至上 (8112)-元富-桃園券商分點個股進出

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
64.6
漲跌
▲0.4
漲幅
+0.62%
成交量
1,523張
產業
上市電子通路類股
872人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

至上 (8112)籌碼相關－元富-桃園券商分點個股進出

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

元富-桃園券商分點個股進出
元富-桃園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	0	0.00	2	64.35	64.20	-2	2,646	-0.08%
2024/11/20	0.1	63.48	0	0.00	63.20	0.1	2,630	0.00%
2024/11/15	0	0.00	4	63.80	64.00	-4	2,685	-0.15%
2024/11/14	10	62.80	0	0.00	62.70	10	2,678	0.37%
2024/11/13	6	63.52	2	63.65	63.60	4	2,677	0.15%
2024/11/11	10.1	63.80	2	63.70	63.60	8.1	2,710	0.30%
2024/11/08	4.3	64.60	0	0.00	64.50	4.3	2,690	0.16%
2024/11/07	1.1	65.43	2	65.50	65.40	-0.9	2,678	-0.03%
2024/11/06	0	66.60	2	66.70	66.30	-2	2,666	-0.07%
2024/11/05	0	67.30	0	0.00	66.80	0	2,731	0.00%
2024/10/30	2	66.80	0	0.00	66.10	2	3,064	0.07%
2024/10/29	0	66.80	0	0.00	66.60	0	3,123	0.00%
2024/10/28	0	67.80	1	67.40	67.30	-1	3,167	-0.03%
2024/10/25	0	67.90	1	67.70	67.80	-1	3,244	-0.03%
2024/10/24	1	67.90	0	0.00	67.50	1	3,315	0.03%
2024/10/23	0	0.00	2	69.00	68.60	-2	3,363	-0.06%
2024/10/21	0	0.00	1	68.40	68.50	-1	3,455	-0.03%
2024/10/18	2	68.35	3	68.60	68.10	-1	3,506	-0.03%
2024/10/17	2	68.50	1	68.80	68.40	1	3,589	0.03%
2024/10/16	1	68.40	0	0.00	69.50	1	3,672	0.03%
2024/10/15	3	69.07	1	69.40	69.10	2	3,730	0.05%
2024/10/14	0	69.10	1	69.20	69.20	-1	3,770	-0.03%
2024/10/11	5	68.80	0	0.00	68.60	5	3,810	0.13%
2024/10/09	4	68.55	8	68.25	67.80	-4	3,824	-0.10%
2024/10/08	1	68.80	1	68.60	68.80	0	3,820	0.00%
2024/10/04	1	67.00	0	0.00	65.90	1	3,907	0.03%
2024/10/01	0	0.00	1	66.40	67.20	-1	4,070	-0.02%
2024/09/30	0.1	66.50	0	0.00	65.90	0.1	4,156	0.00%
2024/09/26	8	67.16	8	66.54	66.40	0	4,645	0.00%
2024/09/25	0.1	66.80	4	66.60	66.40	-4	4,754	-0.08%
2024/09/24	1	66.00	0	0.00	65.70	1	5,094	0.02%
2024/09/23	3.2	66.21	0	0.00	65.70	3.2	5,296	0.06%
2024/09/20	9.4	66.20	7	66.01	65.50	2.4	5,422	0.04%
2024/09/18	1	65.50	0	0.00	65.00	1	5,587	0.02%
2024/09/16	0.1	66.50	1	66.10	66.10	-0.9	5,615	-0.02%
2024/09/13	3	65.53	0	0.00	65.50	3	5,688	0.05%
2024/09/12	2	65.51	1	65.40	65.30	1	5,819	0.02%
2024/09/11	1.1	65.41	0	0.00	65.30	1.1	5,867	0.02%
2024/09/10	2.1	66.99	0	0.00	66.00	2.1	5,900	0.04%
2024/09/09	0.6	67.95	0.3	68.00	68.10	0.3	5,907	0.01%
2024/09/06	5.1	68.45	0	0.00	68.40	5.1	5,951	0.09%
2024/09/05	5.1	69.99	0	0.00	69.40	5.1	6,084	0.08%
2024/09/04	0	71.80	0	0.00	70.80	0	6,269	0.00%
2024/09/03	0.1	74.09	0	0.00	73.40	0.1	6,463	0.00%
2024/09/02	0.1	74.70	0	0.00	74.20	0.1	6,754	0.00%
2024/08/29	0	73.71	0	0.00	73.90	0	7,057	0.00%
2024/08/26	0	74.60	0	0.00	74.10	0	7,760	0.00%
2024/08/21	0	0.00	0.2	74.30	74.40	-0.2	8,173	0.00%
2024/08/20	0	0.00	1	75.70	74.20	-1	8,243	-0.01%
2024/08/19	0.1	74.80	0	0.00	74.80	0.1	8,405	0.00%
2024/08/16	1	74.80	3	75.80	74.80	-2	8,499	-0.02%
2024/08/14	1.1	74.84	3	75.07	75.80	-2	8,705	-0.02%
2024/08/13	4	74.70	2	74.70	74.50	2	8,808	0.02%
2024/08/12	1	74.20	0	0.00	74.40	1	9,020	0.01%
2024/08/09	2.4	73.35	0	0.00	73.30	2.4	9,320	0.03%
2024/08/06	2	66.20	3	66.80	72.50	-1	10,595	-0.01%
2024/08/05	5	71.00	0	0.00	71.00	5	10,870	0.05%
2024/08/02	0	78.70	0	0.00	78.80	0	10,990	0.00%
2024/08/01	0.1	79.20	0	0.00	79.60	0.1	11,176	0.00%
2024/07/30	0.1	75.50	0	0.00	77.20	0.1	11,983	0.00%
2024/07/29	0.1	78.20	0	0.00	77.00	0.1	12,228	0.00%
2024/07/23	0.1	79.80	0	0.00	80.40	0.1	12,426	0.00%
2024/07/22	0.1	78.80	2.3	78.24	79.00	-2.2	12,437	-0.02%
2024/07/19	3	81.50	3	80.30	80.30	0	12,433	0.00%
2024/07/18	3.3	80.72	0.2	80.60	82.30	3.1	12,553	0.02%
2024/07/17	11.1	82.43	4	82.55	81.40	7.1	12,522	0.06%
2024/07/16	2	82.60	3	82.73	82.80	-1	12,537	-0.01%
2024/07/15	5	82.84	6	82.72	82.90	-1	12,667	-0.01%
2024/07/12	1	81.10	5	82.20	82.70	-4	12,693	-0.03%
2024/07/11	4.1	82.10	0	0.00	82.00	4.1	12,760	0.03%
2024/07/10	4.1	82.23	0	0.00	82.20	4.1	12,953	0.03%
2024/07/09	5	81.96	0	0.00	83.10	5	13,129	0.04%
2024/07/08	7	81.93	0	0.00	81.40	7	13,416	0.05%
2024/07/05	10	82.34	8	82.25	82.40	2	13,653	0.01%
2024/07/04	0	80.30	0	0.00	80.40	0	13,794	0.00%
2024/07/03	5	79.00	1	79.10	79.00	4	14,371	0.03%
2024/07/02	9	78.40	1	78.20	78.30	8	14,442	0.06%
2024/06/28	5	80.50	6.1	82.00	81.80	-1.1	14,167	-0.01%
2024/06/27	30	82.43	5	81.00	81.70	25	13,864	0.18%
2024/06/26	43.1	81.24	2	81.10	80.90	41.1	13,765	0.30%
2024/06/25	0	0.00	21	81.90	82.30	-21	13,706	-0.15%
2024/06/24	54	82.04	0	0.00	81.50	54	13,689	0.39%
2024/06/21	20	83.90	10	84.70	83.70	10	13,723	0.07%
2024/06/20	14	84.44	1	84.60	84.00	13	13,764	0.09%
2024/06/19	22.2	84.76	2	86.30	84.50	20.2	14,124	0.14%
2024/06/18	1	85.70	1	85.90	85.80	0	14,572	0.00%
2024/06/17	11	84.98	4	85.70	85.00	7	14,736	0.05%
2024/06/13	1	84.70	0	0.00	84.80	1	15,179	0.01%
2024/06/12	16	85.33	4	85.53	85.20	12	15,320	0.08%
2024/06/11	0	0.00	1	85.30	85.60	-1	15,245	-0.01%
2024/06/07	1	85.00	10	84.98	84.60	-9	15,263	-0.06%
2024/06/06	3.1	84.02	16	84.47	84.90	-12.9	15,510	-0.08%
2024/06/05	2	82.00	1	82.60	82.00	1	15,444	0.01%
2024/06/04	1	82.48	1	82.80	82.60	0	15,628	0.00%
2024/06/03	15	81.46	0	0.00	81.90	15	16,115	0.09%
2024/05/31	1	82.10	3	82.63	82.20	-2	16,221	-0.01%
2024/05/29	2	83.75	43	84.93	83.70	-41	16,056	-0.26%
2024/05/28	0	0.00	1	82.80	82.50	-1	15,853	-0.01%
2024/05/27	6	81.02	0	0.00	81.10	6	15,896	0.04%
2024/05/24	5	80.56	6	80.47	81.00	-1	15,855	-0.01%
2024/05/23	14.1	80.82	2	81.40	81.10	12.1	15,841	0.08%
2024/05/22	14	83.46	0.1	83.67	83.40	13.9	15,719	0.09%
2024/05/21	1	84.70	0	0.00	84.50	1	15,663	0.01%
2024/05/20	0	0.00	4	84.80	85.20	-4	15,613	-0.03%
2024/05/17	2	84.05	2	84.89	85.30	0	15,743	0.00%
2024/05/16	0	0.00	3	85.33	84.60	-3	15,791	-0.02%
2024/05/15	6.1	81.56	4.2	83.71	82.70	1.9	15,634	0.01%
2024/05/14	1	80.80	1	80.20	80.20	0	15,390	0.00%
2024/05/13	4.1	79.10	5	79.82	80.20	-1	15,213	-0.01%
2024/05/10	33.1	78.63	3	79.93	79.10	30.1	14,908	0.20%
2024/05/09	25.1	85.73	0	85.50	85.50	25.1	14,073	0.18%
2024/05/08	31	92.09	13	94.99	95.00	18	13,683	0.13%
2024/05/07	1	95.49	3	95.50	96.60	-2	13,434	-0.01%
2024/05/06	22	96.16	32.1	99.36	95.90	-10.1	13,192	-0.08%
2024/05/03	12	93.88	0	0.00	93.90	12	12,777	0.09%
2024/05/02	3	90.13	24.6	92.70	93.40	-21.6	12,360	-0.17%
2024/04/30	0	0.00	3	89.27	88.20	-3	12,058	-0.02%
2024/04/29	1	86.40	2.1	86.20	87.80	-1.1	11,962	-0.01%
2024/04/26	5	85.00	3.2	85.01	85.10	1.8	11,860	0.02%
2024/04/25	0	0.00	1	85.00	84.00	-1	11,859	-0.01%
2024/04/24	0.1	85.00	23	84.92	85.10	-22.9	11,984	-0.19%
2024/04/23	0	0.00	1	81.20	82.10	-1	12,113	-0.01%
2024/04/22	18	81.33	0	0.00	80.80	18	12,137	0.15%
2024/04/19	26	81.35	28	82.09	81.90	-2	12,135	-0.02%
2024/04/18	1	84.20	0	0.00	83.20	1	11,973	0.01%
2024/04/17	2	83.45	1	84.40	84.00	1	11,941	0.01%
2024/04/16	18	83.32	31.3	83.23	82.90	-13.3	11,834	-0.11%
2024/04/15	16	84.26	33.3	84.71	85.90	-17.3	11,654	-0.15%
2024/04/12	5	85.68	5.1	86.11	86.60	-0.1	11,465	0.00%
2024/04/11	5	84.26	6.7	84.27	85.20	-1.7	11,171	-0.02%
2024/04/10	7	82.49	11	82.91	82.10	-4	10,944	-0.04%
2024/04/09	14	82.94	6	82.75	83.50	8	10,705	0.07%
2024/04/08	5	76.88	14	77.23	78.50	-9	10,139	-0.09%
2024/04/03	4	74.38	1	74.70	74.80	3	9,939	0.03%
2024/04/02	2	74.75	5	74.30	74.80	-3	9,974	-0.03%
2024/04/01	0.1	73.60	11	73.88	73.60	-10.9	10,070	-0.11%
2024/03/29	18	73.02	8	72.78	72.80	10	10,095	0.10%
2024/03/28	9	74.39	3	75.07	74.00	6	10,153	0.06%
2024/03/27	6.3	73.42	12	73.36	74.00	-5.7	10,307	-0.06%
2024/03/26	12	74.17	4	73.85	73.70	8	10,381	0.08%
2024/03/25	7	75.73	3	75.83	75.40	4	10,358	0.04%
2024/03/22	13	74.83	9	75.68	75.60	4	10,620	0.04%
2024/03/21	12	73.66	17.7	75.19	77.00	-5.7	10,519	-0.05%
2024/03/20	5.1	71.12	6	72.07	71.70	-0.9	10,233	-0.01%
2024/03/19	11.2	71.83	14	71.25	72.10	-2.8	10,525	-0.03%
2024/03/18	15.1	69.58	34	69.50	70.10	-18.9	10,986	-0.17%
2024/03/15	10	67.45	5.2	67.27	68.10	4.8	11,822	0.04%
2024/03/14	19.1	67.83	10	67.68	67.40	9.1	12,565	0.07%
2024/03/13	16	68.55	0.4	68.40	68.40	15.6	13,150	0.12%
2024/03/12	12	70.21	12	70.38	69.60	0	12,989	0.00%
2024/03/11	11	68.58	18	68.61	68.60	-7	12,537	-0.06%
2024/03/08	29	66.84	9	67.73	66.80	20	12,335	0.16%
2024/03/07	19	68.76	17.4	70.07	67.50	1.6	12,051	0.01%
2024/03/06	10	65.96	11.3	65.49	66.90	-1.3	11,467	-0.01%
2024/03/05	7	64.33	60.1	65.21	64.40	-53.1	11,470	-0.46%
2024/03/04	16	63.84	13.2	63.84	64.00	2.8	11,550	0.02%
2024/03/01	6.2	62.95	0	0.00	62.60	6.2	11,375	0.05%
2024/02/29	3	62.67	1	62.70	62.40	2	11,336	0.02%
2024/02/27	1	61.81	0	0.00	61.70	1	11,206	0.01%
2024/02/26	11.1	62.40	0	0.00	62.30	11.1	11,166	0.10%
2024/02/23	11	63.29	1	63.60	63.10	10	11,113	0.09%
2024/02/22	11	63.09	5	63.00	63.20	6	11,086	0.05%
2024/02/21	2.1	63.36	0	0.00	63.20	2.1	11,063	0.02%
2024/02/20	17	64.57	1	63.60	63.60	16	11,038	0.14%
2024/02/19	1	63.33	18	63.64	64.80	-17	10,812	-0.16%
2024/02/16	0.1	62.20	17	62.80	62.70	-16.9	10,652	-0.16%
2024/02/15	1	61.70	1	61.60	61.90	0	10,601	0.00%
2024/02/05	2	60.90	0	61.00	60.90	2	10,572	0.02%
2024/02/01	1.2	61.19	1	61.00	61.10	0.2	10,591	0.00%
2024/01/31	0	60.10	1	60.50	60.20	-1	10,583	-0.01%
2024/01/29	2	60.80	0	0.00	60.90	2	10,612	0.02%
2024/01/26	1	60.40	0	0.00	60.30	1	10,621	0.01%
2024/01/25	18	60.33	2	60.75	60.20	16	10,653	0.15%
2024/01/24	11	61.34	1	62.00	61.30	10	10,710	0.09%
2024/01/23	10	61.70	0	0.00	61.70	10	10,759	0.09%
2024/01/22	0.2	62.10	10	62.50	62.50	-9.8	10,750	-0.09%
2024/01/19	8.1	60.69	0	0.00	60.90	8.1	10,686	0.08%
2024/01/18	11.1	61.13	3	62.30	60.70	8.1	10,683	0.08%
2024/01/17	3	63.80	1	63.30	63.90	2	10,517	0.02%
2024/01/16	2	63.70	5	63.60	63.70	-3	10,256	-0.03%
2024/01/15	2	62.70	3	62.53	63.00	-1	10,200	-0.01%
2024/01/11	1	60.80	0	0.00	61.30	1	10,142	0.01%
2024/01/10	0	61.10	1	61.10	61.10	-1	10,148	-0.01%
2024/01/08	0	0.00	20	61.16	61.10	-20	10,164	-0.20%
2024/01/05	5.5	62.17	0	0.00	61.00	5.5	10,189	0.05%
2024/01/04	0	61.10	0	0.00	61.30	0	10,082	0.00%
2024/01/02	4.2	60.50	0	0.00	61.10	4.2	10,074	0.04%
2023/12/29	18	60.51	0	0.00	60.50	18	10,050	0.18%
2023/12/28	0	59.60	0	0.00	59.70	0	10,007	0.00%
2023/12/27	1	60.20	2	60.45	60.30	-1	10,084	-0.01%
2023/12/26	1	58.81	2	59.35	59.70	-1	9,984	-0.01%
2023/12/25	2	59.90	0.1	58.90	59.00	1.9	9,956	0.02%
2023/12/22	13.2	60.41	7	59.86	59.90	6.2	9,845	0.06%
2023/12/21	1.2	59.30	6	59.77	60.00	-4.9	9,801	-0.05%
2023/12/20	2.1	61.88	2	61.80	60.80	0.1	9,808	0.00%
2023/12/19	27.3	61.55	14.1	61.26	61.30	13.2	9,707	0.14%
2023/12/18	12.1	67.77	6	65.52	65.10	6.1	9,440	0.06%
2023/12/15	7.1	69.02	10	68.59	68.00	-2.9	9,308	-0.03%
2023/12/14	4.1	70.83	10.2	70.57	71.10	-6.1	9,309	-0.07%
2023/12/13	12	71.68	23.1	70.62	71.50	-11.1	8,959	-0.12%
2023/12/12	23.3	69.25	9.6	68.54	68.90	13.7	8,387	0.16%
2023/12/11	12	65.62	14.3	67.34	68.30	-2.3	7,654	-0.03%
2023/12/08	4	59.10	29	60.66	62.10	-25	6,960	-0.36%
2023/12/07	0	0.00	3	56.40	56.50	-3	6,457	-0.05%
2023/12/05	2	55.10	2	55.75	55.90	0	6,865	0.00%
2023/12/04	6	56.40	1	56.40	55.90	5	7,563	0.07%
2023/12/01	6.2	55.36	2	55.89	55.90	4.2	8,376	0.05%
2023/11/30	2	56.20	10.2	56.00	55.90	-8.2	8,432	-0.10%
2023/11/29	8	55.09	24.4	55.67	55.70	-16.4	8,175	-0.20%
2023/11/28	0	0.00	1	53.50	53.60	-1	7,944	-0.01%
2023/11/27	1	53.30	32.8	53.49	53.20	-31.8	8,023	-0.40%
2023/11/22	11.9	53.48	0	0.00	53.30	11.9	8,151	0.15%
2023/11/21	1	54.11	0	0.00	54.40	1	8,222	0.01%
2023/11/20	0.2	53.80	3	53.90	54.40	-2.8	8,278	-0.03%
2023/11/17	1	53.40	1.6	53.77	53.40	-0.6	8,290	-0.01%
2023/11/16	1	53.10	1	53.50	53.50	0	8,289	0.00%
2023/11/15	0.8	53.61	0	0.00	53.30	0.8	8,305	0.01%
2023/11/14	2	53.40	1	53.50	53.60	1	8,334	0.01%
2023/11/13	2	53.60	10	53.16	53.20	-8	8,409	-0.09%
2023/11/10	0	53.90	7	53.67	53.60	-7	8,459	-0.08%
2023/11/09	2.1	54.62	10	54.04	54.10	-7.9	8,586	-0.09%
2023/11/08	0	0.00	11	54.85	54.90	-11	8,686	-0.13%
2023/11/07	11	54.53	11	54.15	54.30	0	9,019	0.00%
2023/11/06	1	55.10	1	55.50	55.20	0	9,309	0.00%
2023/11/03	1	55.90	5	56.04	55.40	-4	9,327	-0.04%
2023/11/02	1	56.20	0	0.00	55.90	1	9,323	0.01%
2023/11/01	24.2	56.08	14.3	56.22	56.20	9.9	9,300	0.11%
2023/10/31	23	55.82	44	55.88	55.60	-21	9,213	-0.23%
2023/10/30	1	54.00	2	54.50	55.40	-1	9,174	-0.01%
2023/10/27	1	54.00	2	54.25	54.30	-1	9,179	-0.01%
2023/10/26	2	54.20	0	0.00	53.80	2	9,232	0.02%
2023/10/25	2	55.25	1	55.80	54.90	1	9,232	0.01%
2023/10/24	0	0.00	2	55.20	55.30	-2	9,315	-0.02%
2023/10/23	2	54.60	1	54.40	54.90	1	9,409	0.01%
2023/10/20	2	54.30	2	54.45	54.20	0	9,481	0.00%
2023/10/19	1	53.70	3	53.33	54.60	-2	9,479	-0.02%
2023/10/18	7	53.00	6	52.85	52.80	1	9,452	0.01%
2023/10/17	2	53.90	1	54.20	53.60	1	9,445	0.01%
2023/10/16	18.3	53.13	21	53.14	53.40	-2.7	9,528	-0.03%
2023/10/13	13	54.22	18	54.56	54.30	-5	9,581	-0.05%
2023/10/12	1	55.60	1	55.90	55.60	0	9,622	0.00%
2023/10/11	10	55.30	17	55.80	55.40	-7	9,790	-0.07%
2023/10/06	2	55.35	8	55.89	56.00	-6	9,756	-0.06%
2023/10/05	19	56.07	3	56.50	55.90	16	9,667	0.17%
2023/10/04	0	0.00	2	56.40	56.40	-2	9,596	-0.02%
2023/10/03	6	56.28	7	56.30	56.10	-1	9,560	-0.01%
2023/10/02	2	56.00	13.9	55.02	55.30	-11.9	9,442	-0.13%
2023/09/28	13	55.08	13	55.19	55.10	0	9,527	0.00%
2023/09/27	1	55.10	1	55.00	55.00	0	9,598	0.00%
2023/09/26	26	55.38	2.6	54.79	54.60	23.4	9,605	0.24%
2023/09/25	6	55.38	19	55.27	55.30	-13	9,481	-0.14%
2023/09/22	2	53.90	2	54.20	54.40	0	9,348	0.00%
2023/09/21	3	54.33	0	0.00	53.80	3	9,299	0.03%
2023/09/20	15.1	54.47	4	54.75	54.10	11.1	9,202	0.12%
2023/09/19	5	55.62	3	55.50	54.80	2	9,020	0.02%
2023/09/18	18	54.81	54	54.67	54.40	-36	8,707	-0.41%
2023/09/15	1	54.20	12.7	54.25	54.10	-11.7	8,549	-0.14%
2023/09/14	57	53.46	20.7	54.23	53.20	36.3	8,319	0.44%
2023/09/13	20	52.62	4.4	52.69	52.70	15.6	8,029	0.19%
2023/09/12	2	51.45	81.9	52.24	51.80	-79.9	7,828	-1.02%
2023/09/11	8	51.04	1	50.80	50.60	7	7,656	0.09%
2023/09/08	23	51.10	11	51.36	51.10	12	7,604	0.16%
2023/09/07	65.9	52.04	5	52.12	50.40	60.9	7,266	0.84%
2023/09/06	14	52.66	274.7	53.00	55.20	-260.7	6,606	-3.95%	大賣/鉅額交易
2023/09/05	1	49.85	2	50.02	50.20	-1	5,774	-0.02%
2023/09/04	1	47.95	0	0.00	48.40	1	5,700	0.02%
2023/08/31	0	47.75	1	48.10	48.20	-1	5,764	-0.02%
2023/08/30	1	48.80	0	0.00	48.20	1	5,726	0.02%
2023/08/29	2	49.20	1	48.80	49.20	1	5,728	0.02%
2023/08/28	1	49.50	5	49.50	49.25	-4	5,701	-0.07%
2023/08/25	1	50.10	1	50.20	49.85	0	5,664	0.00%
2023/08/24	2	49.38	2	49.18	49.10	0	5,566	0.00%
2023/08/23	0	0.00	1	49.65	49.75	-1	5,486	-0.02%
2023/08/22	2	49.60	0	0.00	49.55	2	5,441	0.04%
2023/08/21	0	0.00	2.1	49.31	49.90	-2.1	5,409	-0.04%
2023/08/18	0	0.00	2	49.90	49.65	-2	5,364	-0.04%
2023/08/17	1	49.80	1	50.40	50.40	0	5,300	0.00%
2023/08/16	0	0.00	1	48.30	48.95	-1	5,211	-0.02%
2023/08/15	15	47.64	2	48.10	49.25	13	5,131	0.25%
2023/08/14	61	49.94	3	50.60	49.95	58	5,014	1.16%
2023/08/11	197	50.86	210.1	51.49	51.20	-13.1	4,888	-0.27%	大買/大賣/
2023/08/10	58.2	49.81	1	51.34	49.35	57.2	4,537	1.26%
2023/08/04	3	46.90	0	47.05	47.80	3	4,190	0.07%
2023/08/02	17	47.20	0	0.00	47.40	17	4,158	0.41%
2023/08/01	51	47.56	0.1	47.50	47.90	50.9	4,129	1.23%
2023/07/31	40	48.39	0	0.00	48.30	40	4,092	0.98%
2023/07/28	42	49.04	0	0.00	49.05	42	4,033	1.04%
2023/07/27	3	49.70	11	49.45	49.30	-8	3,992	-0.20%
2023/07/26	5	49.93	13	49.71	49.85	-8	3,900	-0.21%
2023/07/25	0	0.00	160	48.95	49.05	-160	3,774	-4.24%	大賣/鉅額交易
2023/07/24	1	48.40	1	48.60	48.55	0	3,672	0.00%
2023/07/21	3	48.17	2	48.20	48.40	1	3,631	0.03%
2023/07/20	0	0.00	6	48.20	48.30	-6	3,602	-0.17%
2023/07/19	47	48.06	1	48.40	47.95	46	3,545	1.30%
2023/07/18	1	48.10	13	47.80	47.95	-12	3,462	-0.35%
2023/07/17	10	46.50	1	46.75	47.00	9	3,335	0.27%
2023/07/14	12	47.34	10	46.26	47.40	2	3,225	0.06%
2023/07/12	0	43.05	0	0.00	43.15	0	3,001	0.00%
2023/07/10	21	42.54	12	42.02	42.20	9	2,993	0.30%
2023/07/07	12	43.08	0	0.00	43.40	12	2,960	0.41%
2023/07/06	8.2	44.38	3	44.15	44.20	5.2	2,919	0.18%
2023/07/05	86	48.39	2	48.45	48.35	84	2,745	3.06%
2023/07/04	1	48.70	8	48.56	48.80	-7	2,626	-0.27%
2023/07/03	0	0.00	8	48.70	48.85	-8	2,570	-0.31%
2023/06/30	2	48.40	0	0.00	48.40	2	2,544	0.08%
2023/06/28	0	0.00	12	48.76	48.80	-12	2,460	-0.49%
2023/06/27	17	48.15	3	48.70	48.20	14	2,449	0.57%
2023/06/26	0	0.00	4	48.93	48.90	-4	2,440	-0.16%
2023/06/21	5	48.45	16	48.50	48.85	-11	2,433	-0.45%
2023/06/20	0	0.00	1	48.60	48.25	-1	2,405	-0.04%
2023/06/19	3	48.85	17	48.89	48.85	-14	2,418	-0.58%
2023/06/16	8	49.23	0	0.00	48.90	8	2,470	0.32%
2023/06/15	1	49.90	5	49.95	49.95	-4	2,456	-0.16%
2023/06/14	0	0.00	12	50.03	50.40	-12	2,548	-0.47%
2023/06/13	0.1	49.60	0	0.00	49.60	0.1	2,519	0.01%
2023/06/12	1	49.21	25	49.65	49.90	-24	2,567	-0.93%
2023/06/09	2.5	49.64	18	49.41	49.45	-15.5	2,587	-0.60%
2023/06/08	1	49.20	9.7	49.46	49.50	-8.7	2,633	-0.33%
2023/06/07	1	48.95	12	48.75	49.15	-11	2,732	-0.40%
2023/06/06	0	0.00	9	48.05	48.15	-9	2,785	-0.32%
2023/06/05	1	48.05	0	0.00	48.00	1	2,788	0.04%
2023/06/02	0	0.00	12	47.37	47.70	-12	2,794	-0.43%
2023/06/01	0.2	46.45	10	46.54	46.75	-9.9	2,843	-0.35%
2023/05/31	0	0.00	2	46.13	46.25	-2	3,021	-0.07%
2023/05/30	0.1	46.10	0	0.00	46.05	0.1	3,223	0.00%
2023/05/29	0	0.00	10	45.93	46.30	-10	3,236	-0.31%
2023/05/26	0	0.00	5	45.70	45.75	-5	3,224	-0.16%
2023/05/25	2	45.60	0	0.00	45.65	2	3,232	0.06%
2023/05/22	0	0.00	1	45.75	45.80	-1	3,230	-0.03%
2023/05/19	2	45.50	2	45.65	45.60	0	3,216	0.00%
2023/05/18	0	0.00	2	45.15	45.45	-2	3,196	-0.06%
2023/05/17	0.2	44.95	0	0.00	45.05	0.2	3,152	0.01%
2023/05/15	2	44.80	0	0.00	44.80	2	3,096	0.06%
2023/05/11	0.2	44.73	0	0.00	44.75	0.2	3,058	0.01%
2023/05/10	0	45.15	0	0.00	44.90	0	3,077	0.00%
2023/05/09	1.1	44.49	0	0.00	44.30	1.1	3,029	0.03%
2023/05/08	0.5	44.50	0	0.00	44.55	0.5	3,019	0.02%
2023/05/02	0	43.40	0	0.00	43.50	0	2,998	0.00%
2023/04/26	1	42.90	0	0.00	43.45	1	2,963	0.03%
2023/04/20	0	0.00	1	44.25	44.25	-1	2,889	-0.03%
2023/04/19	2	44.40	2.2	44.51	44.35	-0.2	2,891	-0.01%
2023/04/14	1	44.10	1.4	44.25	44.30	-0.4	2,888	-0.01%
2023/04/12	0	44.81	0	0.00	44.60	0	2,835	0.00%
2023/04/11	5	44.69	0	0.00	44.80	5	2,800	0.18%
2023/04/10	0.1	44.82	0	0.00	44.65	0.1	2,780	0.00%
2023/04/07	0.1	44.92	0	44.85	45.10	0.1	2,753	0.00%
2023/04/06	2	45.00	0	0.00	45.00	2	2,714	0.07%
2023/03/31	0	0.00	3	44.48	44.55	-3	2,681	-0.11%
2023/03/30	1	43.85	0	0.00	43.90	1	2,617	0.04%
2023/03/28	1	43.65	0	0.00	43.75	1	2,596	0.04%
2023/03/27	3	44.03	4.1	43.90	43.95	-1.1	2,572	-0.04%
2023/03/24	1	43.85	2	43.80	43.75	-1	2,562	-0.04%
2023/03/23	0.1	43.82	2.2	43.71	43.80	-2.1	2,541	-0.08%
2023/03/22	1	43.75	0	0.00	43.80	1	2,522	0.04%
2023/03/21	0	0.00	4	43.23	43.60	-4	2,472	-0.16%
2023/03/20	0	42.96	3	42.95	42.85	-3	2,388	-0.12%
2023/03/17	1.3	43.11	3	43.10	43.20	-1.7	2,322	-0.07%
2023/03/16	0	42.85	0	0.00	42.80	0	2,195	0.00%
2023/03/14	3.2	42.88	2.5	42.98	42.75	0.7	2,080	0.03%
2023/03/13	16	42.45	1	42.90	42.95	15	1,994	0.75%
2023/03/10	11.7	42.61	8	42.71	42.60	3.7	1,881	0.20%
2023/03/09	11	42.47	7	42.25	42.20	4	1,739	0.23%
2023/03/08	0	0.00	5	41.09	41.15	-5	1,593	-0.31%
2023/03/07	1	40.75	1	41.00	41.00	0	1,553	0.00%
2023/03/06	15.1	41.54	0	0.00	41.45	15.1	1,494	1.01%
2023/03/03	22.2	42.24	26	42.47	42.75	-3.9	1,384	-0.28%
2023/03/02	1.4	41.29	6.1	41.14	41.35	-4.7	1,175	-0.40%
2023/03/01	6	38.70	10	38.85	39.05	-4	958	-0.42%
2023/02/20	0	0.00	2	38.00	38.25	-2	905	-0.22%
2023/02/13	0	0.00	10	37.43	37.45	-10	951	-1.05%
2023/02/09	0	0.00	12	37.52	37.50	-12	973	-1.23%
2023/02/08	5	37.54	0	0.00	37.45	5	968	0.52%
2023/02/07	5	38.25	0	0.00	38.25	5	921	0.54%
2023/01/31	0	0.00	1.1	37.65	37.30	-1.1	885	-0.12%
2023/01/30	0	0.00	1	37.60	37.60	-1	869	-0.12%
2023/01/17	0	0.00	2	37.05	37.10	-2	856	-0.23%
2023/01/11	0	37.00	0	0.00	36.90	0	868	0.00%
2023/01/09	1	37.00	0	0.00	37.15	1	874	0.11%
2022/12/28	0	0.00	1	35.80	35.80	-1	905	-0.11%
2022/12/16	2	36.05	0	0.00	35.85	2	1,044	0.19%
2022/12/15	0	0.00	2	36.50	36.55	-2	1,032	-0.19%
2022/12/07	0	0.00	4	36.40	36.40	-4	1,132	-0.35%
2022/12/05	5	38.20	1	38.30	38.10	4	1,132	0.35%
2022/11/28	0	0.00	1	37.20	37.20	-1	1,171	-0.09%
2022/11/22	0	0.00	1	36.85	36.85	-1	1,214	-0.08%
2022/11/16	0	0.00	3.1	36.69	36.80	-3.1	1,230	-0.25%
2022/11/15	1	36.70	0	0.00	36.70	1	1,228	0.08%
2022/11/14	0	0.00	1	36.40	36.35	-1	1,244	-0.08%
2022/11/09	3	35.93	2	36.05	35.90	1	1,248	0.08%
2022/11/08	5	35.75	1	35.70	35.60	4	1,247	0.32%
2022/11/01	0	0.00	6	33.63	33.85	-6	1,291	-0.46%
2022/10/31	1	33.20	1	33.35	33.15	0	1,299	0.00%
2022/10/28	0	0.00	1	33.15	33.00	-1	1,323	-0.08%
2022/10/27	0	0.00	2	33.20	33.35	-2	1,343	-0.15%
2022/10/26	2	32.65	0	0.00	32.80	2	1,352	0.15%
2022/10/25	0	0.00	1	32.95	32.75	-1	1,369	-0.07%
2022/10/24	1	33.25	0	0.00	33.15	1	1,380	0.07%
2022/10/20	1	33.25	1	32.85	33.95	0	1,396	0.00%
2022/10/13	3.1	32.32	0	0.00	32.30	3.1	1,493	0.21%
2022/10/05	10	35.30	0	0.00	35.00	10	1,760	0.57%
2022/09/28	0	33.60	0	0.00	33.05	0	1,970	0.00%
2022/09/27	1	34.15	0	0.00	34.10	1	1,978	0.05%
2022/09/26	5	34.38	1	34.15	34.05	4	1,989	0.20%
2022/09/23	0	0.00	3	35.50	35.45	-3	2,014	-0.15%
2022/09/22	4.5	35.44	1	35.60	35.60	3.5	2,045	0.17%
2022/09/19	0	36.30	0	0.00	36.10	0	2,044	0.00%
2022/09/12	3	36.50	0	0.00	37.35	3	2,096	0.14%
2022/09/07	1	35.65	1	35.65	35.65	0	2,111	0.00%
2022/09/05	0	0.00	0.1	36.95	36.70	-0.1	2,096	0.00%
2022/09/02	2	37.05	0	0.00	37.00	2	2,101	0.10%
2022/09/01	2	37.20	0	0.00	37.20	2	2,096	0.10%
2022/08/30	0	0.00	2	37.93	37.95	-2	2,076	-0.10%
2022/08/25	0	0.00	0	38.45	38.15	0	2,067	0.00%
2022/08/23	2	38.05	0	0.00	38.05	2	2,081	0.10%
2022/08/17	2	38.55	0	0.00	38.45	2	2,083	0.10%
2022/08/08	1	36.50	1	36.65	36.85	0	2,107	0.00%
2022/08/04	1	36.50	1	36.50	36.65	0	2,127	0.00%
2022/08/02	1	37.35	0	0.00	37.30	1	2,144	0.05%
2022/07/27	1	36.60	2	36.75	36.95	-1	2,241	-0.04%
2022/07/26	3	36.70	1	36.70	36.80	2	2,236	0.09%
2022/07/25	10	36.96	1	37.20	37.10	9	2,241	0.40%
2022/07/22	17	37.33	1	37.50	37.30	16	2,262	0.71%
2022/07/20	2	36.30	3	35.98	35.95	-1	2,304	-0.04%
2022/07/19	15	35.42	0	0.00	35.50	15	2,309	0.65%
2022/07/18	6	34.33	0	0.00	34.70	6	2,316	0.26%
2022/07/15	76	34.08	0	0.00	34.05	76	2,305	3.30%
2022/07/14	42	34.51	0	0.00	34.45	42	2,277	1.84%
2022/07/13	5	38.40	50	38.33	38.70	-45	2,180	-2.06%
2022/07/12	0.2	38.15	81	38.16	37.80	-80.8	2,130	-3.79%
2022/07/11	6	39.22	50	39.06	39.20	-44	2,083	-2.11%
2022/07/08	2	40.95	14	40.57	40.90	-12	2,032	-0.59%
2022/07/07	1	39.35	2	39.98	40.05	-1	2,004	-0.05%
2022/07/06	3	39.83	1	39.75	39.50	2	2,021	0.10%
2022/07/05	3	39.90	3	40.20	40.45	0	2,055	0.00%
2022/07/04	0	0.00	2	39.95	39.85	-2	2,061	-0.10%
2022/07/01	1	41.45	0	0.00	39.90	1	2,113	0.05%
2022/06/30	2.4	42.90	0	0.00	42.05	2.4	2,074	0.11%
2022/06/29	0	0.00	2	43.38	43.30	-2	2,064	-0.10%
2022/06/28	1	43.80	1	43.90	43.90	0	2,102	0.00%
2022/06/24	1	43.45	0	0.00	43.10	1	2,200	0.05%
2022/06/23	1	43.25	0	0.00	43.05	1	2,219	0.05%
2022/06/22	7	43.70	1	43.65	43.55	6	2,255	0.27%
2022/06/21	1	44.25	1	44.45	45.05	0	2,270	0.00%
2022/06/20	5	44.57	0	0.00	43.95	5	2,590	0.19%
2022/06/17	4	45.60	1	45.45	45.65	3	2,602	0.12%
2022/06/16	0	0.00	1	46.80	46.50	-1	2,620	-0.04%
2022/06/14	1	47.05	0	0.00	47.00	1	2,845	0.04%
2022/06/09	0	0.00	1	48.15	48.15	-1	2,978	-0.03%
2022/06/07	3	48.52	2	48.48	48.50	1	3,097	0.03%
2022/06/01	0	0.00	1	48.25	48.25	-1	3,443	-0.03%
2022/05/27	1	48.05	0	0.00	48.05	1	3,605	0.03%
2022/05/25	0	0.00	10	47.85	48.10	-10	3,742	-0.27%
2022/05/24	0	0.00	4	48.05	47.90	-4	3,836	-0.10%
2022/05/23	0	0.00	1	48.15	48.05	-1	3,889	-0.03%
2022/05/19	1	47.00	1	47.30	47.60	0	4,122	0.00%
2022/05/18	1.5	47.78	0	0.00	47.90	1.5	4,273	0.04%
2022/05/17	0	0.00	2	46.78	47.40	-2	5,272	-0.04%
2022/05/16	1	46.30	0	0.00	46.35	1	5,858	0.02%
2022/05/13	0	0.00	3	46.40	46.90	-3	5,964	-0.05%
2022/05/12	1	46.00	3	46.48	46.25	-2	5,997	-0.03%
2022/05/11	2	46.50	3	46.67	46.60	-1	5,985	-0.02%
2022/05/10	0	0.00	1	46.55	47.20	-1	5,997	-0.02%
2022/05/09	3	47.18	0.1	46.80	46.90	2.9	6,009	0.05%
2022/05/06	0	0.00	14	46.06	46.30	-14	5,931	-0.24%
2022/04/29	0	0.00	1	45.70	46.25	-1	6,041	-0.02%
2022/04/26	12	46.43	0	0.00	46.15	12	6,086	0.20%
2022/04/22	4	48.86	0	0.00	48.80	4	6,049	0.07%
2022/04/19	1	47.90	1	47.80	47.85	0	6,106	0.00%
2022/04/13	11	48.72	1	48.75	49.10	10	6,196	0.16%
2022/04/12	2	48.45	1	48.95	48.25	1	6,291	0.02%
2022/04/11	2	49.38	0	0.00	49.15	2	6,341	0.03%
2022/04/07	3	50.87	0	0.00	50.40	3	6,601	0.05%
2022/04/06	6	51.60	0	0.00	51.70	6	6,758	0.09%
2022/04/01	1	51.60	1	51.70	52.00	0	6,918	0.00%
2022/03/31	3	52.33	6	52.27	52.00	-3	6,928	-0.04%
2022/03/30	10	52.50	0	0.00	52.40	10	6,909	0.14%
2022/03/29	1	52.70	1	52.10	52.20	0	6,968	0.00%
2022/03/28	1	51.40	1	51.60	51.80	0	6,918	0.00%
2022/03/25	3	51.17	0	0.00	51.20	3	6,894	0.04%
2022/03/24	8	51.68	3	51.77	51.80	5	6,856	0.07%
2022/03/23	9.2	51.29	3	51.63	51.40	6.2	6,850	0.09%
2022/03/22	3	52.83	4.2	53.20	53.30	-1.2	6,536	-0.02%
2022/03/14	1	52.10	0	0.00	52.40	1	6,713	0.01%
2022/03/11	0	52.70	1	52.50	52.60	-1	6,925	-0.01%
2022/03/10	0	52.40	1	52.40	52.40	-1	6,905	-0.01%
2022/03/09	2	51.00	0	0.00	51.40	2	6,835	0.03%
2022/03/08	9.3	50.05	0	0.00	49.85	9.3	6,797	0.14%
2022/03/07	2	51.70	3	52.20	51.70	-1	6,688	-0.01%
2022/03/03	6	54.20	0	0.00	54.30	6	6,613	0.09%
2022/03/01	1	53.40	1	53.60	53.70	0	6,501	0.00%
2022/02/25	2	53.50	2	52.80	53.10	0	6,451	0.00%
2022/02/24	4	52.55	1	53.00	52.70	3	6,381	0.05%
2022/02/23	0	0.00	1	52.80	53.30	-1	6,349	-0.02%
2022/02/22	6	52.10	3	52.43	52.30	3	6,318	0.05%
2022/02/21	1	52.80	3	53.43	53.20	-2	6,204	-0.03%
2022/02/18	1	53.50	5	53.18	53.60	-4	6,091	-0.07%
2022/02/17	6	56.00	22	56.73	53.90	-16	5,972	-0.27%
2022/02/16	34	53.22	29	54.14	54.70	5	4,980	0.10%
2022/02/15	1	50.30	3	50.50	50.70	-2	4,395	-0.05%
2022/02/14	1	49.40	1	49.65	49.65	0	4,292	0.00%
2022/02/11	1.2	49.53	0.1	49.70	49.50	1.1	4,274	0.03%
2022/02/10	1	49.30	1	49.50	49.50	0	4,270	0.00%
2022/02/09	1	49.15	1	49.65	49.65	0	4,255	0.00%
2022/02/08	1	48.85	1	49.05	49.05	0	4,232	0.00%
2022/02/07	0	0.00	1	48.75	49.15	-1	4,407	-0.02%
2022/01/25	1.2	47.96	0	0.00	47.80	1.2	4,468	0.03%
2022/01/24	0.1	48.81	0	0.00	48.55	0.1	4,459	0.00%
2022/01/19	1	50.10	0	0.00	49.75	1	4,434	0.02%
2022/01/18	0	0.00	9	50.24	50.70	-9	4,407	-0.20%
2022/01/17	0	0.00	5	50.00	50.00	-5	4,376	-0.11%
2022/01/13	2	50.05	1	49.85	49.70	1	4,374	0.02%
2022/01/12	0	0.00	11	49.53	50.00	-11	4,334	-0.25%
2022/01/10	1	49.30	1	49.50	49.50	0	4,283	0.00%
2022/01/07	5	49.35	2	49.35	49.20	3	4,263	0.07%
2022/01/06	0	0.00	5	49.90	49.75	-5	4,246	-0.12%
2022/01/05	2	49.80	0	0.00	49.75	2	4,301	0.05%
2022/01/04	3	51.27	2	51.20	50.90	1	4,240	0.02%
2022/01/03	0	0.00	3	50.70	51.00	-3	4,155	-0.07%
2021/12/30	5	50.16	5	50.42	50.50	0	4,067	0.00%
2021/12/29	2	49.45	5.3	49.97	49.70	-3.3	3,845	-0.09%
2021/12/28	3	48.75	9	48.49	48.90	-6	3,648	-0.16%
2021/12/27	3	47.40	0	0.00	47.70	3	3,515	0.09%
2021/12/23	2	47.20	0	0.00	47.15	2	3,542	0.06%
2021/12/21	5	47.45	0	0.00	47.60	5	3,473	0.14%
2021/12/20	5	47.55	0	0.00	47.50	5	3,481	0.14%
2021/12/17	1	47.55	0	0.00	47.70	1	3,515	0.03%
2021/12/16	0	0.00	12	47.45	47.15	-12	3,497	-0.34%
2021/12/15	0	0.00	1	47.20	47.10	-1	3,530	-0.03%
2021/12/14	1	47.00	1	47.05	46.90	0	3,557	0.00%
2021/12/13	0	0.00	6.1	47.78	47.95	-6.1	3,473	-0.18%
2021/12/10	2	47.40	2	47.23	47.20	0	3,442	0.00%
2021/12/09	1	47.65	4	47.63	47.65	-3	3,461	-0.09%
2021/12/08	7	47.16	9	47.42	47.00	-2	3,405	-0.06%
2021/12/07	0	0.00	9	46.88	46.80	-9	3,422	-0.26%
2021/12/06	0	0.00	9	44.98	44.90	-9	3,209	-0.28%
2021/11/30	0	0.00	0.1	44.85	45.00	-0.1	3,218	0.00%
2021/11/26	0	0.00	1	43.90	43.95	-1	3,117	-0.03%
2021/11/25	0	0.00	4	44.55	44.50	-4	3,109	-0.13%
2021/11/22	1	44.90	0	0.00	44.60	1	3,145	0.03%
2021/11/19	0	0.00	2	44.35	44.00	-2	3,103	-0.06%
2021/11/11	0	0.00	2	44.30	44.20	-2	3,130	-0.06%
2021/11/10	0	44.20	10	44.20	44.20	-10	3,148	-0.32%
2021/11/09	0	0.00	1	43.60	43.60	-1	3,176	-0.03%
2021/11/08	0	0.00	3	43.47	43.30	-3	3,309	-0.09%
2021/11/05	1	43.00	1	43.40	43.40	0	3,389	0.00%
2021/11/04	5	43.28	0	0.00	43.10	5	3,437	0.15%
2021/11/02	0	0.00	5	44.75	43.80	-5	3,526	-0.14%
2021/11/01	3	44.70	0	44.60	44.60	3	3,687	0.08%
2021/10/29	0	0.00	5	44.75	44.85	-5	3,675	-0.14%
2021/10/28	0	0.00	7	43.99	44.00	-7	3,647	-0.19%
2021/10/22	2	42.45	0	0.00	42.55	2	3,841	0.05%
2021/10/21	2	41.93	0	0.00	41.80	2	3,912	0.05%
2021/10/20	2	42.25	0	0.00	42.15	2	3,976	0.05%
2021/10/19	1	42.40	0	0.00	42.45	1	4,109	0.02%
2021/10/18	5	41.90	0	0.00	42.00	5	4,603	0.11%
2021/10/15	0	0.00	1	42.20	42.10	-1	4,704	-0.02%
2021/10/14	1	41.55	0	0.00	41.80	1	4,822	0.02%
2021/10/13	2	41.70	0	0.00	41.75	2	4,953	0.04%
2021/10/12	0	43.15	0	0.00	43.00	0	5,007	0.00%
2021/10/01	13	42.93	0	0.00	43.00	13	5,441	0.24%
2021/09/29	11	44.43	1	44.45	44.25	10	5,850	0.17%
2021/09/27	0	0.00	2	45.10	44.85	-2	6,003	-0.03%
2021/09/24	1	45.70	2	45.20	45.20	-1	6,013	-0.02%
2021/09/23	8	45.71	0	0.00	45.60	8	5,989	0.13%
2021/09/22	0	0.00	18	45.03	45.25	-18	6,027	-0.30%
2021/09/17	13	45.84	2	45.40	45.95	11	5,996	0.18%
2021/09/16	2	45.10	6	45.43	45.30	-4	5,946	-0.07%
2021/09/14	1	46.15	2	45.93	45.80	-1	5,898	-0.02%
2021/09/13	1	45.55	1	45.45	45.50	0	5,814	0.00%
2021/09/10	5	45.25	16.3	44.92	45.25	-11.2	5,733	-0.20%
2021/09/09	8	43.95	0	0.00	44.10	8	5,593	0.14%
2021/09/08	2	43.33	0	0.00	43.10	2	5,573	0.04%
2021/09/07	4	43.50	3	43.50	43.55	1	5,598	0.02%
2021/09/06	6	43.18	9	43.05	42.70	-3	5,591	-0.05%
2021/09/02	3	43.55	0	0.00	43.15	3	5,606	0.05%
2021/09/01	1	43.80	0	0.00	43.75	1	5,612	0.02%
2021/08/31	0	0.00	1	43.85	43.85	-1	5,611	-0.02%
2021/08/30	1	43.65	7	43.50	43.55	-6	5,626	-0.11%
2021/08/26	1	43.35	0	0.00	43.90	1	5,640	0.02%
2021/08/25	2	43.00	0	0.00	43.35	2	5,656	0.04%
2021/08/23	1	43.00	0	0.00	43.00	1	5,691	0.02%
2021/08/20	1	42.60	0	0.00	42.35	1	5,707	0.02%
2021/08/19	5	42.53	0	0.00	42.30	5	5,732	0.09%
2021/08/18	1	42.20	1	42.50	43.45	0	5,718	0.00%
2021/08/17	5	43.05	2	43.03	42.10	3	5,718	0.05%
2021/08/16	3	42.38	1	42.20	42.50	2	5,723	0.03%
2021/08/13	7	43.54	3	43.27	43.15	4	5,725	0.07%
2021/08/12	0	0.00	1	43.95	43.95	-1	5,711	-0.02%
2021/08/10	4	42.64	0	0.00	42.55	4	5,794	0.07%
2021/08/09	3	43.95	0	0.00	43.50	3	5,853	0.05%
2021/08/06	16	44.44	1	44.20	44.30	15	5,893	0.25%
2021/08/05	1	46.00	7	46.00	46.50	-6	5,750	-0.10%
2021/08/04	1	43.95	3	44.00	44.20	-2	5,714	-0.03%
2021/08/03	1	43.95	0	0.00	44.05	1	5,800	0.02%
2021/08/02	0	0.00	2.4	43.88	44.15	-2.4	5,832	-0.04%
2021/07/27	12	45.81	4	45.80	45.30	8	5,960	0.13%
2021/07/26	5	45.25	9	45.29	45.80	-4	5,963	-0.07%
2021/07/23	1	44.25	3	44.43	44.65	-2	5,942	-0.03%
2021/07/22	29	46.01	14	46.03	44.80	15	5,851	0.26%
2021/07/20	1	46.25	0	0.00	45.50	1	5,456	0.02%
2021/07/19	1	46.40	6	46.26	46.45	-5	5,649	-0.09%
2021/07/16	2	45.05	13	45.14	45.25	-11	5,901	-0.19%
2021/07/15	1	44.20	0	0.00	44.40	1	5,921	0.02%
2021/07/14	2	44.55	4	44.23	44.20	-2	6,041	-0.03%
2021/07/13	1.3	44.53	13	44.86	44.30	-11.7	6,135	-0.19%
2021/07/12	3	43.79	0	0.00	44.30	3	6,160	0.05%
2021/07/09	7	42.63	3.1	43.30	43.30	3.9	6,113	0.06%
2021/07/08	7.3	43.05	2	43.35	43.10	5.3	6,189	0.09%
2021/07/07	2	43.25	4	43.34	43.50	-2	6,245	-0.03%
2021/07/06	7	43.11	1	42.70	42.65	6	6,231	0.10%
2021/07/05	2	41.45	8.1	41.24	42.15	-6.1	6,150	-0.10%
2021/07/02	0	0.00	2	39.90	39.90	-2	6,056	-0.03%
2021/07/01	2	39.98	3	39.80	39.75	-1	6,184	-0.02%
2021/06/30	3	40.28	1	40.20	40.25	2	6,207	0.03%
2021/06/29	3	39.93	6.5	40.29	40.25	-3.5	6,215	-0.06%
2021/06/28	2	39.85	5	39.65	39.85	-3	6,190	-0.05%
2021/06/25	0	0.00	9	39.80	39.70	-9	6,217	-0.14%
2021/06/24	1	39.60	0	0.00	39.60	1	6,264	0.02%
2021/06/23	1	39.45	3	39.53	39.50	-2	6,288	-0.03%
2021/06/22	3	39.37	0	0.00	39.30	3	6,316	0.05%
2021/06/21	1	39.35	0	0.00	39.35	1	6,401	0.02%
2021/06/18	0	0.00	3	39.90	40.00	-3	6,460	-0.05%
2021/06/16	2	39.53	1	39.65	39.65	1	6,597	0.02%
2021/06/11	3	39.65	0	0.00	39.80	3	6,684	0.04%
2021/06/10	0	39.65	0	0.00	39.65	0	6,899	0.00%
2021/06/09	1	39.55	0	0.00	39.50	1	7,084	0.01%
2021/06/07	1	39.95	1	40.00	40.00	0	7,242	0.00%
2021/06/04	6.8	39.55	0	0.00	39.50	6.8	7,276	0.09%
2021/06/03	0	0.00	1	39.95	39.95	-1	7,398	-0.01%
2021/06/02	1	40.45	1	39.95	39.95	0	7,399	0.00%
2021/06/01	0	0.00	3	40.15	40.25	-3	7,379	-0.04%
2021/05/31	1	39.75	0	0.00	39.70	1	7,368	0.01%
2021/05/27	0	0.00	1	39.25	39.50	-1	7,460	-0.01%
2021/05/25	15	39.20	5	38.90	39.00	10	7,507	0.13%
2021/05/21	3	38.13	1	38.40	38.40	2	7,538	0.03%
2021/05/20	37	37.86	0	0.00	37.80	37	7,617	0.49%
2021/05/19	2	38.00	4.1	37.52	38.10	-2.1	7,637	-0.03%
2021/05/18	0	0.00	6	35.68	37.30	-6	7,613	-0.08%
2021/05/17	16	36.51	19	36.59	35.85	-3	7,463	-0.04%
2021/05/14	11	38.58	1	38.60	38.65	10	7,371	0.14%
2021/05/13	2	37.65	0	0.00	37.80	2	7,343	0.03%
2021/05/12	1	38.93	3	38.77	37.80	-2	7,256	-0.03%
2021/05/11	3	40.98	3	41.70	40.45	0	7,117	0.00%
2021/05/10	3	42.42	1	42.60	42.80	2	7,054	0.03%
2021/05/07	0	0.00	1	42.30	42.50	-1	7,085	-0.01%
2021/05/06	5	41.86	10	41.70	41.70	-5	7,103	-0.07%
2021/05/05	0	0.00	1	41.10	41.40	-1	7,117	-0.01%
2021/05/04	16.3	40.03	1	40.85	40.90	15.3	7,295	0.21%
2021/05/03	1	41.95	4.4	41.84	41.80	-3.4	7,214	-0.05%
2021/04/29	4	42.05	0	0.00	42.00	4	7,174	0.06%
2021/04/28	6	42.53	0	0.00	42.70	6	7,152	0.08%
2021/04/27	34	42.59	2	42.25	42.55	32	7,270	0.44%
2021/04/26	14	42.71	0	0.00	43.25	14	7,365	0.19%
2021/04/23	22	41.61	0	0.00	41.10	22	7,273	0.30%
2021/04/22	28	44.07	5	43.73	43.00	23	6,989	0.33%
2021/04/21	25	48.50	4	48.45	48.50	21	6,614	0.32%
2021/04/20	3	48.55	0	0.00	48.80	3	6,487	0.05%
2021/04/19	32	48.60	0	0.00	48.75	32	6,432	0.50%
2021/04/16	14	47.59	7.4	47.56	47.85	6.6	6,365	0.10%
2021/04/15	24	46.39	1	46.50	46.55	23	6,269	0.37%
2021/04/14	31	45.93	1	45.70	45.70	30	6,174	0.49%
2021/04/13	17	46.14	7	46.00	45.85	10	6,082	0.16%
2021/04/12	13	46.80	7	46.96	46.75	6	5,951	0.10%
2021/04/09	1	45.70	13	46.07	46.35	-12	5,797	-0.21%
2021/04/08	16	44.94	5	44.96	45.00	11	5,596	0.20%
2021/04/07	9	44.39	2	44.05	44.50	7	5,526	0.13%
2021/04/06	3	43.05	0	0.00	43.10	3	5,414	0.06%
2021/03/31	0	0.00	5	42.80	42.80	-5	5,362	-0.09%
2021/03/30	0	0.00	0.2	42.90	42.85	-0.2	5,364	0.00%
2021/03/29	0	0.00	18	42.29	42.70	-18	5,359	-0.34%
2021/03/26	0	0.00	7	42.18	42.25	-7	5,357	-0.13%
2021/03/25	17.3	41.94	1	41.95	41.90	16.3	5,375	0.30%
2021/03/24	4	41.81	7	41.64	41.85	-3	5,406	-0.06%
2021/03/23	5	42.28	5	42.15	42.15	0	5,342	0.00%
2021/03/22	2	42.55	3	42.58	42.65	-1	5,350	-0.02%
2021/03/19	13	42.92	0	0.00	42.80	13	5,381	0.24%
2021/03/18	2	42.50	0	0.00	42.65	2	5,313	0.04%
2021/03/17	2	42.60	1	42.75	42.60	1	5,379	0.02%
2021/03/16	6.5	42.72	15	42.68	42.65	-8.5	5,455	-0.16%
2021/03/15	18	42.11	19	42.40	42.45	-1	5,319	-0.02%
2021/03/12	14	40.35	21	40.26	40.50	-7	5,182	-0.14%
2021/03/11	3	39.70	40	39.76	39.65	-37	5,186	-0.71%
2021/03/10	33	39.23	1	39.15	39.25	32	5,238	0.61%
2021/03/09	21	38.93	20	39.20	39.20	1	5,255	0.02%
2021/03/08	0	0.00	12	38.68	38.40	-12	5,232	-0.23%
2021/03/05	5	38.40	0	0.00	38.40	5	5,256	0.10%
2021/03/03	3	38.68	0	0.00	38.75	3	5,361	0.06%
2021/03/02	6	39.14	0	0.00	39.00	6	5,472	0.11%
2021/02/26	0	0.00	10	38.55	38.85	-10	5,470	-0.18%
2021/02/25	4	38.10	4	38.13	38.25	0	5,432	0.00%
2021/02/22	11	38.43	0	0.00	38.50	11	5,335	0.21%
2021/02/19	12	37.14	10	37.24	37.45	2	5,240	0.04%
2021/02/18	3	36.88	7	37.04	37.10	-4	5,210	-0.08%
2021/02/17	7	36.51	0	0.00	36.65	7	5,207	0.13%
2021/02/05	13	36.12	7	36.34	35.95	6	5,154	0.12%
2021/02/04	4	35.60	11	35.83	36.00	-7	5,172	-0.14%
2021/02/01	1	34.55	10	34.55	34.60	-9	5,063	-0.18%
2021/01/29	6	35.24	10	35.48	34.85	-4	5,020	-0.08%
2021/01/28	0	0.00	6	36.28	35.80	-6	4,927	-0.12%
2021/01/27	5	36.95	5	37.11	36.85	0	4,836	0.00%
2021/01/26	14	36.90	19	36.80	36.70	-5	4,746	-0.11%
2021/01/25	0	0.00	10	35.65	36.00	-10	4,509	-0.22%
2021/01/22	5	35.58	0.5	35.10	35.65	4.5	4,485	0.10%
2021/01/21	10	35.25	3	35.45	35.20	7	4,457	0.16%
2021/01/20	2	36.15	3	36.28	35.50	-1	4,432	-0.02%
2021/01/19	9	35.45	10	35.64	35.95	-1	4,299	-0.02%
2021/01/18	4	35.08	9	34.98	34.95	-5	4,172	-0.12%
2021/01/15	9	35.23	5	35.03	35.00	4	4,121	0.10%
2021/01/14	3	35.13	14	35.09	35.20	-11	4,110	-0.27%
2021/01/13	12	35.23	7	35.30	35.15	5	4,080	0.12%
2021/01/12	17	35.42	2	35.43	35.00	15	4,043	0.37%
2021/01/11	0	35.25	0	0.00	35.20	0	3,938	0.00%
2021/01/08	1	34.85	1	34.65	34.70	0	3,852	0.00%
2021/01/07	0	0.00	11	34.20	34.20	-11	3,772	-0.29%
2021/01/06	0	0.00	2	33.85	33.85	-2	3,748	-0.05%
2021/01/04	10	34.40	0	0.00	34.45	10	3,696	0.27%
2020/12/28	0	0.00	22	34.65	34.70	-22	3,609	-0.61%
2020/12/24	0	0.00	6	34.33	34.45	-6	3,557	-0.17%
2020/12/21	0	0.00	0.4	34.30	34.30	-0.4	3,468	-0.01%
2020/12/18	7	34.36	0	0.00	34.10	7	3,419	0.20%
2020/12/17	0	0.00	1	34.70	34.70	-1	3,358	-0.03%
2020/12/16	1	34.95	2	34.75	34.95	-1	3,325	-0.03%
2020/12/15	23	34.82	0	0.00	34.20	23	3,237	0.71%
2020/12/14	2	34.83	34	34.94	34.90	-32	3,128	-1.02%
2020/12/11	20	34.80	8	34.83	34.60	12	3,089	0.39%
2020/12/10	43	34.80	17	34.86	34.80	26	2,972	0.87%
2020/12/09	0	34.40	0	0.00	34.40	0	2,798	0.00%
2020/12/08	4	33.65	1	33.80	33.75	3	2,700	0.11%
2020/12/07	0	0.00	1	33.75	33.90	-1	2,640	-0.04%
2020/12/04	14	33.41	1	33.60	33.40	13	2,541	0.51%
2020/12/03	2	32.85	51	33.10	32.90	-49	2,397	-2.04%
2020/12/02	2	33.10	7	33.02	33.15	-5	2,326	-0.21%
2020/12/01	1	32.40	1	32.40	32.60	0	2,202	0.00%
2020/11/30	0	0.00	20	32.70	32.60	-20	2,168	-0.92%
2020/11/27	0.5	32.49	1	32.20	32.35	-0.5	2,088	-0.02%
2020/11/26	0	0.00	42	32.40	32.40	-42	2,030	-2.07%
2020/11/25	11	31.70	0	0.00	31.60	11	1,851	0.59%
2020/11/23	0	0.00	3	31.42	31.35	-3	1,739	-0.17%
2020/11/20	0	0.00	1	31.10	31.10	-1	1,689	-0.06%
2020/11/19	3	30.98	60	30.98	31.00	-57	1,689	-3.37%
2020/11/17	1	30.95	0	0.00	30.95	1	1,668	0.06%
2020/11/16	1	31.05	2	31.00	31.05	-1	1,704	-0.06%
2020/11/12	45	30.70	0	0.00	30.55	45	1,671	2.69%
2020/11/11	0	0.00	4	30.20	30.20	-4	1,635	-0.24%
2020/11/10	5	30.25	0	0.00	30.10	5	1,626	0.31%
2020/11/09	25	30.25	2	30.25	30.30	23	1,626	1.42%
2020/11/02	0	0.00	6	30.00	30.15	-6	1,707	-0.35%
2020/10/30	0.1	30.35	2	30.30	30.30	-1.9	1,697	-0.11%
2020/10/29	1	30.10	0	0.00	30.20	1	1,652	0.06%
2020/10/27	2	30.25	0	0.00	30.20	2	1,627	0.12%
2020/10/26	0	0.00	11	30.05	30.00	-11	1,604	-0.69%
2020/10/19	0.1	29.55	0	0.00	29.45	0.1	1,725	0.01%
2020/10/16	4	29.63	1	29.70	29.50	3	1,734	0.17%
2020/10/14	4	29.95	0	0.00	29.95	4	1,758	0.23%
2020/10/12	2	30.00	0	0.00	29.90	2	1,783	0.11%
2020/10/08	5	29.51	0	0.00	29.55	5	1,781	0.28%
2020/09/29	0.1	29.20	0	0.00	29.20	0.1	1,992	0.01%
2020/09/25	0	0.00	20	29.10	29.05	-20	2,164	-0.92%
2020/09/24	5.1	29.10	0	0.00	29.05	5.1	2,234	0.23%
2020/09/22	3	29.40	0	0.00	29.35	3	2,275	0.13%
2020/09/21	0.1	29.55	0	0.00	29.50	0.1	2,272	0.00%
2020/09/09	0	29.90	0	0.00	29.75	0	2,701	0.00%
2020/09/07	2	29.93	0	0.00	29.90	2	2,783	0.07%
2020/09/02	0	0.00	7	30.05	30.00	-7	2,910	-0.24%
2020/08/31	0.1	29.90	0	0.00	29.80	0.1	3,179	0.00%
2020/08/24	9	29.65	0	0.00	29.75	9	3,412	0.26%
2020/08/20	11	29.24	0	0.00	29.25	11	3,487	0.32%
2020/08/19	0.1	29.95	0	0.00	29.90	0.1	3,465	0.00%
2020/08/10	5	30.60	0	0.00	30.55	5	3,849	0.13%
2020/08/07	2	30.15	0	0.00	30.40	2	3,907	0.05%
2020/08/06	20	30.00	0	0.00	29.90	20	3,916	0.51%
2020/07/30	1	29.75	1	29.65	29.75	0	4,195	0.00%
2020/07/29	0.1	29.35	0	0.00	29.30	0.1	4,239	0.00%
2020/07/28	3	29.35	0	0.00	29.00	3	4,304	0.07%
2020/07/27	2	29.35	0	0.00	29.35	2	4,399	0.05%
2020/07/24	20	29.98	0	0.00	29.60	20	4,502	0.44%
2020/07/23	1	30.10	0	0.00	30.15	1	4,671	0.02%
2020/07/22	0.1	30.10	0	0.00	30.10	0.1	4,754	0.00%
2020/07/21	8	29.98	2	30.00	29.90	6	4,869	0.12%
2020/07/16	15	30.05	1	30.15	30.00	14	5,373	0.26%
2020/07/15	31	30.05	1	29.95	30.00	30	5,486	0.55%
2020/07/14	8	30.11	5	30.12	30.05	3	5,622	0.05%
2020/07/13	2	30.30	1	30.30	30.30	1	5,814	0.02%
2020/07/10	1	30.70	53	30.38	30.20	-52	5,923	-0.88%
2020/07/09	0	30.85	0	0.00	30.85	0	6,006	0.00%
2020/07/08	0	0.00	4	30.59	30.60	-4	6,067	-0.07%
2020/07/07	3	30.43	3	30.63	30.55	0	6,140	0.00%
2020/07/06	2	31.03	1	30.85	30.75	1	6,167	0.02%
2020/07/03	1	30.20	2	30.80	30.80	-1	6,181	-0.02%
2020/07/02	1	30.15	1	30.10	30.15	0	6,161	0.00%
2020/07/01	0	30.05	1	30.00	30.00	-1	6,180	-0.02%
2020/06/30	0.1	29.75	0	0.00	29.75	0.1	6,173	0.00%
2020/06/29	1	29.75	0	0.00	29.55	1	6,211	0.02%
2020/06/24	2	29.78	1	29.80	29.80	1	6,200	0.02%
2020/06/23	2	30.20	0	0.00	29.95	2	6,227	0.03%
2020/06/22	2	29.83	0	0.00	30.00	2	6,242	0.03%
2020/06/19	3.1	29.47	2	29.60	29.60	1.1	6,262	0.02%
2020/06/18	1	29.45	1	29.45	29.45	0	6,153	0.00%
2020/06/15	1	29.85	1	29.70	29.70	0	6,208	0.00%
2020/06/12	9	29.74	1	29.80	29.85	8	6,229	0.13%
2020/06/11	2	30.40	1	30.05	30.05	1	6,262	0.02%
2020/06/10	1	30.60	1	30.70	30.70	0	6,292	0.00%
2020/06/09	3.3	30.78	1	30.65	30.65	2.3	6,386	0.04%
2020/06/08	1	30.85	2	30.98	30.95	-1	6,409	-0.02%
2020/06/05	6	31.13	0	0.00	31.35	6	6,387	0.09%
2020/06/04	2	30.10	0	0.00	30.20	2	6,262	0.03%
2020/06/03	2	30.18	0	0.00	30.15	2	6,298	0.03%
2020/06/02	20	30.20	1	30.20	30.30	19	6,461	0.29%
2020/06/01	0.1	29.95	0	0.00	29.95	0.1	6,431	0.00%
2020/05/29	1	29.50	20	29.60	29.50	-19	6,410	-0.30%
2020/05/28	1	29.75	0	0.00	29.70	1	6,371	0.02%
2020/05/27	1	29.85	0	0.00	29.85	1	6,349	0.02%
2020/05/25	0	0.00	7	29.86	29.95	-7	6,292	-0.11%
2020/05/22	30.3	30.02	6	29.75	29.65	24.3	6,272	0.39%
2020/05/21	23	30.50	0	0.00	30.35	23	6,136	0.37%
2020/05/20	5.1	30.31	0	0.00	30.65	5.1	6,054	0.08%
2020/05/19	0.2	30.40	0	0.00	30.25	0.2	6,034	0.00%
2020/05/18	0	0.00	5	30.60	30.65	-5	6,023	-0.08%
2020/05/15	3	31.33	0	0.00	30.70	3	5,998	0.05%
2020/05/14	21.4	31.74	0	0.00	31.35	21.4	5,926	0.36%
2020/05/13	1.2	32.42	0	0.00	32.40	1.2	5,884	0.02%
2020/05/11	0	32.30	1	32.30	32.25	-1	5,803	-0.02%
2020/05/08	1.4	31.99	2	31.90	31.90	-0.6	5,762	-0.01%
2020/05/07	24	32.45	2	32.50	32.45	22	5,676	0.39%
2020/05/06	4	32.50	4	32.56	32.40	0	5,663	0.00%
2020/05/05	1	33.10	4	32.80	32.65	-3	5,648	-0.05%
2020/05/04	3.3	32.94	2	32.80	32.80	1.3	5,626	0.02%
2020/04/30	3.4	33.84	3	34.20	33.70	0.4	5,580	0.01%
2020/04/29	0	0.00	11	34.10	34.20	-11	5,545	-0.20%
2020/04/28	1	33.00	9	33.63	34.10	-8	5,516	-0.15%
2020/04/27	0	0.00	2	32.33	32.30	-2	5,336	-0.04%
2020/04/24	5	31.83	2	31.90	31.85	3	5,273	0.06%
2020/04/23	5	32.50	0	0.00	32.15	5	5,168	0.10%
2020/04/22	13	34.86	3	34.95	34.95	10	4,997	0.20%
2020/04/20	11	35.16	10	35.20	35.35	1	4,729	0.02%
2020/04/17	2	35.00	1	34.85	34.95	1	4,768	0.02%
2020/04/16	9	35.12	56	34.15	35.20	-47	4,690	-1.00%
2020/04/15	0	34.45	1	34.45	34.45	-1	4,536	-0.02%
2020/04/14	0	0.00	2	33.75	33.90	-2	4,471	-0.04%
2020/04/13	16	33.20	12	32.99	33.30	4	4,367	0.09%
2020/04/10	0	0.00	14	32.54	32.80	-14	4,260	-0.33%
2020/04/09	0	0.00	5	32.43	32.15	-5	4,234	-0.12%
2020/04/08	16	31.76	6	31.91	32.00	10	4,155	0.24%
2020/04/07	0	0.00	33	30.99	31.20	-33	4,046	-0.82%
2020/04/06	10	30.50	0	0.00	30.55	10	3,975	0.25%
2020/04/01	26	30.32	6	30.33	30.45	20	3,919	0.51%
2020/03/31	1	29.90	0	0.00	30.30	1	3,885	0.03%
2020/03/27	1	30.20	0	0.00	29.40	1	3,813	0.03%
2020/03/26	7	29.39	0	0.00	29.60	7	3,764	0.19%
2020/03/25	2	29.25	0	0.00	29.00	2	3,727	0.05%
2020/03/20	1	28.80	0	0.00	28.40	1	3,721	0.03%
2020/03/19	32	27.86	38	26.71	26.70	-6	3,643	-0.16%
2020/03/18	6	30.15	6	29.50	29.50	0	3,535	0.00%
2020/03/17	6	30.20	7	30.12	30.10	-1	3,469	-0.03%
2020/03/16	3	31.25	3	31.20	31.20	0	3,385	0.00%
2020/03/13	0	0.00	82	29.58	31.45	-82	3,305	-2.48%
2020/03/12	85	31.48	41	31.46	31.60	44	3,172	1.39%
2020/03/11	5	32.40	5	32.37	32.10	0	3,074	0.00%
2020/03/10	18	31.95	2	31.10	32.25	16	3,001	0.53%
2020/03/09	10	31.75	0	0.00	31.35	10	2,931	0.34%
2020/03/06	17	32.77	0	0.00	32.65	17	2,859	0.59%
2020/02/27	0	0.00	10	31.20	31.15	-10	2,552	-0.39%
2020/02/26	3	31.90	0	0.00	31.70	3	2,521	0.12%
2020/02/25	5	31.80	0	0.00	32.05	5	2,509	0.20%
2020/02/21	1	31.95	3	31.75	31.75	-2	2,475	-0.08%
2020/02/19	1	31.60	1	32.00	32.05	0	2,476	0.00%
2020/02/18	15	31.81	0	0.00	31.70	15	2,433	0.62%
2020/02/12	0	0.00	2	31.45	31.55	-2	2,467	-0.08%
2020/02/10	3	30.60	0	0.00	30.65	3	2,437	0.12%
2020/02/07	0	0.00	11	31.30	31.05	-11	2,413	-0.46%
2020/02/06	6	31.75	0	0.00	31.70	6	2,371	0.25%
2020/02/03	0	0.00	10	32.15	32.05	-10	2,265	-0.44%
2020/01/31	0	0.00	11	32.55	32.70	-11	2,152	-0.51%
2020/01/20	5	32.30	1	32.50	32.30	4	1,955	0.20%
2020/01/16	5	31.70	7	31.98	32.20	-2	1,892	-0.11%
2020/01/15	6	32.05	8	31.88	31.80	-2	1,854	-0.11%
2020/01/14	0	0.00	8	32.00	32.30	-8	1,826	-0.44%
2020/01/13	36	32.28	35	32.11	32.05	1	1,766	0.06%
2020/01/10	4	31.65	3	31.70	31.75	1	1,607	0.06%
2020/01/09	0	0.00	6	31.26	31.15	-6	1,515	-0.40%
2020/01/08	5	31.18	0	0.00	31.15	5	1,452	0.34%
2020/01/07	0	0.00	11	30.77	30.90	-11	1,400	-0.79%
2020/01/06	0	0.00	2	30.70	30.75	-2	1,373	-0.15%
2020/01/03	0	0.00	2	30.90	30.55	-2	1,354	-0.15%
2020/01/02	0	0.00	1	30.40	30.40	-1	1,331	-0.08%
2019/12/26	0	0.00	8	30.10	30.10	-8	1,525	-0.52%
2019/12/25	1	30.20	0	0.00	30.15	1	1,525	0.07%
2019/12/23	10	30.18	0	0.00	30.30	10	1,527	0.65%
2019/12/20	3	30.25	0	0.00	30.25	3	1,521	0.20%
2019/12/19	6	30.35	1	30.20	30.10	5	1,518	0.33%
2019/12/18	5	30.12	12	30.25	30.30	-7	1,499	-0.47%
2019/12/12	1	29.40	1	29.30	29.40	0	1,377	0.00%
2019/12/09	1	29.35	0	0.00	29.30	1	1,469	0.07%
2019/11/28	0	0.00	2	29.90	29.90	-2	1,474	-0.14%
2019/11/25	0	0.00	50	29.85	30.00	-50	1,463	-3.42%
2019/11/19	2	30.25	0	0.00	30.05	2	1,484	0.13%
2019/11/18	0	0.00	1	30.05	30.00	-1	1,524	-0.07%
2019/11/15	8	29.91	0	0.00	29.80	8	1,518	0.53%
2019/11/14	12	30.02	0	0.00	29.80	12	1,508	0.80%
2019/11/13	0	0.00	2	29.55	30.10	-2	1,460	-0.14%
2019/11/11	0	0.00	1	29.00	28.95	-1	1,478	-0.07%
2019/11/07	0	0.00	1	28.95	28.95	-1	1,483	-0.07%
2019/11/06	1	29.10	0	0.00	29.00	1	1,489	0.07%
2019/11/05	2	29.10	1	29.10	29.10	1	1,498	0.07%
2019/11/04	5	29.10	6	29.14	29.20	-1	1,509	-0.07%
2019/11/01	0	0.00	2	29.00	29.25	-2	1,517	-0.13%
2019/10/31	0	0.00	2	29.20	29.05	-2	1,530	-0.13%
2019/10/29	1	29.55	7	29.37	29.25	-6	1,550	-0.39%
2019/10/21	0.4	29.45	0	0.00	29.45	0.4	1,741	0.02%
2019/10/15	0	0.00	10	28.85	28.75	-10	2,177	-0.46%
2019/10/08	6	29.60	0	0.00	29.60	6	2,375	0.25%
2019/10/04	6	30.68	0	0.00	30.60	6	2,442	0.25%
2019/10/03	0	0.00	5	30.11	30.15	-5	2,407	-0.21%
2019/10/02	3	29.75	3	29.33	29.80	0	2,413	0.00%
2019/09/27	4	29.28	0	0.00	29.00	4	2,404	0.17%
2019/09/26	10	29.20	0	0.00	29.20	10	2,433	0.41%
2019/09/18	0	0.00	1	29.05	29.00	-1	2,486	-0.04%
2019/09/12	0	0.00	1	29.25	29.25	-1	2,499	-0.04%
2019/09/11	2	29.35	1	29.35	29.15	1	2,509	0.04%
2019/09/06	0	28.80	0	0.00	28.80	0	2,473	0.00%
2019/09/02	0	0.00	1	28.80	28.75	-1	2,600	-0.04%
2019/08/26	0	0.00	1	28.40	28.35	-1	2,655	-0.04%
2019/08/23	0	0.00	1	28.75	28.85	-1	2,664	-0.04%
2019/08/21	1	29.00	0	0.00	28.90	1	2,704	0.04%
2019/08/20	0	0.00	1	28.60	28.75	-1	2,654	-0.04%
2019/08/19	0	0.00	1	28.65	28.70	-1	2,655	-0.04%
2019/08/16	101	28.60	0	0.00	28.55	101	2,650	3.81%	大買/鉅額交易
2019/08/15	2	28.25	1	28.25	28.25	1	2,618	0.04%
2019/08/14	0	0.00	1	28.10	28.45	-1	2,579	-0.04%
2019/08/13	0	0.00	1	27.40	27.45	-1	2,534	-0.04%
2019/08/07	0	0.00	3	27.65	27.70	-3	2,537	-0.12%
2019/08/06	0	0.00	18	26.50	27.10	-18	2,544	-0.71%
2019/08/01	0	0.00	6	28.10	28.20	-6	2,587	-0.23%
2019/07/31	0	0.00	5	27.90	28.20	-5	2,588	-0.19%
2019/07/30	1	27.80	1	27.80	27.70	0	2,575	0.00%
2019/07/29	0	0.00	5	28.13	28.10	-5	2,569	-0.19%
2019/07/24	1	28.10	0	0.00	27.85	1	2,508	0.04%
2019/07/23	2	28.80	0	0.00	28.35	2	2,458	0.08%
2019/07/22	3	28.97	1	28.90	28.70	2	2,423	0.08%
2019/07/19	7.3	31.90	0	0.00	31.90	7.3	2,284	0.32%
2019/07/17	0	0.00	3	32.12	32.20	-3	2,049	-0.15%
2019/07/16	12	32.84	22	32.64	32.35	-10	1,984	-0.50%
2019/07/12	2	33.03	4	32.95	33.00	-2	1,835	-0.11%
2019/07/11	1	32.70	0	0.00	32.90	1	1,780	0.06%
2019/07/08	3	31.87	3	31.85	31.85	0	1,686	0.00%
2019/07/05	4	32.36	7	32.31	32.35	-3	1,841	-0.16%
2019/07/04	6	32.20	0	0.00	32.25	6	1,926	0.31%
2019/07/03	1	32.00	7	32.04	32.05	-6	1,917	-0.31%
2019/07/02	2	31.93	0	0.00	31.90	2	1,897	0.11%
2019/06/28	5	31.50	180	31.50	31.55	-175	1,874	-9.34%	大賣/鉅額交易
2019/06/26	0	0.00	2	31.50	31.50	-2	1,901	-0.11%
2019/06/24	1	31.40	0	0.00	31.40	1	1,923	0.05%
2019/06/19	1	31.40	0	0.00	31.30	1	2,001	0.05%
2019/06/18	2	31.25	0	0.00	31.35	2	2,010	0.10%
2019/06/13	0	0.00	1	31.00	31.20	-1	2,120	-0.05%
2019/06/12	10	30.80	1	30.85	30.90	9	2,211	0.41%
2019/06/11	0	0.00	3	30.35	30.70	-3	2,241	-0.13%
2019/06/10	13	29.85	1	30.20	30.20	12	2,288	0.52%
2019/06/06	1	31.40	0	0.00	31.30	1	2,289	0.04%
2019/06/05	4	31.40	1	31.40	31.25	3	2,312	0.13%
2019/06/04	2	31.30	0	0.00	31.35	2	2,361	0.08%
2019/06/03	1	31.20	0	0.00	31.20	1	2,374	0.04%
2019/05/31	0	0.00	7	31.46	31.55	-7	2,379	-0.29%
2019/05/29	1	31.20	6	31.06	30.80	-5	2,366	-0.21%
2019/05/28	4	30.30	4	30.31	31.80	0	2,341	0.00%
2019/05/27	5	30.10	5	30.25	30.15	0	2,334	0.00%
2019/05/24	5	29.95	5	30.20	30.40	0	2,369	0.00%
2019/05/22	5	30.40	5	30.30	30.30	0	2,369	0.00%
2019/05/20	0	0.00	1	29.90	29.90	-1	2,366	-0.04%
2019/05/17	5	30.05	5	29.85	29.85	0	2,372	0.00%
2019/05/16	5	30.00	5	30.10	30.00	0	2,387	0.00%
2019/05/15	7	29.99	5	30.10	30.10	2	2,392	0.08%
2019/05/13	1	29.40	0	0.00	29.40	1	2,399	0.04%
2019/05/10	5	30.70	5	29.95	29.95	0	2,435	0.00%
2019/05/09	5	30.85	5	30.70	30.70	0	2,404	0.00%
2019/05/07	5	30.80	2	30.75	30.75	3	2,392	0.13%
2019/05/06	5	30.65	5	30.65	30.65	0	2,409	0.00%
2019/04/30	1	30.80	11	30.70	30.80	-10	2,392	-0.42%
2019/04/24	1	31.30	0	0.00	31.35	1	2,402	0.04%
2019/04/23	5	31.30	5	31.35	31.30	0	2,402	0.00%
2019/04/22	15	31.33	5	31.40	31.40	10	2,405	0.42%
2019/04/19	1	31.20	0	0.00	31.35	1	2,411	0.04%
2019/04/18	5	31.50	7	31.23	31.20	-2	2,408	-0.08%
2019/04/16	5	31.15	6	31.36	31.40	-1	2,395	-0.04%
2019/04/15	7	31.50	10	31.43	31.35	-3	2,359	-0.13%
2019/04/12	6	31.68	5	31.60	31.60	1	2,334	0.04%
2019/04/11	7	32.24	1	31.90	32.00	6	2,301	0.26%
2019/04/10	5	31.30	5	31.50	31.70	0	2,097	0.00%
2019/04/09	5	31.35	5	31.40	31.50	0	1,993	0.00%
2019/04/08	155	31.48	15	31.45	31.45	140	1,977	7.08%	大買/鉅額交易
2019/04/03	55	31.30	5	31.45	31.45	50	1,959	2.55%
2019/03/29	5	31.10	5	31.30	31.40	0	1,894	0.00%
2019/03/28	0	0.00	10	31.30	31.30	-10	1,873	-0.53%
2019/03/27	60	31.45	2	31.33	31.30	58	1,866	3.11%
2019/03/26	2	31.13	0	0.00	31.25	2	1,853	0.11%
2019/03/25	2	30.80	13	30.43	30.80	-11	1,823	-0.60%
2019/03/21	4	30.35	6	30.50	30.70	-2	1,747	-0.11%
2019/03/20	7	30.50	17	30.50	30.45	-10	1,717	-0.58%
2019/03/19	12	30.81	2	30.88	30.75	10	1,672	0.60%
2019/03/18	0	0.00	75	30.60	30.65	-75	1,637	-4.58%
2019/03/15	4	30.16	123	30.18	30.25	-119	1,583	-7.52%	大賣/鉅額交易
2019/03/14	8	29.73	31	29.70	29.60	-23	1,507	-1.53%
2019/03/13	83	29.57	0	0.00	29.50	83	1,496	5.55%
2019/03/12	159	29.78	0	0.00	29.90	159	1,430	11.11%	大買/鉅額交易
2019/03/08	1	29.20	10	29.40	29.10	-9	1,362	-0.66%
2019/03/07	0	0.00	1	30.00	29.85	-1	1,325	-0.08%
2019/02/25	0	0.00	30	30.08	30.20	-30	1,276	-2.35%
2019/02/22	0	0.00	2	29.70	29.75	-2	1,244	-0.16%
2019/02/15	1	29.20	0	0.00	29.20	1	1,255	0.08%
2019/02/11	0	0.00	9	29.65	29.90	-9	1,305	-0.69%
2019/01/29	0	0.00	1	29.05	29.20	-1	1,296	-0.08%
2019/01/25	0	0.00	5	29.00	29.05	-5	1,388	-0.36%
2019/01/22	9	28.70	0	0.00	28.75	9	1,439	0.63%
2019/01/18	5	28.70	0	0.00	28.85	5	1,462	0.34%
2019/01/16	2	28.40	0	0.00	28.35	2	1,607	0.12%
2019/01/11	0	0.00	1	28.45	28.55	-1	1,613	-0.06%
2019/01/09	0	0.00	1	27.95	28.15	-1	1,605	-0.06%
2019/01/08	5	27.80	0	0.00	27.60	5	1,594	0.31%
2019/01/04	0	0.00	10	27.05	27.25	-10	1,618	-0.62%
2019/01/02	2	27.10	1	27.05	27.05	1	1,697	0.06%
2018/12/26	1	27.25	0	0.00	27.10	1	1,763	0.06%
2018/12/07	10	28.45	0	0.00	28.45	10	1,897	0.53%
2018/11/29	0	0.00	0.1	29.95	29.65	-0.1	2,013	-0.01%
2018/11/28	7	29.57	0	0.00	29.65	7	2,011	0.35%
2018/11/14	0	0.00	3	29.50	29.50	-3	2,200	-0.14%
2018/11/12	0.1	29.10	13	28.86	29.10	-12.9	2,282	-0.56%
2018/11/09	2	28.45	0	0.00	28.75	2	2,291	0.09%
2018/11/01	0	0.00	2	26.90	27.00	-2	3,140	-0.06%
2018/10/24	4	26.65	0	0.00	26.40	4	3,555	0.11%
2018/10/19	3	27.80	0	0.00	28.20	3	3,550	0.08%
2018/10/16	4	28.20	0	0.00	28.30	4	3,752	0.11%
2018/10/12	3	27.50	0	0.00	28.20	3	3,901	0.08%
2018/10/05	1	29.65	0	0.00	29.40	1	5,049	0.02%
2018/10/03	3	30.05	0	0.00	29.80	3	5,070	0.06%
2018/09/27	2	29.95	0	0.00	29.95	2	5,488	0.04%
2018/09/26	5	30.05	0	0.00	30.05	5	5,526	0.09%
2018/09/20	5	29.95	0	0.00	30.10	5	5,614	0.09%
2018/09/19	0	0.00	1	30.20	30.10	-1	5,634	-0.02%
2018/09/17	1	30.00	2	30.08	30.25	-1	5,655	-0.02%
2018/09/13	2	29.20	0	0.00	29.20	2	5,676	0.04%
2018/09/12	10	29.08	0	0.00	29.20	10	5,701	0.18%
2018/09/07	5	30.40	0	0.00	29.80	5	5,964	0.08%
2018/09/05	1	31.05	0	0.00	31.05	1	6,064	0.02%
2018/09/03	1	31.30	10	31.20	31.10	-9	6,211	-0.14%
2018/08/28	0	0.00	1	31.00	31.30	-1	6,421	-0.02%
2018/08/24	0	0.00	13	30.16	30.10	-13	6,430	-0.20%
2018/08/23	4	30.46	11	30.46	30.50	-7	6,458	-0.11%
2018/08/22	5	30.70	0	0.00	30.55	5	6,519	0.08%
2018/08/16	2	31.30	0	0.00	31.30	2	6,545	0.03%
2018/08/13	9	32.09	0	0.00	31.85	9	6,799	0.13%
2018/08/10	2	32.65	0	0.00	32.85	2	6,732	0.03%
2018/08/09	12	32.32	2	32.30	32.25	10	6,717	0.15%
2018/08/08	4	35.05	3	34.95	34.95	1	6,375	0.02%
2018/08/07	2	35.00	1	35.25	35.25	1	6,099	0.02%
2018/08/06	1	35.25	0	0.00	35.25	1	6,028	0.02%
2018/08/02	5	35.00	0	0.00	34.75	5	6,118	0.08%
2018/08/01	2	35.03	0	0.00	35.05	2	6,234	0.03%
2018/07/31	2	34.48	0	0.00	34.55	2	6,215	0.03%
2018/07/30	1.3	34.43	0	0.00	34.45	1.3	6,196	0.02%
2018/07/24	10	33.95	5	34.40	34.55	5	6,137	0.08%
2018/07/23	0	0.00	40	34.15	34.15	-40	6,120	-0.65%
2018/07/20	7	34.68	0	0.00	34.70	7	6,010	0.12%
2018/07/18	5	36.07	0	0.00	35.50	5	5,928	0.08%
2018/07/17	41	37.13	27	36.96	36.60	14	5,762	0.24%
2018/07/16	40	35.70	43	35.96	36.60	-3	5,339	-0.06%
2018/07/13	6	34.63	11	34.65	34.55	-5	4,786	-0.10%
2018/07/12	0	0.00	10	34.05	34.45	-10	4,748	-0.21%
2018/07/10	0	0.00	1	33.95	34.25	-1	4,786	-0.02%
2018/07/09	0	0.00	5	34.30	33.85	-5	4,843	-0.10%
2018/07/06	2	34.05	0	0.00	34.20	2	4,826	0.04%
2018/07/05	6	34.95	0	0.00	34.10	6	4,768	0.13%
2018/07/02	0	0.00	6	34.30	34.20	-6	4,765	-0.13%
2018/06/26	1.3	33.81	20	33.88	33.90	-18.7	4,891	-0.38%
2018/06/21	4	34.60	1	34.60	34.50	3	5,102	0.06%
2018/06/19	0	0.00	20	34.00	33.95	-20	5,243	-0.38%
2018/06/15	3	35.05	0	0.00	34.45	3	5,246	0.06%
2018/06/12	0	0.00	2	34.00	34.05	-2	5,732	-0.03%
2018/06/11	1	33.50	5	33.55	33.45	-4	5,726	-0.07%
2018/06/01	11	33.10	0	0.00	33.15	11	6,206	0.18%
2018/05/31	0	0.00	10	33.30	33.25	-10	6,201	-0.16%
2018/05/30	18	33.06	0	0.00	33.05	18	6,207	0.29%
2018/05/29	0	0.00	20	33.00	32.75	-20	6,144	-0.33%
2018/05/28	0	0.00	20	33.15	33.15	-20	6,108	-0.33%
2018/05/25	20	33.38	0	0.00	33.30	20	6,073	0.33%
2018/05/24	22	33.50	0	0.00	33.50	22	6,061	0.36%
2018/05/23	15	33.87	10	33.90	33.90	5	6,042	0.08%
2018/05/22	30	34.39	27	34.18	34.30	3	6,002	0.05%
2018/05/21	0	0.00	2	33.45	34.15	-2	5,877	-0.03%
2018/05/16	0	0.00	5	33.25	33.05	-5	5,779	-0.09%
2018/05/15	10	33.08	15.1	33.12	33.00	-5.1	5,915	-0.09%
2018/05/14	6	33.53	0	0.00	33.50	6	5,932	0.10%
2018/05/11	19	33.66	2	33.65	33.70	17	5,881	0.29%
2018/05/10	6	33.86	16	33.52	33.55	-10	5,847	-0.17%
2018/05/09	17	32.90	0	0.00	33.00	17	5,625	0.30%
2018/05/07	0	0.00	20	32.00	32.00	-20	5,402	-0.37%
2018/04/23	10	31.95	1	31.90	32.00	9	5,305	0.17%
2018/04/20	1	31.75	0	0.00	31.75	1	5,285	0.02%
2018/04/19	0	0.00	2	31.75	31.75	-2	5,284	-0.04%
2018/04/17	0	0.00	3	32.00	31.85	-3	5,269	-0.06%
2018/04/12	10	32.65	2	32.70	32.65	8	5,350	0.15%
2018/04/10	4	32.86	12	32.83	32.40	-8	5,303	-0.15%
2018/04/02	0	0.00	5	32.00	32.00	-5	5,080	-0.10%
2018/03/29	11	31.87	0	0.00	31.85	11	5,005	0.22%
2018/03/28	2	32.00	2	31.90	31.75	0	5,058	0.00%
2018/03/27	2	31.65	2	31.70	31.65	0	5,066	0.00%
2018/03/26	0	0.00	5	31.90	31.70	-5	5,282	-0.09%
2018/03/23	13	31.35	1	30.90	31.75	12	5,348	0.22%
2018/03/22	2	31.63	15	31.53	31.30	-13	5,213	-0.25%
2018/03/21	0	0.00	1	31.95	31.80	-1	5,155	-0.02%
2018/03/20	3	31.72	5	31.52	31.80	-2	5,128	-0.04%
2018/03/19	4	31.86	7	31.72	31.45	-3	5,051	-0.06%
2018/03/16	0	0.00	6	30.95	31.30	-6	4,629	-0.13%
2018/03/15	16	30.68	15	30.73	30.70	1	4,303	0.02%
2018/03/14	17	30.82	12	30.35	30.30	5	4,206	0.12%
2018/03/13	2	30.35	1	30.10	30.35	1	4,003	0.02%
2018/03/08	2	28.95	0	0.00	29.00	2	3,778	0.05%
2018/03/07	0	0.00	1	28.85	28.75	-1	3,778	-0.03%
2018/03/02	14	28.00	0	0.00	28.00	14	3,831	0.37%
2018/02/27	0	0.00	10	27.70	27.70	-10	3,971	-0.25%
2018/02/22	0	0.00	6	26.40	26.70	-6	4,301	-0.14%
2018/02/09	16	25.05	16	24.98	25.05	0	4,411	0.00%
2018/02/08	1	25.60	2	25.90	25.60	-1	4,376	-0.02%
2018/02/07	3	26.57	2	26.85	26.15	1	4,319	0.02%
2018/02/06	12	27.58	6	26.40	27.45	6	4,217	0.14%
2018/02/05	2	28.80	4	28.30	28.80	-2	4,236	-0.05%
2018/01/23	1	28.80	0	0.00	28.75	1	5,197	0.02%
2018/01/22	11	28.90	0	0.00	28.85	11	5,289	0.21%
2018/01/12	1	28.35	0	0.00	28.55	1	6,392	0.02%
2018/01/05	10	30.00	0	0.00	30.05	10	7,849	0.13%
2018/01/04	0	0.00	10	30.05	30.10	-10	8,020	-0.12%
2018/01/02	0	0.00	5	30.00	30.20	-5	8,132	-0.06%