至上 (8112)-群益金鼎-板橋券商分點個股進出

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

至上

(8112)

可現股當沖

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

立即追蹤
本地時間:14:30

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

至上 (8112)籌碼相關－群益金鼎-板橋券商分點個股進出

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-板橋券商分點個股進出
群益金鼎-板橋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
2024/11/22	0	0.00	0.3	64.67	64.60	-0.3	2,639	-0.01%
2024/11/21	0	0.00	0.1	64.60	64.20	-0.1	2,646	0.00%
2024/11/20	0.1	63.40	0	0.00	63.20	0.1	2,630	0.00%
2024/11/19	0.2	63.60	1	63.30	63.70	-0.8	2,658	-0.03%
2024/11/08	2	65.00	0	0.00	64.50	2	2,690	0.07%
2024/11/07	0.1	65.60	18	65.37	65.40	-17.9	2,678	-0.67%
2024/11/04	0	0.00	1	67.50	67.60	-1	2,847	-0.04%
2024/11/01	0	0.00	0.1	67.60	67.50	-0.1	2,997	0.00%
2024/10/29	1	66.50	0	0.00	66.60	1	3,123	0.03%
2024/10/28	0.1	67.30	0	0.00	67.30	0.1	3,167	0.00%
2024/10/24	8.1	67.95	0	0.00	67.50	8.1	3,315	0.24%
2024/10/23	2	68.50	2.2	69.20	68.60	-0.2	3,363	0.00%
2024/10/22	0.1	68.30	0	0.00	68.30	0.1	3,398	0.00%
2024/10/18	1	67.80	0.1	69.00	68.10	0.9	3,506	0.03%
2024/10/17	4.2	68.70	1	69.10	68.40	3.2	3,589	0.09%
2024/10/16	1.1	68.60	0	0.00	69.50	1.1	3,672	0.03%
2024/10/15	7	69.26	0	0.00	69.10	7	3,730	0.19%
2024/10/14	0	0.00	0.1	69.00	69.20	-0.1	3,770	0.00%
2024/10/11	0	0.00	0.1	68.80	68.60	-0.1	3,810	0.00%
2024/10/09	1.1	68.15	1	68.00	67.80	0.1	3,824	0.00%
2024/10/08	0	0.00	3.2	68.08	68.80	-3.2	3,820	-0.08%
2024/10/07	1	66.70	0.1	67.20	67.10	0.9	3,861	0.02%
2024/10/04	2	66.25	0	0.00	65.90	2	3,907	0.05%
2024/09/30	1.1	65.95	1	67.00	65.90	0.1	4,156	0.00%
2024/09/27	0.1	67.00	3	67.00	66.80	-2.9	4,382	-0.07%
2024/09/26	1	66.50	1	67.30	66.40	0	4,645	0.00%
2024/09/25	0	0.00	1.1	66.36	66.40	-1.1	4,754	-0.02%
2024/09/24	2	65.60	1	65.70	65.70	1	5,094	0.02%
2024/09/23	1	66.30	0	66.40	65.70	1	5,296	0.02%
2024/09/19	0	0.00	0.1	66.30	65.70	-0.1	5,475	0.00%
2024/09/18	0.1	65.80	0	0.00	65.00	0.1	5,587	0.00%
2024/09/11	3	66.30	0	0.00	65.30	3	5,867	0.05%
2024/09/09	0	0.00	7	67.70	68.10	-7	5,907	-0.12%
2024/09/06	0.1	68.90	0	0.00	68.40	0.1	5,951	0.00%
2024/09/05	0	0.00	7	70.27	69.40	-7	6,084	-0.12%
2024/09/04	0.1	71.60	2	69.80	70.80	-2	6,269	-0.03%
2024/09/03	0.1	74.20	0	0.00	73.40	0.1	6,463	0.00%
2024/08/30	0	0.00	0.1	75.40	75.00	-0.1	6,930	0.00%
2024/08/28	0	74.00	0	0.00	73.50	0	7,229	0.00%
2024/08/26	0	0.00	0.1	74.60	74.10	-0.1	7,760	0.00%
2024/08/23	0.1	73.20	0	0.00	73.70	0.1	8,004	0.00%
2024/08/20	0.1	75.00	0	0.00	74.20	0.1	8,243	0.00%
2024/08/16	0	0.00	0.1	75.60	74.80	-0.1	8,499	0.00%
2024/08/14	0	0.00	1	74.60	75.80	-1	8,705	-0.01%
2024/08/09	0	0.00	0.1	74.30	73.30	-0.1	9,320	0.00%
2024/08/07	0	0.00	0.1	74.50	75.00	-0.1	9,799	0.00%
2024/08/05	4.1	71.79	0	0.00	71.00	4.1	10,870	0.04%
2024/08/02	1	78.10	0	78.30	78.80	1	10,990	0.01%
2024/07/30	3.1	75.99	0	0.00	77.20	3.1	11,983	0.03%
2024/07/29	4	77.85	0	0.00	77.00	4	12,228	0.03%
2024/07/23	2	79.70	0	0.00	80.40	2	12,426	0.02%
2024/07/22	1	78.30	0	0.00	79.00	1	12,437	0.01%
2024/07/19	0	0.00	3	80.57	80.30	-3	12,433	-0.02%
2024/07/18	0.1	80.50	0.1	81.80	82.30	0	12,553	0.00%
2024/07/17	1	82.40	0	0.00	81.40	1	12,522	0.01%
2024/07/15	1	82.50	1	82.90	82.90	0	12,667	0.00%
2024/07/12	1	81.20	3	81.87	82.70	-2	12,693	-0.02%
2024/07/11	2	81.75	1	82.40	82.00	1	12,760	0.01%
2024/07/10	1.1	82.85	1	82.20	82.20	0.1	12,953	0.00%
2024/07/09	1	80.60	4.5	82.42	83.10	-3.5	13,129	-0.03%
2024/07/08	4	81.20	2	81.50	81.40	2	13,416	0.01%
2024/07/05	5.2	82.70	2.1	81.95	82.40	3.1	13,653	0.02%
2024/07/03	1	79.60	3.1	79.41	79.00	-2.1	14,371	-0.01%
2024/07/02	17.1	79.12	0.5	78.20	78.30	16.6	14,442	0.11%
2024/07/01	2	81.00	0	0.00	80.90	2	14,209	0.01%
2024/06/28	2.1	78.52	6.2	81.27	81.80	-4.1	14,167	-0.03%
2024/06/27	4	81.30	10	82.20	81.70	-6	13,864	-0.04%
2024/06/26	4.4	81.38	0	0.00	80.90	4.4	13,765	0.03%
2024/06/25	9.1	81.12	0	0.00	82.30	9.1	13,706	0.07%
2024/06/24	5.1	81.90	19	82.54	81.50	-13.9	13,689	-0.10%
2024/06/21	21.1	84.47	2	84.60	83.70	19.1	13,723	0.14%
2024/06/20	0	0.00	1	84.30	84.00	-1	13,764	-0.01%
2024/06/19	0	0.00	1	85.40	84.50	-1	14,124	-0.01%
2024/06/17	13	85.32	8.1	85.50	85.00	4.9	14,736	0.03%
2024/06/13	0.1	84.80	1	84.60	84.80	-0.9	15,179	-0.01%
2024/06/12	3	85.83	1	86.00	85.20	2	15,320	0.01%
2024/06/11	1	85.00	13	85.76	85.60	-12	15,245	-0.08%
2024/06/07	7	84.43	2.1	85.78	84.60	4.9	15,263	0.03%
2024/06/06	2	84.90	2.2	83.61	84.90	-0.2	15,510	0.00%
2024/06/05	1	82.40	0	0.00	82.00	1	15,444	0.01%
2024/06/03	7	81.90	0	0.00	81.90	7	16,115	0.04%
2024/05/31	2.1	82.49	0	0.00	82.20	2.1	16,221	0.01%
2024/05/30	0	0.00	0.1	84.30	83.10	-0.1	16,125	0.00%
2024/05/29	1	81.50	1.1	84.49	83.70	-0.1	16,056	0.00%
2024/05/28	1.1	82.44	3	82.10	82.50	-1.9	15,853	-0.01%
2024/05/27	0	0.00	1	81.00	81.10	-1	15,896	-0.01%
2024/05/23	5	81.38	0.1	81.70	81.10	5	15,841	0.03%
2024/05/22	4.1	83.51	0	0.00	83.40	4.1	15,719	0.03%
2024/05/21	1.1	84.55	0	0.00	84.50	1.1	15,663	0.01%
2024/05/20	1	84.90	1.1	85.46	85.20	-0.1	15,613	0.00%
2024/05/17	1.1	83.74	0	0.00	85.30	1.1	15,743	0.01%
2024/05/16	0	0.00	2	85.45	84.60	-2	15,791	-0.01%
2024/05/15	2	83.30	10	83.15	82.70	-8	15,634	-0.05%
2024/05/14	2	80.30	2	81.00	80.20	0	15,390	0.00%
2024/05/13	10	80.12	2	79.50	80.20	8	15,213	0.05%
2024/05/10	20.2	78.29	14.2	79.05	79.10	6	14,908	0.04%
2024/05/09	8.1	85.75	0	0.00	85.50	8.1	14,073	0.06%
2024/05/08	1.1	93.75	0	0.00	95.00	1.1	13,683	0.01%
2024/05/07	0.1	95.75	0	0.00	96.60	0.1	13,434	0.00%
2024/05/06	2	98.25	2.1	96.80	95.90	-0.1	13,192	0.00%
2024/05/03	25	94.60	22.1	95.75	93.90	3	12,777	0.02%
2024/05/02	1.1	90.32	6.1	90.05	93.40	-5	12,360	-0.04%
2024/04/30	0	0.00	5	88.80	88.20	-5	12,058	-0.04%
2024/04/29	4	87.90	1.2	86.71	87.80	2.8	11,962	0.02%
2024/04/26	0	0.00	4	84.80	85.10	-4	11,860	-0.03%
2024/04/25	0.1	84.30	0	0.00	84.00	0.1	11,859	0.00%
2024/04/24	15	84.17	21.1	84.83	85.10	-6.1	11,984	-0.05%
2024/04/23	0	0.00	0.1	82.00	82.10	-0.1	12,113	0.00%
2024/04/22	0.1	80.90	0	0.00	80.80	0.1	12,137	0.00%
2024/04/19	5.1	81.65	0	0.00	81.90	5.1	12,135	0.04%
2024/04/17	2	83.85	2	83.45	84.00	0	11,941	0.00%
2024/04/16	11	83.19	0	0.00	82.90	11	11,834	0.09%
2024/04/15	3.1	83.82	2	85.50	85.90	1.1	11,654	0.01%
2024/04/12	4	85.53	9	86.87	86.60	-5	11,465	-0.04%
2024/04/11	0	0.00	4.1	85.16	85.20	-4.1	11,171	-0.04%
2024/04/10	0.1	82.50	4	83.00	82.10	-3.9	10,944	-0.04%
2024/04/09	7	82.40	9	82.77	83.50	-2	10,705	-0.02%
2024/04/08	1	78.50	4.1	77.87	78.50	-3.1	10,139	-0.03%
2024/04/03	0	0.00	0	74.60	74.80	0	9,939	0.00%
2024/04/02	1	74.90	0.1	74.52	74.80	0.9	9,974	0.01%
2024/04/01	2	74.00	0.1	73.70	73.60	1.9	10,070	0.02%
2024/03/29	3.1	72.87	2	73.00	72.80	1.1	10,095	0.01%
2024/03/28	1	74.10	4	74.95	74.00	-3	10,153	-0.03%
2024/03/27	4.1	73.42	0	0.00	74.00	4.1	10,307	0.04%
2024/03/26	2.1	73.87	0	0.00	73.70	2.1	10,381	0.02%
2024/03/25	0	75.80	4	75.45	75.40	-4	10,358	-0.04%
2024/03/22	8	74.30	6.1	74.28	75.60	2	10,620	0.02%
2024/03/21	3	75.97	7	75.17	77.00	-4	10,519	-0.04%
2024/03/20	1.1	71.98	1	71.40	71.70	0.1	10,233	0.00%
2024/03/19	0	0.00	13.1	71.87	72.10	-13.1	10,525	-0.12%
2024/03/18	0	0.00	2.2	69.78	70.10	-2.2	10,986	-0.02%
2024/03/15	1	67.00	0	0.00	68.10	1	11,822	0.01%
2024/03/14	0.1	67.60	0	0.00	67.40	0.1	12,565	0.00%
2024/03/13	7.1	68.49	1	68.40	68.40	6.1	13,150	0.05%
2024/03/12	8	70.54	12	70.26	69.60	-4	12,989	-0.03%
2024/03/11	6	68.77	6.1	68.45	68.60	-0.1	12,537	0.00%
2024/03/08	5.1	67.71	13	68.05	66.80	-7.9	12,335	-0.06%
2024/03/07	36	69.08	51	69.14	67.50	-15	12,051	-0.12%
2024/03/06	2	67.15	2	66.75	66.90	0	11,467	0.00%
2024/03/05	12	65.06	11.1	64.74	64.40	0.9	11,470	0.01%
2024/03/04	0	0.00	0.2	64.30	64.00	-0.2	11,550	0.00%
2024/03/01	1	62.60	2	62.80	62.60	-1	11,375	-0.01%
2024/02/29	6	62.88	2.1	63.02	62.40	3.9	11,336	0.03%
2024/02/26	0.1	62.60	0	0.00	62.30	0.1	11,166	0.00%
2024/02/23	0	0.00	0.1	64.00	63.10	-0.1	11,113	0.00%
2024/02/22	1.1	62.62	3	62.87	63.20	-1.9	11,086	-0.02%
2024/02/21	0.2	63.60	1.1	63.36	63.20	-1	11,063	-0.01%
2024/02/20	8.2	64.28	3	65.90	63.60	5.2	11,038	0.05%
2024/02/19	1	64.80	5.3	64.94	64.80	-4.3	10,812	-0.04%
2024/02/15	0	0.00	0.1	61.50	61.90	-0.1	10,601	0.00%
2024/02/05	1	60.90	4	61.05	60.90	-3	10,572	-0.03%
2024/02/02	0	0.00	2	61.20	60.80	-2	10,572	-0.02%
2024/01/31	1	60.20	0	0.00	60.20	1	10,583	0.01%
2024/01/30	12.1	60.30	0	0.00	60.10	12.1	10,621	0.11%
2024/01/29	0	0.00	0.1	60.80	60.90	-0.1	10,612	0.00%
2024/01/26	1	60.00	1	60.30	60.30	0	10,621	0.00%
2024/01/25	4.1	60.66	1	60.20	60.20	3.1	10,653	0.03%
2024/01/24	2	61.30	0	0.00	61.30	2	10,710	0.02%
2024/01/23	0.1	62.00	0	0.00	61.70	0.1	10,759	0.00%
2024/01/22	0	0.00	1.3	62.50	62.50	-1.3	10,750	-0.01%
2024/01/19	0.1	61.00	0	0.00	60.90	0.1	10,686	0.00%
2024/01/18	7.2	61.90	3	60.97	60.70	4.2	10,683	0.04%
2024/01/17	2.1	64.60	0.1	64.90	63.90	2	10,517	0.02%
2024/01/16	0	0.00	0.1	63.50	63.70	-0.1	10,256	0.00%
2024/01/15	2	63.08	2	63.00	63.00	0	10,200	0.00%
2024/01/11	2	60.50	1	60.90	61.30	1	10,142	0.01%
2024/01/08	0	61.10	0	0.00	61.10	0	10,164	0.00%
2024/01/05	12	61.73	2	61.55	61.00	10	10,189	0.10%
2024/01/03	6	61.10	0	0.00	60.80	6	10,060	0.06%
2024/01/02	0	0.00	1	61.10	61.10	-1	10,074	-0.01%
2023/12/29	21	60.15	9.1	60.47	60.50	11.9	10,050	0.12%
2023/12/28	1	59.50	0	0.00	59.70	1	10,007	0.01%
2023/12/27	1	60.20	0	0.00	60.30	1	10,084	0.01%
2023/12/26	0	0.00	2	59.70	59.70	-2	9,984	-0.02%
2023/12/25	4	59.33	8	59.50	59.00	-4	9,956	-0.04%
2023/12/22	6.1	59.80	2	59.95	59.90	4.1	9,845	0.04%
2023/12/21	0	60.10	0	0.00	60.00	0	9,801	0.00%
2023/12/20	1.1	61.18	1.1	60.95	60.80	0	9,808	0.00%
2023/12/19	2.2	61.57	4	62.35	61.30	-1.8	9,707	-0.02%
2023/12/18	0.1	66.00	0	0.00	65.10	0.1	9,440	0.00%
2023/12/15	8.1	69.28	12	69.03	68.00	-3.9	9,308	-0.04%
2023/12/14	14.1	71.16	9.1	70.84	71.10	5	9,309	0.05%
2023/12/13	8	71.70	9	71.40	71.50	-1	8,959	-0.01%
2023/12/12	21	69.27	21	69.61	68.90	0	8,387	0.00%
2023/12/11	21	67.30	32.6	67.39	68.30	-11.6	7,654	-0.15%
2023/12/08	8	60.26	16.1	61.20	62.10	-8.1	6,960	-0.12%
2023/12/06	0	0.00	3	56.40	55.80	-3	6,522	-0.05%
2023/12/04	0	0.00	0.1	56.60	55.90	-0.1	7,563	0.00%
2023/12/01	0.1	55.20	0	0.00	55.90	0.1	8,376	0.00%
2023/11/30	2	56.30	1	56.80	55.90	1	8,432	0.01%
2023/11/29	9	55.78	8.5	55.51	55.70	0.6	8,175	0.01%
2023/11/27	0.2	53.20	0	0.00	53.20	0.2	8,023	0.00%
2023/11/22	0.2	53.99	0	0.00	53.30	0.2	8,151	0.00%
2023/11/20	3	54.00	0.1	54.00	54.40	2.9	8,278	0.04%
2023/11/17	0	0.00	0.2	54.00	53.40	-0.2	8,290	0.00%
2023/11/16	0.2	53.30	0	0.00	53.50	0.2	8,289	0.00%
2023/11/15	0.2	53.40	0.2	54.00	53.30	0	8,305	0.00%
2023/11/14	0	0.00	0.2	53.50	53.60	-0.2	8,334	0.00%
2023/11/10	2.1	53.55	0	0.00	53.60	2.1	8,459	0.02%
2023/11/09	4.2	54.00	0	0.00	54.10	4.2	8,586	0.05%
2023/11/08	1	55.00	1.2	55.45	54.90	-0.2	8,686	0.00%
2023/11/07	9.2	54.08	3	54.70	54.30	6.2	9,019	0.07%
2023/11/06	0.1	55.10	0	0.00	55.20	0.1	9,309	0.00%
2023/11/03	0.1	55.30	0	0.00	55.40	0.1	9,327	0.00%
2023/11/02	1	56.80	2	56.60	55.90	-1	9,323	-0.01%
2023/11/01	9	56.40	10.1	56.09	56.20	-1.1	9,300	-0.01%
2023/10/30	0	0.00	0.1	54.40	55.40	-0.1	9,174	0.00%
2023/10/27	0	0.00	0.1	54.30	54.30	-0.1	9,179	0.00%
2023/10/26	0.2	53.75	0	0.00	53.80	0.2	9,232	0.00%
2023/10/25	3	54.97	0	0.00	54.90	3	9,232	0.03%
2023/10/24	0	0.00	0.5	54.52	55.30	-0.5	9,315	-0.01%
2023/10/23	0	0.00	0.1	54.40	54.90	-0.1	9,409	0.00%
2023/10/20	0.1	53.80	0	0.00	54.20	0.1	9,481	0.00%
2023/10/19	1	54.30	1.2	53.93	54.60	-0.2	9,479	0.00%
2023/10/18	0.1	52.50	0	0.00	52.80	0.1	9,452	0.00%
2023/10/16	7	53.17	8	53.45	53.40	-1	9,528	-0.01%
2023/10/12	1	55.60	0	0.00	55.60	1	9,622	0.01%
2023/10/11	0	0.00	1	55.40	55.40	-1	9,790	-0.01%
2023/10/06	4	54.68	4	55.53	56.00	0	9,756	0.00%
2023/10/05	1	55.90	0	56.70	55.90	1	9,667	0.01%
2023/10/04	1	56.20	4	56.05	56.40	-3	9,596	-0.03%
2023/10/03	4	56.33	7	56.67	56.10	-3	9,560	-0.03%
2023/10/02	2	55.95	3	54.97	55.30	-1	9,442	-0.01%
2023/09/26	3	54.70	0	0.00	54.60	3	9,605	0.03%
2023/09/25	0	0.00	2	55.25	55.30	-2	9,481	-0.02%
2023/09/22	0	0.00	2	53.60	54.40	-2	9,348	-0.02%
2023/09/21	4	54.08	3	54.07	53.80	1	9,299	0.01%
2023/09/20	3	55.00	3	54.20	54.10	0	9,202	0.00%
2023/09/19	7	55.86	7	55.14	54.80	0	9,020	0.00%
2023/09/18	1	54.80	3	54.67	54.40	-2	8,707	-0.02%
2023/09/15	11	54.20	11	54.36	54.10	0	8,549	0.00%
2023/09/14	6	54.30	2.5	54.26	53.20	3.5	8,319	0.04%
2023/09/13	6	52.93	9	52.63	52.70	-3	8,029	-0.04%
2023/09/12	8.2	51.47	6	51.16	51.80	2.2	7,828	0.03%
2023/09/11	4	50.72	2	50.70	50.60	2	7,656	0.03%
2023/09/08	31.3	51.37	30.3	51.41	51.10	1	7,604	0.01%
2023/09/07	14.6	52.03	16.4	52.03	50.40	-1.8	7,266	-0.02%
2023/09/06	57	52.73	57.4	52.82	55.20	-0.4	6,606	-0.01%
2023/09/05	1	50.10	12	50.08	50.20	-11	5,774	-0.19%
2023/09/01	0	0.00	1	48.50	48.20	-1	5,771	-0.02%
2023/08/31	5	47.58	10	48.00	48.20	-5	5,764	-0.09%
2023/08/30	6	48.43	1	48.35	48.20	5	5,726	0.09%
2023/08/29	0	0.00	18.2	49.61	49.20	-18.2	5,728	-0.32%
2023/08/25	2	50.00	3	49.75	49.85	-1	5,664	-0.02%
2023/08/24	5	48.70	0	0.00	49.10	5	5,566	0.09%
2023/08/22	6	49.59	1	49.55	49.55	5	5,441	0.09%
2023/08/21	5	49.30	0	0.00	49.90	5	5,409	0.09%
2023/08/18	6	49.92	1	49.75	49.65	5	5,364	0.09%
2023/08/17	0	0.00	30	49.75	50.40	-30	5,300	-0.57%
2023/08/15	1	49.75	35	49.05	49.25	-34	5,131	-0.66%
2023/08/14	7	50.07	1	50.00	49.95	6	5,014	0.12%
2023/08/11	1	51.50	1	51.20	51.20	0	4,888	0.00%
2023/08/10	9	49.84	1	50.50	49.35	8	4,537	0.18%
2023/08/08	0	48.60	0.1	48.30	48.60	-0.1	4,182	0.00%
2023/08/07	3	48.45	0.2	48.10	48.35	2.9	4,176	0.07%
2023/08/02	7.3	47.37	4	48.15	47.40	3.3	4,158	0.08%
2023/08/01	2.1	47.47	0	48.20	47.90	2.1	4,129	0.05%
2023/07/31	2	48.33	0	0.00	48.30	2	4,092	0.05%
2023/07/28	0	0.00	14	48.80	49.05	-14	4,033	-0.35%
2023/07/27	9	49.39	2	49.38	49.30	7	3,992	0.18%
2023/07/26	2	49.55	2.3	49.51	49.85	-0.2	3,900	-0.01%
2023/07/24	1	48.75	0	0.00	48.55	1	3,672	0.03%
2023/07/21	4	48.00	0	0.00	48.40	4	3,631	0.11%
2023/07/20	0	0.00	0.1	47.40	48.30	-0.1	3,602	0.00%
2023/07/19	1	47.70	0	0.00	47.95	1	3,545	0.03%
2023/07/18	0	0.00	1	47.65	47.95	-1	3,462	-0.03%
2023/07/14	0	0.00	0.1	45.80	47.40	-0.1	3,225	0.00%
2023/07/13	2	44.10	43	44.15	43.85	-41	3,018	-1.36%
2023/07/10	43	43.18	0	0.00	42.20	43	2,993	1.44%
2023/07/07	2.1	43.50	0	0.00	43.40	2.1	2,960	0.07%
2023/07/06	0	0.00	0.1	44.75	44.20	-0.1	2,919	0.00%
2023/07/04	2	48.50	0	0.00	48.80	2	2,626	0.08%
2023/07/03	0	0.00	64	48.80	48.85	-64	2,570	-2.49%
2023/06/30	0.1	48.59	0	0.00	48.40	0.1	2,544	0.00%
2023/06/29	64	49.00	0	0.00	48.75	64	2,508	2.55%
2023/06/27	0.1	48.52	0	0.00	48.20	0.1	2,449	0.00%
2023/06/26	10	48.93	0	0.00	48.90	10	2,440	0.41%
2023/06/21	0	48.40	12	48.70	48.85	-12	2,433	-0.49%
2023/06/20	3.1	48.55	0	0.00	48.25	3.1	2,405	0.13%
2023/06/16	0.2	49.00	0	0.00	48.90	0.2	2,470	0.01%
2023/06/15	5	49.91	0	50.00	49.95	5	2,456	0.20%
2023/06/13	5	50.00	0	0.00	49.60	5	2,519	0.20%
2023/06/09	3.1	49.14	11	49.03	49.45	-7.9	2,587	-0.30%
2023/06/08	0	0.00	1	49.45	49.50	-1	2,633	-0.04%
2023/06/07	2	49.18	1	49.05	49.15	1	2,732	0.04%
2023/06/06	0	48.10	1	48.15	48.15	-1	2,785	-0.04%
2023/06/05	2	48.38	2	48.25	48.00	0	2,788	0.00%
2023/06/02	0	0.00	0	47.70	47.70	0	2,794	0.00%
2023/05/30	0	46.20	0	0.00	46.05	0	3,223	0.00%
2023/05/29	0	0.00	0.1	46.25	46.30	-0.1	3,236	0.00%
2023/05/25	3	45.60	0.6	45.75	45.65	2.4	3,232	0.07%
2023/05/24	0	0.00	1.2	45.82	45.90	-1.2	3,229	-0.04%
2023/05/23	2	45.65	0	0.00	45.80	2	3,230	0.06%
2023/05/19	0.3	45.57	0	0.00	45.60	0.3	3,216	0.01%
2023/05/18	3.1	45.16	0	0.00	45.45	3.1	3,196	0.10%
2023/05/17	0.1	44.93	0.1	45.00	45.05	0	3,152	0.00%
2023/05/16	1	44.70	0	44.80	44.65	1	3,114	0.03%
2023/05/15	3	44.80	0	0.00	44.80	3	3,096	0.10%
2023/05/12	0.1	44.70	0.1	44.90	44.95	0	3,079	0.00%
2023/05/11	9.2	44.68	0	0.00	44.75	9.2	3,058	0.30%
2023/05/09	0	0.00	2	44.20	44.30	-2	3,029	-0.07%
2023/05/03	0	0.00	0.1	44.20	44.15	-0.1	3,007	0.00%
2023/04/24	1	43.35	0	0.00	43.55	1	2,927	0.03%
2023/04/21	0.2	43.80	0	0.00	43.45	0.2	2,916	0.01%
2023/04/17	0	0.00	1.1	44.50	44.70	-1.1	2,903	-0.04%
2023/04/14	1.2	44.10	1	44.20	44.30	0.2	2,888	0.01%
2023/04/12	2	44.55	2	44.60	44.60	0	2,835	0.00%
2023/04/11	4.2	44.79	0	44.65	44.80	4.2	2,800	0.15%
2023/04/10	0.3	44.90	0.1	44.75	44.65	0.2	2,780	0.01%
2023/04/07	0.1	45.03	0.1	44.91	45.10	0	2,753	0.00%
2023/04/06	0	44.53	0	0.00	45.00	0	2,714	0.00%
2023/03/31	0	44.20	0	0.00	44.55	0	2,681	0.00%
2023/03/30	4.1	44.00	0	0.00	43.90	4.1	2,617	0.15%
2023/03/29	0	43.80	0	0.00	43.90	0	2,601	0.00%
2023/03/28	0	43.85	0.3	43.85	43.75	-0.3	2,596	-0.01%
2023/03/27	0.1	43.99	0	0.00	43.95	0.1	2,572	0.00%
2023/03/24	0.1	43.81	1	43.90	43.75	-0.9	2,562	-0.03%
2023/03/22	1	44.10	0	0.00	43.80	1	2,522	0.04%
2023/03/21	0	0.00	2.1	43.16	43.60	-2.1	2,472	-0.08%
2023/03/20	2.2	42.86	2	42.70	42.85	0.2	2,388	0.01%
2023/03/16	8.4	43.02	8	42.75	42.80	0.4	2,195	0.02%
2023/03/15	0	42.95	0	0.00	42.85	0	2,171	0.00%
2023/03/14	0.1	42.85	0	0.00	42.75	0.1	2,080	0.00%
2023/03/13	0	42.93	0.2	42.85	42.95	-0.1	1,994	-0.01%
2023/03/10	3	42.77	1	42.90	42.60	2	1,881	0.11%
2023/03/09	2	42.25	4.1	42.15	42.20	-2.1	1,739	-0.12%
2023/03/07	1	41.00	1	40.75	41.00	0	1,553	0.00%
2023/03/06	0.2	41.45	0	0.00	41.45	0.2	1,494	0.01%
2023/03/03	3	42.57	3.1	42.53	42.75	-0.1	1,384	-0.01%
2023/03/02	2	41.35	0	0.00	41.35	2	1,175	0.17%
2023/02/24	0	0.00	5	38.49	38.60	-5	933	-0.54%
2023/02/23	0.2	38.70	0	0.00	38.65	0.2	920	0.02%
2023/02/09	1	37.50	1	37.55	37.50	0	973	0.00%
2023/01/30	0	0.00	0.1	37.55	37.60	-0.1	869	-0.01%
2023/01/12	0	0.00	0.5	36.90	36.90	-0.5	866	-0.06%
2023/01/11	0	0.00	0.2	37.20	36.90	-0.2	868	-0.02%
2023/01/06	0	0.00	1	37.08	37.00	-1	876	-0.12%
2023/01/05	0	0.00	0.1	37.00	36.85	-0.1	894	-0.02%
2023/01/04	0.3	36.35	0	0.00	36.20	0.3	878	0.04%
2022/12/28	0	0.00	1	35.85	35.80	-1	905	-0.11%
2022/12/23	0.1	35.95	0	0.00	36.05	0.1	952	0.01%
2022/12/20	0	0.00	49	35.73	35.30	-49	1,013	-4.83%
2022/12/16	0.2	36.30	0	0.00	35.85	0.2	1,044	0.02%
2022/12/09	0	0.00	1	36.65	36.65	-1	1,092	-0.09%
2022/12/07	2.2	36.32	0	0.00	36.40	2.2	1,132	0.19%
2022/12/06	0	0.00	50	37.80	37.50	-50	1,123	-4.45%
2022/12/05	0	38.25	0.2	38.27	38.10	-0.2	1,132	-0.01%
2022/12/01	0	0.00	14	37.92	37.95	-14	1,167	-1.20%
2022/11/30	0	0.00	50.2	37.66	37.95	-50.2	1,163	-4.32%
2022/11/29	5	37.20	0	0.00	37.30	5	1,157	0.43%
2022/11/28	22	37.15	0	0.00	37.20	22	1,171	1.88%
2022/11/25	24	37.13	100	37.35	36.95	-76	1,184	-6.41%
2022/11/24	35	37.04	1	37.00	37.10	34	1,198	2.84%
2022/11/22	10.2	36.82	0	0.00	36.85	10.2	1,214	0.84%
2022/11/21	0.1	36.65	0	0.00	36.55	0.1	1,219	0.00%
2022/11/18	0	36.95	80	36.90	36.75	-80	1,226	-6.52%
2022/11/17	8	36.66	70	36.51	36.70	-62	1,230	-5.04%
2022/11/15	16	36.54	0	0.00	36.70	16	1,228	1.30%
2022/11/14	25	36.44	0	0.00	36.35	25	1,244	2.01%
2022/11/11	80	36.43	0	0.00	36.40	80	1,248	6.41%
2022/11/10	40	36.25	0	0.00	36.30	40	1,244	3.22%
2022/11/09	58	35.92	0	0.00	35.90	58	1,248	4.65%
2022/11/07	20	35.08	4	35.06	35.20	16	1,263	1.27%
2022/11/04	11	34.44	0	0.00	34.45	11	1,269	0.87%
2022/11/02	20	34.26	0	0.00	34.30	20	1,282	1.56%
2022/11/01	13	33.76	0	0.00	33.85	13	1,291	1.01%
2022/10/27	10	33.30	0	0.00	33.35	10	1,343	0.74%
2022/10/21	0	0.00	1	33.35	33.05	-1	1,383	-0.07%
2022/10/19	1	33.45	0	0.00	33.40	1	1,397	0.07%
2022/10/17	3	33.00	0	0.00	33.05	3	1,421	0.21%
2022/10/06	0	35.05	0	0.00	34.80	0	1,672	0.00%
2022/09/26	0	0.00	2	34.20	34.05	-2	1,989	-0.10%
2022/09/20	3	36.25	1	36.35	36.35	2	2,026	0.10%
2022/09/19	3	36.18	0	0.00	36.10	3	2,044	0.15%
2022/09/16	3	36.75	0	0.00	36.45	3	2,062	0.15%
2022/09/15	11	36.88	0	0.00	36.70	11	2,064	0.53%
2022/09/14	5	37.01	0	0.00	37.00	5	2,084	0.24%
2022/09/13	0.2	37.00	0	0.00	36.85	0.2	2,080	0.01%
2022/09/12	0	0.00	0.2	37.20	37.35	-0.2	2,096	-0.01%
2022/09/06	0	36.80	0	0.00	36.45	0	2,094	0.00%
2022/09/01	1	37.15	0	0.00	37.20	1	2,096	0.05%
2022/08/31	0.2	37.65	0	0.00	37.65	0.2	2,086	0.01%
2022/08/17	0.2	38.50	0	0.00	38.45	0.2	2,083	0.01%
2022/08/12	0	0.00	1	38.60	38.70	-1	2,076	-0.05%
2022/08/11	0	0.00	0.1	37.80	37.75	-0.1	2,058	0.00%
2022/08/01	0	0.00	0.2	37.40	37.80	-0.2	2,233	-0.01%
2022/07/21	0	0.00	0.1	36.70	37.00	-0.1	2,288	0.00%
2022/07/20	0	36.30	0	0.00	35.95	0	2,304	0.00%
2022/07/14	0	0.00	8.2	34.11	34.45	-8.2	2,277	-0.36%
2022/07/13	0.2	38.70	0	0.00	38.70	0.2	2,180	0.01%
2022/07/12	1.1	38.03	0	0.00	37.80	1.1	2,130	0.05%
2022/07/11	2.2	39.01	0	0.00	39.20	2.2	2,083	0.11%
2022/07/07	0	0.00	1	40.15	40.05	-1	2,004	-0.05%
2022/07/04	1	39.75	0	0.00	39.85	1	2,061	0.05%
2022/07/01	0	0.00	1	40.55	39.90	-1	2,113	-0.05%
2022/06/29	0	43.50	0	0.00	43.30	0	2,064	0.00%
2022/06/24	0	0.00	2	43.25	43.10	-2	2,200	-0.09%
2022/06/22	3	44.47	0	0.00	43.55	3	2,255	0.13%
2022/06/21	0	0.00	5	44.90	45.05	-5	2,270	-0.22%
2022/06/20	5	44.35	0	0.00	43.95	5	2,590	0.19%
2022/06/15	1	46.95	0	0.00	46.95	1	2,819	0.04%
2022/06/13	0	0.00	8	47.43	47.35	-8	2,893	-0.28%
2022/06/09	0	0.00	10	48.20	48.15	-10	2,978	-0.34%
2022/06/06	0	0.00	0.1	48.35	48.35	-0.1	3,153	0.00%
2022/06/02	0	0.00	10	48.25	48.20	-10	3,288	-0.30%
2022/05/31	0	0.00	30	47.80	47.70	-30	3,486	-0.86%
2022/05/30	30	47.95	0	0.00	47.95	30	3,591	0.84%
2022/05/27	24	48.13	0.1	48.30	48.05	23.9	3,605	0.66%
2022/05/26	0	0.00	24	48.13	47.80	-24	3,656	-0.66%
2022/05/25	8.1	47.94	0	0.00	48.10	8.1	3,742	0.22%
2022/05/19	3	47.30	0	0.00	47.60	3	4,122	0.07%
2022/05/18	15	47.59	0	0.00	47.90	15	4,273	0.35%
2022/05/12	0	0.00	29.1	46.86	46.25	-29.1	5,997	-0.49%
2022/05/10	20.1	46.41	21	46.01	47.20	-0.9	5,997	-0.02%
2022/05/09	5	47.50	15	47.11	46.90	-10	6,009	-0.17%
2022/05/03	0	0.00	11	45.70	46.05	-11	6,005	-0.18%
2022/04/29	0	0.00	0.5	45.85	46.25	-0.5	6,041	-0.01%
2022/04/28	20	45.24	0	0.00	45.15	20	6,072	0.33%
2022/04/27	3	45.05	5	45.10	45.15	-2	6,080	-0.03%
2022/04/26	11	46.40	0	0.00	46.15	11	6,086	0.18%
2022/04/22	0	48.90	0	48.93	48.80	0	6,049	0.00%
2022/04/19	0	0.00	0	48.05	47.85	0	6,106	0.00%
2022/04/18	0	0.00	8	47.60	47.55	-8	6,145	-0.13%
2022/04/14	8	48.75	0	0.00	48.70	8	6,173	0.13%
2022/04/13	0	0.00	3	49.10	49.10	-3	6,196	-0.05%
2022/04/12	0	49.30	20	48.60	48.25	-20	6,291	-0.32%
2022/04/07	3.1	50.84	8.1	50.44	50.40	-5	6,601	-0.08%
2022/04/06	0	0.00	0	51.80	51.70	0	6,758	0.00%
2022/04/01	0	52.00	0	0.00	52.00	0	6,918	0.00%
2022/03/31	5	52.20	0	0.00	52.00	5	6,928	0.07%
2022/03/30	20.1	52.35	0.1	52.50	52.40	20	6,909	0.29%
2022/03/29	1	52.20	7.1	52.56	52.20	-6.1	6,968	-0.09%
2022/03/25	1	51.10	0	0.00	51.20	1	6,894	0.01%
2022/03/24	3	51.70	1	51.80	51.80	2	6,856	0.03%
2022/03/23	13.1	51.59	2	51.30	51.40	11.1	6,850	0.16%
2022/03/22	2	52.90	0	0.00	53.30	2	6,536	0.03%
2022/03/21	0	0.00	1.2	52.70	52.50	-1.2	6,522	-0.02%
2022/03/16	0	51.00	0	0.00	50.60	0	6,501	0.00%
2022/03/15	1.2	51.33	0	0.00	51.10	1.2	6,611	0.02%
2022/03/09	0	0.00	1	50.50	51.40	-1	6,835	-0.01%
2022/03/08	0.1	51.20	0	0.00	49.85	0.1	6,797	0.00%
2022/03/07	0	0.00	4.1	51.70	51.70	-4.1	6,688	-0.06%
2022/03/03	5	54.06	1	55.20	54.30	4	6,613	0.06%
2022/03/02	20	53.70	0	0.00	53.70	20	6,526	0.31%
2022/02/25	1	52.90	0.1	53.10	53.10	0.9	6,451	0.01%
2022/02/24	0.1	52.50	0.1	52.90	52.70	0	6,381	0.00%
2022/02/23	0.1	53.30	0	0.00	53.30	0.1	6,349	0.00%
2022/02/22	0.1	52.30	2	52.60	52.30	-1.9	6,318	-0.03%
2022/02/21	0	53.90	0	0.00	53.20	0	6,204	0.00%
2022/02/18	5	53.54	3	53.20	53.60	2	6,091	0.03%
2022/02/17	135.1	56.37	116	56.18	53.90	19.1	5,972	0.32%	大買/大賣/
2022/02/16	23.2	53.72	22.1	54.00	54.70	1.2	4,980	0.02%
2022/02/15	1	51.20	2.1	50.61	50.70	-1.1	4,395	-0.03%
2022/02/14	0	0.00	4	49.80	49.65	-4	4,292	-0.09%
2022/02/09	0	0.00	1	49.30	49.65	-1	4,255	-0.02%
2022/02/08	2	49.05	0	0.00	49.05	2	4,232	0.05%
2022/01/25	0	0.00	1	48.15	47.80	-1	4,468	-0.02%
2022/01/21	0	0.00	5	49.50	49.15	-5	4,479	-0.11%
2022/01/20	5	49.70	0	0.00	50.00	5	4,462	0.11%
2022/01/18	1	50.40	4	50.18	50.70	-3	4,407	-0.07%
2022/01/17	3	50.00	0	0.00	50.00	3	4,376	0.07%
2022/01/14	2	49.05	2	49.23	49.35	0	4,371	0.00%
2022/01/11	0	0.00	2	49.60	49.50	-2	4,320	-0.05%
2022/01/10	1	49.35	47	49.20	49.50	-46	4,283	-1.07%
2022/01/05	2.1	50.31	6	50.12	49.75	-3.9	4,301	-0.09%
2022/01/04	0	0.00	4	50.80	50.90	-4	4,240	-0.09%
2022/01/03	47	50.30	8	50.70	51.00	39	4,155	0.94%
2021/12/30	8	50.56	109	49.96	50.50	-101	4,067	-2.48%	大賣/鉅額交易
2021/12/29	11	49.40	37	49.09	49.70	-26	3,845	-0.68%
2021/12/28	5	48.84	5	48.39	48.90	0	3,648	0.00%
2021/12/27	0	47.65	0	0.00	47.70	0	3,515	0.00%
2021/12/24	4	47.19	0	0.00	47.20	4	3,544	0.11%
2021/12/22	5	47.70	9	47.75	47.90	-4	3,491	-0.11%
2021/12/20	10	47.50	0	0.00	47.50	10	3,481	0.29%
2021/12/17	18	47.60	19	47.69	47.70	-1	3,515	-0.03%
2021/12/16	27	47.20	20	47.25	47.15	7	3,497	0.20%
2021/12/15	0	0.00	0.1	46.95	47.10	-0.1	3,530	0.00%
2021/12/13	0	0.00	11	47.84	47.95	-11	3,473	-0.32%
2021/12/10	27	47.03	9	47.62	47.20	18	3,442	0.52%
2021/12/09	2	47.85	36	47.76	47.65	-34	3,461	-0.98%
2021/12/08	0	0.00	32	47.41	47.00	-32	3,405	-0.94%
2021/12/07	1	46.85	8	46.90	46.80	-7	3,422	-0.20%
2021/12/06	11	44.84	1	44.95	44.90	10	3,209	0.31%
2021/12/03	45	44.64	3	44.77	44.65	42	3,197	1.31%
2021/12/02	23	44.49	0	0.00	44.35	23	3,229	0.71%
2021/12/01	10	44.68	4	44.88	44.95	6	3,232	0.19%
2021/11/30	5	44.90	6	44.90	45.00	-1	3,218	-0.03%
2021/11/29	22	43.61	0	0.00	43.90	22	3,149	0.70%
2021/11/26	8	44.03	0	0.00	43.95	8	3,117	0.26%
2021/11/25	0	0.00	1	44.55	44.50	-1	3,109	-0.03%
2021/11/24	20	44.24	0	0.00	44.35	20	3,118	0.64%
2021/11/22	33	44.70	6	44.62	44.60	27	3,145	0.86%
2021/11/19	2	44.05	0	0.00	44.00	2	3,103	0.06%
2021/11/16	2	44.23	0	0.00	44.20	2	3,110	0.06%
2021/11/12	2	44.40	0	0.00	44.45	2	3,129	0.06%
2021/11/08	0	43.55	0	0.00	43.30	0	3,309	0.00%
2021/11/05	1	42.95	0	0.00	43.40	1	3,389	0.03%
2021/11/04	14	43.56	2	43.08	43.10	12	3,437	0.35%
2021/11/02	18	44.25	18	44.15	43.80	0	3,526	0.00%
2021/10/28	0	0.00	3	43.65	44.00	-3	3,647	-0.08%
2021/10/27	0	0.00	1	43.50	43.60	-1	3,669	-0.03%
2021/10/25	2	42.90	0	0.00	43.25	2	3,761	0.05%
2021/10/21	1	41.80	0	0.00	41.80	1	3,912	0.03%
2021/10/14	0	0.00	20	41.40	41.80	-20	4,822	-0.41%
2021/10/13	0	0.00	5	41.70	41.75	-5	4,953	-0.10%
2021/10/12	1	42.45	1	42.55	43.00	0	5,007	0.00%
2021/10/08	1	43.55	0	0.00	43.15	1	5,008	0.02%
2021/10/07	10	43.50	0	0.00	43.45	10	5,056	0.20%
2021/10/06	11	43.39	0	0.00	43.10	11	5,192	0.21%
2021/10/01	1	43.05	0	0.00	43.00	1	5,441	0.02%
2021/09/30	0	0.00	30	43.95	44.30	-30	5,575	-0.54%
2021/09/22	0	0.00	1	44.85	45.25	-1	6,027	-0.02%
2021/09/17	2	45.30	0	0.00	45.95	2	5,996	0.03%
2021/09/16	30	45.53	31	45.34	45.30	-1	5,946	-0.02%
2021/09/15	0	0.00	1	45.50	45.05	-1	5,931	-0.02%
2021/09/14	1	46.05	3	45.98	45.80	-2	5,898	-0.03%
2021/09/13	9	45.59	7	45.51	45.50	2	5,814	0.03%
2021/09/10	10	44.85	9	44.71	45.25	1	5,733	0.02%
2021/09/07	0	0.00	3	43.43	43.55	-3	5,598	-0.05%
2021/09/03	2	43.20	2	43.50	43.20	0	5,599	0.00%
2021/08/25	0	0.00	8	43.23	43.35	-8	5,656	-0.14%
2021/08/24	30	43.11	30	42.82	42.75	0	5,672	0.00%
2021/08/23	40	42.94	0	0.00	43.00	40	5,691	0.70%
2021/08/20	0	42.65	0	0.00	42.35	0	5,707	0.00%
2021/08/19	0	42.80	1.6	42.54	42.30	-1.6	5,732	-0.03%
2021/08/18	0.5	42.50	0.4	43.45	43.45	0.1	5,718	0.00%
2021/08/17	1	42.85	0	0.00	42.10	1	5,718	0.02%
2021/08/16	1	42.40	0	0.00	42.50	1	5,723	0.02%
2021/08/13	6	43.24	0	0.00	43.15	6	5,725	0.10%
2021/08/12	0.5	43.80	3	43.88	43.95	-2.5	5,711	-0.04%
2021/08/09	0	0.00	0.5	44.00	43.50	-0.5	5,853	-0.01%
2021/08/06	2.4	44.68	1	44.90	44.30	1.4	5,893	0.02%
2021/08/05	1.1	46.47	19	45.49	46.50	-17.9	5,750	-0.31%
2021/08/04	20	44.16	0	0.00	44.20	20	5,714	0.35%
2021/08/03	0	0.00	5	44.43	44.05	-5	5,800	-0.09%
2021/07/28	0	0.00	1	43.40	45.05	-1	5,903	-0.02%
2021/07/26	1	44.95	0	0.00	45.80	1	5,963	0.02%
2021/07/23	45	44.69	49	44.20	44.65	-4	5,942	-0.07%
2021/07/22	28	46.90	3	46.43	44.80	25	5,851	0.43%
2021/07/20	0	0.00	3	46.08	45.50	-3	5,456	-0.05%
2021/07/19	0	0.00	2	45.73	46.45	-2	5,649	-0.04%
2021/07/16	2	45.38	0	0.00	45.25	2	5,901	0.03%
2021/07/15	0	0.00	14	44.12	44.40	-14	5,921	-0.24%
2021/07/14	0	0.00	10.6	44.54	44.20	-10.6	6,041	-0.18%
2021/07/13	6	44.28	14	44.91	44.30	-8	6,135	-0.13%
2021/07/12	0	0.00	25	43.95	44.30	-25	6,160	-0.41%
2021/07/09	38	42.90	38	42.66	43.30	0	6,113	0.00%
2021/07/08	28	43.04	105	43.36	43.10	-77	6,189	-1.24%	大賣/
2021/07/07	100	43.32	0	0.00	43.50	100	6,245	1.60%
2021/07/06	57	42.86	182	43.41	42.65	-125	6,231	-2.01%	大賣/鉅額交易
2021/07/05	50	41.05	0	0.00	42.15	50	6,150	0.81%
2021/06/30	50	40.19	0	0.00	40.25	50	6,207	0.81%
2021/06/29	5	40.20	0	0.00	40.25	5	6,215	0.08%
2021/06/28	10	39.63	1	39.65	39.85	9	6,190	0.15%
2021/06/25	24	39.75	3	39.75	39.70	21	6,217	0.34%
2021/06/18	5	39.85	0	0.00	40.00	5	6,460	0.08%
2021/06/02	1	40.20	0	0.00	39.95	1	7,399	0.01%
2021/06/01	12	40.05	2	40.00	40.25	10	7,379	0.14%
2021/05/31	0	0.00	1	39.90	39.70	-1	7,368	-0.01%
2021/05/28	0	0.00	1	39.75	39.75	-1	7,404	-0.01%
2021/05/27	3	39.05	0	0.00	39.50	3	7,460	0.04%
2021/05/26	0	0.00	8	38.92	39.15	-8	7,474	-0.11%
2021/05/25	0	0.00	4	38.90	39.00	-4	7,507	-0.05%
2021/05/24	0	0.00	1	38.10	38.40	-1	7,519	-0.01%
2021/05/21	3	38.00	0	0.00	38.40	3	7,538	0.04%
2021/05/20	3	37.80	11	37.85	37.80	-8	7,617	-0.11%
2021/05/19	1	38.10	6	37.75	38.10	-5	7,637	-0.07%
2021/05/18	25	36.34	0	0.00	37.30	25	7,613	0.33%
2021/05/17	0	0.00	5	36.00	35.85	-5	7,463	-0.07%
2021/05/14	0	0.00	2	39.00	38.65	-2	7,371	-0.03%
2021/05/13	0.1	37.75	2	37.65	37.80	-1.9	7,343	-0.03%
2021/05/12	2	38.73	0	0.00	37.80	2	7,256	0.03%
2021/05/11	1	41.00	0	0.00	40.45	1	7,117	0.01%
2021/05/10	0	0.00	22	42.64	42.80	-22	7,054	-0.31%
2021/05/07	20	42.45	10	42.40	42.50	10	7,085	0.14%
2021/05/06	5	41.60	40	41.93	41.70	-35	7,103	-0.49%
2021/05/04	20	41.32	1	39.82	40.90	19	7,295	0.26%
2021/05/03	14	41.91	0	0.00	41.80	14	7,214	0.19%
2021/04/29	6	42.20	0	0.00	42.00	6	7,174	0.08%
2021/04/28	3	42.60	1	42.70	42.70	2	7,152	0.03%
2021/04/27	5	42.34	5	42.35	42.55	0	7,270	0.00%
2021/04/26	5	42.79	12	42.64	43.25	-7	7,365	-0.10%
2021/04/23	47	41.56	26	41.76	41.10	21	7,273	0.29%
2021/04/21	2	48.48	0	0.00	48.50	2	6,614	0.03%
2021/04/19	10	48.62	2	48.65	48.75	8	6,432	0.12%
2021/04/16	2	46.98	6	47.42	47.85	-4	6,365	-0.06%
2021/04/15	1	46.55	0	0.00	46.55	1	6,269	0.02%
2021/04/13	2	45.90	5	46.64	45.85	-3	6,082	-0.05%
2021/04/12	2	46.70	0	0.00	46.75	2	5,951	0.03%
2021/04/09	5	45.90	5	45.69	46.35	0	5,797	0.00%
2021/04/08	0	45.00	39	44.94	45.00	-39	5,596	-0.70%
2021/04/07	22	44.45	10	44.28	44.50	12	5,526	0.22%
2021/04/06	32	43.01	2	43.00	43.10	30	5,414	0.55%
2021/03/26	0	42.25	0	0.00	42.25	0	5,357	0.00%
2021/03/25	0	0.00	2	41.90	41.90	-2	5,375	-0.04%
2021/03/23	1	42.50	0	0.00	42.15	1	5,342	0.02%
2021/03/22	1	42.75	10	42.35	42.65	-9	5,350	-0.17%
2021/03/19	1	42.75	2	43.05	42.80	-1	5,381	-0.02%
2021/03/18	10	42.60	0	0.00	42.65	10	5,313	0.19%
2021/03/16	3	42.60	7	42.49	42.65	-4	5,455	-0.07%
2021/03/11	1	39.75	18	39.84	39.65	-17	5,186	-0.33%
2021/03/10	10	39.30	0	0.00	39.25	10	5,238	0.19%
2021/03/09	8	38.90	0	0.00	39.20	8	5,255	0.15%
2021/03/08	0	0.00	2	38.65	38.40	-2	5,232	-0.04%
2021/03/03	7	38.66	5	38.75	38.75	2	5,361	0.04%
2021/03/02	5	39.00	8	39.12	39.00	-3	5,472	-0.05%
2021/02/26	4	38.70	0	0.00	38.85	4	5,470	0.07%
2021/02/25	0	0.00	3	38.07	38.25	-3	5,432	-0.06%
2021/02/22	4	38.49	1	37.80	38.50	3	5,335	0.06%
2021/02/19	0	0.00	7	37.45	37.45	-7	5,240	-0.13%
2021/02/18	1	37.05	1	36.65	37.10	0	5,210	0.00%
2021/02/05	1	36.00	0	0.00	35.95	1	5,154	0.02%
2021/02/03	1	34.75	0	0.00	34.90	1	5,093	0.02%
2021/01/29	0	0.00	3	35.25	34.85	-3	5,020	-0.06%
2021/01/28	2	36.23	40	36.01	35.80	-38	4,927	-0.77%
2021/01/27	1	37.15	5	37.35	36.85	-4	4,836	-0.08%
2021/01/26	75	37.06	33	36.97	36.70	42	4,746	0.88%
2021/01/22	1	35.60	0	0.00	35.65	1	4,485	0.02%
2021/01/20	13	35.40	13	36.28	35.50	0	4,432	0.00%
2021/01/19	3	35.75	0	0.00	35.95	3	4,299	0.07%
2021/01/12	20	35.34	100	35.14	35.00	-80	4,043	-1.98%
2021/01/11	65	34.98	25	34.85	35.20	40	3,938	1.02%
2021/01/08	20	34.70	0	0.00	34.70	20	3,852	0.52%
2021/01/07	20	33.95	2	34.15	34.20	18	3,772	0.48%
2021/01/06	10	34.35	65	34.32	33.85	-55	3,748	-1.47%
2021/01/05	10	34.35	0	0.00	34.40	10	3,683	0.27%
2021/01/04	0	0.00	16	34.37	34.45	-16	3,696	-0.43%
2020/12/31	55	34.35	0	0.00	34.30	55	3,679	1.49%
2020/12/30	1	34.20	0	0.00	34.25	1	3,667	0.03%
2020/12/25	1	34.65	1	34.55	34.50	0	3,577	0.00%
2020/12/22	0	0.00	2	34.00	33.95	-2	3,497	-0.06%
2020/12/18	0	0.00	40	34.44	34.10	-40	3,419	-1.17%
2020/12/17	40	34.71	0	0.00	34.70	40	3,358	1.19%
2020/12/16	0	0.00	1	34.80	34.95	-1	3,325	-0.03%
2020/12/15	30	34.77	113	34.54	34.20	-83	3,237	-2.56%	大賣/
2020/12/14	35	34.72	45	34.78	34.90	-10	3,128	-0.32%
2020/12/11	57	34.52	78	34.40	34.60	-21	3,089	-0.68%
2020/12/10	112	34.57	129	34.46	34.80	-17	2,972	-0.57%	大買/大賣/
2020/12/09	23	34.07	40	33.95	34.40	-17	2,798	-0.61%
2020/12/08	56	33.58	56	33.76	33.75	0	2,700	0.00%
2020/12/07	50	33.72	50	33.92	33.90	0	2,640	0.00%
2020/12/04	56	33.46	22	33.35	33.40	34	2,541	1.34%
2020/12/03	67	33.13	46	33.04	32.90	21	2,397	0.88%
2020/12/02	63	32.86	13	33.10	33.15	50	2,326	2.15%
2020/12/01	70	32.51	62	32.58	32.60	8	2,202	0.36%
2020/11/30	23	32.58	70	32.50	32.60	-47	2,168	-2.17%
2020/11/27	7	32.35	57	32.30	32.35	-50	2,088	-2.39%
2020/11/26	102	32.17	4	32.38	32.40	98	2,030	4.83%	大買/
2020/11/25	62	31.62	60	31.65	31.60	2	1,851	0.11%
2020/11/18	0	0.00	2	30.90	31.00	-2	1,681	-0.12%
2020/11/17	0	0.00	1	30.95	30.95	-1	1,668	-0.06%
2020/11/16	0	0.00	2	31.00	31.05	-2	1,704	-0.12%
2020/11/13	0	0.00	2	30.60	30.70	-2	1,684	-0.12%
2020/11/12	0	0.00	2	30.55	30.55	-2	1,671	-0.12%
2020/11/10	3	30.18	0	0.00	30.10	3	1,626	0.18%
2020/11/09	3	30.25	0	0.00	30.30	3	1,626	0.18%
2020/11/05	0	30.40	0	0.00	30.35	0	1,632	0.00%
2020/11/02	1	30.05	1	30.05	30.15	0	1,707	0.00%
2020/10/30	1	30.45	1	30.30	30.30	0	1,697	0.00%
2020/10/28	2	30.30	0	0.00	30.20	2	1,647	0.12%
2020/10/26	10	30.00	10	30.05	30.00	0	1,604	0.00%
2020/10/07	1	29.45	0	0.00	29.45	1	1,801	0.06%
2020/09/25	3	29.00	0	0.00	29.05	3	2,164	0.14%
2020/09/22	1	29.35	0	0.00	29.35	1	2,275	0.04%
2020/09/18	4	29.65	0	0.00	29.50	4	2,301	0.17%
2020/09/02	0	0.00	1	30.05	30.00	-1	2,910	-0.03%
2020/08/28	0	0.00	3	29.80	29.70	-3	3,216	-0.09%
2020/08/20	0	0.00	3	29.32	29.25	-3	3,487	-0.09%
2020/08/19	3	30.25	0	0.00	29.90	3	3,465	0.09%
2020/08/11	1	30.15	0	0.00	30.25	1	3,777	0.03%
2020/08/10	4	30.65	14	30.62	30.55	-10	3,849	-0.26%
2020/08/06	0	0.00	1	30.05	29.90	-1	3,916	-0.03%
2020/07/28	1	29.00	0	0.00	29.00	1	4,304	0.02%
2020/07/27	2	29.35	0	0.00	29.35	2	4,399	0.05%
2020/07/24	1	29.65	0	0.00	29.60	1	4,502	0.02%
2020/07/21	2	29.98	0	0.00	29.90	2	4,869	0.04%
2020/07/14	10	30.15	0	0.00	30.05	10	5,622	0.18%
2020/07/09	0	0.00	27	30.93	30.85	-27	6,006	-0.45%
2020/07/08	0	0.00	5	30.55	30.60	-5	6,067	-0.08%
2020/07/06	6	30.75	6	30.95	30.75	0	6,167	0.00%
2020/07/03	2	30.60	19	30.29	30.80	-17	6,181	-0.28%
2020/07/01	0	0.00	1	30.05	30.00	-1	6,180	-0.02%
2020/06/22	15	30.00	0	0.00	30.00	15	6,242	0.24%
2020/06/19	3	29.43	0	0.00	29.60	3	6,262	0.05%
2020/06/18	0	0.00	2	29.55	29.45	-2	6,153	-0.03%
2020/06/17	3	29.75	0	0.00	29.80	3	6,076	0.05%
2020/06/15	6	30.12	3	29.90	29.70	3	6,208	0.05%
2020/06/12	7	29.79	0	0.00	29.85	7	6,229	0.11%
2020/06/11	2	30.15	4	30.60	30.05	-2	6,262	-0.03%
2020/06/10	0	0.00	2	30.65	30.70	-2	6,292	-0.03%
2020/06/09	15	30.82	0	0.00	30.65	15	6,386	0.23%
2020/06/08	17	30.97	19	31.37	30.95	-2	6,409	-0.03%
2020/06/05	11	31.28	2	31.40	31.35	9	6,387	0.14%
2020/06/04	1	30.10	0	0.00	30.20	1	6,262	0.02%
2020/06/03	1	30.15	0	0.00	30.15	1	6,298	0.02%
2020/06/01	4	29.84	0	0.00	29.95	4	6,431	0.06%
2020/05/22	1	29.90	0	0.00	29.65	1	6,272	0.02%
2020/05/18	1	30.70	0	0.00	30.65	1	6,023	0.02%
2020/05/15	5	31.10	5	31.15	30.70	0	5,998	0.00%
2020/05/14	1	31.50	1	31.90	31.35	0	5,926	0.00%
2020/05/12	0	0.00	2	32.60	32.80	-2	5,851	-0.03%
2020/05/11	0	0.00	1	32.20	32.25	-1	5,803	-0.02%
2020/05/08	15	31.97	8	32.00	31.90	7	5,762	0.12%
2020/05/07	12	32.36	0	0.00	32.45	12	5,676	0.21%
2020/04/30	6	33.70	7	33.91	33.70	-1	5,580	-0.02%
2020/04/29	10	34.20	14	34.50	34.20	-4	5,545	-0.07%
2020/04/28	7	33.97	72	33.34	34.10	-65	5,516	-1.18%
2020/04/27	64	32.12	14	32.06	32.30	50	5,336	0.94%
2020/04/24	23	32.09	0	0.00	31.85	23	5,273	0.44%
2020/04/23	3	32.32	0	0.00	32.15	3	5,168	0.06%
2020/04/22	2	34.95	0	0.00	34.95	2	4,997	0.04%
2020/04/21	0	0.00	3	35.55	35.00	-3	4,864	-0.06%
2020/04/20	1	35.25	1	35.25	35.35	0	4,729	0.00%
2020/04/17	9	35.04	8	35.80	34.95	1	4,768	0.02%
2020/04/16	0	0.00	2	35.45	35.20	-2	4,690	-0.04%
2020/04/15	1	34.20	1	34.35	34.45	0	4,536	0.00%
2020/04/14	1	33.60	1	33.80	33.90	0	4,471	0.00%
2020/04/13	1	33.25	2	33.35	33.30	-1	4,367	-0.02%
2020/04/10	2	32.40	3	32.63	32.80	-1	4,260	-0.02%
2020/04/09	3	32.20	0	0.00	32.15	3	4,234	0.07%
2020/04/08	1	31.80	0	0.00	32.00	1	4,155	0.02%
2020/04/07	0	0.00	4	30.98	31.20	-4	4,046	-0.10%
2020/04/06	0	0.00	2	30.50	30.55	-2	3,975	-0.05%
2020/03/31	0	0.00	21	30.21	30.30	-21	3,885	-0.54%
2020/03/26	35	29.40	1	29.50	29.60	34	3,764	0.90%
2020/03/20	0	0.00	1	28.40	28.40	-1	3,721	-0.03%
2020/03/19	3	28.22	0	0.00	26.70	3	3,643	0.08%
2020/03/18	3	29.63	1	29.50	29.50	2	3,535	0.06%
2020/03/17	3	30.20	1	30.70	30.10	2	3,469	0.06%
2020/03/13	1	30.45	1	30.70	31.45	0	3,305	0.00%
2020/03/12	0	0.00	70	31.67	31.60	-70	3,172	-2.21%
2020/03/11	20	32.23	7	32.10	32.10	13	3,074	0.42%
2020/03/06	64	32.55	9	32.78	32.65	55	2,859	1.92%
2020/02/24	0	0.00	6	31.65	31.85	-6	2,488	-0.24%
2020/02/14	0	0.00	1	32.00	32.05	-1	2,553	-0.04%
2020/02/11	0	0.00	2	31.00	31.05	-2	2,449	-0.08%
2020/02/05	2	31.75	2	31.70	31.80	0	2,342	0.00%
2020/02/03	1	31.80	0	0.00	32.05	1	2,265	0.04%
2020/01/31	2	31.93	0	0.00	32.70	2	2,152	0.09%
2020/01/30	2	30.30	0	0.00	30.65	2	2,032	0.10%
2020/01/20	8	32.40	0	0.00	32.30	8	1,955	0.41%
2020/01/17	12	32.30	12	32.50	32.30	0	1,916	0.00%
2020/01/15	0	0.00	2	32.00	31.80	-2	1,854	-0.11%
2020/01/13	1	32.75	0	0.00	32.05	1	1,766	0.06%
2020/01/09	0	0.00	1	31.60	31.15	-1	1,515	-0.07%
2020/01/08	0	0.00	2	31.25	31.15	-2	1,452	-0.14%
2020/01/03	0	0.00	1	30.85	30.55	-1	1,354	-0.07%
2020/01/02	1	30.40	0	0.00	30.40	1	1,331	0.08%
2019/12/31	0	0.00	2	30.20	30.15	-2	1,338	-0.15%
2019/12/26	0	0.00	1	30.05	30.10	-1	1,525	-0.07%
2019/12/20	0	0.00	2	30.20	30.25	-2	1,521	-0.13%
2019/12/19	2	30.10	0	0.00	30.10	2	1,518	0.13%
2019/12/18	14	30.30	14	30.00	30.30	0	1,499	0.00%
2019/12/17	2	29.48	0	0.00	29.80	2	1,421	0.14%
2019/12/09	1	29.35	0	0.00	29.30	1	1,469	0.07%
2019/11/29	0	0.00	1	29.65	29.65	-1	1,476	-0.07%
2019/11/27	3	30.00	0	0.00	30.05	3	1,486	0.20%
2019/11/26	1	29.95	0	0.00	30.15	1	1,480	0.07%
2019/11/25	1	30.00	0	0.00	30.00	1	1,463	0.07%
2019/11/19	0	0.00	3	30.05	30.05	-3	1,484	-0.20%
2019/11/15	7	29.79	0	0.00	29.80	7	1,518	0.46%
2019/11/14	18	29.96	28	30.16	29.80	-10	1,508	-0.66%
2019/11/12	0	0.00	1	29.05	29.05	-1	1,432	-0.07%
2019/11/08	0	0.00	2	29.13	29.05	-2	1,482	-0.13%
2019/10/22	0	0.00	2	29.50	29.55	-2	1,697	-0.12%
2019/10/21	0	0.00	1	29.50	29.45	-1	1,741	-0.06%
2019/10/18	0	0.00	1	29.10	29.60	-1	1,885	-0.05%
2019/10/14	0	0.00	3	29.02	29.05	-3	2,257	-0.13%
2019/10/07	2	30.30	6	30.32	30.40	-4	2,407	-0.17%
2019/10/04	5	30.65	5	30.55	30.60	0	2,442	0.00%
2019/10/03	6	29.93	0	0.00	30.15	6	2,407	0.25%
2019/10/02	0	0.00	1	29.75	29.80	-1	2,413	-0.04%
2019/09/20	0	0.00	1	29.40	29.25	-1	2,500	-0.04%
2019/09/11	7	29.32	0	0.00	29.15	7	2,509	0.28%
2019/09/06	5	28.82	0	0.00	28.80	5	2,473	0.20%
2019/09/05	0	0.00	1	28.85	28.75	-1	2,489	-0.04%
2019/08/26	0	0.00	1	28.40	28.35	-1	2,655	-0.04%
2019/08/16	0	0.00	2	28.55	28.55	-2	2,650	-0.08%
2019/08/15	2	28.25	0	0.00	28.25	2	2,618	0.08%
2019/08/12	0	0.00	2	27.75	27.70	-2	2,534	-0.08%
2019/08/08	2	27.95	1	27.95	27.85	1	2,533	0.04%
2019/08/06	0	0.00	9	26.50	27.10	-9	2,544	-0.35%
2019/08/05	1	27.50	0	0.00	27.45	1	2,559	0.04%
2019/08/02	1	27.85	3	27.82	27.85	-2	2,586	-0.08%
2019/08/01	0	0.00	1	28.15	28.20	-1	2,587	-0.04%
2019/07/31	1	27.75	2	28.10	28.20	-1	2,588	-0.04%
2019/07/30	1	27.70	0	0.00	27.70	1	2,575	0.04%
2019/07/29	4	28.18	0	0.00	28.10	4	2,569	0.16%
2019/07/26	0	0.00	2	28.33	28.40	-2	2,555	-0.08%
2019/07/25	0	0.00	4	27.65	28.15	-4	2,537	-0.16%
2019/07/24	3	27.93	0	0.00	27.85	3	2,508	0.12%
2019/07/23	2	28.78	0	0.00	28.35	2	2,458	0.08%
2019/07/22	2	28.88	0	0.00	28.70	2	2,423	0.08%
2019/07/19	0	0.00	6	31.90	31.90	-6	2,284	-0.26%
2019/07/15	0	0.00	35	32.90	32.80	-35	1,896	-1.85%
2019/07/12	6	33.10	3	32.95	33.00	3	1,835	0.16%
2019/07/11	12	32.88	5	32.93	32.90	7	1,780	0.39%
2019/07/10	5	32.45	0	0.00	32.55	5	1,741	0.29%
2019/07/08	0	0.00	3	31.85	31.85	-3	1,686	-0.18%
2019/07/05	1	32.35	0	0.00	32.35	1	1,841	0.05%
2019/07/03	3	32.02	0	0.00	32.05	3	1,917	0.16%
2019/07/01	3	31.75	0	0.00	31.80	3	1,903	0.16%
2019/06/27	0	0.00	60	31.55	31.55	-60	1,892	-3.17%
2019/06/25	2	31.48	0	0.00	31.40	2	1,910	0.10%
2019/06/13	10	31.15	0	0.00	31.20	10	2,120	0.47%
2019/06/10	4	29.84	4	30.16	30.20	0	2,288	0.00%
2019/05/31	5	31.55	0	0.00	31.55	5	2,379	0.21%
2019/05/23	1	29.95	0	0.00	30.00	1	2,368	0.04%
2019/05/21	1	29.90	0	0.00	30.30	1	2,368	0.04%
2019/05/17	1	29.85	0	0.00	29.85	1	2,372	0.04%
2019/05/15	0	0.00	1	30.00	30.10	-1	2,392	-0.04%
2019/05/09	0	0.00	2	30.78	30.70	-2	2,404	-0.08%
2019/05/06	10	30.65	0	0.00	30.65	10	2,409	0.41%
2019/05/03	0	0.00	3	31.05	31.00	-3	2,396	-0.13%
2019/04/30	20	30.84	0	0.00	30.80	20	2,392	0.84%
2019/04/29	20	30.85	0	0.00	30.80	20	2,402	0.83%
2019/04/22	0	0.00	2	31.35	31.40	-2	2,405	-0.08%
2019/04/15	1	31.50	0	0.00	31.35	1	2,359	0.04%
2019/04/12	1	31.65	0	0.00	31.60	1	2,334	0.04%
2019/04/11	9	32.07	3	32.13	32.00	6	2,301	0.26%
2019/04/10	21	31.60	0	0.00	31.70	21	2,097	1.00%
2019/04/09	1	31.35	0	0.00	31.50	1	1,993	0.05%
2019/04/03	1	31.30	0	0.00	31.45	1	1,959	0.05%
2019/03/29	1	31.25	0	0.00	31.40	1	1,894	0.05%
2019/03/28	1	31.25	0	0.00	31.30	1	1,873	0.05%
2019/03/27	0	0.00	1	31.40	31.30	-1	1,866	-0.05%
2019/03/25	1	30.80	0	0.00	30.80	1	1,823	0.05%
2019/03/22	1	30.70	7	30.70	30.65	-6	1,773	-0.34%
2019/03/15	0	0.00	5	30.15	30.25	-5	1,583	-0.32%
2019/03/14	0	0.00	1	29.75	29.60	-1	1,507	-0.07%
2019/03/13	7	29.66	0	0.00	29.50	7	1,496	0.47%
2019/03/11	1	28.85	4	28.80	29.00	-3	1,363	-0.22%
2019/03/04	0	0.00	1	30.10	30.20	-1	1,315	-0.08%
2019/02/27	0	0.00	2	29.85	30.00	-2	1,303	-0.15%
2019/02/26	5	29.99	0	0.00	29.90	5	1,293	0.39%
2019/02/25	2	30.20	3	30.13	30.20	-1	1,276	-0.08%
2019/02/22	3	29.63	0	0.00	29.75	3	1,244	0.24%
2019/02/13	0	0.00	1	29.65	29.70	-1	1,297	-0.08%
2019/02/11	1	29.70	0	0.00	29.90	1	1,305	0.08%
2019/01/21	1	28.95	0	0.00	28.85	1	1,459	0.07%
2019/01/17	0	0.00	1	28.50	28.75	-1	1,504	-0.07%
2019/01/08	1	27.80	0	0.00	27.60	1	1,594	0.06%
2018/12/28	0	0.00	1	27.10	27.05	-1	1,713	-0.06%
2018/12/26	1	27.25	0	0.00	27.10	1	1,763	0.06%
2018/12/03	1	30.30	0	0.00	30.30	1	2,006	0.05%
2018/11/28	1	29.65	0	0.00	29.65	1	2,011	0.05%
2018/11/16	1	29.25	0	0.00	29.30	1	2,127	0.05%
2018/11/13	0	29.50	0	0.00	29.15	0	2,243	0.00%
2018/11/02	0	0.00	2	28.25	28.25	-2	2,863	-0.07%
2018/10/31	0	0.00	4	25.90	26.00	-4	3,260	-0.12%
2018/10/30	1	25.05	0	0.00	25.20	1	3,339	0.03%
2018/10/29	1	25.25	0	0.00	25.20	1	3,446	0.03%
2018/10/25	1	25.40	0	0.00	25.45	1	3,563	0.03%
2018/10/24	2	26.68	2	26.78	26.40	0	3,555	0.00%
2018/10/18	1	28.15	0	0.00	28.30	1	3,578	0.03%
2018/10/11	0	0.00	24	27.70	27.20	-24	4,065	-0.59%
2018/10/09	5	29.54	0	0.00	29.55	5	4,426	0.11%
2018/08/29	1	31.40	0	0.00	31.40	1	6,362	0.02%
2018/08/28	1	31.25	0	0.00	31.30	1	6,421	0.02%
2018/08/23	1	30.45	0	0.00	30.50	1	6,458	0.02%
2018/08/17	0	0.00	15	30.95	30.85	-15	6,561	-0.23%
2018/08/15	0	0.00	1	32.00	31.75	-1	6,574	-0.02%
2018/08/14	1	31.90	0	0.00	31.95	1	6,711	0.01%
2018/08/13	0	0.00	1	32.10	31.85	-1	6,799	-0.01%
2018/08/10	1	32.70	0	0.00	32.85	1	6,732	0.01%
2018/08/09	1	32.40	1	32.50	32.25	0	6,717	0.00%
2018/08/08	1	34.95	0	0.00	34.95	1	6,375	0.02%
2018/08/07	0	0.00	1	34.95	35.25	-1	6,099	-0.02%
2018/08/06	3	35.23	0	0.00	35.25	3	6,028	0.05%
2018/08/03	1	35.10	0	0.00	35.15	1	6,005	0.02%
2018/08/01	5	35.00	0	0.00	35.05	5	6,234	0.08%
2018/07/25	2	34.48	0	0.00	34.70	2	6,156	0.03%
2018/07/19	1	34.75	0	0.00	35.20	1	5,960	0.02%
2018/07/18	3	36.02	5	35.42	35.50	-2	5,928	-0.03%
2018/07/17	2	37.68	1	37.65	36.60	1	5,762	0.02%
2018/07/16	10	36.19	3	35.22	36.60	7	5,339	0.13%
2018/07/05	7	34.97	8	34.46	34.10	-1	4,768	-0.02%
2018/07/02	0	0.00	1	34.20	34.20	-1	4,765	-0.02%
2018/06/21	0	0.00	15	34.60	34.50	-15	5,102	-0.29%
2018/06/15	1	35.15	1	34.80	34.45	0	5,246	0.00%
2018/06/12	0	0.00	10	33.95	34.05	-10	5,732	-0.17%
2018/06/08	0	0.00	4	33.60	33.55	-4	5,924	-0.07%
2018/06/07	2	34.08	2	33.95	33.60	0	6,123	0.00%
2018/05/30	0	0.00	3	33.00	33.05	-3	6,207	-0.05%
2018/05/29	0	0.00	6	32.80	32.75	-6	6,144	-0.10%
2018/05/25	1	33.35	6	33.34	33.30	-5	6,073	-0.08%
2018/05/24	2	33.55	2	33.53	33.50	0	6,061	0.00%
2018/05/23	1	33.85	1	33.90	33.90	0	6,042	0.00%
2018/05/22	7	34.44	5	34.10	34.30	2	6,002	0.03%
2018/05/21	7	34.10	9	33.45	34.15	-2	5,877	-0.03%
2018/05/15	5	32.99	9	33.06	33.00	-4	5,915	-0.07%
2018/05/14	3	33.43	2	33.50	33.50	1	5,932	0.02%
2018/05/11	3	33.83	7	33.84	33.70	-4	5,881	-0.07%
2018/05/10	16	33.83	3	33.20	33.55	13	5,847	0.22%
2018/05/09	4	32.85	0	0.00	33.00	4	5,625	0.07%
2018/05/07	1	32.15	0	0.00	32.00	1	5,402	0.02%
2018/05/04	1	32.05	0	0.00	32.00	1	5,384	0.02%
2018/05/03	3	31.85	0	0.00	31.95	3	5,365	0.06%
2018/05/02	3	32.05	0	0.00	31.85	3	5,367	0.06%
2018/04/25	1	30.95	0	0.00	31.35	1	5,306	0.02%
2018/04/24	1	31.35	0	0.00	31.40	1	5,305	0.02%
2018/04/17	3	31.80	0	0.00	31.85	3	5,269	0.06%
2018/04/13	1	31.85	0	0.00	31.95	1	5,233	0.02%
2018/04/11	1	32.55	0	0.00	32.55	1	5,339	0.02%
2018/04/10	5	32.68	2	32.55	32.40	3	5,303	0.06%
2018/04/09	10	32.20	1	32.15	32.15	9	5,142	0.18%
2018/04/02	2	32.05	0	0.00	32.00	2	5,080	0.04%
2018/03/31	1	31.95	0	0.00	31.95	1	5,059	0.02%
2018/03/30	5	32.13	0	0.00	31.90	5	5,051	0.10%
2018/03/28	3	31.83	0	0.00	31.75	3	5,058	0.06%
2018/03/27	5	31.75	0	0.00	31.65	5	5,066	0.10%
2018/03/23	1	31.65	1	31.35	31.75	0	5,348	0.00%
2018/03/21	0	0.00	5	31.95	31.80	-5	5,155	-0.10%
2018/03/20	0	31.80	1	31.10	31.80	-1	5,128	-0.02%
2018/03/19	6	31.78	5	31.73	31.45	1	5,051	0.02%
2018/03/16	1	30.95	5	31.10	31.30	-4	4,629	-0.09%
2018/03/15	5	30.40	23	30.67	30.70	-18	4,303	-0.42%
2018/03/14	1	30.65	1	30.20	30.30	0	4,206	0.00%
2018/03/13	24	30.31	1	30.15	30.35	23	4,003	0.57%
2018/03/12	2	29.43	0	0.00	29.35	2	3,788	0.05%
2018/03/07	0	0.00	3	29.30	28.75	-3	3,778	-0.08%
2018/03/01	1	27.95	0	0.00	28.00	1	3,908	0.03%
2018/02/12	0	0.00	2	25.70	25.90	-2	4,359	-0.05%
2018/02/07	2	26.20	0	0.00	26.15	2	4,319	0.05%
2018/02/02	1	29.15	1	29.15	29.10	0	4,275	0.00%
2018/02/01	0	0.00	2	28.80	29.00	-2	4,318	-0.05%
2018/01/31	2	28.30	0	0.00	28.40	2	4,483	0.04%
2018/01/12	0	0.00	1	28.50	28.55	-1	6,392	-0.02%
2018/01/11	0	0.00	2	28.10	28.20	-2	6,747	-0.03%
2018/01/10	0	0.00	2	28.05	28.15	-2	7,126	-0.03%
2018/01/05	0	0.00	1	30.00	30.05	-1	7,849	-0.01%