至上 (8112)-凱基-東門券商分點個股進出

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
85.1
漲跌
▲3.0
漲幅
+3.65%
成交量
11,410張
產業
上市電子通路類股
857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－凱基-東門券商分點個股進出

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

凱基-東門券商分點個股進出
凱基-東門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
2024/04/24	0	0.00	4	84.80	85.10	-4	11,984	-0.03%
2024/04/23	1	82.20	0	0.00	82.10	1	12,113	0.01%
2024/04/22	1	80.90	0	0.00	80.80	1	12,137	0.01%
2024/04/19	1	81.70	1	80.90	81.90	0	12,135	0.00%
2024/04/18	0	0.00	1	83.30	83.20	-1	11,973	-0.01%
2024/04/17	12	84.33	10	83.80	84.00	2	11,941	0.02%
2024/04/16	0	0.00	2	83.35	82.90	-2	11,834	-0.02%
2024/04/15	3	83.80	4.3	84.81	85.90	-1.3	11,654	-0.01%
2024/04/12	6	87.29	5.5	86.92	86.60	0.5	11,465	0.00%
2024/04/11	4.1	83.95	9.3	84.20	85.20	-5.3	11,171	-0.05%
2024/04/10	0.1	83.10	2	82.95	82.10	-1.9	10,944	-0.02%
2024/04/09	8.1	83.04	8	81.28	83.50	0.1	10,705	0.00%
2024/04/08	11	77.79	6	77.75	78.50	5	10,139	0.05%
2024/04/03	1.1	74.70	0	0.00	74.80	1.1	9,939	0.01%
2024/04/02	1	74.80	0	0.00	74.80	1	9,974	0.01%
2024/03/27	1	73.60	1	74.20	74.00	0	10,307	0.00%
2024/03/25	2	75.40	2	75.90	75.40	0	10,358	0.00%
2024/03/22	21	76.44	18	74.97	75.60	3	10,620	0.03%
2024/03/21	2	76.10	17.9	76.12	77.00	-15.9	10,519	-0.15%
2024/03/20	11.8	71.24	5	71.30	71.70	6.8	10,233	0.07%
2024/03/19	3	73.07	6	73.03	72.10	-3	10,525	-0.03%
2024/03/18	1	69.20	4	69.60	70.10	-3	10,986	-0.03%
2024/03/15	2	67.30	0	0.00	68.10	2	11,822	0.02%
2024/03/13	2	68.65	1	68.60	68.40	1	13,150	0.01%
2024/03/12	13	70.25	16.1	70.61	69.60	-3.1	12,989	-0.02%
2024/03/11	0	0.00	3.1	68.35	68.60	-3.1	12,537	-0.02%
2024/03/08	5	67.80	7	68.93	66.80	-2	12,335	-0.02%
2024/03/07	4	67.53	5	69.24	67.50	-1	12,051	-0.01%
2024/03/06	0	0.00	3	66.17	66.90	-3	11,467	-0.03%
2024/03/05	1	64.90	4	65.20	64.40	-3	11,470	-0.03%
2024/02/27	0	0.00	4	62.00	61.70	-4	11,206	-0.04%
2024/02/26	1	61.90	1	62.20	62.30	0	11,166	0.00%
2024/02/23	2	63.30	1	63.50	63.10	1	11,113	0.01%
2024/02/22	1.2	63.16	2	63.05	63.20	-0.8	11,086	-0.01%
2024/02/21	0	0.00	0.6	63.20	63.20	-0.6	11,063	-0.01%
2024/02/20	17	65.44	16	63.79	63.60	1	11,038	0.01%
2024/02/19	5.3	64.75	12	63.86	64.80	-6.7	10,812	-0.06%
2024/02/16	1	62.00	5	62.68	62.70	-4	10,652	-0.04%
2024/02/15	11.3	61.70	0	0.00	61.90	11.3	10,601	0.11%
2024/02/05	1	60.90	3	61.10	60.90	-2	10,572	-0.02%
2024/02/02	1	60.70	0	0.00	60.80	1	10,572	0.01%
2024/02/01	0	0.00	2	61.10	61.10	-2	10,591	-0.02%
2024/01/31	0.1	60.40	0	0.00	60.20	0.1	10,583	0.00%
2024/01/30	2	60.10	1	61.10	60.10	1	10,621	0.01%
2024/01/26	1	60.00	0	0.00	60.30	1	10,621	0.01%
2024/01/25	4	60.65	2	60.20	60.20	2	10,653	0.02%
2024/01/24	1	61.70	0	0.00	61.30	1	10,710	0.01%
2024/01/23	2.1	61.95	0	0.00	61.70	2.1	10,759	0.02%
2024/01/22	1	62.20	1	62.60	62.50	0	10,750	0.00%
2024/01/19	2	60.80	6	60.67	60.90	-4	10,686	-0.04%
2024/01/18	7	61.86	1	61.60	60.70	6	10,683	0.06%
2024/01/17	4	64.00	5	64.18	63.90	-1	10,517	-0.01%
2024/01/16	1	62.90	5	63.40	63.70	-4	10,256	-0.04%
2024/01/15	4	63.05	2	62.80	63.00	2	10,200	0.02%
2024/01/12	0	0.00	7	61.59	61.50	-7	10,128	-0.07%
2024/01/11	3	60.87	0	0.00	61.30	3	10,142	0.03%
2024/01/10	10	60.85	0	0.00	61.10	10	10,148	0.10%
2024/01/09	3	60.83	1	61.30	61.30	2	10,148	0.02%
2024/01/05	5	61.48	3	61.60	61.00	2	10,189	0.02%
2024/01/04	1	61.00	1	61.00	61.30	0	10,082	0.00%
2024/01/03	2	60.90	1	61.20	60.80	1	10,060	0.01%
2024/01/02	29	60.93	5	60.94	61.10	24	10,074	0.24%
2023/12/29	3	60.33	2	60.10	60.50	1	10,050	0.01%
2023/12/28	9	59.60	9	59.47	59.70	0	10,007	0.00%
2023/12/27	15.1	60.12	11	60.23	60.30	4.1	10,084	0.04%
2023/12/26	8	59.05	6	59.40	59.70	2	9,984	0.02%
2023/12/25	19	59.12	22	58.60	59.00	-3	9,956	-0.03%
2023/12/22	7	59.74	2	60.55	59.90	5	9,845	0.05%
2023/12/21	4	59.73	0	0.00	60.00	4	9,801	0.04%
2023/12/20	4	60.80	1	61.00	60.80	3	9,808	0.03%
2023/12/19	6	61.47	1	61.00	61.30	5	9,707	0.05%
2023/12/18	2	65.00	1	68.30	65.10	1	9,440	0.01%
2023/12/15	4	68.65	21	69.72	68.00	-17	9,308	-0.18%
2023/12/14	10	71.53	9	70.50	71.10	1	9,309	0.01%
2023/12/13	5	71.62	14	71.83	71.50	-9	8,959	-0.10%
2023/12/12	19	69.53	14.3	69.12	68.90	4.7	8,387	0.06%
2023/12/11	15	65.65	28.1	67.21	68.30	-13.1	7,654	-0.17%
2023/12/08	8	59.65	10.1	60.63	62.10	-2.1	6,960	-0.03%
2023/12/07	0	0.00	2	56.55	56.50	-2	6,457	-0.03%
2023/12/06	0	0.00	1	56.20	55.80	-1	6,522	-0.02%
2023/12/05	0	0.00	0.3	54.70	55.90	-0.3	6,865	0.00%
2023/12/04	1	55.90	23	56.40	55.90	-22	7,563	-0.29%
2023/12/01	1	55.10	4	56.00	55.90	-3	8,376	-0.04%
2023/11/30	25	56.97	2	56.60	55.90	23	8,432	0.27%
2023/11/29	2	55.80	5.1	55.06	55.70	-3.1	8,175	-0.04%
2023/11/20	2	54.00	0	0.00	54.40	2	8,278	0.02%
2023/11/17	3	53.47	3	53.30	53.40	0	8,290	0.00%
2023/11/15	0.2	54.00	0	0.00	53.30	0.2	8,305	0.00%
2023/11/13	1	53.10	0	0.00	53.20	1	8,409	0.01%
2023/11/10	1	53.50	0	0.00	53.60	1	8,459	0.01%
2023/11/08	1	55.10	0	0.00	54.90	1	8,686	0.01%
2023/11/07	0	54.30	0	0.00	54.30	0	9,019	0.00%
2023/11/03	0	0.00	1	55.50	55.40	-1	9,327	-0.01%
2023/11/01	0	0.00	4.2	56.51	56.20	-4.2	9,300	-0.05%
2023/10/31	0	0.00	4.1	55.67	55.60	-4.1	9,213	-0.04%
2023/10/30	1	55.00	4.1	54.66	55.40	-3.1	9,174	-0.03%
2023/10/25	3	55.30	0.2	54.80	54.90	2.8	9,232	0.03%
2023/10/24	1	55.10	1	55.20	55.30	0	9,315	0.00%
2023/10/23	8	54.64	8	54.70	54.90	0	9,409	0.00%
2023/10/20	1	53.70	1	54.30	54.20	0	9,481	0.00%
2023/10/19	11	53.90	22	53.95	54.60	-11	9,479	-0.12%
2023/10/18	11	53.10	1	52.90	52.80	10	9,452	0.11%
2023/10/16	0	0.00	1	53.40	53.40	-1	9,528	-0.01%
2023/10/13	2	55.00	2	54.20	54.30	0	9,581	0.00%
2023/10/11	0	0.00	1	56.30	55.40	-1	9,790	-0.01%
2023/10/06	0	0.00	3	55.47	56.00	-3	9,756	-0.03%
2023/10/05	3	56.43	1.1	55.94	55.90	2	9,667	0.02%
2023/10/04	0	0.00	2	56.00	56.40	-2	9,596	-0.02%
2023/10/03	1	55.90	7.1	56.38	56.10	-6.1	9,560	-0.06%
2023/10/02	2	55.50	0	0.00	55.30	2	9,442	0.02%
2023/09/28	0	0.00	11	54.93	55.10	-11	9,527	-0.12%
2023/09/27	2	54.90	5	54.30	55.00	-3	9,598	-0.03%
2023/09/26	3	55.07	1	54.60	54.60	2	9,605	0.02%
2023/09/25	1.2	54.98	3.1	55.17	55.30	-1.9	9,481	-0.02%
2023/09/22	7	53.29	0.1	53.60	54.40	7	9,348	0.07%
2023/09/21	7	53.94	2	54.25	53.80	5	9,299	0.05%
2023/09/20	4	54.68	65	54.67	54.10	-61	9,202	-0.66%
2023/09/19	1	55.70	28.1	55.98	54.80	-27.1	9,020	-0.30%
2023/09/18	3	54.83	3	54.37	54.40	0	8,707	0.00%
2023/09/15	10	54.20	1.1	54.49	54.10	8.9	8,549	0.10%
2023/09/14	18	53.93	21	53.63	53.20	-3	8,319	-0.04%
2023/09/13	3	52.77	3	52.53	52.70	0	8,029	0.00%
2023/09/12	10.2	51.31	0	0.00	51.80	10.2	7,828	0.13%
2023/09/11	12.1	51.26	0.3	50.60	50.60	11.7	7,656	0.15%
2023/09/08	14	51.21	14	51.67	51.10	0	7,604	0.00%
2023/09/07	6.4	51.39	4.5	51.93	50.40	1.9	7,266	0.03%
2023/09/06	41	51.79	21.7	53.56	55.20	19.3	6,606	0.29%
2023/09/05	0	0.00	3.1	49.82	50.20	-3.1	5,774	-0.05%
2023/09/01	0.1	48.40	0	0.00	48.20	0.1	5,771	0.00%
2023/08/29	1	49.30	0	0.00	49.20	1	5,728	0.02%
2023/08/28	1	50.00	0	0.00	49.25	1	5,701	0.02%
2023/08/25	5	50.20	0	0.00	49.85	5	5,664	0.09%
2023/08/24	1	49.50	1	49.75	49.10	0	5,566	0.00%
2023/08/22	2	50.00	1	49.90	49.55	1	5,441	0.02%
2023/08/21	3	49.87	0.1	49.40	49.90	3	5,409	0.05%
2023/08/18	0	0.00	0	50.20	49.65	0	5,364	0.00%
2023/08/17	3	50.40	8	50.00	50.40	-5	5,300	-0.09%
2023/08/16	0	0.00	1	49.40	48.95	-1	5,211	-0.02%
2023/08/15	2	48.98	0	0.00	49.25	2	5,131	0.04%
2023/08/14	1	50.20	3	50.77	49.95	-2	5,014	-0.04%
2023/08/11	2	50.38	6.1	51.27	51.20	-4.1	4,888	-0.08%
2023/08/10	7	50.31	12	50.43	49.35	-5	4,537	-0.11%
2023/08/09	0	0.00	0.1	49.10	49.20	-0.1	4,205	0.00%
2023/08/08	0	0.00	11	48.81	48.60	-11	4,182	-0.26%
2023/08/07	0	0.00	2	47.80	48.35	-2	4,176	-0.05%
2023/08/04	3.1	47.33	0	0.00	47.80	3.1	4,190	0.07%
2023/08/02	1	47.20	1	47.40	47.40	0	4,158	0.00%
2023/08/01	0	0.00	5	47.74	47.90	-5	4,129	-0.12%
2023/07/31	2	48.55	1	48.45	48.30	1	4,092	0.02%
2023/07/28	2	48.88	0.1	48.95	49.05	1.9	4,033	0.05%
2023/07/27	2	49.03	0.5	49.41	49.30	1.5	3,992	0.04%
2023/07/26	0	0.00	12.4	49.44	49.85	-12.4	3,900	-0.32%
2023/07/25	1	49.20	2	48.85	49.05	-1	3,774	-0.03%
2023/07/24	1	48.30	0	0.00	48.55	1	3,672	0.03%
2023/07/21	0	0.00	1	48.35	48.40	-1	3,631	-0.03%
2023/07/20	0	0.00	2	48.30	48.30	-2	3,602	-0.06%
2023/07/19	3	48.70	0	0.00	47.95	3	3,545	0.08%
2023/07/18	1.1	47.63	6	47.68	47.95	-4.9	3,462	-0.14%
2023/07/17	1.2	46.63	0	0.00	47.00	1.2	3,335	0.04%
2023/07/14	4	46.60	2	46.48	47.40	2	3,225	0.06%
2023/07/13	2	43.65	4	43.70	43.85	-2	3,018	-0.07%
2023/07/12	1.3	42.94	1	43.05	43.15	0.3	3,001	0.01%
2023/07/11	1.1	42.75	0	0.00	43.10	1.1	2,999	0.04%
2023/07/10	2.2	42.27	1	42.15	42.20	1.2	2,993	0.04%
2023/07/07	2.4	43.24	0	0.00	43.40	2.4	2,960	0.08%
2023/07/06	1.1	44.23	17.3	44.66	44.20	-16.1	2,919	-0.55%
2023/07/05	14.5	48.37	2	48.90	48.35	12.5	2,745	0.46%
2023/07/04	3	48.82	0	0.00	48.80	3	2,626	0.11%
2023/07/03	1	48.90	5	48.85	48.85	-4	2,570	-0.16%
2023/06/30	0	0.00	2	48.40	48.40	-2	2,544	-0.08%
2023/06/29	3	48.97	1	48.65	48.75	2	2,508	0.08%
2023/06/28	0.1	48.70	1	48.75	48.80	-0.9	2,460	-0.04%
2023/06/27	4	48.29	0	0.00	48.20	4	2,449	0.16%
2023/06/26	4	48.94	0	0.00	48.90	4	2,440	0.16%
2023/06/20	3	48.67	6	48.68	48.25	-3	2,405	-0.13%
2023/06/19	2	48.88	0	0.00	48.85	2	2,418	0.08%
2023/06/16	5.9	49.25	5	49.18	48.90	0.9	2,470	0.04%
2023/06/15	1	50.00	2	50.10	49.95	-1	2,456	-0.04%
2023/06/14	0	0.00	1	50.30	50.40	-1	2,548	-0.04%
2023/06/13	3	50.10	0	0.00	49.60	3	2,519	0.12%
2023/06/12	0	0.00	3.1	49.55	49.90	-3.1	2,567	-0.12%
2023/06/09	1	48.95	0	0.00	49.45	1	2,587	0.04%
2023/06/08	0	0.00	3	49.35	49.50	-3	2,633	-0.11%
2023/06/07	3	48.45	0.1	48.95	49.15	2.9	2,732	0.11%
2023/06/06	1	47.90	3	47.75	48.15	-2	2,785	-0.07%
2023/06/02	0	0.00	1	47.25	47.70	-1	2,794	-0.04%
2023/06/01	0	0.00	0.5	46.55	46.75	-0.5	2,843	-0.02%
2023/05/30	1	46.20	0	0.00	46.05	1	3,223	0.03%
2023/05/25	2	45.65	0	0.00	45.65	2	3,232	0.06%
2023/05/19	1	45.55	0.3	45.55	45.60	0.7	3,216	0.02%
2023/05/18	0	0.00	2	45.25	45.45	-2	3,196	-0.06%
2023/05/09	0.1	44.40	0	0.00	44.30	0.1	3,029	0.00%
2023/05/08	0	0.00	10	44.50	44.55	-10	3,019	-0.33%
2023/05/04	1.2	44.44	0	0.00	44.55	1.2	3,021	0.04%
2023/05/02	0	0.00	1	43.60	43.50	-1	2,998	-0.03%
2023/04/28	0.1	43.55	0	0.00	43.40	0.1	2,987	0.00%
2023/04/26	0	0.00	1	43.20	43.45	-1	2,963	-0.03%
2023/04/25	0	0.00	1	43.45	43.05	-1	2,946	-0.03%
2023/04/21	2	44.25	1	43.65	43.45	1	2,916	0.03%
2023/04/20	1	44.30	5	44.31	44.25	-4	2,889	-0.14%
2023/04/13	1	44.25	0	0.00	44.20	1	2,864	0.03%
2023/04/12	4	44.55	0	0.00	44.60	4	2,835	0.14%
2023/04/11	1.1	44.65	0	0.00	44.80	1.1	2,800	0.04%
2023/04/10	0	0.00	1	44.80	44.65	-1	2,780	-0.04%
2023/04/07	2	45.00	0	0.00	45.10	2	2,753	0.07%
2023/04/06	1.3	44.61	2	44.60	45.00	-0.7	2,714	-0.03%
2023/03/30	0	0.00	5	44.00	43.90	-5	2,617	-0.19%
2023/03/27	0	0.00	1	43.90	43.95	-1	2,572	-0.04%
2023/03/24	1	43.80	0	0.00	43.75	1	2,562	0.04%
2023/03/22	0	0.00	4	44.10	43.80	-4	2,522	-0.16%
2023/03/21	3	43.52	0	0.00	43.60	3	2,472	0.12%
2023/03/20	1.1	42.81	3	42.78	42.85	-2	2,388	-0.08%
2023/03/17	2	42.95	1	43.15	43.20	1	2,322	0.04%
2023/03/16	1	42.95	0	0.00	42.80	1	2,195	0.05%
2023/03/14	3	42.90	6	42.87	42.75	-3	2,080	-0.14%
2023/03/13	12.6	42.25	0	0.00	42.95	12.6	1,994	0.63%
2023/03/10	1	42.65	0	0.00	42.60	1	1,881	0.05%
2023/03/09	1	42.50	1.5	42.50	42.20	-0.5	1,739	-0.03%
2023/03/08	0	0.00	1	41.25	41.15	-1	1,593	-0.06%
2023/03/07	4	40.98	1	40.80	41.00	3	1,553	0.19%
2023/03/06	3.2	41.33	5	41.49	41.45	-1.8	1,494	-0.12%
2023/03/03	3	42.47	3	42.68	42.75	0	1,384	0.00%
2023/03/02	8	40.91	7.6	40.94	41.35	0.4	1,175	0.04%
2023/03/01	0.2	38.80	0	0.00	39.05	0.2	958	0.02%
2023/02/23	1	38.55	3	38.75	38.65	-2	920	-0.22%
2023/02/21	0	0.00	1	38.55	38.60	-1	907	-0.11%
2023/02/20	0.3	38.25	0	0.00	38.25	0.3	905	0.03%
2023/02/14	0	0.00	1	37.65	37.70	-1	938	-0.11%
2023/02/08	1	37.35	46	37.38	37.45	-45	968	-4.65%
2023/02/07	0	0.00	0.4	38.40	38.25	-0.4	921	-0.04%
2023/02/06	2	38.10	0	0.00	38.25	2	918	0.22%
2023/02/02	0	0.00	1	38.10	38.10	-1	907	-0.11%
2023/01/31	0	0.00	1	37.60	37.30	-1	885	-0.11%
2023/01/30	0	0.00	1	37.50	37.60	-1	869	-0.12%
2023/01/17	0	0.00	2	36.80	37.10	-2	856	-0.23%
2023/01/09	1.1	37.02	0	0.00	37.15	1.1	874	0.13%
2023/01/05	0.1	37.15	0	0.00	36.85	0.1	894	0.01%
2022/12/26	0.3	36.05	0	0.00	35.85	0.3	918	0.03%
2022/12/23	0	0.00	1	35.65	36.05	-1	952	-0.10%
2022/12/22	0.1	35.95	0	0.00	35.80	0.1	964	0.01%
2022/12/19	0	0.00	0.1	35.85	35.90	-0.1	1,039	-0.01%
2022/12/08	1.1	36.22	0	0.00	36.55	1.1	1,114	0.10%
2022/12/01	0	0.00	2	37.85	37.95	-2	1,167	-0.17%
2022/11/30	0.3	37.70	0	0.00	37.95	0.3	1,163	0.02%
2022/11/24	0.2	37.10	0	0.00	37.10	0.2	1,198	0.01%
2022/11/23	0	0.00	11	36.85	36.85	-11	1,197	-0.92%
2022/11/22	0	0.00	3	36.45	36.85	-3	1,214	-0.25%
2022/11/14	0.1	36.50	0	0.00	36.35	0.1	1,244	0.01%
2022/11/11	2	36.75	0	0.00	36.40	2	1,248	0.16%
2022/11/10	0	0.00	2	36.00	36.30	-2	1,244	-0.16%
2022/11/09	0	0.00	6	35.90	35.90	-6	1,248	-0.48%
2022/11/08	2	35.70	0	0.00	35.60	2	1,247	0.16%
2022/11/07	0	0.00	0.8	35.20	35.20	-0.8	1,263	-0.06%
2022/11/03	2	34.25	0	0.00	34.40	2	1,279	0.16%
2022/11/02	2	34.25	0	0.00	34.30	2	1,282	0.16%
2022/10/28	0	0.00	1	33.20	33.00	-1	1,323	-0.08%
2022/10/25	1	32.90	0	0.00	32.75	1	1,369	0.07%
2022/10/24	1.2	33.28	0	0.00	33.15	1.2	1,380	0.09%
2022/10/19	0.1	33.55	0	0.00	33.40	0.1	1,397	0.01%
2022/10/18	0.1	33.45	0	0.00	33.60	0.1	1,405	0.01%
2022/10/14	0	0.00	1	33.25	33.30	-1	1,460	-0.07%
2022/10/13	0.1	33.00	4	32.53	32.30	-3.9	1,493	-0.26%
2022/10/11	0.1	33.80	0	0.00	33.75	0.1	1,516	0.00%
2022/10/07	1.1	34.47	2	34.50	34.45	-0.9	1,556	-0.06%
2022/10/05	0	0.00	0	35.40	35.00	0	1,760	0.00%
2022/10/04	0	0.00	2	34.55	34.75	-2	1,820	-0.11%
2022/09/29	0	0.00	1	33.55	33.55	-1	1,939	-0.05%
2022/09/28	1	33.10	0	0.00	33.05	1	1,970	0.05%
2022/09/27	0.4	34.29	0	0.00	34.10	0.4	1,978	0.02%
2022/09/26	0.8	34.55	1	34.25	34.05	-0.2	1,989	-0.01%
2022/09/23	0.1	35.80	0	0.00	35.45	0.1	2,014	0.00%
2022/09/22	3	35.57	0	0.00	35.60	3	2,045	0.15%
2022/09/21	2	36.00	0	0.00	36.00	2	2,039	0.10%
2022/09/16	0.2	36.85	0	0.00	36.45	0.2	2,062	0.01%
2022/09/15	0.2	37.00	0	0.00	36.70	0.2	2,064	0.01%
2022/09/14	0.2	37.00	0	0.00	37.00	0.2	2,084	0.01%
2022/09/13	0.1	37.10	0	0.00	36.85	0.1	2,080	0.00%
2022/09/12	0	37.25	0	0.00	37.35	0	2,096	0.00%
2022/09/07	25	35.65	26	35.66	35.65	-1	2,111	-0.05%
2022/09/06	1	36.40	0	0.00	36.45	1	2,094	0.05%
2022/09/05	1.4	36.74	10	36.70	36.70	-8.6	2,096	-0.41%
2022/09/02	2	37.00	0	0.00	37.00	2	2,101	0.10%
2022/09/01	1.5	37.24	0	0.00	37.20	1.5	2,096	0.07%
2022/08/31	1	37.65	10	37.70	37.65	-9	2,086	-0.43%
2022/08/30	1	37.95	0	0.00	37.95	1	2,076	0.05%
2022/08/29	2	37.60	0	0.00	37.85	2	2,082	0.10%
2022/08/26	2	38.15	0	0.00	38.10	2	2,069	0.10%
2022/08/23	3	38.05	0	0.00	38.05	3	2,081	0.14%
2022/08/19	0	38.40	0	0.00	38.30	0	2,101	0.00%
2022/08/18	1	38.05	0	0.00	38.30	1	2,089	0.05%
2022/08/16	1	38.70	0	0.00	38.50	1	2,077	0.05%
2022/08/15	1.1	38.58	0	0.00	38.70	1.1	2,078	0.05%
2022/08/12	0	0.00	0.2	38.30	38.70	-0.2	2,076	-0.01%
2022/08/10	0	0.00	3	37.08	37.10	-3	2,062	-0.15%
2022/08/09	0	0.00	0.4	37.10	37.15	-0.4	2,086	-0.02%
2022/08/05	1	36.75	1	36.60	36.70	0	2,114	0.00%
2022/08/04	0.7	36.54	10	36.06	36.65	-9.3	2,127	-0.44%
2022/07/29	3	37.02	0	0.00	37.00	3	2,236	0.13%
2022/07/22	0	0.00	2	37.45	37.30	-2	2,262	-0.09%
2022/07/21	3	36.78	1	36.80	37.00	2	2,288	0.09%
2022/07/19	0	0.00	1	35.50	35.50	-1	2,309	-0.04%
2022/07/18	1.1	34.21	3	34.63	34.70	-1.9	2,316	-0.08%
2022/07/15	2.2	33.86	2	34.18	34.05	0.2	2,305	0.01%
2022/07/14	7	34.34	5	34.50	34.45	2	2,277	0.09%
2022/07/13	3	38.47	0	0.00	38.70	3	2,180	0.14%
2022/07/11	0.2	39.25	0	0.00	39.20	0.2	2,083	0.01%
2022/07/08	6	40.91	0	0.00	40.90	6	2,032	0.30%
2022/07/07	0	0.00	1	39.40	40.05	-1	2,004	-0.05%
2022/07/04	0	0.00	2	40.20	39.85	-2	2,061	-0.10%
2022/07/01	4	40.25	0	0.00	39.90	4	2,113	0.19%
2022/06/29	0.1	43.60	0	0.00	43.30	0.1	2,064	0.00%
2022/06/27	10	44.00	0	0.00	44.30	10	2,139	0.47%
2022/06/24	1	43.00	0	0.00	43.10	1	2,200	0.05%
2022/06/23	1	43.45	1	42.70	43.05	0	2,219	0.00%
2022/06/22	47.5	44.16	1	44.65	43.55	46.5	2,255	2.06%
2022/06/21	1	44.25	0	0.00	45.05	1	2,270	0.04%
2022/06/20	0.5	44.50	0	0.00	43.95	0.5	2,590	0.02%
2022/06/17	0.6	45.65	0	0.00	45.65	0.6	2,602	0.02%
2022/06/15	0.1	47.05	0	0.00	46.95	0.1	2,819	0.00%
2022/06/14	2.3	46.79	1	47.20	47.00	1.3	2,845	0.05%
2022/06/10	0	0.00	10	47.80	48.05	-10	2,937	-0.34%
2022/06/07	1	48.30	0	0.00	48.50	1	3,097	0.03%
2022/05/27	1	48.25	0	0.00	48.05	1	3,605	0.03%
2022/05/25	5	47.90	0	0.00	48.10	5	3,742	0.13%
2022/05/24	6	48.10	1	47.90	47.90	5	3,836	0.13%
2022/05/23	2.4	48.01	0	0.00	48.05	2.4	3,889	0.06%
2022/05/20	1.2	47.78	0	0.00	47.75	1.2	4,000	0.03%
2022/05/19	0.1	47.55	1	47.00	47.60	-0.9	4,122	-0.02%
2022/05/18	1	47.65	1	47.80	47.90	0	4,273	0.00%
2022/05/17	0	0.00	1	47.30	47.40	-1	5,272	-0.02%
2022/05/16	4	46.64	0	0.00	46.35	4	5,858	0.07%
2022/05/13	0	0.00	1	46.30	46.90	-1	5,964	-0.02%
2022/05/12	1	46.20	0	0.00	46.25	1	5,997	0.02%
2022/05/11	2	46.88	1	46.50	46.60	1	5,985	0.02%
2022/05/10	2	45.95	1	46.00	47.20	1	5,997	0.02%
2022/05/09	6	47.03	1	46.65	46.90	5	6,009	0.08%
2022/05/05	9	46.98	0.2	46.90	46.80	8.8	5,946	0.15%
2022/04/29	0.2	46.00	0	0.00	46.25	0.2	6,041	0.00%
2022/04/27	1.1	45.11	0	0.00	45.15	1.1	6,080	0.02%
2022/04/25	1	48.05	3	47.23	47.15	-2	6,076	-0.03%
2022/04/22	1	48.75	10	48.85	48.80	-9	6,049	-0.15%
2022/04/21	0	0.00	10	48.40	48.60	-10	6,054	-0.17%
2022/04/20	1	48.10	1	48.10	48.20	0	6,095	0.00%
2022/04/19	0.1	48.00	0	0.00	47.85	0.1	6,106	0.00%
2022/04/18	0.2	47.75	0	0.00	47.55	0.2	6,145	0.00%
2022/04/15	1	48.65	1	48.15	48.15	0	6,147	0.00%
2022/04/14	0.1	48.95	5	48.75	48.70	-4.9	6,173	-0.08%
2022/04/12	1.1	48.50	0	0.00	48.25	1.1	6,291	0.02%
2022/04/11	1.1	49.25	0	0.00	49.15	1.1	6,341	0.02%
2022/04/08	3	50.30	0	0.00	50.40	3	6,382	0.05%
2022/04/07	1	51.20	0	0.00	50.40	1	6,601	0.02%
2022/04/06	2	51.55	10	51.70	51.70	-8	6,758	-0.12%
2022/04/01	3	51.70	0	0.00	52.00	3	6,918	0.04%
2022/03/31	0.2	52.20	0	0.00	52.00	0.2	6,928	0.00%
2022/03/30	11	52.48	0	0.00	52.40	11	6,909	0.16%
2022/03/29	0.2	52.30	3	52.17	52.20	-2.8	6,968	-0.04%
2022/03/28	5	51.06	0	0.00	51.80	5	6,918	0.07%
2022/03/25	1	51.10	0	0.00	51.20	1	6,894	0.01%
2022/03/24	2	51.40	8	51.69	51.80	-6	6,856	-0.09%
2022/03/23	31.2	51.23	2	51.30	51.40	29.2	6,850	0.43%
2022/03/22	7	53.30	3	52.90	53.30	4	6,536	0.06%
2022/03/21	5	52.50	1	52.70	52.50	4	6,522	0.06%
2022/03/18	0.1	51.60	0	0.00	51.30	0.1	6,581	0.00%
2022/03/16	10	51.70	0	0.00	50.60	10	6,501	0.15%
2022/03/15	0	0.00	2	51.30	51.10	-2	6,611	-0.03%
2022/03/14	2	52.20	0	0.00	52.40	2	6,713	0.03%
2022/03/11	0	0.00	10	52.40	52.60	-10	6,925	-0.14%
2022/03/08	11	50.53	2	49.85	49.85	9	6,797	0.13%
2022/03/07	11	52.98	22	52.00	51.70	-11	6,688	-0.16%
2022/03/04	7	54.10	15	54.17	54.00	-8	6,622	-0.12%
2022/03/03	20	54.53	4.2	54.75	54.30	15.8	6,613	0.24%
2022/03/01	0	0.00	10	53.70	53.70	-10	6,501	-0.15%
2022/02/25	4	53.20	3	53.03	53.10	1	6,451	0.02%
2022/02/24	0.1	52.40	1	52.50	52.70	-0.9	6,381	-0.01%
2022/02/23	1	52.50	14	53.16	53.30	-13	6,349	-0.20%
2022/02/22	1.1	52.26	3	52.70	52.30	-1.9	6,318	-0.03%
2022/02/21	2.2	53.28	2	53.40	53.20	0.2	6,204	0.00%
2022/02/18	10	53.33	2.1	53.08	53.60	7.9	6,091	0.13%
2022/02/17	61.2	55.50	26	55.60	53.90	35.2	5,972	0.59%
2022/02/16	2	53.25	4.3	53.02	54.70	-2.3	4,980	-0.05%
2022/02/15	2	50.15	6	50.80	50.70	-4	4,395	-0.09%
2022/02/14	1.3	49.42	1	49.50	49.65	0.3	4,292	0.01%
2022/02/11	0	0.00	5	49.60	49.50	-5	4,274	-0.12%
2022/02/10	1	49.50	10	49.40	49.50	-9	4,270	-0.21%
2022/02/09	0	0.00	2	49.15	49.65	-2	4,255	-0.05%
2022/02/08	1	48.90	0	0.00	49.05	1	4,232	0.02%
2022/01/25	10	47.95	0	0.00	47.80	10	4,468	0.22%
2022/01/24	11	48.27	0	0.00	48.55	11	4,459	0.25%
2022/01/21	0	0.00	2	49.15	49.15	-2	4,479	-0.04%
2022/01/19	8	50.01	10	50.20	49.75	-2	4,434	-0.05%
2022/01/18	4	50.63	1	50.40	50.70	3	4,407	0.07%
2022/01/17	1	49.75	0	0.00	50.00	1	4,376	0.02%
2022/01/14	2	49.38	0	0.00	49.35	2	4,371	0.05%
2022/01/13	1	49.90	0	0.00	49.70	1	4,374	0.02%
2022/01/12	0	0.00	0.2	49.65	50.00	-0.2	4,334	0.00%
2022/01/11	1	49.45	2	49.70	49.50	-1	4,320	-0.02%
2022/01/10	5	49.27	0	0.00	49.50	5	4,283	0.12%
2022/01/07	10	49.05	7	49.34	49.20	3	4,263	0.07%
2022/01/06	0	0.00	2	49.98	49.75	-2	4,246	-0.05%
2022/01/05	4	49.91	10	50.10	49.75	-6	4,301	-0.14%
2022/01/04	1	50.80	5	50.70	50.90	-4	4,240	-0.09%
2022/01/03	1	50.20	3	50.53	51.00	-2	4,155	-0.05%
2021/12/30	2	49.98	4	50.00	50.50	-2	4,067	-0.05%
2021/12/29	1	49.65	0.1	49.75	49.70	0.9	3,845	0.02%
2021/12/28	3	48.33	13.2	48.78	48.90	-10.2	3,648	-0.28%
2021/12/27	0	0.00	2	47.65	47.70	-2	3,515	-0.06%
2021/12/23	26	47.40	0	0.00	47.15	26	3,542	0.73%
2021/12/22	23	47.84	0.2	47.80	47.90	22.8	3,491	0.65%
2021/12/21	2	47.20	0	0.00	47.60	2	3,473	0.06%
2021/12/20	8	47.55	2	47.70	47.50	6	3,481	0.17%
2021/12/17	1.6	47.54	17	47.57	47.70	-15.4	3,515	-0.44%
2021/12/15	0	0.00	6	47.03	47.10	-6	3,530	-0.17%
2021/12/14	0	0.00	1	47.30	46.90	-1	3,557	-0.03%
2021/12/13	5	47.75	3	47.92	47.95	2	3,473	0.06%
2021/12/10	4	47.15	1	47.00	47.20	3	3,442	0.09%
2021/12/09	12	47.90	2.1	47.61	47.65	9.9	3,461	0.29%
2021/12/08	1	47.50	2	47.03	47.00	-1	3,405	-0.03%
2021/12/07	9	46.76	12.1	46.82	46.80	-3.1	3,422	-0.09%
2021/12/06	0	0.00	2.3	44.95	44.90	-2.3	3,209	-0.07%
2021/12/03	1	44.65	0	0.00	44.65	1	3,197	0.03%
2021/12/01	0	0.00	1	44.65	44.95	-1	3,232	-0.03%
2021/11/30	0	0.00	4	44.88	45.00	-4	3,218	-0.12%
2021/11/29	1	43.10	0	0.00	43.90	1	3,149	0.03%
2021/11/23	2	44.35	0	0.00	44.15	2	3,137	0.06%
2021/11/22	6.1	44.69	1	44.60	44.60	5.1	3,145	0.16%
2021/11/19	4	44.16	0	0.00	44.00	4	3,103	0.13%
2021/11/18	2	44.35	0	0.00	44.35	2	3,088	0.06%
2021/11/16	1.1	44.25	0	0.00	44.20	1.1	3,110	0.04%
2021/11/15	3	44.62	0	0.00	44.60	3	3,107	0.10%
2021/11/12	5	44.45	0	0.00	44.45	5	3,129	0.16%
2021/11/11	1	44.25	0	0.00	44.20	1	3,130	0.03%
2021/11/10	0	0.00	1	44.10	44.20	-1	3,148	-0.03%
2021/11/08	1	43.45	0	0.00	43.30	1	3,309	0.03%
2021/11/05	2	43.00	1	43.10	43.40	1	3,389	0.03%
2021/11/04	10	43.45	0	0.00	43.10	10	3,437	0.29%
2021/11/03	0	0.00	1	44.95	45.10	-1	3,330	-0.03%
2021/11/02	0	0.00	1	44.65	43.80	-1	3,526	-0.03%
2021/11/01	3	44.67	0	0.00	44.60	3	3,687	0.08%
2021/10/29	0	0.00	5	44.33	44.85	-5	3,675	-0.14%
2021/10/28	0	0.00	1	44.15	44.00	-1	3,647	-0.03%
2021/10/26	1	43.75	1	43.70	43.50	0	3,735	0.00%
2021/10/25	0	0.00	1	43.25	43.25	-1	3,761	-0.03%
2021/10/22	0	0.00	1	42.60	42.55	-1	3,841	-0.03%
2021/10/21	1.1	42.46	0	0.00	41.80	1.1	3,912	0.03%
2021/10/19	1	42.55	0	0.00	42.45	1	4,109	0.02%
2021/10/18	0.2	42.10	1	41.95	42.00	-0.8	4,603	-0.02%
2021/10/15	0.1	42.30	5	42.10	42.10	-4.9	4,704	-0.10%
2021/10/14	1	41.45	0	0.00	41.80	1	4,822	0.02%
2021/10/13	3	42.02	33.4	42.21	41.75	-30.4	4,953	-0.61%
2021/10/12	1	42.60	2	42.65	43.00	-1	5,007	-0.02%
2021/10/08	2	43.25	0	0.00	43.15	2	5,008	0.04%
2021/10/07	1	43.35	0	0.00	43.45	1	5,056	0.02%
2021/10/06	8	43.35	1	43.60	43.10	7	5,192	0.13%
2021/10/05	1	41.50	0	0.00	42.60	1	5,324	0.02%
2021/10/04	4	42.56	0	0.00	42.15	4	5,385	0.07%
2021/10/01	4	43.14	0	0.00	43.00	4	5,441	0.07%
2021/09/30	1	44.10	0	0.00	44.30	1	5,575	0.02%
2021/09/29	2	44.30	0	0.00	44.25	2	5,850	0.03%
2021/09/28	1	44.75	1	44.95	44.95	0	6,001	0.00%
2021/09/27	0	44.85	0	0.00	44.85	0	6,003	0.00%
2021/09/24	4	45.61	0	0.00	45.20	4	6,013	0.07%
2021/09/23	0.2	45.48	0	0.00	45.60	0.2	5,989	0.00%
2021/09/17	2	45.58	1	45.25	45.95	1	5,996	0.02%
2021/09/16	0	0.00	1	45.20	45.30	-1	5,946	-0.02%
2021/09/15	1.3	45.10	14	45.41	45.05	-12.7	5,931	-0.21%
2021/09/14	1	45.95	1	46.00	45.80	0	5,898	0.00%
2021/09/13	0	0.00	1	45.55	45.50	-1	5,814	-0.02%
2021/09/10	0	0.00	8	45.24	45.25	-8	5,733	-0.14%
2021/09/09	0	0.00	1	44.00	44.10	-1	5,593	-0.02%
2021/09/08	0	0.00	1	43.35	43.10	-1	5,573	-0.02%
2021/09/06	2	43.03	0	0.00	42.70	2	5,591	0.04%
2021/09/02	0	0.00	5	43.70	43.15	-5	5,606	-0.09%
2021/08/31	0	0.00	4	43.80	43.85	-4	5,611	-0.07%
2021/08/27	5	43.70	9	44.00	43.80	-4	5,638	-0.07%
2021/08/26	1	43.45	5	43.43	43.90	-4	5,640	-0.07%
2021/08/25	1	43.40	0.1	43.30	43.35	0.9	5,656	0.02%
2021/08/23	1	42.80	0	0.00	43.00	1	5,691	0.02%
2021/08/20	1	42.35	0	0.00	42.35	1	5,707	0.02%
2021/08/19	3	42.72	0	0.00	42.30	3	5,732	0.05%
2021/08/18	1	43.10	2	42.45	43.45	-1	5,718	-0.02%
2021/08/17	1	42.50	1	43.05	42.10	0	5,718	0.00%
2021/08/16	4	42.34	1.2	42.12	42.50	2.8	5,723	0.05%
2021/08/13	4	43.39	0	0.00	43.15	4	5,725	0.07%
2021/08/12	4.2	43.46	3	43.65	43.95	1.2	5,711	0.02%
2021/08/11	2	41.75	0	0.00	41.85	2	5,663	0.04%
2021/08/10	15	42.63	2	42.95	42.55	13	5,794	0.22%
2021/08/09	7	43.77	6	43.83	43.50	1	5,853	0.02%
2021/08/06	18	44.63	1	44.10	44.30	17	5,893	0.29%
2021/08/05	11	46.11	13	45.93	46.50	-2	5,750	-0.03%
2021/08/04	1	44.15	0	44.15	44.20	1	5,714	0.02%
2021/08/03	7	44.04	0	0.00	44.05	7	5,800	0.12%
2021/08/02	5	43.91	4	44.15	44.15	1	5,832	0.02%
2021/07/30	1	44.30	0	0.00	44.30	1	5,866	0.02%
2021/07/29	2	44.63	5	44.80	44.75	-3	5,878	-0.05%
2021/07/28	5	43.94	16	44.78	45.05	-11	5,903	-0.19%
2021/07/27	6	45.40	8	45.63	45.30	-2	5,960	-0.03%
2021/07/26	2	45.45	2	45.40	45.80	0	5,963	0.00%
2021/07/23	16	44.21	2	45.00	44.65	14	5,942	0.24%
2021/07/22	7.2	45.46	13	46.50	44.80	-5.9	5,851	-0.10%
2021/07/21	16	45.50	5.1	45.59	45.05	10.9	5,432	0.20%
2021/07/20	4	45.71	2.1	46.06	45.50	1.9	5,456	0.03%
2021/07/19	35.4	45.91	39	45.89	46.45	-3.6	5,649	-0.06%
2021/07/16	42	45.26	55	45.11	45.25	-13	5,901	-0.22%
2021/07/15	15	44.25	2	44.10	44.40	13	5,921	0.22%
2021/07/14	4	44.10	0	0.00	44.20	4	6,041	0.07%
2021/07/13	56	44.76	105	44.41	44.30	-49	6,135	-0.80%	大賣/
2021/07/12	72.6	43.94	97	43.79	44.30	-24.4	6,160	-0.40%
2021/07/09	6.3	42.94	2	43.00	43.30	4.3	6,113	0.07%
2021/07/08	39	42.99	21	43.05	43.10	18	6,189	0.29%
2021/07/07	17	43.18	5	43.41	43.50	12	6,245	0.19%
2021/07/06	91	43.86	12	42.89	42.65	79	6,231	1.27%
2021/07/05	6	41.50	3.2	41.61	42.15	2.8	6,150	0.05%
2021/07/02	0.2	39.93	0	0.00	39.90	0.2	6,056	0.00%
2021/07/01	4.4	40.12	2	39.80	39.75	2.4	6,184	0.04%
2021/06/30	1	40.15	1	40.20	40.25	0	6,207	0.00%
2021/06/29	0	0.00	1	40.05	40.25	-1	6,215	-0.02%
2021/06/28	0.1	39.80	0	0.00	39.85	0.1	6,190	0.00%
2021/06/24	1	39.85	1	39.70	39.60	0	6,264	0.00%
2021/06/23	2	39.45	0	0.00	39.50	2	6,288	0.03%
2021/06/22	1	39.40	0.5	39.35	39.30	0.5	6,316	0.01%
2021/06/18	1	39.85	0	0.00	40.00	1	6,460	0.02%
2021/06/17	1	39.55	0	0.00	39.60	1	6,504	0.02%
2021/06/16	1	39.35	0	0.00	39.65	1	6,597	0.02%
2021/06/15	2	39.75	1	39.85	39.70	1	6,621	0.02%
2021/06/11	2	39.75	0	0.00	39.80	2	6,684	0.03%
2021/06/10	0.1	39.65	0	0.00	39.65	0.1	6,899	0.00%
2021/06/09	1	39.65	0	0.00	39.50	1	7,084	0.01%
2021/06/08	4	40.05	0	0.00	39.95	4	7,157	0.06%
2021/06/07	0	0.00	2	39.88	40.00	-2	7,242	-0.03%
2021/06/02	2	39.93	0	0.00	39.95	2	7,399	0.03%
2021/06/01	0	0.00	2.4	40.21	40.25	-2.4	7,379	-0.03%
2021/05/28	0	0.00	1	39.75	39.75	-1	7,404	-0.01%
2021/05/26	1	39.05	0	0.00	39.15	1	7,474	0.01%
2021/05/25	4.1	38.98	0	0.00	39.00	4.1	7,507	0.05%
2021/05/24	2.5	38.29	3	38.38	38.40	-0.5	7,519	-0.01%
2021/05/21	0	0.00	1.1	38.38	38.40	-1.1	7,538	-0.01%
2021/05/20	2	38.15	0	0.00	37.80	2	7,617	0.03%
2021/05/19	0	0.00	3	37.97	38.10	-3	7,637	-0.04%
2021/05/18	6.5	36.30	2	37.33	37.30	4.5	7,613	0.06%
2021/05/17	4	36.54	1	36.95	35.85	3	7,463	0.04%
2021/05/14	2	38.43	2	38.40	38.65	0	7,371	0.00%
2021/05/13	1	37.09	2	37.90	37.80	-1	7,343	-0.01%
2021/05/12	2.2	38.00	5.2	38.28	37.80	-3	7,256	-0.04%
2021/05/11	0.4	40.64	0	0.00	40.45	0.4	7,117	0.01%
2021/05/07	1	42.70	5	42.43	42.50	-4	7,085	-0.06%
2021/05/04	3	40.03	20	41.37	40.90	-17	7,295	-0.23%
2021/05/03	4	41.81	12	41.93	41.80	-8	7,214	-0.11%
2021/04/29	2	41.85	0	0.00	42.00	2	7,174	0.03%
2021/04/28	1	42.45	0	0.00	42.70	1	7,152	0.01%
2021/04/26	0	0.00	3	42.65	43.25	-3	7,365	-0.04%
2021/04/23	8	41.59	2	41.85	41.10	6	7,273	0.08%
2021/04/22	6	44.27	0	0.00	43.00	6	6,989	0.09%
2021/04/21	5	48.56	0	0.00	48.50	5	6,614	0.08%
2021/04/20	7	48.88	2	48.58	48.80	5	6,487	0.08%
2021/04/19	1	48.80	2	48.63	48.75	-1	6,432	-0.02%
2021/04/16	0	47.60	6	47.55	47.85	-6	6,365	-0.09%
2021/04/14	2	46.15	2	46.05	45.70	0	6,174	0.00%
2021/04/13	1	46.40	1	46.10	45.85	0	6,082	0.00%
2021/04/12	0	0.00	10	46.60	46.75	-10	5,951	-0.17%
2021/04/09	12	46.29	3	46.08	46.35	9	5,797	0.16%
2021/04/01	1	42.75	0	0.00	42.85	1	5,386	0.02%
2021/03/31	0	0.00	2	42.78	42.80	-2	5,362	-0.04%
2021/03/30	0	0.00	6	42.76	42.85	-6	5,364	-0.11%
2021/03/29	0	0.00	4	42.70	42.70	-4	5,359	-0.07%
2021/03/26	0	0.00	22	42.20	42.25	-22	5,357	-0.41%
2021/03/25	1	41.85	0	0.00	41.90	1	5,375	0.02%
2021/03/24	2	41.90	0	0.00	41.85	2	5,406	0.04%
2021/03/22	0	0.00	5	42.50	42.65	-5	5,350	-0.09%
2021/03/19	5	42.91	5	43.10	42.80	0	5,381	0.00%
2021/03/18	0	0.00	1	42.65	42.65	-1	5,313	-0.02%
2021/03/17	3	42.70	3	42.55	42.60	0	5,379	0.00%
2021/03/16	5	42.87	4	42.56	42.65	1	5,455	0.02%
2021/03/15	9	42.20	4.1	41.69	42.45	5	5,319	0.09%
2021/03/12	2	40.48	3	40.03	40.50	-1	5,182	-0.02%
2021/03/11	2	39.60	2	39.40	39.65	0	5,186	0.00%
2021/03/10	2	39.15	1	39.20	39.25	1	5,238	0.02%
2021/03/09	5	38.80	1.1	38.98	39.20	3.9	5,255	0.07%
2021/03/08	15	38.70	0	0.00	38.40	15	5,232	0.29%
2021/03/05	0	0.00	1	38.50	38.40	-1	5,256	-0.02%
2021/03/03	1	38.05	0	0.00	38.75	1	5,361	0.02%
2021/03/02	0	0.00	2	39.20	39.00	-2	5,472	-0.04%
2021/02/25	0	0.00	3	38.15	38.25	-3	5,432	-0.06%
2021/02/24	3	38.10	0	0.00	38.05	3	5,425	0.06%
2021/02/23	1	38.40	1	38.15	38.40	0	5,377	0.00%
2021/02/22	1	38.40	2	38.48	38.50	-1	5,335	-0.02%
2021/02/19	2	37.20	0	0.00	37.45	2	5,240	0.04%
2021/02/05	2	36.30	8	35.95	35.95	-6	5,154	-0.12%
2021/02/04	0	0.00	5	35.90	36.00	-5	5,172	-0.10%
2021/02/03	0	0.00	3	34.75	34.90	-3	5,093	-0.06%
2021/02/02	6.2	34.89	0	0.00	35.00	6.2	5,080	0.12%
2021/02/01	1	34.50	0	0.00	34.60	1	5,063	0.02%
2021/01/28	2	35.80	5	35.85	35.80	-3	4,927	-0.06%
2021/01/27	2	37.03	10	36.85	36.85	-8	4,836	-0.17%
2021/01/26	13	37.15	5	36.65	36.70	8	4,746	0.17%
2021/01/25	0	0.00	10.1	35.80	36.00	-10.1	4,509	-0.22%
2021/01/21	1	35.20	0	0.00	35.20	1	4,457	0.02%
2021/01/20	14	36.39	3	36.25	35.50	11	4,432	0.25%
2021/01/19	7	35.86	17	35.63	35.95	-10	4,299	-0.23%
2021/01/18	0	0.00	6	35.00	34.95	-6	4,172	-0.14%
2021/01/15	2	35.20	0	0.00	35.00	2	4,121	0.05%
2021/01/14	0	0.00	2	35.20	35.20	-2	4,110	-0.05%
2021/01/13	0.2	35.15	1	35.40	35.15	-0.8	4,080	-0.02%
2021/01/11	0	0.00	2	34.90	35.20	-2	3,938	-0.05%
2021/01/08	1	34.75	5	34.67	34.70	-4	3,852	-0.10%
2021/01/07	1	33.95	1	34.20	34.20	0	3,772	0.00%
2021/01/06	1	33.95	1	34.30	33.85	0	3,748	0.00%
2021/01/05	0	0.00	1	34.35	34.40	-1	3,683	-0.03%
2020/12/21	1	34.00	2	33.90	34.30	-1	3,468	-0.03%
2020/12/18	0	0.00	1	34.15	34.10	-1	3,419	-0.03%
2020/12/16	1	34.90	4	34.78	34.95	-3	3,325	-0.09%
2020/12/15	3	34.20	0	0.00	34.20	3	3,237	0.09%
2020/12/14	0	0.00	32	34.85	34.90	-32	3,128	-1.02%
2020/12/11	0	0.00	1	34.30	34.60	-1	3,089	-0.03%
2020/12/10	2	34.85	8	34.75	34.80	-6	2,972	-0.20%
2020/12/09	2	34.20	6.5	34.17	34.40	-4.5	2,798	-0.16%
2020/12/07	2.2	33.75	8	33.74	33.90	-5.8	2,640	-0.22%
2020/12/04	6	33.49	7	33.45	33.40	-1	2,541	-0.04%
2020/12/03	0	0.00	46	33.14	32.90	-46	2,397	-1.92%
2020/12/02	2	32.98	3	33.05	33.15	-1	2,326	-0.04%
2020/11/30	6	32.75	1	32.60	32.60	5	2,168	0.23%
2020/11/27	4	32.39	0	0.00	32.35	4	2,088	0.19%
2020/11/26	2	32.25	6	32.37	32.40	-4	2,030	-0.20%
2020/11/24	1	31.20	0	0.00	31.25	1	1,763	0.06%
2020/11/23	2	31.35	2	31.38	31.35	0	1,739	0.00%
2020/11/20	0	0.00	4	31.05	31.10	-4	1,689	-0.24%
2020/11/19	5	30.95	0	0.00	31.00	5	1,689	0.30%
2020/11/18	1	30.90	0	0.00	31.00	1	1,681	0.06%
2020/11/17	0	0.00	10	30.95	30.95	-10	1,668	-0.60%
2020/11/16	5	31.04	1	30.95	31.05	4	1,704	0.23%
2020/11/13	10	30.70	0	0.00	30.70	10	1,684	0.59%
2020/11/09	0	0.00	4	30.20	30.30	-4	1,626	-0.25%
2020/11/03	0	0.00	1	30.20	30.20	-1	1,706	-0.06%
2020/10/29	1	29.85	1	30.15	30.20	0	1,652	0.00%
2020/10/28	2	30.30	0	0.00	30.20	2	1,647	0.12%
2020/10/26	1	29.90	0	0.00	30.00	1	1,604	0.06%
2020/10/16	1	29.70	0	0.00	29.50	1	1,734	0.06%
2020/10/14	1	29.95	0	0.00	29.95	1	1,758	0.06%
2020/10/07	0	0.00	1	29.50	29.45	-1	1,801	-0.06%
2020/09/24	1	29.10	0	0.00	29.05	1	2,234	0.04%
2020/09/23	0	0.00	3	29.48	29.35	-3	2,242	-0.13%
2020/09/22	3	29.40	0	0.00	29.35	3	2,275	0.13%
2020/09/18	1	29.50	0	0.00	29.50	1	2,301	0.04%
2020/09/16	1	29.50	0	0.00	29.50	1	2,351	0.04%
2020/09/10	0	0.00	1	29.65	29.65	-1	2,676	-0.04%
2020/09/09	1	29.60	0	0.00	29.75	1	2,701	0.04%
2020/09/07	0	0.00	2	30.00	29.90	-2	2,783	-0.07%
2020/09/04	0	0.00	4	29.75	30.00	-4	2,820	-0.14%
2020/08/28	1	29.85	0	0.00	29.70	1	3,216	0.03%
2020/08/26	1	29.80	0	0.00	29.85	1	3,351	0.03%
2020/08/25	4	29.75	0	0.00	29.75	4	3,378	0.12%
2020/08/24	7	29.65	0	0.00	29.75	7	3,412	0.21%
2020/08/21	1	29.55	1	29.45	29.50	0	3,454	0.00%
2020/08/20	4	29.31	2	29.45	29.25	2	3,487	0.06%
2020/08/19	6	29.99	0	0.00	29.90	6	3,465	0.17%
2020/08/18	4	30.28	0	0.00	30.35	4	3,458	0.12%
2020/08/17	0	0.00	3	30.40	30.45	-3	3,600	-0.08%
2020/08/13	1	30.20	0	0.00	30.10	1	3,691	0.03%
2020/08/11	4	30.35	0	0.00	30.25	4	3,777	0.11%
2020/08/10	2	30.68	0	0.00	30.55	2	3,849	0.05%
2020/08/07	1	30.15	3	30.12	30.40	-2	3,907	-0.05%
2020/08/06	1	30.00	5	30.00	29.90	-4	3,916	-0.10%
2020/08/05	3	29.80	0	0.00	29.90	3	3,972	0.08%
2020/08/04	1	29.70	0	0.00	29.75	1	4,017	0.02%
2020/08/03	1	29.70	1	29.80	29.80	0	4,123	0.00%
2020/07/30	3	29.67	3	29.77	29.75	0	4,195	0.00%
2020/07/29	0	0.00	2	29.30	29.30	-2	4,239	-0.05%
2020/07/28	6	29.02	1	29.55	29.00	5	4,304	0.12%
2020/07/27	9	29.46	0	0.00	29.35	9	4,399	0.20%
2020/07/24	17	29.82	0	0.00	29.60	17	4,502	0.38%
2020/07/23	12	30.02	1	30.15	30.15	11	4,671	0.24%
2020/07/22	2	29.98	0	0.00	30.10	2	4,754	0.04%
2020/07/21	1	29.95	0	0.00	29.90	1	4,869	0.02%
2020/07/20	1	29.80	0	0.00	30.05	1	5,055	0.02%
2020/07/17	1	30.00	0	0.00	29.85	1	5,203	0.02%
2020/07/16	0	0.00	2	30.15	30.00	-2	5,373	-0.04%
2020/07/15	2	30.05	2	30.03	30.00	0	5,486	0.00%
2020/07/14	3	30.10	0	0.00	30.05	3	5,622	0.05%
2020/07/13	1	30.35	0	0.00	30.30	1	5,814	0.02%
2020/07/09	2	30.88	7	30.89	30.85	-5	6,006	-0.08%
2020/07/07	5	30.59	0	0.00	30.55	5	6,140	0.08%
2020/07/06	4	30.89	2	30.88	30.75	2	6,167	0.03%
2020/07/03	1	30.20	9	30.48	30.80	-8	6,181	-0.13%
2020/07/02	5	30.13	1	30.15	30.15	4	6,161	0.06%
2020/07/01	2	30.05	7	30.07	30.00	-5	6,180	-0.08%
2020/06/30	2	29.65	0	0.00	29.75	2	6,173	0.03%
2020/06/29	1	29.70	0	0.00	29.55	1	6,211	0.02%
2020/06/23	3	29.90	1	29.95	29.95	2	6,227	0.03%
2020/06/22	1	29.85	1	30.05	30.00	0	6,242	0.00%
2020/06/19	2	29.55	5	29.45	29.60	-3	6,262	-0.05%
2020/06/18	4	29.43	4	29.43	29.45	0	6,153	0.00%
2020/06/16	1	29.85	0	0.00	29.85	1	6,135	0.02%
2020/06/15	6	30.10	1	29.70	29.70	5	6,208	0.08%
2020/06/11	1	30.50	12	30.55	30.05	-11	6,262	-0.18%
2020/06/10	1	30.50	10	30.70	30.70	-9	6,292	-0.14%
2020/06/09	1	30.70	0	0.00	30.65	1	6,386	0.02%
2020/06/08	5.3	31.36	0	0.00	30.95	5.3	6,409	0.08%
2020/06/05	0	0.00	14	30.77	31.35	-14	6,387	-0.22%
2020/06/03	1	30.15	0	0.00	30.15	1	6,298	0.02%
2020/06/02	11	30.28	0	0.00	30.30	11	6,461	0.17%
2020/06/01	5	29.90	0	0.00	29.95	5	6,431	0.08%
2020/05/28	2	29.88	1	29.95	29.70	1	6,371	0.02%
2020/05/27	1	29.90	0	0.00	29.85	1	6,349	0.02%
2020/05/22	8	30.00	1	30.00	29.65	7	6,272	0.11%
2020/05/21	24	30.34	0	0.00	30.35	24	6,136	0.39%
2020/05/20	30	30.67	1	30.35	30.65	29	6,054	0.48%
2020/05/19	1	30.25	0	0.00	30.25	1	6,034	0.02%
2020/05/15	2	30.78	2	31.65	30.70	0	5,998	0.00%
2020/05/14	1	31.85	0	0.00	31.35	1	5,926	0.02%
2020/05/11	0	0.00	5	32.16	32.25	-5	5,803	-0.09%
2020/05/08	4	31.90	1	31.90	31.90	3	5,762	0.05%
2020/05/07	3	32.45	0	0.00	32.45	3	5,676	0.05%
2020/05/05	1	32.65	0	0.00	32.65	1	5,648	0.02%
2020/04/29	6	34.45	3	33.93	34.20	3	5,545	0.05%
2020/04/28	0	0.00	6	33.51	34.10	-6	5,516	-0.11%
2020/04/27	2	32.25	0	0.00	32.30	2	5,336	0.04%
2020/04/24	1	31.80	6	32.20	31.85	-5	5,273	-0.09%
2020/04/23	3	32.17	0	0.00	32.15	3	5,168	0.06%
2020/04/22	1	35.00	7	34.97	34.95	-6	4,997	-0.12%
2020/04/21	0	0.00	58	35.39	35.00	-58	4,864	-1.19%
2020/04/20	4	35.18	8	35.22	35.35	-4	4,729	-0.08%
2020/04/17	8	35.14	8	35.13	34.95	0	4,768	0.00%
2020/04/16	1	34.80	5	34.86	35.20	-4	4,690	-0.09%
2020/04/15	6	34.23	12	34.35	34.45	-6	4,536	-0.13%
2020/04/14	10	33.73	8	33.73	33.90	2	4,471	0.04%
2020/04/13	8	33.40	8	33.33	33.30	0	4,367	0.00%
2020/04/10	11	32.77	6	32.65	32.80	5	4,260	0.12%
2020/04/09	2	32.73	2	32.28	32.15	0	4,234	0.00%
2020/04/08	2	31.80	5	31.80	32.00	-3	4,155	-0.07%
2020/04/07	3	30.83	1	31.20	31.20	2	4,046	0.05%
2020/04/06	0	0.00	1	30.55	30.55	-1	3,975	-0.03%
2020/03/31	1	29.95	0	0.00	30.30	1	3,885	0.03%
2020/03/27	3	29.55	6	29.62	29.40	-3	3,813	-0.08%
2020/03/25	1	29.30	6	29.03	29.00	-5	3,727	-0.13%
2020/03/24	1	28.45	0	0.00	28.40	1	3,680	0.03%
2020/03/23	2	27.83	1	27.55	27.55	1	3,723	0.03%
2020/03/20	12	28.67	0	0.00	28.40	12	3,721	0.32%
2020/03/18	23	30.12	0	0.00	29.50	23	3,535	0.65%
2020/03/17	6	30.24	0	0.00	30.10	6	3,469	0.17%
2020/03/16	2	31.20	1	31.65	31.20	1	3,385	0.03%
2020/03/13	2	29.75	10	30.05	31.45	-8	3,305	-0.24%
2020/03/12	2	31.73	4	31.36	31.60	-2	3,172	-0.06%
2020/03/11	2	32.33	2	32.35	32.10	0	3,074	0.00%
2020/03/10	0	0.00	1	32.00	32.25	-1	3,001	-0.03%
2020/03/09	1	31.55	0	0.00	31.35	1	2,931	0.03%
2020/03/06	3	32.72	4	32.63	32.65	-1	2,859	-0.03%
2020/03/05	0	0.00	2	32.00	32.00	-2	2,628	-0.08%
2020/02/26	0	0.00	1	31.80	31.70	-1	2,521	-0.04%
2020/02/25	0	0.00	1	31.60	32.05	-1	2,509	-0.04%
2020/02/24	0	0.00	3	31.45	31.85	-3	2,488	-0.12%
2020/02/21	1	31.80	0	0.00	31.75	1	2,475	0.04%
2020/02/20	2	32.25	0	0.00	32.05	2	2,472	0.08%
2020/02/18	1	31.85	0	0.00	31.70	1	2,433	0.04%
2020/02/14	2	32.00	0	0.00	32.05	2	2,553	0.08%
2020/02/13	0	0.00	1	31.95	31.50	-1	2,495	-0.04%
2020/02/10	8	30.56	0	0.00	30.65	8	2,437	0.33%
2020/02/07	4	31.31	0	0.00	31.05	4	2,413	0.17%
2020/02/06	1	31.70	5	31.70	31.70	-4	2,371	-0.17%
2020/02/05	0	0.00	1	32.00	31.80	-1	2,342	-0.04%
2020/02/04	5	31.92	15	32.15	31.80	-10	2,303	-0.43%
2020/02/03	9	31.85	8	31.95	32.05	1	2,265	0.04%
2020/01/31	1	32.65	5	31.38	32.70	-4	2,152	-0.19%
2020/01/17	2	32.15	2	32.55	32.30	0	1,916	0.00%
2020/01/16	0	0.00	9	31.93	32.20	-9	1,892	-0.48%
2020/01/15	2	32.00	3	32.15	31.80	-1	1,854	-0.05%
2020/01/14	5	32.04	5	32.14	32.30	0	1,826	0.00%
2020/01/13	8	32.10	12	32.17	32.05	-4	1,766	-0.23%
2020/01/10	2	31.65	2	31.75	31.75	0	1,607	0.00%
2020/01/08	0	0.00	2	31.40	31.15	-2	1,452	-0.14%
2020/01/06	0	0.00	2	30.85	30.75	-2	1,373	-0.15%
2020/01/03	3	30.85	10	30.79	30.55	-7	1,354	-0.52%
2019/12/27	4	30.20	0	0.00	30.15	4	1,468	0.27%
2019/12/24	3	30.05	0	0.00	30.05	3	1,527	0.20%
2019/12/18	17	30.12	2	30.23	30.30	15	1,499	1.00%
2019/12/16	0	0.00	6	29.60	29.60	-6	1,382	-0.43%
2019/12/09	6	29.35	0	0.00	29.30	6	1,469	0.41%
2019/11/26	0	0.00	1	30.10	30.15	-1	1,480	-0.07%
2019/11/25	0	0.00	81	29.86	30.00	-81	1,463	-5.54%
2019/11/19	1	30.00	0	0.00	30.05	1	1,484	0.07%
2019/11/15	0	0.00	1	30.00	29.80	-1	1,518	-0.07%
2019/11/13	0	0.00	4	29.80	30.10	-4	1,460	-0.27%
2019/11/07	0	0.00	1	29.00	28.95	-1	1,483	-0.07%
2019/10/25	0	0.00	2	29.75	29.75	-2	1,584	-0.13%
2019/10/24	0	0.00	1	29.70	29.80	-1	1,607	-0.06%
2019/10/22	0	0.00	1	29.55	29.55	-1	1,697	-0.06%
2019/10/18	0	0.00	3	29.60	29.60	-3	1,885	-0.16%
2019/10/17	0	0.00	1	29.20	29.25	-1	2,011	-0.05%
2019/10/15	1	28.90	0	0.00	28.75	1	2,177	0.05%
2019/10/09	1	29.20	0	0.00	29.05	1	2,321	0.04%
2019/10/08	0	0.00	1	29.60	29.60	-1	2,375	-0.04%
2019/10/07	2	30.50	3	30.50	30.40	-1	2,407	-0.04%
2019/10/04	2	30.63	7	30.55	30.60	-5	2,442	-0.20%
2019/10/03	4	30.05	1	30.15	30.15	3	2,407	0.12%
2019/10/02	83	29.74	0	0.00	29.80	83	2,413	3.44%
2019/09/20	0	0.00	1	29.35	29.25	-1	2,500	-0.04%
2019/09/16	0	0.00	1	29.05	29.10	-1	2,502	-0.04%
2019/09/11	0	0.00	4	29.30	29.15	-4	2,509	-0.16%
2019/09/09	1	29.00	10	28.95	28.80	-9	2,469	-0.36%
2019/09/06	0	0.00	1	28.80	28.80	-1	2,473	-0.04%
2019/09/04	1	28.75	0	0.00	28.75	1	2,495	0.04%
2019/08/30	0	0.00	3	28.62	28.65	-3	2,608	-0.11%
2019/08/27	0	0.00	2	28.40	28.45	-2	2,623	-0.08%
2019/08/22	1	28.90	1	28.90	28.90	0	2,698	0.00%
2019/08/16	3	28.50	0	0.00	28.55	3	2,650	0.11%
2019/08/14	2	28.30	12	28.12	28.45	-10	2,579	-0.39%
2019/08/08	0	0.00	3	27.85	27.85	-3	2,533	-0.12%
2019/08/07	0	0.00	3	27.70	27.70	-3	2,537	-0.12%
2019/08/06	0	0.00	4	26.95	27.10	-4	2,544	-0.16%
2019/08/05	1	27.50	0	0.00	27.45	1	2,559	0.04%
2019/08/02	2	27.85	0	0.00	27.85	2	2,586	0.08%
2019/07/30	1	27.70	0	0.00	27.70	1	2,575	0.04%
2019/07/29	0	0.00	2	28.38	28.10	-2	2,569	-0.08%
2019/07/26	2	28.28	0	0.00	28.40	2	2,555	0.08%
2019/07/25	1	27.70	4	28.10	28.15	-3	2,537	-0.12%
2019/07/23	3	28.48	0	0.00	28.35	3	2,458	0.12%
2019/07/22	4	28.89	1	28.80	28.70	3	2,423	0.12%
2019/07/19	0	0.00	2	31.95	31.90	-2	2,284	-0.09%
2019/07/18	5	32.01	0	0.00	31.85	5	2,149	0.23%
2019/07/17	2	32.20	0	0.00	32.20	2	2,049	0.10%
2019/07/16	1	32.60	0	0.00	32.35	1	1,984	0.05%
2019/07/15	0	0.00	20	32.80	32.80	-20	1,896	-1.05%
2019/07/12	0	0.00	5	33.00	33.00	-5	1,835	-0.27%
2019/07/11	7	32.95	2	32.90	32.90	5	1,780	0.28%
2019/07/10	0	0.00	3	32.45	32.55	-3	1,741	-0.17%
2019/07/09	0	0.00	2	32.18	32.15	-2	1,710	-0.12%
2019/07/08	1	31.90	1	32.10	31.85	0	1,686	0.00%
2019/07/02	1	31.80	0	0.00	31.90	1	1,897	0.05%
2019/06/28	0	0.00	1	31.55	31.55	-1	1,874	-0.05%
2019/06/25	0	0.00	1	31.30	31.40	-1	1,910	-0.05%
2019/06/18	0	0.00	1	31.40	31.35	-1	2,010	-0.05%
2019/06/17	0	0.00	10	31.18	31.35	-10	2,048	-0.49%
2019/06/14	0	0.00	30	31.07	30.90	-30	2,063	-1.45%
2019/06/13	0	0.00	30	31.13	31.20	-30	2,120	-1.41%
2019/06/06	0	0.00	30	31.34	31.30	-30	2,289	-1.31%
2019/06/04	0	0.00	1	31.30	31.35	-1	2,361	-0.04%
2019/06/03	0	0.00	1	31.40	31.20	-1	2,374	-0.04%
2019/05/30	0	0.00	3	30.97	31.20	-3	2,360	-0.13%
2019/05/29	0	0.00	1	30.90	30.80	-1	2,366	-0.04%
2019/05/27	0	0.00	3	30.25	30.15	-3	2,334	-0.13%
2019/05/24	0	0.00	1	30.10	30.40	-1	2,369	-0.04%
2019/05/23	1	29.95	0	0.00	30.00	1	2,368	0.04%
2019/05/20	1	29.95	0	0.00	29.90	1	2,366	0.04%
2019/05/17	1	29.85	0	0.00	29.85	1	2,372	0.04%
2019/05/14	1	28.70	1	29.70	29.75	0	2,401	0.00%
2019/05/13	7	29.40	0	0.00	29.40	7	2,399	0.29%
2019/05/10	15	30.00	11	30.48	29.95	4	2,435	0.16%
2019/05/08	1	31.00	0	0.00	31.00	1	2,399	0.04%
2019/05/06	0	0.00	1	30.65	30.65	-1	2,409	-0.04%
2019/05/03	3	31.10	0	0.00	31.00	3	2,396	0.13%
2019/05/02	2	31.08	0	0.00	31.00	2	2,395	0.08%
2019/04/26	0	0.00	1	31.20	31.15	-1	2,396	-0.04%
2019/04/25	0	0.00	12	31.39	31.35	-12	2,401	-0.50%
2019/04/19	0	0.00	1	31.30	31.35	-1	2,411	-0.04%
2019/04/16	0	0.00	1	31.25	31.40	-1	2,395	-0.04%
2019/04/15	1	31.50	1	31.35	31.35	0	2,359	0.00%
2019/04/12	1	31.75	4	31.80	31.60	-3	2,334	-0.13%
2019/04/11	13	32.22	3	32.22	32.00	10	2,301	0.43%
2019/04/10	2	31.48	0	0.00	31.70	2	2,097	0.10%
2019/04/03	2	31.28	30	31.40	31.45	-28	1,959	-1.43%
2019/04/02	35	31.50	4	31.49	31.45	31	1,937	1.60%
2019/04/01	15	31.45	0	0.00	31.45	15	1,925	0.78%
2019/03/27	0	0.00	3	31.20	31.30	-3	1,866	-0.16%
2019/03/25	2	30.65	99	30.83	30.80	-97	1,823	-5.32%
2019/03/22	20	30.67	0	0.00	30.65	20	1,773	1.13%
2019/03/20	1	30.45	36	30.59	30.45	-35	1,717	-2.04%
2019/03/18	4	30.56	0	0.00	30.65	4	1,637	0.24%
2019/03/15	81	30.15	1	30.15	30.25	80	1,583	5.05%
2019/03/13	3	29.57	1	29.80	29.50	2	1,496	0.13%
2019/03/11	0	0.00	3	28.85	29.00	-3	1,363	-0.22%
2019/03/08	1	29.05	0	0.00	29.10	1	1,362	0.07%
2019/03/07	8	30.00	0	0.00	29.85	8	1,325	0.60%
2019/03/06	0	0.00	3	30.17	30.15	-3	1,313	-0.23%
2019/02/27	1	29.60	0	0.00	30.00	1	1,303	0.08%
2019/02/26	3	30.00	3	30.13	29.90	0	1,293	0.00%
2019/02/25	2	30.15	0	0.00	30.20	2	1,276	0.16%
2019/02/15	1	29.20	62	29.35	29.20	-61	1,255	-4.86%
2019/02/13	1	29.80	0	0.00	29.70	1	1,297	0.08%
2019/02/12	2	29.85	2	29.95	29.80	0	1,298	0.00%
2019/02/11	2	29.68	0	0.00	29.90	2	1,305	0.15%
2019/01/22	2	28.70	2	28.85	28.75	0	1,439	0.00%
2019/01/21	2	28.85	2	28.90	28.85	0	1,459	0.00%
2019/01/18	2	28.65	2	28.85	28.85	0	1,462	0.00%
2019/01/17	1	28.60	0	0.00	28.75	1	1,504	0.07%
2019/01/10	1	28.15	1	28.20	28.45	0	1,602	0.00%
2019/01/07	23	27.56	1	27.60	27.75	22	1,600	1.37%
2018/12/28	0	0.00	2	27.10	27.05	-2	1,713	-0.12%
2018/12/26	1	27.30	1	27.20	27.10	0	1,763	0.00%
2018/12/25	0	0.00	1	27.15	27.20	-1	1,772	-0.06%
2018/12/24	0	0.00	1	27.50	27.40	-1	1,775	-0.06%
2018/12/21	1	27.15	0	0.00	27.25	1	1,784	0.06%
2018/12/19	2	27.55	0	0.00	27.55	2	1,784	0.11%
2018/12/18	0	0.00	4	27.93	27.90	-4	1,778	-0.22%
2018/12/12	0	0.00	72	28.56	28.85	-72	1,835	-3.92%
2018/12/11	2	28.25	0	0.00	28.45	2	1,860	0.11%
2018/12/07	1	28.30	128	28.31	28.45	-127	1,897	-6.69%	大賣/鉅額交易
2018/12/03	2	30.40	2	30.25	30.30	0	2,006	0.00%
2018/11/20	1	29.05	1	29.30	29.05	0	2,094	0.00%
2018/11/19	1	29.30	0	0.00	29.40	1	2,109	0.05%
2018/11/15	2	29.20	2	29.50	29.20	0	2,169	0.00%
2018/11/13	0	0.00	3	28.50	29.15	-3	2,243	-0.13%
2018/11/06	3	28.33	0	0.00	28.00	3	2,426	0.12%
2018/11/05	3	28.30	4	28.53	28.80	-1	2,513	-0.04%
2018/11/02	1	28.00	3	28.03	28.25	-2	2,863	-0.07%
2018/10/31	1	25.75	1	26.00	26.00	0	3,260	0.00%
2018/10/30	1	25.00	0	0.00	25.20	1	3,339	0.03%
2018/10/26	0	0.00	2	25.70	25.70	-2	3,489	-0.06%
2018/10/25	1	25.35	0	0.00	25.45	1	3,563	0.03%
2018/10/24	4	26.76	0	0.00	26.40	4	3,555	0.11%
2018/10/22	0	0.00	2	28.13	28.20	-2	3,523	-0.06%
2018/10/18	0	0.00	2	28.20	28.30	-2	3,578	-0.06%
2018/10/15	0	0.00	1	28.00	28.20	-1	3,820	-0.03%
2018/10/12	0	0.00	1	27.55	28.20	-1	3,901	-0.03%
2018/10/11	2	27.20	0	0.00	27.20	2	4,065	0.05%
2018/10/09	0	0.00	8	29.49	29.55	-8	4,426	-0.18%
2018/10/08	1	29.70	5	29.65	29.65	-4	4,992	-0.08%
2018/10/05	0	0.00	4	29.30	29.40	-4	5,049	-0.08%
2018/10/02	0	0.00	1	30.20	30.10	-1	5,108	-0.02%
2018/09/26	0	0.00	1	30.05	30.05	-1	5,526	-0.02%
2018/09/21	2	30.00	0	0.00	30.15	2	5,600	0.04%
2018/09/20	0	0.00	2	30.00	30.10	-2	5,614	-0.04%
2018/09/13	1	29.05	0	0.00	29.20	1	5,676	0.02%
2018/09/07	0	0.00	2	29.85	29.80	-2	5,964	-0.03%
2018/09/04	0	0.00	1	31.10	31.20	-1	6,185	-0.02%
2018/08/29	1	31.50	1	31.40	31.40	0	6,362	0.00%
2018/08/24	3	30.15	0	0.00	30.10	3	6,430	0.05%
2018/08/23	6	30.50	0	0.00	30.50	6	6,458	0.09%
2018/08/20	1	30.20	1	30.05	30.05	0	6,568	0.00%
2018/08/17	47	31.00	10	31.00	30.85	37	6,561	0.56%
2018/08/13	5	31.90	3	31.85	31.85	2	6,799	0.03%
2018/08/10	1	32.75	3	32.72	32.85	-2	6,732	-0.03%
2018/08/08	1	35.05	1	34.95	34.95	0	6,375	0.00%
2018/08/07	0	0.00	1	35.30	35.25	-1	6,099	-0.02%
2018/08/06	1	35.30	0	0.00	35.25	1	6,028	0.02%
2018/08/03	4	35.14	1	35.10	35.15	3	6,005	0.05%
2018/08/02	1	34.75	0	0.00	34.75	1	6,118	0.02%
2018/08/01	1	35.10	1	35.00	35.05	0	6,234	0.00%
2018/07/30	3	34.23	1	34.20	34.45	2	6,196	0.03%
2018/07/26	2	34.75	0	0.00	34.65	2	6,149	0.03%
2018/07/24	0	0.00	1	34.55	34.55	-1	6,137	-0.02%
2018/07/23	2	34.40	2	34.18	34.15	0	6,120	0.00%
2018/07/20	8	35.04	0	0.00	34.70	8	6,010	0.13%
2018/07/19	14	35.02	0	0.00	35.20	14	5,960	0.23%
2018/07/18	4	36.15	13	35.98	35.50	-9	5,928	-0.15%
2018/07/17	63	36.82	22	37.24	36.60	41	5,762	0.71%
2018/07/16	110	36.48	66	36.11	36.60	44	5,339	0.82%	大買/
2018/07/13	0	0.00	8	34.65	34.55	-8	4,786	-0.17%
2018/07/12	0	0.00	1	34.35	34.45	-1	4,748	-0.02%
2018/07/06	11	34.30	5	33.80	34.20	6	4,826	0.12%
2018/07/05	10	34.88	83	34.95	34.10	-73	4,768	-1.53%
2018/06/29	1	33.95	52	33.98	34.25	-51	4,793	-1.06%
2018/06/28	1	33.80	0	0.00	33.80	1	4,792	0.02%
2018/06/26	0	0.00	2	33.75	33.90	-2	4,891	-0.04%
2018/06/22	0	0.00	4	34.55	34.40	-4	5,060	-0.08%
2018/06/21	1	34.60	1	34.60	34.50	0	5,102	0.00%
2018/06/20	0	0.00	1	34.30	34.30	-1	5,211	-0.02%
2018/06/19	1	34.00	0	0.00	33.95	1	5,243	0.02%
2018/06/15	0	0.00	80	35.16	34.45	-80	5,246	-1.52%
2018/06/14	0	0.00	3	34.35	34.55	-3	5,173	-0.06%
2018/06/13	10	34.40	4	34.44	34.45	6	5,513	0.11%
2018/06/12	2	33.95	11	33.77	34.05	-9	5,732	-0.16%
2018/06/11	0	0.00	11	33.55	33.45	-11	5,726	-0.19%
2018/06/08	3	33.57	20	33.54	33.55	-17	5,924	-0.29%
2018/06/07	0	0.00	1	33.85	33.60	-1	6,123	-0.02%
2018/06/06	2	33.45	5	33.45	33.40	-3	6,089	-0.05%
2018/06/04	2	33.20	0	0.00	33.30	2	6,065	0.03%
2018/06/01	2	33.10	1	33.10	33.15	1	6,206	0.02%
2018/05/31	5	33.25	0	0.00	33.25	5	6,201	0.08%
2018/05/30	13	33.03	0	0.00	33.05	13	6,207	0.21%
2018/05/29	20	32.85	1	32.80	32.75	19	6,144	0.31%
2018/05/28	1	33.10	29	33.10	33.15	-28	6,108	-0.46%
2018/05/25	2	33.38	2	33.30	33.30	0	6,073	0.00%
2018/05/24	1	33.65	0	0.00	33.50	1	6,061	0.02%
2018/05/23	2	34.08	2	33.90	33.90	0	6,042	0.00%
2018/05/22	0	0.00	2	34.40	34.30	-2	6,002	-0.03%
2018/05/21	0	0.00	2	34.08	34.15	-2	5,877	-0.03%
2018/05/18	0	0.00	25	33.42	33.40	-25	5,764	-0.43%
2018/05/17	66	33.83	15	33.60	33.70	51	5,793	0.88%
2018/05/16	1	33.25	2	33.00	33.05	-1	5,779	-0.02%
2018/05/14	38	33.22	1	33.50	33.50	37	5,932	0.62%
2018/05/11	10	33.90	11	33.62	33.70	-1	5,881	-0.02%
2018/05/10	3	33.60	9	33.76	33.55	-6	5,847	-0.10%
2018/05/09	110	32.89	1	32.95	33.00	109	5,625	1.94%	大買/鉅額交易
2018/05/08	1	32.35	0	0.00	32.15	1	5,456	0.02%
2018/05/07	2	32.05	0	0.00	32.00	2	5,402	0.04%
2018/05/04	1	31.90	0	0.00	32.00	1	5,384	0.02%
2018/05/03	0	0.00	1	31.95	31.95	-1	5,365	-0.02%
2018/05/02	1	31.85	2	32.10	31.85	-1	5,367	-0.02%
2018/04/26	2	31.30	0	0.00	30.95	2	5,311	0.04%
2018/04/25	3	31.13	0	0.00	31.35	3	5,306	0.06%
2018/04/24	4	31.44	1	30.60	31.40	3	5,305	0.06%
2018/04/23	1	31.75	0	0.00	32.00	1	5,305	0.02%
2018/04/19	0	0.00	4	31.80	31.75	-4	5,284	-0.08%
2018/04/18	3	31.72	0	0.00	31.70	3	5,286	0.06%
2018/04/17	2	31.85	0	0.00	31.85	2	5,269	0.04%
2018/04/16	2	31.50	0	0.00	31.55	2	5,253	0.04%
2018/04/13	3	32.30	0	0.00	31.95	3	5,233	0.06%
2018/04/12	2	32.60	2	32.65	32.65	0	5,350	0.00%
2018/04/10	7	32.70	1	32.80	32.40	6	5,303	0.11%
2018/04/09	11	32.11	1	32.15	32.15	10	5,142	0.19%
2018/04/03	33	32.06	12	32.06	32.05	21	5,113	0.41%
2018/04/02	2	32.05	2	32.10	32.00	0	5,080	0.00%
2018/03/31	4	31.93	12	31.98	31.95	-8	5,059	-0.16%
2018/03/30	8	31.90	14	32.14	31.90	-6	5,051	-0.12%
2018/03/29	10	31.95	24	31.91	31.85	-14	5,005	-0.28%
2018/03/28	15	31.82	11	31.77	31.75	4	5,058	0.08%
2018/03/27	17	31.77	16	31.78	31.65	1	5,066	0.02%
2018/03/26	11	32.03	11	31.72	31.70	0	5,282	0.00%
2018/03/23	5	31.60	2	31.00	31.75	3	5,348	0.06%
2018/03/22	2	31.70	2	32.00	31.30	0	5,213	0.00%
2018/03/21	5	31.95	4	31.95	31.80	1	5,155	0.02%
2018/03/20	2	31.40	17	31.61	31.80	-15	5,128	-0.29%
2018/03/19	6	31.66	1	31.70	31.45	5	5,051	0.10%
2018/03/16	0	0.00	2	31.15	31.30	-2	4,629	-0.04%
2018/03/15	3	30.70	4	30.80	30.70	-1	4,303	-0.02%
2018/03/14	1	30.50	0	0.00	30.30	1	4,206	0.02%
2018/03/13	22	30.21	1	30.25	30.35	21	4,003	0.52%
2018/03/09	0	0.00	3	29.20	29.25	-3	3,769	-0.08%
2018/03/05	0	0.00	3	28.25	28.30	-3	3,809	-0.08%
2018/03/01	1	27.70	0	0.00	28.00	1	3,908	0.03%
2018/02/27	1	27.70	0	0.00	27.70	1	3,971	0.03%
2018/02/26	0	0.00	3	27.80	27.85	-3	4,217	-0.07%
2018/02/23	0	0.00	1	27.35	27.40	-1	4,253	-0.02%
2018/02/09	3	25.30	0	0.00	25.05	3	4,411	0.07%
2018/02/08	1	25.85	0	0.00	25.60	1	4,376	0.02%
2018/02/07	6	26.63	0	0.00	26.15	6	4,319	0.14%
2018/02/06	6	27.58	0	0.00	27.45	6	4,217	0.14%
2018/02/05	3	28.15	0	0.00	28.80	3	4,236	0.07%
2018/02/02	0	0.00	2	29.10	29.10	-2	4,275	-0.05%
2018/01/26	0	0.00	38	28.69	28.70	-38	4,743	-0.80%
2018/01/25	4	28.75	0	0.00	28.75	4	4,845	0.08%
2018/01/19	0	0.00	11	28.99	28.95	-11	5,418	-0.20%
2018/01/18	2	28.90	5	29.00	29.05	-3	5,477	-0.05%
2018/01/17	0	0.00	2	29.10	28.90	-2	5,670	-0.04%
2018/01/16	0	0.00	5	28.50	28.55	-5	5,877	-0.09%
2018/01/10	10	28.15	0	0.00	28.15	10	7,126	0.14%
2018/01/09	0	0.00	9	28.35	28.40	-9	7,647	-0.12%
2018/01/08	4	28.14	1	28.05	28.05	3	7,961	0.04%
2018/01/05	0	0.00	4	30.11	30.05	-4	7,849	-0.05%
2018/01/04	1	30.10	0	0.00	30.10	1	8,020	0.01%
2018/01/03	10	30.16	0	0.00	30.15	10	8,070	0.12%