/01/08	6	31.11	0	0.00	31.15	6	1,452	0.41%
2020/01/07	1	31.00	3	30.95	30.90	-2	1,400	-0.14%
2020/01/06	1	30.40	2	30.85	30.75	-1	1,373	-0.07%
2020/01/03	1	30.50	4	31.05	30.55	-3	1,354	-0.22%
2019/12/30	1	30.10	0	0.00	30.15	1	1,429	0.07%
2019/12/26	0.2	30.10	0.1	30.10	30.10	0.1	1,525	0.01%
2019/12/20	1	30.15	0	0.00	30.25	1	1,521	0.07%
2019/12/18	1.8	30.24	1	30.05	30.30	0.8	1,499	0.05%
2019/12/17	0.2	30.00	0	0.00	29.80	0.2	1,421	0.01%
2019/12/16	0.2	29.90	0	0.00	29.60	0.2	1,382	0.01%
2019/12/09	0	0.00	1	29.60	29.30	-1	1,469	-0.07%
2019/12/06	0.2	29.45	0	0.00	29.45	0.2	1,473	0.01%
2019/11/28	0	0.00	11	30.00	29.90	-11	1,474	-0.75%
2019/11/27	0	0.00	2	30.10	30.05	-2	1,486	-0.13%
2019/11/21	0.1	29.85	6	29.76	29.85	-5.9	1,459	-0.40%
2019/11/20	1.2	29.83	0	0.00	29.90	1.2	1,464	0.08%
2019/11/18	1	30.00	0	0.00	30.00	1	1,524	0.07%
2019/11/06	0	0.00	1	29.05	29.00	-1	1,489	-0.07%
2019/11/05	5	29.10	0	0.00	29.10	5	1,498	0.33%
2019/10/31	3	29.13	0	0.00	29.05	3	1,530	0.20%
2019/10/29	0	0.00	2	29.25	29.25	-2	1,550	-0.13%
2019/10/22	1	29.50	0	0.00	29.55	1	1,697	0.06%
2019/10/21	1	29.45	0	0.00	29.45	1	1,741	0.06%
2019/10/18	1	29.05	0	0.00	29.60	1	1,885	0.05%
2019/10/16	2	28.90	0	0.00	28.80	2	2,108	0.09%
2019/10/15	0	0.00	2	28.80	28.75	-2	2,177	-0.09%
2019/10/09	2	29.20	1	29.20	29.05	1	2,321	0.04%
2019/10/08	0	0.00	105	29.87	29.60	-105	2,375	-4.42%	大賣/鉅額交易
2019/10/07	7	30.56	0	0.00	30.40	7	2,407	0.29%
2019/10/03	0	0.00	1	30.10	30.15	-1	2,407	-0.04%
2019/10/02	1	29.70	0	0.00	29.80	1	2,413	0.04%
2019/09/11	0	0.00	2	29.40	29.15	-2	2,509	-0.08%
2019/09/10	2	28.85	0	0.00	28.95	2	2,450	0.08%
2019/08/28	1	28.50	0	0.00	28.30	1	2,614	0.04%
2019/08/22	0	0.00	11	28.93	28.90	-11	2,698	-0.41%
2019/08/21	12	29.00	0	0.00	28.90	12	2,704	0.44%
2019/08/15	4	28.25	4	28.30	28.25	0	2,618	0.00%
2019/08/12	0	0.00	1	27.80	27.70	-1	2,534	-0.04%
2019/08/06	1	27.30	0	0.00	27.10	1	2,544	0.04%
2019/07/25	1	27.85	2	27.63	28.15	-1	2,537	-0.04%
2019/07/24	1	27.95	3	27.95	27.85	-2	2,508	-0.08%
2019/07/23	4	28.55	0	0.00	28.35	4	2,458	0.16%
2019/07/22	2	29.00	0	0.00	28.70	2	2,423	0.08%
2019/07/19	0	0.00	6	31.90	31.90	-6	2,284	-0.26%
2019/07/18	16	32.18	0	0.00	31.85	16	2,149	0.74%
2019/07/17	0.1	32.20	0	0.00	32.20	0.1	2,049	0.00%
2019/07/16	2	32.70	2	32.75	32.35	0	1,984	0.00%
2019/07/15	89	32.80	4	33.10	32.80	85	1,896	4.48%
2019/07/12	4	33.15	0	0.00	33.00	4	1,835	0.22%
2019/07/11	2	32.90	3	32.90	32.90	-1	1,780	-0.06%
2019/07/10	1	32.55	27	32.50	32.55	-26	1,741	-1.49%
2019/07/09	1	32.15	0	0.00	32.15	1	1,710	0.06%
2019/07/08	10	31.98	2	31.80	31.85	8	1,686	0.47%
2019/07/03	0	0.00	5	32.10	32.05	-5	1,917	-0.26%
2019/07/02	1	31.90	0	0.00	31.90	1	1,897	0.05%
2019/07/01	12	31.76	0	0.00	31.80	12	1,903	0.63%
2019/06/28	1	31.50	4	31.55	31.55	-3	1,874	-0.16%
2019/06/27	0	0.00	1	31.55	31.55	-1	1,892	-0.05%
2019/06/25	0	0.00	3	31.50	31.40	-3	1,910	-0.16%
2019/06/19	0	0.00	1	31.40	31.30	-1	2,001	-0.05%
2019/06/17	1	31.25	0	0.00	31.35	1	2,048	0.05%
2019/06/13	0	0.00	6	31.00	31.20	-6	2,120	-0.28%
2019/06/10	0	0.00	3	30.15	30.20	-3	2,288	-0.13%
2019/06/03	0	0.00	1	31.30	31.20	-1	2,374	-0.04%
2019/05/20	0.1	30.10	0	0.00	29.90	0.1	2,366	0.00%
2019/05/14	0.2	29.85	0	0.00	29.75	0.2	2,401	0.01%
2019/05/13	7	29.50	1	29.40	29.40	6	2,399	0.25%
2019/05/10	2	30.10	0	0.00	29.95	2	2,435	0.08%
2019/05/03	0	0.00	0	31.20	31.00	0	2,396	0.00%
2019/04/30	0.1	31.00	0	0.00	30.80	0.1	2,392	0.00%
2019/04/29	0	0.00	1	30.90	30.80	-1	2,402	-0.04%
2019/04/26	5	31.15	0	0.00	31.15	5	2,396	0.21%
2019/04/24	0.2	31.35	0	0.00	31.35	0.2	2,402	0.01%
2019/04/19	4	31.25	1	31.25	31.35	3	2,411	0.12%
2019/04/17	0.1	31.50	0	0.00	31.55	0.1	2,414	0.00%
2019/04/15	15	31.55	0	0.00	31.35	15	2,359	0.64%
2019/04/12	10	31.63	0	0.00	31.60	10	2,334	0.43%
2019/04/11	4	31.96	11	31.87	32.00	-7	2,301	-0.30%
2019/04/10	7	31.63	0	0.00	31.70	7	2,097	0.33%
2019/04/03	1	31.40	5	31.33	31.45	-4	1,959	-0.20%
2019/04/02	5	31.45	0	0.00	31.45	5	1,937	0.26%
2019/04/01	0	31.50	0	0.00	31.45	0	1,925	0.00%
2019/03/29	0	0.00	1	31.20	31.40	-1	1,894	-0.05%
2019/03/27	1	31.30	0	0.00	31.30	1	1,866	0.05%
2019/03/26	11	31.23	0	0.00	31.25	11	1,853	0.59%
2019/03/20	1	30.80	0	0.00	30.45	1	1,717	0.06%
2019/03/18	1.1	30.56	3	30.70	30.65	-1.9	1,637	-0.12%
2019/03/15	2	30.13	0	0.00	30.25	2	1,583	0.13%
2019/03/14	1	29.75	0	0.00	29.60	1	1,507	0.07%
2019/03/13	1	29.55	25	29.70	29.50	-24	1,496	-1.60%
2019/03/12	1	29.85	0	0.00	29.90	1	1,430	0.07%
2019/03/11	21	28.80	0	0.00	29.00	21	1,363	1.54%
2019/03/08	7	28.99	8	29.10	29.10	-1	1,362	-0.07%
2019/03/06	0	0.00	8	30.15	30.15	-8	1,313	-0.61%
2019/03/05	1	30.15	0	0.00	30.15	1	1,310	0.08%
2019/03/04	9	30.19	0	0.00	30.20	9	1,315	0.68%
2019/02/27	1	29.55	3	29.85	30.00	-2	1,303	-0.15%
2019/02/26	1	30.00	20	29.95	29.90	-19	1,293	-1.47%
2019/02/21	0	0.00	9	29.50	29.60	-9	1,240	-0.73%
2019/02/15	0	0.00	1	29.40	29.20	-1	1,255	-0.08%
2019/02/14	0	0.00	20	29.60	29.70	-20	1,271	-1.57%
2019/02/12	2	29.85	0	0.00	29.80	2	1,298	0.15%
2019/01/22	1	28.60	0	0.00	28.75	1	1,439	0.07%
2018/12/22	0	0.00	10	27.25	27.10	-10	1,777	-0.56%
2018/12/20	0	0.00	36	27.20	27.25	-36	1,785	-2.02%
2018/12/19	1	27.50	0	0.00	27.55	1	1,784	0.06%
2018/12/07	1	28.50	0	0.00	28.45	1	1,897	0.05%
2018/12/05	1	29.70	0	0.00	29.75	1	1,882	0.05%
2018/11/30	1	29.90	0	0.00	29.95	1	2,026	0.05%
2018/11/26	0	0.00	3	28.80	28.90	-3	2,007	-0.15%
2018/11/23	0	0.00	2	28.80	28.80	-2	2,017	-0.10%
2018/11/19	0	0.00	1	29.30	29.40	-1	2,109	-0.05%
2018/11/13	0	0.00	6	28.66	29.15	-6	2,243	-0.27%
2018/11/12	6	29.10	0	0.00	29.10	6	2,282	0.26%
2018/11/07	0	0.00	3	28.40	28.65	-3	2,350	-0.13%
2018/11/06	0	0.00	4	28.15	28.00	-4	2,426	-0.16%
2018/11/05	1	28.45	0	0.00	28.80	1	2,513	0.04%
2018/11/02	0	0.00	1	27.90	28.25	-1	2,863	-0.03%
2018/10/30	0	0.00	2	25.10	25.20	-2	3,339	-0.06%
2018/10/29	1	25.25	0	0.00	25.20	1	3,446	0.03%
2018/10/26	0.1	25.90	0	0.00	25.70	0.1	3,489	0.00%
2018/10/24	1	26.65	0	0.00	26.40	1	3,555	0.03%
2018/10/19	0	0.00	1	27.70	28.20	-1	3,550	-0.03%
2018/10/17	4	28.46	0	0.00	28.15	4	3,626	0.11%
2018/10/15	0	0.00	1	28.10	28.20	-1	3,820	-0.03%
2018/10/12	6	27.61	0	0.00	28.20	6	3,901	0.15%
2018/10/11	2	27.65	31	27.45	27.20	-29	4,065	-0.71%
2018/10/02	0	0.00	1	30.30	30.10	-1	5,108	-0.02%
2018/09/18	2	30.00	0	0.00	30.00	2	5,638	0.04%
2018/09/17	3	30.15	0	0.00	30.25	3	5,655	0.05%
2018/09/11	0	0.00	4	29.18	29.20	-4	5,744	-0.07%
2018/09/10	1	28.80	0	0.00	28.75	1	5,834	0.02%
2018/09/07	3	30.35	3	30.30	29.80	0	5,964	0.00%
2018/09/06	3	30.30	0	0.00	30.25	3	5,992	0.05%
2018/09/05	1	31.20	0	0.00	31.05	1	6,064	0.02%
2018/09/04	36	31.05	0	0.00	31.20	36	6,185	0.58%
2018/08/30	1	31.40	0	0.00	31.55	1	6,346	0.02%
2018/08/28	0	0.00	5	31.10	31.30	-5	6,421	-0.08%
2018/08/27	4	30.70	0	0.00	30.70	4	6,407	0.06%
2018/08/20	6	30.25	2	30.05	30.05	4	6,568	0.06%
2018/08/17	1	30.85	0	0.00	30.85	1	6,561	0.02%
2018/08/13	0	0.00	5	31.90	31.85	-5	6,799	-0.07%
2018/08/10	30	32.70	2	32.83	32.85	28	6,732	0.42%
2018/08/09	11	32.30	1	32.30	32.25	10	6,717	0.15%
2018/08/08	8	35.11	5	34.95	34.95	3	6,375	0.05%
2018/08/07	2	35.30	30	35.00	35.25	-28	6,099	-0.46%
2018/08/06	1	35.35	0	0.00	35.25	1	6,028	0.02%
2018/08/03	0	0.00	3	35.05	35.15	-3	6,005	-0.05%
2018/08/02	1	34.80	0	0.00	34.75	1	6,118	0.02%
2018/07/30	0	0.00	0.2	34.55	34.45	-0.2	6,196	0.00%
2018/07/27	10	34.52	9	34.65	34.50	1	6,171	0.02%
2018/07/25	11	34.60	11	34.40	34.70	0	6,156	0.00%
2018/07/24	1	34.55	5	34.10	34.55	-4	6,137	-0.07%
2018/07/23	0	0.00	2	34.20	34.15	-2	6,120	-0.03%
2018/07/20	1	34.75	1	34.90	34.70	0	6,010	0.00%
2018/07/19	8	35.31	7	35.17	35.20	1	5,960	0.02%
2018/07/18	2	36.53	8	35.81	35.50	-6	5,928	-0.10%
2018/07/17	17.2	37.35	30	37.18	36.60	-12.8	5,762	-0.22%
2018/07/16	7	36.24	17	35.58	36.60	-10	5,339	-0.19%
2018/07/13	6	34.52	0	0.00	34.55	6	4,786	0.13%
2018/07/12	1	34.10	0	0.00	34.45	1	4,748	0.02%
2018/07/11	1	34.00	1	34.00	34.15	0	4,743	0.00%
2018/07/09	0	0.00	1	34.10	33.85	-1	4,843	-0.02%
2018/07/05	0	0.00	10	34.75	34.10	-10	4,768	-0.21%
2018/06/28	0	0.00	2	33.80	33.80	-2	4,792	-0.04%
2018/06/27	0	0.00	0	34.00	33.90	0	4,847	0.00%
2018/06/26	2	33.45	2	33.65	33.90	0	4,891	0.00%
2018/06/25	0	0.00	2	34.45	34.35	-2	4,966	-0.04%
2018/06/21	0	0.00	1	34.60	34.50	-1	5,102	-0.02%
2018/06/20	8	34.21	0	0.00	34.30	8	5,211	0.15%
2018/06/19	2	33.65	3	33.97	33.95	-1	5,243	-0.02%
2018/06/15	15	35.18	70.1	34.81	34.45	-55.1	5,246	-1.05%
2018/06/13	0.5	34.45	7	34.56	34.45	-6.5	5,513	-0.12%
2018/06/12	0	0.00	5	34.06	34.05	-5	5,732	-0.09%
2018/06/08	1	33.55	0	0.00	33.55	1	5,924	0.02%
2018/06/06	30	33.35	3	33.40	33.40	27	6,089	0.44%
2018/06/05	8	33.45	0	0.00	33.55	8	6,100	0.13%
2018/06/04	30.1	33.20	0	0.00	33.30	30.1	6,065	0.50%
2018/06/01	1	33.10	1	33.00	33.15	0	6,206	0.00%
2018/05/31	10	33.15	6	33.35	33.25	4	6,201	0.06%
2018/05/24	1	33.60	1	33.50	33.50	0	6,061	0.00%
2018/05/23	1	33.90	1	33.85	33.90	0	6,042	0.00%
2018/05/22	3	34.57	1	34.35	34.30	2	6,002	0.03%
2018/05/21	0	0.00	16	33.80	34.15	-16	5,877	-0.27%
2018/05/18	0	0.00	3	33.48	33.40	-3	5,764	-0.05%
2018/05/17	43	33.94	69	33.73	33.70	-26	5,793	-0.45%
2018/05/16	28	33.41	49	33.09	33.05	-21	5,779	-0.36%
2018/05/15	1	32.85	5	33.08	33.00	-4	5,915	-0.07%
2018/05/14	1	33.35	5	33.34	33.50	-4	5,932	-0.07%
2018/05/11	20	33.60	7	33.74	33.70	13	5,881	0.22%
2018/05/10	9	33.77	11	33.74	33.55	-2	5,847	-0.03%
2018/05/09	9	32.98	229	32.97	33.00	-220	5,625	-3.91%	大賣/鉅額交易
2018/05/08	31	32.21	1	32.50	32.15	30	5,456	0.55%
2018/05/07	1	32.15	2	32.15	32.00	-1	5,402	-0.02%
2018/05/04	0	0.00	2	32.15	32.00	-2	5,384	-0.04%
2018/05/03	1	31.80	0	0.00	31.95	1	5,365	0.02%
2018/05/02	0	0.00	1	32.15	31.85	-1	5,367	-0.02%
2018/04/27	2	31.58	2	31.75	31.60	0	5,326	0.00%
2018/04/26	1	31.00	36	31.01	30.95	-35	5,311	-0.66%
2018/04/25	4	31.06	1	30.95	31.35	3	5,306	0.06%
2018/04/24	9	31.32	12	31.42	31.40	-3	5,305	-0.06%
2018/04/23	10	32.00	9	31.96	32.00	1	5,305	0.02%
2018/04/20	1	31.70	0	0.00	31.75	1	5,285	0.02%
2018/04/19	34	31.65	0	0.00	31.75	34	5,284	0.64%
2018/04/18	5	31.78	1	31.80	31.70	4	5,286	0.08%
2018/04/17	0	0.00	2	32.00	31.85	-2	5,269	-0.04%
2018/04/16	6	31.55	0	0.00	31.55	6	5,253	0.11%
2018/04/13	3	31.95	1	32.70	31.95	2	5,233	0.04%
2018/04/12	2.1	32.63	10	32.60	32.65	-7.9	5,350	-0.15%
2018/04/10	14	32.71	1	32.55	32.40	13	5,303	0.25%
2018/04/09	0	0.00	3	32.22	32.15	-3	5,142	-0.06%
2018/04/03	1	32.00	30	32.05	32.05	-29	5,113	-0.57%
2018/03/31	11	31.95	1	32.05	31.95	10	5,059	0.20%
2018/03/30	31	31.90	11	31.96	31.90	20	5,051	0.40%
2018/03/29	1	31.95	3	32.00	31.85	-2	5,005	-0.04%
2018/03/28	11	31.85	1	32.10	31.75	10	5,058	0.20%
2018/03/27	31	31.75	1	32.05	31.65	30	5,066	0.59%
2018/03/26	1	31.90	0	0.00	31.70	1	5,282	0.02%
2018/03/23	0.1	31.75	1	31.50	31.75	-1	5,348	-0.02%
2018/03/22	3	31.75	0	0.00	31.30	3	5,213	0.06%
2018/03/21	6	31.97	0	0.00	31.80	6	5,155	0.12%
2018/03/20	2	31.43	1	31.80	31.80	1	5,128	0.02%
2018/03/19	13	31.83	9	32.04	31.45	4	5,051	0.08%
2018/03/16	0	0.00	31	30.95	31.30	-31	4,629	-0.67%
2018/03/15	0	0.00	41	30.35	30.70	-41	4,303	-0.95%
2018/03/14	32	30.70	1	30.80	30.30	31	4,206	0.74%
2018/03/13	1	30.10	2	30.18	30.35	-1	4,003	-0.02%
2018/03/12	1	29.20	0	0.00	29.35	1	3,788	0.03%
2018/03/08	0	0.00	5	29.05	29.00	-5	3,778	-0.13%
2018/03/07	4	28.88	3	29.12	28.75	1	3,778	0.03%
2018/03/02	2	27.80	0	0.00	28.00	2	3,831	0.05%
2018/02/27	1	28.00	1	27.70	27.70	0	3,971	0.00%
2018/02/26	3	27.83	1	27.80	27.85	2	4,217	0.05%
2018/02/22	1	26.40	0	0.00	26.70	1	4,301	0.02%
2018/02/21	1	26.65	2	26.50	26.55	-1	4,338	-0.02%
2018/02/12	10	25.80	0	0.00	25.90	10	4,359	0.23%
2018/02/08	0	0.00	2	25.50	25.60	-2	4,376	-0.05%
2018/02/07	10	26.20	0	0.00	26.15	10	4,319	0.23%
2018/02/06	11	26.55	0	0.00	27.45	11	4,217	0.26%
2018/02/02	2	29.10	0	0.00	29.10	2	4,275	0.05%
2018/02/01	0	0.00	1	29.00	29.00	-1	4,318	-0.02%
2018/01/26	0	0.00	3	28.70	28.70	-3	4,743	-0.06%
2018/01/25	11	28.72	0	0.00	28.75	11	4,845	0.23%
2018/01/22	0	28.95	0	0.00	28.85	0	5,289	0.00%
2018/01/17	3	28.82	1	29.20	28.90	2	5,670	0.04%
2018/01/15	2	28.50	2	28.60	28.60	0	6,158	0.00%
2018/01/08	3	28.15	10	28.25	28.05	-7	7,961	-0.09%
2018/01/05	30.3	30.00	0	0.00	30.05	30.3	7,849	0.39%
2018/01/04	8	30.08	0	0.00	30.10	8	8,020	0.10%
2018/01/03	1	30.20	2	30.15	30.15	-1	8,070	-0.01%