至上 (8112)-凱基-城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
79.1
漲跌
▼6.4
漲幅
-7.49%
成交量
53,474張
產業
上市電子通路類股
861人加入追蹤

立即追蹤
本地時間:14:30(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-城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-城中券商分點個股進出
凱基-城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
2024/05/09	11.3	85.60	15	85.75	85.50	-3.7	14,073	-0.03%
2024/05/08	27	94.57	38	96.10	95.00	-11	13,683	-0.08%
2024/05/07	4.1	95.68	3	95.93	96.60	1.1	13,434	0.01%
2024/05/06	25.7	96.15	22.2	96.02	95.90	3.5	13,192	0.03%
2024/05/03	13.1	96.95	4.1	96.11	93.90	9	12,777	0.07%
2024/05/02	27.3	92.52	31	90.89	93.40	-3.7	12,360	-0.03%
2024/04/30	3	88.03	2	88.50	88.20	1	12,058	0.01%
2024/04/29	2	87.35	10	87.52	87.80	-8	11,962	-0.07%
2024/04/26	1	85.00	1	85.20	85.10	0	11,860	0.00%
2024/04/25	1	84.00	0	84.60	84.00	1	11,859	0.01%
2024/04/24	3	85.23	1.2	84.94	85.10	1.8	11,984	0.02%
2024/04/23	0	81.40	2	81.60	82.10	-2	12,113	-0.02%
2024/04/22	0	0.00	0	80.34	80.80	0	12,137	0.00%
2024/04/19	3.1	80.43	2	81.30	81.90	1.1	12,135	0.01%
2024/04/18	1	84.00	3	84.00	83.20	-2	11,973	-0.02%
2024/04/17	6	83.92	5	83.82	84.00	1	11,941	0.01%
2024/04/16	3.1	84.26	4.1	82.98	82.90	-1	11,834	-0.01%
2024/04/15	14	84.46	33	85.83	85.90	-19	11,654	-0.16%
2024/04/12	51	86.73	17	87.46	86.60	34	11,465	0.30%
2024/04/11	7	84.36	45	84.91	85.20	-38	11,171	-0.34%
2024/04/10	35	82.38	19	83.09	82.10	16	10,944	0.15%
2024/04/09	24	83.24	8	82.50	83.50	16	10,705	0.15%
2024/04/08	1	78.60	8	77.44	78.50	-7	10,139	-0.07%
2024/04/03	0	0.00	0	74.50	74.80	0	9,939	0.00%
2024/04/02	1	75.00	2	74.85	74.80	-1	9,974	-0.01%
2024/04/01	4	73.23	3	73.50	73.60	1	10,070	0.01%
2024/03/29	3	72.77	1	72.50	72.80	2	10,095	0.02%
2024/03/28	8	74.21	6	74.72	74.00	2	10,153	0.02%
2024/03/27	1	73.20	4	74.00	74.00	-3	10,307	-0.03%
2024/03/26	10	74.48	11	74.50	73.70	-1	10,381	-0.01%
2024/03/25	0	0.00	1	75.60	75.40	-1	10,358	-0.01%
2024/03/22	13	74.56	33	74.94	75.60	-20	10,620	-0.19%
2024/03/21	30	75.68	43	75.06	77.00	-13	10,519	-0.12%
2024/03/20	23	71.39	3	72.27	71.70	20	10,233	0.20%
2024/03/19	23	72.61	6	72.82	72.10	17	10,525	0.16%
2024/03/18	4	69.53	16	68.99	70.10	-12	10,986	-0.11%
2024/03/15	19	67.41	7	67.33	68.10	12	11,822	0.10%
2024/03/14	3	67.27	2	68.00	67.40	1	12,565	0.01%
2024/03/13	8	68.36	36	70.20	68.40	-28	13,150	-0.21%
2024/03/12	41	69.73	24	70.00	69.60	17	12,989	0.13%
2024/03/11	3	69.07	8	68.91	68.60	-5	12,537	-0.04%
2024/03/08	4	66.60	35	68.10	66.80	-31	12,335	-0.25%
2024/03/07	46	68.09	17	68.24	67.50	29	12,051	0.24%
2024/03/06	3	65.93	10	66.28	66.90	-7	11,467	-0.06%
2024/03/05	0	0.00	1	65.19	64.40	-1	11,470	-0.01%
2024/03/04	6	63.98	5.2	64.17	64.00	0.8	11,550	0.01%
2024/03/01	7	62.60	7	63.00	62.60	0	11,375	0.00%
2024/02/29	10	62.70	10	63.10	62.40	0	11,336	0.00%
2024/02/27	0	0.00	4	61.60	61.70	-4	11,206	-0.04%
2024/02/26	0	0.00	1	62.50	62.30	-1	11,166	-0.01%
2024/02/23	0	0.00	0	64.40	63.10	0	11,113	0.00%
2024/02/22	1	62.70	0	62.80	63.20	1	11,086	0.01%
2024/02/21	3	63.67	2	63.50	63.20	1	11,063	0.01%
2024/02/20	8	65.24	6	64.78	63.60	2	11,038	0.02%
2024/02/19	7	63.03	39	63.92	64.80	-32	10,812	-0.30%
2024/02/16	1	62.20	0	62.30	62.70	1	10,652	0.01%
2024/02/15	0	0.00	0	61.80	61.90	0	10,601	0.00%
2024/02/05	2	61.10	2	60.90	60.90	0	10,572	0.00%
2024/02/02	0	0.00	0	60.80	60.80	0	10,572	0.00%
2024/02/01	0	0.00	1	61.29	61.10	-1	10,591	-0.01%
2024/01/31	1	60.10	0	60.30	60.20	1	10,583	0.01%
2024/01/30	0	0.00	1	60.90	60.10	-1	10,621	-0.01%
2024/01/29	10	60.70	10	60.80	60.90	0	10,612	0.00%
2024/01/26	1	60.40	1	60.30	60.30	0	10,621	0.00%
2024/01/25	1	60.60	0	60.50	60.20	1	10,653	0.01%
2024/01/24	0	0.00	1	61.80	61.30	-1	10,710	-0.01%
2024/01/23	6	61.93	1	61.80	61.70	5	10,759	0.05%
2024/01/22	0	0.00	6	62.53	62.50	-6	10,750	-0.06%
2024/01/19	7	60.80	9	61.02	60.90	-2	10,686	-0.02%
2024/01/18	27	61.59	14	62.10	60.70	13	10,683	0.12%
2024/01/17	10	64.32	4	63.70	63.90	6	10,517	0.06%
2024/01/16	13	63.28	3	63.46	63.70	10	10,256	0.10%
2024/01/15	1	62.90	5	61.96	63.00	-4	10,200	-0.04%
2024/01/12	0	0.00	12	61.73	61.50	-12	10,128	-0.12%
2024/01/11	1	60.50	0	61.10	61.30	1	10,142	0.01%
2024/01/10	0	0.00	0	61.10	61.10	0	10,148	0.00%
2024/01/09	2	60.50	0	0.00	61.30	2	10,148	0.02%
2024/01/05	3	61.57	0	61.55	61.00	3	10,189	0.03%
2024/01/04	7	61.11	17	60.99	61.30	-10	10,082	-0.10%
2024/01/03	5	61.00	5	61.00	60.80	0	10,060	0.00%
2024/01/02	2	60.50	0	61.00	61.10	2	10,074	0.02%
2023/12/29	2	60.55	1	60.00	60.50	1	10,050	0.01%
2023/12/27	0	0.00	12	60.00	60.30	-12	10,084	-0.12%
2023/12/26	3	59.20	3	58.80	59.70	0	9,984	0.00%
2023/12/25	2	58.60	19	59.74	59.00	-17	9,956	-0.17%
2023/12/22	9	60.38	7	59.86	59.90	2	9,845	0.02%
2023/12/21	10	59.63	16.5	59.72	60.00	-6.5	9,801	-0.07%
2023/12/20	8	60.85	20	61.32	60.80	-12	9,808	-0.12%
2023/12/19	44	62.04	7	62.68	61.30	37	9,707	0.38%
2023/12/18	25	65.36	24	68.32	65.10	1	9,440	0.01%
2023/12/15	3	68.67	20	68.67	68.00	-17	9,308	-0.18%
2023/12/14	47	72.10	65.1	72.60	71.10	-18.1	9,309	-0.19%
2023/12/13	91	70.97	121	70.95	71.50	-30	8,959	-0.34%	大賣/
2023/12/12	70	69.22	480.1	69.90	68.90	-410.1	8,387	-4.89%	大賣/鉅額交易
2023/12/11	452	68.19	44.4	65.80	68.30	407.6	7,654	5.32%	大買/鉅額交易
2023/12/08	39	59.88	15.1	59.70	62.10	23.9	6,960	0.34%
2023/12/07	0	0.00	3	56.47	56.50	-3	6,457	-0.05%
2023/12/05	1	55.16	0	0.00	55.90	1	6,865	0.01%
2023/12/04	1	56.10	2	56.70	55.90	-1	7,563	-0.01%
2023/12/01	2	55.80	0	55.60	55.90	2	8,376	0.02%
2023/11/30	18	56.05	8.1	56.05	55.90	10	8,432	0.12%
2023/11/29	2	55.95	8.8	55.78	55.70	-6.8	8,175	-0.08%
2023/11/28	0.5	53.40	0	0.00	53.60	0.5	7,944	0.01%
2023/11/22	5.1	53.89	0	0.00	53.30	5.1	8,151	0.06%
2023/11/21	4	54.33	0	54.50	54.40	4	8,222	0.05%
2023/11/20	1	54.00	1	54.40	54.40	0	8,278	0.00%
2023/11/17	0	0.00	3	53.50	53.40	-3	8,290	-0.04%
2023/11/15	0	0.00	5	53.40	53.30	-5	8,305	-0.06%
2023/11/13	0	53.30	0.2	53.50	53.20	-0.1	8,409	0.00%
2023/11/09	0	54.10	0	0.00	54.10	0	8,586	0.00%
2023/11/08	3	55.40	0	54.90	54.90	3	8,686	0.03%
2023/11/07	4.1	54.55	3	54.30	54.30	1.1	9,019	0.01%
2023/11/06	3	55.30	8	55.26	55.20	-5	9,309	-0.05%
2023/11/03	4	55.95	11.1	55.65	55.40	-7.1	9,327	-0.08%
2023/11/02	3	55.87	3	56.23	55.90	0	9,323	0.00%
2023/11/01	2	55.55	10	55.99	56.20	-8	9,300	-0.09%
2023/10/31	4	55.80	4	55.60	55.60	0	9,213	0.00%
2023/10/30	0	0.00	0.2	54.93	55.40	-0.2	9,174	0.00%
2023/10/27	5	54.28	4	54.30	54.30	1	9,179	0.01%
2023/10/25	1	55.20	0	0.00	54.90	1	9,232	0.01%
2023/10/24	0	0.00	0	55.00	55.30	0	9,315	0.00%
2023/10/23	0	0.00	0	54.50	54.90	0	9,409	0.00%
2023/10/20	5	53.80	5	54.10	54.20	0	9,481	0.00%
2023/10/19	0.3	53.80	3.4	53.95	54.60	-3.2	9,479	-0.03%
2023/10/17	1	53.90	2	53.75	53.60	-1	9,445	-0.01%
2023/10/16	1	54.30	0	0.00	53.40	1	9,528	0.01%
2023/10/13	1	54.20	0	0.00	54.30	1	9,581	0.01%
2023/10/12	0	0.00	0	55.90	55.60	0	9,622	0.00%
2023/10/11	1	55.90	0.1	55.51	55.40	0.9	9,790	0.01%
2023/10/06	1	55.10	1	54.90	56.00	0	9,756	0.00%
2023/10/05	11	57.26	0.2	55.93	55.90	10.8	9,667	0.11%
2023/10/04	2	56.05	2	56.15	56.40	0	9,596	0.00%
2023/10/03	5	56.46	5	56.36	56.10	0	9,560	0.00%
2023/10/02	1.2	55.27	2	55.69	55.30	-0.8	9,442	-0.01%
2023/09/28	0	0.00	5	55.00	55.10	-5	9,527	-0.05%
2023/09/27	0	0.00	0	54.80	55.00	0	9,598	0.00%
2023/09/26	1	56.50	0	0.00	54.60	1	9,605	0.01%
2023/09/25	5	55.12	4.1	54.73	55.30	0.9	9,481	0.01%
2023/09/22	4	53.95	5	53.42	54.40	-1	9,348	-0.01%
2023/09/21	9	53.98	3	53.90	53.80	6	9,299	0.06%
2023/09/20	1	54.20	0	0.00	54.10	1	9,202	0.01%
2023/09/19	6	55.47	22.1	55.78	54.80	-16.1	9,020	-0.18%
2023/09/18	2	54.70	4	54.92	54.40	-2	8,707	-0.02%
2023/09/15	8	54.25	7.9	54.04	54.10	0.1	8,549	0.00%
2023/09/14	2	53.85	16	54.59	53.20	-14	8,319	-0.17%
2023/09/13	4.5	52.80	25	53.01	52.70	-20.5	8,029	-0.26%
2023/09/12	9	51.98	238.1	51.64	51.80	-229.1	7,828	-2.93%	大賣/鉅額交易
2023/09/11	32.8	50.50	8	50.95	50.60	24.8	7,656	0.32%
2023/09/08	29	51.29	17	51.48	51.10	12	7,604	0.16%
2023/09/07	49.6	52.01	4.1	52.75	50.40	45.5	7,266	0.63%
2023/09/06	35	52.43	363	54.81	55.20	-328	6,606	-4.96%	大賣/鉅額交易
2023/09/05	0	0.00	14	50.06	50.20	-14	5,774	-0.24%
2023/09/04	0	0.00	0	48.20	48.40	0	5,700	0.00%
2023/09/01	0	0.00	0	48.55	48.20	0	5,771	0.00%
2023/08/31	0	0.00	0.1	47.85	48.20	-0.1	5,764	0.00%
2023/08/30	3.1	48.65	0.9	48.81	48.20	2.2	5,726	0.04%
2023/08/29	0	0.00	0.2	49.12	49.20	-0.2	5,728	0.00%
2023/08/28	0	0.00	0.1	49.69	49.25	-0.1	5,701	0.00%
2023/08/25	1	49.00	14.1	49.80	49.85	-13.1	5,664	-0.23%
2023/08/24	6	48.55	24.1	48.96	49.10	-18.1	5,566	-0.32%
2023/08/23	5	49.80	0	50.00	49.75	5	5,486	0.09%
2023/08/22	0	0.00	1	49.37	49.55	-1	5,441	-0.02%
2023/08/21	0	0.00	0.1	49.64	49.90	-0.1	5,409	0.00%
2023/08/18	9	49.65	10.3	50.08	49.65	-1.3	5,364	-0.02%
2023/08/17	4.3	50.35	4.1	49.17	50.40	0.2	5,300	0.00%
2023/08/16	0	0.00	3	48.77	48.95	-3	5,211	-0.06%
2023/08/15	1	48.50	0	0.00	49.25	1	5,131	0.02%
2023/08/14	5	50.22	7	50.41	49.95	-2	5,014	-0.04%
2023/08/11	0	0.00	10.1	51.25	51.20	-10.1	4,888	-0.21%
2023/08/10	20	50.22	16	50.41	49.35	4	4,537	0.09%
2023/08/09	2	48.98	1.1	49.14	49.20	0.9	4,205	0.02%
2023/08/08	1	48.30	0	48.80	48.60	1	4,182	0.02%
2023/08/07	4	48.35	6	47.95	48.35	-2	4,176	-0.05%
2023/08/02	1	47.50	0	48.15	47.40	1	4,158	0.02%
2023/07/31	0	0.00	0.1	48.98	48.30	-0.1	4,092	0.00%
2023/07/28	0	0.00	30.1	49.22	49.05	-30.1	4,033	-0.75%
2023/07/27	2.5	49.50	4.1	49.55	49.30	-1.6	3,992	-0.04%
2023/07/26	2	49.55	10.1	49.71	49.85	-8.1	3,900	-0.21%
2023/07/25	0	0.00	2	48.85	49.05	-2	3,774	-0.05%
2023/07/24	0	0.00	2.1	48.50	48.55	-2.1	3,672	-0.06%
2023/07/21	5	48.27	4.1	47.71	48.40	0.9	3,631	0.02%
2023/07/20	4	48.15	7.2	47.56	48.30	-3.2	3,602	-0.09%
2023/07/19	2	47.95	10.2	48.58	47.95	-8.2	3,545	-0.23%
2023/07/18	5.2	48.23	2.1	48.04	47.95	3.1	3,462	0.09%
2023/07/17	1	46.26	2	47.00	47.00	-1	3,335	-0.03%
2023/07/14	10	47.55	16	45.94	47.40	-6	3,225	-0.19%
2023/07/13	8	43.94	1	44.10	43.85	7	3,018	0.23%
2023/07/10	5	42.30	2	42.15	42.20	3	2,993	0.10%
2023/07/07	6	43.17	1	43.30	43.40	5	2,960	0.17%
2023/07/06	13	44.22	3	44.43	44.20	10	2,919	0.34%
2023/07/05	7	48.58	25.3	48.25	48.35	-18.3	2,745	-0.67%
2023/07/04	4	48.70	0	0.00	48.80	4	2,626	0.15%
2023/07/03	2	48.95	10	48.85	48.85	-8	2,570	-0.31%
2023/06/29	0	0.00	1	48.75	48.75	-1	2,508	-0.04%
2023/06/27	1	48.20	0	0.00	48.20	1	2,449	0.04%
2023/06/26	8	48.91	0	0.00	48.90	8	2,440	0.33%
2023/06/21	0	48.45	0	0.00	48.85	0	2,433	0.00%
2023/06/20	1	48.41	0	0.00	48.25	1	2,405	0.04%
2023/06/19	0	48.70	0	0.00	48.85	0	2,418	0.00%
2023/06/16	2	49.20	0	0.00	48.90	2	2,470	0.08%
2023/06/15	5	49.85	1	49.90	49.95	4	2,456	0.16%
2023/06/14	4.3	49.93	15	50.29	50.40	-10.7	2,548	-0.42%
2023/06/13	0	49.80	0	0.00	49.60	0	2,519	0.00%
2023/06/12	5	49.90	2	49.60	49.90	3	2,567	0.12%
2023/06/09	5	48.80	1	49.75	49.45	4	2,587	0.15%
2023/06/08	6	49.33	0	0.00	49.50	6	2,633	0.23%
2023/06/07	3	49.15	0	0.00	49.15	3	2,732	0.11%
2023/06/06	0	47.80	5	48.13	48.15	-5	2,785	-0.18%
2023/06/05	5	48.25	0	48.20	48.00	5	2,788	0.18%
2023/06/02	0	47.20	0	0.00	47.70	0	2,794	0.00%
2023/06/01	0	46.40	6	46.49	46.75	-6	2,843	-0.21%
2023/05/31	0	46.05	0	0.00	46.25	0	3,021	0.00%
2023/05/30	0	46.25	0	0.00	46.05	0	3,223	0.00%
2023/05/29	0	46.20	0	0.00	46.30	0	3,236	0.00%
2023/05/26	0	45.80	0	0.00	45.75	0	3,224	0.00%
2023/05/25	1	45.65	0	0.00	45.65	1	3,232	0.03%
2023/05/24	0	45.80	0	0.00	45.90	0	3,229	0.00%
2023/05/23	0	45.75	0	0.00	45.80	0	3,230	0.00%
2023/05/22	0	45.80	0	0.00	45.80	0	3,230	0.00%
2023/05/19	0	45.60	0	0.00	45.60	0	3,216	0.00%
2023/05/18	0	45.25	0	0.00	45.45	0	3,196	0.00%
2023/05/17	0	44.80	0	0.00	45.05	0	3,152	0.00%
2023/05/16	0	45.00	0	0.00	44.65	0	3,114	0.00%
2023/05/15	6	44.76	3	44.80	44.80	3	3,096	0.10%
2023/05/12	0.1	44.55	0	0.00	44.95	0.1	3,079	0.00%
2023/05/11	0.1	44.75	0	0.00	44.75	0.1	3,058	0.00%
2023/05/10	3.1	44.80	0	0.00	44.90	3.1	3,077	0.10%
2023/05/09	0.1	44.50	0	0.00	44.30	0.1	3,029	0.00%
2023/05/08	0.1	44.65	0	0.00	44.55	0.1	3,019	0.00%
2023/05/04	0	0.00	1	44.50	44.55	-1	3,021	-0.03%
2023/05/03	0	0.00	1	44.30	44.15	-1	3,007	-0.03%
2023/05/02	0	0.00	4	43.58	43.50	-4	2,998	-0.13%
2023/04/28	0	0.00	1	43.70	43.40	-1	2,987	-0.03%
2023/04/26	0	0.00	5	42.86	43.45	-5	2,963	-0.17%
2023/04/25	1	43.60	10	43.10	43.05	-9	2,946	-0.31%
2023/04/21	0	0.00	2	43.50	43.45	-2	2,916	-0.07%
2023/04/20	0	44.35	1	44.30	44.25	-1	2,889	-0.03%
2023/04/18	10	44.50	2	44.50	44.50	8	2,886	0.28%
2023/04/17	0	0.00	1	44.55	44.70	-1	2,903	-0.03%
2023/04/14	2	44.23	0	0.00	44.30	2	2,888	0.07%
2023/04/13	1	44.70	0	0.00	44.20	1	2,864	0.03%
2023/04/11	0	0.00	3	44.55	44.80	-3	2,800	-0.11%
2023/04/07	0	0.00	1	44.90	45.10	-1	2,753	-0.04%
2023/04/06	1	44.55	1	44.90	45.00	0	2,714	0.00%
2023/03/30	1	43.90	0	0.00	43.90	1	2,617	0.04%
2023/03/28	0	0.00	1	43.70	43.75	-1	2,596	-0.04%
2023/03/27	0	0.00	1	43.90	43.95	-1	2,572	-0.04%
2023/03/24	0	0.00	1	43.85	43.75	-1	2,562	-0.04%
2023/03/21	0	0.00	2	43.45	43.60	-2	2,472	-0.08%
2023/03/15	3	42.90	0	0.00	42.85	3	2,171	0.14%
2023/03/13	3	42.53	9	42.33	42.95	-6	1,994	-0.30%
2023/03/10	0.5	42.60	3	42.70	42.60	-2.5	1,881	-0.13%
2023/03/09	4	42.80	17	42.29	42.20	-13	1,739	-0.75%
2023/03/07	2	40.88	3	40.98	41.00	-1	1,553	-0.06%
2023/03/06	16	41.39	8	41.38	41.45	8	1,494	0.54%
2023/03/03	6	42.56	1	42.60	42.75	5	1,384	0.36%
2023/03/02	15	40.64	17	40.91	41.35	-2	1,175	-0.17%
2023/02/23	0	0.00	3	38.75	38.65	-3	920	-0.33%
2023/02/17	0	0.00	3	37.65	37.85	-3	903	-0.33%
2023/02/15	1	37.60	1	37.50	37.60	0	929	0.00%
2023/02/14	3	37.60	0	0.00	37.70	3	938	0.32%
2023/02/10	1	37.40	0	0.00	37.40	1	964	0.10%
2023/02/06	3	38.25	0	0.00	38.25	3	918	0.33%
2023/02/02	0	38.10	0	0.00	38.10	0	907	0.00%
2023/01/31	5	37.65	0	0.00	37.30	5	885	0.56%
2023/01/30	5	37.65	0	0.00	37.60	5	869	0.58%
2023/01/16	1	36.55	0	0.00	36.60	1	851	0.12%
2023/01/10	0	0.00	0	37.20	37.10	0	873	0.00%
2023/01/05	0	0.00	0.3	37.05	36.85	-0.3	894	-0.03%
2023/01/04	0	0.00	1	36.20	36.20	-1	878	-0.11%
2023/01/03	0	0.00	6	35.80	35.80	-6	887	-0.68%
2022/12/30	0	0.00	1	35.90	35.80	-1	888	-0.11%
2022/12/27	0	0.00	0.2	36.10	35.95	-0.2	914	-0.02%
2022/12/20	1.2	35.55	0	0.00	35.30	1.2	1,013	0.12%
2022/12/19	1.3	35.85	0	0.00	35.90	1.3	1,039	0.13%
2022/12/15	6	36.60	0	0.00	36.55	6	1,032	0.58%
2022/12/13	0	0.00	1	36.60	36.40	-1	1,052	-0.10%
2022/12/09	1	36.65	0	0.00	36.65	1	1,092	0.09%
2022/12/08	2	36.35	0	0.00	36.55	2	1,114	0.18%
2022/12/07	2	36.40	0	0.00	36.40	2	1,132	0.18%
2022/12/06	1	37.80	0	0.00	37.50	1	1,123	0.09%
2022/11/30	0	0.00	5	37.85	37.95	-5	1,163	-0.43%
2022/11/29	0	0.00	0.2	37.20	37.30	-0.2	1,157	-0.02%
2022/11/25	5	37.00	0	0.00	36.95	5	1,184	0.42%
2022/11/24	1	36.95	0	0.00	37.10	1	1,198	0.08%
2022/11/23	5	37.02	0	0.00	36.85	5	1,197	0.42%
2022/11/21	1	36.75	1	36.55	36.55	0	1,219	0.00%
2022/11/15	0	0.00	1	36.55	36.70	-1	1,228	-0.08%
2022/11/10	10	36.30	1	36.00	36.30	9	1,244	0.72%
2022/11/09	2	35.95	0	0.00	35.90	2	1,248	0.16%
2022/11/08	6	35.73	0	0.00	35.60	6	1,247	0.48%
2022/11/07	5	35.20	27	35.00	35.20	-22	1,263	-1.74%
2022/11/04	29	34.45	0	0.00	34.45	29	1,269	2.28%
2022/11/02	5	34.25	0	0.00	34.30	5	1,282	0.39%
2022/10/27	5	33.13	0	0.00	33.35	5	1,343	0.37%
2022/10/19	1	33.55	0	0.00	33.40	1	1,397	0.07%
2022/10/05	0	35.40	0	0.00	35.00	0	1,760	0.00%
2022/10/03	5	34.25	0	0.00	34.15	5	1,888	0.27%
2022/09/30	1	34.05	2	34.05	34.05	-1	1,928	-0.05%
2022/09/29	0.1	33.45	0	0.00	33.55	0.1	1,939	0.00%
2022/09/27	0	0.00	5	34.10	34.10	-5	1,978	-0.25%
2022/09/23	0	0.00	3	35.75	35.45	-3	2,014	-0.15%
2022/09/20	0	36.35	0	0.00	36.35	0	2,026	0.00%
2022/09/14	0	36.80	0	0.00	37.00	0	2,084	0.00%
2022/09/02	1	37.00	0	0.00	37.00	1	2,101	0.05%
2022/08/26	1	38.20	7	38.20	38.10	-6	2,069	-0.29%
2022/08/25	2	38.20	0	0.00	38.15	2	2,067	0.10%
2022/08/22	1	38.25	0	0.00	38.25	1	2,102	0.05%
2022/08/19	2	38.35	0	0.00	38.30	2	2,101	0.10%
2022/08/11	1	37.75	0	0.00	37.75	1	2,058	0.05%
2022/08/01	0	0.00	5	37.66	37.80	-5	2,233	-0.22%
2022/07/19	0	0.00	7	35.39	35.50	-7	2,309	-0.30%
2022/07/18	1	34.30	1	34.65	34.70	0	2,316	0.00%
2022/07/15	2	33.95	1	34.15	34.05	1	2,305	0.04%
2022/07/14	1	34.50	0	0.00	34.45	1	2,277	0.04%
2022/07/12	2	38.20	0	0.00	37.80	2	2,130	0.09%
2022/07/11	0.1	39.10	0	0.00	39.20	0.1	2,083	0.00%
2022/07/08	13	40.91	13	40.43	40.90	0	2,032	0.00%
2022/07/06	6	39.56	5	40.45	39.50	1	2,021	0.05%
2022/07/05	16	40.48	16	40.06	40.45	0	2,055	0.00%
2022/07/01	6.1	40.76	0	0.00	39.90	6.1	2,113	0.29%
2022/06/28	0.2	43.95	2	43.95	43.90	-1.8	2,102	-0.09%
2022/06/27	2.1	44.08	0	0.00	44.30	2.1	2,139	0.10%
2022/06/21	0	0.00	3	44.60	45.05	-3	2,270	-0.13%
2022/06/20	1	45.00	0	0.00	43.95	1	2,590	0.04%
2022/06/17	0	0.00	4	45.75	45.65	-4	2,602	-0.15%
2022/06/16	5	46.78	5	47.23	46.50	0	2,620	0.00%
2022/06/15	1	46.95	0	0.00	46.95	1	2,819	0.04%
2022/06/09	0	0.00	5	48.18	48.15	-5	2,978	-0.17%
2022/06/07	4	48.35	0	0.00	48.50	4	3,097	0.13%
2022/06/02	5	48.18	0	0.00	48.20	5	3,288	0.15%
2022/06/01	2	48.25	0	0.00	48.25	2	3,443	0.06%
2022/05/30	0.1	48.10	0	0.00	47.95	0.1	3,591	0.00%
2022/05/20	0.1	47.80	0	0.00	47.75	0.1	4,000	0.00%
2022/05/19	1	47.25	0	0.00	47.60	1	4,122	0.02%
2022/05/18	2	47.70	0	0.00	47.90	2	4,273	0.05%
2022/05/17	5	46.70	6	46.98	47.40	-1	5,272	-0.02%
2022/05/16	5	46.25	0	0.00	46.35	5	5,858	0.09%
2022/05/13	0	0.00	3	46.83	46.90	-3	5,964	-0.05%
2022/05/12	20	46.26	28	46.78	46.25	-8	5,997	-0.13%
2022/05/09	3	47.43	26	46.91	46.90	-23	6,009	-0.38%
2022/05/05	48	46.80	0	0.00	46.80	48	5,946	0.81%
2022/05/04	0	0.00	9	46.24	46.25	-9	5,958	-0.15%
2022/05/03	8	45.95	0	0.00	46.05	8	6,005	0.13%
2022/04/29	5	45.85	0	0.00	46.25	5	6,041	0.08%
2022/04/25	1	47.70	0	0.00	47.15	1	6,076	0.02%
2022/04/22	1	48.25	0	0.00	48.80	1	6,049	0.02%
2022/04/20	0	0.00	10	48.15	48.20	-10	6,095	-0.16%
2022/04/18	0	0.00	3	47.50	47.55	-3	6,145	-0.05%
2022/04/15	2	48.10	0	0.00	48.15	2	6,147	0.03%
2022/04/14	5	48.80	28	48.80	48.70	-23	6,173	-0.37%
2022/04/12	4	48.70	1	48.45	48.25	3	6,291	0.05%
2022/04/07	6	50.90	3	50.60	50.40	3	6,601	0.05%
2022/04/06	11.1	51.60	22	51.60	51.70	-10.9	6,758	-0.16%
2022/04/01	2	51.70	10	51.70	52.00	-8	6,918	-0.12%
2022/03/30	0	0.00	1	52.30	52.40	-1	6,909	-0.01%
2022/03/25	11	51.26	5	51.20	51.20	6	6,894	0.09%
2022/03/24	5	51.40	1	51.70	51.80	4	6,856	0.06%
2022/03/23	19	51.26	68	51.78	51.40	-49	6,850	-0.72%
2022/03/22	0	0.00	5	53.02	53.30	-5	6,536	-0.08%
2022/03/21	0	0.00	4	52.50	52.50	-4	6,522	-0.06%
2022/03/17	42.1	51.25	2	51.40	51.30	40.1	6,452	0.62%
2022/03/15	33	51.13	12	51.20	51.10	21	6,611	0.32%
2022/03/14	34	52.11	0	0.00	52.40	34	6,713	0.51%
2022/03/11	0	0.00	1	52.50	52.60	-1	6,925	-0.01%
2022/03/10	0	0.00	6	52.13	52.40	-6	6,905	-0.09%
2022/03/09	1	50.30	1	50.80	51.40	0	6,835	0.00%
2022/03/08	2	50.75	10	49.70	49.85	-8	6,797	-0.12%
2022/03/07	12.2	52.38	1	51.70	51.70	11.2	6,688	0.17%
2022/03/04	1	53.60	27	53.66	54.00	-26	6,622	-0.39%
2022/03/03	18	54.16	6	55.12	54.30	12	6,613	0.18%
2022/03/02	1	53.10	3	53.30	53.70	-2	6,526	-0.03%
2022/03/01	0	0.00	6	53.67	53.70	-6	6,501	-0.09%
2022/02/25	7	53.11	2	53.15	53.10	5	6,451	0.08%
2022/02/24	13	52.60	16	52.34	52.70	-3	6,381	-0.05%
2022/02/23	11	53.13	6	52.62	53.30	5	6,349	0.08%
2022/02/22	12	52.61	5	52.26	52.30	7	6,318	0.11%
2022/02/21	61	53.04	45.4	53.34	53.20	15.6	6,204	0.25%
2022/02/18	9	53.12	35	53.19	53.60	-26	6,091	-0.43%
2022/02/17	110.4	54.61	65	55.17	53.90	45.4	5,972	0.76%	大買/
2022/02/16	40	52.80	72	52.16	54.70	-32	4,980	-0.64%
2022/02/15	0	0.00	10	50.59	50.70	-10	4,395	-0.23%
2022/02/14	3	49.45	2	49.65	49.65	1	4,292	0.02%
2022/02/11	0	0.00	20	49.60	49.50	-20	4,274	-0.47%
2022/02/10	2	49.45	0	0.00	49.50	2	4,270	0.05%
2022/02/09	0	0.00	5	49.25	49.65	-5	4,255	-0.12%
2022/02/08	0	0.00	10	49.05	49.05	-10	4,232	-0.24%
2022/02/07	10	48.75	0	0.00	49.15	10	4,407	0.23%
2022/01/25	15	48.36	12	48.53	47.80	3	4,468	0.07%
2022/01/24	10	48.57	0	0.00	48.55	10	4,459	0.22%
2022/01/21	6	49.20	3	49.42	49.15	3	4,479	0.07%
2022/01/20	1	49.65	0	0.00	50.00	1	4,462	0.02%
2022/01/19	10	50.00	1	49.85	49.75	9	4,434	0.20%
2022/01/14	9	49.18	0	0.00	49.35	9	4,371	0.21%
2022/01/13	1	49.65	0	0.00	49.70	1	4,374	0.02%
2022/01/12	1	50.00	0	0.00	50.00	1	4,334	0.02%
2022/01/11	11	49.71	21	49.45	49.50	-10	4,320	-0.23%
2022/01/07	13	49.21	20	49.95	49.20	-7	4,263	-0.16%
2022/01/06	0	0.00	31	49.57	49.75	-31	4,246	-0.73%
2022/01/05	0.5	50.00	2	50.20	49.75	-1.5	4,301	-0.03%
2022/01/04	21	51.18	0	0.00	50.90	21	4,240	0.50%
2022/01/03	15	50.90	6.6	50.61	51.00	8.4	4,155	0.20%
2021/12/30	22.1	50.22	22	50.09	50.50	0.1	4,067	0.00%
2021/12/29	26	49.20	0	0.00	49.70	26	3,845	0.68%
2021/12/28	4	48.30	7.5	48.60	48.90	-3.5	3,648	-0.10%
2021/12/27	0	0.00	20	47.35	47.70	-20	3,515	-0.57%
2021/12/24	10	47.15	4	47.20	47.20	6	3,544	0.17%
2021/12/21	2	47.33	0	0.00	47.60	2	3,473	0.06%
2021/12/17	2	47.55	1	47.25	47.70	1	3,515	0.03%
2021/12/14	22	46.79	0	0.00	46.90	22	3,557	0.62%
2021/12/13	13.5	47.64	2	47.90	47.95	11.5	3,473	0.33%
2021/12/10	43	47.02	0	0.00	47.20	43	3,442	1.25%
2021/12/09	0	0.00	1.3	47.61	47.65	-1.3	3,461	-0.04%
2021/12/08	6	47.48	9.5	47.19	47.00	-3.5	3,405	-0.10%
2021/12/07	25	46.53	12.5	46.81	46.80	12.5	3,422	0.37%
2021/12/06	0.5	45.00	0	0.00	44.90	0.5	3,209	0.02%
2021/12/03	5	44.70	0	0.00	44.65	5	3,197	0.16%
2021/12/02	1	44.50	0	0.00	44.35	1	3,229	0.03%
2021/12/01	25	44.82	0	0.00	44.95	25	3,232	0.77%
2021/11/29	6	43.15	0	0.00	43.90	6	3,149	0.19%
2021/11/26	0	0.00	1	44.15	43.95	-1	3,117	-0.03%
2021/11/24	0	0.00	5.5	44.23	44.35	-5.5	3,118	-0.18%
2021/11/22	0	0.00	21	44.22	44.60	-21	3,145	-0.67%
2021/11/15	2	44.70	0	0.00	44.60	2	3,107	0.06%
2021/11/12	0	0.00	1	44.45	44.45	-1	3,129	-0.03%
2021/11/11	0	0.00	1	44.35	44.20	-1	3,130	-0.03%
2021/11/10	1	44.10	1	44.05	44.20	0	3,148	0.00%
2021/11/08	0	0.00	2	43.38	43.30	-2	3,309	-0.06%
2021/11/04	17	43.58	0	0.00	43.10	17	3,437	0.49%
2021/11/03	0.5	44.95	5	44.95	45.10	-4.5	3,330	-0.14%
2021/11/02	5	43.80	0	0.00	43.80	5	3,526	0.14%
2021/11/01	1	45.20	5	44.66	44.60	-4	3,687	-0.11%
2021/10/29	0	0.00	5	44.75	44.85	-5	3,675	-0.14%
2021/10/28	0	0.00	1	44.00	44.00	-1	3,647	-0.03%
2021/10/26	1	43.50	0	0.00	43.50	1	3,735	0.03%
2021/10/25	0.2	42.80	14	42.67	43.25	-13.8	3,761	-0.37%
2021/10/22	0.3	42.50	0	0.00	42.55	0.3	3,841	0.01%
2021/10/19	12	42.50	1	42.15	42.45	11	4,109	0.27%
2021/10/15	2	42.00	8	42.15	42.10	-6	4,704	-0.13%
2021/10/13	1.3	42.09	0	0.00	41.75	1.3	4,953	0.03%
2021/10/08	1	43.55	2	43.18	43.15	-1	5,008	-0.02%
2021/10/07	0	0.00	1	43.45	43.45	-1	5,056	-0.02%
2021/10/05	1	42.30	0	0.00	42.60	1	5,324	0.02%
2021/10/04	0.5	42.62	4	42.39	42.15	-3.5	5,385	-0.06%
2021/10/01	5	43.55	0	0.00	43.00	5	5,441	0.09%
2021/09/30	0	0.00	3.6	44.04	44.30	-3.6	5,575	-0.07%
2021/09/29	5	44.25	1	44.25	44.25	4	5,850	0.07%
2021/09/24	9	45.59	1	45.90	45.20	8	6,013	0.13%
2021/09/23	4	45.66	5	45.70	45.60	-1	5,989	-0.02%
2021/09/22	8	44.50	0	0.00	45.25	8	6,027	0.13%
2021/09/17	0	0.00	5	45.95	45.95	-5	5,996	-0.08%
2021/09/16	0	0.00	3	45.37	45.30	-3	5,946	-0.05%
2021/09/15	0	0.00	4	45.48	45.05	-4	5,931	-0.07%
2021/09/14	0.3	45.80	4	46.09	45.80	-3.7	5,898	-0.06%
2021/09/13	2	45.60	5	45.53	45.50	-3	5,814	-0.05%
2021/09/10	1	44.80	2	45.13	45.25	-1	5,733	-0.02%
2021/09/09	5	43.56	0	0.00	44.10	5	5,593	0.09%
2021/09/07	0	0.00	3	43.42	43.55	-3	5,598	-0.05%
2021/09/06	0	0.00	11	42.76	42.70	-11	5,591	-0.20%
2021/09/01	5	43.75	0	0.00	43.75	5	5,612	0.09%
2021/08/27	3	44.02	3	43.73	43.80	0	5,638	0.00%
2021/08/26	1	43.45	0	0.00	43.90	1	5,640	0.02%
2021/08/20	5	42.59	2	42.30	42.35	3	5,707	0.05%
2021/08/19	3.3	42.77	1	42.65	42.30	2.3	5,732	0.04%
2021/08/18	12	42.66	1	42.55	43.45	11	5,718	0.19%
2021/08/17	5	42.65	0	0.00	42.10	5	5,718	0.09%
2021/08/12	12	43.23	3	43.95	43.95	9	5,711	0.16%
2021/08/11	3	41.77	1.1	41.41	41.85	1.9	5,663	0.03%
2021/08/09	2	43.88	1	43.60	43.50	1	5,853	0.02%
2021/08/06	14	44.58	2	44.55	44.30	12	5,893	0.20%
2021/08/05	1	45.20	4	45.33	46.50	-3	5,750	-0.05%
2021/08/03	2	43.90	2	44.00	44.05	0	5,800	0.00%
2021/08/02	2	44.20	1	43.80	44.15	1	5,832	0.02%
2021/07/30	4	44.56	2	44.35	44.30	2	5,866	0.03%
2021/07/29	0	0.00	0	44.80	44.75	0	5,878	0.00%
2021/07/28	1	43.90	17	43.96	45.05	-16	5,903	-0.27%
2021/07/27	7.4	46.17	11	45.50	45.30	-3.6	5,960	-0.06%
2021/07/26	1	45.10	0.4	45.80	45.80	0.6	5,963	0.01%
2021/07/23	3.1	44.70	7	44.48	44.65	-3.9	5,942	-0.07%
2021/07/22	25.3	46.98	22	46.32	44.80	3.3	5,851	0.06%
2021/07/21	2.2	45.98	0.1	46.20	45.05	2.1	5,432	0.04%
2021/07/20	14.5	45.89	2	45.95	45.50	12.5	5,456	0.23%
2021/07/19	20.5	46.21	8	45.94	46.45	12.5	5,649	0.22%
2021/07/16	14.1	45.20	6	44.99	45.25	8.1	5,901	0.14%
2021/07/15	0.1	44.10	1	44.25	44.40	-0.9	5,921	-0.02%
2021/07/14	11.3	44.10	14	44.09	44.20	-2.7	6,041	-0.04%
2021/07/13	3	44.55	84.2	44.73	44.30	-81.2	6,135	-1.32%
2021/07/12	0	0.00	11	43.72	44.30	-11	6,160	-0.18%
2021/07/09	2	43.10	5	43.20	43.30	-3	6,113	-0.05%
2021/07/08	0	0.00	10	42.95	43.10	-10	6,189	-0.16%
2021/07/07	1	43.40	224	42.95	43.50	-223	6,245	-3.57%	大賣/鉅額交易
2021/07/06	11	42.98	129.2	43.75	42.65	-118.2	6,231	-1.90%	大賣/鉅額交易
2021/07/05	349	41.61	17	41.68	42.15	332	6,150	5.40%	大買/鉅額交易
2021/06/30	5	40.30	0	0.00	40.25	5	6,207	0.08%
2021/06/29	23	40.21	0	0.00	40.25	23	6,215	0.37%
2021/06/25	0	0.00	4	39.76	39.70	-4	6,217	-0.06%
2021/06/24	0	0.00	2	39.65	39.60	-2	6,264	-0.03%
2021/06/23	0.5	39.50	8	39.45	39.50	-7.5	6,288	-0.12%
2021/06/22	0	0.00	6	39.35	39.30	-6	6,316	-0.09%
2021/06/21	16	39.43	0	0.00	39.35	16	6,401	0.25%
2021/06/18	2	39.85	0	0.00	40.00	2	6,460	0.03%
2021/06/16	0	0.00	2	39.65	39.65	-2	6,597	-0.03%
2021/06/15	0	0.00	11.1	39.80	39.70	-11.1	6,621	-0.17%
2021/06/09	1	39.50	0	0.00	39.50	1	7,084	0.01%
2021/06/08	2.2	40.29	17	40.11	39.95	-14.8	7,157	-0.21%
2021/06/03	0	0.00	10	40.10	39.95	-10	7,398	-0.14%
2021/06/02	2	40.30	3	40.13	39.95	-1	7,399	-0.01%
2021/05/31	3	39.80	0	0.00	39.70	3	7,368	0.04%
2021/05/28	0	0.00	5	39.80	39.75	-5	7,404	-0.07%
2021/05/27	0	0.00	0.1	38.95	39.50	-0.1	7,460	0.00%
2021/05/26	0	0.00	5	39.00	39.15	-5	7,474	-0.07%
2021/05/25	0	0.00	6	39.00	39.00	-6	7,507	-0.08%
2021/05/21	0	0.00	4	38.35	38.40	-4	7,538	-0.05%
2021/05/19	80.2	37.80	0	0.00	38.10	80.2	7,637	1.05%
2021/05/18	22	36.46	9.1	36.92	37.30	12.9	7,613	0.17%
2021/05/17	3	36.63	0	0.00	35.85	3	7,463	0.04%
2021/05/14	1	38.80	0	0.00	38.65	1	7,371	0.01%
2021/05/13	10	37.38	0	0.00	37.80	10	7,343	0.14%
2021/05/12	8	39.48	10	39.21	37.80	-2	7,256	-0.03%
2021/05/11	5	42.05	12	40.20	40.45	-7	7,117	-0.10%
2021/05/10	11	42.06	2	42.00	42.80	9	7,054	0.13%
2021/05/06	2	41.60	0	0.00	41.70	2	7,103	0.03%
2021/05/05	20	41.72	15	41.92	41.40	5	7,117	0.07%
2021/05/04	5.4	40.26	7	40.49	40.90	-1.6	7,295	-0.02%
2021/05/03	0	0.00	5	42.00	41.80	-5	7,214	-0.07%
2021/04/29	5	42.60	7	41.99	42.00	-2	7,174	-0.03%
2021/04/27	1	42.30	0	0.00	42.55	1	7,270	0.01%
2021/04/26	0	0.00	1	43.25	43.25	-1	7,365	-0.01%
2021/04/23	18	41.59	16	41.80	41.10	2	7,273	0.03%
2021/04/22	26	44.28	9	44.05	43.00	17	6,989	0.24%
2021/04/21	8	48.55	25	48.59	48.50	-17	6,614	-0.26%
2021/04/20	5	48.76	61	48.75	48.80	-56	6,487	-0.86%
2021/04/19	2	48.30	5	48.65	48.75	-3	6,432	-0.05%
2021/04/16	45	47.70	35	47.60	47.85	10	6,365	0.16%
2021/04/15	6.1	46.59	0	0.00	46.55	6.1	6,269	0.10%
2021/04/14	38	45.46	3	45.13	45.70	35	6,174	0.57%
2021/04/13	16	46.21	9	46.23	45.85	7	6,082	0.12%
2021/04/12	16	46.75	43	46.68	46.75	-27	5,951	-0.45%
2021/04/09	8	45.99	12	46.25	46.35	-4	5,797	-0.07%
2021/04/08	4	44.85	10	45.00	45.00	-6	5,596	-0.11%
2021/04/07	3	44.35	10	44.11	44.50	-7	5,526	-0.13%
2021/04/06	2	43.05	5	43.05	43.10	-3	5,414	-0.06%
2021/04/01	4	42.75	10	42.74	42.85	-6	5,386	-0.11%
2021/03/30	4	42.79	0	0.00	42.85	4	5,364	0.07%
2021/03/29	3	42.35	1	42.55	42.70	2	5,359	0.04%
2021/03/26	2	42.10	0	0.00	42.25	2	5,357	0.04%
2021/03/25	1	41.90	0	0.00	41.90	1	5,375	0.02%
2021/03/24	1	41.70	14	41.56	41.85	-13	5,406	-0.24%
2021/03/23	2	42.10	1	42.15	42.15	1	5,342	0.02%
2021/03/22	8	42.59	5.1	42.56	42.65	2.9	5,350	0.05%
2021/03/19	14	42.90	6	42.88	42.80	8	5,381	0.15%
2021/03/18	3	42.65	6	42.57	42.65	-3	5,313	-0.06%
2021/03/17	10	42.60	1	42.80	42.60	9	5,379	0.17%
2021/03/16	2	42.40	21	42.56	42.65	-19	5,455	-0.35%
2021/03/15	0	0.00	0.1	41.05	42.45	-0.1	5,319	0.00%
2021/03/12	31	40.01	11	40.27	40.50	20	5,182	0.39%
2021/03/11	22	39.82	6	39.75	39.65	16	5,186	0.31%
2021/03/10	5	39.25	1	39.25	39.25	4	5,238	0.08%
2021/03/09	9	39.07	11	38.86	39.20	-2	5,255	-0.04%
2021/03/08	2	38.58	0	0.00	38.40	2	5,232	0.04%
2021/03/05	0	0.00	21	38.42	38.40	-21	5,256	-0.40%
2021/03/04	1	38.40	0	0.00	38.60	1	5,328	0.02%
2021/03/03	3	38.50	8	38.51	38.75	-5	5,361	-0.09%
2021/03/02	7	39.19	0.3	39.20	39.00	6.8	5,472	0.12%
2021/02/26	14	38.11	1	38.50	38.85	13	5,470	0.24%
2021/02/25	4	38.14	0	0.00	38.25	4	5,432	0.07%
2021/02/24	8	38.18	0	0.00	38.05	8	5,425	0.15%
2021/02/23	18	38.44	3	38.30	38.40	15	5,377	0.28%
2021/02/22	20	38.47	3.5	38.46	38.50	16.5	5,335	0.31%
2021/02/19	1	37.30	1	37.05	37.45	0	5,240	0.00%
2021/02/18	14	36.87	0	0.00	37.10	14	5,210	0.27%
2021/02/17	11	36.35	0	0.00	36.65	11	5,207	0.21%
2021/02/05	2	36.25	5	36.13	35.95	-3	5,154	-0.06%
2021/02/04	6	35.67	1	36.10	36.00	5	5,172	0.10%
2021/02/03	0	0.00	3	34.85	34.90	-3	5,093	-0.06%
2021/02/02	0	0.00	5	34.90	35.00	-5	5,080	-0.10%
2021/02/01	2	34.60	0	0.00	34.60	2	5,063	0.04%
2021/01/29	9	35.13	0	0.00	34.85	9	5,020	0.18%
2021/01/28	4	36.23	0	0.00	35.80	4	4,927	0.08%
2021/01/27	17	36.91	30	36.86	36.85	-13	4,836	-0.27%
2021/01/26	24	36.77	7	36.76	36.70	17	4,746	0.36%
2021/01/25	2	35.85	2	36.00	36.00	0	4,509	0.00%
2021/01/22	2	35.25	2	35.60	35.65	0	4,485	0.00%
2021/01/21	0	0.00	5	35.46	35.20	-5	4,457	-0.11%
2021/01/20	21	35.98	14	35.44	35.50	7	4,432	0.16%
2021/01/19	0	0.00	6	35.55	35.95	-6	4,299	-0.14%
2021/01/15	1	35.15	0	0.00	35.00	1	4,121	0.02%
2021/01/13	1	35.25	0	0.00	35.15	1	4,080	0.02%
2021/01/12	4	35.15	0	0.00	35.00	4	4,043	0.10%
2021/01/11	0	0.00	1	35.00	35.20	-1	3,938	-0.03%
2021/01/08	2	34.70	0	0.00	34.70	2	3,852	0.05%
2021/01/06	1	34.40	3	34.25	33.85	-2	3,748	-0.05%
2021/01/04	6	34.42	0	0.00	34.45	6	3,696	0.16%
2020/12/25	0	0.00	0.1	34.55	34.50	-0.1	3,577	0.00%
2020/12/24	0	0.00	10	34.40	34.45	-10	3,557	-0.28%
2020/12/23	4	34.00	4	33.90	34.00	0	3,518	0.00%
2020/12/21	0	0.00	0.1	34.20	34.30	-0.1	3,468	0.00%
2020/12/18	1.1	34.30	4	34.28	34.10	-2.9	3,419	-0.08%
2020/12/16	3	34.98	2	34.80	34.95	1	3,325	0.03%
2020/12/15	1	34.30	18	34.39	34.20	-17	3,237	-0.53%
2020/12/14	3	34.75	5	34.84	34.90	-2	3,128	-0.06%
2020/12/11	0	0.00	5	34.50	34.60	-5	3,089	-0.16%
2020/12/10	0	0.00	17	34.69	34.80	-17	2,972	-0.57%
2020/12/09	1	33.95	10	34.15	34.40	-9	2,798	-0.32%
2020/12/08	6	33.60	0	0.00	33.75	6	2,700	0.22%
2020/12/07	5	33.90	1	33.90	33.90	4	2,640	0.15%
2020/12/03	0	0.00	1	33.10	32.90	-1	2,397	-0.04%
2020/12/02	0	0.00	10	33.04	33.15	-10	2,326	-0.43%
2020/12/01	1	32.40	19	32.59	32.60	-18	2,202	-0.82%
2020/11/30	3	32.75	3	32.68	32.60	0	2,168	0.00%
2020/11/27	3	32.20	1	32.15	32.35	2	2,088	0.10%
2020/11/26	6	32.34	5	32.37	32.40	1	2,030	0.05%
2020/11/25	2	31.65	62	31.77	31.60	-60	1,851	-3.24%
2020/11/24	2	31.45	1	31.20	31.25	1	1,763	0.06%
2020/11/23	1	31.35	1	31.40	31.35	0	1,739	0.00%
2020/11/20	2	31.05	6	31.05	31.10	-4	1,689	-0.24%
2020/11/17	0	0.00	3	30.95	30.95	-3	1,668	-0.18%
2020/11/16	4	31.05	2	30.98	31.05	2	1,704	0.12%
2020/11/13	0	0.00	0.5	30.50	30.70	-0.5	1,684	-0.03%
2020/11/12	2	30.63	9	30.55	30.55	-7	1,671	-0.42%
2020/11/11	1	30.25	0	0.00	30.20	1	1,635	0.06%
2020/11/10	0	0.00	3	30.18	30.10	-3	1,626	-0.18%
2020/11/06	0	0.00	1	30.25	30.30	-1	1,619	-0.06%
2020/11/05	0	0.00	5	30.35	30.35	-5	1,632	-0.31%
2020/10/30	1	30.30	13	30.35	30.30	-12	1,697	-0.71%
2020/10/28	0.5	30.35	4	30.21	30.20	-3.5	1,647	-0.21%
2020/10/27	5	30.15	30	30.10	30.20	-25	1,627	-1.54%
2020/10/26	0	0.00	3	30.05	30.00	-3	1,604	-0.19%
2020/10/23	1	29.60	0	0.00	29.55	1	1,564	0.06%
2020/10/21	0	0.00	1	29.50	29.40	-1	1,634	-0.06%
2020/10/16	0	0.00	8	29.70	29.50	-8	1,734	-0.46%
2020/10/15	5	29.80	0	0.00	29.70	5	1,754	0.29%
2020/10/14	5	29.90	0	0.00	29.95	5	1,758	0.28%
2020/10/13	10	29.85	2	29.90	29.90	8	1,778	0.45%
2020/10/12	1	29.90	43	29.90	29.90	-42	1,783	-2.35%
2020/10/08	0	0.00	43	29.54	29.55	-43	1,781	-2.41%
2020/10/07	0	0.00	44	29.50	29.45	-44	1,801	-2.44%
2020/10/05	1	29.25	0	0.00	29.15	1	1,885	0.05%
2020/09/29	0	0.00	2	29.25	29.20	-2	1,992	-0.10%
2020/09/28	3	29.25	0	0.00	29.30	3	2,069	0.14%
2020/09/24	10	29.25	15	29.17	29.05	-5	2,234	-0.22%
2020/09/21	0	0.00	1	29.60	29.50	-1	2,272	-0.04%
2020/09/18	1	29.50	9	29.64	29.50	-8	2,301	-0.35%
2020/09/15	0	0.00	10	29.65	29.55	-10	2,392	-0.42%
2020/09/14	0	0.00	2	29.70	29.60	-2	2,540	-0.08%
2020/09/10	2	29.73	14	29.71	29.65	-12	2,676	-0.45%
2020/09/07	3	30.00	0	0.00	29.90	3	2,783	0.11%
2020/09/04	3	29.90	3	29.95	30.00	0	2,820	0.00%
2020/09/02	2	30.10	0	0.00	30.00	2	2,910	0.07%
2020/08/27	0	0.00	7	29.75	29.75	-7	3,276	-0.21%
2020/08/26	0	0.00	11	29.80	29.85	-11	3,351	-0.33%
2020/08/25	0	0.00	9	29.80	29.75	-9	3,378	-0.27%
2020/08/20	10	29.25	0	0.00	29.25	10	3,487	0.29%
2020/08/19	0	0.00	33	30.24	29.90	-33	3,465	-0.95%
2020/08/14	0	0.00	12	30.18	30.30	-12	3,672	-0.33%
2020/08/13	0	0.00	14	30.19	30.10	-14	3,691	-0.38%
2020/08/11	25	30.25	0	0.00	30.25	25	3,777	0.66%
2020/08/07	11	30.20	3	30.30	30.40	8	3,907	0.20%
2020/08/06	0	0.00	10	29.94	29.90	-10	3,916	-0.26%
2020/08/04	0	0.00	0.1	29.90	29.75	-0.1	4,017	0.00%
2020/08/03	10	29.90	2	29.90	29.80	8	4,123	0.19%
2020/07/30	5	29.83	9	29.69	29.75	-4	4,195	-0.10%
2020/07/29	0	0.00	12	29.18	29.30	-12	4,239	-0.28%
2020/07/28	0	0.00	15	29.43	29.00	-15	4,304	-0.35%
2020/07/27	0	0.00	35	29.36	29.35	-35	4,399	-0.80%
2020/07/23	0	0.00	3	30.12	30.15	-3	4,671	-0.06%
2020/07/22	0	0.00	13	30.15	30.10	-13	4,754	-0.27%
2020/07/21	21	29.92	7	29.99	29.90	14	4,869	0.29%
2020/07/20	0	0.00	5	30.01	30.05	-5	5,055	-0.10%
2020/07/17	4	29.85	6	30.08	29.85	-2	5,203	-0.04%
2020/07/16	3	30.15	5	30.16	30.00	-2	5,373	-0.04%
2020/07/15	1	29.95	1.1	30.10	30.00	-0.1	5,486	0.00%
2020/07/14	0	0.00	3	30.05	30.05	-3	5,622	-0.05%
2020/07/13	8	30.30	13	30.42	30.30	-5	5,814	-0.09%
2020/07/10	60	30.30	0	0.00	30.20	60	5,923	1.01%
2020/07/09	37	30.92	9	30.90	30.85	28	6,006	0.47%
2020/07/08	4	30.60	3	30.58	30.60	1	6,067	0.02%
2020/07/07	73	30.61	2	31.08	30.55	71	6,140	1.16%
2020/07/06	25	30.81	9	31.11	30.75	16	6,167	0.26%
2020/07/03	3	30.40	35	30.40	30.80	-32	6,181	-0.52%
2020/07/02	5	30.13	3	30.22	30.15	2	6,161	0.03%
2020/07/01	5	30.01	13	30.10	30.00	-8	6,180	-0.13%
2020/06/29	6	29.65	0	0.00	29.55	6	6,211	0.10%
2020/06/24	65	29.80	21	29.95	29.80	44	6,200	0.71%
2020/06/23	1	29.90	1	30.05	29.95	0	6,227	0.00%
2020/06/22	0	0.00	32	29.89	30.00	-32	6,242	-0.51%
2020/06/19	18	29.46	2	29.63	29.60	16	6,262	0.26%
2020/06/18	15	29.45	0	0.00	29.45	15	6,153	0.24%
2020/06/17	30	29.81	7	29.80	29.80	23	6,076	0.38%
2020/06/16	43	29.91	3	29.95	29.85	40	6,135	0.65%
2020/06/15	6	30.01	5	29.96	29.70	1	6,208	0.02%
2020/06/12	0	0.00	12	29.45	29.85	-12	6,229	-0.19%
2020/06/10	0	0.00	5	30.65	30.70	-5	6,292	-0.08%
2020/06/09	44	30.72	3	30.70	30.65	41	6,386	0.64%
2020/06/08	51	31.06	4	31.10	30.95	47	6,409	0.73%
2020/06/05	1	30.65	41	30.68	31.35	-40	6,387	-0.63%
2020/06/04	12	30.10	16	30.24	30.20	-4	6,262	-0.06%
2020/06/03	35	30.15	0	0.00	30.15	35	6,298	0.56%
2020/06/02	0	0.00	13	30.28	30.30	-13	6,461	-0.20%
2020/06/01	8	29.85	27	29.82	29.95	-19	6,431	-0.30%
2020/05/29	22	29.52	12	29.61	29.50	10	6,410	0.16%
2020/05/28	0	0.00	1	30.00	29.70	-1	6,371	-0.02%
2020/05/27	0	0.00	2	29.85	29.85	-2	6,349	-0.03%
2020/05/25	5	29.87	17	29.82	29.95	-12	6,292	-0.19%
2020/05/22	0	0.00	3	29.65	29.65	-3	6,272	-0.05%
2020/05/21	37	30.37	0	0.00	30.35	37	6,136	0.60%
2020/05/20	2	30.70	23	30.65	30.65	-21	6,054	-0.35%
2020/05/19	22	30.67	8	30.53	30.25	14	6,034	0.23%
2020/05/18	7	30.80	15	30.96	30.65	-8	6,023	-0.13%
2020/05/15	14	31.16	2	31.00	30.70	12	5,998	0.20%
2020/05/14	21	31.92	12	31.58	31.35	9	5,926	0.15%
2020/05/12	1	32.65	16	32.63	32.80	-15	5,851	-0.26%
2020/05/11	1	32.35	31	32.27	32.25	-30	5,803	-0.52%
2020/05/08	36	31.95	8	31.91	31.90	28	5,762	0.49%
2020/05/07	5	32.40	1	32.50	32.45	4	5,676	0.07%
2020/05/06	8	32.46	2	32.48	32.40	6	5,663	0.11%
2020/05/05	13	32.90	2	32.88	32.65	11	5,648	0.19%
2020/05/04	27	32.93	35	32.84	32.80	-8	5,626	-0.14%
2020/04/30	68	33.61	30	33.90	33.70	38	5,580	0.68%
2020/04/29	23	34.35	10	34.10	34.20	13	5,545	0.23%
2020/04/28	31	33.77	25	33.85	34.10	6	5,516	0.11%
2020/04/27	1	32.20	7	32.29	32.30	-6	5,336	-0.11%
2020/04/24	20	31.92	1	31.80	31.85	19	5,273	0.36%
2020/04/23	9	32.27	13	32.62	32.15	-4	5,168	-0.08%
2020/04/22	6	34.90	3	34.60	34.95	3	4,997	0.06%
2020/04/21	4	35.06	0	0.00	35.00	4	4,864	0.08%
2020/04/20	2	35.13	6	35.15	35.35	-4	4,729	-0.08%
2020/04/17	0	34.95	90	34.78	34.95	-90	4,768	-1.89%
2020/04/16	41	34.97	4	34.85	35.20	37	4,690	0.79%
2020/04/15	5	34.20	0	0.00	34.45	5	4,536	0.11%
2020/04/14	2	33.85	35	33.87	33.90	-33	4,471	-0.74%
2020/04/13	21	33.30	6	33.23	33.30	15	4,367	0.34%
2020/04/10	78	32.67	32	32.66	32.80	46	4,260	1.08%
2020/04/09	3	32.40	3	32.30	32.15	0	4,234	0.00%
2020/04/08	7	31.91	2	31.88	32.00	5	4,155	0.12%
2020/04/07	0	0.00	2	30.90	31.20	-2	4,046	-0.05%
2020/04/06	1	30.50	0	0.00	30.55	1	3,975	0.03%
2020/04/01	0	0.00	10	30.37	30.45	-10	3,919	-0.26%
2020/03/31	0	0.00	9	30.17	30.30	-9	3,885	-0.23%
2020/03/30	2	29.10	2	29.10	29.90	0	3,840	0.00%
2020/03/27	13	29.77	0	0.00	29.40	13	3,813	0.34%
2020/03/26	9	29.18	0	0.00	29.60	9	3,764	0.24%
2020/03/25	9	29.01	11	29.34	29.00	-2	3,727	-0.05%
2020/03/24	6	28.52	0	0.00	28.40	6	3,680	0.16%
2020/03/23	3	27.68	1	27.65	27.55	2	3,723	0.05%
2020/03/19	5	27.13	1	27.95	26.70	4	3,643	0.11%
2020/03/18	34	30.11	0	0.00	29.50	34	3,535	0.96%
2020/03/17	7	30.34	0	0.00	30.10	7	3,469	0.20%
2020/03/16	41	31.09	13	31.35	31.20	28	3,385	0.83%
2020/03/13	13	30.19	5	30.78	31.45	8	3,305	0.24%
2020/03/12	8	31.28	10	30.90	31.60	-2	3,172	-0.06%
2020/03/11	1	32.10	3	32.32	32.10	-2	3,074	-0.07%
2020/03/10	7	31.46	0	0.00	32.25	7	3,001	0.23%
2020/03/09	1	31.85	7	31.64	31.35	-6	2,931	-0.20%
2020/03/06	68	32.55	34	32.89	32.65	34	2,859	1.19%
2020/03/05	1	31.35	7	31.83	32.00	-6	2,628	-0.23%
2020/03/03	0.1	31.20	0	0.00	31.15	0.1	2,569	0.00%
2020/02/27	2	31.05	0	0.00	31.15	2	2,552	0.08%
2020/02/21	0	0.00	1	31.80	31.75	-1	2,475	-0.04%
2020/02/20	1	32.05	0	0.00	32.05	1	2,472	0.04%
2020/02/14	0	0.00	9	31.95	32.05	-9	2,553	-0.35%
2020/02/10	0	0.00	4	30.83	30.65	-4	2,437	-0.16%
2020/02/07	2	31.18	0	0.00	31.05	2	2,413	0.08%
2020/02/06	1	31.70	0	0.00	31.70	1	2,371	0.04%
2020/02/05	2	31.50	0	0.00	31.80	2	2,342	0.09%
2020/02/04	0	0.00	2	32.10	31.80	-2	2,303	-0.09%
2020/02/03	0	0.00	1	31.00	32.05	-1	2,265	-0.04%
2020/01/31	0	0.00	1	32.15	32.70	-1	2,152	-0.05%
2020/01/20	1	32.55	1	32.45	32.30	0	1,955	0.00%
2020/01/16	0	0.00	1	31.80	32.20	-1	1,892	-0.05%
2020/01/15	7	31.99	5	31.90	31.80	2	1,854	0.11%
2020/01/14	0	0.00	1	32.25	32.30	-1	1,826	-0.05%
2020/01/13	9	32.29	9	32.59	32.05	0	1,766	0.00%
2020/01/10	2	31.70	8	31.75	31.75	-6	1,607	-0.37%
2020/01/09	7	31.40	7	31.42	31.15	0	1,515	0.00%
2020/01/07	6	30.87	4	30.96	30.90	2	1,400	0.14%
2019/12/24	0	0.00	5	30.10	30.05	-5	1,527	-0.33%
2019/12/23	0	0.00	5	30.15	30.30	-5	1,527	-0.33%
2019/12/20	0	0.00	2	30.25	30.25	-2	1,521	-0.13%
2019/12/19	0	0.00	3	30.15	30.10	-3	1,518	-0.20%
2019/12/18	3	30.05	0	0.00	30.30	3	1,499	0.20%
2019/12/17	1	29.60	2	29.83	29.80	-1	1,421	-0.07%
2019/12/06	0	0.00	5	29.45	29.45	-5	1,473	-0.34%
2019/11/25	3	29.95	0	0.00	30.00	3	1,463	0.21%
2019/11/20	1	29.85	0	0.00	29.90	1	1,464	0.07%
2019/11/19	12	30.18	0	0.00	30.05	12	1,484	0.81%
2019/11/18	3	30.00	0	0.00	30.00	3	1,524	0.20%
2019/11/15	1	30.00	5	29.80	29.80	-4	1,518	-0.26%
2019/11/14	2	30.18	3	30.15	29.80	-1	1,508	-0.07%
2019/11/13	1	29.85	3	29.88	30.10	-2	1,460	-0.14%
2019/11/06	1	29.05	0	0.00	29.00	1	1,489	0.07%
2019/10/29	1	29.25	6	29.55	29.25	-5	1,550	-0.32%
2019/10/23	0	0.00	4	29.63	29.65	-4	1,638	-0.24%
2019/10/18	1	29.10	4	29.53	29.60	-3	1,885	-0.16%
2019/10/17	0	0.00	6	28.95	29.25	-6	2,011	-0.30%
2019/10/16	1	28.85	1	29.00	28.80	0	2,108	0.00%
2019/10/15	4	28.78	0	0.00	28.75	4	2,177	0.18%
2019/10/09	0	0.00	2	29.20	29.05	-2	2,321	-0.09%
2019/10/07	11	30.69	1	30.30	30.40	10	2,407	0.42%
2019/10/04	10	30.63	8	30.53	30.60	2	2,442	0.08%
2019/10/03	14	30.03	13	30.15	30.15	1	2,407	0.04%
2019/10/02	13	29.23	1	29.80	29.80	12	2,413	0.50%
2019/09/27	0	0.00	1	29.30	29.00	-1	2,404	-0.04%
2019/09/24	1	29.10	2	29.25	29.10	-1	2,488	-0.04%
2019/09/23	0	0.00	13	29.45	29.45	-13	2,490	-0.52%
2019/09/18	0	0.00	20	29.03	29.00	-20	2,486	-0.80%
2019/09/16	2	29.08	3	29.10	29.10	-1	2,502	-0.04%
2019/09/12	0	0.00	1	29.20	29.25	-1	2,499	-0.04%
2019/09/11	22	29.39	4	29.43	29.15	18	2,509	0.72%
2019/08/28	1	28.40	0	0.00	28.30	1	2,614	0.04%
2019/08/21	1	28.95	2	29.03	28.90	-1	2,704	-0.04%
2019/08/19	1	28.65	4	28.69	28.70	-3	2,655	-0.11%
2019/08/15	2	28.35	1	28.35	28.25	1	2,618	0.04%
2019/08/13	2	27.40	0	0.00	27.45	2	2,534	0.08%
2019/08/08	2	27.90	0	0.00	27.85	2	2,533	0.08%
2019/08/07	0	0.00	3	27.73	27.70	-3	2,537	-0.12%
2019/08/06	0	0.00	1	26.75	27.10	-1	2,544	-0.04%
2019/08/05	2	27.65	0	0.00	27.45	2	2,559	0.08%
2019/08/02	0	0.00	15	27.78	27.85	-15	2,586	-0.58%
2019/07/31	0	0.00	3	28.02	28.20	-3	2,588	-0.12%
2019/07/30	4	27.83	0	0.00	27.70	4	2,575	0.16%
2019/07/29	4	28.11	10	28.35	28.10	-6	2,569	-0.23%
2019/07/26	0	0.00	6	28.38	28.40	-6	2,555	-0.23%
2019/07/25	5	27.67	6	28.00	28.15	-1	2,537	-0.04%
2019/07/24	18	27.91	15	27.92	27.85	3	2,508	0.12%
2019/07/23	1	28.85	2	28.65	28.35	-1	2,458	-0.04%
2019/07/22	1	28.95	0	0.00	28.70	1	2,423	0.04%
2019/07/19	21	32.00	1	31.95	31.90	20	2,284	0.88%
2019/07/17	3	32.08	2	32.10	32.20	1	2,049	0.05%
2019/07/16	10	32.80	0	0.00	32.35	10	1,984	0.50%
2019/07/15	5	32.83	2	32.80	32.80	3	1,896	0.16%
2019/07/11	15	32.82	0	0.00	32.90	15	1,780	0.84%
2019/07/10	6	32.48	2	32.48	32.55	4	1,741	0.23%
2019/07/09	2	32.15	2	32.25	32.15	0	1,710	0.00%
2019/07/08	1	31.85	0	0.00	31.85	1	1,686	0.06%
2019/07/03	0	0.00	0	32.05	32.05	0	1,917	0.00%
2019/06/27	4	31.55	0	0.00	31.55	4	1,892	0.21%
2019/06/26	3	31.50	0	0.00	31.50	3	1,901	0.16%
2019/06/19	0	0.00	8	31.40	31.30	-8	2,001	-0.40%
2019/06/17	0	0.00	1	31.30	31.35	-1	2,048	-0.05%
2019/06/12	0	0.00	2	30.80	30.90	-2	2,211	-0.09%
2019/06/11	1	30.70	7	30.53	30.70	-6	2,241	-0.27%
2019/06/10	3	29.85	15	29.96	30.20	-12	2,288	-0.52%
2019/06/06	1	31.35	1	31.30	31.30	0	2,289	0.00%
2019/06/04	7	31.39	2	31.33	31.35	5	2,361	0.21%
2019/05/31	1	31.60	3	31.52	31.55	-2	2,379	-0.08%
2019/05/30	6	31.02	0	0.00	31.20	6	2,360	0.25%
2019/05/29	0	0.00	5	30.95	30.80	-5	2,366	-0.21%
2019/05/27	5	30.10	0	0.00	30.15	5	2,334	0.21%
2019/05/21	1	30.40	2	30.33	30.30	-1	2,368	-0.04%
2019/05/20	0	0.00	1	29.85	29.90	-1	2,366	-0.04%
2019/05/17	2	29.85	14	29.89	29.85	-12	2,372	-0.51%
2019/05/16	0	0.00	2	30.05	30.00	-2	2,387	-0.08%
2019/05/14	2	29.30	0	0.00	29.75	2	2,401	0.08%
2019/05/13	2	29.50	0	0.00	29.40	2	2,399	0.08%
2019/05/09	2	30.70	10	30.80	30.70	-8	2,404	-0.33%
2019/05/08	1	30.90	0	0.00	31.00	1	2,399	0.04%
2019/05/07	1	30.75	0	0.00	30.75	1	2,392	0.04%
2019/05/03	0	0.00	3	31.13	31.00	-3	2,396	-0.13%
2019/05/02	0	0.00	5	30.99	31.00	-5	2,395	-0.21%
2019/04/30	8	30.70	0	0.00	30.80	8	2,392	0.33%
2019/04/29	2	30.88	0	0.00	30.80	2	2,402	0.08%
2019/04/24	0	31.35	0	0.00	31.35	0	2,402	0.00%
2019/04/19	5	31.26	0	0.00	31.35	5	2,411	0.21%
2019/04/17	0	0.00	10	31.55	31.55	-10	2,414	-0.41%
2019/04/16	6	31.07	11	31.23	31.40	-5	2,395	-0.21%
2019/04/15	0	31.50	0	0.00	31.35	0	2,359	0.00%
2019/04/12	0	0.00	23	31.70	31.60	-23	2,334	-0.99%
2019/04/11	56	32.04	6	32.15	32.00	50	2,301	2.17%
2019/04/10	3	31.57	0	0.00	31.70	3	2,097	0.14%
2019/04/03	0	31.60	0	0.00	31.45	0	1,959	0.00%
2019/04/02	7	31.50	0	0.00	31.45	7	1,937	0.36%
2019/03/28	0	31.30	0	0.00	31.30	0	1,873	0.00%
2019/03/27	2	31.33	0	0.00	31.30	2	1,866	0.11%
2019/03/26	0	0.00	3	31.20	31.25	-3	1,853	-0.16%
2019/03/25	0	0.00	1	30.80	30.80	-1	1,823	-0.05%
2019/03/20	1	30.55	0	0.00	30.45	1	1,717	0.06%
2019/03/18	0	0.00	2	30.65	30.65	-2	1,637	-0.12%
2019/03/15	5	29.80	15	29.80	30.25	-10	1,583	-0.63%
2019/03/14	15	29.75	0	0.00	29.60	15	1,507	1.00%
2019/03/13	0	0.00	40	29.49	29.50	-40	1,496	-2.67%
2019/03/12	40	29.76	4	29.70	29.90	36	1,430	2.52%
2019/03/08	1	29.05	0	0.00	29.10	1	1,362	0.07%
2019/03/07	2	30.05	0	0.00	29.85	2	1,325	0.15%
2019/03/04	0	0.00	1	30.05	30.20	-1	1,315	-0.08%
2019/02/27	0	0.00	1	30.05	30.00	-1	1,303	-0.08%
2019/02/26	0	0.00	2	29.95	29.90	-2	1,293	-0.15%
2019/02/25	1	30.20	0	0.00	30.20	1	1,276	0.08%
2019/02/20	1	29.40	0	0.00	29.55	1	1,237	0.08%
2019/02/19	0	0.00	5	29.55	29.40	-5	1,236	-0.40%
2019/02/15	5	29.25	0	0.00	29.20	5	1,255	0.40%
2019/02/11	0	0.00	1	29.60	29.90	-1	1,305	-0.08%
2019/01/28	0	0.00	1	29.10	29.05	-1	1,321	-0.08%
2019/01/17	0	0.00	3	28.70	28.75	-3	1,504	-0.20%
2019/01/16	0	0.00	2	28.45	28.35	-2	1,607	-0.12%
2019/01/07	0	0.00	4	27.69	27.75	-4	1,600	-0.25%
2019/01/03	2	27.00	2	27.18	26.95	0	1,684	0.00%
2019/01/02	3	27.10	0	0.00	27.05	3	1,697	0.18%
2018/12/28	0	0.00	2	27.05	27.05	-2	1,713	-0.12%
2018/12/25	2	27.15	0	0.00	27.20	2	1,772	0.11%
2018/12/22	1	27.25	0	0.00	27.10	1	1,777	0.06%
2018/12/14	6	28.58	0	0.00	28.55	6	1,788	0.34%
2018/12/13	0	0.00	1	28.85	28.85	-1	1,803	-0.06%
2018/12/12	1	28.45	0	0.00	28.85	1	1,835	0.05%
2018/12/10	0	0.00	2	27.85	28.15	-2	1,881	-0.11%
2018/12/07	0	0.00	11	28.33	28.45	-11	1,897	-0.58%
2018/12/06	0	0.00	2	29.50	28.85	-2	1,886	-0.11%
2018/12/03	0	0.00	1	30.35	30.30	-1	2,006	-0.05%
2018/11/12	5	29.00	0	0.00	29.10	5	2,282	0.22%
2018/11/08	0	0.00	3	28.80	28.80	-3	2,311	-0.13%
2018/11/02	1	28.00	2	28.25	28.25	-1	2,863	-0.03%
2018/10/31	0	0.00	1	25.65	26.00	-1	3,260	-0.03%
2018/10/26	2	25.70	0	0.00	25.70	2	3,489	0.06%
2018/10/25	5	25.55	0	0.00	25.45	5	3,563	0.14%
2018/10/24	4	27.03	0	0.00	26.40	4	3,555	0.11%
2018/10/18	15	28.22	2	28.30	28.30	13	3,578	0.36%
2018/10/15	1	28.10	0	0.00	28.20	1	3,820	0.03%
2018/10/11	1	28.20	3	27.70	27.20	-2	4,065	-0.05%
2018/10/05	7	29.60	0	0.00	29.40	7	5,049	0.14%
2018/10/04	1	29.40	0	0.00	29.40	1	5,069	0.02%
2018/09/27	0	0.00	5	29.95	29.95	-5	5,488	-0.09%
2018/09/26	1	30.10	0	0.00	30.05	1	5,526	0.02%
2018/09/25	5	30.05	0	0.00	30.05	5	5,569	0.09%
2018/09/19	1	30.10	1	30.20	30.10	0	5,634	0.00%
2018/09/18	8	30.16	5	30.05	30.00	3	5,638	0.05%
2018/09/17	0	0.00	10	30.05	30.25	-10	5,655	-0.18%
2018/09/10	6	28.85	1	28.70	28.75	5	5,834	0.09%
2018/09/07	11	30.29	4	30.05	29.80	7	5,964	0.12%
2018/09/06	1	30.20	3	30.50	30.25	-2	5,992	-0.03%
2018/09/03	2	31.15	5	31.20	31.10	-3	6,211	-0.05%
2018/08/31	0	0.00	10	31.50	31.45	-10	6,241	-0.16%
2018/08/30	0	0.00	1	31.45	31.55	-1	6,346	-0.02%
2018/08/28	0	0.00	7	31.19	31.30	-7	6,421	-0.11%
2018/08/24	1	30.10	0	0.00	30.10	1	6,430	0.02%
2018/08/23	0	0.00	5	30.45	30.50	-5	6,458	-0.08%
2018/08/22	2	30.48	0	0.00	30.55	2	6,519	0.03%
2018/08/21	1	30.75	11	30.44	30.85	-10	6,556	-0.15%
2018/08/20	8	30.36	0	0.00	30.05	8	6,568	0.12%
2018/08/17	0	0.00	0.5	30.95	30.85	-0.5	6,561	-0.01%
2018/08/15	0	0.00	2	31.75	31.75	-2	6,574	-0.03%
2018/08/14	6	31.83	5	32.05	31.95	1	6,711	0.01%
2018/08/13	11	32.05	10	31.85	31.85	1	6,799	0.01%
2018/08/10	2	32.80	12	32.75	32.85	-10	6,732	-0.15%
2018/08/09	16	32.39	11	32.28	32.25	5	6,717	0.07%
2018/08/08	7	35.09	5	35.05	34.95	2	6,375	0.03%
2018/08/07	0	0.00	20	34.90	35.25	-20	6,099	-0.33%
2018/08/06	14	35.20	10	35.20	35.25	4	6,028	0.07%
2018/08/02	8	34.86	7	34.75	34.75	1	6,118	0.02%
2018/08/01	3	34.88	2	35.05	35.05	1	6,234	0.02%
2018/07/31	3	34.32	2	34.35	34.55	1	6,215	0.02%
2018/07/30	7	34.20	7	34.32	34.45	0	6,196	0.00%
2018/07/27	5	34.50	0	0.00	34.50	5	6,171	0.08%
2018/07/26	25	34.75	1	34.65	34.65	24	6,149	0.39%
2018/07/25	1	34.60	0	0.00	34.70	1	6,156	0.02%
2018/07/24	0	0.00	3	34.45	34.55	-3	6,137	-0.05%
2018/07/23	11	34.24	1	34.00	34.15	10	6,120	0.16%
2018/07/20	4.1	34.94	0	0.00	34.70	4.1	6,010	0.07%
2018/07/19	1.5	35.13	1	35.40	35.20	0.5	5,960	0.01%
2018/07/18	9	36.23	8	36.19	35.50	1	5,928	0.02%
2018/07/17	252	37.30	247	37.36	36.60	5	5,762	0.09%	大買/大賣/
2018/07/16	188	36.01	167	36.10	36.60	21	5,339	0.39%	大買/大賣/
2018/07/13	3	34.68	4	34.64	34.55	-1	4,786	-0.02%
2018/07/12	2	34.35	2	34.55	34.45	0	4,748	0.00%
2018/07/11	0	0.00	0	35.80	34.15	0	4,743	0.00%
2018/07/06	2	34.00	0	0.00	34.20	2	4,826	0.04%
2018/07/05	1	34.90	4	34.96	34.10	-3	4,768	-0.06%
2018/07/04	55	34.13	62	34.07	34.35	-7	4,750	-0.15%
2018/06/27	0	0.00	25	34.09	33.90	-25	4,847	-0.52%
2018/06/26	0	0.00	11	33.85	33.90	-11	4,891	-0.22%
2018/06/22	0	0.00	3	34.45	34.40	-3	5,060	-0.06%
2018/06/21	1	34.75	1	34.55	34.50	0	5,102	0.00%
2018/06/20	3	34.20	6	34.07	34.30	-3	5,211	-0.06%
2018/06/19	42	33.81	0	0.00	33.95	42	5,243	0.80%
2018/06/15	0	0.00	36	34.80	34.45	-36	5,246	-0.69%
2018/06/14	30	34.55	2	34.50	34.55	28	5,173	0.54%
2018/06/13	0	0.00	2	34.50	34.45	-2	5,513	-0.04%
2018/06/12	8	33.94	9	33.96	34.05	-1	5,732	-0.02%
2018/06/08	4	33.49	11	33.68	33.55	-7	5,924	-0.12%
2018/06/07	11	33.95	17	34.03	33.60	-6	6,123	-0.10%
2018/06/06	0	0.00	8	33.43	33.40	-8	6,089	-0.13%
2018/06/05	10	33.55	0	0.00	33.55	10	6,100	0.16%
2018/06/01	0	0.00	15	33.08	33.15	-15	6,206	-0.24%
2018/05/31	4	33.33	0	0.00	33.25	4	6,201	0.06%
2018/05/30	2	33.05	2	33.30	33.05	0	6,207	0.00%
2018/05/29	1	33.00	3	32.75	32.75	-2	6,144	-0.03%
2018/05/28	24	33.31	2	33.45	33.15	22	6,108	0.36%
2018/05/24	1	33.50	0	0.00	33.50	1	6,061	0.02%
2018/05/23	15	33.91	0	0.00	33.90	15	6,042	0.25%
2018/05/22	3	34.25	8	34.32	34.30	-5	6,002	-0.08%
2018/05/21	5	34.18	20	33.68	34.15	-15	5,877	-0.26%
2018/05/18	1	33.40	5	33.49	33.40	-4	5,764	-0.07%
2018/05/17	12	33.78	5	33.84	33.70	7	5,793	0.12%
2018/05/16	1	33.00	0	0.00	33.05	1	5,779	0.02%
2018/05/15	7	33.08	0	0.00	33.00	7	5,915	0.12%
2018/05/14	5	33.30	1	33.20	33.50	4	5,932	0.07%
2018/05/11	2	33.70	13	33.92	33.70	-11	5,881	-0.19%
2018/05/10	13	33.85	12	33.69	33.55	1	5,847	0.02%
2018/05/09	9	32.88	8	32.89	33.00	1	5,625	0.02%
2018/05/08	5	32.50	0	0.00	32.15	5	5,456	0.09%
2018/05/07	0	0.00	15	32.12	32.00	-15	5,402	-0.28%
2018/05/02	1	31.85	1	32.00	31.85	0	5,367	0.00%
2018/04/30	3	31.75	0	0.00	31.85	3	5,336	0.06%
2018/04/25	0	0.00	2	31.20	31.35	-2	5,306	-0.04%
2018/04/24	0	0.00	1	31.25	31.40	-1	5,305	-0.02%
2018/04/23	0	0.00	1	31.75	32.00	-1	5,305	-0.02%
2018/04/19	5	31.75	0	0.00	31.75	5	5,284	0.09%
2018/04/17	3	32.10	1	31.80	31.85	2	5,269	0.04%
2018/04/16	9	31.69	0	0.00	31.55	9	5,253	0.17%
2018/04/13	8	32.15	5	32.67	31.95	3	5,233	0.06%
2018/04/12	2	32.55	2	32.70	32.65	0	5,350	0.00%
2018/04/11	1	32.60	0	0.00	32.55	1	5,339	0.02%
2018/04/10	0	0.00	4	33.11	32.40	-4	5,303	-0.08%
2018/04/09	2	32.20	0	0.00	32.15	2	5,142	0.04%
2018/03/31	0	0.00	2	32.15	31.95	-2	5,059	-0.04%
2018/03/29	2	31.85	1	32.00	31.85	1	5,005	0.02%
2018/03/28	1	31.85	2	31.98	31.75	-1	5,058	-0.02%
2018/03/27	10	31.93	1	32.00	31.65	9	5,066	0.18%
2018/03/26	1	32.05	16	31.91	31.70	-15	5,282	-0.28%
2018/03/23	3	31.32	11	31.41	31.75	-8	5,348	-0.15%
2018/03/22	4	31.83	12	31.49	31.30	-8	5,213	-0.15%
2018/03/21	3	32.03	51	31.95	31.80	-48	5,155	-0.93%
2018/03/20	2	31.55	1	31.65	31.80	1	5,128	0.02%
2018/03/19	41	31.90	161	31.68	31.45	-120	5,051	-2.38%	大賣/鉅額交易
2018/03/16	11	31.10	88	30.93	31.30	-77	4,629	-1.66%
2018/03/15	0	30.70	7	30.69	30.70	-7	4,303	-0.16%
2018/03/14	128	30.55	67	30.43	30.30	61	4,206	1.45%	大買/
2018/03/13	6	30.21	3	29.92	30.35	3	4,003	0.07%
2018/03/12	0	0.00	1	29.30	29.35	-1	3,788	-0.03%
2018/03/08	0	0.00	2.3	29.18	29.00	-2.3	3,778	-0.06%
2018/03/07	19	28.86	23	29.03	28.75	-4	3,778	-0.11%
2018/03/05	100	28.25	8	28.46	28.30	92	3,809	2.42%
2018/03/02	0	0.00	30	27.85	28.00	-30	3,831	-0.78%
2018/03/01	0	0.00	7	27.84	28.00	-7	3,908	-0.18%
2018/02/27	0	0.00	5	27.80	27.70	-5	3,971	-0.13%
2018/02/26	100	27.82	2	27.75	27.85	98	4,217	2.32%
2018/02/23	0	0.00	6	27.09	27.40	-6	4,253	-0.14%
2018/02/22	5	26.75	10	26.69	26.70	-5	4,301	-0.12%
2018/02/21	35	26.49	0	0.00	26.55	35	4,338	0.81%
2018/02/09	0	0.00	9	24.65	25.05	-9	4,411	-0.20%
2018/02/08	3	25.77	4	25.79	25.60	-1	4,376	-0.02%
2018/02/07	3	26.45	15	26.63	26.15	-12	4,319	-0.28%
2018/02/06	1	27.60	0	0.00	27.45	1	4,217	0.02%
2018/02/02	1	29.05	1	29.25	29.10	0	4,275	0.00%
2018/02/01	0	0.00	5	28.77	29.00	-5	4,318	-0.12%
2018/01/31	1	28.40	0	0.00	28.40	1	4,483	0.02%
2018/01/30	0	0.00	3	28.85	28.70	-3	4,565	-0.07%
2018/01/29	0	0.00	5	28.67	28.65	-5	4,656	-0.11%
2018/01/22	2	28.90	0	0.00	28.85	2	5,289	0.04%
2018/01/19	0	0.00	1	28.90	28.95	-1	5,418	-0.02%
2018/01/18	3	29.02	3	29.05	29.05	0	5,477	0.00%
2018/01/17	3	28.85	7	29.04	28.90	-4	5,670	-0.07%
2018/01/15	0	0.00	1	28.70	28.60	-1	6,158	-0.02%
2018/01/12	0	0.00	7	28.42	28.55	-7	6,392	-0.11%
2018/01/11	0	0.00	1	28.00	28.20	-1	6,747	-0.01%
2018/01/10	10	28.10	0	0.00	28.15	10	7,126	0.14%
2018/01/09	0	0.00	2	28.38	28.40	-2	7,647	-0.03%
2018/01/08	6	28.12	20	28.09	28.05	-14	7,961	-0.18%
2018/01/05	0	0.00	1	30.15	30.05	-1	7,849	-0.01%
2018/01/03	3	30.25	3	30.32	30.15	0	8,070	0.00%
2018/01/02	1	30.00	3	30.02	30.20	-2	8,132	-0.02%