至上 (8112)-群益金鼎-土城券商分點個股進出

台股 » 個股 » 至上 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

至上

(8112)

可現股當沖

股價
64.2
漲跌
▲1.0
漲幅
+1.58%
成交量
1,854張
產業
上市電子通路類股
873人加入追蹤

立即追蹤
本地時間:13:30

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

至上 (8112)籌碼相關－群益金鼎-土城券商分點個股進出

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

群益金鼎-土城券商分點個股進出
群益金鼎-土城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	1	64.40	64.20	-1	2,646	-0.04%
2024/11/20	1	63.30	0.1	63.40	63.20	0.9	2,630	0.03%
2024/11/19	1	63.60	0	0.00	63.70	1	2,658	0.04%
2024/11/18	2	63.55	0	0.00	63.60	2	2,674	0.07%
2024/11/15	1.1	63.45	2	64.05	64.00	-0.9	2,685	-0.03%
2024/11/14	1	62.80	0	0.00	62.70	1	2,678	0.04%
2024/11/13	0	0.00	2	63.40	63.60	-2	2,677	-0.07%
2024/11/11	1.1	63.54	1	63.40	63.60	0.1	2,710	0.00%
2024/11/08	5	65.00	0	0.00	64.50	5	2,690	0.19%
2024/11/07	2	65.30	2	65.30	65.40	0	2,678	0.00%
2024/11/06	0	0.00	4	66.60	66.30	-4	2,666	-0.15%
2024/11/05	1	67.10	0	0.00	66.80	1	2,731	0.04%
2024/11/04	1	67.60	0	0.00	67.60	1	2,847	0.04%
2024/10/30	0	0.00	1	66.40	66.10	-1	3,064	-0.03%
2024/10/29	0	0.00	5	66.66	66.60	-5	3,123	-0.16%
2024/10/25	2	67.60	0	0.00	67.80	2	3,244	0.06%
2024/10/23	2	68.85	0	0.00	68.60	2	3,363	0.06%
2024/10/17	5	68.70	2	68.70	68.40	3	3,589	0.08%
2024/10/16	0	0.00	3	68.30	69.50	-3	3,672	-0.08%
2024/10/14	3.5	68.91	0	0.00	69.20	3.5	3,770	0.09%
2024/10/11	2	68.30	3	68.60	68.60	-1	3,810	-0.03%
2024/10/09	2	69.40	4	68.45	67.80	-2	3,824	-0.05%
2024/10/08	11	68.66	3	68.53	68.80	8	3,820	0.21%
2024/10/04	1	66.30	1	67.10	65.90	0	3,907	0.00%
2024/09/30	0	0.00	12	66.60	65.90	-12	4,156	-0.29%
2024/09/27	2	66.95	0	0.00	66.80	2	4,382	0.05%
2024/09/26	3	66.97	0	0.00	66.40	3	4,645	0.06%
2024/09/25	15	66.42	2	66.60	66.40	13	4,754	0.27%
2024/09/20	2	66.10	1	66.10	65.50	1	5,422	0.02%
2024/09/18	2	65.70	2	66.20	65.00	0	5,587	0.00%
2024/09/16	3	66.03	2	66.15	66.10	1	5,615	0.02%
2024/09/13	2	65.50	1	65.50	65.50	1	5,688	0.02%
2024/09/12	3	65.30	3	65.47	65.30	0	5,819	0.00%
2024/09/10	3	67.53	2	67.00	66.00	1	5,900	0.02%
2024/09/09	2	68.20	2	67.50	68.10	0	5,907	0.00%
2024/09/06	1.5	68.63	0	0.00	68.40	1.5	5,951	0.03%
2024/09/05	2	69.70	0	0.00	69.40	2	6,084	0.03%
2024/09/02	2	74.60	0	0.00	74.20	2	6,754	0.03%
2024/08/30	0	0.00	3	75.30	75.00	-3	6,930	-0.04%
2024/08/29	3	73.90	2	73.20	73.90	1	7,057	0.01%
2024/08/27	2	74.20	0	0.00	74.20	2	7,511	0.03%
2024/08/26	0	0.00	1	74.50	74.10	-1	7,760	-0.01%
2024/08/19	1	74.60	0	0.00	74.80	1	8,405	0.01%
2024/08/15	1	75.30	1	75.10	74.60	0	8,599	0.00%
2024/08/13	1	74.60	0	0.00	74.50	1	8,808	0.01%
2024/08/12	1	74.20	4	74.23	74.40	-3	9,020	-0.03%
2024/08/09	2	73.90	0	0.00	73.30	2	9,320	0.02%
2024/08/07	2	75.10	1	74.50	75.00	1	9,799	0.01%
2024/08/06	1	68.60	0	0.00	72.50	1	10,595	0.01%
2024/08/05	2	71.00	0.7	71.10	71.00	1.3	10,870	0.01%
2024/08/02	1	77.80	1	79.00	78.80	0	10,990	0.00%
2024/08/01	1	78.70	0	0.00	79.60	1	11,176	0.01%
2024/07/31	1	76.60	0	0.00	77.70	1	11,553	0.01%
2024/07/30	5	75.80	6	76.00	77.20	-1	11,983	-0.01%
2024/07/29	1	77.00	0	0.00	77.00	1	12,228	0.01%
2024/07/26	0	0.00	1	78.90	79.30	-1	12,306	-0.01%
2024/07/22	1.1	78.40	7	78.24	79.00	-6	12,437	-0.05%
2024/07/19	0	0.00	1	82.30	80.30	-1	12,433	-0.01%
2024/07/18	4	80.43	1	81.20	82.30	3	12,553	0.02%
2024/07/16	1	83.00	1	82.40	82.80	0	12,537	0.00%
2024/07/15	7	83.09	1	82.90	82.90	6	12,667	0.05%
2024/07/12	1	81.20	9	81.76	82.70	-8	12,693	-0.06%
2024/07/11	2	82.15	2	82.10	82.00	0	12,760	0.00%
2024/07/10	1	82.20	0	0.00	82.20	1	12,953	0.01%
2024/07/09	11	81.93	4	81.78	83.10	7	13,129	0.05%
2024/07/05	1	82.10	1	82.10	82.40	0	13,653	0.00%
2024/07/04	2	80.00	2	80.50	80.40	0	13,794	0.00%
2024/07/02	3.3	78.59	0	0.00	78.30	3.3	14,442	0.02%
2024/06/28	3	81.67	5	80.66	81.80	-2	14,167	-0.01%
2024/06/27	3	81.10	3	82.40	81.70	0	13,864	0.00%
2024/06/26	1	82.30	0	0.00	80.90	1	13,765	0.01%
2024/06/25	0	0.00	1	80.50	82.30	-1	13,706	-0.01%
2024/06/24	1	83.00	0.1	82.70	81.50	0.9	13,689	0.01%
2024/06/21	0	0.00	4	84.20	83.70	-4	13,723	-0.03%
2024/06/20	1	84.40	0	0.00	84.00	1	13,764	0.01%
2024/06/19	3.1	85.38	1	86.00	84.50	2.1	14,124	0.01%
2024/06/18	1	86.10	1	85.60	85.80	0	14,572	0.00%
2024/06/17	0	0.00	2	86.05	85.00	-2	14,736	-0.01%
2024/06/14	4	84.65	6	84.70	84.70	-2	15,024	-0.01%
2024/06/13	4	84.98	1	84.70	84.80	3	15,179	0.02%
2024/06/12	5	85.50	2	85.15	85.20	3	15,320	0.02%
2024/06/11	10	85.34	9	85.67	85.60	1	15,245	0.01%
2024/06/07	4	84.88	11	85.45	84.60	-7	15,263	-0.05%
2024/06/06	17	84.59	7	84.13	84.90	10	15,510	0.06%
2024/06/05	1	82.70	1	82.30	82.00	0	15,444	0.00%
2024/06/04	0	0.00	5	82.70	82.60	-5	15,628	-0.03%
2024/06/03	5	81.80	0.1	81.60	81.90	4.9	16,115	0.03%
2024/05/31	2	82.00	0	0.00	82.20	2	16,221	0.01%
2024/05/30	1	83.60	4	83.73	83.10	-3	16,125	-0.02%
2024/05/29	3	83.70	4	83.83	83.70	-1	16,056	-0.01%
2024/05/28	0	0.00	5	82.20	82.50	-5	15,853	-0.03%
2024/05/27	3	81.03	1	81.00	81.10	2	15,896	0.01%
2024/05/24	7	81.04	5	81.10	81.00	2	15,855	0.01%
2024/05/23	6	81.10	1	80.70	81.10	5	15,841	0.03%
2024/05/22	2	84.50	2	83.75	83.40	0	15,719	0.00%
2024/05/21	1	86.70	2	85.20	84.50	-1	15,663	-0.01%
2024/05/17	0	0.00	1	84.50	85.30	-1	15,743	-0.01%
2024/05/16	16	84.59	18.2	84.57	84.60	-2.2	15,791	-0.01%
2024/05/15	5.1	83.14	8	83.48	82.70	-2.9	15,634	-0.02%
2024/05/14	2	81.00	3	80.37	80.20	-1	15,390	-0.01%
2024/05/13	6	79.92	3	80.33	80.20	3	15,213	0.02%
2024/05/10	12.5	78.63	15.2	79.65	79.10	-2.7	14,908	-0.02%
2024/05/09	10.1	85.84	7.3	85.65	85.50	2.8	14,073	0.02%
2024/05/08	9.1	93.68	6	93.97	95.00	3.1	13,683	0.02%
2024/05/07	18	96.36	19.1	96.68	96.60	-1.1	13,434	-0.01%
2024/05/06	26.1	97.04	29	97.89	95.90	-2.9	13,192	-0.02%
2024/05/03	20.4	96.30	21	95.19	93.90	-0.6	12,777	0.00%
2024/05/02	18	92.41	23	92.58	93.40	-5	12,360	-0.04%
2024/04/30	6	88.23	4.1	87.99	88.20	1.9	12,058	0.02%
2024/04/29	19	87.45	17	87.33	87.80	2	11,962	0.02%
2024/04/26	3	84.53	5	84.86	85.10	-2	11,860	-0.02%
2024/04/25	3	84.67	7	84.44	84.00	-4	11,859	-0.03%
2024/04/24	34	84.22	9.1	84.51	85.10	24.9	11,984	0.21%
2024/04/23	6	82.10	3	81.80	82.10	3	12,113	0.02%
2024/04/22	1	80.81	0	81.10	80.80	1	12,137	0.01%
2024/04/19	2	82.05	2	80.65	81.90	0	12,135	0.00%
2024/04/18	2.1	83.56	0	0.00	83.20	2.1	11,973	0.02%
2024/04/17	6.1	84.04	3	83.47	84.00	3.1	11,941	0.03%
2024/04/16	2.1	83.44	7.6	83.73	82.90	-5.5	11,834	-0.05%
2024/04/15	1	84.80	2	85.60	85.90	-1	11,654	-0.01%
2024/04/12	14.4	86.43	13	86.24	86.60	1.4	11,465	0.01%
2024/04/11	6	84.49	4.1	83.60	85.20	2	11,171	0.02%
2024/04/10	30	83.83	32	83.46	82.10	-2	10,944	-0.02%
2024/04/09	9.6	82.80	25	82.23	83.50	-15.4	10,705	-0.14%
2024/04/08	15	78.04	9	78.66	78.50	6	10,139	0.06%
2024/04/03	0	0.00	3	74.43	74.80	-3	9,939	-0.03%
2024/04/02	7	74.90	4	74.90	74.80	3	9,974	0.03%
2024/04/01	1	73.60	2	72.60	73.60	-1	10,070	-0.01%
2024/03/29	1	74.00	1.5	72.70	72.80	-0.5	10,095	0.00%
2024/03/28	0.5	74.70	1	74.10	74.00	-0.5	10,153	0.00%
2024/03/27	2	72.95	7	73.64	74.00	-5	10,307	-0.05%
2024/03/26	6	73.37	4	74.40	73.70	2	10,381	0.02%
2024/03/25	2	75.65	2	75.85	75.40	0	10,358	0.00%
2024/03/22	61	75.35	57	75.56	75.60	4	10,620	0.04%
2024/03/21	23	75.51	30	74.85	77.00	-7	10,519	-0.07%
2024/03/20	12	71.67	28	71.16	71.70	-16	10,233	-0.16%
2024/03/19	25	72.77	14	72.86	72.10	11	10,525	0.10%
2024/03/18	14	69.86	4	68.93	70.10	10	10,986	0.09%
2024/03/15	2	67.50	1	67.50	68.10	1	11,822	0.01%
2024/03/14	3	67.47	1	68.70	67.40	2	12,565	0.02%
2024/03/13	3	68.13	23	68.16	68.40	-20	13,150	-0.15%
2024/03/12	36.3	69.99	41	69.23	69.60	-4.7	12,989	-0.04%
2024/03/11	11	68.82	1	69.10	68.60	10	12,537	0.08%
2024/03/08	37.5	66.96	16	67.28	66.80	21.5	12,335	0.17%
2024/03/07	19	68.82	45	68.72	67.50	-26	12,051	-0.22%
2024/03/06	16	66.58	5	66.82	66.90	11	11,467	0.10%
2024/03/05	8	64.68	14	64.49	64.40	-6	11,470	-0.05%
2024/03/04	4	64.15	3	63.57	64.00	1	11,550	0.01%
2024/02/29	1	63.30	0	0.00	62.40	1	11,336	0.01%
2024/02/27	1	61.90	2	62.80	61.70	-1	11,206	-0.01%
2024/02/26	4.2	62.33	6	62.00	62.30	-1.8	11,166	-0.02%
2024/02/23	5	64.18	19	63.82	63.10	-14	11,113	-0.13%
2024/02/22	3	62.70	6	63.10	63.20	-3	11,086	-0.03%
2024/02/21	1	63.60	0	0.00	63.20	1	11,063	0.01%
2024/02/20	26	65.50	39	65.43	63.60	-13	11,038	-0.12%
2024/02/19	44	64.21	11	64.48	64.80	33	10,812	0.31%
2024/02/16	5	62.70	1	62.60	62.70	4	10,652	0.04%
2024/02/15	4	61.53	2.3	61.71	61.90	1.7	10,601	0.02%
2024/02/05	2	61.20	5	61.00	60.90	-3	10,572	-0.03%
2024/02/02	0	0.00	1	60.70	60.80	-1	10,572	-0.01%
2024/02/01	3	61.03	0	0.00	61.10	3	10,591	0.03%
2024/01/30	1.3	60.34	0	0.00	60.10	1.3	10,621	0.01%
2024/01/29	0	0.00	2	60.85	60.90	-2	10,612	-0.02%
2024/01/26	1	60.30	2	60.50	60.30	-1	10,621	-0.01%
2024/01/25	6	60.37	0	0.00	60.20	6	10,653	0.06%
2024/01/24	1	61.60	1	61.90	61.30	0	10,710	0.00%
2024/01/22	1	61.40	0	0.00	62.50	1	10,750	0.01%
2024/01/19	2	61.00	1	61.10	60.90	1	10,686	0.01%
2024/01/18	3	62.03	2	60.85	60.70	1	10,683	0.01%
2024/01/17	4	64.28	2	64.70	63.90	2	10,517	0.02%
2024/01/16	1.1	63.56	2	63.10	63.70	-0.9	10,256	-0.01%
2024/01/15	1	63.00	0	0.00	63.00	1	10,200	0.01%
2024/01/12	1	61.80	0	0.00	61.50	1	10,128	0.01%
2024/01/11	1	60.60	0	0.00	61.30	1	10,142	0.01%
2024/01/08	1	60.70	0	0.00	61.10	1	10,164	0.01%
2024/01/05	12	61.72	1	61.10	61.00	11	10,189	0.11%
2024/01/04	5	61.20	3	61.30	61.30	2	10,082	0.02%
2024/01/03	2	60.90	0	0.00	60.80	2	10,060	0.02%
2024/01/02	1	60.60	6	60.83	61.10	-5	10,074	-0.05%
2023/12/29	8	60.54	3	59.90	60.50	5	10,050	0.05%
2023/12/28	1	59.80	15	59.50	59.70	-14	10,007	-0.14%
2023/12/27	1.5	60.27	1	60.30	60.30	0.5	10,084	0.00%
2023/12/26	0	0.00	13	59.39	59.70	-13	9,984	-0.13%
2023/12/25	30	58.99	25	59.16	59.00	5	9,956	0.05%
2023/12/22	7	60.51	2	59.90	59.90	5	9,845	0.05%
2023/12/21	2	59.80	0	0.00	60.00	2	9,801	0.02%
2023/12/20	28	60.91	24	60.80	60.80	4	9,808	0.04%
2023/12/19	26	61.76	26	61.59	61.30	0	9,707	0.00%
2023/12/18	35	67.41	14.1	66.98	65.10	21	9,440	0.22%
2023/12/15	58	68.71	88	68.91	68.00	-30	9,308	-0.32%
2023/12/14	46	71.41	54	71.17	71.10	-8	9,309	-0.09%
2023/12/13	78	71.67	75.2	72.21	71.50	2.8	8,959	0.03%
2023/12/12	154	69.28	182	68.80	68.90	-28	8,387	-0.33%	大買/大賣/
2023/12/11	56	66.45	59.3	67.30	68.30	-3.3	7,654	-0.04%
2023/12/08	49	60.26	52	60.05	62.10	-3	6,960	-0.04%
2023/12/07	3	56.50	0	0.00	56.50	3	6,457	0.05%
2023/12/06	1	55.80	0	0.00	55.80	1	6,522	0.02%
2023/12/05	5	55.40	6	55.73	55.90	-1	6,865	-0.01%
2023/11/30	58	56.92	7	56.30	55.90	51	8,432	0.60%
2023/11/29	4	55.70	2	54.55	55.70	2	8,175	0.02%
2023/11/27	1	53.10	1	53.70	53.20	0	8,023	0.00%
2023/11/24	1	53.20	0	0.00	53.20	1	8,068	0.01%
2023/11/22	2	53.60	0.2	53.50	53.30	1.8	8,151	0.02%
2023/11/21	1	54.30	0	0.00	54.40	1	8,222	0.01%
2023/11/20	0	0.00	1	54.40	54.40	-1	8,278	-0.01%
2023/11/16	2.2	53.24	0	0.00	53.50	2.2	8,289	0.03%
2023/11/09	3	54.23	0	0.00	54.10	3	8,586	0.03%
2023/11/08	0	0.00	30	54.83	54.90	-30	8,686	-0.35%
2023/11/07	0	0.00	5	54.10	54.30	-5	9,019	-0.06%
2023/11/06	0	0.00	14	55.31	55.20	-14	9,309	-0.15%
2023/11/03	1	56.50	12	55.47	55.40	-11	9,327	-0.12%
2023/11/02	4	56.10	3	55.93	55.90	1	9,323	0.01%
2023/11/01	7	56.44	11	56.35	56.20	-4	9,300	-0.04%
2023/10/31	0	0.00	3	55.70	55.60	-3	9,213	-0.03%
2023/10/30	0	0.00	2	55.20	55.40	-2	9,174	-0.02%
2023/10/26	0	0.00	10	53.85	53.80	-10	9,232	-0.11%
2023/10/20	2	54.60	0	0.00	54.20	2	9,481	0.02%
2023/10/19	1	54.60	1	52.60	54.60	0	9,479	0.00%
2023/10/16	1	53.00	1	53.60	53.40	0	9,528	0.00%
2023/10/13	5	55.10	0	0.00	54.30	5	9,581	0.05%
2023/10/11	11	55.98	4	55.48	55.40	7	9,790	0.07%
2023/10/06	5	56.00	4	55.30	56.00	1	9,756	0.01%
2023/10/05	2	57.10	16	56.30	55.90	-14	9,667	-0.14%
2023/10/04	7	56.34	10	55.81	56.40	-3	9,596	-0.03%
2023/10/03	73	56.51	6	56.87	56.10	67	9,560	0.70%
2023/09/28	1	54.90	2	55.10	55.10	-1	9,527	-0.01%
2023/09/27	0	0.00	3	54.40	55.00	-3	9,598	-0.03%
2023/09/26	4	56.05	10	55.77	54.60	-6	9,605	-0.06%
2023/09/25	10	55.26	16	54.67	55.30	-6	9,481	-0.06%
2023/09/22	2	54.20	1	53.90	54.40	1	9,348	0.01%
2023/09/21	20	54.04	37	53.59	53.80	-17	9,299	-0.18%
2023/09/20	7	54.74	12	54.69	54.10	-5	9,202	-0.05%
2023/09/19	23	55.47	6	54.85	54.80	17	9,020	0.19%
2023/09/18	7	54.84	19	54.39	54.40	-12	8,707	-0.14%
2023/09/15	21	54.26	17	53.99	54.10	4	8,549	0.05%
2023/09/14	26	53.66	12	53.82	53.20	14	8,319	0.17%
2023/09/13	9	52.67	12	52.55	52.70	-3	8,029	-0.04%
2023/09/12	9	51.78	9	51.93	51.80	0	7,828	0.00%
2023/09/11	1.8	50.50	1	51.10	50.60	0.8	7,656	0.01%
2023/09/08	22	51.34	20	51.18	51.10	2	7,604	0.03%
2023/09/07	55	51.96	67.4	51.08	50.40	-12.4	7,266	-0.17%
2023/09/06	34	52.56	32.1	53.08	55.20	2	6,606	0.03%
2023/09/05	1	50.30	1	50.00	50.20	0	5,774	0.00%
2023/09/04	1	47.90	0	0.00	48.40	1	5,700	0.02%
2023/09/01	6	48.37	1	48.25	48.20	5	5,771	0.09%
2023/08/31	17	47.13	0	0.00	48.20	17	5,764	0.29%
2023/08/30	2	48.60	1	48.70	48.20	1	5,726	0.02%
2023/08/29	2	49.70	2	49.50	49.20	0	5,728	0.00%
2023/08/28	1	49.45	0	0.00	49.25	1	5,701	0.02%
2023/08/25	2	49.75	2	49.85	49.85	0	5,664	0.00%
2023/08/24	3	49.18	3	49.55	49.10	0	5,566	0.00%
2023/08/23	1	49.80	0	0.00	49.75	1	5,486	0.02%
2023/08/22	1	49.90	0	0.00	49.55	1	5,441	0.02%
2023/08/21	1	49.45	0	0.00	49.90	1	5,409	0.02%
2023/08/18	0.1	50.60	0	0.00	49.65	0.1	5,364	0.00%
2023/08/17	1	49.65	0	0.00	50.40	1	5,300	0.02%
2023/08/16	1	48.95	0	0.00	48.95	1	5,211	0.02%
2023/08/15	15	46.69	17	49.71	49.25	-2	5,131	-0.04%
2023/08/14	6	51.12	25	50.23	49.95	-19	5,014	-0.38%
2023/08/11	46	50.81	37	51.07	51.20	9	4,888	0.18%
2023/08/10	20	50.43	60	50.07	49.35	-40	4,537	-0.88%
2023/08/09	4	48.86	1	49.15	49.20	3	4,205	0.07%
2023/08/02	0	0.00	2	47.80	47.40	-2	4,158	-0.05%
2023/08/01	0	0.00	3	47.32	47.90	-3	4,129	-0.07%
2023/07/28	1	49.05	17	49.15	49.05	-16	4,033	-0.40%
2023/07/27	5	50.40	1	50.50	49.30	4	3,992	0.10%
2023/07/26	2	49.85	2	49.83	49.85	0	3,900	0.00%
2023/07/25	0	0.00	1	48.95	49.05	-1	3,774	-0.03%
2023/07/21	0.1	48.05	53	48.25	48.40	-53	3,631	-1.46%
2023/07/20	2	48.30	2	48.45	48.30	0	3,602	0.00%
2023/07/19	7	48.61	7	48.32	47.95	0	3,545	0.00%
2023/07/18	21	48.25	21	48.17	47.95	0	3,462	0.00%
2023/07/17	2	46.75	2	46.90	47.00	0	3,335	0.00%
2023/07/14	23	45.57	32	45.89	47.40	-9	3,225	-0.28%
2023/07/12	1	43.10	0	0.00	43.15	1	3,001	0.03%
2023/07/10	1	42.15	4	42.55	42.20	-3	2,993	-0.10%
2023/07/07	0	0.00	0	43.60	43.40	0	2,960	0.00%
2023/07/06	5	44.75	4	44.50	44.20	1	2,919	0.03%
2023/07/05	7	48.36	11	48.40	48.35	-4	2,745	-0.15%
2023/07/04	15	48.67	0	0.00	48.80	15	2,626	0.57%
2023/06/30	4	48.40	0	0.00	48.40	4	2,544	0.16%
2023/06/29	4	49.15	0	0.00	48.75	4	2,508	0.16%
2023/06/21	1	48.30	0	0.00	48.85	1	2,433	0.04%
2023/06/16	0	0.00	2	49.50	48.90	-2	2,470	-0.08%
2023/06/14	34	50.30	2	50.00	50.40	32	2,548	1.26%
2023/06/12	2	49.50	0	0.00	49.90	2	2,567	0.08%
2023/06/09	0	0.00	1	49.35	49.45	-1	2,587	-0.04%
2023/06/08	6	49.53	4	49.38	49.50	2	2,633	0.08%
2023/06/07	3	48.95	2	48.88	49.15	1	2,732	0.04%
2023/06/05	5	48.30	4	48.05	48.00	1	2,788	0.04%
2023/05/31	35	46.00	1	46.00	46.25	34	3,021	1.13%
2023/05/29	22	46.25	1	46.20	46.30	21	3,236	0.65%
2023/05/26	16	45.75	0	0.00	45.75	16	3,224	0.50%
2023/05/19	0	0.00	3	45.50	45.60	-3	3,216	-0.09%
2023/05/17	1	44.75	1	45.00	45.05	0	3,152	0.00%
2023/05/12	0	0.00	1	44.95	44.95	-1	3,079	-0.03%
2023/05/11	0	0.00	1	44.90	44.75	-1	3,058	-0.03%
2023/05/10	0	0.00	4	44.80	44.90	-4	3,077	-0.13%
2023/05/09	1	44.20	0	0.00	44.30	1	3,029	0.03%
2023/05/02	0	0.00	0	43.75	43.50	0	2,998	0.00%
2023/04/26	1	42.70	0	0.00	43.45	1	2,963	0.03%
2023/04/25	11	43.04	0	0.00	43.05	11	2,946	0.37%
2023/04/21	0	0.00	2	43.70	43.45	-2	2,916	-0.07%
2023/04/18	0	0.00	4	44.60	44.50	-4	2,886	-0.14%
2023/04/13	8	44.20	0	0.00	44.20	8	2,864	0.28%
2023/04/12	2	44.55	0	0.00	44.60	2	2,835	0.07%
2023/04/11	1	44.60	0	0.00	44.80	1	2,800	0.04%
2023/04/10	10	44.60	0	0.00	44.65	10	2,780	0.36%
2023/04/06	0	44.90	0	0.00	45.00	0	2,714	0.00%
2023/03/31	5	44.25	5	44.15	44.55	0	2,681	0.00%
2023/03/30	5	44.20	5	43.90	43.90	0	2,617	0.00%
2023/03/23	5	43.85	7	43.80	43.80	-2	2,541	-0.08%
2023/03/20	4	42.75	0	0.00	42.85	4	2,388	0.17%
2023/03/17	10	43.10	0	0.00	43.20	10	2,322	0.43%
2023/03/16	0	0.00	2	42.75	42.80	-2	2,195	-0.09%
2023/03/15	0	42.95	0	0.00	42.85	0	2,171	0.00%
2023/03/14	1	42.90	0	0.00	42.75	1	2,080	0.05%
2023/03/13	0	42.85	0	0.00	42.95	0	1,994	0.00%
2023/03/10	0	0.00	4	42.54	42.60	-4	1,881	-0.21%
2023/03/09	1	42.40	4.1	42.61	42.20	-3.1	1,739	-0.18%
2023/03/07	1.1	40.86	3	40.75	41.00	-2	1,553	-0.13%
2023/03/06	4	41.54	3	41.33	41.45	1	1,494	0.07%
2023/03/03	11	42.47	11	42.53	42.75	0	1,384	0.00%
2023/03/02	2	41.13	20	40.91	41.35	-18	1,175	-1.53%
2023/03/01	1	39.00	0	0.00	39.05	1	958	0.10%
2023/02/22	0	0.00	11	38.17	38.60	-11	909	-1.21%
2023/02/21	10	38.29	0.5	38.35	38.60	9.5	907	1.04%
2023/02/17	0	0.00	2	37.75	37.85	-2	903	-0.22%
2023/02/16	1	37.65	0	0.00	37.75	1	911	0.11%
2023/02/13	1	37.20	0	0.00	37.45	1	951	0.11%
2023/02/09	2	37.55	2	37.50	37.50	0	973	0.00%
2023/02/08	1	37.45	0	0.00	37.45	1	968	0.10%
2023/02/02	0	0.00	2	37.80	38.10	-2	907	-0.22%
2023/02/01	5	37.44	0	0.00	37.50	5	888	0.56%
2023/01/31	0	0.00	1	37.65	37.30	-1	885	-0.11%
2023/01/30	2	37.50	0	0.00	37.60	2	869	0.23%
2023/01/13	0	0.00	1	36.60	36.60	-1	856	-0.12%
2023/01/12	0.5	36.90	0	0.00	36.90	0.5	866	0.06%
2023/01/11	0.5	37.00	50	36.97	36.90	-49.5	868	-5.70%
2023/01/09	0	0.00	13	37.06	37.15	-13	874	-1.49%
2023/01/06	1	36.95	5	37.01	37.00	-4	876	-0.46%
2023/01/05	50	37.13	19	37.02	36.85	31	894	3.47%
2023/01/04	3	36.15	0	0.00	36.20	3	878	0.34%
2022/12/28	0	0.00	0	37.05	35.80	0	905	0.00%
2022/12/27	0	0.00	5	36.10	35.95	-5	914	-0.55%
2022/12/19	5	36.00	0	0.00	35.90	5	1,039	0.48%
2022/12/16	1	36.20	0	37.85	35.85	1	1,044	0.09%
2022/12/15	1	36.50	0	0.00	36.55	1	1,032	0.10%
2022/12/08	1	36.35	0	0.00	36.55	1	1,114	0.09%
2022/12/07	0	0.00	10	36.35	36.40	-10	1,132	-0.88%
2022/12/05	1	38.20	0	0.00	38.10	1	1,132	0.09%
2022/12/01	1	37.90	0	0.00	37.95	1	1,167	0.09%
2022/11/25	1	37.05	0	0.00	36.95	1	1,184	0.08%
2022/11/23	0	0.00	1	37.00	36.85	-1	1,197	-0.08%
2022/11/18	1	36.90	0	0.00	36.75	1	1,226	0.08%
2022/11/17	0	0.00	1	36.80	36.70	-1	1,230	-0.08%
2022/11/16	5	36.90	0	0.00	36.80	5	1,230	0.41%
2022/11/10	0	0.00	1	36.00	36.30	-1	1,244	-0.08%
2022/11/09	1	35.90	0	0.00	35.90	1	1,248	0.08%
2022/11/08	1	35.75	0	0.00	35.60	1	1,247	0.08%
2022/11/07	0	0.00	4	34.85	35.20	-4	1,263	-0.32%
2022/11/01	1	33.85	0	0.00	33.85	1	1,291	0.08%
2022/10/28	0	0.00	1	33.15	33.00	-1	1,323	-0.08%
2022/10/26	1	32.75	0	0.00	32.80	1	1,352	0.07%
2022/10/20	0	0.00	1	33.95	33.95	-1	1,396	-0.07%
2022/10/18	0	0.00	1	33.35	33.60	-1	1,405	-0.07%
2022/10/17	4	32.54	0	0.00	33.05	4	1,421	0.28%
2022/10/14	1	33.30	0	0.00	33.30	1	1,460	0.07%
2022/10/13	3	32.77	0	0.00	32.30	3	1,493	0.20%
2022/10/05	0	0.00	3	35.25	35.00	-3	1,760	-0.17%
2022/10/04	1	34.50	0	0.00	34.75	1	1,820	0.05%
2022/09/26	0	0.00	1	34.25	34.05	-1	1,989	-0.05%
2022/09/22	1	35.55	0	0.00	35.60	1	2,045	0.05%
2022/09/21	1	36.15	0	0.00	36.00	1	2,039	0.05%
2022/09/12	0	0.00	3	37.18	37.35	-3	2,096	-0.14%
2022/09/08	3	36.00	0	0.00	36.15	3	2,115	0.14%
2022/08/26	2	38.20	0	0.00	38.10	2	2,069	0.10%
2022/08/18	1	38.10	0	0.00	38.30	1	2,089	0.05%
2022/08/17	1	38.50	0	0.00	38.45	1	2,083	0.05%
2022/08/16	3	38.60	0	0.00	38.50	3	2,077	0.14%
2022/08/15	1	38.70	0	0.00	38.70	1	2,078	0.05%
2022/08/12	1	38.50	0	0.00	38.70	1	2,076	0.05%
2022/08/03	0	0.00	2	37.15	36.95	-2	2,122	-0.09%
2022/07/27	0	0.00	8	36.88	36.95	-8	2,241	-0.36%
2022/07/26	0	0.00	2	36.80	36.80	-2	2,236	-0.09%
2022/07/22	2	37.35	0	0.00	37.30	2	2,262	0.09%
2022/07/21	3	36.85	5	36.94	37.00	-2	2,288	-0.09%
2022/07/18	9	34.42	0	0.00	34.70	9	2,316	0.39%
2022/07/15	1	33.75	0	0.00	34.05	1	2,305	0.04%
2022/07/13	1	38.60	3	38.75	38.70	-2	2,180	-0.09%
2022/07/12	2	38.03	0	0.00	37.80	2	2,130	0.09%
2022/07/11	7	39.05	0	0.00	39.20	7	2,083	0.34%
2022/07/05	3	40.45	5	40.08	40.45	-2	2,055	-0.10%
2022/07/04	1	39.75	3	40.15	39.85	-2	2,061	-0.10%
2022/06/30	5	41.76	10	42.25	42.05	-5	2,074	-0.24%
2022/06/29	1	43.45	0	0.00	43.30	1	2,064	0.05%
2022/06/22	1	43.65	0	0.00	43.55	1	2,255	0.04%
2022/06/21	1	44.40	1	44.85	45.05	0	2,270	0.00%
2022/06/16	0	46.95	0	0.00	46.50	0	2,620	0.00%
2022/06/08	10	48.25	0	0.00	48.30	10	3,028	0.33%
2022/06/02	0	0.00	1	48.15	48.20	-1	3,288	-0.03%
2022/05/30	1	47.95	0	0.00	47.95	1	3,591	0.03%
2022/05/24	1	48.10	0	0.00	47.90	1	3,836	0.03%
2022/05/23	0	0.00	4	48.15	48.05	-4	3,889	-0.10%
2022/05/19	0	0.00	1	47.00	47.60	-1	4,122	-0.02%
2022/05/13	2	46.50	2	46.55	46.90	0	5,964	0.00%
2022/05/12	2	46.35	1	46.75	46.25	1	5,997	0.02%
2022/05/11	2	46.90	2	46.75	46.60	0	5,985	0.00%
2022/05/10	0	0.00	1	47.20	47.20	-1	5,997	-0.02%
2022/05/09	2	47.58	2	47.60	46.90	0	6,009	0.00%
2022/05/03	1	45.85	0	0.00	46.05	1	6,005	0.02%
2022/04/28	1	45.10	2	45.10	45.15	-1	6,072	-0.02%
2022/04/27	0	0.00	1	45.05	45.15	-1	6,080	-0.02%
2022/04/26	1	46.35	0	0.00	46.15	1	6,086	0.02%
2022/04/25	0	0.00	2	47.10	47.15	-2	6,076	-0.03%
2022/04/22	2	48.85	0	0.00	48.80	2	6,049	0.03%
2022/04/20	10	48.25	0	0.00	48.20	10	6,095	0.16%
2022/04/19	1	47.85	0	0.00	47.85	1	6,106	0.02%
2022/04/18	1	47.80	0	0.00	47.55	1	6,145	0.02%
2022/04/15	0	0.00	1	48.15	48.15	-1	6,147	-0.02%
2022/04/14	2	48.83	0	0.00	48.70	2	6,173	0.03%
2022/04/12	2	48.53	0	0.00	48.25	2	6,291	0.03%
2022/04/11	1	49.25	0	0.00	49.15	1	6,341	0.02%
2022/04/01	0	51.70	0	0.00	52.00	0	6,918	0.00%
2022/03/31	2	52.30	0	0.00	52.00	2	6,928	0.03%
2022/03/30	0	0.00	1	52.40	52.40	-1	6,909	-0.01%
2022/03/29	0	0.00	11	52.45	52.20	-11	6,968	-0.16%
2022/03/28	0	0.00	1	51.30	51.80	-1	6,918	-0.01%
2022/03/25	5	51.10	0	0.00	51.20	5	6,894	0.07%
2022/03/24	6	51.73	0	0.00	51.80	6	6,856	0.09%
2022/03/23	4	51.20	0	0.00	51.40	4	6,850	0.06%
2022/03/16	1	50.80	1	50.80	50.60	0	6,501	0.00%
2022/03/09	2	50.70	0	0.00	51.40	2	6,835	0.03%
2022/03/08	0	0.00	1	49.75	49.85	-1	6,797	-0.01%
2022/03/07	1	52.10	0	0.00	51.70	1	6,688	0.01%
2022/03/04	0	0.00	2	54.50	54.00	-2	6,622	-0.03%
2022/03/03	3	54.27	3	53.93	54.30	0	6,613	0.00%
2022/02/25	3	53.07	2	52.70	53.10	1	6,451	0.02%
2022/02/22	1	52.10	0.1	52.30	52.30	0.9	6,318	0.01%
2022/02/21	0	0.00	1	52.90	53.20	-1	6,204	-0.02%
2022/02/18	2	53.35	0	0.00	53.60	2	6,091	0.03%
2022/02/17	52	55.03	60	55.00	53.90	-8	5,972	-0.13%
2022/02/16	55	54.14	53	54.17	54.70	2	4,980	0.04%
2022/02/15	9	50.30	3	50.80	50.70	6	4,395	0.14%
2022/02/14	1	49.75	0	0.00	49.65	1	4,292	0.02%
2022/02/11	0	0.00	1	49.55	49.50	-1	4,274	-0.02%
2022/02/09	7	49.15	0	0.00	49.65	7	4,255	0.16%
2022/01/26	1	48.05	0	0.00	48.30	1	4,439	0.02%
2022/01/25	1	48.25	0	0.00	47.80	1	4,468	0.02%
2022/01/24	1	48.60	0	0.00	48.55	1	4,459	0.02%
2022/01/21	1	49.15	2	49.45	49.15	-1	4,479	-0.02%
2022/01/20	0	0.00	2	49.35	50.00	-2	4,462	-0.04%
2022/01/18	2	50.50	2	50.20	50.70	0	4,407	0.00%
2022/01/17	0	0.00	1	49.90	50.00	-1	4,376	-0.02%
2022/01/14	0	0.00	1	49.60	49.35	-1	4,371	-0.02%
2022/01/13	3	49.78	3	50.05	49.70	0	4,374	0.00%
2022/01/12	1.1	49.60	0	0.00	50.00	1.1	4,334	0.03%
2022/01/11	1	50.10	0	0.00	49.50	1	4,320	0.02%
2022/01/07	0	0.00	1	49.25	49.20	-1	4,263	-0.02%
2022/01/05	0.1	49.75	4.2	49.89	49.75	-4.1	4,301	-0.09%
2022/01/04	10	51.70	10	50.80	50.90	0	4,240	0.00%
2021/12/30	11	49.83	27	50.09	50.50	-16	4,067	-0.39%
2021/12/29	53	49.70	45.5	49.69	49.70	7.5	3,845	0.20%
2021/12/28	27.5	48.56	23	48.66	48.90	4.5	3,648	0.12%
2021/12/24	0	0.00	2	47.15	47.20	-2	3,544	-0.06%
2021/12/23	1	47.15	2	47.23	47.15	-1	3,542	-0.03%
2021/12/20	2	47.70	0	0.00	47.50	2	3,481	0.06%
2021/12/14	3	47.32	4	47.58	46.90	-1	3,557	-0.03%
2021/12/13	5	47.50	10	47.76	47.95	-5	3,473	-0.14%
2021/12/10	0	0.00	3	46.90	47.20	-3	3,442	-0.09%
2021/12/09	6.2	47.50	1	47.75	47.65	5.2	3,461	0.15%
2021/12/08	15	47.39	10	47.27	47.00	5	3,405	0.15%
2021/12/07	8	46.79	7	46.76	46.80	1	3,422	0.03%
2021/12/06	1	44.90	2	45.00	44.90	-1	3,209	-0.03%
2021/12/02	0	0.00	1	44.75	44.35	-1	3,229	-0.03%
2021/12/01	0	0.00	1	44.70	44.95	-1	3,232	-0.03%
2021/11/30	1	44.95	0	0.00	45.00	1	3,218	0.03%
2021/11/29	0	0.00	1	43.90	43.90	-1	3,149	-0.03%
2021/11/26	3	44.33	9.1	44.06	43.95	-6.1	3,117	-0.20%
2021/11/25	2	44.70	1	44.55	44.50	1	3,109	0.03%
2021/11/23	1.6	44.55	4	44.14	44.15	-2.4	3,137	-0.08%
2021/11/22	5	44.66	0	0.00	44.60	5	3,145	0.16%
2021/11/19	4	44.08	0	0.00	44.00	4	3,103	0.13%
2021/11/17	0	0.00	1	44.25	44.30	-1	3,100	-0.03%
2021/11/15	1	44.70	1	44.60	44.60	0	3,107	0.00%
2021/11/12	2	44.43	0	0.00	44.45	2	3,129	0.06%
2021/11/08	0	0.00	1	43.40	43.30	-1	3,309	-0.03%
2021/11/04	5	43.15	5	43.38	43.10	0	3,437	0.00%
2021/11/03	2	45.15	2	45.05	45.10	0	3,330	0.00%
2021/10/29	0	0.00	1	44.50	44.85	-1	3,675	-0.03%
2021/10/28	5	44.10	1	43.95	44.00	4	3,647	0.11%
2021/10/25	0	0.00	1	42.95	43.25	-1	3,761	-0.03%
2021/10/22	0	0.00	3	42.18	42.55	-3	3,841	-0.08%
2021/10/21	1	42.25	0	0.00	41.80	1	3,912	0.03%
2021/10/20	1	42.25	1	42.30	42.15	0	3,976	0.00%
2021/10/19	0	0.00	1	42.40	42.45	-1	4,109	-0.02%
2021/10/18	1	41.95	0	0.00	42.00	1	4,603	0.02%
2021/10/13	6.8	41.89	5	41.55	41.75	1.8	4,953	0.04%
2021/10/12	1	42.50	0	0.00	43.00	1	5,007	0.02%
2021/10/06	7	43.47	1	43.15	43.10	6	5,192	0.12%
2021/10/01	0	0.00	10	43.09	43.00	-10	5,441	-0.18%
2021/09/28	1	44.70	0	0.00	44.95	1	6,001	0.02%
2021/09/27	1	45.00	9	44.90	44.85	-8	6,003	-0.13%
2021/09/24	0	0.00	4	45.60	45.20	-4	6,013	-0.07%
2021/09/23	9	45.72	0	0.00	45.60	9	5,989	0.15%
2021/09/22	1	45.45	9	45.05	45.25	-8	6,027	-0.13%
2021/09/17	1	45.45	2	45.75	45.95	-1	5,996	-0.02%
2021/09/16	0	0.00	1	45.35	45.30	-1	5,946	-0.02%
2021/09/15	4	45.45	3	45.27	45.05	1	5,931	0.02%
2021/09/14	11	46.08	5	45.80	45.80	6	5,898	0.10%
2021/09/13	13	45.52	13	45.47	45.50	0	5,814	0.00%
2021/09/10	7	44.99	1	44.85	45.25	6	5,733	0.10%
2021/09/09	2	43.98	0	0.00	44.10	2	5,593	0.04%
2021/09/06	2	43.33	1	42.95	42.70	1	5,591	0.02%
2021/09/03	1	43.20	1	43.45	43.20	0	5,599	0.00%
2021/08/30	10	43.65	5	43.50	43.55	5	5,626	0.09%
2021/08/27	1	43.75	1	44.05	43.80	0	5,638	0.00%
2021/08/18	1	43.40	0	0.00	43.45	1	5,718	0.02%
2021/08/17	1	42.85	7	42.77	42.10	-6	5,718	-0.10%
2021/08/12	11	43.57	5	43.64	43.95	6	5,711	0.11%
2021/08/11	0	0.00	1	41.65	41.85	-1	5,663	-0.02%
2021/08/10	0	0.00	20	42.80	42.55	-20	5,794	-0.35%
2021/08/09	30	43.81	10	43.70	43.50	20	5,853	0.34%
2021/08/06	7	44.56	59	44.49	44.30	-52	5,893	-0.88%
2021/08/05	70	46.16	44	45.81	46.50	26	5,750	0.45%
2021/08/04	1	44.05	0	0.00	44.20	1	5,714	0.02%
2021/08/03	10	44.05	1	43.95	44.05	9	5,800	0.16%
2021/08/02	17	44.15	0	0.00	44.15	17	5,832	0.29%
2021/07/30	0	0.00	4	44.43	44.30	-4	5,866	-0.07%
2021/07/29	5	45.40	0	0.00	44.75	5	5,878	0.09%
2021/07/28	1	44.95	0	0.00	45.05	1	5,903	0.02%
2021/07/27	4	46.10	4	45.10	45.30	0	5,960	0.00%
2021/07/23	0	0.00	1.1	44.23	44.65	-1.1	5,942	-0.02%
2021/07/22	17	47.04	18	47.02	44.80	-1	5,851	-0.02%
2021/07/21	4	45.16	11	45.73	45.05	-7	5,432	-0.13%
2021/07/20	1	45.60	0	0.00	45.50	1	5,456	0.02%
2021/07/19	10	45.84	0	0.00	46.45	10	5,649	0.18%
2021/07/16	3	45.18	8	45.19	45.25	-5	5,901	-0.08%
2021/07/15	2	44.15	0	0.00	44.40	2	5,921	0.03%
2021/07/14	0	0.00	1	44.10	44.20	-1	6,041	-0.02%
2021/07/13	4	44.74	3	44.90	44.30	1	6,135	0.02%
2021/07/12	4	44.14	1	43.70	44.30	3	6,160	0.05%
2021/07/09	2	42.95	0	0.00	43.30	2	6,113	0.03%
2021/07/08	0	0.00	2	43.05	43.10	-2	6,189	-0.03%
2021/07/07	0	0.00	5	43.41	43.50	-5	6,245	-0.08%
2021/07/06	2	42.75	2	43.05	42.65	0	6,231	0.00%
2021/07/05	4	41.56	2	41.45	42.15	2	6,150	0.03%
2021/07/01	1	39.75	0	0.00	39.75	1	6,184	0.02%
2021/06/28	0	0.00	0.5	39.75	39.85	-0.5	6,190	-0.01%
2021/06/25	0	0.00	3	39.75	39.70	-3	6,217	-0.05%
2021/06/23	0.1	39.50	0	0.00	39.50	0.1	6,288	0.00%
2021/06/22	1	39.35	0	0.00	39.30	1	6,316	0.02%
2021/06/18	0	0.00	5	39.86	40.00	-5	6,460	-0.08%
2021/06/16	0	0.00	3.1	39.65	39.65	-3.1	6,597	-0.05%
2021/06/09	0.8	39.60	0	0.00	39.50	0.8	7,084	0.01%
2021/06/07	6	39.89	6	39.83	40.00	0	7,242	0.00%
2021/06/03	2	39.95	0	0.00	39.95	2	7,398	0.03%
2021/05/24	7	37.90	7	38.10	38.40	0	7,519	0.00%
2021/05/21	0	0.00	6	38.05	38.40	-6	7,538	-0.08%
2021/05/20	1	37.90	1	37.80	37.80	0	7,617	0.00%
2021/05/19	1	36.80	1	37.10	38.10	0	7,637	0.00%
2021/05/18	3	36.17	3	36.12	37.30	0	7,613	0.00%
2021/05/17	15	36.94	0	0.00	35.85	15	7,463	0.20%
2021/05/14	3	38.65	3	38.52	38.65	0	7,371	0.00%
2021/05/13	1	38.35	0	0.00	37.80	1	7,343	0.01%
2021/05/12	1	37.10	7	36.88	37.80	-6	7,256	-0.08%
2021/05/10	2	42.00	2	42.60	42.80	0	7,054	0.00%
2021/05/07	0	0.00	7	42.24	42.50	-7	7,085	-0.10%
2021/05/06	3	42.28	3	41.62	41.70	0	7,103	0.00%
2021/05/05	5	41.71	6	41.72	41.40	-1	7,117	-0.01%
2021/05/04	7	40.84	4	40.90	40.90	3	7,295	0.04%
2021/05/03	1	41.50	1	42.10	41.80	0	7,214	0.00%
2021/04/29	4	42.25	0	0.00	42.00	4	7,174	0.06%
2021/04/28	2	42.48	0	0.00	42.70	2	7,152	0.03%
2021/04/27	1	42.60	1	42.45	42.55	0	7,270	0.00%
2021/04/23	3	41.60	1	41.50	41.10	2	7,273	0.03%
2021/04/22	13	44.13	0	0.00	43.00	13	6,989	0.19%
2021/04/20	0	48.95	1	48.60	48.80	-1	6,487	-0.02%
2021/04/15	0	46.50	0	0.00	46.55	0	6,269	0.00%
2021/04/13	4	46.08	5	46.27	45.85	-1	6,082	-0.02%
2021/04/12	2	47.00	0	0.00	46.75	2	5,951	0.03%
2021/04/09	0	0.00	1	45.80	46.35	-1	5,797	-0.02%
2021/04/08	0	0.00	1	45.05	45.00	-1	5,596	-0.02%
2021/04/07	1	44.00	0	0.00	44.50	1	5,526	0.02%
2021/04/06	1	43.00	2	43.10	43.10	-1	5,414	-0.02%
2021/03/31	0	0.00	2	42.85	42.80	-2	5,362	-0.04%
2021/03/30	0	0.00	10	42.86	42.85	-10	5,364	-0.19%
2021/03/29	0	0.00	2	42.58	42.70	-2	5,359	-0.04%
2021/03/26	2	42.25	0	0.00	42.25	2	5,357	0.04%
2021/03/24	11	41.80	7	41.57	41.85	4	5,406	0.07%
2021/03/23	1	42.35	0	0.00	42.15	1	5,342	0.02%
2021/03/22	4	42.53	1.1	43.15	42.65	2.9	5,350	0.05%
2021/03/19	1	42.85	1	42.95	42.80	0	5,381	0.00%
2021/03/18	9	42.67	0	0.00	42.65	9	5,313	0.17%
2021/03/17	0	0.00	1	42.75	42.60	-1	5,379	-0.02%
2021/03/16	0	0.00	5	42.78	42.65	-5	5,455	-0.09%
2021/03/15	10	42.15	10	41.81	42.45	0	5,319	0.00%
2021/03/12	4	40.29	4	40.20	40.50	0	5,182	0.00%
2021/03/10	2	39.13	0	0.00	39.25	2	5,238	0.04%
2021/03/09	2	38.88	0	0.00	39.20	2	5,255	0.04%
2021/03/04	1	38.65	0	0.00	38.60	1	5,328	0.02%
2021/03/03	1	38.45	0	0.00	38.75	1	5,361	0.02%
2021/03/02	0	0.00	18	39.13	39.00	-18	5,472	-0.33%
2021/02/26	18	38.68	0	0.00	38.85	18	5,470	0.33%
2021/02/23	5	38.30	0	0.00	38.40	5	5,377	0.09%
2021/02/22	1	38.80	6	37.88	38.50	-5	5,335	-0.09%
2021/02/19	6	37.38	0	0.00	37.45	6	5,240	0.11%
2021/02/17	0	0.00	1	36.65	36.65	-1	5,207	-0.02%
2021/02/04	3	36.00	6	35.84	36.00	-3	5,172	-0.06%
2021/02/02	1	35.05	0	0.00	35.00	1	5,080	0.02%
2021/02/01	0	0.00	9	34.50	34.60	-9	5,063	-0.18%
2021/01/27	8	37.01	3	37.07	36.85	5	4,836	0.10%
2021/01/26	78	36.90	76	37.05	36.70	2	4,746	0.04%
2021/01/25	1	35.95	3	35.60	36.00	-2	4,509	-0.04%
2021/01/20	2	35.50	26	36.21	35.50	-24	4,432	-0.54%
2021/01/19	25	35.93	1	35.90	35.95	24	4,299	0.56%
2021/01/18	1	34.95	0	0.00	34.95	1	4,172	0.02%
2021/01/14	0	0.00	11	35.06	35.20	-11	4,110	-0.27%
2021/01/13	10	35.45	0	0.00	35.15	10	4,080	0.25%
2021/01/12	0	0.00	41	35.35	35.00	-41	4,043	-1.01%
2021/01/11	36	34.96	0	0.00	35.20	36	3,938	0.91%
2021/01/06	0	0.00	21	33.92	33.85	-21	3,748	-0.56%
2021/01/05	0	34.30	0	0.00	34.40	0	3,683	0.00%
2020/12/28	0	0.00	5	34.71	34.70	-5	3,609	-0.14%
2020/12/25	1	34.50	0	0.00	34.50	1	3,577	0.03%
2020/12/21	1	34.30	2	34.15	34.30	-1	3,468	-0.03%
2020/12/16	0	0.00	1	34.80	34.95	-1	3,325	-0.03%
2020/12/15	0	0.00	1	34.60	34.20	-1	3,237	-0.03%
2020/12/14	0	0.00	1	34.90	34.90	-1	3,128	-0.03%
2020/12/10	0	0.00	13	34.79	34.80	-13	2,972	-0.44%
2020/12/09	10	34.30	11	34.36	34.40	-1	2,798	-0.04%
2020/12/07	0	0.00	3	34.05	33.90	-3	2,640	-0.11%
2020/12/04	3	33.50	0	0.00	33.40	3	2,541	0.12%
2020/12/03	3	33.30	1	32.80	32.90	2	2,397	0.08%
2020/12/01	0	0.00	1	32.60	32.60	-1	2,202	-0.05%
2020/11/30	0	0.00	3	32.57	32.60	-3	2,168	-0.14%
2020/11/26	23	32.37	33	32.30	32.40	-10	2,030	-0.49%
2020/11/25	30	31.69	10	31.65	31.60	20	1,851	1.08%
2020/11/23	0	0.00	1	31.20	31.35	-1	1,739	-0.06%
2020/11/19	0	0.00	1	31.00	31.00	-1	1,689	-0.06%
2020/11/18	0	0.00	3	30.98	31.00	-3	1,681	-0.18%
2020/11/16	11	31.05	0	0.00	31.05	11	1,704	0.65%
2020/11/13	5	30.65	1	30.60	30.70	4	1,684	0.24%
2020/11/12	0	0.00	103	30.52	30.55	-103	1,671	-6.16%	大賣/鉅額交易
2020/11/11	30	30.20	0	0.00	30.20	30	1,635	1.83%
2020/11/10	0	0.00	37	30.11	30.10	-37	1,626	-2.28%
2020/11/09	58	30.25	0	0.00	30.30	58	1,626	3.57%
2020/11/06	50	30.25	6	30.25	30.30	44	1,619	2.72%
2020/11/05	0	0.00	4	30.38	30.35	-4	1,632	-0.25%
2020/10/30	2	30.50	0	0.00	30.30	2	1,697	0.12%
2020/10/29	0	0.00	40	30.03	30.20	-40	1,652	-2.42%
2020/10/27	35	30.19	5	30.20	30.20	30	1,627	1.84%
2020/10/22	1	29.45	0	0.00	29.65	1	1,616	0.06%
2020/10/16	2	29.55	0	0.00	29.50	2	1,734	0.12%
2020/09/25	2	29.00	0	0.00	29.05	2	2,164	0.09%
2020/09/22	1	29.35	0	0.00	29.35	1	2,275	0.04%
2020/09/18	1	29.50	0	0.00	29.50	1	2,301	0.04%
2020/09/04	2	29.95	2	30.05	30.00	0	2,820	0.00%
2020/08/07	0	0.00	5	30.20	30.40	-5	3,907	-0.13%
2020/08/06	2	29.95	0	0.00	29.90	2	3,916	0.05%
2020/07/29	5	29.30	0	0.00	29.30	5	4,239	0.12%
2020/07/28	3	29.02	0	0.00	29.00	3	4,304	0.07%
2020/07/27	1	29.35	5	29.35	29.35	-4	4,399	-0.09%
2020/07/23	0	0.00	1	30.05	30.15	-1	4,671	-0.02%
2020/07/22	1	30.05	0	0.00	30.10	1	4,754	0.02%
2020/07/16	1	30.00	20	30.00	30.00	-19	5,373	-0.35%
2020/07/15	1	30.00	0	0.00	30.00	1	5,486	0.02%
2020/07/14	1	30.20	0	0.00	30.05	1	5,622	0.02%
2020/07/09	17	30.89	9	30.92	30.85	8	6,006	0.13%
2020/07/07	2	30.58	0	0.00	30.55	2	6,140	0.03%
2020/07/06	3	31.12	2	30.90	30.75	1	6,167	0.02%
2020/07/03	6	30.26	5	30.80	30.80	1	6,181	0.02%
2020/06/24	1	29.80	1	29.80	29.80	0	6,200	0.00%
2020/06/19	4	29.53	0	0.00	29.60	4	6,262	0.06%
2020/06/18	1	29.50	0	0.00	29.45	1	6,153	0.02%
2020/06/17	1	29.75	0	0.00	29.80	1	6,076	0.02%
2020/06/12	2	29.55	1	29.70	29.85	1	6,229	0.02%
2020/06/11	2	30.33	1	30.20	30.05	1	6,262	0.02%
2020/06/09	0	0.00	1	30.65	30.65	-1	6,386	-0.02%
2020/06/08	2	31.00	0	0.00	30.95	2	6,409	0.03%
2020/06/05	3	31.03	4	30.90	31.35	-1	6,387	-0.02%
2020/06/02	0	0.00	1	30.35	30.30	-1	6,461	-0.02%
2020/05/29	2	29.60	2	29.65	29.50	0	6,410	0.00%
2020/05/28	1	29.80	0	0.00	29.70	1	6,371	0.02%
2020/05/27	0	0.00	4	29.75	29.85	-4	6,349	-0.06%
2020/05/26	3	29.97	0	0.00	29.80	3	6,333	0.05%
2020/05/25	14	29.83	0	0.00	29.95	14	6,292	0.22%
2020/05/22	21	30.09	20	29.70	29.65	1	6,272	0.02%
2020/05/21	11	30.35	5	30.35	30.35	6	6,136	0.10%
2020/05/19	2	30.60	1	30.25	30.25	1	6,034	0.02%
2020/05/15	11	31.02	0	0.00	30.70	11	5,998	0.18%
2020/05/14	2	31.90	2	32.05	31.35	0	5,926	0.00%
2020/05/12	1	32.75	0	0.00	32.80	1	5,851	0.02%
2020/05/11	0	0.00	1	32.25	32.25	-1	5,803	-0.02%
2020/05/08	1	31.90	3	31.93	31.90	-2	5,762	-0.03%
2020/05/06	0	0.00	1	32.45	32.40	-1	5,663	-0.02%
2020/05/05	2	32.85	0	0.00	32.65	2	5,648	0.04%
2020/05/04	1	32.80	0	0.00	32.80	1	5,626	0.02%
2020/04/30	6	33.52	6.2	33.78	33.70	-0.2	5,580	0.00%
2020/04/29	8.2	34.06	7	34.15	34.20	1.2	5,545	0.02%
2020/04/28	6	33.84	10	33.69	34.10	-4	5,516	-0.07%
2020/04/27	4	32.40	1	32.25	32.30	3	5,336	0.06%
2020/04/24	6	31.88	0	0.00	31.85	6	5,273	0.11%
2020/04/23	8	32.25	14	32.28	32.15	-6	5,168	-0.12%
2020/04/22	7	34.95	0	0.00	34.95	7	4,997	0.14%
2020/04/21	0	0.00	3	35.35	35.00	-3	4,864	-0.06%
2020/04/17	1	35.25	5	35.22	34.95	-4	4,768	-0.08%
2020/04/16	1	34.65	1	34.75	35.20	0	4,690	0.00%
2020/04/15	6	34.37	6	34.35	34.45	0	4,536	0.00%
2020/04/14	0	0.00	1	33.65	33.90	-1	4,471	-0.02%
2020/04/13	10	33.30	10	33.20	33.30	0	4,367	0.00%
2020/04/10	2	32.80	3	32.55	32.80	-1	4,260	-0.02%
2020/04/08	0	0.00	1	31.90	32.00	-1	4,155	-0.02%
2020/03/31	3	29.95	3	30.15	30.30	0	3,885	0.00%
2020/03/30	1	29.75	1	28.95	29.90	0	3,840	0.00%
2020/03/27	17	29.42	17	29.56	29.40	0	3,813	0.00%
2020/03/19	6	27.27	7	27.46	26.70	-1	3,643	-0.03%
2020/03/18	1	29.95	1	29.85	29.50	0	3,535	0.00%
2020/03/17	1	30.10	0	0.00	30.10	1	3,469	0.03%
2020/03/16	1	31.20	1	31.40	31.20	0	3,385	0.00%
2020/03/13	3	30.45	3	30.58	31.45	0	3,305	0.00%
2020/03/12	1	31.20	4	31.51	31.60	-3	3,172	-0.09%
2020/03/11	3	32.50	1	32.10	32.10	2	3,074	0.07%
2020/03/10	0	0.00	4	31.35	32.25	-4	3,001	-0.13%
2020/03/06	91	32.62	86	32.65	32.65	5	2,859	0.17%
2020/03/04	10	31.10	0	0.00	30.95	10	2,581	0.39%
2020/03/03	10	31.20	1	31.05	31.15	9	2,569	0.35%
2020/02/25	0	0.00	1	31.90	32.05	-1	2,509	-0.04%
2020/02/21	1	31.80	70	31.80	31.75	-69	2,475	-2.79%
2020/02/20	1	32.30	0	0.00	32.05	1	2,472	0.04%
2020/02/18	0	0.00	1	32.10	31.70	-1	2,433	-0.04%
2020/02/10	0	0.00	16	30.56	30.65	-16	2,437	-0.66%
2020/02/07	5	31.71	1	31.10	31.05	4	2,413	0.17%
2020/02/05	0	0.00	4	31.70	31.80	-4	2,342	-0.17%
2020/02/04	2	31.78	2	31.95	31.80	0	2,303	0.00%
2020/02/03	90	31.59	8	31.41	32.05	82	2,265	3.62%
2020/01/31	5	31.97	2	32.20	32.70	3	2,152	0.14%
2020/01/30	1	30.50	0	0.00	30.65	1	2,032	0.05%
2020/01/20	0	0.00	1	32.40	32.30	-1	1,955	-0.05%
2020/01/17	3	32.20	5	32.49	32.30	-2	1,916	-0.10%
2020/01/16	3	32.05	1	31.55	32.20	2	1,892	0.11%
2020/01/15	2	31.88	1	31.90	31.80	1	1,854	0.05%
2020/01/14	1	32.05	1	32.10	32.30	0	1,826	0.00%
2020/01/13	3	32.18	10	32.29	32.05	-7	1,766	-0.40%
2020/01/10	0	0.00	11	31.65	31.75	-11	1,607	-0.68%
2020/01/09	1	31.40	3	31.33	31.15	-2	1,515	-0.13%
2020/01/08	3	31.13	3	31.10	31.15	0	1,452	0.00%
2020/01/06	3	30.72	0	0.00	30.75	3	1,373	0.22%
2020/01/03	0	0.00	1	30.95	30.55	-1	1,354	-0.07%
2020/01/02	1	30.30	1	30.35	30.40	0	1,331	0.00%
2019/12/27	1	30.15	0	0.00	30.15	1	1,468	0.07%
2019/12/23	1	30.15	0	0.00	30.30	1	1,527	0.07%
2019/12/17	1	29.30	0	0.00	29.80	1	1,421	0.07%
2019/12/13	0	0.00	4	29.25	29.30	-4	1,376	-0.29%
2019/12/11	4	29.35	0	0.00	29.35	4	1,390	0.29%
2019/11/22	0	0.00	1	29.90	29.80	-1	1,456	-0.07%
2019/11/21	0	0.00	1	29.80	29.85	-1	1,459	-0.07%
2019/11/14	47	29.92	48	30.21	29.80	-1	1,508	-0.07%
2019/11/13	0	0.00	3	29.45	30.10	-3	1,460	-0.21%
2019/11/07	0	0.00	10	28.95	28.95	-10	1,483	-0.67%
2019/10/28	1	29.50	0	0.00	29.60	1	1,567	0.06%
2019/10/16	1	28.90	0	0.00	28.80	1	2,108	0.05%
2019/10/14	3	29.10	0	0.00	29.05	3	2,257	0.13%
2019/10/09	2	29.10	0	0.00	29.05	2	2,321	0.09%
2019/10/07	4	30.35	4	30.75	30.40	0	2,407	0.00%
2019/10/04	7	30.46	5	30.55	30.60	2	2,442	0.08%
2019/10/03	0	0.00	2	29.68	30.15	-2	2,407	-0.08%
2019/10/02	0	0.00	1	29.40	29.80	-1	2,413	-0.04%
2019/10/01	0	0.00	2	28.95	29.10	-2	2,377	-0.08%
2019/09/25	2	29.05	1	29.15	29.05	1	2,450	0.04%
2019/09/24	0	0.00	1	29.55	29.10	-1	2,488	-0.04%
2019/09/17	0	0.00	2	29.05	29.05	-2	2,490	-0.08%
2019/09/11	11	29.54	0	0.00	29.15	11	2,509	0.44%
2019/09/05	3	28.77	0	0.00	28.75	3	2,489	0.12%
2019/08/26	0	0.00	1	28.40	28.35	-1	2,655	-0.04%
2019/08/23	1	28.75	0	0.00	28.85	1	2,664	0.04%
2019/08/22	1	28.90	0	0.00	28.90	1	2,698	0.04%
2019/08/19	1	28.65	6	28.78	28.70	-5	2,655	-0.19%
2019/08/16	5	28.52	0	0.00	28.55	5	2,650	0.19%
2019/08/13	1	27.40	0	0.00	27.45	1	2,534	0.04%
2019/08/08	1	27.85	0	0.00	27.85	1	2,533	0.04%
2019/08/07	2	27.70	0	0.00	27.70	2	2,537	0.08%
2019/08/05	0	0.00	2	27.55	27.45	-2	2,559	-0.08%
2019/07/24	1	27.90	0	0.00	27.85	1	2,508	0.04%
2019/07/22	2	28.98	0	0.00	28.70	2	2,423	0.08%
2019/07/18	3	31.85	1	31.90	31.85	2	2,149	0.09%
2019/07/17	0	0.00	1	32.05	32.20	-1	2,049	-0.05%
2019/07/16	3	32.82	2	32.73	32.35	1	1,984	0.05%
2019/07/11	6	32.95	18	32.88	32.90	-12	1,780	-0.67%
2019/07/10	13	32.54	3	32.45	32.55	10	1,741	0.57%
2019/07/09	0	0.00	1	32.30	32.15	-1	1,710	-0.06%
2019/07/08	2	31.90	10	32.08	31.85	-8	1,686	-0.47%
2019/07/04	0	0.00	10	32.25	32.25	-10	1,926	-0.52%
2019/07/01	2	31.75	3	31.83	31.80	-1	1,903	-0.05%
2019/06/28	8	31.60	8	31.50	31.55	0	1,874	0.00%
2019/06/26	10	31.45	0	0.00	31.50	10	1,901	0.53%
2019/06/21	1	31.30	0	0.00	31.10	1	1,951	0.05%
2019/06/19	5	31.37	0	0.00	31.30	5	2,001	0.25%
2019/06/18	2	31.55	2	31.20	31.35	0	2,010	0.00%
2019/06/17	1	31.20	0	0.00	31.35	1	2,048	0.05%
2019/06/13	1	31.10	1	31.15	31.20	0	2,120	0.00%
2019/06/10	4	29.86	5	29.93	30.20	-1	2,288	-0.04%
2019/05/30	1	30.90	0	0.00	31.20	1	2,360	0.04%
2019/05/24	0	0.00	1	30.20	30.40	-1	2,369	-0.04%
2019/05/06	0	0.00	10	30.65	30.65	-10	2,409	-0.41%
2019/05/03	11	31.10	0	0.00	31.00	11	2,396	0.46%
2019/04/30	1	30.80	0	0.00	30.80	1	2,392	0.04%
2019/04/25	2	31.40	0	0.00	31.35	2	2,401	0.08%
2019/04/24	4	31.35	3	31.35	31.35	1	2,402	0.04%
2019/04/18	0	0.00	4	31.25	31.20	-4	2,408	-0.17%
2019/04/15	0	31.50	0	0.00	31.35	0	2,359	0.00%
2019/04/12	1	31.80	1	31.75	31.60	0	2,334	0.00%
2019/04/11	25	31.90	25	32.12	32.00	0	2,301	0.00%
2019/04/10	8	31.57	7	31.65	31.70	1	2,097	0.05%
2019/04/02	1	31.45	0	0.00	31.45	1	1,937	0.05%
2019/04/01	0	0.00	2	31.65	31.45	-2	1,925	-0.10%
2019/03/28	1	31.15	1	31.25	31.30	0	1,873	0.00%
2019/03/26	1	31.05	2	31.23	31.25	-1	1,853	-0.05%
2019/03/25	1	30.85	4	30.84	30.80	-3	1,823	-0.16%
2019/03/20	2	30.40	1	30.45	30.45	1	1,717	0.06%
2019/03/18	3	30.70	2	30.65	30.65	1	1,637	0.06%
2019/03/15	1	30.10	2	30.25	30.25	-1	1,583	-0.06%
2019/03/13	1	29.45	16	29.58	29.50	-15	1,496	-1.00%
2019/03/12	21	29.55	12	29.63	29.90	9	1,430	0.63%
2019/03/11	0	0.00	5	28.70	29.00	-5	1,363	-0.37%
2019/03/08	12	29.01	1	28.75	29.10	11	1,362	0.81%
2019/02/15	1	29.20	2	29.45	29.20	-1	1,255	-0.08%
2019/02/13	1	29.65	0	0.00	29.70	1	1,297	0.08%
2019/02/11	1	29.75	2	29.90	29.90	-1	1,305	-0.08%
2019/01/25	1	28.85	0	0.00	29.05	1	1,388	0.07%
2019/01/17	0	0.00	1	28.65	28.75	-1	1,504	-0.07%
2019/01/08	1	27.60	0	0.00	27.60	1	1,594	0.06%
2018/12/25	60	27.16	0	0.00	27.20	60	1,772	3.38%
2018/12/10	4	28.00	4	27.98	28.15	0	1,881	0.00%
2018/12/07	2	28.38	2	28.70	28.45	0	1,897	0.00%
2018/12/06	0	0.00	20	29.26	28.85	-20	1,886	-1.06%
2018/12/05	0	0.00	3	29.77	29.75	-3	1,882	-0.16%
2018/12/04	1	30.15	10	30.11	30.15	-9	1,944	-0.46%
2018/12/03	31	30.34	1	30.25	30.30	30	2,006	1.49%
2018/11/30	1	29.95	0	0.00	29.95	1	2,026	0.05%
2018/11/28	21	29.65	1	29.80	29.65	20	2,011	0.99%
2018/11/27	4	29.45	0	0.00	29.50	4	2,015	0.20%
2018/11/12	0	0.00	28	28.91	29.10	-28	2,282	-1.23%
2018/11/09	6	28.75	0	0.00	28.75	6	2,291	0.26%
2018/11/07	0	0.00	2	28.35	28.65	-2	2,350	-0.09%
2018/11/06	1	28.65	0	0.00	28.00	1	2,426	0.04%
2018/11/05	0	0.00	1	28.30	28.80	-1	2,513	-0.04%
2018/11/02	10	27.94	1	28.50	28.25	9	2,863	0.31%
2018/11/01	0	0.00	2	27.00	27.00	-2	3,140	-0.06%
2018/10/31	2	25.90	0	0.00	26.00	2	3,260	0.06%
2018/10/29	0	0.00	37	25.19	25.20	-37	3,446	-1.07%
2018/10/25	0	0.00	30	25.50	25.45	-30	3,563	-0.84%
2018/10/24	22	26.60	21	26.82	26.40	1	3,555	0.03%
2018/10/17	1	28.25	0	0.00	28.15	1	3,626	0.03%
2018/10/16	5	28.20	0	0.00	28.30	5	3,752	0.13%
2018/10/15	0	0.00	1	28.30	28.20	-1	3,820	-0.03%
2018/10/11	6	27.35	11	27.83	27.20	-5	4,065	-0.12%
2018/09/17	1	30.15	1	30.15	30.25	0	5,655	0.00%
2018/09/14	0	0.00	5	29.40	29.75	-5	5,651	-0.09%
2018/09/07	16	30.17	3	30.50	29.80	13	5,964	0.22%
2018/08/28	0	0.00	3	31.05	31.30	-3	6,421	-0.05%
2018/08/24	0	0.00	10	30.15	30.10	-10	6,430	-0.16%
2018/08/22	3	30.65	3	31.00	30.55	0	6,519	0.00%
2018/08/21	3	30.80	0	0.00	30.85	3	6,556	0.05%
2018/08/20	1	30.10	0	0.00	30.05	1	6,568	0.02%
2018/08/17	5	30.98	5	31.00	30.85	0	6,561	0.00%
2018/08/16	5	31.50	0	0.00	31.30	5	6,545	0.08%
2018/08/14	11	31.86	0	0.00	31.95	11	6,711	0.16%
2018/08/10	0	0.00	1	32.60	32.85	-1	6,732	-0.01%
2018/08/09	2	32.38	2	32.35	32.25	0	6,717	0.00%
2018/08/08	0	0.00	2	35.05	34.95	-2	6,375	-0.03%
2018/08/07	0	0.00	1	35.15	35.25	-1	6,099	-0.02%
2018/08/06	0	0.00	1	35.15	35.25	-1	6,028	-0.02%
2018/08/03	0	0.00	1	35.10	35.15	-1	6,005	-0.02%
2018/08/02	3	34.95	3	35.20	34.75	0	6,118	0.00%
2018/08/01	3	35.07	2	34.70	35.05	1	6,234	0.02%
2018/07/30	1	34.30	0	0.00	34.45	1	6,196	0.02%
2018/07/23	35	34.15	33	34.22	34.15	2	6,120	0.03%
2018/07/20	4	34.89	15	35.06	34.70	-11	6,010	-0.18%
2018/07/19	22	35.09	38	34.85	35.20	-16	5,960	-0.27%
2018/07/18	9	36.08	10	36.07	35.50	-1	5,928	-0.02%
2018/07/17	75	37.24	82	37.10	36.60	-7	5,762	-0.12%
2018/07/16	69	36.13	76	36.28	36.60	-7	5,339	-0.13%
2018/07/13	2	34.55	0	0.00	34.55	2	4,786	0.04%
2018/07/12	2	34.50	2	34.55	34.45	0	4,748	0.00%
2018/07/10	0	0.00	5	33.95	34.25	-5	4,786	-0.10%
2018/07/06	16	34.20	1	33.45	34.20	15	4,826	0.31%
2018/07/05	15	34.94	18	34.75	34.10	-3	4,768	-0.06%
2018/07/04	2	34.35	0	0.00	34.35	2	4,750	0.04%
2018/07/03	10	34.45	12	33.90	33.80	-2	4,754	-0.04%
2018/06/26	1	33.60	1	33.45	33.90	0	4,891	0.00%
2018/06/25	1	34.50	2	34.40	34.35	-1	4,966	-0.02%
2018/06/22	8	34.58	10	34.52	34.40	-2	5,060	-0.04%
2018/06/21	9	34.58	15	34.57	34.50	-6	5,102	-0.12%
2018/06/20	21	34.25	10	34.34	34.30	11	5,211	0.21%
2018/06/19	4	33.93	1	34.00	33.95	3	5,243	0.06%
2018/06/15	30	35.12	15	34.63	34.45	15	5,246	0.29%
2018/06/14	6	34.50	4	34.50	34.55	2	5,173	0.04%
2018/06/13	5	34.52	3	34.47	34.45	2	5,513	0.04%
2018/06/12	2	34.05	0	0.00	34.05	2	5,732	0.03%
2018/06/11	1	33.60	0	0.00	33.45	1	5,726	0.02%
2018/06/08	23	33.51	3	33.85	33.55	20	5,924	0.34%
2018/06/07	8	33.90	4	33.80	33.60	4	6,123	0.07%
2018/06/06	2	33.45	4	33.48	33.40	-2	6,089	-0.03%
2018/06/05	8	33.48	8	33.51	33.55	0	6,100	0.00%
2018/06/04	4	33.35	4	33.28	33.30	0	6,065	0.00%
2018/05/29	5	32.92	0	0.00	32.75	5	6,144	0.08%
2018/05/28	2	33.25	0	0.00	33.15	2	6,108	0.03%
2018/05/25	0	0.00	18	33.45	33.30	-18	6,073	-0.30%
2018/05/24	2	33.60	1	33.45	33.50	1	6,061	0.02%
2018/05/23	3	33.85	2	33.90	33.90	1	6,042	0.02%
2018/05/22	4	34.38	6	34.45	34.30	-2	6,002	-0.03%
2018/05/21	8	33.93	8	33.96	34.15	0	5,877	0.00%
2018/05/18	2	33.45	3	33.55	33.40	-1	5,764	-0.02%
2018/05/17	11	33.59	10	33.83	33.70	1	5,793	0.02%
2018/05/16	2	33.20	1	33.15	33.05	1	5,779	0.02%
2018/05/15	0	0.00	8	33.03	33.00	-8	5,915	-0.14%
2018/05/14	2	33.40	5	33.44	33.50	-3	5,932	-0.05%
2018/05/11	2	33.70	2	33.80	33.70	0	5,881	0.00%
2018/05/10	48	33.69	45	33.55	33.55	3	5,847	0.05%
2018/05/09	2	33.10	19	32.86	33.00	-17	5,625	-0.30%
2018/05/08	11	32.27	6	32.36	32.15	5	5,456	0.09%
2018/04/26	0	0.00	2	31.48	30.95	-2	5,311	-0.04%
2018/04/25	1	31.00	0	0.00	31.35	1	5,306	0.02%
2018/04/24	1	31.40	1	31.30	31.40	0	5,305	0.00%
2018/04/23	1	31.85	0	0.00	32.00	1	5,305	0.02%
2018/04/19	0	0.00	5	31.80	31.75	-5	5,284	-0.09%
2018/04/18	0	0.00	2	31.70	31.70	-2	5,286	-0.04%
2018/04/17	1	32.05	0	0.00	31.85	1	5,269	0.02%
2018/04/16	1	31.70	17	31.55	31.55	-16	5,253	-0.30%
2018/04/13	3	32.27	1	31.95	31.95	2	5,233	0.04%
2018/04/12	0	0.00	3	32.60	32.65	-3	5,350	-0.06%
2018/04/11	1	32.60	0	0.00	32.55	1	5,339	0.02%
2018/04/10	19	32.87	24	32.77	32.40	-5	5,303	-0.09%
2018/04/09	6	32.17	2	32.20	32.15	4	5,142	0.08%
2018/04/03	7	32.10	105	32.05	32.05	-98	5,113	-1.92%	大賣/
2018/04/02	0	0.00	4	32.04	32.00	-4	5,080	-0.08%
2018/03/30	6	32.20	0	0.00	31.90	6	5,051	0.12%
2018/03/29	0	0.00	6	31.93	31.85	-6	5,005	-0.12%
2018/03/28	117	32.02	0	0.00	31.75	117	5,058	2.31%	大買/鉅額交易
2018/03/26	17	31.81	4	31.75	31.70	13	5,282	0.25%
2018/03/23	0	0.00	1	31.45	31.75	-1	5,348	-0.02%
2018/03/21	0	0.00	2	32.00	31.80	-2	5,155	-0.04%
2018/03/20	4	31.45	10	31.55	31.80	-6	5,128	-0.12%
2018/03/19	46	31.69	40	31.86	31.45	6	5,051	0.12%
2018/03/16	10	31.20	12	30.98	31.30	-2	4,629	-0.04%
2018/03/15	10	30.80	10	30.85	30.70	0	4,303	0.00%
2018/03/14	54	30.36	52	30.46	30.30	2	4,206	0.05%
2018/03/13	15	29.93	13	30.15	30.35	2	4,003	0.05%
2018/03/12	20	29.53	25	29.40	29.35	-5	3,788	-0.13%
2018/03/09	18	29.10	0	0.00	29.25	18	3,769	0.48%
2018/02/26	0	0.00	3	27.75	27.85	-3	4,217	-0.07%
2018/02/23	0	0.00	2	26.98	27.40	-2	4,253	-0.05%
2018/02/21	1	26.70	1	26.65	26.55	0	4,338	0.00%
2018/02/12	2	25.45	0	0.00	25.90	2	4,359	0.05%
2018/02/08	3	25.95	3	25.75	25.60	0	4,376	0.00%
2018/02/07	4	26.33	0	0.00	26.15	4	4,319	0.09%
2018/02/02	0	0.00	1	29.10	29.10	-1	4,275	-0.02%
2018/01/30	0	0.00	1	28.90	28.70	-1	4,565	-0.02%
2018/01/29	1	28.65	0	0.00	28.65	1	4,656	0.02%
2018/01/23	5	28.80	0	0.00	28.75	5	5,197	0.10%
2018/01/22	1	29.00	0.1	28.95	28.85	0.9	5,289	0.02%
2018/01/17	3	29.00	5	28.97	28.90	-2	5,670	-0.04%
2018/01/16	2	28.48	0	0.00	28.55	2	5,877	0.03%
2018/01/09	1	28.15	0	0.00	28.40	1	7,647	0.01%