至上 (8112)-統一-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
64.2
漲跌
▲1.0
漲幅
+1.58%
成交量
1,854張
產業
上市電子通路類股
873人加入追蹤

立即追蹤
本地時間:13:30

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－統一-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

統一-嘉義券商分點個股進出
統一-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
2024/11/21	1	63.40	0	0.00	64.20	1	2,646	0.04%
2024/11/19	0	0.00	1	63.50	63.70	-1	2,658	-0.04%
2024/11/15	0	0.00	1	63.30	64.00	-1	2,685	-0.04%
2024/11/14	5	63.10	1	62.80	62.70	4	2,678	0.15%
2024/11/11	0	0.00	2	63.60	63.60	-2	2,710	-0.07%
2024/11/08	2	64.70	1	65.80	64.50	1	2,690	0.04%
2024/11/07	1	65.30	0	0.00	65.40	1	2,678	0.04%
2024/11/05	1	67.20	0	0.00	66.80	1	2,731	0.04%
2024/10/30	1	66.10	0	0.00	66.10	1	3,064	0.03%
2024/10/23	0	0.00	3	68.60	68.60	-3	3,363	-0.09%
2024/10/22	0	0.00	4	68.00	68.30	-4	3,398	-0.12%
2024/10/18	0	0.00	2	67.90	68.10	-2	3,506	-0.06%
2024/10/16	0	69.10	1	68.30	69.50	-1	3,672	-0.03%
2024/10/15	1	69.30	2	69.05	69.10	-1	3,730	-0.03%
2024/10/11	0	0.00	1	68.60	68.60	-1	3,810	-0.03%
2024/10/09	9	68.67	8	68.26	67.80	1	3,824	0.03%
2024/10/08	4	68.08	1	68.60	68.80	3	3,820	0.08%
2024/09/27	0	0.00	1	67.20	66.80	-1	4,382	-0.02%
2024/09/25	2	66.50	0.1	67.00	66.40	1.9	4,754	0.04%
2024/09/23	1	66.00	0	0.00	65.70	1	5,296	0.02%
2024/09/11	0	65.80	0	0.00	65.30	0	5,867	0.00%
2024/09/09	1	68.40	0	0.00	68.10	1	5,907	0.02%
2024/09/06	1	68.50	0	0.00	68.40	1	5,951	0.02%
2024/09/05	1	70.20	0	0.00	69.40	1	6,084	0.02%
2024/09/03	0	0.00	1	74.20	73.40	-1	6,463	-0.02%
2024/09/02	1	75.30	1	74.70	74.20	0	6,754	0.00%
2024/08/30	2	75.50	2	75.20	75.00	0	6,930	0.00%
2024/08/15	0	0.00	1	75.30	74.60	-1	8,599	-0.01%
2024/08/13	1	74.60	0	0.00	74.50	1	8,808	0.01%
2024/08/12	1	73.70	0	0.00	74.40	1	9,020	0.01%
2024/08/08	1	73.80	1	73.60	73.10	0	9,495	0.00%
2024/08/07	1	73.70	1	74.70	75.00	0	9,799	0.00%
2024/08/06	1	68.10	1	71.30	72.50	0	10,595	0.00%
2024/08/05	1	71.00	3	71.07	71.00	-2	10,870	-0.02%
2024/07/31	2	76.70	3	76.87	77.70	-1	11,553	-0.01%
2024/07/30	0	0.00	1	76.10	77.20	-1	11,983	-0.01%
2024/07/26	0	79.00	0	0.00	79.30	0	12,306	0.00%
2024/07/19	1	80.70	0	0.00	80.30	1	12,433	0.01%
2024/07/18	1	81.60	2	80.50	82.30	-1	12,553	-0.01%
2024/07/17	1	82.10	0	0.00	81.40	1	12,522	0.01%
2024/07/16	5	82.48	0	0.00	82.80	5	12,537	0.04%
2024/07/15	0	0.00	1	82.90	82.90	-1	12,667	-0.01%
2024/07/12	2	82.55	1.5	81.43	82.70	0.5	12,693	0.00%
2024/07/11	0	0.00	1	82.20	82.00	-1	12,760	-0.01%
2024/07/09	2	81.80	6	82.12	83.10	-4	13,129	-0.03%
2024/07/08	5	81.40	0	0.00	81.40	5	13,416	0.04%
2024/07/05	1	82.70	1	82.00	82.40	0	13,653	0.00%
2024/07/04	0.1	79.70	2.1	79.90	80.40	-2	13,794	-0.01%
2024/07/03	1	79.70	2	79.00	79.00	-1	14,371	-0.01%
2024/07/02	4	78.12	0	0.00	78.30	4	14,442	0.03%
2024/07/01	0	0.00	4	81.78	80.90	-4	14,209	-0.03%
2024/06/28	7.5	79.14	13	81.05	81.80	-5.5	14,167	-0.04%
2024/06/27	1.1	82.41	0	0.00	81.70	1.1	13,864	0.01%
2024/06/26	13.9	82.29	0	0.00	80.90	13.9	13,765	0.10%
2024/06/25	4.9	81.42	1	81.50	82.30	3.9	13,706	0.03%
2024/06/24	6	82.25	0	0.00	81.50	6	13,689	0.04%
2024/06/21	1	84.20	0	0.00	83.70	1	13,723	0.01%
2024/06/20	4	84.25	0	0.00	84.00	4	13,764	0.03%
2024/06/19	5	85.42	0	0.00	84.50	5	14,124	0.04%
2024/06/18	0	0.00	1	86.10	85.80	-1	14,572	-0.01%
2024/06/17	0	0.00	1	85.50	85.00	-1	14,736	-0.01%
2024/06/14	1	84.80	1	84.30	84.70	0	15,024	0.00%
2024/06/13	2	85.30	0	0.00	84.80	2	15,179	0.01%
2024/06/12	10	85.07	0	0.00	85.20	10	15,320	0.07%
2024/06/11	2	84.75	4	85.73	85.60	-2	15,245	-0.01%
2024/06/07	9	84.72	4	84.30	84.60	5	15,263	0.03%
2024/06/06	1	83.30	20	83.96	84.90	-19	15,510	-0.12%
2024/06/05	1	81.52	0	0.00	82.00	1	15,444	0.01%
2024/06/04	4	81.98	0	0.00	82.60	4	15,628	0.03%
2024/06/03	0	0.00	1	82.20	81.90	-1	16,115	-0.01%
2024/05/31	3	82.57	1	82.60	82.20	2	16,221	0.01%
2024/05/30	4	83.58	2	83.35	83.10	2	16,125	0.01%
2024/05/29	2	81.75	0	0.00	83.70	2	16,056	0.01%
2024/05/28	3	81.83	3.4	81.81	82.50	-0.4	15,853	0.00%
2024/05/27	15	81.10	0	0.00	81.10	15	15,896	0.09%
2024/05/24	2	81.05	0	0.00	81.00	2	15,855	0.01%
2024/05/23	4	80.73	0	0.00	81.10	4	15,841	0.03%
2024/05/22	2	84.60	0	0.00	83.40	2	15,719	0.01%
2024/05/21	2	84.85	0	0.00	84.50	2	15,663	0.01%
2024/05/20	0	0.00	2	85.35	85.20	-2	15,613	-0.01%
2024/05/17	0	0.00	1	83.90	85.30	-1	15,743	-0.01%
2024/05/16	0	0.00	3	84.30	84.60	-3	15,791	-0.02%
2024/05/15	4	83.03	5	83.06	82.70	-1	15,634	-0.01%
2024/05/14	1	80.90	2	80.30	80.20	-1	15,390	-0.01%
2024/05/13	1	80.20	6	77.90	80.20	-5	15,213	-0.03%
2024/05/10	10.1	78.99	3	81.27	79.10	7.1	14,908	0.05%
2024/05/09	6	85.65	0	0.00	85.50	6	14,073	0.04%
2024/05/08	13	94.34	11	93.20	95.00	2	13,683	0.01%
2024/05/07	6	95.68	5	95.98	96.60	1	13,434	0.01%
2024/05/06	0	0.00	1.7	95.05	95.90	-1.7	13,192	-0.01%
2024/05/03	8	95.29	9.1	95.58	93.90	-1.1	12,777	-0.01%
2024/05/02	4	91.68	2.2	92.82	93.40	1.8	12,360	0.01%
2024/04/30	0	0.00	1	89.00	88.20	-1	12,058	-0.01%
2024/04/29	6.1	87.14	5	87.66	87.80	1.1	11,962	0.01%
2024/04/26	0	0.00	11.1	84.73	85.10	-11.1	11,860	-0.09%
2024/04/24	0	0.00	1.6	85.04	85.10	-1.6	11,984	-0.01%
2024/04/23	1	82.20	4	82.10	82.10	-3	12,113	-0.02%
2024/04/22	1	81.00	3	80.27	80.80	-2	12,137	-0.02%
2024/04/19	1	81.30	0	0.00	81.90	1	12,135	0.01%
2024/04/18	1	83.40	2	84.25	83.20	-1	11,973	-0.01%
2024/04/17	0	0.00	4	84.00	84.00	-4	11,941	-0.03%
2024/04/16	4	83.88	1	82.50	82.90	3	11,834	0.03%
2024/04/15	1	83.80	1	84.30	85.90	0	11,654	0.00%
2024/04/12	1	87.30	1	87.80	86.60	0	11,465	0.00%
2024/04/11	0	0.00	4	85.20	85.20	-4	11,171	-0.04%
2024/04/10	14	83.86	6	82.70	82.10	8	10,944	0.07%
2024/04/09	5	81.76	5.1	83.09	83.50	-0.1	10,705	0.00%
2024/04/08	7	77.27	11.3	78.46	78.50	-4.3	10,139	-0.04%
2024/04/03	0	0.00	1	74.50	74.80	-1	9,939	-0.01%
2024/04/01	0	0.00	1	73.20	73.60	-1	10,070	-0.01%
2024/03/29	0	0.00	10	72.50	72.80	-10	10,095	-0.10%
2024/03/28	2	74.10	0	0.00	74.00	2	10,153	0.02%
2024/03/27	0	0.00	5	73.92	74.00	-5	10,307	-0.05%
2024/03/26	3	74.23	1	73.30	73.70	2	10,381	0.02%
2024/03/25	1.2	75.75	2	75.35	75.40	-0.8	10,358	-0.01%
2024/03/22	20	75.11	1	75.40	75.60	19	10,620	0.18%
2024/03/21	15	76.69	10.2	76.36	77.00	4.8	10,519	0.05%
2024/03/20	2	71.20	2	72.60	71.70	0	10,233	0.00%
2024/03/19	3	72.17	16.1	71.41	72.10	-13.1	10,525	-0.12%
2024/03/18	0	0.00	2.2	69.50	70.10	-2.2	10,986	-0.02%
2024/03/15	11	67.49	0.2	68.00	68.10	10.8	11,822	0.09%
2024/03/14	2	67.30	0	0.00	67.40	2	12,565	0.02%
2024/03/13	5	68.66	5	68.72	68.40	0	13,150	0.00%
2024/03/12	8	69.81	6.1	70.33	69.60	2	12,989	0.02%
2024/03/11	4	68.08	8.1	68.60	68.60	-4.1	12,537	-0.03%
2024/03/08	2	68.00	4	67.48	66.80	-2	12,335	-0.02%
2024/03/07	6	67.82	22	70.04	67.50	-16	12,051	-0.13%
2024/03/06	2	67.30	13.1	65.44	66.90	-11.1	11,467	-0.10%
2024/03/05	1	64.50	21	65.50	64.40	-20	11,470	-0.17%
2024/03/04	17	64.03	2	64.15	64.00	15	11,550	0.13%
2024/02/29	0	0.00	4.1	62.72	62.40	-4.1	11,336	-0.04%
2024/02/27	1	62.00	0	0.00	61.70	1	11,206	0.01%
2024/02/26	10	62.40	0	0.00	62.30	10	11,166	0.09%
2024/02/23	6	63.50	11	64.32	63.10	-5	11,113	-0.04%
2024/02/22	0	0.00	10	62.80	63.20	-10	11,086	-0.09%
2024/02/21	1	63.70	1	63.40	63.20	0	11,063	0.00%
2024/02/20	7	65.07	15	64.09	63.60	-8	11,038	-0.07%
2024/02/19	4	64.80	38.1	64.81	64.80	-34.1	10,812	-0.32%
2024/02/16	1	62.10	1	62.50	62.70	0	10,652	0.00%
2024/02/15	2	61.65	0	0.00	61.90	2	10,601	0.02%
2024/01/30	3	60.17	0	0.00	60.10	3	10,621	0.03%
2024/01/29	2	60.70	0	0.00	60.90	2	10,612	0.02%
2024/01/26	2	60.10	0	0.00	60.30	2	10,621	0.02%
2024/01/22	17	62.34	0	0.00	62.50	17	10,750	0.16%
2024/01/19	6	61.00	0	0.00	60.90	6	10,686	0.06%
2024/01/18	15	61.65	14	61.92	60.70	1	10,683	0.01%
2024/01/17	1.1	63.22	28	63.94	63.90	-26.9	10,517	-0.26%
2024/01/15	5	61.90	27	62.94	63.00	-22	10,200	-0.22%
2024/01/12	0	0.00	1	61.80	61.50	-1	10,128	-0.01%
2024/01/11	4	60.65	0	0.00	61.30	4	10,142	0.04%
2024/01/09	5	61.60	6	61.33	61.30	-1	10,148	-0.01%
2024/01/08	3	60.60	0	0.00	61.10	3	10,164	0.03%
2024/01/05	5	61.40	0	0.00	61.00	5	10,189	0.05%
2024/01/04	10	61.30	8.1	61.25	61.30	1.9	10,082	0.02%
2024/01/03	8	60.64	6	60.97	60.80	2	10,060	0.02%
2024/01/02	2	60.85	0	0.00	61.10	2	10,074	0.02%
2023/12/29	9	60.61	0	0.00	60.50	9	10,050	0.09%
2023/12/28	1	59.70	2	59.75	59.70	-1	10,007	-0.01%
2023/12/27	1	60.20	2	60.30	60.30	-1	10,084	-0.01%
2023/12/26	4.2	59.24	3	59.17	59.70	1.2	9,984	0.01%
2023/12/25	4	59.15	1	60.30	59.00	3	9,956	0.03%
2023/12/22	6	60.57	1	59.80	59.90	5	9,845	0.05%
2023/12/21	20	60.05	0	0.00	60.00	20	9,801	0.20%
2023/12/20	22	60.92	10	61.50	60.80	12	9,808	0.12%
2023/12/19	16	61.86	0	0.00	61.30	16	9,707	0.16%
2023/12/18	5	66.42	3	66.80	65.10	2	9,440	0.02%
2023/12/15	17	68.80	105	69.17	68.00	-88	9,308	-0.95%	大賣/
2023/12/14	119	72.39	10	71.38	71.10	109	9,309	1.17%	大買/鉅額交易
2023/12/13	6	72.02	9.1	70.68	71.50	-3.1	8,959	-0.03%
2023/12/12	44	69.16	39.1	68.73	68.90	4.9	8,387	0.06%
2023/12/11	4	66.58	9.1	66.40	68.30	-5.1	7,654	-0.07%
2023/12/08	20	58.77	25.1	60.43	62.10	-5.1	6,960	-0.07%
2023/12/07	0	0.00	2	56.60	56.50	-2	6,457	-0.03%
2023/12/06	0	0.00	2	55.95	55.80	-2	6,522	-0.03%
2023/12/04	0	0.00	3	56.40	55.90	-3	7,563	-0.04%
2023/12/01	0	0.00	1	56.10	55.90	-1	8,376	-0.01%
2023/11/30	1	56.30	5	56.40	55.90	-4	8,432	-0.05%
2023/11/29	10	55.15	0.2	55.80	55.70	9.8	8,175	0.12%
2023/11/28	0	0.00	1	53.40	53.60	-1	7,944	-0.01%
2023/11/27	1	53.20	0	0.00	53.20	1	8,023	0.01%
2023/11/24	0	0.00	1	53.30	53.20	-1	8,068	-0.01%
2023/11/21	4	54.50	0	0.00	54.40	4	8,222	0.05%
2023/11/20	1	54.10	0	0.00	54.40	1	8,278	0.01%
2023/11/16	1	53.00	2	53.00	53.50	-1	8,289	-0.01%
2023/11/14	0	0.00	1	53.70	53.60	-1	8,334	-0.01%
2023/11/13	4	53.43	3	54.00	53.20	1	8,409	0.01%
2023/11/10	4	53.60	4	53.80	53.60	0	8,459	0.00%
2023/11/09	1	54.00	0	0.00	54.10	1	8,586	0.01%
2023/11/06	1	55.10	1	55.20	55.20	0	9,309	0.00%
2023/10/30	0	0.00	1	55.20	55.40	-1	9,174	-0.01%
2023/10/25	1	55.40	0	0.00	54.90	1	9,232	0.01%
2023/10/18	0	0.00	2	52.80	52.80	-2	9,452	-0.02%
2023/10/13	2	54.55	0	0.00	54.30	2	9,581	0.02%
2023/10/06	1	55.00	0	0.00	56.00	1	9,756	0.01%
2023/10/05	1	56.80	1	56.20	55.90	0	9,667	0.00%
2023/10/04	1	56.60	0	0.00	56.40	1	9,596	0.01%
2023/09/28	0	0.00	5	55.08	55.10	-5	9,527	-0.05%
2023/09/25	1	54.40	1.1	55.47	55.30	-0.1	9,481	0.00%
2023/09/22	0	0.00	11	53.73	54.40	-11	9,348	-0.12%
2023/09/21	0	0.00	1	54.70	53.80	-1	9,299	-0.01%
2023/09/20	0	0.00	14	54.50	54.10	-14	9,202	-0.15%
2023/09/19	3	55.10	12	55.16	54.80	-9	9,020	-0.10%
2023/09/18	0	0.00	2	54.70	54.40	-2	8,707	-0.02%
2023/09/15	6	54.38	2	54.30	54.10	4	8,549	0.05%
2023/09/14	8	53.40	8	53.78	53.20	0	8,319	0.00%
2023/09/13	12	52.68	2.1	52.22	52.70	9.9	8,029	0.12%
2023/09/12	5.2	51.66	6	51.88	51.80	-0.8	7,828	-0.01%
2023/09/11	0	50.60	0	0.00	50.60	0	7,656	0.00%
2023/09/08	9	51.22	2	51.30	51.10	7	7,604	0.09%
2023/09/07	12	52.46	0	0.00	50.40	12	7,266	0.17%
2023/09/06	3	53.30	13	53.50	55.20	-10	6,606	-0.15%
2023/09/05	0	0.00	1	48.70	50.20	-1	5,774	-0.02%
2023/09/04	1.1	48.52	0	0.00	48.40	1.1	5,700	0.02%
2023/08/31	0	0.00	0	48.50	48.20	0	5,764	0.00%
2023/08/29	1	48.70	2	49.35	49.20	-1	5,728	-0.02%
2023/08/28	0	0.00	1	49.95	49.25	-1	5,701	-0.02%
2023/08/25	2	49.85	0	0.00	49.85	2	5,664	0.04%
2023/08/24	1	49.00	1	48.45	49.10	0	5,566	0.00%
2023/08/22	4	49.70	0	0.00	49.55	4	5,441	0.07%
2023/08/21	2	49.55	0	0.00	49.90	2	5,409	0.04%
2023/08/15	0	0.00	2	49.38	49.25	-2	5,131	-0.04%
2023/08/14	2	50.20	0	0.00	49.95	2	5,014	0.04%
2023/08/11	1	51.30	1.2	51.37	51.20	-0.2	4,888	0.00%
2023/08/10	3	49.98	2	51.25	49.35	1	4,537	0.02%
2023/08/09	0	0.00	2	48.93	49.20	-2	4,205	-0.05%
2023/08/07	1	47.75	1	48.25	48.35	0	4,176	0.00%
2023/08/04	0	0.00	1	48.10	47.80	-1	4,190	-0.02%
2023/08/02	1	47.30	1	48.35	47.40	0	4,158	0.00%
2023/08/01	1	47.30	0	0.00	47.90	1	4,129	0.02%
2023/07/28	0	0.00	8	49.05	49.05	-8	4,033	-0.20%
2023/07/27	0	0.00	1	49.30	49.30	-1	3,992	-0.03%
2023/07/26	0	0.00	2	49.85	49.85	-2	3,900	-0.05%
2023/07/25	1	48.85	2	48.95	49.05	-1	3,774	-0.03%
2023/07/24	0	0.00	1	48.50	48.55	-1	3,672	-0.03%
2023/07/21	0	0.00	1	48.30	48.40	-1	3,631	-0.03%
2023/07/19	1	48.75	1	48.60	47.95	0	3,545	0.00%
2023/07/18	2	47.45	2	47.88	47.95	0	3,462	0.00%
2023/07/17	0	0.00	2	47.30	47.00	-2	3,335	-0.06%
2023/07/14	4	47.09	2	45.60	47.40	2	3,225	0.06%
2023/07/13	0	0.00	16	43.75	43.85	-16	3,018	-0.53%
2023/07/12	0	0.00	1	42.80	43.15	-1	3,001	-0.03%
2023/07/10	16	42.18	0	0.00	42.20	16	2,993	0.53%
2023/07/07	0	0.00	1	43.20	43.40	-1	2,960	-0.03%
2023/07/06	2	44.35	8	44.45	44.20	-6	2,919	-0.21%
2023/07/05	6	48.38	1	48.60	48.35	5	2,745	0.18%
2023/07/03	6	48.91	0	0.00	48.85	6	2,570	0.23%
2023/06/30	0	0.00	4	48.45	48.40	-4	2,544	-0.16%
2023/06/29	3	48.98	0	0.00	48.75	3	2,508	0.12%
2023/06/28	1	48.80	6	48.45	48.80	-5	2,460	-0.20%
2023/06/27	2	48.20	0	0.00	48.20	2	2,449	0.08%
2023/06/21	0	0.00	2	48.70	48.85	-2	2,433	-0.08%
2023/06/20	1	48.25	0	0.00	48.25	1	2,405	0.04%
2023/06/19	1	48.85	0	0.00	48.85	1	2,418	0.04%
2023/06/16	3	48.85	2	49.30	48.90	1	2,470	0.04%
2023/06/14	2	49.95	1	49.85	50.40	1	2,548	0.04%
2023/06/13	5	49.84	4	49.60	49.60	1	2,519	0.04%
2023/06/12	0	0.00	2	49.55	49.90	-2	2,567	-0.08%
2023/06/08	2	49.55	1	49.30	49.50	1	2,633	0.04%
2023/06/07	7	49.04	4	49.11	49.15	3	2,732	0.11%
2023/06/06	1	48.15	1	47.75	48.15	0	2,785	0.00%
2023/06/05	1	48.05	1	48.35	48.00	0	2,788	0.00%
2023/06/02	2	47.53	2	47.35	47.70	0	2,794	0.00%
2023/06/01	4	46.68	2	46.58	46.75	2	2,843	0.07%
2023/05/31	1	46.05	0	0.00	46.25	1	3,021	0.03%
2023/05/29	0	0.00	0	46.20	46.30	0	3,236	0.00%
2023/05/25	1	45.75	0	0.00	45.65	1	3,232	0.03%
2023/05/15	1	44.80	1	44.90	44.80	0	3,096	0.00%
2023/05/12	1	44.55	1	44.75	44.95	0	3,079	0.00%
2023/05/11	0	0.00	1	44.80	44.75	-1	3,058	-0.03%
2023/05/10	0	0.00	4	44.78	44.90	-4	3,077	-0.13%
2023/05/09	0	0.00	2	44.20	44.30	-2	3,029	-0.07%
2023/05/05	1	44.80	5.5	44.50	44.65	-4.5	3,018	-0.15%
2023/05/04	1	44.55	5	44.53	44.55	-4	3,021	-0.13%
2023/05/03	0	0.00	1	43.90	44.15	-1	3,007	-0.03%
2023/05/02	1.1	43.65	0	0.00	43.50	1.1	2,998	0.04%
2023/04/27	2	43.35	0	0.00	43.55	2	2,973	0.07%
2023/04/26	0	43.30	0	0.00	43.45	0	2,963	0.00%
2023/04/24	1	43.40	0	0.00	43.55	1	2,927	0.03%
2023/04/21	0	0.00	2	43.55	43.45	-2	2,916	-0.07%
2023/04/20	1	44.20	1	44.40	44.25	0	2,889	0.00%
2023/04/19	3	44.42	0	0.00	44.35	3	2,891	0.10%
2023/04/17	2.1	44.70	2	44.33	44.70	0.1	2,903	0.00%
2023/04/14	2	44.15	0	0.00	44.30	2	2,888	0.07%
2023/04/13	1	44.40	0	0.00	44.20	1	2,864	0.03%
2023/04/12	2	44.53	0	0.00	44.60	2	2,835	0.07%
2023/04/10	2.3	44.68	7	44.91	44.65	-4.7	2,780	-0.17%
2023/04/07	5.1	45.02	0	0.00	45.10	5.1	2,753	0.18%
2023/04/06	1	44.85	3	44.87	45.00	-2	2,714	-0.07%
2023/03/30	1	44.05	0	0.00	43.90	1	2,617	0.04%
2023/03/29	0	0.00	1	43.85	43.90	-1	2,601	-0.04%
2023/03/27	0	0.00	10	44.11	43.95	-10	2,572	-0.39%
2023/03/24	0	0.00	4	43.80	43.75	-4	2,562	-0.16%
2023/03/23	0	0.00	1	43.60	43.80	-1	2,541	-0.04%
2023/03/22	6	43.93	1	43.90	43.80	5	2,522	0.20%
2023/03/21	0	0.00	12	43.45	43.60	-12	2,472	-0.49%
2023/03/20	2	42.70	1	42.75	42.85	1	2,388	0.04%
2023/03/17	3	43.08	0	0.00	43.20	3	2,322	0.13%
2023/03/16	0	0.00	2	42.78	42.80	-2	2,195	-0.09%
2023/03/15	4	43.15	2	43.30	42.85	2	2,171	0.09%
2023/03/14	1	42.80	6	42.93	42.75	-5	2,080	-0.24%
2023/03/13	1.5	42.70	0	0.00	42.95	1.5	1,994	0.08%
2023/03/10	11	42.65	1	42.90	42.60	10	1,881	0.53%
2023/03/09	15	42.49	4	42.50	42.20	11	1,739	0.63%
2023/03/08	2	40.93	2	41.18	41.15	0	1,593	0.00%
2023/03/07	2	40.85	1	40.90	41.00	1	1,553	0.06%
2023/03/06	2	41.48	4	41.35	41.45	-2	1,494	-0.13%
2023/03/03	7	42.36	0	0.00	42.75	7	1,384	0.51%
2023/03/02	5	40.96	7	41.09	41.35	-2	1,175	-0.17%
2023/03/01	0	0.00	20	38.60	39.05	-20	958	-2.09%
2023/02/21	2	38.35	0	0.00	38.60	2	907	0.22%
2023/02/15	0.1	37.70	0	0.00	37.60	0.1	929	0.01%
2023/02/14	1	37.70	0	0.00	37.70	1	938	0.11%
2023/02/06	0	0.00	1	38.05	38.25	-1	918	-0.11%
2023/02/02	1	37.85	1	38.00	38.10	0	907	0.00%
2023/01/31	1	37.50	0	0.00	37.30	1	885	0.11%
2023/01/13	1	36.95	1	36.85	36.60	0	856	0.00%
2023/01/12	1	36.95	1	37.15	36.90	0	866	0.00%
2023/01/09	1	37.15	0	0.00	37.15	1	874	0.11%
2023/01/03	0.1	35.87	0	0.00	35.80	0.1	887	0.01%
2022/12/30	0	0.00	1	35.80	35.80	-1	888	-0.11%
2022/12/23	1	35.51	1	35.70	36.05	0	952	0.00%
2022/12/22	1	35.80	2	35.78	35.80	-1	964	-0.10%
2022/12/21	1	35.45	1	35.60	35.50	0	996	0.00%
2022/12/16	1	36.25	2	36.40	35.85	-1	1,044	-0.10%
2022/12/15	2	36.55	2	36.53	36.55	0	1,032	0.00%
2022/12/14	1	36.50	0	0.00	36.50	1	1,048	0.10%
2022/12/13	1	36.45	1	36.55	36.40	0	1,052	0.00%
2022/12/12	1	36.40	0	0.00	36.40	1	1,061	0.09%
2022/12/09	0	0.00	3	36.65	36.65	-3	1,092	-0.27%
2022/12/07	1	36.40	1	36.65	36.40	0	1,132	0.00%
2022/12/06	1	37.85	0	0.00	37.50	1	1,123	0.09%
2022/12/02	11	37.95	1	38.00	38.00	10	1,142	0.87%
2022/12/01	1	37.90	1	37.85	37.95	0	1,167	0.00%
2022/11/30	0	0.00	1	37.40	37.95	-1	1,163	-0.09%
2022/11/28	1	36.65	2	37.05	37.20	-1	1,171	-0.09%
2022/11/25	0	0.00	1	37.30	36.95	-1	1,184	-0.08%
2022/11/24	0	0.00	3	37.10	37.10	-3	1,198	-0.25%
2022/11/22	3	36.80	3	36.73	36.85	0	1,214	0.00%
2022/11/21	1	36.50	2	36.63	36.55	-1	1,219	-0.08%
2022/11/16	2	36.65	2.1	36.81	36.80	-0.1	1,230	-0.01%
2022/11/15	2	36.45	1	36.55	36.70	1	1,228	0.08%
2022/11/14	1	36.30	2	36.45	36.35	-1	1,244	-0.08%
2022/11/11	1	36.45	1	36.90	36.40	0	1,248	0.00%
2022/11/10	1	36.30	1	36.00	36.30	0	1,244	0.00%
2022/11/09	0.1	35.90	0	0.00	35.90	0.1	1,248	0.01%
2022/11/08	0	0.00	2	35.70	35.60	-2	1,247	-0.16%
2022/11/07	0	0.00	1	34.85	35.20	-1	1,263	-0.08%
2022/11/03	1	34.40	1	34.45	34.40	0	1,279	0.00%
2022/11/01	3	33.60	3	33.63	33.85	0	1,291	0.00%
2022/10/25	1	32.75	1	32.95	32.75	0	1,369	0.00%
2022/10/21	1	33.25	0	0.00	33.05	1	1,383	0.07%
2022/10/20	1	32.75	1	33.25	33.95	0	1,396	0.00%
2022/10/19	0	0.00	1	33.65	33.40	-1	1,397	-0.07%
2022/10/18	1	33.15	1	33.30	33.60	0	1,405	0.00%
2022/10/17	1	32.60	1	33.05	33.05	0	1,421	0.00%
2022/10/14	1	33.30	0	0.00	33.30	1	1,460	0.07%
2022/10/06	2	34.90	0	0.00	34.80	2	1,672	0.12%
2022/09/30	0	33.50	0	0.00	34.05	0	1,928	0.00%
2022/09/13	5.1	36.90	3	36.85	36.85	2.1	2,080	0.10%
2022/09/12	3	37.30	0	0.00	37.35	3	2,096	0.14%
2022/09/08	1	35.70	2	35.83	36.15	-1	2,115	-0.05%
2022/09/02	0.1	37.30	0	0.00	37.00	0.1	2,101	0.00%
2022/09/01	0	37.30	0	0.00	37.20	0	2,096	0.00%
2022/08/26	2.1	38.20	2	38.15	38.10	0.1	2,069	0.00%
2022/08/12	2	38.50	1	38.55	38.70	1	2,076	0.05%
2022/08/01	20	37.70	0	0.00	37.80	20	2,233	0.90%
2022/07/18	0	0.00	1	34.20	34.70	-1	2,316	-0.04%
2022/07/14	0.3	34.65	0	0.00	34.45	0.3	2,277	0.01%
2022/07/13	0	0.00	0.2	38.70	38.70	-0.2	2,180	-0.01%
2022/07/12	1	37.91	0	0.00	37.80	1	2,130	0.05%
2022/06/30	3	42.30	0	0.00	42.05	3	2,074	0.15%
2022/06/24	1	43.40	1	43.65	43.10	0	2,200	0.00%
2022/06/23	1	42.90	0	0.00	43.05	1	2,219	0.05%
2022/06/22	0	44.30	0	0.00	43.55	0	2,255	0.00%
2022/06/20	1	44.47	1	44.30	43.95	0	2,590	0.00%
2022/06/13	2	47.40	0	0.00	47.35	2	2,893	0.07%
2022/06/08	0	0.00	1	48.30	48.30	-1	3,028	-0.03%
2022/05/31	0	0.00	3	47.85	47.70	-3	3,486	-0.09%
2022/05/27	1	48.05	0	0.00	48.05	1	3,605	0.03%
2022/05/25	3	47.90	3	48.10	48.10	0	3,742	0.00%
2022/05/17	0	0.00	1	47.20	47.40	-1	5,272	-0.02%
2022/05/11	0	0.00	1	46.70	46.60	-1	5,985	-0.02%
2022/05/09	0	0.00	1	47.05	46.90	-1	6,009	-0.02%
2022/04/27	2	45.15	0	0.00	45.15	2	6,080	0.03%
2022/04/26	1	46.20	0	0.00	46.15	1	6,086	0.02%
2022/04/25	1	47.50	0	0.00	47.15	1	6,076	0.02%
2022/04/22	4	48.91	10	48.85	48.80	-6	6,049	-0.10%
2022/04/15	10	48.15	1	48.40	48.15	9	6,147	0.15%
2022/04/13	2	48.75	0	0.00	49.10	2	6,196	0.03%
2022/04/12	0	0.00	62	48.36	48.25	-62	6,291	-0.99%
2022/04/01	1	51.70	0	0.00	52.00	1	6,918	0.01%
2022/03/31	1	52.20	1	52.50	52.00	0	6,928	0.00%
2022/03/25	0	0.00	5	51.00	51.20	-5	6,894	-0.07%
2022/03/24	0	0.00	2	51.65	51.80	-2	6,856	-0.03%
2022/03/23	5	51.32	0	0.00	51.40	5	6,850	0.07%
2022/03/22	3	53.20	0	0.00	53.30	3	6,536	0.05%
2022/03/18	3	51.50	0	0.00	51.30	3	6,581	0.05%
2022/03/17	0	0.00	4	51.33	51.30	-4	6,452	-0.06%
2022/03/15	1	51.50	0	0.00	51.10	1	6,611	0.02%
2022/03/11	0	0.00	1	52.30	52.60	-1	6,925	-0.01%
2022/03/09	1	51.30	1	51.00	51.40	0	6,835	0.00%
2022/03/08	1	50.30	6	50.00	49.85	-5	6,797	-0.07%
2022/03/07	1	51.60	0	0.00	51.70	1	6,688	0.01%
2022/03/03	2	54.10	1	55.00	54.30	1	6,613	0.02%
2022/03/02	3	53.50	0	0.00	53.70	3	6,526	0.05%
2022/02/23	5	53.10	0	0.00	53.30	5	6,349	0.08%
2022/02/21	1	53.30	4	53.58	53.20	-3	6,204	-0.05%
2022/02/18	0	0.00	10	53.00	53.60	-10	6,091	-0.16%
2022/02/17	8	55.06	9	55.32	53.90	-1	5,972	-0.02%
2022/02/16	16	53.56	5	53.50	54.70	11	4,980	0.22%
2022/02/15	1	50.80	0	50.40	50.70	1	4,395	0.02%
2022/02/07	2	48.65	0	0.00	49.15	2	4,407	0.05%
2022/01/17	0	0.00	1	49.95	50.00	-1	4,376	-0.02%
2022/01/13	3	50.50	2	50.00	49.70	1	4,374	0.02%
2022/01/11	1	50.00	1.1	49.88	49.50	-0.1	4,320	0.00%
2022/01/10	1	49.30	0	0.00	49.50	1	4,283	0.02%
2022/01/06	0	0.00	1	49.80	49.75	-1	4,246	-0.02%
2022/01/05	1	49.75	1	50.40	49.75	0	4,301	0.00%
2022/01/04	1	51.30	1	50.80	50.90	0	4,240	0.00%
2022/01/03	0	0.00	9	50.60	51.00	-9	4,155	-0.22%
2021/12/30	63	50.04	4	49.90	50.50	59	4,067	1.45%
2021/12/29	4	49.30	0	0.00	49.70	4	3,845	0.10%
2021/12/28	0	0.00	1	47.95	48.90	-1	3,648	-0.03%
2021/12/23	1	47.15	0	0.00	47.15	1	3,542	0.03%
2021/12/20	0	0.00	1	47.60	47.50	-1	3,481	-0.03%
2021/12/15	1	47.15	1	47.00	47.10	0	3,530	0.00%
2021/12/14	0.1	47.20	4	46.90	46.90	-3.9	3,557	-0.11%
2021/12/13	0	0.00	1	47.75	47.95	-1	3,473	-0.03%
2021/12/10	1	47.15	10	47.30	47.20	-9	3,442	-0.26%
2021/12/09	0	0.00	2	47.73	47.65	-2	3,461	-0.06%
2021/12/08	2	47.45	1	47.35	47.00	1	3,405	0.03%
2021/12/07	1	46.85	3	46.78	46.80	-2	3,422	-0.06%
2021/12/06	2	44.93	6	44.75	44.90	-4	3,209	-0.12%
2021/12/03	0	0.00	1	44.85	44.65	-1	3,197	-0.03%
2021/12/02	1	44.50	0	0.00	44.35	1	3,229	0.03%
2021/12/01	1	44.95	12	44.80	44.95	-11	3,232	-0.34%
2021/11/30	20	44.88	2	44.90	45.00	18	3,218	0.56%
2021/11/29	7	43.10	0	0.00	43.90	7	3,149	0.22%
2021/11/26	0	0.00	3	43.95	43.95	-3	3,117	-0.10%
2021/11/23	2	44.63	2	44.10	44.15	0	3,137	0.00%
2021/11/22	0	0.00	2	44.60	44.60	-2	3,145	-0.06%
2021/11/18	9	44.35	0	0.00	44.35	9	3,088	0.29%
2021/11/17	1	44.30	3	44.30	44.30	-2	3,100	-0.06%
2021/11/16	2	44.10	0	0.00	44.20	2	3,110	0.06%
2021/11/12	2	44.45	0	0.00	44.45	2	3,129	0.06%
2021/11/11	1	44.30	1	44.45	44.20	0	3,130	0.00%
2021/11/10	2	44.15	2	44.08	44.20	0	3,148	0.00%
2021/11/08	0	0.00	1	43.35	43.30	-1	3,309	-0.03%
2021/11/05	1	43.10	0	0.00	43.40	1	3,389	0.03%
2021/11/04	2.1	43.23	1	43.55	43.10	1.1	3,437	0.03%
2021/11/03	2	45.03	6	44.64	45.10	-4	3,330	-0.12%
2021/10/28	1	44.00	0	0.00	44.00	1	3,647	0.03%
2021/10/27	5	43.60	0	0.00	43.60	5	3,669	0.14%
2021/10/26	5	43.65	2	43.50	43.50	3	3,735	0.08%
2021/10/25	0	0.00	1	42.55	43.25	-1	3,761	-0.03%
2021/10/22	1	42.50	1	42.15	42.55	0	3,841	0.00%
2021/10/18	0	0.00	1	42.20	42.00	-1	4,603	-0.02%
2021/10/15	6	42.14	1	42.05	42.10	5	4,704	0.11%
2021/10/14	1	41.75	0	0.00	41.80	1	4,822	0.02%
2021/10/13	2.1	41.92	1	41.75	41.75	1.1	4,953	0.02%
2021/10/07	1	43.55	0	0.00	43.45	1	5,056	0.02%
2021/10/06	0	0.00	1	43.40	43.10	-1	5,192	-0.02%
2021/10/05	2	42.25	1	42.45	42.60	1	5,324	0.02%
2021/10/01	1	43.55	0	0.00	43.00	1	5,441	0.02%
2021/09/29	1	44.40	1	44.25	44.25	0	5,850	0.00%
2021/09/28	2	44.83	0	0.00	44.95	2	6,001	0.03%
2021/09/17	8	45.93	8	45.71	45.95	0	5,996	0.00%
2021/09/13	3	45.65	0	0.00	45.50	3	5,814	0.05%
2021/09/10	0	0.00	1	45.00	45.25	-1	5,733	-0.02%
2021/09/09	0	0.00	2	43.75	44.10	-2	5,593	-0.04%
2021/09/08	1	43.35	1	43.55	43.10	0	5,573	0.00%
2021/09/07	1	43.30	1	43.60	43.55	0	5,598	0.00%
2021/09/02	1	43.20	0	0.00	43.15	1	5,606	0.02%
2021/09/01	1	43.75	1	43.90	43.75	0	5,612	0.00%
2021/08/31	1	43.70	1	43.90	43.85	0	5,611	0.00%
2021/08/30	1	43.55	0	0.00	43.55	1	5,626	0.02%
2021/08/27	1	43.95	2	43.85	43.80	-1	5,638	-0.02%
2021/08/25	0	0.00	1	43.00	43.35	-1	5,656	-0.02%
2021/08/24	1	42.90	1	43.15	42.75	0	5,672	0.00%
2021/08/19	2	42.55	1	42.40	42.30	1	5,732	0.02%
2021/08/18	1	42.30	3	42.83	43.45	-2	5,718	-0.03%
2021/08/17	2	42.60	0	0.00	42.10	2	5,718	0.03%
2021/08/16	2	42.35	2	42.68	42.50	0	5,723	0.00%
2021/08/13	1	43.60	0	0.00	43.15	1	5,725	0.02%
2021/08/12	0	0.00	2	43.58	43.95	-2	5,711	-0.04%
2021/08/11	1	41.75	2	42.05	41.85	-1	5,663	-0.02%
2021/08/10	3	42.77	4	42.75	42.55	-1	5,794	-0.02%
2021/08/09	3	44.10	1	43.60	43.50	2	5,853	0.03%
2021/08/06	3	44.47	1	44.70	44.30	2	5,893	0.03%
2021/08/05	2	44.83	3	44.83	46.50	-1	5,750	-0.02%
2021/08/04	0	0.00	1	44.15	44.20	-1	5,714	-0.02%
2021/08/03	1	44.05	1	44.40	44.05	0	5,800	0.00%
2021/08/02	1	44.15	1	43.80	44.15	0	5,832	0.00%
2021/07/29	2	44.60	0	0.00	44.75	2	5,878	0.03%
2021/07/28	3	44.65	6	44.50	45.05	-3	5,903	-0.05%
2021/07/27	2	45.75	4	46.11	45.30	-2	5,960	-0.03%
2021/07/26	0	0.00	1	45.00	45.80	-1	5,963	-0.02%
2021/07/23	1	44.55	1	45.20	44.65	0	5,942	0.00%
2021/07/22	9	46.41	8	46.45	44.80	1	5,851	0.02%
2021/07/21	2	44.95	2	45.18	45.05	0	5,432	0.00%
2021/07/20	5	45.85	6	46.08	45.50	-1	5,456	-0.02%
2021/07/19	4	46.04	7	45.99	46.45	-3	5,649	-0.05%
2021/07/16	1	45.05	5.1	45.06	45.25	-4.1	5,901	-0.07%
2021/07/15	0	0.00	4.7	44.23	44.40	-4.7	5,921	-0.08%
2021/07/14	1	44.10	1	44.05	44.20	0	6,041	0.00%
2021/07/13	2	44.40	7	44.67	44.30	-5	6,135	-0.08%
2021/07/12	3	44.12	8	44.03	44.30	-5	6,160	-0.08%
2021/07/09	3	43.07	1	43.25	43.30	2	6,113	0.03%
2021/07/08	4	43.04	3	43.05	43.10	1	6,189	0.02%
2021/07/07	3	43.13	3	43.72	43.50	0	6,245	0.00%
2021/07/06	5	42.96	6	43.40	42.65	-1	6,231	-0.02%
2021/07/05	2	41.68	4	41.53	42.15	-2	6,150	-0.03%
2021/07/01	1	39.80	0	0.00	39.75	1	6,184	0.02%
2021/06/24	2	39.60	0	0.00	39.60	2	6,264	0.03%
2021/06/11	1	39.80	0	0.00	39.80	1	6,684	0.01%
2021/06/04	0	0.00	0.3	39.50	39.50	-0.3	7,276	0.00%
2021/06/03	1	40.10	0	0.00	39.95	1	7,398	0.01%
2021/06/02	0	0.00	4	39.99	39.95	-4	7,399	-0.05%
2021/06/01	1	40.30	1	40.10	40.25	0	7,379	0.00%
2021/05/31	1.8	39.73	1	39.70	39.70	0.8	7,368	0.01%
2021/05/24	0	0.00	1	38.40	38.40	-1	7,519	-0.01%
2021/05/21	1	38.25	1	38.00	38.40	0	7,538	0.00%
2021/05/20	2	37.85	0	0.00	37.80	2	7,617	0.03%
2021/05/19	0	0.00	1	36.85	38.10	-1	7,637	-0.01%
2021/05/18	3	35.93	4	36.04	37.30	-1	7,613	-0.01%
2021/05/17	2	37.40	1	35.85	35.85	1	7,463	0.01%
2021/05/13	1	36.05	1	36.65	37.80	0	7,343	0.00%
2021/05/07	6.2	42.42	66	42.37	42.50	-59.8	7,085	-0.84%
2021/05/06	1	41.60	1	42.20	41.70	0	7,103	0.00%
2021/05/05	1	41.25	2	41.43	41.40	-1	7,117	-0.01%
2021/05/04	3	39.70	0	0.00	40.90	3	7,295	0.04%
2021/04/29	1	42.00	0	0.00	42.00	1	7,174	0.01%
2021/04/28	0	0.00	1	42.70	42.70	-1	7,152	-0.01%
2021/04/27	1	42.40	0	0.00	42.55	1	7,270	0.01%
2021/04/26	2	43.10	0	0.00	43.25	2	7,365	0.03%
2021/04/23	2	41.88	2	41.55	41.10	0	7,273	0.00%
2021/04/22	8	44.05	5	44.66	43.00	3	6,989	0.04%
2021/04/21	12	48.50	0	0.00	48.50	12	6,614	0.18%
2021/04/20	5	48.62	0	0.00	48.80	5	6,487	0.08%
2021/04/19	1	48.70	1	48.30	48.75	0	6,432	0.00%
2021/04/16	0	0.00	4	47.28	47.85	-4	6,365	-0.06%
2021/04/15	1	46.65	1	46.15	46.55	0	6,269	0.00%
2021/04/14	1	45.70	1	46.25	45.70	0	6,174	0.00%
2021/04/13	1	45.90	1	46.80	45.85	0	6,082	0.00%
2021/04/12	3	46.80	11	46.81	46.75	-8	5,951	-0.13%
2021/04/09	6	45.80	7	46.06	46.35	-1	5,797	-0.02%
2021/04/08	5	44.98	1	44.90	45.00	4	5,596	0.07%
2021/04/07	2	44.05	4	44.00	44.50	-2	5,526	-0.04%
2021/04/06	8	42.90	0	0.00	43.10	8	5,414	0.15%
2021/03/31	1	42.75	0	0.00	42.80	1	5,362	0.02%
2021/03/30	0	0.00	1	42.85	42.85	-1	5,364	-0.02%
2021/03/29	1	42.45	2	42.53	42.70	-1	5,359	-0.02%
2021/03/25	0	0.00	1	42.15	41.90	-1	5,375	-0.02%
2021/03/24	1	41.60	0	0.00	41.85	1	5,406	0.02%
2021/03/22	2	42.60	0	0.00	42.65	2	5,350	0.04%
2021/03/19	3	43.00	3	42.82	42.80	0	5,381	0.00%
2021/03/18	1	42.60	7	42.57	42.65	-6	5,313	-0.11%
2021/03/17	0	0.00	1	42.95	42.60	-1	5,379	-0.02%
2021/03/16	9	42.61	14	42.65	42.65	-5	5,455	-0.09%
2021/03/15	15	41.64	11	41.85	42.45	4	5,319	0.08%
2021/03/12	4	40.29	3	40.30	40.50	1	5,182	0.02%
2021/03/11	4	39.83	0	0.00	39.65	4	5,186	0.08%
2021/03/09	0	0.00	1	38.95	39.20	-1	5,255	-0.02%
2021/02/26	3	38.22	3	38.12	38.85	0	5,470	0.00%
2021/02/24	1	38.35	1	38.45	38.05	0	5,425	0.00%
2021/02/23	3	38.33	3	38.30	38.40	0	5,377	0.00%
2021/02/18	0	0.00	2	37.03	37.10	-2	5,210	-0.04%
2021/02/17	4	36.33	6	36.48	36.65	-2	5,207	-0.04%
2021/02/05	0	0.00	2	35.95	35.95	-2	5,154	-0.04%
2021/02/04	2	36.05	2	35.90	36.00	0	5,172	0.00%
2021/02/03	2	34.70	0	0.00	34.90	2	5,093	0.04%
2021/02/02	1	34.70	1	34.85	35.00	0	5,080	0.00%
2021/02/01	1	34.75	1	34.60	34.60	0	5,063	0.00%
2021/01/29	1	35.90	0	0.00	34.85	1	5,020	0.02%
2021/01/28	3	36.27	3	36.32	35.80	0	4,927	0.00%
2021/01/27	12	36.80	3	36.88	36.85	9	4,836	0.19%
2021/01/26	2	37.08	29	36.81	36.70	-27	4,746	-0.57%
2021/01/25	0	0.00	10	35.95	36.00	-10	4,509	-0.22%
2021/01/22	0	0.00	2	35.30	35.65	-2	4,485	-0.04%
2021/01/19	0	0.00	5	35.67	35.95	-5	4,299	-0.12%
2021/01/15	4	35.50	4	35.15	35.00	0	4,121	0.00%
2021/01/14	0	0.00	3	35.20	35.20	-3	4,110	-0.07%
2021/01/13	0	0.00	3	35.35	35.15	-3	4,080	-0.07%
2021/01/11	0	0.00	3	35.17	35.20	-3	3,938	-0.08%
2021/01/08	7	34.59	0	0.00	34.70	7	3,852	0.18%
2021/01/07	0	0.00	1	34.25	34.20	-1	3,772	-0.03%
2021/01/05	0	0.00	1	34.40	34.40	-1	3,683	-0.03%
2020/12/30	1	34.20	1	34.35	34.25	0	3,667	0.00%
2020/12/29	2	34.40	0	0.00	34.50	2	3,632	0.06%
2020/12/28	1	34.75	0	0.00	34.70	1	3,609	0.03%
2020/12/15	0	0.00	5	34.40	34.20	-5	3,237	-0.15%
2020/12/14	4	34.78	1	34.85	34.90	3	3,128	0.10%
2020/12/10	0	0.00	3	34.60	34.80	-3	2,972	-0.10%
2020/12/09	28	33.96	2	34.23	34.40	26	2,798	0.93%
2020/12/07	1	33.75	1	33.95	33.90	0	2,640	0.00%
2020/12/04	2	33.58	2	33.45	33.40	0	2,541	0.00%
2020/12/03	0	0.00	5	33.30	32.90	-5	2,397	-0.21%
2020/12/02	2	32.90	6	33.03	33.15	-4	2,326	-0.17%
2020/12/01	1	32.55	2	32.65	32.60	-1	2,202	-0.05%
2020/11/30	1	32.60	5	32.52	32.60	-4	2,168	-0.18%
2020/11/27	1	32.30	4	32.40	32.35	-3	2,088	-0.14%
2020/11/26	66	32.32	7	32.41	32.40	59	2,030	2.91%
2020/11/25	2	31.63	1	31.85	31.60	1	1,851	0.05%
2020/11/20	0	0.00	1	31.10	31.10	-1	1,689	-0.06%
2020/11/17	1	31.20	0	0.00	30.95	1	1,668	0.06%
2020/11/16	1	31.05	3	30.93	31.05	-2	1,704	-0.12%
2020/11/13	2	30.68	4	30.61	30.70	-2	1,684	-0.12%
2020/11/12	3	30.52	3	30.65	30.55	0	1,671	0.00%
2020/11/09	1	30.25	0	0.00	30.30	1	1,626	0.06%
2020/11/06	0	0.00	3	30.25	30.30	-3	1,619	-0.19%
2020/11/05	0	0.00	1	30.35	30.35	-1	1,632	-0.06%
2020/10/30	2	30.35	7	30.32	30.30	-5	1,697	-0.29%
2020/10/29	1	29.85	2	30.10	30.20	-1	1,652	-0.06%
2020/10/27	6	30.13	0	0.00	30.20	6	1,627	0.37%
2020/10/26	3	29.98	1	30.00	30.00	2	1,604	0.12%
2020/10/22	1	29.40	0	0.00	29.65	1	1,616	0.06%
2020/10/05	1	29.45	0	0.00	29.15	1	1,885	0.05%
2020/09/30	1	29.20	0	0.00	29.35	1	1,961	0.05%
2020/09/25	0	0.00	5	29.05	29.05	-5	2,164	-0.23%
2020/09/24	1	29.10	0	0.00	29.05	1	2,234	0.04%
2020/09/23	1	29.45	0	0.00	29.35	1	2,242	0.04%
2020/09/21	0	0.00	10	29.50	29.50	-10	2,272	-0.44%
2020/09/11	1	29.55	0	0.00	29.55	1	2,664	0.04%
2020/09/07	0	0.00	1	29.90	29.90	-1	2,783	-0.04%
2020/09/03	0	0.00	1	30.20	30.10	-1	2,851	-0.04%
2020/08/28	5	29.80	0	0.00	29.70	5	3,216	0.16%
2020/08/21	1	29.35	0	0.00	29.50	1	3,454	0.03%
2020/08/20	0	0.00	4	29.43	29.25	-4	3,487	-0.11%
2020/08/19	0	0.00	1	29.90	29.90	-1	3,465	-0.03%
2020/08/18	0	0.00	2	30.30	30.35	-2	3,458	-0.06%
2020/08/17	1	30.40	0	0.00	30.45	1	3,600	0.03%
2020/08/14	6	30.22	0	0.00	30.30	6	3,672	0.16%
2020/08/13	0	0.00	4	30.30	30.10	-4	3,691	-0.11%
2020/08/10	1	30.55	1	30.60	30.55	0	3,849	0.00%
2020/08/07	2	30.25	1	30.35	30.40	1	3,907	0.03%
2020/08/06	0	0.00	2	29.95	29.90	-2	3,916	-0.05%
2020/08/04	1	29.75	0	0.00	29.75	1	4,017	0.02%
2020/08/03	5	29.75	0	0.00	29.80	5	4,123	0.12%
2020/07/29	0	0.00	1	29.30	29.30	-1	4,239	-0.02%
2020/07/28	0	0.00	1	29.00	29.00	-1	4,304	-0.02%
2020/07/27	0	0.00	36	29.30	29.35	-36	4,399	-0.82%
2020/07/23	0	0.00	33	30.05	30.15	-33	4,671	-0.71%
2020/07/22	1	30.05	1	30.05	30.10	0	4,754	0.00%
2020/07/20	2	29.90	0	0.00	30.05	2	5,055	0.04%
2020/07/09	1	31.05	0	0.00	30.85	1	6,006	0.02%
2020/07/07	2	30.95	0	0.00	30.55	2	6,140	0.03%
2020/07/06	2	30.85	4	30.80	30.75	-2	6,167	-0.03%
2020/07/03	10	30.40	1	30.80	30.80	9	6,181	0.15%
2020/06/24	33	29.94	5	29.75	29.80	28	6,200	0.45%
2020/06/23	5	30.20	0	0.00	29.95	5	6,227	0.08%
2020/06/22	1	29.85	0	0.00	30.00	1	6,242	0.02%
2020/06/18	0	0.00	1	29.40	29.45	-1	6,153	-0.02%
2020/06/17	4	29.85	0	0.00	29.80	4	6,076	0.07%
2020/06/16	0	0.00	2	29.95	29.85	-2	6,135	-0.03%
2020/06/15	20	29.95	0	0.00	29.70	20	6,208	0.32%
2020/06/12	1	29.50	0	0.00	29.85	1	6,229	0.02%
2020/06/08	18	30.95	3	30.88	30.95	15	6,409	0.23%
2020/06/05	0	0.00	6	31.07	31.35	-6	6,387	-0.09%
2020/06/04	0	0.00	2.2	30.08	30.20	-2.2	6,262	-0.03%
2020/06/03	0	0.00	1	30.20	30.15	-1	6,298	-0.02%
2020/06/02	0	0.00	1	30.20	30.30	-1	6,461	-0.02%
2020/05/28	1	29.95	0	0.00	29.70	1	6,371	0.02%
2020/05/27	3	29.85	1	29.90	29.85	2	6,349	0.03%
2020/05/26	0	0.00	7	29.89	29.80	-7	6,333	-0.11%
2020/05/25	0	0.00	3	29.85	29.95	-3	6,292	-0.05%
2020/05/22	8	30.03	0	0.00	29.65	8	6,272	0.13%
2020/05/19	3	30.30	0	0.00	30.25	3	6,034	0.05%
2020/05/15	3	31.10	0	0.00	30.70	3	5,998	0.05%
2020/05/14	3	31.67	2	31.85	31.35	1	5,926	0.02%
2020/05/08	1	32.00	0	0.00	31.90	1	5,762	0.02%
2020/05/07	1	32.35	0	0.00	32.45	1	5,676	0.02%
2020/05/05	0	0.00	5	32.60	32.65	-5	5,648	-0.09%
2020/05/04	4	33.00	0	0.00	32.80	4	5,626	0.07%
2020/04/29	11	34.10	1	34.80	34.20	10	5,545	0.18%
2020/04/28	6	33.72	6	33.94	34.10	0	5,516	0.00%
2020/04/27	0	0.00	8	32.23	32.30	-8	5,336	-0.15%
2020/04/24	6	32.27	0	0.00	31.85	6	5,273	0.11%
2020/04/23	1	32.30	5	32.29	32.15	-4	5,168	-0.08%
2020/04/22	9	34.91	2	34.95	34.95	7	4,997	0.14%
2020/04/21	0	0.00	5	35.55	35.00	-5	4,864	-0.10%
2020/04/20	3	35.15	3	35.20	35.35	0	4,729	0.00%
2020/04/15	5	34.15	0	0.00	34.45	5	4,536	0.11%
2020/04/14	0	0.00	12	33.81	33.90	-12	4,471	-0.27%
2020/04/13	0	0.00	1	33.20	33.30	-1	4,367	-0.02%
2020/04/10	8	32.76	5	32.65	32.80	3	4,260	0.07%
2020/04/09	0	0.00	2	32.30	32.15	-2	4,234	-0.05%
2020/04/07	0	0.00	4	30.96	31.20	-4	4,046	-0.10%
2020/04/06	5	30.47	0	0.00	30.55	5	3,975	0.13%
2020/04/01	1	30.25	0	0.00	30.45	1	3,919	0.03%
2020/03/31	0	0.00	14	30.26	30.30	-14	3,885	-0.36%
2020/03/30	0	0.00	7	29.42	29.90	-7	3,840	-0.18%
2020/03/27	11	29.90	4	29.78	29.40	7	3,813	0.18%
2020/03/26	2	29.50	0	0.00	29.60	2	3,764	0.05%
2020/03/25	3	29.35	8	29.21	29.00	-5	3,727	-0.13%
2020/03/24	0	0.00	3	28.65	28.40	-3	3,680	-0.08%
2020/03/20	10	28.66	11	28.24	28.40	-1	3,721	-0.03%
2020/03/19	9	27.57	0	0.00	26.70	9	3,643	0.25%
2020/03/18	4	30.21	0	0.00	29.50	4	3,535	0.11%
2020/03/17	1	29.60	1	30.30	30.10	0	3,469	0.00%
2020/03/16	1	31.00	0	0.00	31.20	1	3,385	0.03%
2020/03/12	1	30.90	1	31.70	31.60	0	3,172	0.00%
2020/03/11	1	32.05	5	32.47	32.10	-4	3,074	-0.13%
2020/03/10	1	32.00	5	31.25	32.25	-4	3,001	-0.13%
2020/03/09	1	31.40	1	31.75	31.35	0	2,931	0.00%
2020/03/06	8	32.69	1	32.65	32.65	7	2,859	0.24%
2020/03/05	0	0.00	22	31.78	32.00	-22	2,628	-0.84%
2020/03/04	3	30.95	5	31.00	30.95	-2	2,581	-0.08%
2020/02/14	1	32.10	2	32.00	32.05	-1	2,553	-0.04%
2020/02/13	0	0.00	2	31.73	31.50	-2	2,495	-0.08%
2020/02/12	0	0.00	2	31.60	31.55	-2	2,467	-0.08%
2020/02/11	3	31.15	0	0.00	31.05	3	2,449	0.12%
2020/02/10	1	30.45	2	30.78	30.65	-1	2,437	-0.04%
2020/02/07	2	31.40	0	0.00	31.05	2	2,413	0.08%
2020/02/06	3	31.73	0	0.00	31.70	3	2,371	0.13%
2020/02/05	0	0.00	2	32.10	31.80	-2	2,342	-0.09%
2020/02/03	1	31.05	7	31.90	32.05	-6	2,265	-0.26%
2020/01/31	1	31.20	0	0.00	32.70	1	2,152	0.05%
2020/01/30	0	0.00	2	30.35	30.65	-2	2,032	-0.10%
2020/01/20	0	0.00	2	32.40	32.30	-2	1,955	-0.10%
2020/01/17	1	32.50	2	32.35	32.30	-1	1,916	-0.05%
2020/01/14	1	32.10	0	0.00	32.30	1	1,826	0.05%
2020/01/13	20	32.49	5	32.32	32.05	15	1,766	0.85%
2020/01/10	3	31.50	2	31.73	31.75	1	1,607	0.06%
2020/01/09	5	31.25	6	31.45	31.15	-1	1,515	-0.07%
2020/01/08	0	0.00	1	31.15	31.15	-1	1,452	-0.07%
2020/01/07	0	0.00	2	30.95	30.90	-2	1,400	-0.14%
2020/01/06	0	0.00	3	30.55	30.75	-3	1,373	-0.22%
2020/01/02	0	0.00	2	30.45	30.40	-2	1,331	-0.15%
2019/12/31	0.1	30.10	0	0.00	30.15	0.1	1,338	0.01%
2019/12/30	0	0.00	0.1	31.00	30.15	-0.1	1,429	-0.01%
2019/12/26	0	0.00	1	30.10	30.10	-1	1,525	-0.07%
2019/12/18	0	0.00	3	30.10	30.30	-3	1,499	-0.20%
2019/12/17	0	0.00	8	29.39	29.80	-8	1,421	-0.56%
2019/12/13	1	29.30	0	0.00	29.30	1	1,376	0.07%
2019/12/12	1	29.30	0	0.00	29.40	1	1,377	0.07%
2019/12/02	0	0.00	1	29.35	29.35	-1	1,478	-0.07%
2019/11/29	0.1	29.70	0	0.00	29.65	0.1	1,476	0.01%
2019/11/28	0	0.00	0.1	31.80	29.90	-0.1	1,474	-0.01%
2019/11/25	0	0.00	1	30.00	30.00	-1	1,463	-0.07%
2019/11/20	0	0.00	2	29.90	29.90	-2	1,464	-0.14%
2019/11/19	9	30.23	2	30.00	30.05	7	1,484	0.47%
2019/11/15	7	29.81	1	30.00	29.80	6	1,518	0.40%
2019/11/14	2	30.18	1	30.40	29.80	1	1,508	0.07%
2019/11/13	1	29.80	1	30.10	30.10	0	1,460	0.00%
2019/11/04	0	0.00	1	29.10	29.20	-1	1,509	-0.07%
2019/10/22	0	0.00	2	29.45	29.55	-2	1,697	-0.12%
2019/10/18	0	0.00	8	29.10	29.60	-8	1,885	-0.42%
2019/10/17	0	0.00	1	29.20	29.25	-1	2,011	-0.05%
2019/10/14	0	0.00	50	29.09	29.05	-50	2,257	-2.21%
2019/10/08	1	29.65	3	30.02	29.60	-2	2,375	-0.08%
2019/10/07	3	30.67	1	30.85	30.40	2	2,407	0.08%
2019/10/04	3	30.55	1	30.65	30.60	2	2,442	0.08%
2019/10/03	0	0.00	2	29.90	30.15	-2	2,407	-0.08%
2019/10/02	4	29.64	0	0.00	29.80	4	2,413	0.17%
2019/09/27	0	0.00	1	29.00	29.00	-1	2,404	-0.04%
2019/09/20	1	29.30	1	29.35	29.25	0	2,500	0.00%
2019/09/12	1	29.25	1	29.25	29.25	0	2,499	0.00%
2019/09/11	0	0.00	2	29.50	29.15	-2	2,509	-0.08%
2019/09/10	0	0.00	1	28.95	28.95	-1	2,450	-0.04%
2019/09/05	1	28.85	0	0.00	28.75	1	2,489	0.04%
2019/09/04	0	0.00	1	28.80	28.75	-1	2,495	-0.04%
2019/09/02	1	28.70	0	0.00	28.75	1	2,600	0.04%
2019/08/28	0	0.00	10	28.50	28.30	-10	2,614	-0.38%
2019/08/22	1	29.10	0	0.00	28.90	1	2,698	0.04%
2019/08/21	3	29.00	2	29.03	28.90	1	2,704	0.04%
2019/08/20	0	0.00	1	28.70	28.75	-1	2,654	-0.04%
2019/08/19	3	28.65	2	28.68	28.70	1	2,655	0.04%
2019/08/16	3.4	28.61	2	28.63	28.55	1.4	2,650	0.05%
2019/08/15	0	0.00	2.4	28.68	28.25	-2.4	2,618	-0.09%
2019/07/30	1	27.70	0	0.00	27.70	1	2,575	0.04%
2019/07/29	1	28.25	1	28.35	28.10	0	2,569	0.00%
2019/07/24	1	27.90	1	27.95	27.85	0	2,508	0.00%
2019/07/23	0	0.00	1	28.85	28.35	-1	2,458	-0.04%
2019/07/22	0	0.00	20	28.98	28.70	-20	2,423	-0.83%
2019/07/19	17	31.88	1	31.95	31.90	16	2,284	0.70%
2019/07/18	2	32.13	0	0.00	31.85	2	2,149	0.09%
2019/07/17	9	32.08	1	32.20	32.20	8	2,049	0.39%
2019/07/16	0	0.00	3	32.83	32.35	-3	1,984	-0.15%
2019/07/15	0	0.00	2	32.80	32.80	-2	1,896	-0.11%
2019/07/12	4	33.10	5	33.02	33.00	-1	1,835	-0.05%
2019/07/11	6	32.79	3	32.92	32.90	3	1,780	0.17%
2019/07/10	3	32.45	7	32.46	32.55	-4	1,741	-0.23%
2019/07/09	50	32.25	2	32.10	32.15	48	1,710	2.81%
2019/07/08	2	31.83	2	31.90	31.85	0	1,686	0.00%
2019/07/04	0.7	32.30	1	32.10	32.25	-0.3	1,926	-0.02%
2019/07/03	6	32.10	2	32.05	32.05	4	1,917	0.21%
2019/07/02	3	31.95	0	0.00	31.90	3	1,897	0.16%
2019/07/01	0	0.00	1	31.80	31.80	-1	1,903	-0.05%
2019/06/28	0	0.00	3	31.45	31.55	-3	1,874	-0.16%
2019/06/27	2	31.60	2	31.50	31.55	0	1,892	0.00%
2019/06/26	2	31.50	0	0.00	31.50	2	1,901	0.11%
2019/06/24	5	31.40	0	0.00	31.40	5	1,923	0.26%
2019/06/21	0	0.00	3	31.35	31.10	-3	1,951	-0.15%
2019/06/20	0	0.00	1	31.30	31.30	-1	1,988	-0.05%
2019/06/19	3	31.50	3	31.30	31.30	0	2,001	0.00%
2019/06/18	0	0.00	2	31.20	31.35	-2	2,010	-0.10%
2019/06/17	1	31.25	2	31.23	31.35	-1	2,048	-0.05%
2019/06/14	3	31.25	0	0.00	30.90	3	2,063	0.15%
2019/06/13	0.1	31.20	3	31.15	31.20	-2.9	2,120	-0.14%
2019/06/12	0	0.00	0.1	33.70	30.90	-0.1	2,211	-0.01%
2019/06/11	0	0.00	2	30.58	30.70	-2	2,241	-0.09%
2019/06/10	4	29.93	6	29.82	30.20	-2	2,288	-0.09%
2019/06/06	1	31.30	0	0.00	31.30	1	2,289	0.04%
2019/06/04	0	0.00	1	31.30	31.35	-1	2,361	-0.04%
2019/06/03	2	31.10	0	0.00	31.20	2	2,374	0.08%
2019/05/31	7	31.51	1	31.40	31.55	6	2,379	0.25%
2019/05/30	0	0.00	7	30.96	31.20	-7	2,360	-0.30%
2019/05/29	10	31.03	0	0.00	30.80	10	2,366	0.42%
2019/05/28	0	0.00	5	31.80	31.80	-5	2,341	-0.21%
2019/05/22	5	30.60	0	0.00	30.30	5	2,369	0.21%
2019/05/21	0	0.00	5	30.34	30.30	-5	2,368	-0.21%
2019/05/20	2	29.90	0	0.00	29.90	2	2,366	0.08%
2019/05/17	0	0.00	6	30.08	29.85	-6	2,372	-0.25%
2019/05/16	3	30.20	0	0.00	30.00	3	2,387	0.13%
2019/05/15	0	0.00	5	29.95	30.10	-5	2,392	-0.21%
2019/05/14	2	29.03	5	29.49	29.75	-3	2,401	-0.12%
2019/05/13	2.2	29.55	1	29.90	29.40	1.2	2,399	0.05%
2019/05/10	9	30.31	208	30.03	29.95	-199	2,435	-8.17%	大賣/鉅額交易
2019/05/09	1	31.05	0	0.00	30.70	1	2,404	0.04%
2019/05/08	4	30.94	1	30.90	31.00	3	2,399	0.13%
2019/05/07	1	30.80	0	0.00	30.75	1	2,392	0.04%
2019/05/06	1	30.70	1	30.60	30.65	0	2,409	0.00%
2019/05/02	1	31.05	0	0.00	31.00	1	2,395	0.04%
2019/04/29	2	30.85	0	0.00	30.80	2	2,402	0.08%
2019/04/26	1	31.15	0	0.00	31.15	1	2,396	0.04%
2019/04/25	1	31.35	0	0.00	31.35	1	2,401	0.04%
2019/04/23	1	31.30	0.4	31.35	31.30	0.6	2,402	0.02%
2019/04/22	0	0.00	0.6	33.70	31.40	-0.6	2,405	-0.02%
2019/04/19	0	0.00	2	31.25	31.35	-2	2,411	-0.08%
2019/04/17	0	0.00	1	31.50	31.55	-1	2,414	-0.04%
2019/04/16	3	31.12	2	31.40	31.40	1	2,395	0.04%
2019/04/15	4	31.45	0	0.00	31.35	4	2,359	0.17%
2019/04/12	5	31.60	2	31.70	31.60	3	2,334	0.13%
2019/04/11	14	32.06	1	32.20	32.00	13	2,301	0.56%
2019/04/10	14	31.39	0	0.00	31.70	14	2,097	0.67%
2019/04/09	0	0.00	6	31.41	31.50	-6	1,993	-0.30%
2019/04/03	3	31.37	0	0.00	31.45	3	1,959	0.15%
2019/04/01	0	0.00	2	31.60	31.45	-2	1,925	-0.10%
2019/03/29	5	31.21	1	31.35	31.40	4	1,894	0.21%
2019/03/27	0	0.00	8	31.33	31.30	-8	1,866	-0.43%
2019/03/26	7	31.19	0	0.00	31.25	7	1,853	0.38%
2019/03/25	0	0.00	4	30.84	30.80	-4	1,823	-0.22%
2019/03/22	0	0.00	3	30.70	30.65	-3	1,773	-0.17%
2019/03/20	10	30.45	0	0.00	30.45	10	1,717	0.58%
2019/03/19	0	0.00	6	30.83	30.75	-6	1,672	-0.36%
2019/03/18	5	30.55	2	30.63	30.65	3	1,637	0.18%
2019/03/15	8	30.11	1.4	30.27	30.25	6.6	1,583	0.42%
2019/03/13	2	29.55	0	0.00	29.50	2	1,496	0.13%
2019/03/12	1	29.65	6	29.62	29.90	-5	1,430	-0.35%
2019/03/11	1	28.80	0	0.00	29.00	1	1,363	0.07%
2019/03/06	0	0.00	2	30.15	30.15	-2	1,313	-0.15%
2019/03/04	0	0.00	2	29.95	30.20	-2	1,315	-0.15%
2019/02/25	4	30.30	0	0.00	30.20	4	1,276	0.31%
2019/02/19	0	0.00	2	29.55	29.40	-2	1,236	-0.16%
2019/02/18	2	29.35	0	0.00	29.35	2	1,242	0.16%
2019/02/14	0	0.00	1	29.70	29.70	-1	1,271	-0.08%
2019/01/30	0	0.00	1	29.15	29.15	-1	1,269	-0.08%
2019/01/17	0	0.00	1	28.60	28.75	-1	1,504	-0.07%
2019/01/11	0	0.00	1	28.60	28.55	-1	1,613	-0.06%
2019/01/10	2	28.20	0	0.00	28.45	2	1,602	0.12%
2019/01/08	0.1	27.65	2	27.70	27.60	-1.9	1,594	-0.12%
2019/01/07	1	27.60	3	27.62	27.75	-2	1,600	-0.12%
2019/01/04	1	26.50	0	0.00	27.25	1	1,618	0.06%
2019/01/03	1	27.00	0	0.00	26.95	1	1,684	0.06%
2019/01/02	0	0.00	1	27.20	27.05	-1	1,697	-0.06%
2018/12/28	2	27.10	0	0.00	27.05	2	1,713	0.12%
2018/12/27	0	0.00	1	27.40	27.15	-1	1,748	-0.06%
2018/12/26	5	27.30	0	0.00	27.10	5	1,763	0.28%
2018/12/25	0	0.00	5	27.20	27.20	-5	1,772	-0.28%
2018/12/24	0	0.00	1	27.45	27.40	-1	1,775	-0.06%
2018/12/20	1	27.30	0	0.00	27.25	1	1,785	0.06%
2018/12/17	2	28.40	0	0.00	28.30	2	1,781	0.11%
2018/12/13	2	28.80	0	0.00	28.85	2	1,803	0.11%
2018/12/12	0	0.00	1	28.60	28.85	-1	1,835	-0.05%
2018/12/07	2	28.43	1	28.60	28.45	1	1,897	0.05%
2018/12/06	8	29.15	4	29.25	28.85	4	1,886	0.21%
2018/12/05	0	0.00	4	29.64	29.75	-4	1,882	-0.21%
2018/12/03	0	0.00	1	30.35	30.30	-1	2,006	-0.05%
2018/11/29	0	0.00	1	29.80	29.65	-1	2,013	-0.05%
2018/11/28	1	29.60	0	0.00	29.65	1	2,011	0.05%
2018/11/27	0	0.00	1	29.15	29.50	-1	2,015	-0.05%
2018/11/22	0	0.00	1	29.00	28.90	-1	2,033	-0.05%
2018/11/15	1	29.05	1	29.40	29.20	0	2,169	0.00%
2018/11/08	0	0.00	2	28.75	28.80	-2	2,311	-0.09%
2018/11/07	1	28.30	0	0.00	28.65	1	2,350	0.04%
2018/11/06	2	28.63	2	28.93	28.00	0	2,426	0.00%
2018/11/05	2	28.40	2	28.48	28.80	0	2,513	0.00%
2018/11/02	202	28.49	6	27.98	28.25	196	2,863	6.84%	大買/鉅額交易
2018/11/01	7	26.73	3	26.58	27.00	4	3,140	0.13%
2018/10/31	1	25.85	0	0.00	26.00	1	3,260	0.03%
2018/10/30	0	0.00	2	25.20	25.20	-2	3,339	-0.06%
2018/10/29	3	25.37	6	25.45	25.20	-3	3,446	-0.09%
2018/10/26	0	0.00	2	25.50	25.70	-2	3,489	-0.06%
2018/10/25	2	25.40	2	25.50	25.45	0	3,563	0.00%
2018/10/24	23	26.55	15	26.50	26.40	8	3,555	0.22%
2018/10/19	1	27.95	0	0.00	28.20	1	3,550	0.03%
2018/10/18	1	28.15	0	0.00	28.30	1	3,578	0.03%
2018/10/15	1	28.10	0	0.00	28.20	1	3,820	0.03%
2018/10/11	1	28.00	0	0.00	27.20	1	4,065	0.02%
2018/10/01	10	30.08	10	30.00	30.20	0	5,161	0.00%
2018/09/19	0	0.00	1	30.35	30.10	-1	5,634	-0.02%
2018/09/18	1	30.15	1	30.10	30.00	0	5,638	0.00%
2018/09/17	1	29.95	0	0.00	30.25	1	5,655	0.02%
2018/09/14	0	0.00	3	29.28	29.75	-3	5,651	-0.05%
2018/09/13	0	0.00	1	29.15	29.20	-1	5,676	-0.02%
2018/09/12	4	29.39	1	29.15	29.20	3	5,701	0.05%
2018/09/07	1	29.90	0	0.00	29.80	1	5,964	0.02%
2018/09/04	0	0.00	1	31.10	31.20	-1	6,185	-0.02%
2018/09/03	0	0.00	2	31.25	31.10	-2	6,211	-0.03%
2018/08/30	1	31.40	0	0.00	31.55	1	6,346	0.02%
2018/08/29	2	31.50	0	0.00	31.40	2	6,362	0.03%
2018/08/28	0	0.00	1	31.20	31.30	-1	6,421	-0.02%
2018/08/27	0	0.00	1	30.65	30.70	-1	6,407	-0.02%
2018/08/23	2	30.55	0	0.00	30.50	2	6,458	0.03%
2018/08/22	0	0.00	1	30.80	30.55	-1	6,519	-0.02%
2018/08/21	6	30.68	3	30.70	30.85	3	6,556	0.05%
2018/08/20	2	30.28	0	0.00	30.05	2	6,568	0.03%
2018/08/17	3	31.13	1	31.00	30.85	2	6,561	0.03%
2018/08/16	0	0.00	2	31.60	31.30	-2	6,545	-0.03%
2018/08/15	2	31.70	2	32.10	31.75	0	6,574	0.00%
2018/08/14	2	31.88	7	31.98	31.95	-5	6,711	-0.07%
2018/08/13	3	31.88	3	32.47	31.85	0	6,799	0.00%
2018/08/10	4	32.63	0	0.00	32.85	4	6,732	0.06%
2018/08/09	1	32.25	14	32.35	32.25	-13	6,717	-0.19%
2018/08/08	13	35.09	0	0.00	34.95	13	6,375	0.20%
2018/08/07	4	35.09	5	35.22	35.25	-1	6,099	-0.02%
2018/08/06	1	35.15	1	35.35	35.25	0	6,028	0.00%
2018/08/03	2	35.15	10	35.13	35.15	-8	6,005	-0.13%
2018/08/02	11	35.15	5	34.85	34.75	6	6,118	0.10%
2018/08/01	1	35.00	10	35.05	35.05	-9	6,234	-0.14%
2018/07/31	2	34.38	0	0.00	34.55	2	6,215	0.03%
2018/07/30	3	34.30	0	0.00	34.45	3	6,196	0.05%
2018/07/27	6	34.53	0	0.00	34.50	6	6,171	0.10%
2018/07/26	3	34.68	0	0.00	34.65	3	6,149	0.05%
2018/07/25	2	34.35	2	34.63	34.70	0	6,156	0.00%
2018/07/24	0	0.00	3	34.50	34.55	-3	6,137	-0.05%
2018/07/23	2	34.10	6	34.23	34.15	-4	6,120	-0.07%
2018/07/20	6	34.85	5	35.23	34.70	1	6,010	0.02%
2018/07/19	1	34.95	1	35.10	35.20	0	5,960	0.00%
2018/07/18	11	35.88	2	36.13	35.50	9	5,928	0.15%
2018/07/17	3	36.70	45	37.36	36.60	-42	5,762	-0.73%
2018/07/16	69	36.24	33	35.93	36.60	36	5,339	0.67%
2018/07/13	2	34.40	1	34.70	34.55	1	4,786	0.02%
2018/07/12	0	0.00	4	34.39	34.45	-4	4,748	-0.08%
2018/07/11	0	0.00	5	34.03	34.15	-5	4,743	-0.11%
2018/07/10	1	33.80	2	34.00	34.25	-1	4,786	-0.02%
2018/07/09	1	34.10	7	34.29	33.85	-6	4,843	-0.12%
2018/07/06	11	33.79	6	34.33	34.20	5	4,826	0.10%
2018/07/05	16	34.88	24	34.50	34.10	-8	4,768	-0.17%
2018/07/03	0	0.00	131	34.40	33.80	-131	4,754	-2.76%	大賣/鉅額交易
2018/07/02	0	0.00	2	34.25	34.20	-2	4,765	-0.04%
2018/06/29	0	0.00	1	33.95	34.25	-1	4,793	-0.02%
2018/06/27	0	0.00	2	34.10	33.90	-2	4,847	-0.04%
2018/06/26	1	34.00	0	0.00	33.90	1	4,891	0.02%
2018/06/25	0	0.00	2	34.45	34.35	-2	4,966	-0.04%
2018/06/22	0	0.00	3	34.50	34.40	-3	5,060	-0.06%
2018/06/21	0	0.00	32	34.56	34.50	-32	5,102	-0.63%
2018/06/20	3	34.00	3	34.35	34.30	0	5,211	0.00%
2018/06/19	5	33.83	2	33.95	33.95	3	5,243	0.06%
2018/06/15	11	34.88	3	35.12	34.45	8	5,246	0.15%
2018/06/14	0	0.00	8	34.53	34.55	-8	5,173	-0.15%
2018/06/13	3	34.53	4	34.40	34.45	-1	5,513	-0.02%
2018/06/12	3	33.95	3	33.92	34.05	0	5,732	0.00%
2018/06/08	1	33.45	1	33.85	33.55	0	5,924	0.00%
2018/06/07	6	33.98	1	33.80	33.60	5	6,123	0.08%
2018/06/06	0	0.00	2	33.40	33.40	-2	6,089	-0.03%
2018/06/05	20	33.60	14	33.56	33.55	6	6,100	0.10%
2018/06/04	5	33.22	1	33.40	33.30	4	6,065	0.07%
2018/06/01	2	33.00	0	0.00	33.15	2	6,206	0.03%
2018/05/31	0	0.00	3	33.33	33.25	-3	6,201	-0.05%
2018/05/30	5	33.05	8	33.00	33.05	-3	6,207	-0.05%
2018/05/29	9	32.72	2	33.25	32.75	7	6,144	0.11%
2018/05/28	7	33.25	1	33.55	33.15	6	6,108	0.10%
2018/05/25	3	33.47	0	0.00	33.30	3	6,073	0.05%
2018/05/24	7	33.51	9	33.56	33.50	-2	6,061	-0.03%
2018/05/23	0	0.00	20	33.90	33.90	-20	6,042	-0.33%
2018/05/22	17	34.38	3	34.52	34.30	14	6,002	0.23%
2018/05/21	4	34.01	10	33.72	34.15	-6	5,877	-0.10%
2018/05/17	4	33.75	9	33.68	33.70	-5	5,793	-0.09%
2018/05/16	2	33.18	1	33.45	33.05	1	5,779	0.02%
2018/05/15	3	33.02	3	33.32	33.00	0	5,915	0.00%
2018/05/14	10	33.43	0	0.00	33.50	10	5,932	0.17%
2018/05/11	3	33.70	9	33.75	33.70	-6	5,881	-0.10%
2018/05/10	28	33.70	20	33.75	33.55	8	5,847	0.14%
2018/05/09	25	32.90	12	32.90	33.00	13	5,625	0.23%
2018/05/08	11	32.35	20	32.37	32.15	-9	5,456	-0.16%
2018/05/07	5	32.09	7	32.04	32.00	-2	5,402	-0.04%
2018/05/04	12	32.02	0	0.00	32.00	12	5,384	0.22%
2018/05/03	0	0.00	4	31.90	31.95	-4	5,365	-0.07%
2018/05/02	3	31.83	5	32.02	31.85	-2	5,367	-0.04%
2018/04/30	0	0.00	6	31.88	31.85	-6	5,336	-0.11%
2018/04/27	7	31.12	4	31.44	31.60	3	5,326	0.06%
2018/04/26	5	31.42	1	31.40	30.95	4	5,311	0.08%
2018/04/25	1	30.85	2	31.23	31.35	-1	5,306	-0.02%
2018/04/19	7	31.71	0	0.00	31.75	7	5,284	0.13%
2018/04/18	0	0.00	4	31.70	31.70	-4	5,286	-0.08%
2018/04/16	1	31.70	1.2	31.51	31.55	-0.2	5,253	0.00%
2018/04/13	3	32.02	0	0.00	31.95	3	5,233	0.06%
2018/04/12	1	32.60	1	32.60	32.65	0	5,350	0.00%
2018/04/11	1	32.60	1	32.65	32.55	0	5,339	0.00%
2018/04/10	14	32.56	11	33.01	32.40	3	5,303	0.06%
2018/04/09	0	0.00	3	32.13	32.15	-3	5,142	-0.06%
2018/04/03	1	32.05	2	32.10	32.05	-1	5,113	-0.02%
2018/04/02	3	32.10	8	32.03	32.00	-5	5,080	-0.10%
2018/03/31	0	0.00	0.1	31.95	31.95	-0.1	5,059	0.00%
2018/03/30	4	32.05	1	32.20	31.90	3	5,051	0.06%
2018/03/29	0	0.00	5	31.99	31.85	-5	5,005	-0.10%
2018/03/28	4	31.85	11	31.87	31.75	-7	5,058	-0.14%
2018/03/27	3	31.78	3	32.07	31.65	0	5,066	0.00%
2018/03/26	2	31.70	6	31.95	31.70	-4	5,282	-0.08%
2018/03/23	6	31.34	11	31.41	31.75	-5	5,348	-0.09%
2018/03/22	20	31.59	2	31.93	31.30	18	5,213	0.35%
2018/03/21	13	31.93	13	31.92	31.80	0	5,155	0.00%
2018/03/20	4	31.36	11	31.51	31.80	-7	5,128	-0.14%
2018/03/19	25	31.99	4	32.00	31.45	21	5,051	0.42%
2018/03/16	7	30.95	3	31.18	31.30	4	4,629	0.09%
2018/03/15	0	0.00	2	30.43	30.70	-2	4,303	-0.05%
2018/03/14	3	30.37	7	30.40	30.30	-4	4,206	-0.10%
2018/03/13	2	30.00	11	30.01	30.35	-9	4,003	-0.22%
2018/03/12	0	0.00	3	29.43	29.35	-3	3,788	-0.08%
2018/03/08	5	29.09	0	0.00	29.00	5	3,778	0.13%
2018/03/07	6	29.03	3	29.05	28.75	3	3,778	0.08%
2018/03/06	0	0.00	1	28.50	28.45	-1	3,720	-0.03%
2018/03/05	1	28.15	1	28.55	28.30	0	3,809	0.00%
2018/03/01	0	0.00	10	27.75	28.00	-10	3,908	-0.26%
2018/02/26	1	27.80	0	0.00	27.85	1	4,217	0.02%
2018/02/23	1	27.35	0	0.00	27.40	1	4,253	0.02%
2018/02/21	0	0.00	1	26.45	26.55	-1	4,338	-0.02%
2018/02/12	1	25.50	1	25.70	25.90	0	4,359	0.00%
2018/02/09	0	0.00	5	25.20	25.05	-5	4,411	-0.11%
2018/02/08	23.1	26.11	8	25.91	25.60	15.1	4,376	0.35%
2018/02/07	8	26.31	27	26.26	26.15	-19	4,319	-0.44%
2018/02/06	3	27.30	1	27.45	27.45	2	4,217	0.05%
2018/02/05	1	28.55	0	0.00	28.80	1	4,236	0.02%
2018/02/02	1	29.15	2	29.15	29.10	-1	4,275	-0.02%
2018/01/25	0	0.00	2	29.00	28.75	-2	4,845	-0.04%
2018/01/08	1	28.20	2	28.00	28.05	-1	7,961	-0.01%
2018/01/04	0	0.00	6	30.09	30.10	-6	8,020	-0.07%