至上 (8112)-凱基-豐中券商分點個股進出

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
82.5
漲跌
▲1.4
漲幅
+1.73%
成交量
6,461張
產業
上市電子通路類股
864人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-豐中券商分點個股進出

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-豐中券商分點個股進出
凱基-豐中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
2024/05/28	3	82.47	13	82.42	82.50	-10	15,853	-0.06%
2024/05/27	3	81.07	0	0.00	81.10	3	15,896	0.02%
2024/05/24	7	81.13	0.2	81.20	81.00	6.8	15,855	0.04%
2024/05/23	2	81.10	3	81.73	81.10	-1	15,841	-0.01%
2024/05/22	2	83.85	4	83.73	83.40	-2	15,719	-0.01%
2024/05/20	1	85.20	146	85.45	85.20	-145	15,613	-0.93%	大賣/鉅額交易
2024/05/17	14	84.00	58	84.87	85.30	-44	15,743	-0.28%
2024/05/16	14	84.25	19	84.65	84.60	-5	15,791	-0.03%
2024/05/15	19	83.81	17	83.08	82.70	2	15,634	0.01%
2024/05/14	0	0.00	1	80.80	80.20	-1	15,390	-0.01%
2024/05/13	1	80.37	3	79.93	80.20	-2	15,213	-0.01%
2024/05/10	22.3	77.95	5	79.34	79.10	17.3	14,908	0.12%
2024/05/09	7	85.57	1.1	85.51	85.50	5.9	14,073	0.04%
2024/05/08	13	92.78	12	93.58	95.00	1	13,683	0.01%
2024/05/07	3	95.37	1	96.20	96.60	2	13,434	0.01%
2024/05/06	17	96.93	77	98.94	95.90	-60	13,192	-0.45%
2024/05/03	41	96.32	34	94.18	93.90	7	12,777	0.05%
2024/05/02	20	91.01	33	93.10	93.40	-13	12,360	-0.11%
2024/04/30	8	88.54	12.1	88.44	88.20	-4.1	12,058	-0.03%
2024/04/29	25	86.59	31	87.86	87.80	-6	11,962	-0.05%
2024/04/26	0.1	84.80	0	0.00	85.10	0.1	11,860	0.00%
2024/04/25	1	84.20	0	0.00	84.00	1	11,859	0.01%
2024/04/24	21	84.64	20	84.89	85.10	1	11,984	0.01%
2024/04/19	7	80.14	1.8	80.77	81.90	5.3	12,135	0.04%
2024/04/18	8	83.71	1.3	84.04	83.20	6.8	11,973	0.06%
2024/04/17	2	84.35	3	83.73	84.00	-1	11,941	-0.01%
2024/04/16	2	83.25	4	83.95	82.90	-2	11,834	-0.02%
2024/04/15	22	84.41	23.7	85.44	85.90	-1.7	11,654	-0.01%
2024/04/12	63	85.10	14	87.52	86.60	49	11,465	0.43%
2024/04/11	30	84.51	27.3	84.45	85.20	2.7	11,171	0.02%
2024/04/10	2	82.55	2	83.60	82.10	0	10,944	0.00%
2024/04/09	253.1	81.05	64	83.30	83.50	189.1	10,705	1.77%	大買/鉅額交易
2024/04/08	3	77.40	25.2	77.85	78.50	-22.2	10,139	-0.22%
2024/04/03	4	74.55	6	74.52	74.80	-2	9,939	-0.02%
2024/04/02	3	74.90	5	74.64	74.80	-2	9,974	-0.02%
2024/04/01	4	72.98	3	73.40	73.60	1	10,070	0.01%
2024/03/29	23	73.05	0	0.00	72.80	23	10,095	0.23%
2024/03/28	0	0.00	2	75.10	74.00	-2	10,153	-0.02%
2024/03/27	8	73.28	0	0.00	74.00	8	10,307	0.08%
2024/03/26	4	74.38	3	74.03	73.70	1	10,381	0.01%
2024/03/25	2	74.50	2	76.00	75.40	0	10,358	0.00%
2024/03/22	4	74.95	3	76.03	75.60	1	10,620	0.01%
2024/03/21	38	75.48	71.3	75.56	77.00	-33.3	10,519	-0.32%
2024/03/20	0	0.00	170	71.31	71.70	-170	10,233	-1.66%	大賣/鉅額交易
2024/03/19	2	72.75	9	72.28	72.10	-7	10,525	-0.07%
2024/03/18	9	69.24	6	69.68	70.10	3	10,986	0.03%
2024/03/15	1	68.00	0	0.00	68.10	1	11,822	0.01%
2024/03/14	166	67.69	5	68.18	67.40	161	12,565	1.28%	大買/鉅額交易
2024/03/13	8	68.08	15	68.66	68.40	-7	13,150	-0.05%
2024/03/12	14	70.05	14	70.36	69.60	0	12,989	0.00%
2024/03/11	2	69.05	4.3	68.82	68.60	-2.3	12,537	-0.02%
2024/03/08	18	67.77	11	67.55	66.80	7	12,335	0.06%
2024/03/07	19	68.23	17	68.54	67.50	2	12,051	0.02%
2024/03/06	1	63.80	4	65.63	66.90	-3	11,467	-0.03%
2024/03/05	9	65.07	8	64.45	64.40	1	11,470	0.01%
2024/03/04	11	64.50	4	64.68	64.00	7	11,550	0.06%
2024/03/01	3	62.60	0	0.00	62.60	3	11,375	0.03%
2024/02/29	0	0.00	1	63.50	62.40	-1	11,336	-0.01%
2024/02/27	0	0.00	2	62.30	61.70	-2	11,206	-0.02%
2024/02/26	3.1	62.38	2	62.10	62.30	1.1	11,166	0.01%
2024/02/23	6	63.60	2.9	63.80	63.10	3.1	11,113	0.03%
2024/02/22	6	62.90	1.2	62.90	63.20	4.8	11,086	0.04%
2024/02/21	4	63.43	0	0.00	63.20	4	11,063	0.04%
2024/02/20	61	65.64	54	65.02	63.60	7	11,038	0.06%
2024/02/19	1	64.80	5	63.26	64.80	-4	10,812	-0.04%
2024/02/16	0	0.00	1	62.30	62.70	-1	10,652	-0.01%
2024/02/15	3	61.90	0	0.00	61.90	3	10,601	0.03%
2024/02/05	2	60.90	0	0.00	60.90	2	10,572	0.02%
2024/02/01	5	61.10	8.4	60.99	61.10	-3.4	10,591	-0.03%
2024/01/31	10	60.40	10	60.30	60.20	0	10,583	0.00%
2024/01/26	3	60.27	6	60.40	60.30	-3	10,621	-0.03%
2024/01/25	0	0.00	20	60.20	60.20	-20	10,653	-0.19%
2024/01/24	6.1	61.30	4	61.85	61.30	2.1	10,710	0.02%
2024/01/23	6	61.93	0	0.00	61.70	6	10,759	0.06%
2024/01/22	1.1	62.40	4	62.13	62.50	-2.9	10,750	-0.03%
2024/01/19	5	61.06	0.2	61.00	60.90	4.8	10,686	0.04%
2024/01/18	5.1	61.72	1.2	61.88	60.70	3.9	10,683	0.04%
2024/01/17	17.1	63.80	1	65.00	63.90	16.1	10,517	0.15%
2024/01/16	2	63.25	6	63.25	63.70	-4	10,256	-0.04%
2024/01/15	0	0.00	10	63.03	63.00	-10	10,200	-0.10%
2024/01/12	0.1	61.50	1	61.70	61.50	-0.9	10,128	-0.01%
2024/01/11	17	61.20	0	0.00	61.30	17	10,142	0.17%
2024/01/10	0	0.00	2	61.20	61.10	-2	10,148	-0.02%
2024/01/09	0	0.00	3	61.13	61.30	-3	10,148	-0.03%
2024/01/08	0	0.00	1	61.10	61.10	-1	10,164	-0.01%
2024/01/05	8	61.69	10.4	61.59	61.00	-2.4	10,189	-0.02%
2024/01/04	9	61.03	3	61.07	61.30	6	10,082	0.06%
2024/01/03	0	0.00	1	61.00	60.80	-1	10,060	-0.01%
2024/01/02	0	0.00	3.1	60.62	61.10	-3.1	10,074	-0.03%
2023/12/29	5	60.28	5	61.00	60.50	0	10,050	0.00%
2023/12/28	6	59.70	0	0.00	59.70	6	10,007	0.06%
2023/12/27	9	60.33	4	60.50	60.30	5	10,084	0.05%
2023/12/26	2	59.20	1	59.30	59.70	1	9,984	0.01%
2023/12/25	7	59.21	32	58.64	59.00	-25	9,956	-0.25%
2023/12/22	6.1	59.73	2	60.80	59.90	4.1	9,845	0.04%
2023/12/21	6	59.83	0	0.00	60.00	6	9,801	0.06%
2023/12/20	1	60.90	0	0.00	60.80	1	9,808	0.01%
2023/12/19	6.2	62.74	1	60.90	61.30	5.2	9,707	0.05%
2023/12/18	5.4	67.04	0	0.00	65.10	5.4	9,440	0.06%
2023/12/15	14	68.53	0.2	69.30	68.00	13.8	9,308	0.15%
2023/12/14	10.5	70.55	5	71.10	71.10	5.5	9,309	0.06%
2023/12/13	24.5	70.60	46	71.49	71.50	-21.5	8,959	-0.24%
2023/12/12	31.5	69.06	21.1	70.06	68.90	10.4	8,387	0.12%
2023/12/11	50	66.27	67.3	67.07	68.30	-17.3	7,654	-0.23%
2023/12/08	36.1	60.46	29	60.18	62.10	7.1	6,960	0.10%
2023/12/07	10	56.50	16	56.46	56.50	-6	6,457	-0.09%
2023/12/06	8	55.79	5	56.16	55.80	3	6,522	0.05%
2023/12/05	3	55.17	11	55.32	55.90	-8	6,865	-0.12%
2023/12/04	2	56.00	6	56.42	55.90	-4	7,563	-0.05%
2023/12/01	3	55.80	10	56.00	55.90	-7	8,376	-0.08%
2023/11/30	23	56.18	8	56.83	55.90	15	8,432	0.18%
2023/11/29	23	55.07	11	55.11	55.70	12	8,175	0.15%
2023/11/24	0	0.00	10	53.40	53.20	-10	8,068	-0.12%
2023/11/22	6	53.63	0	0.00	53.30	6	8,151	0.07%
2023/11/21	7	54.59	7	54.27	54.40	0	8,222	0.00%
2023/11/20	0	0.00	2	54.40	54.40	-2	8,278	-0.02%
2023/11/15	0.1	53.30	0	0.00	53.30	0.1	8,305	0.00%
2023/11/14	0	0.00	2	53.80	53.60	-2	8,334	-0.02%
2023/11/13	1	53.10	1	53.60	53.20	0	8,409	0.00%
2023/11/10	1.6	53.59	0	0.00	53.60	1.6	8,459	0.02%
2023/11/09	22	54.33	0	0.00	54.10	22	8,586	0.26%
2023/11/08	0	0.00	6	54.62	54.90	-6	8,686	-0.07%
2023/11/07	7	54.06	1	54.30	54.30	6	9,019	0.07%
2023/11/06	1	55.50	2	55.50	55.20	-1	9,309	-0.01%
2023/11/03	0	0.00	92	55.90	55.40	-92	9,327	-0.99%
2023/11/02	13	56.04	9	55.77	55.90	4	9,323	0.04%
2023/11/01	30	56.13	20	56.10	56.20	10	9,300	0.11%
2023/10/31	2	55.70	2.4	55.70	55.60	-0.4	9,213	0.00%
2023/10/30	1.2	54.97	2	54.00	55.40	-0.9	9,174	-0.01%
2023/10/27	0	0.00	4	54.30	54.30	-4	9,179	-0.04%
2023/10/26	4	53.50	0	0.00	53.80	4	9,232	0.04%
2023/10/23	0	0.00	4	54.70	54.90	-4	9,409	-0.04%
2023/10/20	15	54.01	15	54.27	54.20	0	9,481	0.00%
2023/10/19	10	53.90	11	54.45	54.60	-1	9,479	-0.01%
2023/10/18	2	53.00	4	52.80	52.80	-2	9,452	-0.02%
2023/10/17	1	53.60	0	0.00	53.60	1	9,445	0.01%
2023/10/16	0.1	53.40	1	53.00	53.40	-0.9	9,528	-0.01%
2023/10/13	5.1	54.77	1	54.50	54.30	4.1	9,581	0.04%
2023/10/12	0	0.00	4	56.05	55.60	-4	9,622	-0.04%
2023/10/11	2	55.80	7	55.97	55.40	-5	9,790	-0.05%
2023/10/06	6	54.97	2	56.00	56.00	4	9,756	0.04%
2023/10/05	3	56.20	15	56.03	55.90	-12	9,667	-0.12%
2023/10/04	2	56.60	2	56.20	56.40	0	9,596	0.00%
2023/10/03	2	56.50	14	56.31	56.10	-12	9,560	-0.13%
2023/10/02	1.4	55.11	0	0.00	55.30	1.4	9,442	0.01%
2023/09/28	2	55.20	0	0.00	55.10	2	9,527	0.02%
2023/09/27	0.3	55.00	0	0.00	55.00	0.3	9,598	0.00%
2023/09/26	12	55.99	6	54.60	54.60	6	9,605	0.06%
2023/09/25	0	0.00	14	55.39	55.30	-14	9,481	-0.15%
2023/09/22	12	53.44	5	53.70	54.40	7	9,348	0.07%
2023/09/21	14	54.42	40	54.21	53.80	-26	9,299	-0.28%
2023/09/20	94	54.76	6.1	55.03	54.10	87.9	9,202	0.96%
2023/09/19	1	54.90	5	55.60	54.80	-4	9,020	-0.04%
2023/09/18	7	54.63	3	54.50	54.40	4	8,707	0.05%
2023/09/15	5	54.08	14	54.13	54.10	-9	8,549	-0.11%
2023/09/14	18	54.09	17.1	53.70	53.20	0.9	8,319	0.01%
2023/09/13	18	52.51	10	52.67	52.70	8	8,029	0.10%
2023/09/12	18	52.02	9	51.68	51.80	9	7,828	0.11%
2023/09/11	3	50.70	5	50.62	50.60	-2	7,656	-0.03%
2023/09/08	17	51.53	18	51.28	51.10	-1	7,604	-0.01%
2023/09/07	49.5	52.16	12.6	51.59	50.40	36.9	7,266	0.51%
2023/09/06	66	52.65	79	53.04	55.20	-13	6,606	-0.20%
2023/09/05	41.3	49.51	59	50.09	50.20	-17.8	5,774	-0.31%
2023/09/04	3	48.37	0	0.00	48.40	3	5,700	0.05%
2023/08/31	25	47.72	20	48.20	48.20	5	5,764	0.09%
2023/08/30	10	48.99	0	0.00	48.20	10	5,726	0.17%
2023/08/29	22	49.20	3	49.80	49.20	19	5,728	0.33%
2023/08/28	0.6	49.95	0	0.00	49.25	0.6	5,701	0.01%
2023/08/25	0	0.00	2	49.80	49.85	-2	5,664	-0.04%
2023/08/24	6	48.46	0	0.00	49.10	6	5,566	0.11%
2023/08/22	4	50.11	3	49.55	49.55	1	5,441	0.02%
2023/08/17	10	49.70	10	50.30	50.40	0	5,300	0.00%
2023/08/15	0	0.00	1	49.50	49.25	-1	5,131	-0.02%
2023/08/14	0	0.00	1	50.40	49.95	-1	5,014	-0.02%
2023/08/11	22	50.58	92	51.22	51.20	-70	4,888	-1.43%
2023/08/10	13	49.60	15	49.86	49.35	-2	4,537	-0.04%
2023/08/09	20	48.90	20	49.15	49.20	0	4,205	0.00%
2023/08/08	20	48.50	20	48.85	48.60	0	4,182	0.00%
2023/08/07	0	0.00	1	48.20	48.35	-1	4,176	-0.02%
2023/08/04	1	46.90	1	47.95	47.80	0	4,190	0.00%
2023/08/02	33	47.98	1	48.35	47.40	32	4,158	0.77%
2023/08/01	1	47.35	0	0.00	47.90	1	4,129	0.02%
2023/07/28	10	48.85	20	49.00	49.05	-10	4,033	-0.25%
2023/07/27	50	49.95	3	49.55	49.30	47	3,992	1.18%
2023/07/26	0	49.20	49	49.88	49.85	-49	3,900	-1.26%
2023/07/25	20	49.00	10	48.90	49.05	10	3,774	0.26%
2023/07/24	21.1	48.50	37	48.52	48.55	-16	3,672	-0.43%
2023/07/21	10	48.10	21	48.28	48.40	-11	3,631	-0.30%
2023/07/20	21	47.77	20	48.27	48.30	1	3,602	0.03%
2023/07/19	30	48.35	4	48.39	47.95	26	3,545	0.73%
2023/07/18	0	0.00	9	47.75	47.95	-9	3,462	-0.26%
2023/07/17	2	46.63	8	46.83	47.00	-6	3,335	-0.18%
2023/07/14	15	47.23	16	46.13	47.40	-1	3,225	-0.03%
2023/07/13	0	0.00	4	43.75	43.85	-4	3,018	-0.13%
2023/07/10	4	42.50	3	42.90	42.20	1	2,993	0.03%
2023/07/07	8	43.58	2	43.33	43.40	6	2,960	0.20%
2023/07/06	4	44.39	2	44.58	44.20	2	2,919	0.07%
2023/07/05	4	48.34	9	48.25	48.35	-5	2,745	-0.18%
2023/07/04	16	48.68	5	48.55	48.80	11	2,626	0.42%
2023/07/03	13	48.85	2	49.00	48.85	11	2,570	0.43%
2023/06/30	6	48.38	0	0.00	48.40	6	2,544	0.24%
2023/06/29	1	49.00	1	49.15	48.75	0	2,508	0.00%
2023/06/27	1	48.45	1	48.45	48.20	0	2,449	0.00%
2023/06/20	2	48.50	0	0.00	48.25	2	2,405	0.08%
2023/06/19	0	0.00	10	48.97	48.85	-10	2,418	-0.41%
2023/06/16	1	49.05	6	48.93	48.90	-5	2,470	-0.20%
2023/06/14	2	49.70	37	50.23	50.40	-35	2,548	-1.37%
2023/06/13	5	49.78	0	0.00	49.60	5	2,519	0.20%
2023/06/12	0	0.00	2	49.30	49.90	-2	2,567	-0.08%
2023/06/09	3	49.03	0	0.00	49.45	3	2,587	0.12%
2023/06/08	4	49.40	20	49.50	49.50	-16	2,633	-0.61%
2023/06/07	0	0.00	2	49.00	49.15	-2	2,732	-0.07%
2023/06/06	0	0.00	10	48.15	48.15	-10	2,785	-0.36%
2023/06/05	5	48.10	1	48.40	48.00	4	2,788	0.14%
2023/06/02	0	0.00	3	47.20	47.70	-3	2,794	-0.11%
2023/06/01	1	46.70	0	0.00	46.75	1	2,843	0.04%
2023/05/30	4	46.15	0	0.00	46.05	4	3,223	0.12%
2023/05/23	3	45.75	8.8	45.66	45.80	-5.8	3,230	-0.18%
2023/05/19	1	45.65	4	45.55	45.60	-3	3,216	-0.09%
2023/05/18	7	45.38	0	0.00	45.45	7	3,196	0.22%
2023/05/10	0	0.00	1	44.85	44.90	-1	3,077	-0.03%
2023/05/09	0	0.00	1	44.40	44.30	-1	3,029	-0.03%
2023/04/26	0	0.00	2.5	43.42	43.45	-2.5	2,963	-0.08%
2023/04/25	1	43.05	0	0.00	43.05	1	2,946	0.03%
2023/04/24	0	0.00	20	43.39	43.55	-20	2,927	-0.68%
2023/04/21	1	43.65	2	43.50	43.45	-1	2,916	-0.03%
2023/04/20	0	0.00	2	44.40	44.25	-2	2,889	-0.07%
2023/04/14	2	44.10	0	0.00	44.30	2	2,888	0.07%
2023/04/13	20	44.62	0	0.00	44.20	20	2,864	0.70%
2023/04/11	2	44.63	1	44.75	44.80	1	2,800	0.04%
2023/04/10	1	44.60	0	0.00	44.65	1	2,780	0.04%
2023/04/07	1	45.20	1	45.10	45.10	0	2,753	0.00%
2023/04/06	1	44.90	5	44.77	45.00	-4	2,714	-0.15%
2023/03/31	0	0.00	5	44.17	44.55	-5	2,681	-0.19%
2023/03/30	3	43.90	0	0.00	43.90	3	2,617	0.11%
2023/03/24	0	0.00	4	43.90	43.75	-4	2,562	-0.16%
2023/03/23	1	43.75	0	0.00	43.80	1	2,541	0.04%
2023/03/22	0	0.00	1	44.05	43.80	-1	2,522	-0.04%
2023/03/21	0	0.00	2	43.00	43.60	-2	2,472	-0.08%
2023/03/20	3	42.78	1	42.70	42.85	2	2,388	0.08%
2023/03/17	3	43.15	5	43.00	43.20	-2	2,322	-0.09%
2023/03/16	4	42.85	11	42.71	42.80	-7	2,195	-0.32%
2023/03/15	3	42.93	0.5	43.00	42.85	2.5	2,171	0.12%
2023/03/14	3	42.80	0.4	42.85	42.75	2.6	2,080	0.12%
2023/03/13	10	42.55	8	42.77	42.95	2	1,994	0.10%
2023/03/10	1	42.95	5.1	42.70	42.60	-4.1	1,881	-0.22%
2023/03/09	11	42.43	8	42.11	42.20	3	1,739	0.17%
2023/03/08	2	41.15	10	40.60	41.15	-8	1,593	-0.50%
2023/03/07	4	40.85	0	0.00	41.00	4	1,553	0.26%
2023/03/06	1.5	41.48	10	41.43	41.45	-8.5	1,494	-0.57%
2023/03/03	6	42.48	5.3	42.40	42.75	0.7	1,384	0.05%
2023/03/02	7.5	40.84	12	40.49	41.35	-4.5	1,175	-0.38%
2023/03/01	0	0.00	30	38.75	39.05	-30	958	-3.13%
2023/02/23	6	38.68	0	0.00	38.65	6	920	0.65%
2023/02/21	0	0.00	2	38.43	38.60	-2	907	-0.22%
2023/02/16	30	37.75	0	0.00	37.75	30	911	3.29%
2023/02/14	1	37.60	0	0.00	37.70	1	938	0.11%
2023/02/03	0	0.00	2	38.13	38.30	-2	920	-0.22%
2023/02/01	0	0.00	2	37.50	37.50	-2	888	-0.23%
2023/01/09	0	0.00	1	37.00	37.15	-1	874	-0.11%
2023/01/05	2	36.88	0	0.00	36.85	2	894	0.22%
2022/12/15	2	36.50	0	0.00	36.55	2	1,032	0.19%
2022/12/09	1	36.65	0	0.00	36.65	1	1,092	0.09%
2022/12/07	1	36.30	0	0.00	36.40	1	1,132	0.09%
2022/12/02	1	38.00	0	0.00	38.00	1	1,142	0.09%
2022/11/30	0	0.00	2	37.70	37.95	-2	1,163	-0.17%
2022/11/29	2	37.20	0	0.00	37.30	2	1,157	0.17%
2022/11/28	0	0.00	15	37.08	37.20	-15	1,171	-1.28%
2022/11/04	2	34.45	0	0.00	34.45	2	1,269	0.16%
2022/11/02	0	0.00	15	34.15	34.30	-15	1,282	-1.17%
2022/11/01	0	0.00	8	33.50	33.85	-8	1,291	-0.62%
2022/10/28	6	33.05	0	0.00	33.00	6	1,323	0.45%
2022/10/26	5	32.80	0	0.00	32.80	5	1,352	0.37%
2022/10/21	2	33.30	0	0.00	33.05	2	1,383	0.14%
2022/10/18	0.2	33.60	0	0.00	33.60	0.2	1,405	0.01%
2022/10/14	0.2	33.10	0	0.00	33.30	0.2	1,460	0.01%
2022/10/12	2	33.60	0	0.00	33.55	2	1,497	0.13%
2022/10/11	0	0.00	2	33.70	33.75	-2	1,516	-0.13%
2022/10/03	0	0.00	5	33.90	34.15	-5	1,888	-0.26%
2022/09/28	2	33.20	0	0.00	33.05	2	1,970	0.10%
2022/09/19	8	36.40	0	0.00	36.10	8	2,044	0.39%
2022/09/08	0	0.00	15	35.95	36.15	-15	2,115	-0.71%
2022/08/31	0	0.00	5	37.60	37.65	-5	2,086	-0.24%
2022/08/29	1	37.60	0	0.00	37.85	1	2,082	0.05%
2022/08/24	1	38.00	0	0.00	38.10	1	2,077	0.05%
2022/08/23	0	0.00	5	38.00	38.05	-5	2,081	-0.24%
2022/08/16	1	38.45	0	0.00	38.50	1	2,077	0.05%
2022/08/12	0	0.00	2	38.30	38.70	-2	2,076	-0.10%
2022/08/10	10	37.20	0	0.00	37.10	10	2,062	0.48%
2022/08/04	0	0.00	10	36.60	36.65	-10	2,127	-0.47%
2022/08/02	0	0.00	1	37.30	37.30	-1	2,144	-0.05%
2022/08/01	0	0.00	1	37.55	37.80	-1	2,233	-0.04%
2022/07/26	20	36.75	0	0.00	36.80	20	2,236	0.89%
2022/07/25	1	36.80	1	37.15	37.10	0	2,241	0.00%
2022/07/22	1	37.25	0	0.00	37.30	1	2,262	0.04%
2022/07/21	2	37.00	1	37.00	37.00	1	2,288	0.04%
2022/07/19	0	0.00	12	35.63	35.50	-12	2,309	-0.52%
2022/07/15	1	34.10	20	34.13	34.05	-19	2,305	-0.82%
2022/07/14	1	34.60	10	34.40	34.45	-9	2,277	-0.40%
2022/07/13	0	0.00	3.6	38.70	38.70	-3.6	2,180	-0.16%
2022/07/12	6	37.85	0	0.00	37.80	6	2,130	0.28%
2022/07/11	6.1	38.90	0	0.00	39.20	6.1	2,083	0.29%
2022/07/01	47	40.92	0	0.00	39.90	47	2,113	2.22%
2022/06/30	1	42.50	0	0.00	42.05	1	2,074	0.05%
2022/06/29	1	43.60	0	0.00	43.30	1	2,064	0.05%
2022/06/28	1	43.75	0	0.00	43.90	1	2,102	0.05%
2022/06/27	0	0.00	1	43.95	44.30	-1	2,139	-0.05%
2022/06/24	11.2	43.28	1	43.75	43.10	10.2	2,200	0.46%
2022/06/23	3.2	43.30	0	0.00	43.05	3.2	2,219	0.14%
2022/06/22	3	44.12	0	0.00	43.55	3	2,255	0.13%
2022/06/21	0.3	45.05	4	44.98	45.05	-3.7	2,270	-0.16%
2022/06/20	6	44.69	1	44.60	43.95	5	2,590	0.19%
2022/06/17	3	45.63	0	0.00	45.65	3	2,602	0.12%
2022/06/01	0	48.10	0	0.00	48.25	0	3,443	0.00%
2022/05/31	0	47.95	0	0.00	47.70	0	3,486	0.00%
2022/05/30	3	48.00	10	47.95	47.95	-7	3,591	-0.19%
2022/05/24	10	48.10	0	0.00	47.90	10	3,836	0.26%
2022/05/23	0	0.00	1	47.90	48.05	-1	3,889	-0.03%
2022/05/20	0.3	47.85	0	0.00	47.75	0.3	4,000	0.01%
2022/05/19	0	0.00	2	47.40	47.60	-2	4,122	-0.05%
2022/05/17	0	0.00	4	47.36	47.40	-4	5,272	-0.08%
2022/05/16	1	46.90	0	0.00	46.35	1	5,858	0.02%
2022/05/13	0	0.00	1	46.45	46.90	-1	5,964	-0.02%
2022/05/12	0	0.00	1	46.25	46.25	-1	5,997	-0.02%
2022/05/10	5	46.12	3	46.95	47.20	2	5,997	0.03%
2022/05/09	3	46.93	1	47.50	46.90	2	6,009	0.03%
2022/05/06	1	46.30	0	0.00	46.30	1	5,931	0.02%
2022/05/05	0	0.00	0	46.70	46.80	0	5,946	0.00%
2022/04/26	2	46.20	0	0.00	46.15	2	6,086	0.03%
2022/04/25	10	47.20	1	47.30	47.15	9	6,076	0.15%
2022/04/15	3	48.45	0	0.00	48.15	3	6,147	0.05%
2022/04/13	0	0.00	5	49.05	49.10	-5	6,196	-0.08%
2022/04/12	7.2	48.82	0	0.00	48.25	7.2	6,291	0.11%
2022/04/11	7	49.32	0	0.00	49.15	7	6,341	0.11%
2022/04/08	10	50.15	0	0.00	50.40	10	6,382	0.16%
2022/04/07	34	51.11	0	0.00	50.40	34	6,601	0.51%
2022/04/06	1	51.70	1	51.60	51.70	0	6,758	0.00%
2022/04/01	1	51.80	0	0.00	52.00	1	6,918	0.01%
2022/03/31	5	52.44	0	0.00	52.00	5	6,928	0.07%
2022/03/30	4	52.50	0	0.00	52.40	4	6,909	0.06%
2022/03/29	0	0.00	4	52.45	52.20	-4	6,968	-0.06%
2022/03/28	0	0.00	1	51.80	51.80	-1	6,918	-0.01%
2022/03/25	2	51.35	2	51.10	51.20	0	6,894	0.00%
2022/03/24	1	51.70	4	51.68	51.80	-3	6,856	-0.04%
2022/03/23	18	51.14	6	51.40	51.40	12	6,850	0.18%
2022/03/22	0	0.00	5	53.06	53.30	-5	6,536	-0.08%
2022/03/21	0	0.00	14	52.53	52.50	-14	6,522	-0.21%
2022/03/18	3	51.30	5	51.50	51.30	-2	6,581	-0.03%
2022/03/17	1	51.40	7	51.50	51.30	-6	6,452	-0.09%
2022/03/16	13	50.75	0	0.00	50.60	13	6,501	0.20%
2022/03/15	12	51.24	0	0.00	51.10	12	6,611	0.18%
2022/03/14	1	52.10	0	0.00	52.40	1	6,713	0.01%
2022/03/11	0	0.00	7	52.74	52.60	-7	6,925	-0.10%
2022/03/10	0	0.00	8	52.45	52.40	-8	6,905	-0.12%
2022/03/09	2	50.40	0.2	51.60	51.40	1.8	6,835	0.03%
2022/03/08	18	50.56	9	50.17	49.85	9	6,797	0.13%
2022/03/07	0	0.00	1	52.10	51.70	-1	6,688	-0.01%
2022/03/04	1	54.40	0	0.00	54.00	1	6,622	0.02%
2022/03/03	0	0.00	1	54.90	54.30	-1	6,613	-0.02%
2022/03/01	3	53.60	0	0.00	53.70	3	6,501	0.05%
2022/02/25	12	53.41	1	53.30	53.10	11	6,451	0.17%
2022/02/24	3	52.47	5	52.52	52.70	-2	6,381	-0.03%
2022/02/23	2	52.95	0	0.00	53.30	2	6,349	0.03%
2022/02/22	0	0.00	1	52.60	52.30	-1	6,318	-0.02%
2022/02/21	1	53.10	1	53.80	53.20	0	6,204	0.00%
2022/02/18	5	53.22	1	53.30	53.60	4	6,091	0.07%
2022/02/17	33	55.82	26	55.51	53.90	7	5,972	0.12%
2022/02/16	25	53.17	28	53.00	54.70	-3	4,980	-0.06%
2022/02/15	11	50.75	2	50.63	50.70	9	4,395	0.20%
2022/02/14	1	49.70	0	0.00	49.65	1	4,292	0.02%
2022/02/11	0	0.00	5	49.60	49.50	-5	4,274	-0.12%
2022/02/10	0	0.00	3	50.00	49.50	-3	4,270	-0.07%
2022/02/09	0	0.00	8	49.21	49.65	-8	4,255	-0.19%
2022/01/25	0	0.00	5	47.90	47.80	-5	4,468	-0.11%
2022/01/19	0	0.00	1	49.75	49.75	-1	4,434	-0.02%
2022/01/18	6	50.50	5	50.60	50.70	1	4,407	0.02%
2022/01/17	1	49.90	0	0.00	50.00	1	4,376	0.02%
2022/01/13	1	49.90	0	0.00	49.70	1	4,374	0.02%
2022/01/12	0	0.00	10	50.00	50.00	-10	4,334	-0.23%
2022/01/11	0	0.00	1	49.90	49.50	-1	4,320	-0.02%
2022/01/10	0.1	49.50	0	0.00	49.50	0.1	4,283	0.00%
2022/01/06	11	49.95	0	0.00	49.75	11	4,246	0.26%
2022/01/05	6	49.96	1	50.20	49.75	5	4,301	0.12%
2022/01/04	7	50.81	1	51.80	50.90	6	4,240	0.14%
2022/01/03	0	0.00	2	50.90	51.00	-2	4,155	-0.05%
2021/12/30	18	50.36	10	50.10	50.50	8	4,067	0.20%
2021/12/29	6	48.87	3	49.25	49.70	3	3,845	0.08%
2021/12/28	2	48.38	7	48.09	48.90	-5	3,648	-0.14%
2021/12/24	0	0.00	1	47.20	47.20	-1	3,544	-0.03%
2021/12/23	12	47.20	16	47.09	47.15	-4	3,542	-0.11%
2021/12/20	2	47.53	0	0.00	47.50	2	3,481	0.06%
2021/12/17	1	47.55	5	47.52	47.70	-4	3,515	-0.11%
2021/12/16	3	47.45	3	47.15	47.15	0	3,497	0.00%
2021/12/15	0	0.00	7	46.91	47.10	-7	3,530	-0.20%
2021/12/14	7	47.10	231	47.25	46.90	-224	3,557	-6.30%	大賣/鉅額交易
2021/12/13	3	47.62	2	47.88	47.95	1	3,473	0.03%
2021/12/10	3	47.20	1	47.25	47.20	2	3,442	0.06%
2021/12/09	4	47.51	9	47.31	47.65	-5	3,461	-0.14%
2021/12/08	16	47.42	25	47.44	47.00	-9	3,405	-0.26%
2021/12/07	238	46.67	7.1	46.90	46.80	230.9	3,422	6.75%	大買/鉅額交易
2021/12/03	0	0.00	7	44.65	44.65	-7	3,197	-0.22%
2021/12/01	1	44.80	0	0.00	44.95	1	3,232	0.03%
2021/11/30	0	0.00	5	44.98	45.00	-5	3,218	-0.16%
2021/11/29	2	43.88	15	43.20	43.90	-13	3,149	-0.41%
2021/11/23	5	44.18	0	0.00	44.15	5	3,137	0.16%
2021/11/22	10	44.60	1	44.90	44.60	9	3,145	0.29%
2021/11/18	2	44.35	0	0.00	44.35	2	3,088	0.06%
2021/11/17	15	44.30	0	0.00	44.30	15	3,100	0.48%
2021/11/15	0	0.00	1	44.40	44.60	-1	3,107	-0.03%
2021/11/11	1	44.35	0	0.00	44.20	1	3,130	0.03%
2021/11/08	0.1	43.40	0	0.00	43.30	0.1	3,309	0.00%
2021/11/05	0	0.00	5	43.10	43.40	-5	3,389	-0.15%
2021/11/04	5	43.35	0	0.00	43.10	5	3,437	0.15%
2021/11/02	1	44.30	0	0.00	43.80	1	3,526	0.03%
2021/10/29	1	44.35	1	44.45	44.85	0	3,675	0.00%
2021/10/27	0	0.00	3	43.60	43.60	-3	3,669	-0.08%
2021/10/21	0.4	42.10	0	0.00	41.80	0.4	3,912	0.01%
2021/10/20	0	0.00	1	42.15	42.15	-1	3,976	-0.03%
2021/10/19	0	0.00	1	42.50	42.45	-1	4,109	-0.02%
2021/10/18	0	0.00	1	41.95	42.00	-1	4,603	-0.02%
2021/10/13	4.6	41.69	0	0.00	41.75	4.6	4,953	0.09%
2021/10/12	0.2	42.65	0	0.00	43.00	0.2	5,007	0.00%
2021/10/06	0	0.00	2	43.28	43.10	-2	5,192	-0.04%
2021/10/04	0.2	42.35	0	0.00	42.15	0.2	5,385	0.00%
2021/10/01	1	43.00	4	43.45	43.00	-3	5,441	-0.06%
2021/09/30	1	44.20	0	0.00	44.30	1	5,575	0.02%
2021/09/29	0	0.00	3	44.33	44.25	-3	5,850	-0.05%
2021/09/28	1	44.85	0	0.00	44.95	1	6,001	0.02%
2021/09/27	0	0.00	11	45.04	44.85	-11	6,003	-0.18%
2021/09/23	2.5	45.51	0	0.00	45.60	2.5	5,989	0.04%
2021/09/17	0.7	45.70	0	0.00	45.95	0.7	5,996	0.01%
2021/09/16	0	0.00	2	45.40	45.30	-2	5,946	-0.03%
2021/09/15	0	0.00	0.2	45.34	45.05	-0.2	5,931	0.00%
2021/09/14	1	46.10	1	46.00	45.80	0	5,898	0.00%
2021/09/13	0	0.00	8	45.50	45.50	-8	5,814	-0.14%
2021/09/10	1	45.20	4	45.03	45.25	-3	5,733	-0.05%
2021/09/09	0	0.00	24	43.90	44.10	-24	5,593	-0.43%
2021/09/08	12	43.55	0	0.00	43.10	12	5,573	0.22%
2021/09/07	16	43.49	0	0.00	43.55	16	5,598	0.29%
2021/09/06	0	0.00	1	43.00	42.70	-1	5,591	-0.02%
2021/08/31	0	0.00	0.5	43.85	43.85	-0.5	5,611	-0.01%
2021/08/30	0.3	43.60	0	0.00	43.55	0.3	5,626	0.01%
2021/08/27	0	0.00	1	44.10	43.80	-1	5,638	-0.02%
2021/08/26	0	0.00	3	43.58	43.90	-3	5,640	-0.05%
2021/08/25	0	0.00	1	43.25	43.35	-1	5,656	-0.02%
2021/08/20	2	42.30	5	42.60	42.35	-3	5,707	-0.05%
2021/08/19	5	42.95	0	0.00	42.30	5	5,732	0.09%
2021/08/17	0	0.00	1	42.10	42.10	-1	5,718	-0.02%
2021/08/16	0	0.00	2	42.20	42.50	-2	5,723	-0.03%
2021/08/13	1	43.80	0	0.00	43.15	1	5,725	0.02%
2021/08/12	2	43.85	5	43.61	43.95	-3	5,711	-0.05%
2021/08/11	2.3	41.60	0	0.00	41.85	2.3	5,663	0.04%
2021/08/10	2.3	42.82	1	42.55	42.55	1.3	5,794	0.02%
2021/08/09	1	44.30	0	0.00	43.50	1	5,853	0.02%
2021/08/06	5	44.59	1	44.25	44.30	4	5,893	0.07%
2021/08/05	5	44.95	9	45.86	46.50	-4	5,750	-0.07%
2021/08/04	1	44.10	0	0.00	44.20	1	5,714	0.02%
2021/08/03	5	44.00	0	0.00	44.05	5	5,800	0.09%
2021/08/02	1	43.90	0	0.00	44.15	1	5,832	0.02%
2021/07/28	2	44.48	1	44.80	45.05	1	5,903	0.02%
2021/07/27	6	45.62	1	46.05	45.30	5	5,960	0.08%
2021/07/26	1	45.60	3	45.67	45.80	-2	5,963	-0.03%
2021/07/23	2	44.68	11	44.95	44.65	-9	5,942	-0.15%
2021/07/22	2	46.70	6.1	46.78	44.80	-4.1	5,851	-0.07%
2021/07/21	4	45.11	0	0.00	45.05	4	5,432	0.07%
2021/07/20	14	46.16	10	45.85	45.50	4	5,456	0.07%
2021/07/19	4	46.18	1	45.25	46.45	3	5,649	0.05%
2021/07/16	0	0.00	2	45.10	45.25	-2	5,901	-0.03%
2021/07/15	3	44.17	0	0.00	44.40	3	5,921	0.05%
2021/07/14	0	0.00	7	44.19	44.20	-7	6,041	-0.12%
2021/07/13	0	0.00	15	44.45	44.30	-15	6,135	-0.24%
2021/07/12	11	44.18	10	43.96	44.30	1	6,160	0.02%
2021/07/08	5.1	43.00	4	43.10	43.10	1.1	6,189	0.02%
2021/07/07	0	0.00	4	43.16	43.50	-4	6,245	-0.06%
2021/07/06	18	43.79	19	42.82	42.65	-1	6,231	-0.02%
2021/07/05	5	41.37	19	41.50	42.15	-14	6,150	-0.23%
2021/07/02	0	0.00	1	39.70	39.90	-1	6,056	-0.02%
2021/06/30	10	40.20	0	0.00	40.25	10	6,207	0.16%
2021/06/29	2	40.30	3	40.20	40.25	-1	6,215	-0.02%
2021/06/28	0.7	39.85	0	0.00	39.85	0.7	6,190	0.01%
2021/06/25	10	39.75	0	0.00	39.70	10	6,217	0.16%
2021/06/21	1	39.55	0	0.00	39.35	1	6,401	0.02%
2021/06/18	0.9	39.75	0	0.00	40.00	0.9	6,460	0.01%
2021/06/16	0.1	39.50	1	39.60	39.65	-0.9	6,597	-0.01%
2021/06/15	1	39.80	0	0.00	39.70	1	6,621	0.02%
2021/06/11	0	0.00	3	39.90	39.80	-3	6,684	-0.04%
2021/06/09	1.2	39.73	0	0.00	39.50	1.2	7,084	0.02%
2021/06/08	1	40.00	0	0.00	39.95	1	7,157	0.01%
2021/06/07	0	0.00	2	40.15	40.00	-2	7,242	-0.03%
2021/06/04	0	0.00	1	39.75	39.50	-1	7,276	-0.01%
2021/06/03	3	40.00	0	0.00	39.95	3	7,398	0.04%
2021/06/02	0	0.00	1	40.45	39.95	-1	7,399	-0.01%
2021/06/01	2	39.80	1	40.25	40.25	1	7,379	0.01%
2021/05/31	4	39.80	11	39.67	39.70	-7	7,368	-0.09%
2021/05/28	0	0.00	1.5	39.78	39.75	-1.5	7,404	-0.02%
2021/05/26	0	0.00	9.3	39.01	39.15	-9.3	7,474	-0.12%
2021/05/24	13	38.37	0.6	38.45	38.40	12.4	7,519	0.16%
2021/05/21	1	38.40	0	0.00	38.40	1	7,538	0.01%
2021/05/20	0	0.00	12	37.98	37.80	-12	7,617	-0.16%
2021/05/19	5	37.44	29	37.85	38.10	-24	7,637	-0.31%
2021/05/18	47	36.56	15	37.05	37.30	32	7,613	0.42%
2021/05/17	3	36.25	3	37.07	35.85	0	7,463	0.00%
2021/05/14	6	38.80	5	39.20	38.65	1	7,371	0.01%
2021/05/13	0	0.00	25	37.67	37.80	-25	7,343	-0.34%
2021/05/12	3.1	37.86	28	37.61	37.80	-24.9	7,256	-0.34%
2021/05/11	8	41.94	0	0.00	40.45	8	7,117	0.11%
2021/05/10	7	42.30	0	0.00	42.80	7	7,054	0.10%
2021/05/07	7	42.44	9	42.45	42.50	-2	7,085	-0.03%
2021/05/06	7	41.87	19	41.70	41.70	-12	7,103	-0.17%
2021/05/05	5	41.10	15	41.58	41.40	-10	7,117	-0.14%
2021/05/04	15	40.89	46	40.44	40.90	-31	7,295	-0.42%
2021/05/03	17	41.79	48	42.04	41.80	-31	7,214	-0.43%
2021/04/29	43	42.13	8	42.14	42.00	35	7,174	0.49%
2021/04/28	45	42.58	13	42.74	42.70	32	7,152	0.45%
2021/04/27	14	42.36	3	42.30	42.55	11	7,270	0.15%
2021/04/26	19	42.65	53	42.85	43.25	-34	7,365	-0.46%
2021/04/23	57	41.52	3	41.85	41.10	54	7,273	0.74%
2021/04/22	30	44.33	10	45.15	43.00	20	6,989	0.29%
2021/04/21	18	48.47	0	0.00	48.50	18	6,614	0.27%
2021/04/20	2	48.83	26	48.82	48.80	-24	6,487	-0.37%
2021/04/19	2	48.65	9	48.53	48.75	-7	6,432	-0.11%
2021/04/16	26	47.64	17	47.66	47.85	9	6,365	0.14%
2021/04/15	4	46.53	1	46.80	46.55	3	6,269	0.05%
2021/04/14	20	45.84	15	45.77	45.70	5	6,174	0.08%
2021/04/13	2	46.38	0	0.00	45.85	2	6,082	0.03%
2021/04/12	24	46.74	3	47.57	46.75	21	5,951	0.35%
2021/04/09	6	46.08	7	45.69	46.35	-1	5,797	-0.02%
2021/04/08	6	44.87	5	45.05	45.00	1	5,596	0.02%
2021/04/07	11	43.74	14	44.39	44.50	-3	5,526	-0.05%
2021/04/06	7	43.07	0	0.00	43.10	7	5,414	0.13%
2021/04/01	1	42.75	0	0.00	42.85	1	5,386	0.02%
2021/03/31	2	42.75	0	0.00	42.80	2	5,362	0.04%
2021/03/29	2	42.55	8	42.50	42.70	-6	5,359	-0.11%
2021/03/26	1	42.10	0	0.00	42.25	1	5,357	0.02%
2021/03/24	3	41.75	1	41.80	41.85	2	5,406	0.04%
2021/03/23	11	42.13	7	42.75	42.15	4	5,342	0.07%
2021/03/22	7	42.35	0	0.00	42.65	7	5,350	0.13%
2021/03/19	5	42.88	7	43.00	42.80	-2	5,381	-0.04%
2021/03/18	13	42.60	5	42.55	42.65	8	5,313	0.15%
2021/03/17	8	42.68	11	42.78	42.60	-3	5,379	-0.06%
2021/03/16	7	42.51	2	42.40	42.65	5	5,455	0.09%
2021/03/15	3	41.80	3	42.22	42.45	0	5,319	0.00%
2021/03/12	11	40.44	18	40.23	40.50	-7	5,182	-0.14%
2021/03/11	1	39.75	1	39.65	39.65	0	5,186	0.00%
2021/03/09	3	39.12	1	38.80	39.20	2	5,255	0.04%
2021/03/08	3	38.48	0	0.00	38.40	3	5,232	0.06%
2021/03/03	4	38.65	0	0.00	38.75	4	5,361	0.07%
2021/03/02	1	39.05	4	39.28	39.00	-3	5,472	-0.05%
2021/02/25	2	38.15	2	38.10	38.25	0	5,432	0.00%
2021/02/24	0	0.00	1	38.20	38.05	-1	5,425	-0.02%
2021/02/22	2	38.50	0	0.00	38.50	2	5,335	0.04%
2021/02/18	0	0.00	1	37.05	37.10	-1	5,210	-0.02%
2021/02/17	0	0.00	1	36.55	36.65	-1	5,207	-0.02%
2021/02/05	1	36.10	0	0.00	35.95	1	5,154	0.02%
2021/02/04	0	0.00	8	35.88	36.00	-8	5,172	-0.15%
2021/02/03	1	34.80	0	0.00	34.90	1	5,093	0.02%
2021/02/02	0	0.00	0.4	35.05	35.00	-0.4	5,080	-0.01%
2021/02/01	1	34.70	10	34.70	34.60	-9	5,063	-0.18%
2021/01/29	1.4	35.15	0	0.00	34.85	1.4	5,020	0.03%
2021/01/27	11	37.08	2	37.10	36.85	9	4,836	0.19%
2021/01/26	2	37.20	5	36.57	36.70	-3	4,746	-0.06%
2021/01/25	1	35.80	1	35.90	36.00	0	4,509	0.00%
2021/01/21	1	35.50	96	35.01	35.20	-95	4,457	-2.13%
2021/01/20	3	35.97	0	0.00	35.50	3	4,432	0.07%
2021/01/19	91	35.90	19	35.92	35.95	72	4,299	1.67%
2021/01/18	0	0.00	2	34.80	34.95	-2	4,172	-0.05%
2021/01/14	0	0.00	2	35.15	35.20	-2	4,110	-0.05%
2021/01/13	0	0.00	0	35.44	35.15	0	4,080	0.00%
2021/01/12	0	35.20	3	35.32	35.00	-3	4,043	-0.07%
2021/01/11	0	0.00	48	34.91	35.20	-48	3,938	-1.22%
2021/01/08	0	0.00	50	34.65	34.70	-50	3,852	-1.30%
2021/01/05	7	34.37	0	0.00	34.40	7	3,683	0.19%
2021/01/04	10	34.42	0	34.40	34.45	10	3,696	0.27%
2020/12/30	2	34.25	0	0.00	34.25	2	3,667	0.05%
2020/12/29	0	34.90	2	34.45	34.50	-2	3,632	-0.05%
2020/12/28	0	0.00	4	34.60	34.70	-4	3,609	-0.11%
2020/12/25	0	0.00	1	34.50	34.50	-1	3,577	-0.03%
2020/12/24	0	0.00	1	34.55	34.45	-1	3,557	-0.03%
2020/12/23	10	34.00	1	34.00	34.00	9	3,518	0.26%
2020/12/21	12	34.15	2	33.90	34.30	10	3,468	0.29%
2020/12/18	1	34.20	5	34.55	34.10	-4	3,419	-0.12%
2020/12/17	10	34.65	10	35.00	34.70	0	3,358	0.00%
2020/12/16	0	0.00	14	34.94	34.95	-14	3,325	-0.42%
2020/12/15	30	34.45	0	0.00	34.20	30	3,237	0.93%
2020/12/14	1	34.95	0	0.00	34.90	1	3,128	0.03%
2020/12/11	20	34.50	10	34.20	34.60	10	3,089	0.32%
2020/12/10	36	34.84	5	34.75	34.80	31	2,972	1.04%
2020/12/09	0	0.00	3	34.25	34.40	-3	2,798	-0.11%
2020/12/08	1	33.60	0	0.00	33.75	1	2,700	0.04%
2020/12/07	3	33.87	8	33.88	33.90	-5	2,640	-0.19%
2020/12/04	8	33.40	1	33.35	33.40	7	2,541	0.28%
2020/12/03	1	33.00	0	0.00	32.90	1	2,397	0.04%
2020/12/02	6	33.10	3	32.92	33.15	3	2,326	0.13%
2020/12/01	2	32.55	28	32.65	32.60	-26	2,202	-1.18%
2020/11/30	0	0.00	13	32.66	32.60	-13	2,168	-0.60%
2020/11/27	7	32.40	2	32.45	32.35	5	2,088	0.24%
2020/11/26	43	32.30	5	32.44	32.40	38	2,030	1.87%
2020/11/24	1	31.30	0	0.00	31.25	1	1,763	0.06%
2020/11/20	1	31.05	0	0.00	31.10	1	1,689	0.06%
2020/11/12	5	30.55	3	30.65	30.55	2	1,671	0.12%
2020/11/05	0	0.00	2	30.35	30.35	-2	1,632	-0.12%
2020/11/02	2	30.15	0	0.00	30.15	2	1,707	0.12%
2020/10/30	0	0.00	2	30.50	30.30	-2	1,697	-0.12%
2020/10/26	0	0.00	2	30.05	30.00	-2	1,604	-0.12%
2020/10/21	2	29.50	0	0.00	29.40	2	1,634	0.12%
2020/10/12	0	0.00	2	29.85	29.90	-2	1,783	-0.11%
2020/09/29	1	29.35	0	0.00	29.20	1	1,992	0.05%
2020/09/25	0	0.00	2	29.05	29.05	-2	2,164	-0.09%
2020/09/24	2	29.10	0	0.00	29.05	2	2,234	0.09%
2020/09/22	3	29.40	0	0.00	29.35	3	2,275	0.13%
2020/09/07	2	29.95	0	0.00	29.90	2	2,783	0.07%
2020/09/03	0	0.00	2	30.10	30.10	-2	2,851	-0.07%
2020/08/27	0	0.00	1	29.80	29.75	-1	3,276	-0.03%
2020/08/20	3	29.27	0	0.00	29.25	3	3,487	0.09%
2020/08/19	0	0.00	13	30.15	29.90	-13	3,465	-0.38%
2020/08/18	2	30.30	0	0.00	30.35	2	3,458	0.06%
2020/08/13	1	30.20	0	0.00	30.10	1	3,691	0.03%
2020/08/10	20	30.59	0	0.00	30.55	20	3,849	0.52%
2020/08/07	0	0.00	2	30.30	30.40	-2	3,907	-0.05%
2020/08/04	2	29.75	0	0.00	29.75	2	4,017	0.05%
2020/07/31	2	29.75	0	0.00	29.70	2	4,160	0.05%
2020/07/29	0	0.00	2	29.15	29.30	-2	4,239	-0.05%
2020/07/24	1	29.85	0	0.00	29.60	1	4,502	0.02%
2020/07/21	0	0.00	3	30.00	29.90	-3	4,869	-0.06%
2020/07/17	0	0.00	4	29.90	29.85	-4	5,203	-0.08%
2020/07/16	2	30.15	2	30.05	30.00	0	5,373	0.00%
2020/07/15	3	30.10	0	0.00	30.00	3	5,486	0.05%
2020/07/13	1	30.25	1	30.35	30.30	0	5,814	0.00%
2020/07/10	0	0.00	20	30.28	30.20	-20	5,923	-0.34%
2020/07/09	24	30.99	0	0.00	30.85	24	6,006	0.40%
2020/07/07	0	0.00	5	30.68	30.55	-5	6,140	-0.08%
2020/07/06	4	31.00	4	30.91	30.75	0	6,167	0.00%
2020/07/03	0	0.00	2	30.20	30.80	-2	6,181	-0.03%
2020/07/01	0	0.00	4	30.05	30.00	-4	6,180	-0.06%
2020/06/29	5	29.67	2	29.70	29.55	3	6,211	0.05%
2020/06/23	0	0.00	4	30.10	29.95	-4	6,227	-0.06%
2020/06/22	1	29.90	0	0.00	30.00	1	6,242	0.02%
2020/06/19	1	29.55	0	0.00	29.60	1	6,262	0.02%
2020/06/18	1	29.40	0	0.00	29.45	1	6,153	0.02%
2020/06/17	2	29.80	0	0.00	29.80	2	6,076	0.03%
2020/06/12	5	29.60	0	0.00	29.85	5	6,229	0.08%
2020/06/10	3	30.62	20	30.55	30.70	-17	6,292	-0.27%
2020/06/05	1	31.30	5	30.80	31.35	-4	6,387	-0.06%
2020/06/04	3	30.20	2	30.13	30.20	1	6,262	0.02%
2020/06/03	2	30.18	1	30.45	30.15	1	6,298	0.02%
2020/06/02	1	30.25	1	30.15	30.30	0	6,461	0.00%
2020/05/28	5	29.75	0	0.00	29.70	5	6,371	0.08%
2020/05/27	2	29.80	0	0.00	29.85	2	6,349	0.03%
2020/05/26	4	29.91	2	30.03	29.80	2	6,333	0.03%
2020/05/25	2	29.93	3	29.88	29.95	-1	6,292	-0.02%
2020/05/22	10	29.85	0	0.00	29.65	10	6,272	0.16%
2020/05/21	5	30.35	0	0.00	30.35	5	6,136	0.08%
2020/05/20	5	30.50	0	0.00	30.65	5	6,054	0.08%
2020/05/19	3	30.35	0	0.00	30.25	3	6,034	0.05%
2020/05/18	2	30.85	9	30.98	30.65	-7	6,023	-0.12%
2020/05/15	5	30.96	0	0.00	30.70	5	5,998	0.08%
2020/05/14	2	31.65	0	0.00	31.35	2	5,926	0.03%
2020/05/12	0	0.00	8	32.56	32.80	-8	5,851	-0.14%
2020/05/08	5	31.96	0	0.00	31.90	5	5,762	0.09%
2020/05/06	11	32.66	11	32.72	32.40	0	5,663	0.00%
2020/05/05	3	32.78	31	32.65	32.65	-28	5,648	-0.50%
2020/05/04	11	33.09	1	33.00	32.80	10	5,626	0.18%
2020/04/30	22	33.75	16	33.66	33.70	6	5,580	0.11%
2020/04/29	21	33.91	7	34.62	34.20	14	5,545	0.25%
2020/04/28	6	33.59	12	33.66	34.10	-6	5,516	-0.11%
2020/04/27	6	32.25	0	0.00	32.30	6	5,336	0.11%
2020/04/24	2	31.88	0	0.00	31.85	2	5,273	0.04%
2020/04/23	21	32.60	10	32.20	32.15	11	5,168	0.21%
2020/04/22	1	34.90	0	0.00	34.95	1	4,997	0.02%
2020/04/21	5	35.14	1	35.50	35.00	4	4,864	0.08%
2020/04/20	0	0.00	4	35.15	35.35	-4	4,729	-0.08%
2020/04/17	7	35.19	1	35.50	34.95	6	4,768	0.13%
2020/04/16	3	35.30	19	34.89	35.20	-16	4,690	-0.34%
2020/04/15	1	34.30	5	34.15	34.45	-4	4,536	-0.09%
2020/04/14	0	0.00	8	33.71	33.90	-8	4,471	-0.18%
2020/04/13	0	0.00	3	33.13	33.30	-3	4,367	-0.07%
2020/04/10	3	32.35	4	32.44	32.80	-1	4,260	-0.02%
2020/04/09	5	32.52	3	32.47	32.15	2	4,234	0.05%
2020/04/08	0	0.00	3	31.83	32.00	-3	4,155	-0.07%
2020/04/07	0	0.00	1	30.75	31.20	-1	4,046	-0.02%
2020/03/31	1	30.20	0	0.00	30.30	1	3,885	0.03%
2020/03/27	5	29.60	0	0.00	29.40	5	3,813	0.13%
2020/03/26	1	29.50	0	0.00	29.60	1	3,764	0.03%
2020/03/25	2	29.40	0	0.00	29.00	2	3,727	0.05%
2020/03/20	1	28.95	1	28.85	28.40	0	3,721	0.00%
2020/03/19	2	27.28	0	0.00	26.70	2	3,643	0.05%
2020/03/18	2	29.65	10	29.75	29.50	-8	3,535	-0.23%
2020/03/16	2	31.65	1	31.20	31.20	1	3,385	0.03%
2020/03/13	3	30.20	0	0.00	31.45	3	3,305	0.09%
2020/03/12	5	31.19	5	31.50	31.60	0	3,172	0.00%
2020/03/11	0	0.00	9	32.30	32.10	-9	3,074	-0.29%
2020/03/10	0	0.00	5	32.00	32.25	-5	3,001	-0.17%
2020/03/09	7	31.56	2	32.00	31.35	5	2,931	0.17%
2020/03/06	13	32.70	3	32.80	32.65	10	2,859	0.35%
2020/03/05	0	0.00	1	31.80	32.00	-1	2,628	-0.04%
2020/03/04	0	0.00	1	30.85	30.95	-1	2,581	-0.04%
2020/03/03	1	31.15	0	0.00	31.15	1	2,569	0.04%
2020/02/27	5	31.22	0	0.00	31.15	5	2,552	0.20%
2020/02/26	2	31.90	0	0.00	31.70	2	2,521	0.08%
2020/02/21	1	31.75	0	0.00	31.75	1	2,475	0.04%
2020/02/20	0	0.00	5	32.30	32.05	-5	2,472	-0.20%
2020/02/19	5	32.05	0	0.00	32.05	5	2,476	0.20%
2020/02/17	1	32.00	1	32.00	32.10	0	2,500	0.00%
2020/02/13	2	31.75	0	0.00	31.50	2	2,495	0.08%
2020/02/12	0	0.00	2	31.35	31.55	-2	2,467	-0.08%
2020/02/10	0	0.00	1	30.60	30.65	-1	2,437	-0.04%
2020/02/07	0	0.00	3	31.65	31.05	-3	2,413	-0.12%
2020/02/04	0	0.00	4	32.03	31.80	-4	2,303	-0.17%
2020/02/03	11	31.34	5	31.88	32.05	6	2,265	0.26%
2020/01/31	2	31.68	2	31.80	32.70	0	2,152	0.00%
2020/01/30	1	30.40	0	0.00	30.65	1	2,032	0.05%
2020/01/20	1	32.45	0	0.00	32.30	1	1,955	0.05%
2020/01/17	0	0.00	1	32.25	32.30	-1	1,916	-0.05%
2020/01/14	1	32.05	13	32.07	32.30	-12	1,826	-0.66%
2020/01/13	8	32.28	21	32.36	32.05	-13	1,766	-0.74%
2020/01/10	8	31.66	2	31.45	31.75	6	1,607	0.37%
2020/01/09	2	31.15	92	31.56	31.15	-90	1,515	-5.94%
2020/01/08	10	31.15	12	31.26	31.15	-2	1,452	-0.14%
2020/01/07	2	30.90	2	30.65	30.90	0	1,400	0.00%
2020/01/06	1	30.55	0	0.00	30.75	1	1,373	0.07%
2020/01/03	9	30.84	6	30.63	30.55	3	1,354	0.22%
2019/12/31	0	0.00	2	30.20	30.15	-2	1,338	-0.15%
2019/12/25	1	30.15	1	30.10	30.15	0	1,525	0.00%
2019/12/19	0	0.00	1	30.05	30.10	-1	1,518	-0.07%
2019/12/18	4	30.14	5	30.15	30.30	-1	1,499	-0.07%
2019/12/16	0	0.00	5	29.35	29.60	-5	1,382	-0.36%
2019/12/10	1	29.30	0	0.00	29.30	1	1,399	0.07%
2019/12/02	5	29.35	0	0.00	29.35	5	1,478	0.34%
2019/11/14	6	29.82	0	0.00	29.80	6	1,508	0.40%
2019/11/13	1	29.95	0	0.00	30.10	1	1,460	0.07%
2019/11/07	0	0.00	1	29.00	28.95	-1	1,483	-0.07%
2019/10/25	0	0.00	12	29.73	29.75	-12	1,584	-0.76%
2019/10/23	1	29.55	0	0.00	29.65	1	1,638	0.06%
2019/10/22	0	0.00	2	29.40	29.55	-2	1,697	-0.12%
2019/10/18	0	0.00	1	29.05	29.60	-1	1,885	-0.05%
2019/10/17	0	0.00	1	29.10	29.25	-1	2,011	-0.05%
2019/10/08	0	0.00	1	29.50	29.60	-1	2,375	-0.04%
2019/10/07	2	30.70	0	0.00	30.40	2	2,407	0.08%
2019/10/04	1	30.50	1	30.60	30.60	0	2,442	0.00%
2019/10/02	0	0.00	1	29.75	29.80	-1	2,413	-0.04%
2019/09/27	0	0.00	1	29.00	29.00	-1	2,404	-0.04%
2019/09/24	0	0.00	1	29.50	29.10	-1	2,488	-0.04%
2019/09/20	0	0.00	1	29.40	29.25	-1	2,500	-0.04%
2019/09/12	0	0.00	1	29.25	29.25	-1	2,499	-0.04%
2019/09/11	2	29.40	2	29.15	29.15	0	2,509	0.00%
2019/09/06	0	0.00	1	28.75	28.80	-1	2,473	-0.04%
2019/08/30	0	0.00	1	28.60	28.65	-1	2,608	-0.04%
2019/08/29	0	0.00	1	28.30	28.30	-1	2,608	-0.04%
2019/08/23	0	0.00	1	28.80	28.85	-1	2,664	-0.04%
2019/08/22	0	0.00	15	28.90	28.90	-15	2,698	-0.56%
2019/08/21	15	29.00	1	29.00	28.90	14	2,704	0.52%
2019/08/15	6	28.24	0	0.00	28.25	6	2,618	0.23%
2019/08/08	0	0.00	1	27.90	27.85	-1	2,533	-0.04%
2019/08/06	20	26.86	0	0.00	27.10	20	2,544	0.79%
2019/08/05	10	27.55	0	0.00	27.45	10	2,559	0.39%
2019/08/02	11	27.90	0	0.00	27.85	11	2,586	0.43%
2019/07/30	1	27.80	0	0.00	27.70	1	2,575	0.04%
2019/07/25	10	27.80	0	0.00	28.15	10	2,537	0.39%
2019/07/24	1	27.85	0	0.00	27.85	1	2,508	0.04%
2019/07/23	2	28.63	0	0.00	28.35	2	2,458	0.08%
2019/07/22	1	28.95	0	0.00	28.70	1	2,423	0.04%
2019/07/19	5	31.90	0	0.00	31.90	5	2,284	0.22%
2019/07/18	1	31.90	0	0.00	31.85	1	2,149	0.05%
2019/07/17	1	32.00	0	0.00	32.20	1	2,049	0.05%
2019/07/16	2	32.83	1	32.50	32.35	1	1,984	0.05%
2019/07/15	1	32.80	1	32.85	32.80	0	1,896	0.00%
2019/07/12	0	0.00	1	32.95	33.00	-1	1,835	-0.05%
2019/07/11	2	32.90	2	32.90	32.90	0	1,780	0.00%
2019/07/10	1	32.50	0	0.00	32.55	1	1,741	0.06%
2019/07/09	0	0.00	1	32.15	32.15	-1	1,710	-0.06%
2019/07/08	1	31.90	1	31.80	31.85	0	1,686	0.00%
2019/07/05	4	32.38	0	0.00	32.35	4	1,841	0.22%
2019/07/03	2	32.03	0	0.00	32.05	2	1,917	0.10%
2019/07/02	0	0.00	1	31.80	31.90	-1	1,897	-0.05%
2019/07/01	2	31.80	0	0.00	31.80	2	1,903	0.11%
2019/06/25	9	31.36	0	0.00	31.40	9	1,910	0.47%
2019/06/24	24	31.40	0	0.00	31.40	24	1,923	1.25%
2019/06/21	0	0.00	6	31.33	31.10	-6	1,951	-0.31%
2019/06/13	0	0.00	12	31.10	31.20	-12	2,120	-0.57%
2019/06/11	0	0.00	13	30.63	30.70	-13	2,241	-0.58%
2019/06/10	1	30.10	4	30.15	30.20	-3	2,288	-0.13%
2019/05/10	1	30.30	0	0.00	29.95	1	2,435	0.04%
2019/05/09	6	30.70	0	0.00	30.70	6	2,404	0.25%
2019/05/08	5	30.65	0	0.00	31.00	5	2,399	0.21%
2019/05/07	0	0.00	10	30.85	30.75	-10	2,392	-0.42%
2019/04/30	0	0.00	6	30.85	30.80	-6	2,392	-0.25%
2019/04/29	2	30.85	0	0.00	30.80	2	2,402	0.08%
2019/04/26	2	31.20	0	0.00	31.15	2	2,396	0.08%
2019/04/23	0	0.00	1	31.20	31.30	-1	2,402	-0.04%
2019/04/19	0	0.00	1	31.30	31.35	-1	2,411	-0.04%
2019/04/18	1	31.45	0	0.00	31.20	1	2,408	0.04%
2019/04/12	0	0.00	1	31.80	31.60	-1	2,334	-0.04%
2019/04/11	2	32.15	0	0.00	32.00	2	2,301	0.09%
2019/04/10	3	31.40	9	31.57	31.70	-6	2,097	-0.29%
2019/04/03	0	31.60	0	0.00	31.45	0	1,959	0.00%
2019/04/02	3	31.45	0	0.00	31.45	3	1,937	0.15%
2019/03/29	0	0.00	1	31.35	31.40	-1	1,894	-0.05%
2019/03/28	1	31.15	2	31.18	31.30	-1	1,873	-0.05%
2019/03/26	1	31.20	0	0.00	31.25	1	1,853	0.05%
2019/03/22	0	0.00	1	30.70	30.65	-1	1,773	-0.06%
2019/03/18	2	30.65	0	0.00	30.65	2	1,637	0.12%
2019/03/15	7	29.99	8	30.01	30.25	-1	1,583	-0.06%
2019/03/13	2	29.40	0	0.00	29.50	2	1,496	0.13%
2019/03/11	0	0.00	1	28.95	29.00	-1	1,363	-0.07%
2019/03/07	0	0.00	1	29.80	29.85	-1	1,325	-0.08%
2019/03/04	3	30.05	0	0.00	30.20	3	1,315	0.23%
2019/02/26	1	29.85	0	0.00	29.90	1	1,293	0.08%
2019/02/18	0	0.00	2	29.45	29.35	-2	1,242	-0.16%
2019/02/15	1	29.55	3	29.57	29.20	-2	1,255	-0.16%
2019/02/14	0	0.00	1	29.75	29.70	-1	1,271	-0.08%
2019/01/30	0	0.00	1	29.25	29.15	-1	1,269	-0.08%
2019/01/28	0	0.00	376	29.06	29.05	-376	1,321	-28.46%	大賣/鉅額交易
2019/01/24	1	28.90	0	0.00	28.95	1	1,396	0.07%
2019/01/23	0	0.00	1	28.60	28.90	-1	1,419	-0.07%
2019/01/11	1	28.55	1	28.50	28.55	0	1,613	0.00%
2019/01/10	0	0.00	1	28.30	28.45	-1	1,602	-0.06%
2019/01/08	0	0.00	1	27.80	27.60	-1	1,594	-0.06%
2019/01/02	1	27.25	0	0.00	27.05	1	1,697	0.06%
2018/12/22	1	27.20	0	0.00	27.10	1	1,777	0.06%
2018/12/20	3	27.35	0	0.00	27.25	3	1,785	0.17%
2018/12/17	29	28.32	0	0.00	28.30	29	1,781	1.63%
2018/12/11	0	0.00	1	28.35	28.45	-1	1,860	-0.05%
2018/12/10	1	27.80	54	27.84	28.15	-53	1,881	-2.82%
2018/12/07	1	28.00	1	28.35	28.45	0	1,897	0.00%
2018/12/05	2	29.58	2	29.60	29.75	0	1,882	0.00%
2018/12/04	0	0.00	3	30.27	30.15	-3	1,944	-0.15%
2018/12/03	1	30.35	0	30.20	30.30	1	2,006	0.05%
2018/11/30	0	0.00	40	29.80	29.95	-40	2,026	-1.97%
2018/11/16	0	0.00	5	29.25	29.30	-5	2,127	-0.23%
2018/11/14	0	0.00	1	29.40	29.50	-1	2,200	-0.05%
2018/11/12	1	29.00	0	0.00	29.10	1	2,282	0.04%
2018/11/08	2	28.65	1	28.70	28.80	1	2,311	0.04%
2018/11/06	0	0.00	1	28.55	28.00	-1	2,426	-0.04%
2018/11/05	2	28.33	1	28.25	28.80	1	2,513	0.04%
2018/11/01	0	0.00	3	26.87	27.00	-3	3,140	-0.10%
2018/10/31	0	0.00	11	25.90	26.00	-11	3,260	-0.34%
2018/10/29	5	25.30	0	0.00	25.20	5	3,446	0.15%
2018/10/26	1	25.85	0	0.00	25.70	1	3,489	0.03%
2018/10/25	2	25.68	0	0.00	25.45	2	3,563	0.06%
2018/10/24	142	26.95	0	0.00	26.40	142	3,555	3.99%	大買/鉅額交易
2018/10/23	1	28.10	0	0.00	27.80	1	3,487	0.03%
2018/10/12	0	0.00	1	28.00	28.20	-1	3,901	-0.03%
2018/10/11	1	27.20	3	27.20	27.20	-2	4,065	-0.05%
2018/10/09	10	29.66	0	0.00	29.55	10	4,426	0.23%
2018/10/08	295	29.66	0	0.00	29.65	295	4,992	5.91%	大買/鉅額交易
2018/09/28	4	29.90	2	29.85	30.00	2	5,282	0.04%
2018/09/27	0	0.00	12	30.00	29.95	-12	5,488	-0.22%
2018/09/26	0	0.00	10	30.05	30.05	-10	5,526	-0.18%
2018/09/20	7	29.99	4	30.10	30.10	3	5,614	0.05%
2018/09/18	1	29.95	0	0.00	30.00	1	5,638	0.02%
2018/09/13	0	0.00	8	29.16	29.20	-8	5,676	-0.14%
2018/09/10	10	28.70	0	0.00	28.75	10	5,834	0.17%
2018/09/06	6	30.33	0	0.00	30.25	6	5,992	0.10%
2018/09/05	1	31.15	0	0.00	31.05	1	6,064	0.02%
2018/09/03	1	31.25	0	0.00	31.10	1	6,211	0.02%
2018/08/29	0	0.00	1	31.45	31.40	-1	6,362	-0.02%
2018/08/28	0	0.00	3	31.30	31.30	-3	6,421	-0.05%
2018/08/21	20	30.75	0	0.00	30.85	20	6,556	0.31%
2018/08/20	0	0.00	1	30.45	30.05	-1	6,568	-0.02%
2018/08/17	1	30.90	0	0.00	30.85	1	6,561	0.02%
2018/08/16	4	31.33	0	0.00	31.30	4	6,545	0.06%
2018/08/14	0	0.00	13	32.05	31.95	-13	6,711	-0.19%
2018/08/13	4	32.03	0	0.00	31.85	4	6,799	0.06%
2018/08/10	0	0.00	13	32.76	32.85	-13	6,732	-0.19%
2018/08/09	7	32.29	0	0.00	32.25	7	6,717	0.10%
2018/08/08	4	35.05	8	35.23	34.95	-4	6,375	-0.06%
2018/08/07	11	35.02	6	35.20	35.25	5	6,099	0.08%
2018/08/06	3	35.23	3	35.15	35.25	0	6,028	0.00%
2018/08/03	5	35.12	0	0.00	35.15	5	6,005	0.08%
2018/08/02	3.6	34.93	16	34.87	34.75	-12.4	6,118	-0.20%
2018/08/01	5	35.01	1	35.00	35.05	4	6,234	0.06%
2018/07/31	1	34.40	0	0.00	34.55	1	6,215	0.02%
2018/07/30	1	34.30	0	0.00	34.45	1	6,196	0.02%
2018/07/27	2	34.55	0	0.00	34.50	2	6,171	0.03%
2018/07/26	2	34.70	1	34.60	34.65	1	6,149	0.02%
2018/07/25	3	34.45	5	34.57	34.70	-2	6,156	-0.03%
2018/07/24	5	34.19	0	0.00	34.55	5	6,137	0.08%
2018/07/23	5	34.25	0	0.00	34.15	5	6,120	0.08%
2018/07/20	0	0.00	21	34.92	34.70	-21	6,010	-0.35%
2018/07/19	7	34.89	2	35.20	35.20	5	5,960	0.08%
2018/07/18	22	36.23	2.2	36.17	35.50	19.8	5,928	0.33%
2018/07/17	32	37.01	88	37.19	36.60	-56	5,762	-0.97%
2018/07/16	55	35.17	15	36.24	36.60	40	5,339	0.75%
2018/07/13	0	0.00	23	34.67	34.55	-23	4,786	-0.48%
2018/07/12	30	34.42	0	0.00	34.45	30	4,748	0.63%
2018/07/10	0	0.00	2	34.08	34.25	-2	4,786	-0.04%
2018/07/09	2	33.80	0	0.00	33.85	2	4,843	0.04%
2018/07/06	3	34.20	1	33.85	34.20	2	4,826	0.04%
2018/07/05	0	0.00	2	35.10	34.10	-2	4,768	-0.04%
2018/07/04	0	0.00	2	34.35	34.35	-2	4,750	-0.04%
2018/07/02	3	34.47	3	34.30	34.20	0	4,765	0.00%
2018/06/27	1	34.15	0	0.00	33.90	1	4,847	0.02%
2018/06/26	0	0.00	5	33.95	33.90	-5	4,891	-0.10%
2018/06/25	0	0.00	7	34.44	34.35	-7	4,966	-0.14%
2018/06/22	10	34.63	0	0.00	34.40	10	5,060	0.20%
2018/06/20	0	0.00	25	34.15	34.30	-25	5,211	-0.48%
2018/06/19	2	34.10	10	33.99	33.95	-8	5,243	-0.15%
2018/06/15	11	35.10	1	35.25	34.45	10	5,246	0.19%
2018/06/14	2	34.50	0	0.00	34.55	2	5,173	0.04%
2018/06/12	0	0.00	6	34.03	34.05	-6	5,732	-0.10%
2018/06/11	0	0.00	1	33.50	33.45	-1	5,726	-0.02%
2018/06/08	1	33.40	0	0.00	33.55	1	5,924	0.02%
2018/06/07	1	33.75	0	0.00	33.60	1	6,123	0.02%
2018/06/06	2	33.50	1	33.40	33.40	1	6,089	0.02%
2018/06/05	0	0.00	1	33.50	33.55	-1	6,100	-0.02%
2018/06/04	2	33.28	1	33.20	33.30	1	6,065	0.02%
2018/05/29	5	32.96	2	32.90	32.75	3	6,144	0.05%
2018/05/28	2	33.28	6	33.30	33.15	-4	6,108	-0.07%
2018/05/25	0	0.00	7	33.50	33.30	-7	6,073	-0.12%
2018/05/24	1	33.50	8	33.58	33.50	-7	6,061	-0.12%
2018/05/23	1	33.85	3	33.97	33.90	-2	6,042	-0.03%
2018/05/22	9	34.45	7	34.36	34.30	2	6,002	0.03%
2018/05/21	2	34.10	2	34.10	34.15	0	5,877	0.00%
2018/05/18	1	33.40	0	0.00	33.40	1	5,764	0.02%
2018/05/17	10	33.59	3	33.60	33.70	7	5,793	0.12%
2018/05/16	31	33.05	3	33.17	33.05	28	5,779	0.48%
2018/05/15	0	0.00	10	33.10	33.00	-10	5,915	-0.17%
2018/05/14	3	33.35	0	0.00	33.50	3	5,932	0.05%
2018/05/11	3	33.70	0	0.00	33.70	3	5,881	0.05%
2018/05/10	3	33.45	7	33.36	33.55	-4	5,847	-0.07%
2018/05/09	17	32.94	88	32.92	33.00	-71	5,625	-1.26%
2018/05/07	2	31.95	0	0.00	32.00	2	5,402	0.04%
2018/05/02	1	32.10	2	31.80	31.85	-1	5,367	-0.02%
2018/04/30	0	0.00	7	31.89	31.85	-7	5,336	-0.13%
2018/04/26	3	30.98	0	0.00	30.95	3	5,311	0.06%
2018/04/24	0	0.00	1	31.40	31.40	-1	5,305	-0.02%
2018/04/23	4	31.86	0	0.00	32.00	4	5,305	0.08%
2018/04/20	5	31.75	1	31.75	31.75	4	5,285	0.08%
2018/04/16	2	31.53	0	0.00	31.55	2	5,253	0.04%
2018/04/13	2	32.63	0	0.00	31.95	2	5,233	0.04%
2018/04/11	1	32.60	2	32.60	32.55	-1	5,339	-0.02%
2018/04/10	3	32.52	5	33.00	32.40	-2	5,303	-0.04%
2018/04/09	0	0.00	13	32.15	32.15	-13	5,142	-0.25%
2018/04/03	10	32.08	1	32.00	32.05	9	5,113	0.18%
2018/04/02	2	32.05	9	32.00	32.00	-7	5,080	-0.14%
2018/03/31	9	31.95	18	31.95	31.95	-9	5,059	-0.18%
2018/03/30	3	32.15	0	0.00	31.90	3	5,051	0.06%
2018/03/29	2	31.95	0	0.00	31.85	2	5,005	0.04%
2018/03/28	10	31.90	6	31.80	31.75	4	5,058	0.08%
2018/03/27	1	31.65	0	0.00	31.65	1	5,066	0.02%
2018/03/26	6	32.00	0	0.00	31.70	6	5,282	0.11%
2018/03/23	0	0.00	11	31.50	31.75	-11	5,348	-0.21%
2018/03/22	2	31.55	4	31.65	31.30	-2	5,213	-0.04%
2018/03/21	15	31.88	1	31.95	31.80	14	5,155	0.27%
2018/03/20	2	31.55	0	0.00	31.80	2	5,128	0.04%
2018/03/19	39	31.72	49	31.83	31.45	-10	5,051	-0.20%
2018/03/16	27	31.09	53.1	31.13	31.30	-26.1	4,629	-0.56%
2018/03/15	1	30.70	2	30.65	30.70	-1	4,303	-0.02%
2018/03/14	15	30.44	12	30.65	30.30	3	4,206	0.07%
2018/03/13	51	30.19	5	30.10	30.35	46	4,003	1.15%
2018/03/07	0	0.00	2	29.15	28.75	-2	3,778	-0.05%
2018/03/06	2	28.65	0	0.00	28.45	2	3,720	0.05%
2018/02/26	0	0.00	30	27.70	27.85	-30	4,217	-0.71%
2018/02/23	0	0.00	3	27.20	27.40	-3	4,253	-0.07%
2018/02/22	1	26.60	1	26.65	26.70	0	4,301	0.00%
2018/02/21	1	26.45	0	0.00	26.55	1	4,338	0.02%
2018/02/09	1	24.85	0	0.00	25.05	1	4,411	0.02%
2018/02/08	1	25.60	0	0.00	25.60	1	4,376	0.02%
2018/02/07	17	26.47	1	26.55	26.15	16	4,319	0.37%
2018/02/06	3	27.47	0	0.00	27.45	3	4,217	0.07%
2018/02/02	0	0.00	1	29.15	29.10	-1	4,275	-0.02%
2018/01/30	1	28.95	0	0.00	28.70	1	4,565	0.02%
2018/01/19	1	29.00	0	0.00	28.95	1	5,418	0.02%
2018/01/16	0	0.00	2	28.50	28.55	-2	5,877	-0.03%
2018/01/12	0	0.00	13	28.50	28.55	-13	6,392	-0.20%
2018/01/10	0	0.00	1	28.15	28.15	-1	7,126	-0.01%
2018/01/08	1	28.00	0	0.00	28.05	1	7,961	0.01%
2018/01/05	0	0.00	1	30.05	30.05	-1	7,849	-0.01%
2018/01/03	0	0.00	1	30.20	30.15	-1	8,070	-0.01%