至上 (8112)-兆豐-新竹券商分點個股進出

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
84.7
漲跌
▼0.1
漲幅
-0.12%
成交量
4,248張
產業
上市電子通路類股
867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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/06/14	2	84.50	1	84.60	84.70	1	15,024	0.01%
2024/06/13	0	0.00	8	84.90	84.80	-8	15,179	-0.05%
2024/06/12	11	84.95	4.1	85.89	85.20	6.9	15,320	0.05%
2024/06/11	10.1	85.63	8	85.79	85.60	2.1	15,245	0.01%
2024/06/07	0.2	84.90	1	85.00	84.60	-0.8	15,263	-0.01%
2024/06/06	9.1	84.42	5.5	84.15	84.90	3.6	15,510	0.02%
2024/06/05	2.3	81.53	0.1	81.70	82.00	2.2	15,444	0.01%
2024/06/04	0	0.00	1	82.90	82.60	-1	15,628	-0.01%
2024/06/03	13.3	81.25	0.7	82.00	81.90	12.6	16,115	0.08%
2024/05/31	2	82.15	1	82.80	82.20	1	16,221	0.01%
2024/05/30	1	85.00	1	83.80	83.10	0	16,125	0.00%
2024/05/29	3.8	82.88	2	85.30	83.70	1.8	16,056	0.01%
2024/05/28	0	0.00	3.4	82.72	82.50	-3.4	15,853	-0.02%
2024/05/27	0	0.00	2	81.00	81.10	-2	15,896	-0.01%
2024/05/24	0	0.00	1	81.30	81.00	-1	15,855	-0.01%
2024/05/23	6.4	81.18	2	80.60	81.10	4.4	15,841	0.03%
2024/05/22	3.1	84.02	0	0.00	83.40	3.1	15,719	0.02%
2024/05/21	6	84.92	4	84.90	84.50	2	15,663	0.01%
2024/05/20	1.5	85.03	0.3	85.30	85.20	1.3	15,613	0.01%
2024/05/17	0	0.00	3.1	84.49	85.30	-3.1	15,743	-0.02%
2024/05/16	6	84.58	2.3	84.93	84.60	3.7	15,791	0.02%
2024/05/15	21.3	82.05	8	82.99	82.70	13.3	15,634	0.08%
2024/05/14	0	0.00	4.1	80.35	80.20	-4.1	15,390	-0.03%
2024/05/13	16.6	79.01	11	79.57	80.20	5.6	15,213	0.04%
2024/05/10	32.7	78.10	10.1	79.10	79.10	22.5	14,908	0.15%
2024/05/09	25	85.66	4.2	85.61	85.50	20.8	14,073	0.15%
2024/05/08	13.1	94.10	16	94.16	95.00	-2.9	13,683	-0.02%
2024/05/07	6.1	95.46	9.4	95.74	96.60	-3.3	13,434	-0.02%
2024/05/06	44.2	97.50	32.2	95.85	95.90	12	13,192	0.09%
2024/05/03	16.2	96.13	9.4	95.08	93.90	6.8	12,777	0.05%
2024/05/02	13.3	91.42	28	92.23	93.40	-14.7	12,360	-0.12%
2024/04/30	1	88.40	0	0.00	88.20	1	12,058	0.01%
2024/04/29	5.2	85.86	13	86.98	87.80	-7.8	11,962	-0.06%
2024/04/26	7	84.56	1	85.00	85.10	6	11,860	0.05%
2024/04/25	3	84.27	1	84.50	84.00	2	11,859	0.02%
2024/04/24	3.2	84.08	7.2	84.36	85.10	-4.1	11,984	-0.03%
2024/04/23	0.2	82.20	1	81.00	82.10	-0.9	12,113	-0.01%
2024/04/22	6.3	80.33	7	80.87	80.80	-0.8	12,137	-0.01%
2024/04/19	4.2	81.28	3.2	81.15	81.90	1	12,135	0.01%
2024/04/18	6	84.38	6	83.93	83.20	0	11,973	0.00%
2024/04/17	4.2	83.67	0	0.00	84.00	4.2	11,941	0.04%
2024/04/16	4.2	83.16	7	82.73	82.90	-2.8	11,834	-0.02%
2024/04/15	5.1	84.39	3.1	84.73	85.90	2	11,654	0.02%
2024/04/12	1.1	84.34	10	87.22	86.60	-9	11,465	-0.08%
2024/04/11	2	84.55	26	84.59	85.20	-24	11,171	-0.21%
2024/04/10	3	82.30	12.2	83.11	82.10	-9.2	10,944	-0.08%
2024/04/09	142.2	84.81	19.3	82.44	83.50	122.9	10,705	1.15%	大買/鉅額交易
2024/04/08	9.2	78.21	15.1	76.91	78.50	-5.9	10,139	-0.06%
2024/04/03	1	75.00	0	0.00	74.80	1	9,939	0.01%
2024/04/02	2	74.70	2	74.90	74.80	0	9,974	0.00%
2024/04/01	1.1	73.89	2.1	72.79	73.60	-1	10,070	-0.01%
2024/03/29	2	73.40	3.2	72.73	72.80	-1.2	10,095	-0.01%
2024/03/28	1	75.10	1	74.10	74.00	0	10,153	0.00%
2024/03/27	15	74.07	0.1	73.00	74.00	14.9	10,307	0.14%
2024/03/26	14	74.82	0.7	73.63	73.70	13.3	10,381	0.13%
2024/03/25	5	75.50	0	0.00	75.40	5	10,358	0.05%
2024/03/22	42.1	74.99	15.1	75.16	75.60	27	10,620	0.25%
2024/03/21	50.1	75.46	39	76.32	77.00	11.1	10,519	0.11%
2024/03/20	5.1	71.48	1.1	71.42	71.70	4	10,233	0.04%
2024/03/19	12.1	72.35	26	72.83	72.10	-13.9	10,525	-0.13%
2024/03/18	6.2	68.81	3	69.40	70.10	3.2	10,986	0.03%
2024/03/15	7.4	67.62	15	67.55	68.10	-7.6	11,822	-0.06%
2024/03/14	3	67.50	1	67.50	67.40	2	12,565	0.02%
2024/03/13	6.1	68.56	15	68.22	68.40	-9	13,150	-0.07%
2024/03/12	107	70.16	99.1	70.36	69.60	7.9	12,989	0.06%	大買/
2024/03/11	7.1	68.86	11.1	68.62	68.60	-4	12,537	-0.03%
2024/03/08	141	66.49	135	67.69	66.80	6	12,335	0.05%	大買/大賣/
2024/03/07	28	68.86	22.2	69.05	67.50	5.8	12,051	0.05%
2024/03/06	4.2	66.52	9	66.71	66.90	-4.8	11,467	-0.04%
2024/03/05	3	64.80	1	64.70	64.40	2	11,470	0.02%
2024/03/04	1.3	63.72	2	63.90	64.00	-0.7	11,550	-0.01%
2024/03/01	12.1	62.78	3	62.60	62.60	9.1	11,375	0.08%
2024/02/29	61	63.61	61	62.71	62.40	0	11,336	0.00%
2024/02/27	3.2	62.13	0	0.00	61.70	3.2	11,206	0.03%
2024/02/26	1	62.30	1	61.90	62.30	0	11,166	0.00%
2024/02/23	2	63.45	1	64.00	63.10	1	11,113	0.01%
2024/02/22	2	62.70	2	62.80	63.20	0	11,086	0.00%
2024/02/21	1	63.40	0	0.00	63.20	1	11,063	0.01%
2024/02/20	4	65.13	6	65.27	63.60	-2	11,038	-0.02%
2024/02/19	9.1	64.68	0.1	64.90	64.80	9	10,812	0.08%
2024/02/16	0	0.00	1	62.30	62.70	-1	10,652	-0.01%
2024/02/15	0	0.00	2.1	61.68	61.90	-2.1	10,601	-0.02%
2024/02/05	0.3	60.89	0	0.00	60.90	0.3	10,572	0.00%
2024/02/02	10	61.05	0.1	61.15	60.80	9.9	10,572	0.09%
2024/02/01	0	0.00	5	60.56	61.10	-5	10,591	-0.05%
2024/01/31	0	0.00	10	60.00	60.20	-10	10,583	-0.09%
2024/01/30	2.6	60.50	0	0.00	60.10	2.6	10,621	0.02%
2024/01/29	0.1	60.70	0	0.00	60.90	0.1	10,612	0.00%
2024/01/26	0	0.00	10	60.20	60.30	-10	10,621	-0.09%
2024/01/25	0.3	60.60	0	0.00	60.20	0.3	10,653	0.00%
2024/01/24	1	61.80	0	0.00	61.30	1	10,710	0.01%
2024/01/22	1	62.40	1.5	62.47	62.50	-0.5	10,750	0.00%
2024/01/19	0.5	60.95	5	61.30	60.90	-4.5	10,686	-0.04%
2024/01/18	0.4	61.67	2	61.35	60.70	-1.7	10,683	-0.02%
2024/01/17	3	64.17	1.1	64.26	63.90	1.9	10,517	0.02%
2024/01/16	2	62.90	1	63.60	63.70	1	10,256	0.01%
2024/01/15	3.1	63.13	0	0.00	63.00	3.1	10,200	0.03%
2024/01/12	0	0.00	3	61.60	61.50	-3	10,128	-0.03%
2024/01/11	2	60.70	10	60.70	61.30	-8	10,142	-0.08%
2024/01/10	0.1	60.87	0	0.00	61.10	0.1	10,148	0.00%
2024/01/09	1	60.70	1.4	61.15	61.30	-0.4	10,148	0.00%
2024/01/08	1	61.00	3	61.03	61.10	-2	10,164	-0.02%
2024/01/05	2	62.00	0	0.00	61.00	2	10,189	0.02%
2024/01/04	2	61.20	21	61.02	61.30	-19	10,082	-0.19%
2024/01/03	1	60.90	0	0.00	60.80	1	10,060	0.01%
2024/01/02	24	60.95	0.7	60.80	61.10	23.3	10,074	0.23%
2023/12/28	0.2	59.88	27	59.74	59.70	-26.9	10,007	-0.27%
2023/12/27	2.5	60.21	0	0.00	60.30	2.5	10,084	0.02%
2023/12/26	2	59.10	3.4	59.17	59.70	-1.4	9,984	-0.01%
2023/12/25	1	58.50	3	59.07	59.00	-2	9,956	-0.02%
2023/12/22	0	0.00	1	59.20	59.90	-1	9,845	-0.01%
2023/12/21	6	59.60	1	59.70	60.00	5	9,801	0.05%
2023/12/20	2	60.75	1.1	60.82	60.80	0.9	9,808	0.01%
2023/12/19	68.4	60.83	59	61.42	61.30	9.4	9,707	0.10%
2023/12/18	6	66.03	4	66.55	65.10	2	9,440	0.02%
2023/12/15	4	69.00	1	69.20	68.00	3	9,308	0.03%
2023/12/14	5	70.52	10	71.49	71.10	-5	9,309	-0.05%
2023/12/13	11	71.95	18.1	71.29	71.50	-7.1	8,959	-0.08%
2023/12/12	43	69.89	9.3	69.48	68.90	33.7	8,387	0.40%
2023/12/11	89.2	66.12	89.4	67.33	68.30	-0.2	7,654	0.00%
2023/12/08	43.3	60.60	60	60.72	62.10	-16.7	6,960	-0.24%
2023/12/07	0	0.00	2	56.50	56.50	-2	6,457	-0.03%
2023/12/06	2	55.50	0	0.00	55.80	2	6,522	0.03%
2023/12/05	0	0.00	2	55.50	55.90	-2	6,865	-0.03%
2023/12/04	2	56.05	3	56.10	55.90	-1	7,563	-0.01%
2023/12/01	4	55.90	5	55.90	55.90	-1	8,376	-0.01%
2023/11/30	103	57.03	117.5	56.26	55.90	-14.5	8,432	-0.17%	大買/大賣/
2023/11/29	21	55.45	10	55.34	55.70	11	8,175	0.13%
2023/11/28	0	0.00	4	53.50	53.60	-4	7,944	-0.05%
2023/11/22	4	53.45	1	53.50	53.30	3	8,151	0.04%
2023/11/21	3	54.30	3	54.40	54.40	0	8,222	0.00%
2023/11/20	0	0.00	4	54.15	54.40	-4	8,278	-0.05%
2023/11/17	7	53.41	2	53.70	53.40	5	8,290	0.06%
2023/11/16	9	53.20	1	53.50	53.50	8	8,289	0.10%
2023/11/15	17	53.63	0	0.00	53.30	17	8,305	0.20%
2023/11/14	2	53.50	0.2	53.60	53.60	1.8	8,334	0.02%
2023/11/13	5.2	53.38	0	0.00	53.20	5.2	8,409	0.06%
2023/11/10	3	53.50	1	53.60	53.60	2	8,459	0.02%
2023/11/09	1	54.10	0	0.00	54.10	1	8,586	0.01%
2023/11/07	2	54.00	0	0.00	54.30	2	9,019	0.02%
2023/11/06	0.9	55.00	0	0.00	55.20	0.9	9,309	0.01%
2023/11/03	1	55.90	1	55.40	55.40	0	9,327	0.00%
2023/11/02	3	56.23	4	56.55	55.90	-1	9,323	-0.01%
2023/11/01	10	56.70	11	56.16	56.20	-1	9,300	-0.01%
2023/10/31	2	55.70	11	55.90	55.60	-9	9,213	-0.10%
2023/10/30	1	55.40	2	55.05	55.40	-1	9,174	-0.01%
2023/10/27	0.1	54.20	0	0.00	54.30	0.1	9,179	0.00%
2023/10/26	12	53.25	0.1	53.70	53.80	11.9	9,232	0.13%
2023/10/25	1	55.50	1	54.90	54.90	0	9,232	0.00%
2023/10/24	0	0.00	7	55.34	55.30	-7	9,315	-0.08%
2023/10/23	0	0.00	6	54.82	54.90	-6	9,409	-0.06%
2023/10/20	8	54.29	1	53.80	54.20	7	9,481	0.07%
2023/10/19	3	54.00	2	53.70	54.60	1	9,479	0.01%
2023/10/18	7	52.84	0	0.00	52.80	7	9,452	0.07%
2023/10/17	1.1	53.70	0	0.00	53.60	1.1	9,445	0.01%
2023/10/13	0	0.00	1.2	54.42	54.30	-1.2	9,581	-0.01%
2023/10/12	0	0.00	3	56.07	55.60	-3	9,622	-0.03%
2023/10/11	0	0.00	2	55.70	55.40	-2	9,790	-0.02%
2023/10/06	6	55.07	6	55.82	56.00	0	9,756	0.00%
2023/10/05	2	56.15	12	56.80	55.90	-10	9,667	-0.10%
2023/10/04	4	56.33	14	56.09	56.40	-10	9,596	-0.10%
2023/10/03	39	56.74	43	56.29	56.10	-4	9,560	-0.04%
2023/10/02	13	55.21	0.2	54.80	55.30	12.8	9,442	0.14%
2023/09/28	1	54.70	0	0.00	55.10	1	9,527	0.01%
2023/09/27	1	54.80	3.9	54.97	55.00	-2.9	9,598	-0.03%
2023/09/26	14.2	55.88	2	55.35	54.60	12.2	9,605	0.13%
2023/09/25	0	0.00	4	55.43	55.30	-4	9,481	-0.04%
2023/09/22	0	0.00	3.2	53.66	54.40	-3.2	9,348	-0.03%
2023/09/21	1.2	54.03	1	54.40	53.80	0.2	9,299	0.00%
2023/09/20	0	0.00	18	54.13	54.10	-18	9,202	-0.20%
2023/09/19	8.1	55.76	11	55.54	54.80	-2.9	9,020	-0.03%
2023/09/18	9	54.59	2	54.65	54.40	7	8,707	0.08%
2023/09/15	3	54.27	6	54.33	54.10	-3	8,549	-0.04%
2023/09/14	4.1	53.89	12	53.78	53.20	-8	8,319	-0.10%
2023/09/13	16.6	52.89	14	52.69	52.70	2.6	8,029	0.03%
2023/09/12	3	52.03	3	51.97	51.80	0	7,828	0.00%
2023/09/11	6	50.68	1	50.50	50.60	5	7,656	0.07%
2023/09/08	20.1	51.45	6.6	51.24	51.10	13.4	7,604	0.18%
2023/09/07	14	52.11	10.2	51.77	50.40	3.8	7,266	0.05%
2023/09/06	6.2	53.21	75.2	53.96	55.20	-69	6,606	-1.04%
2023/09/05	6	50.00	2.8	50.12	50.20	3.2	5,774	0.06%
2023/09/04	1	48.05	1	48.50	48.40	0	5,700	0.00%
2023/09/01	1	48.80	1	48.15	48.20	0	5,771	0.00%
2023/08/31	1	47.55	2	47.25	48.20	-1	5,764	-0.02%
2023/08/29	1	48.95	0	0.00	49.20	1	5,728	0.02%
2023/08/28	1	50.10	2	49.58	49.25	-1	5,701	-0.02%
2023/08/25	1	50.00	2	50.05	49.85	-1	5,664	-0.02%
2023/08/24	1	49.20	1	48.35	49.10	0	5,566	0.00%
2023/08/23	0	0.00	1	50.10	49.75	-1	5,486	-0.02%
2023/08/21	3	49.70	0	0.00	49.90	3	5,409	0.06%
2023/08/18	1	49.65	1	50.80	49.65	0	5,364	0.00%
2023/08/17	0	0.00	1	50.20	50.40	-1	5,300	-0.02%
2023/08/16	2	48.65	2	49.20	48.95	0	5,211	0.00%
2023/08/15	2	48.40	0	0.00	49.25	2	5,131	0.04%
2023/08/14	0	0.00	2	50.45	49.95	-2	5,014	-0.04%
2023/08/11	11.1	50.53	13	50.89	51.20	-1.9	4,888	-0.04%
2023/08/10	14	50.13	10.1	50.91	49.35	4	4,537	0.09%
2023/08/04	0.1	47.00	0	0.00	47.80	0.1	4,190	0.00%
2023/08/02	2	47.15	0	0.00	47.40	2	4,158	0.05%
2023/08/01	1	47.60	0	0.00	47.90	1	4,129	0.02%
2023/07/31	1	49.00	0.1	48.80	48.30	0.9	4,092	0.02%
2023/07/28	1	49.00	1	49.05	49.05	0	4,033	0.00%
2023/07/27	2.2	49.34	2	49.20	49.30	0.2	3,992	0.00%
2023/07/26	0	0.00	1	49.45	49.85	-1	3,900	-0.03%
2023/07/25	2	49.15	0	0.00	49.05	2	3,774	0.05%
2023/07/21	0	0.00	14	48.14	48.40	-14	3,631	-0.39%
2023/07/18	0.5	47.65	2	48.45	47.95	-1.5	3,462	-0.04%
2023/07/17	0	0.00	4	46.45	47.00	-4	3,335	-0.12%
2023/07/14	0	0.00	40	45.67	47.40	-40	3,225	-1.24%
2023/07/13	1	43.75	4	43.75	43.85	-3	3,018	-0.10%
2023/07/10	1	42.50	0	0.00	42.20	1	2,993	0.03%
2023/07/07	2.1	43.30	1	43.35	43.40	1.1	2,960	0.04%
2023/07/06	4	44.41	0	0.00	44.20	4	2,919	0.14%
2023/07/05	3	48.58	4	48.45	48.35	-1	2,745	-0.04%
2023/07/04	2	48.60	19.5	48.70	48.80	-17.5	2,626	-0.67%
2023/07/03	0	0.00	1	49.00	48.85	-1	2,570	-0.04%
2023/06/29	7	48.81	0	0.00	48.75	7	2,508	0.28%
2023/06/27	4	48.20	2	48.70	48.20	2	2,449	0.08%
2023/06/26	0	0.00	4	49.10	48.90	-4	2,440	-0.16%
2023/06/21	15	48.45	1	48.35	48.85	14	2,433	0.58%
2023/06/20	4	48.39	0	0.00	48.25	4	2,405	0.17%
2023/06/19	0	0.00	1	49.00	48.85	-1	2,418	-0.04%
2023/06/16	2	49.48	2.5	49.09	48.90	-0.5	2,470	-0.02%
2023/06/15	3.5	49.86	8	49.94	49.95	-4.5	2,456	-0.18%
2023/06/14	1	50.20	1	50.30	50.40	0	2,548	0.00%
2023/06/13	4.5	49.67	0	0.00	49.60	4.5	2,519	0.18%
2023/06/09	1	49.00	0	0.00	49.45	1	2,587	0.04%
2023/06/08	2	49.40	2	49.35	49.50	0	2,633	0.00%
2023/06/07	2	48.80	0	0.00	49.15	2	2,732	0.07%
2023/06/06	0	0.00	21	48.15	48.15	-21	2,785	-0.75%
2023/06/02	1	47.45	0.1	47.65	47.70	0.9	2,794	0.03%
2023/05/31	0	0.00	0.2	46.05	46.25	-0.2	3,021	-0.01%
2023/05/30	3	46.10	1	46.20	46.05	2	3,223	0.06%
2023/05/29	0	0.00	1	46.25	46.30	-1	3,236	-0.03%
2023/05/23	0	0.00	1	45.65	45.80	-1	3,230	-0.03%
2023/05/22	0	0.00	4	45.75	45.80	-4	3,230	-0.12%
2023/05/18	1	45.40	0	0.00	45.45	1	3,196	0.03%
2023/05/16	4	44.83	2	44.70	44.65	2	3,114	0.06%
2023/05/12	1	44.60	0	0.00	44.95	1	3,079	0.03%
2023/05/11	1	44.70	0	0.00	44.75	1	3,058	0.03%
2023/05/09	2	44.30	0	0.00	44.30	2	3,029	0.07%
2023/05/08	4	44.53	0.2	44.60	44.55	3.8	3,019	0.13%
2023/05/03	0	0.00	2	43.93	44.15	-2	3,007	-0.07%
2023/05/02	0	0.00	2	43.70	43.50	-2	2,998	-0.07%
2023/04/28	0	43.75	0.4	43.75	43.40	-0.4	2,987	-0.01%
2023/04/27	0	0.00	1	43.40	43.55	-1	2,973	-0.03%
2023/04/26	0	43.00	0	0.00	43.45	0	2,963	0.00%
2023/04/25	1	43.35	0	0.00	43.05	1	2,946	0.03%
2023/04/24	0	0.00	1	43.20	43.55	-1	2,927	-0.03%
2023/04/21	0	43.70	4	43.63	43.45	-4	2,916	-0.14%
2023/04/20	1	44.30	1	44.45	44.25	0	2,889	0.00%
2023/04/17	0	0.00	1	44.60	44.70	-1	2,903	-0.03%
2023/04/10	0	0.00	2	44.85	44.65	-2	2,780	-0.07%
2023/04/07	0	0.00	2	45.00	45.10	-2	2,753	-0.07%
2023/04/06	0.1	44.25	1	44.20	45.00	-0.9	2,714	-0.03%
2023/03/31	1.1	44.44	0	0.00	44.55	1.1	2,681	0.04%
2023/03/29	2	43.95	0	0.00	43.90	2	2,601	0.08%
2023/03/28	0	0.00	1	43.95	43.75	-1	2,596	-0.04%
2023/03/24	1	43.80	0	0.00	43.75	1	2,562	0.04%
2023/03/23	0	43.70	1	43.85	43.80	-1	2,541	-0.04%
2023/03/22	1	44.00	0	0.00	43.80	1	2,522	0.04%
2023/03/21	1	43.60	0	0.00	43.60	1	2,472	0.04%
2023/03/20	3	42.78	2	43.30	42.85	1	2,388	0.04%
2023/03/17	1	43.00	19	42.97	43.20	-18	2,322	-0.78%
2023/03/15	6	42.90	18	42.96	42.85	-12	2,171	-0.55%
2023/03/14	4	42.78	4	42.83	42.75	0	2,080	0.00%
2023/03/13	3	42.27	13	42.74	42.95	-10	1,994	-0.50%
2023/03/10	12	42.60	2	42.68	42.60	10	1,881	0.53%
2023/03/09	23	42.55	0	0.00	42.20	23	1,739	1.32%
2023/03/06	2	41.43	24	41.44	41.45	-22	1,494	-1.47%
2023/03/03	31	42.38	1.3	42.08	42.75	29.8	1,384	2.15%
2023/03/02	21.3	40.59	21	40.97	41.35	0.3	1,175	0.02%
2023/03/01	10	38.53	0	0.00	39.05	10	958	1.04%
2023/02/24	25	38.45	0	0.00	38.60	25	933	2.68%
2023/02/23	42	38.63	0	0.00	38.65	42	920	4.56%
2023/02/22	33	38.34	0	0.00	38.60	33	909	3.63%
2023/02/21	26	38.46	2	38.45	38.60	24	907	2.65%
2023/02/20	12	38.09	1	38.20	38.25	11	905	1.21%
2023/02/17	4	37.65	0	0.00	37.85	4	903	0.44%
2023/02/16	6	37.65	0	0.00	37.75	6	911	0.66%
2023/02/15	11	37.49	0.2	38.15	37.60	10.8	929	1.16%
2023/02/13	6	37.23	5	37.15	37.45	1	951	0.11%
2023/02/10	15	37.38	0	0.00	37.40	15	964	1.56%
2023/02/09	6	37.52	0	0.00	37.50	6	973	0.62%
2023/02/08	17.1	37.43	3	37.35	37.45	14.1	968	1.46%
2023/02/07	6	38.22	2	38.30	38.25	4	921	0.43%
2023/02/06	2.1	38.06	0	0.00	38.25	2.1	918	0.23%
2023/02/03	12	38.20	1	38.00	38.30	11	920	1.19%
2023/02/02	0	0.00	1	38.00	38.10	-1	907	-0.11%
2023/02/01	1	37.45	1	37.50	37.50	0	888	0.00%
2023/01/30	1.4	37.44	0	0.00	37.60	1.4	869	0.16%
2023/01/16	1	36.55	0	0.00	36.60	1	851	0.12%
2023/01/13	0.3	36.87	0	0.00	36.60	0.3	856	0.04%
2023/01/11	0.3	37.05	0	0.00	36.90	0.3	868	0.03%
2023/01/10	1.5	37.07	0	0.00	37.10	1.5	873	0.17%
2023/01/09	4	37.08	0	0.00	37.15	4	874	0.46%
2023/01/05	2	36.90	3.5	37.06	36.85	-1.5	894	-0.16%
2022/12/22	0	0.00	2	35.75	35.80	-2	964	-0.21%
2022/12/20	0	0.00	2	35.30	35.30	-2	1,013	-0.20%
2022/12/19	0	0.00	0.4	35.80	35.90	-0.4	1,039	-0.04%
2022/12/15	0	0.00	4	36.50	36.55	-4	1,032	-0.39%
2022/12/12	3	36.45	0	0.00	36.40	3	1,061	0.28%
2022/12/09	1	36.60	0	0.00	36.65	1	1,092	0.09%
2022/12/07	0.4	36.70	0	0.00	36.40	0.4	1,132	0.04%
2022/12/01	1	38.00	0.3	38.00	37.95	0.7	1,167	0.06%
2022/11/30	0	0.00	2	37.70	37.95	-2	1,163	-0.17%
2022/11/28	0	0.00	2	37.10	37.20	-2	1,171	-0.17%
2022/11/18	0	0.00	2	36.80	36.75	-2	1,226	-0.16%
2022/11/17	0	0.00	1	36.75	36.70	-1	1,230	-0.08%
2022/11/16	0	0.00	5	36.89	36.80	-5	1,230	-0.41%
2022/11/09	2	35.90	0	0.00	35.90	2	1,248	0.16%
2022/11/08	4	35.65	2	35.83	35.60	2	1,247	0.16%
2022/11/07	2	35.10	0	0.00	35.20	2	1,263	0.16%
2022/10/21	0.9	33.37	0	0.00	33.05	0.9	1,383	0.07%
2022/10/13	7	33.25	0	0.00	32.30	7	1,493	0.47%
2022/10/07	3	34.80	4	34.75	34.45	-1	1,556	-0.06%
2022/09/30	0	0.00	1	34.05	34.05	-1	1,928	-0.05%
2022/09/26	0.9	34.80	0	0.00	34.05	0.9	1,989	0.04%
2022/09/21	7	36.10	0	0.00	36.00	7	2,039	0.34%
2022/09/20	0.1	36.30	0	0.00	36.35	0.1	2,026	0.00%
2022/09/19	1	36.15	0	0.00	36.10	1	2,044	0.05%
2022/09/16	1	36.70	0	0.00	36.45	1	2,062	0.05%
2022/09/15	4	36.89	0	0.00	36.70	4	2,064	0.19%
2022/09/14	2	36.70	0	0.00	37.00	2	2,084	0.10%
2022/09/07	1	35.55	0	0.00	35.65	1	2,111	0.05%
2022/09/06	1	36.45	0	0.00	36.45	1	2,094	0.05%
2022/09/02	1	37.10	0	0.00	37.00	1	2,101	0.05%
2022/09/01	1	37.20	0	0.00	37.20	1	2,096	0.05%
2022/08/31	0	0.00	2	37.60	37.65	-2	2,086	-0.10%
2022/08/30	0.4	38.09	0	0.00	37.95	0.4	2,076	0.02%
2022/08/25	0.2	38.40	0	0.00	38.15	0.2	2,067	0.01%
2022/08/18	3	38.05	0	0.00	38.30	3	2,089	0.14%
2022/08/15	3	38.70	1	38.75	38.70	2	2,078	0.10%
2022/08/04	3	36.45	1	36.50	36.65	2	2,127	0.09%
2022/08/01	0	0.00	1	37.25	37.80	-1	2,233	-0.04%
2022/07/29	4	37.05	0	0.00	37.00	4	2,236	0.18%
2022/07/25	1	36.90	0	0.00	37.10	1	2,241	0.04%
2022/07/22	0	0.00	1	37.45	37.30	-1	2,262	-0.04%
2022/07/20	1	36.00	0	0.00	35.95	1	2,304	0.04%
2022/07/19	1	35.55	0	0.00	35.50	1	2,309	0.04%
2022/07/15	1	34.00	0.5	34.20	34.05	0.5	2,305	0.02%
2022/07/14	0	0.00	2	34.55	34.45	-2	2,277	-0.09%
2022/07/13	2	38.33	5	38.10	38.70	-3	2,180	-0.14%
2022/07/11	1	38.80	0	0.00	39.20	1	2,083	0.05%
2022/07/07	2	40.10	2	40.13	40.05	0	2,004	0.00%
2022/07/06	2	39.70	0	0.00	39.50	2	2,021	0.10%
2022/07/04	6	39.98	0	0.00	39.85	6	2,061	0.29%
2022/07/01	1	40.40	4	40.01	39.90	-3	2,113	-0.14%
2022/06/30	1	42.10	0	0.00	42.05	1	2,074	0.05%
2022/06/23	1	42.85	0	0.00	43.05	1	2,219	0.05%
2022/06/22	17	44.22	0	0.00	43.55	17	2,255	0.75%
2022/06/21	1	45.00	0	0.00	45.05	1	2,270	0.04%
2022/06/20	0	0.00	5	44.60	43.95	-5	2,590	-0.19%
2022/06/13	1	47.40	0	0.00	47.35	1	2,893	0.03%
2022/06/07	1	48.45	0	0.00	48.50	1	3,097	0.03%
2022/06/06	0	0.00	2	48.20	48.35	-2	3,153	-0.06%
2022/06/02	2	48.25	0	0.00	48.20	2	3,288	0.06%
2022/05/23	0	0.00	1	48.00	48.05	-1	3,889	-0.03%
2022/05/18	0	0.00	2	47.65	47.90	-2	4,273	-0.05%
2022/05/16	0	0.00	8	46.75	46.35	-8	5,858	-0.14%
2022/05/11	0	0.00	1	46.80	46.60	-1	5,985	-0.02%
2022/05/10	2	46.28	0	0.00	47.20	2	5,997	0.03%
2022/05/09	10.5	47.64	1	47.70	46.90	9.5	6,009	0.16%
2022/05/05	3	46.97	1	46.90	46.80	2	5,946	0.03%
2022/04/29	1	45.95	1	45.70	46.25	0	6,041	0.00%
2022/04/28	3	45.23	0	0.00	45.15	3	6,072	0.05%
2022/04/26	2	46.28	1	46.40	46.15	1	6,086	0.02%
2022/04/25	2	47.30	5	47.16	47.15	-3	6,076	-0.05%
2022/04/22	3	48.72	0	0.00	48.80	3	6,049	0.05%
2022/04/21	0	0.00	1	48.40	48.60	-1	6,054	-0.02%
2022/04/20	1	48.15	0	0.00	48.20	1	6,095	0.02%
2022/04/19	2	47.75	0	0.00	47.85	2	6,106	0.03%
2022/04/15	0	0.00	1	48.25	48.15	-1	6,147	-0.02%
2022/04/14	0	0.00	2	48.95	48.70	-2	6,173	-0.03%
2022/04/13	1.2	48.90	0	0.00	49.10	1.2	6,196	0.02%
2022/04/12	1	48.40	0	0.00	48.25	1	6,291	0.02%
2022/04/11	1.4	49.86	0	0.00	49.15	1.4	6,341	0.02%
2022/04/07	1	50.50	1	50.90	50.40	0	6,601	0.00%
2022/04/06	2	51.60	1	51.60	51.70	1	6,758	0.01%
2022/03/31	4.3	52.42	9.1	52.20	52.00	-4.8	6,928	-0.07%
2022/03/30	0	0.00	11.1	52.41	52.40	-11.1	6,909	-0.16%
2022/03/28	4	51.55	1	51.30	51.80	3	6,918	0.04%
2022/03/25	2	51.40	1.1	51.12	51.20	0.9	6,894	0.01%
2022/03/24	1.1	51.71	0	0.00	51.80	1.1	6,856	0.02%
2022/03/23	6	51.30	2	51.30	51.40	4	6,850	0.06%
2022/03/22	0	0.00	0	53.10	53.30	0	6,536	0.00%
2022/03/21	1	52.70	0	0.00	52.50	1	6,522	0.02%
2022/03/09	0	0.00	1	50.60	51.40	-1	6,835	-0.01%
2022/03/08	1	50.30	0	0.00	49.85	1	6,797	0.01%
2022/03/07	2	51.65	1	52.50	51.70	1	6,688	0.01%
2022/03/04	0	0.00	1	54.00	54.00	-1	6,622	-0.02%
2022/03/03	11	54.34	23	54.10	54.30	-12	6,613	-0.18%
2022/03/01	23	53.60	0	0.00	53.70	23	6,501	0.35%
2022/02/25	0	0.00	0.3	53.40	53.10	-0.3	6,451	0.00%
2022/02/24	3	52.90	0	0.00	52.70	3	6,381	0.05%
2022/02/23	2	53.35	1	52.80	53.30	1	6,349	0.02%
2022/02/22	0.1	52.40	6	52.20	52.30	-6	6,318	-0.09%
2022/02/21	2.2	53.21	1	52.60	53.20	1.2	6,204	0.02%
2022/02/18	5	52.96	1	52.80	53.60	4	6,091	0.07%
2022/02/17	20.4	56.44	34	54.91	53.90	-13.7	5,972	-0.23%
2022/02/16	222.2	54.12	221.8	54.17	54.70	0.4	4,980	0.01%	大買/大賣/
2022/02/15	14	50.99	12	51.30	50.70	2	4,395	0.05%
2022/02/14	1	49.45	1	49.30	49.65	0	4,292	0.00%
2022/02/11	0	0.00	1	49.60	49.50	-1	4,274	-0.02%
2022/02/10	7	49.51	0	0.00	49.50	7	4,270	0.16%
2022/02/08	1	48.95	0	0.00	49.05	1	4,232	0.02%
2022/02/07	1	48.85	10	48.65	49.15	-9	4,407	-0.20%
2022/01/26	10	48.20	1	48.20	48.30	9	4,439	0.20%
2022/01/25	1	47.90	1	48.00	47.80	0	4,468	0.00%
2022/01/24	3	48.63	26.1	48.32	48.55	-23.1	4,459	-0.52%
2022/01/21	4	49.34	0	49.60	49.15	4	4,479	0.09%
2022/01/20	5	49.80	16	49.23	50.00	-11	4,462	-0.25%
2022/01/19	20	49.93	0.1	50.30	49.75	19.9	4,434	0.45%
2022/01/18	1.2	50.41	0	0.00	50.70	1.2	4,407	0.03%
2022/01/17	0	49.70	11	49.93	50.00	-11	4,376	-0.25%
2022/01/13	2	50.00	0	0.00	49.70	2	4,374	0.05%
2022/01/12	0	0.00	0.1	49.60	50.00	-0.1	4,334	0.00%
2022/01/11	1.1	49.55	0	0.00	49.50	1.1	4,320	0.03%
2022/01/10	1	49.55	0	0.00	49.50	1	4,283	0.02%
2022/01/07	1	49.94	1.2	49.42	49.20	-0.2	4,263	0.00%
2022/01/06	0.2	49.95	4	49.64	49.75	-3.8	4,246	-0.09%
2022/01/05	5	50.01	1	49.65	49.75	4	4,301	0.09%
2022/01/04	12	51.29	12.1	50.88	50.90	-0.1	4,240	0.00%
2022/01/03	1	51.00	8	50.53	51.00	-7	4,155	-0.17%
2021/12/30	33	50.45	45	50.21	50.50	-12	4,067	-0.29%
2021/12/29	26	49.63	9.9	49.80	49.70	16.1	3,845	0.42%
2021/12/28	4	48.76	10	48.63	48.90	-6	3,648	-0.16%
2021/12/23	1	47.10	0	0.00	47.15	1	3,542	0.03%
2021/12/22	0	0.00	2	47.80	47.90	-2	3,491	-0.06%
2021/12/21	0	0.00	2	47.40	47.60	-2	3,473	-0.06%
2021/12/17	2	47.60	0	0.00	47.70	2	3,515	0.06%
2021/12/16	1	47.40	0	0.00	47.15	1	3,497	0.03%
2021/12/14	1	46.80	0	0.00	46.90	1	3,557	0.03%
2021/12/13	0	0.00	1	47.90	47.95	-1	3,473	-0.03%
2021/12/10	0	0.00	1	47.05	47.20	-1	3,442	-0.03%
2021/12/09	0	0.00	1	47.45	47.65	-1	3,461	-0.03%
2021/12/08	1	47.65	3	47.28	47.00	-2	3,405	-0.06%
2021/12/07	3	46.93	0	0.00	46.80	3	3,422	0.09%
2021/12/06	0	0.00	1	44.90	44.90	-1	3,209	-0.03%
2021/12/02	1	44.45	0	0.00	44.35	1	3,229	0.03%
2021/12/01	2	44.65	0	0.00	44.95	2	3,232	0.06%
2021/11/30	0.5	44.75	1	44.80	45.00	-0.5	3,218	-0.02%
2021/11/29	2.5	43.35	0	0.00	43.90	2.5	3,149	0.08%
2021/11/26	1	43.90	0	0.00	43.95	1	3,117	0.03%
2021/11/23	1	44.40	0	0.00	44.15	1	3,137	0.03%
2021/11/22	0	0.00	2	44.63	44.60	-2	3,145	-0.06%
2021/11/19	0.1	44.30	0	0.00	44.00	0.1	3,103	0.00%
2021/11/18	0	0.00	3	44.42	44.35	-3	3,088	-0.10%
2021/11/17	2	44.30	1	44.40	44.30	1	3,100	0.03%
2021/11/16	0	0.00	1.1	44.13	44.20	-1.1	3,110	-0.04%
2021/11/15	1	44.45	0	0.00	44.60	1	3,107	0.03%
2021/11/11	1	44.30	0	0.00	44.20	1	3,130	0.03%
2021/11/04	2.7	43.46	1	43.20	43.10	1.7	3,437	0.05%
2021/11/02	0	0.00	1	44.50	43.80	-1	3,526	-0.03%
2021/10/28	4	44.20	0	0.00	44.00	4	3,647	0.11%
2021/10/22	0.4	42.50	0	0.00	42.55	0.4	3,841	0.01%
2021/10/19	0	0.00	2	42.40	42.45	-2	4,109	-0.05%
2021/10/18	0	0.00	2	42.20	42.00	-2	4,603	-0.04%
2021/10/13	3	41.90	4	41.55	41.75	-1	4,953	-0.02%
2021/10/12	2	42.50	3	42.70	43.00	-1	5,007	-0.02%
2021/10/04	2	42.63	0	0.00	42.15	2	5,385	0.04%
2021/10/01	2	43.13	0	0.00	43.00	2	5,441	0.04%
2021/09/27	0	0.00	1	44.95	44.85	-1	6,003	-0.02%
2021/09/24	5	46.06	2	45.65	45.20	3	6,013	0.05%
2021/09/23	0.2	45.60	0	0.00	45.60	0.2	5,989	0.00%
2021/09/22	0	0.00	2	44.90	45.25	-2	6,027	-0.03%
2021/09/17	0	0.00	6	45.60	45.95	-6	5,996	-0.10%
2021/09/14	2	46.00	0	0.00	45.80	2	5,898	0.03%
2021/09/13	0	0.00	2	45.50	45.50	-2	5,814	-0.03%
2021/09/10	8	45.20	18	44.94	45.25	-10	5,733	-0.17%
2021/09/07	0.2	43.50	0	0.00	43.55	0.2	5,598	0.00%
2021/09/01	0	44.05	1	44.00	43.75	-1	5,612	-0.02%
2021/08/31	0.1	43.80	0	0.00	43.85	0.1	5,611	0.00%
2021/08/24	0	0.00	1	42.80	42.75	-1	5,672	-0.02%
2021/08/23	1	42.70	0	0.00	43.00	1	5,691	0.02%
2021/08/19	1	42.50	0	0.00	42.30	1	5,732	0.02%
2021/08/16	0	0.00	4	42.05	42.50	-4	5,723	-0.07%
2021/08/13	1	43.05	0	0.00	43.15	1	5,725	0.02%
2021/08/12	1	43.85	10	43.80	43.95	-9	5,711	-0.16%
2021/08/11	3	41.63	0	0.00	41.85	3	5,663	0.05%
2021/08/10	3	42.85	0	0.00	42.55	3	5,794	0.05%
2021/08/09	1	43.50	5	43.90	43.50	-4	5,853	-0.07%
2021/08/06	14	44.31	1	44.74	44.30	13	5,893	0.22%
2021/08/05	2	46.15	2	45.68	46.50	0	5,750	0.00%
2021/08/02	1	44.15	5	43.95	44.15	-4	5,832	-0.07%
2021/07/28	0	0.00	5	44.10	45.05	-5	5,903	-0.08%
2021/07/27	0	0.00	3	46.03	45.30	-3	5,960	-0.05%
2021/07/26	0	45.60	14	45.53	45.80	-14	5,963	-0.23%
2021/07/23	0	0.00	19.1	44.41	44.65	-19.1	5,942	-0.32%
2021/07/22	13.1	46.16	3	45.32	44.80	10.1	5,851	0.17%
2021/07/21	2	44.90	0	0.00	45.05	2	5,432	0.04%
2021/07/19	4	45.85	0	0.00	46.45	4	5,649	0.07%
2021/07/16	3	45.12	0	0.00	45.25	3	5,901	0.05%
2021/07/15	0	0.00	1	44.05	44.40	-1	5,921	-0.02%
2021/07/14	17	44.19	2	44.15	44.20	15	6,041	0.25%
2021/07/13	1	44.95	0	0.00	44.30	1	6,135	0.02%
2021/07/12	6	44.12	6	43.95	44.30	0	6,160	0.00%
2021/07/08	1	43.05	17	42.91	43.10	-16	6,189	-0.26%
2021/07/07	28	43.46	114.6	43.15	43.50	-86.6	6,245	-1.39%	大賣/
2021/07/06	0	0.00	1	44.05	42.65	-1	6,231	-0.02%
2021/07/05	110	41.87	3	40.83	42.15	107	6,150	1.74%	大買/鉅額交易
2021/07/02	0	0.00	4.5	39.86	39.90	-4.5	6,056	-0.07%
2021/07/01	1	39.75	0	0.00	39.75	1	6,184	0.02%
2021/06/30	8	40.20	0	0.00	40.25	8	6,207	0.13%
2021/06/29	0	0.00	2	40.23	40.25	-2	6,215	-0.03%
2021/06/25	0	0.00	1	39.75	39.70	-1	6,217	-0.02%
2021/06/23	0	0.00	1	39.45	39.50	-1	6,288	-0.02%
2021/06/16	0.5	39.70	4	39.50	39.65	-3.5	6,597	-0.05%
2021/06/15	5	39.75	0	0.00	39.70	5	6,621	0.08%
2021/06/11	1	40.10	0	0.00	39.80	1	6,684	0.01%
2021/06/09	1	39.50	0	0.00	39.50	1	7,084	0.01%
2021/06/08	3	40.10	0	0.00	39.95	3	7,157	0.04%
2021/06/07	5	39.92	3	39.82	40.00	2	7,242	0.03%
2021/06/04	10	39.56	0	0.00	39.50	10	7,276	0.14%
2021/06/03	5	39.95	0	0.00	39.95	5	7,398	0.07%
2021/06/02	3	40.50	0	0.00	39.95	3	7,399	0.04%
2021/05/31	2	39.80	0	0.00	39.70	2	7,368	0.03%
2021/05/28	0	0.00	0.1	39.75	39.75	-0.1	7,404	0.00%
2021/05/27	1	38.80	10	39.30	39.50	-9	7,460	-0.12%
2021/05/26	10	39.10	1	39.10	39.15	9	7,474	0.12%
2021/05/24	1	38.40	0	0.00	38.40	1	7,519	0.01%
2021/05/20	3	37.85	1	38.50	37.80	2	7,617	0.03%
2021/05/19	0	0.00	1	37.80	38.10	-1	7,637	-0.01%
2021/05/18	4	37.31	5.3	36.88	37.30	-1.3	7,613	-0.02%
2021/05/17	5.2	36.56	3	37.48	35.85	2.2	7,463	0.03%
2021/05/14	2.1	38.71	1	38.65	38.65	1.1	7,371	0.01%
2021/05/13	3	37.18	1	37.70	37.80	2	7,343	0.03%
2021/05/12	11	38.05	6	37.75	37.80	5	7,256	0.07%
2021/05/11	8	40.87	4	40.03	40.45	4	7,117	0.06%
2021/05/10	0	0.00	3	42.67	42.80	-3	7,054	-0.04%
2021/05/07	4	42.40	2	42.30	42.50	2	7,085	0.03%
2021/05/06	1	41.55	0	0.00	41.70	1	7,103	0.01%
2021/05/05	2	41.90	3	41.90	41.40	-1	7,117	-0.01%
2021/05/04	3	40.70	9	40.54	40.90	-6	7,295	-0.08%
2021/05/03	1	42.00	14	41.86	41.80	-13	7,214	-0.18%
2021/04/29	0	0.00	4	41.85	42.00	-4	7,174	-0.06%
2021/04/27	4	42.61	3	42.50	42.55	1	7,270	0.01%
2021/04/26	1	43.10	1	42.75	43.25	0	7,365	0.00%
2021/04/23	12.5	41.62	2	41.75	41.10	10.5	7,273	0.14%
2021/04/22	12	44.38	10	44.08	43.00	2	6,989	0.03%
2021/04/21	51	48.48	9	48.57	48.50	42	6,614	0.63%
2021/04/20	2	48.73	1	48.90	48.80	1	6,487	0.02%
2021/04/19	28	48.72	8	48.56	48.75	20	6,432	0.31%
2021/04/16	6	47.75	7	47.42	47.85	-1	6,365	-0.02%
2021/04/14	0	0.00	2	45.58	45.70	-2	6,174	-0.03%
2021/04/13	3	46.18	40	46.25	45.85	-37	6,082	-0.61%
2021/04/12	1	47.00	0	0.00	46.75	1	5,951	0.02%
2021/04/09	3	46.05	7	45.64	46.35	-4	5,797	-0.07%
2021/04/08	8	44.96	2	45.00	45.00	6	5,596	0.11%
2021/04/07	5	44.20	3	43.80	44.50	2	5,526	0.04%
2021/04/06	1	43.15	0	0.00	43.10	1	5,414	0.02%
2021/03/30	2	42.88	0	0.00	42.85	2	5,364	0.04%
2021/03/29	2	42.25	5	42.35	42.70	-3	5,359	-0.06%
2021/03/24	1	41.50	28	41.86	41.85	-27	5,406	-0.50%
2021/03/23	1	42.20	0	0.00	42.15	1	5,342	0.02%
2021/03/22	5	42.61	0	0.00	42.65	5	5,350	0.09%
2021/03/19	1	42.80	0	0.00	42.80	1	5,381	0.02%
2021/03/18	9	42.60	21	42.62	42.65	-12	5,313	-0.23%
2021/03/17	0	0.00	3	42.57	42.60	-3	5,379	-0.06%
2021/03/16	47	42.68	6	42.27	42.65	41	5,455	0.75%
2021/03/15	18	41.75	1	42.50	42.45	17	5,319	0.32%
2021/03/12	3	40.05	5	40.29	40.50	-2	5,182	-0.04%
2021/03/11	1	39.70	4	39.65	39.65	-3	5,186	-0.06%
2021/03/09	4	39.13	8	39.08	39.20	-4	5,255	-0.08%
2021/03/05	2	38.35	1	38.35	38.40	1	5,256	0.02%
2021/03/04	1	38.60	0	0.00	38.60	1	5,328	0.02%
2021/03/03	1	38.80	2	38.35	38.75	-1	5,361	-0.02%
2021/03/02	2	39.25	41	38.91	39.00	-39	5,472	-0.71%
2021/02/26	41	38.87	5	38.48	38.85	36	5,470	0.66%
2021/02/25	0	0.00	2	38.05	38.25	-2	5,432	-0.04%
2021/02/24	1	38.15	0	0.00	38.05	1	5,425	0.02%
2021/02/23	2	38.35	1	38.50	38.40	1	5,377	0.02%
2021/02/22	1	37.90	21	38.50	38.50	-20	5,335	-0.37%
2021/02/19	2	37.23	0	0.00	37.45	2	5,240	0.04%
2021/02/18	22	36.90	1	37.10	37.10	21	5,210	0.40%
2021/02/17	1	36.35	6	36.68	36.65	-5	5,207	-0.10%
2021/02/05	4	36.15	0	0.00	35.95	4	5,154	0.08%
2021/02/04	0	0.00	11	35.76	36.00	-11	5,172	-0.21%
2021/02/03	1	34.80	0	0.00	34.90	1	5,093	0.02%
2021/02/01	2	34.60	0	0.00	34.60	2	5,063	0.04%
2021/01/29	2	35.25	1	35.60	34.85	1	5,020	0.02%
2021/01/28	1	35.80	0	0.00	35.80	1	4,927	0.02%
2021/01/27	1	36.85	0	0.00	36.85	1	4,836	0.02%
2021/01/26	9	37.03	8	36.81	36.70	1	4,746	0.02%
2021/01/25	0	0.00	1	35.60	36.00	-1	4,509	-0.02%
2021/01/22	0	0.00	3	35.20	35.65	-3	4,485	-0.07%
2021/01/21	0	0.00	9	35.16	35.20	-9	4,457	-0.20%
2021/01/20	19	35.54	19	36.27	35.50	0	4,432	0.00%
2021/01/19	18	35.93	7	35.57	35.95	11	4,299	0.26%
2021/01/18	0	0.00	1	34.95	34.95	-1	4,172	-0.02%
2021/01/14	0	0.00	3	35.20	35.20	-3	4,110	-0.07%
2021/01/13	8	35.15	0	0.00	35.15	8	4,080	0.20%
2021/01/11	0	0.00	3	35.05	35.20	-3	3,938	-0.08%
2021/01/08	10	34.80	10	34.60	34.70	0	3,852	0.00%
2021/01/06	14	34.34	0	0.00	33.85	14	3,748	0.37%
2020/12/30	3	34.20	2	34.15	34.25	1	3,667	0.03%
2020/12/29	0	0.00	3	34.40	34.50	-3	3,632	-0.08%
2020/12/24	0	0.00	20	34.20	34.45	-20	3,557	-0.56%
2020/12/23	1	34.05	0	0.00	34.00	1	3,518	0.03%
2020/12/22	2	34.10	24	34.00	33.95	-22	3,497	-0.63%
2020/12/21	17	34.17	16	34.27	34.30	1	3,468	0.03%
2020/12/18	5	34.22	5	34.25	34.10	0	3,419	0.00%
2020/12/17	3	34.90	0	0.00	34.70	3	3,358	0.09%
2020/12/16	0	0.00	1	34.80	34.95	-1	3,325	-0.03%
2020/12/15	7	34.44	0	0.00	34.20	7	3,237	0.22%
2020/12/14	1	35.00	0	0.00	34.90	1	3,128	0.03%
2020/12/11	15	34.35	17	34.64	34.60	-2	3,089	-0.06%
2020/12/10	28	34.78	0	0.00	34.80	28	2,972	0.94%
2020/12/09	1	34.00	10	34.16	34.40	-9	2,798	-0.32%
2020/12/08	2	33.40	9	33.63	33.75	-7	2,700	-0.26%
2020/12/07	2	33.95	1	33.80	33.90	1	2,640	0.04%
2020/12/04	2	33.35	9	33.42	33.40	-7	2,541	-0.28%
2020/12/03	3	33.10	0	0.00	32.90	3	2,397	0.13%
2020/12/02	15	32.99	11	33.14	33.15	4	2,326	0.17%
2020/12/01	6	32.67	4	32.60	32.60	2	2,202	0.09%
2020/11/30	2	32.70	9	32.67	32.60	-7	2,168	-0.32%
2020/11/27	0	0.00	3	32.33	32.35	-3	2,088	-0.14%
2020/11/26	3	32.45	10	32.40	32.40	-7	2,030	-0.34%
2020/11/25	1	31.55	26	31.75	31.60	-25	1,851	-1.35%
2020/11/24	2	31.23	0	0.00	31.25	2	1,763	0.11%
2020/11/23	1	31.15	0	0.00	31.35	1	1,739	0.06%
2020/11/20	0	0.00	5	31.00	31.10	-5	1,689	-0.30%
2020/11/17	0	0.00	1	31.20	30.95	-1	1,668	-0.06%
2020/11/13	0	0.00	23	30.67	30.70	-23	1,684	-1.37%
2020/11/12	0	0.00	3	30.57	30.55	-3	1,671	-0.18%
2020/11/02	0	0.00	3	30.20	30.15	-3	1,707	-0.18%
2020/10/29	0	0.00	3	30.20	30.20	-3	1,652	-0.18%
2020/10/28	0	0.00	2	30.25	30.20	-2	1,647	-0.12%
2020/10/27	1	30.10	21	30.15	30.20	-20	1,627	-1.23%
2020/10/26	2	29.98	1	30.00	30.00	1	1,604	0.06%
2020/10/21	0	0.00	4	29.50	29.40	-4	1,634	-0.24%
2020/10/13	5	29.85	0	0.00	29.90	5	1,778	0.28%
2020/10/12	1	29.90	0	0.00	29.90	1	1,783	0.06%
2020/10/07	1	29.50	0	0.00	29.45	1	1,801	0.06%
2020/10/05	1	29.15	0	0.00	29.15	1	1,885	0.05%
2020/09/18	11	29.61	0	0.00	29.50	11	2,301	0.48%
2020/09/17	10	29.60	0	0.00	29.55	10	2,319	0.43%
2020/09/14	1	29.65	0	0.00	29.60	1	2,540	0.04%
2020/09/11	2	29.60	0	0.00	29.55	2	2,664	0.08%
2020/09/09	2	29.70	0	0.00	29.75	2	2,701	0.07%
2020/09/04	1	29.80	0	0.00	30.00	1	2,820	0.04%
2020/09/03	11	30.14	2	30.10	30.10	9	2,851	0.32%
2020/09/02	1	30.10	0	0.00	30.00	1	2,910	0.03%
2020/09/01	1	29.70	0	0.00	29.75	1	2,988	0.03%
2020/08/26	0	0.00	1	29.85	29.85	-1	3,351	-0.03%
2020/08/21	15	29.45	0	0.00	29.50	15	3,454	0.43%
2020/08/20	1	29.30	0	0.00	29.25	1	3,487	0.03%
2020/08/14	1	30.25	0	0.00	30.30	1	3,672	0.03%
2020/08/12	1	30.00	3	29.95	30.15	-2	3,749	-0.05%
2020/08/11	1	30.25	0	0.00	30.25	1	3,777	0.03%
2020/08/10	2	30.58	0	0.00	30.55	2	3,849	0.05%
2020/08/07	1	30.20	11	30.23	30.40	-10	3,907	-0.26%
2020/07/31	10	29.70	0	0.00	29.70	10	4,160	0.24%
2020/07/30	3	29.65	0	0.00	29.75	3	4,195	0.07%
2020/07/29	1	29.25	0	0.00	29.30	1	4,239	0.02%
2020/07/28	4	29.21	0	0.00	29.00	4	4,304	0.09%
2020/07/24	0	0.00	100	29.95	29.60	-100	4,502	-2.22%
2020/07/22	1	30.15	0	0.00	30.10	1	4,754	0.02%
2020/07/21	1	29.95	0	0.00	29.90	1	4,869	0.02%
2020/07/17	1	29.95	0	0.00	29.85	1	5,203	0.02%
2020/07/10	1	30.45	1	30.25	30.20	0	5,923	0.00%
2020/07/08	1	30.55	0	0.00	30.60	1	6,067	0.02%
2020/07/06	50	30.90	1	30.75	30.75	49	6,167	0.79%
2020/07/03	50	30.20	2	30.45	30.80	48	6,181	0.78%
2020/07/01	0	0.00	1	30.05	30.00	-1	6,180	-0.02%
2020/06/30	0	0.00	1	29.65	29.75	-1	6,173	-0.02%
2020/06/29	5	29.60	6	29.55	29.55	-1	6,211	-0.02%
2020/06/18	10	29.55	4	29.48	29.45	6	6,153	0.10%
2020/06/16	10	29.85	0	0.00	29.85	10	6,135	0.16%
2020/06/15	1	29.70	0	0.00	29.70	1	6,208	0.02%
2020/06/12	3	29.57	0	0.00	29.85	3	6,229	0.05%
2020/06/11	3	30.15	0	0.00	30.05	3	6,262	0.05%
2020/06/10	1	30.65	0	0.00	30.70	1	6,292	0.02%
2020/06/09	0	0.00	2	30.70	30.65	-2	6,386	-0.03%
2020/06/08	1	31.10	0	0.00	30.95	1	6,409	0.02%
2020/06/05	21	31.38	0	0.00	31.35	21	6,387	0.33%
2020/06/03	8	30.20	0	0.00	30.15	8	6,298	0.13%
2020/06/02	3	30.33	0	0.00	30.30	3	6,461	0.05%
2020/06/01	5	29.87	0	0.00	29.95	5	6,431	0.08%
2020/05/28	1	29.95	0	0.00	29.70	1	6,371	0.02%
2020/05/27	2	29.90	0	0.00	29.85	2	6,349	0.03%
2020/05/25	0	0.00	1	29.50	29.95	-1	6,292	-0.02%
2020/05/22	5	29.98	2	29.73	29.65	3	6,272	0.05%
2020/05/21	10	30.40	0	0.00	30.35	10	6,136	0.16%
2020/05/19	1	30.65	0	0.00	30.25	1	6,034	0.02%
2020/05/15	0	0.00	1	31.25	30.70	-1	5,998	-0.02%
2020/05/14	1	31.40	0	0.00	31.35	1	5,926	0.02%
2020/05/13	0	0.00	3	32.35	32.40	-3	5,884	-0.05%
2020/05/12	0	0.00	1	32.70	32.80	-1	5,851	-0.02%
2020/05/11	0	0.00	2	32.25	32.25	-2	5,803	-0.03%
2020/05/08	0	0.00	1	31.95	31.90	-1	5,762	-0.02%
2020/05/07	5	32.50	0	0.00	32.45	5	5,676	0.09%
2020/05/06	3	32.60	3	32.40	32.40	0	5,663	0.00%
2020/05/05	12	32.75	0	0.00	32.65	12	5,648	0.21%
2020/05/04	9	33.04	1	32.80	32.80	8	5,626	0.14%
2020/04/30	15	33.68	0	0.00	33.70	15	5,580	0.27%
2020/04/29	5	34.32	2	34.18	34.20	3	5,545	0.05%
2020/04/28	16	33.29	11	33.85	34.10	5	5,516	0.09%
2020/04/27	1	32.30	0	0.00	32.30	1	5,336	0.02%
2020/04/24	1	31.90	0	0.00	31.85	1	5,273	0.02%
2020/04/23	3	32.27	0	0.00	32.15	3	5,168	0.06%
2020/04/22	1	34.80	1	34.95	34.95	0	4,997	0.00%
2020/04/21	0	0.00	3	35.32	35.00	-3	4,864	-0.06%
2020/04/20	1	35.10	1	35.30	35.35	0	4,729	0.00%
2020/04/17	3	35.03	5	35.09	34.95	-2	4,768	-0.04%
2020/04/16	0	0.00	7	35.21	35.20	-7	4,690	-0.15%
2020/04/14	3	33.80	5	33.90	33.90	-2	4,471	-0.04%
2020/04/13	3	33.40	1	33.50	33.30	2	4,367	0.05%
2020/04/01	0	0.00	4	30.35	30.45	-4	3,919	-0.10%
2020/03/31	2	29.95	0	0.00	30.30	2	3,885	0.05%
2020/03/27	3	29.50	0	0.00	29.40	3	3,813	0.08%
2020/03/25	1	29.00	1	29.05	29.00	0	3,727	0.00%
2020/03/24	2	28.58	2	28.60	28.40	0	3,680	0.00%
2020/03/23	4	27.66	2	27.20	27.55	2	3,723	0.05%
2020/03/20	3	28.47	2	28.58	28.40	1	3,721	0.03%
2020/03/19	4	27.66	26	26.62	26.70	-22	3,643	-0.60%
2020/03/18	0	0.00	8	29.81	29.50	-8	3,535	-0.23%
2020/03/17	6	30.23	0	0.00	30.10	6	3,469	0.17%
2020/03/16	24	31.15	21	31.64	31.20	3	3,385	0.09%
2020/03/13	108	30.56	105	30.93	31.45	3	3,305	0.09%	大買/大賣/
2020/03/12	12	31.53	0	0.00	31.60	12	3,172	0.38%
2020/03/11	2	32.45	4	32.26	32.10	-2	3,074	-0.07%
2020/03/10	0	0.00	15	30.90	32.25	-15	3,001	-0.50%
2020/03/09	4	31.53	0	0.00	31.35	4	2,931	0.14%
2020/03/06	3	32.40	5	32.95	32.65	-2	2,859	-0.07%
2020/03/05	1	31.95	4	31.93	32.00	-3	2,628	-0.11%
2020/03/03	0	0.00	1	31.20	31.15	-1	2,569	-0.04%
2020/03/02	1	30.70	0	0.00	30.70	1	2,564	0.04%
2020/02/25	1	31.75	2	31.85	32.05	-1	2,509	-0.04%
2020/02/24	0	0.00	2	31.75	31.85	-2	2,488	-0.08%
2020/02/21	1	31.80	0	0.00	31.75	1	2,475	0.04%
2020/02/20	0	0.00	1	32.20	32.05	-1	2,472	-0.04%
2020/02/19	0	0.00	2	31.88	32.05	-2	2,476	-0.08%
2020/02/17	2	32.08	8	32.07	32.10	-6	2,500	-0.24%
2020/02/14	1	32.00	3	32.00	32.05	-2	2,553	-0.08%
2020/02/13	0	0.00	1	31.65	31.50	-1	2,495	-0.04%
2020/02/12	0	0.00	8	31.58	31.55	-8	2,467	-0.32%
2020/02/11	4	31.03	0	0.00	31.05	4	2,449	0.16%
2020/02/10	1	30.55	0	0.00	30.65	1	2,437	0.04%
2020/02/07	1	31.50	1	31.65	31.05	0	2,413	0.00%
2020/02/05	1	32.05	6	32.00	31.80	-5	2,342	-0.21%
2020/02/04	5	32.01	0	0.00	31.80	5	2,303	0.22%
2020/02/03	2	32.15	0	0.00	32.05	2	2,265	0.09%
2020/01/31	4	31.98	7	31.66	32.70	-3	2,152	-0.14%
2020/01/30	0	0.00	6	30.45	30.65	-6	2,032	-0.30%
2020/01/20	3	32.42	0	0.00	32.30	3	1,955	0.15%
2020/01/17	1	32.25	0	0.00	32.30	1	1,916	0.05%
2020/01/16	2	32.05	12	31.80	32.20	-10	1,892	-0.53%
2020/01/14	4	32.05	6	32.03	32.30	-2	1,826	-0.11%
2020/01/13	1	32.50	3	32.28	32.05	-2	1,766	-0.11%
2020/01/09	10	31.40	0	0.00	31.15	10	1,515	0.66%
2020/01/08	2	31.20	0	0.00	31.15	2	1,452	0.14%
2020/01/07	4	30.88	4	30.99	30.90	0	1,400	0.00%
2020/01/06	0	0.00	1	30.55	30.75	-1	1,373	-0.07%
2020/01/03	10	30.80	1	30.95	30.55	9	1,354	0.66%
2020/01/02	0	0.00	1	30.50	30.40	-1	1,331	-0.08%
2019/12/24	0	0.00	1	30.05	30.05	-1	1,527	-0.07%
2019/12/23	0	0.00	5	30.18	30.30	-5	1,527	-0.33%
2019/12/18	1	30.00	66	30.10	30.30	-65	1,499	-4.34%
2019/12/17	20	29.30	0	0.00	29.80	20	1,421	1.41%
2019/12/16	22	29.60	0	0.00	29.60	22	1,382	1.59%
2019/12/13	9	29.27	5	29.27	29.30	4	1,376	0.29%
2019/12/12	5	29.30	2	29.35	29.40	3	1,377	0.22%
2019/12/11	3	29.35	0	0.00	29.35	3	1,390	0.22%
2019/12/04	1	29.25	0	0.00	29.25	1	1,480	0.07%
2019/11/29	1	29.90	0	0.00	29.65	1	1,476	0.07%
2019/11/15	2	29.80	1	29.80	29.80	1	1,518	0.07%
2019/11/14	5	30.40	2	29.90	29.80	3	1,508	0.20%
2019/11/13	6	29.97	16	29.59	30.10	-10	1,460	-0.68%
2019/11/06	4	29.08	0	0.00	29.00	4	1,489	0.27%
2019/11/05	1	29.10	0	0.00	29.10	1	1,498	0.07%
2019/11/04	4	29.10	0	0.00	29.20	4	1,509	0.26%
2019/10/31	1	29.20	0	0.00	29.05	1	1,530	0.07%
2019/10/30	1	29.20	0	0.00	29.45	1	1,537	0.07%
2019/10/29	3	29.45	0	0.00	29.25	3	1,550	0.19%
2019/10/24	0	0.00	2	29.80	29.80	-2	1,607	-0.12%
2019/10/23	0	0.00	2	29.65	29.65	-2	1,638	-0.12%
2019/10/21	1	29.60	0	0.00	29.45	1	1,741	0.06%
2019/10/18	1	29.60	0	0.00	29.60	1	1,885	0.05%
2019/10/17	2	29.03	0	0.00	29.25	2	2,011	0.10%
2019/10/15	1	28.80	0	0.00	28.75	1	2,177	0.05%
2019/10/08	1	29.90	0	0.00	29.60	1	2,375	0.04%
2019/10/04	1	30.60	10	30.51	30.60	-9	2,442	-0.37%
2019/10/03	5	29.75	0	0.00	30.15	5	2,407	0.21%
2019/10/02	20	29.60	22	29.73	29.80	-2	2,413	-0.08%
2019/09/25	1	29.15	0	0.00	29.05	1	2,450	0.04%
2019/09/24	1	29.15	1	29.55	29.10	0	2,488	0.00%
2019/09/23	0	0.00	4	29.46	29.45	-4	2,490	-0.16%
2019/09/20	1	29.05	0	0.00	29.25	1	2,500	0.04%
2019/09/18	2	29.08	0	0.00	29.00	2	2,486	0.08%
2019/09/17	2	29.00	0	0.00	29.05	2	2,490	0.08%
2019/09/16	3	29.02	0	0.00	29.10	3	2,502	0.12%
2019/09/11	1	29.45	0	0.00	29.15	1	2,509	0.04%
2019/09/04	0	0.00	4	28.75	28.75	-4	2,495	-0.16%
2019/09/03	0	0.00	1	28.85	28.70	-1	2,523	-0.04%
2019/08/29	0	0.00	10	28.25	28.30	-10	2,608	-0.38%
2019/08/28	0	0.00	1	28.35	28.30	-1	2,614	-0.04%
2019/08/27	1	28.45	6	28.50	28.45	-5	2,623	-0.19%
2019/08/26	1	28.35	0	0.00	28.35	1	2,655	0.04%
2019/08/22	0	0.00	1	28.90	28.90	-1	2,698	-0.04%
2019/08/21	14	29.07	0	0.00	28.90	14	2,704	0.52%
2019/08/20	0	0.00	1	28.70	28.75	-1	2,654	-0.04%
2019/08/19	0	0.00	2	28.63	28.70	-2	2,655	-0.08%
2019/08/16	0	0.00	1	28.45	28.55	-1	2,650	-0.04%
2019/08/15	1	28.30	0	0.00	28.25	1	2,618	0.04%
2019/08/14	0	0.00	1	28.40	28.45	-1	2,579	-0.04%
2019/08/12	1	27.75	0	0.00	27.70	1	2,534	0.04%
2019/08/08	1	28.00	1	27.90	27.85	0	2,533	0.00%
2019/08/07	1	27.50	2	27.70	27.70	-1	2,537	-0.04%
2019/08/06	3	26.65	1	26.85	27.10	2	2,544	0.08%
2019/08/05	14	27.50	1	27.55	27.45	13	2,559	0.51%
2019/08/01	0	0.00	1	28.20	28.20	-1	2,587	-0.04%
2019/07/31	1	27.85	3	28.07	28.20	-2	2,588	-0.08%
2019/07/30	3	27.85	0	0.00	27.70	3	2,575	0.12%
2019/07/29	1	28.40	1	28.10	28.10	0	2,569	0.00%
2019/07/26	2	28.25	4	28.30	28.40	-2	2,555	-0.08%
2019/07/25	1	28.10	0	0.00	28.15	1	2,537	0.04%
2019/07/24	2	27.90	5	27.91	27.85	-3	2,508	-0.12%
2019/07/23	1	28.45	4	28.61	28.35	-3	2,458	-0.12%
2019/07/18	1	31.85	0	0.00	31.85	1	2,149	0.05%
2019/07/17	6	32.08	0	0.00	32.20	6	2,049	0.29%
2019/07/16	0	0.00	2	32.55	32.35	-2	1,984	-0.10%
2019/07/12	5	33.10	1	32.95	33.00	4	1,835	0.22%
2019/07/11	1	32.95	1	32.95	32.90	0	1,780	0.00%
2019/07/09	2	32.00	0	0.00	32.15	2	1,710	0.12%
2019/07/05	0	0.00	3	32.35	32.35	-3	1,841	-0.16%
2019/07/04	0	0.00	4	32.25	32.25	-4	1,926	-0.21%
2019/07/01	0	0.00	36	31.75	31.80	-36	1,903	-1.89%
2019/06/27	0	0.00	1	31.55	31.55	-1	1,892	-0.05%
2019/06/21	1	31.15	0	0.00	31.10	1	1,951	0.05%
2019/06/20	2	31.35	1	31.30	31.30	1	1,988	0.05%
2019/06/19	4	31.38	0	0.00	31.30	4	2,001	0.20%
2019/06/17	0	0.00	1	31.15	31.35	-1	2,048	-0.05%
2019/06/14	1	31.00	0	0.00	30.90	1	2,063	0.05%
2019/06/11	1	30.75	1	30.30	30.70	0	2,241	0.00%
2019/06/10	1	30.15	0	0.00	30.20	1	2,288	0.04%
2019/05/31	0	0.00	2	31.40	31.55	-2	2,379	-0.08%
2019/05/29	1	30.80	0	0.00	30.80	1	2,366	0.04%
2019/05/20	1	29.95	0	0.00	29.90	1	2,366	0.04%
2019/05/14	0	0.00	1	29.60	29.75	-1	2,401	-0.04%
2019/05/13	0	0.00	2	29.60	29.40	-2	2,399	-0.08%
2019/05/09	1	30.75	0	0.00	30.70	1	2,404	0.04%
2019/04/29	2	31.08	0	0.00	30.80	2	2,402	0.08%
2019/04/25	2	31.38	0	0.00	31.35	2	2,401	0.08%
2019/04/19	0	0.00	1	31.25	31.35	-1	2,411	-0.04%
2019/04/17	0	0.00	2	31.50	31.55	-2	2,414	-0.08%
2019/04/16	4	31.40	0	0.00	31.40	4	2,395	0.17%
2019/04/12	2	31.73	1	31.60	31.60	1	2,334	0.04%
2019/04/11	5	32.20	0	0.00	32.00	5	2,301	0.22%
2019/04/01	0	0.00	1	31.50	31.45	-1	1,925	-0.05%
2019/03/29	4	31.15	0	0.00	31.40	4	1,894	0.21%
2019/03/28	0	0.00	1	31.25	31.30	-1	1,873	-0.05%
2019/03/26	4	31.25	3	31.15	31.25	1	1,853	0.05%
2019/03/21	1	30.50	0	0.00	30.70	1	1,747	0.06%
2019/03/20	2	30.50	0	0.00	30.45	2	1,717	0.12%
2019/03/19	0	0.00	1	30.85	30.75	-1	1,672	-0.06%
2019/03/18	6	30.62	0	0.00	30.65	6	1,637	0.37%
2019/03/14	5	29.65	0	0.00	29.60	5	1,507	0.33%
2019/03/13	1	29.55	0	0.00	29.50	1	1,496	0.07%
2019/03/07	2	30.00	0	0.00	29.85	2	1,325	0.15%
2019/02/25	0	0.00	16	30.16	30.20	-16	1,276	-1.25%
2019/02/22	0	0.00	19	29.70	29.75	-19	1,244	-1.53%
2019/02/20	0	0.00	10	29.55	29.55	-10	1,237	-0.81%
2019/02/18	0	0.00	2	29.40	29.35	-2	1,242	-0.16%
2019/02/15	10	29.20	0	0.00	29.20	10	1,255	0.80%
2019/02/13	5	29.63	0	0.00	29.70	5	1,297	0.39%
2019/02/12	0	0.00	10	29.95	29.80	-10	1,298	-0.77%
2019/02/11	5	29.60	0	0.00	29.90	5	1,305	0.38%
2019/01/22	1	28.65	0	0.00	28.75	1	1,439	0.07%
2019/01/21	1	28.85	2	28.90	28.85	-1	1,459	-0.07%
2019/01/18	38	28.75	20	28.70	28.85	18	1,462	1.23%
2019/01/17	0	0.00	1	28.55	28.75	-1	1,504	-0.07%
2019/01/11	0	0.00	1	28.55	28.55	-1	1,613	-0.06%
2019/01/09	0	0.00	1	28.00	28.15	-1	1,605	-0.06%
2018/12/24	1	27.20	0	0.00	27.40	1	1,775	0.06%
2018/12/21	0	0.00	0.4	27.30	27.25	-0.4	1,784	-0.02%
2018/12/20	1	27.30	0	0.00	27.25	1	1,785	0.06%
2018/12/18	1	28.10	0	0.00	27.90	1	1,778	0.06%
2018/12/14	1	28.85	0	0.00	28.55	1	1,788	0.06%
2018/12/10	0	0.00	1	28.00	28.15	-1	1,881	-0.05%
2018/12/06	0	0.00	2	29.55	28.85	-2	1,886	-0.11%
2018/12/05	0	0.00	13	29.75	29.75	-13	1,882	-0.69%
2018/11/16	1	29.20	0	0.00	29.30	1	2,127	0.05%
2018/11/15	1	29.10	0	0.00	29.20	1	2,169	0.05%
2018/11/14	2	29.43	1	29.40	29.50	1	2,200	0.05%
2018/11/07	0	0.00	1	28.55	28.65	-1	2,350	-0.04%
2018/11/06	0	0.00	1	28.15	28.00	-1	2,426	-0.04%
2018/11/05	1	28.25	1	28.05	28.80	0	2,513	0.00%
2018/11/01	1	26.80	1	26.80	27.00	0	3,140	0.00%
2018/10/31	0.2	26.15	0	0.00	26.00	0.2	3,260	0.01%
2018/10/30	0.2	25.65	0	0.00	25.20	0.2	3,339	0.01%
2018/10/26	0	0.00	1	25.60	25.70	-1	3,489	-0.03%
2018/10/24	1	26.50	1	26.90	26.40	0	3,555	0.00%
2018/10/19	0	0.00	7	27.92	28.20	-7	3,550	-0.20%
2018/10/17	0	0.00	0	28.30	28.15	0	3,626	0.00%
2018/10/11	1	27.15	10	27.55	27.20	-9	4,065	-0.22%
2018/10/09	1	29.45	0	0.00	29.55	1	4,426	0.02%
2018/10/04	1	29.45	0	0.00	29.40	1	5,069	0.02%
2018/09/20	2	30.05	0	0.00	30.10	2	5,614	0.04%
2018/09/17	0	0.00	1	30.20	30.25	-1	5,655	-0.02%
2018/09/10	1	29.55	1	29.75	28.75	0	5,834	0.00%
2018/09/03	1	31.30	0	0.00	31.10	1	6,211	0.02%
2018/08/31	20	31.40	0	0.00	31.45	20	6,241	0.32%
2018/08/30	0	0.00	2	31.58	31.55	-2	6,346	-0.03%
2018/08/29	0	0.00	1	31.45	31.40	-1	6,362	-0.02%
2018/08/28	1	31.30	2	31.28	31.30	-1	6,421	-0.02%
2018/08/27	0	0.00	1	30.70	30.70	-1	6,407	-0.02%
2018/08/24	1	30.15	0	0.00	30.10	1	6,430	0.02%
2018/08/23	1	30.50	0	0.00	30.50	1	6,458	0.02%
2018/08/22	1	30.65	11	30.65	30.55	-10	6,519	-0.15%
2018/08/21	1	30.85	1	30.85	30.85	0	6,556	0.00%
2018/08/20	1	30.25	0	0.00	30.05	1	6,568	0.02%
2018/08/17	3	31.00	0	0.00	30.85	3	6,561	0.05%
2018/08/16	1	31.35	1	31.45	31.30	0	6,545	0.00%
2018/08/14	1	31.70	10	31.85	31.95	-9	6,711	-0.13%
2018/08/13	0	0.00	41	31.95	31.85	-41	6,799	-0.60%
2018/08/10	0	0.00	3	32.65	32.85	-3	6,732	-0.04%
2018/08/09	12	32.32	0	0.00	32.25	12	6,717	0.18%
2018/08/08	2	35.05	0	0.00	34.95	2	6,375	0.03%
2018/08/07	2	35.13	0	0.00	35.25	2	6,099	0.03%
2018/08/06	0	0.00	2	35.23	35.25	-2	6,028	-0.03%
2018/08/02	7	34.85	0	0.00	34.75	7	6,118	0.11%
2018/07/31	1	34.40	0	0.00	34.55	1	6,215	0.02%
2018/07/30	1	34.50	0	0.00	34.45	1	6,196	0.02%
2018/07/27	1	34.55	1	34.55	34.50	0	6,171	0.00%
2018/07/26	1	34.55	0	0.00	34.65	1	6,149	0.02%
2018/07/23	3	34.17	1	34.05	34.15	2	6,120	0.03%
2018/07/20	3	34.75	0	0.00	34.70	3	6,010	0.05%
2018/07/19	0	0.00	1	35.20	35.20	-1	5,960	-0.02%
2018/07/18	3	35.82	5	36.85	35.50	-2	5,928	-0.03%
2018/07/17	9	37.07	3	37.08	36.60	6	5,762	0.10%
2018/07/16	25	35.90	33	35.51	36.60	-8	5,339	-0.15%
2018/07/11	1	34.00	5	34.05	34.15	-4	4,743	-0.08%
2018/07/10	5	33.85	15	34.10	34.25	-10	4,786	-0.21%
2018/07/05	4	34.93	6	34.81	34.10	-2	4,768	-0.04%
2018/06/28	10	33.90	0	0.00	33.80	10	4,792	0.21%
2018/06/20	0	0.00	1	34.10	34.30	-1	5,211	-0.02%
2018/06/19	1	33.95	84	33.92	33.95	-83	5,243	-1.58%
2018/06/15	8	35.03	16	34.88	34.45	-8	5,246	-0.15%
2018/06/14	12	34.54	0	0.00	34.55	12	5,173	0.23%
2018/06/13	45	34.42	0	0.00	34.45	45	5,513	0.82%
2018/06/12	0	0.00	5	34.00	34.05	-5	5,732	-0.09%
2018/06/07	2	33.60	3	34.10	33.60	-1	6,123	-0.02%
2018/06/06	1	33.40	3	33.45	33.40	-2	6,089	-0.03%
2018/06/05	0	0.00	1	33.55	33.55	-1	6,100	-0.02%
2018/06/04	1	33.40	27	33.20	33.30	-26	6,065	-0.43%
2018/05/28	0	0.00	1	33.30	33.15	-1	6,108	-0.02%
2018/05/25	0	0.00	1	33.50	33.30	-1	6,073	-0.02%
2018/05/24	11	33.54	3	33.55	33.50	8	6,061	0.13%
2018/05/22	5	34.26	3	34.48	34.30	2	6,002	0.03%
2018/05/21	0	0.00	4	33.66	34.15	-4	5,877	-0.07%
2018/05/18	0	0.00	5	33.50	33.40	-5	5,764	-0.09%
2018/05/17	0	0.00	1	33.45	33.70	-1	5,793	-0.02%
2018/05/16	0	0.00	1	33.05	33.05	-1	5,779	-0.02%
2018/05/15	1	33.00	1	32.85	33.00	0	5,915	0.00%
2018/05/14	1	33.95	11	33.30	33.50	-10	5,932	-0.17%
2018/05/11	0	0.00	10	33.71	33.70	-10	5,881	-0.17%
2018/05/10	23	33.72	2	33.90	33.55	21	5,847	0.36%
2018/05/09	3	32.90	0	0.00	33.00	3	5,625	0.05%
2018/05/08	0	0.00	3	32.40	32.15	-3	5,456	-0.05%
2018/05/07	0	0.00	5	32.05	32.00	-5	5,402	-0.09%
2018/05/04	2	32.03	0	0.00	32.00	2	5,384	0.04%
2018/05/02	0	0.00	5	32.00	31.85	-5	5,367	-0.09%
2018/04/27	0	0.00	3	31.45	31.60	-3	5,326	-0.06%
2018/04/26	1	31.00	9	31.25	30.95	-8	5,311	-0.15%
2018/04/25	1	31.00	0	0.00	31.35	1	5,306	0.02%
2018/04/19	1	31.75	0	0.00	31.75	1	5,284	0.02%
2018/04/18	4	31.85	0	0.00	31.70	4	5,286	0.08%
2018/04/17	0	0.00	8	31.85	31.85	-8	5,269	-0.15%
2018/04/16	5	31.60	0	0.00	31.55	5	5,253	0.10%
2018/04/13	2	32.48	0	0.00	31.95	2	5,233	0.04%
2018/04/12	0	0.00	1	32.65	32.65	-1	5,350	-0.02%
2018/04/11	1	32.85	11	32.60	32.55	-10	5,339	-0.19%
2018/04/10	2	32.73	5	33.07	32.40	-3	5,303	-0.06%
2018/04/09	1	32.15	0	0.00	32.15	1	5,142	0.02%
2018/04/02	0	0.00	3	32.07	32.00	-3	5,080	-0.06%
2018/03/31	0	0.00	20	31.95	31.95	-20	5,059	-0.40%
2018/03/30	1	32.00	5	32.20	31.90	-4	5,051	-0.08%
2018/03/29	0	0.00	1	31.90	31.85	-1	5,005	-0.02%
2018/03/28	3	32.07	2	31.78	31.75	1	5,058	0.02%
2018/03/27	2	31.65	3	31.97	31.65	-1	5,066	-0.02%
2018/03/26	5	31.82	0	0.00	31.70	5	5,282	0.09%
2018/03/23	6	31.24	0	0.00	31.75	6	5,348	0.11%
2018/03/22	9	31.59	10	31.90	31.30	-1	5,213	-0.02%
2018/03/21	26	31.99	5	31.95	31.80	21	5,155	0.41%
2018/03/20	2	31.50	5	31.41	31.80	-3	5,128	-0.06%
2018/03/19	10	31.78	15	31.79	31.45	-5	5,051	-0.10%
2018/03/16	9	30.96	2	31.28	31.30	7	4,629	0.15%
2018/03/15	4	30.69	4	30.65	30.70	0	4,303	0.00%
2018/03/14	13	30.51	4	30.58	30.30	9	4,206	0.21%
2018/03/13	30	30.21	0	0.00	30.35	30	4,003	0.75%
2018/03/12	0	0.00	5	29.40	29.35	-5	3,788	-0.13%
2018/03/08	5	29.05	1	28.95	29.00	4	3,778	0.11%
2018/03/07	1	29.25	5	29.02	28.75	-4	3,778	-0.11%
2018/03/06	1	28.40	3	28.50	28.45	-2	3,720	-0.05%
2018/03/05	3	28.40	0	0.00	28.30	3	3,809	0.08%
2018/03/01	0	0.00	3	28.00	28.00	-3	3,908	-0.08%
2018/02/26	2	27.68	0	0.00	27.85	2	4,217	0.05%
2018/02/23	1	27.10	3	27.10	27.40	-2	4,253	-0.05%
2018/02/22	2	26.70	0	0.00	26.70	2	4,301	0.05%
2018/02/21	2	26.75	0	0.00	26.55	2	4,338	0.05%
2018/02/09	2	24.93	0	0.00	25.05	2	4,411	0.05%
2018/02/08	1	26.00	15	25.56	25.60	-14	4,376	-0.32%
2018/02/07	12	26.80	2	27.00	26.15	10	4,319	0.23%
2018/02/06	2	28.35	5	27.05	27.45	-3	4,217	-0.07%
2018/02/02	3	29.02	2.3	29.16	29.10	0.7	4,275	0.02%
2018/01/23	1	28.80	0	0.00	28.75	1	5,197	0.02%
2018/01/22	0	0.00	2	28.85	28.85	-2	5,289	-0.04%
2018/01/18	1	28.95	1	28.95	29.05	0	5,477	0.00%
2018/01/16	0	0.00	1	28.60	28.55	-1	5,877	-0.02%
2018/01/15	1	28.70	0	0.00	28.60	1	6,158	0.02%
2018/01/12	1	28.45	0	0.00	28.55	1	6,392	0.02%
2018/01/10	0	0.00	20	28.14	28.15	-20	7,126	-0.28%
2018/01/09	14	28.17	9	28.32	28.40	5	7,647	0.07%
2018/01/08	8	28.09	8	28.03	28.05	0	7,961	0.00%
2018/01/05	0	0.00	5	30.15	30.05	-5	7,849	-0.06%
2018/01/03	3	30.18	0	0.00	30.15	3	8,070	0.04%