至上 (8112)-元大-豐原券商分點個股進出

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

至上

(8112)

可現股當沖

股價
85.2
漲跌
▼0.1
漲幅
-0.12%
成交量
8,657張
產業
上市電子通路類股
859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－元大-豐原券商分點個股進出

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

元大-豐原券商分點個股進出
元大-豐原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
2024/05/17	54.3	84.48	4	84.88	85.30	50.3	15,743	0.32%
2024/05/16	9.2	84.83	9	85.04	84.60	0.2	15,791	0.00%
2024/05/15	20.5	83.37	22	82.80	82.70	-1.5	15,634	-0.01%
2024/05/14	5.4	80.36	9	80.37	80.20	-3.6	15,390	-0.02%
2024/05/13	25.1	78.78	23.2	80.03	80.20	1.9	15,213	0.01%
2024/05/10	147.7	78.72	73.3	78.57	79.10	74.4	14,908	0.50%	大買/
2024/05/09	123.1	85.63	104.2	86.13	85.50	19	14,073	0.13%	大買/大賣/
2024/05/08	31.9	92.48	22.3	93.67	95.00	9.6	13,683	0.07%
2024/05/07	8.2	96.01	33.2	95.79	96.60	-25	13,434	-0.19%
2024/05/06	63.2	96.14	45.3	97.37	95.90	17.8	13,192	0.13%
2024/05/03	70.8	95.51	49.1	95.70	93.90	21.7	12,777	0.17%
2024/05/02	17.6	91.52	19.9	92.23	93.40	-2.2	12,360	-0.02%
2024/04/30	4.3	88.69	5.3	88.50	88.20	-1.1	12,058	-0.01%
2024/04/29	3.2	86.20	9.5	87.95	87.80	-6.3	11,962	-0.05%
2024/04/25	13.2	84.73	39.6	84.65	84.00	-26.4	11,859	-0.22%
2024/04/24	9.1	84.46	13.4	84.40	85.10	-4.4	11,984	-0.04%
2024/04/23	2.2	81.40	0.4	81.96	82.10	1.8	12,113	0.02%
2024/04/22	41.1	80.61	4	80.70	80.80	37.1	12,137	0.31%
2024/04/19	39.3	81.75	13.4	80.72	81.90	25.9	12,135	0.21%
2024/04/18	9.1	84.07	2.3	84.09	83.20	6.9	11,973	0.06%
2024/04/17	3.2	83.56	10.1	84.15	84.00	-6.9	11,941	-0.06%
2024/04/16	16.6	83.14	10.9	83.98	82.90	5.7	11,834	0.05%
2024/04/15	10.4	84.81	16.1	84.75	85.90	-5.7	11,654	-0.05%
2024/04/12	42.5	86.82	49	87.07	86.60	-6.5	11,465	-0.06%
2024/04/11	24.4	84.35	35.3	84.04	85.20	-10.9	11,171	-0.10%
2024/04/10	19	82.78	11.3	82.73	82.10	7.7	10,944	0.07%
2024/04/09	27.6	82.17	32.2	82.95	83.50	-4.5	10,705	-0.04%
2024/04/08	10.1	78.35	68.3	77.76	78.50	-58.3	10,139	-0.57%
2024/04/03	0	0.00	0.1	74.30	74.80	-0.1	9,939	0.00%
2024/04/02	5.7	74.78	12	74.69	74.80	-6.3	9,974	-0.06%
2024/04/01	1.3	73.47	3	73.83	73.60	-1.7	10,070	-0.02%
2024/03/29	27.4	72.75	1.1	72.63	72.80	26.3	10,095	0.26%
2024/03/28	4.1	74.80	7.4	74.68	74.00	-3.3	10,153	-0.03%
2024/03/27	0.3	73.86	10.3	73.73	74.00	-10	10,307	-0.10%
2024/03/26	14.2	73.29	14.5	74.36	73.70	-0.3	10,381	0.00%
2024/03/25	25.4	75.50	0.7	75.29	75.40	24.7	10,358	0.24%
2024/03/22	34.1	74.94	31.6	74.85	75.60	2.5	10,620	0.02%
2024/03/21	26.1	74.54	41.1	75.67	77.00	-15	10,519	-0.14%
2024/03/20	10	71.69	6	71.37	71.70	4	10,233	0.04%
2024/03/19	26.6	72.19	23.2	72.53	72.10	3.4	10,525	0.03%
2024/03/18	54.2	69.40	18.4	69.27	70.10	35.7	10,986	0.33%
2024/03/15	1.1	67.91	0	0.00	68.10	1.1	11,822	0.01%
2024/03/14	10.1	67.40	4	67.75	67.40	6.1	12,565	0.05%
2024/03/13	9.5	68.76	14.7	68.87	68.40	-5.2	13,150	-0.04%
2024/03/12	41.9	69.91	41.4	70.30	69.60	0.5	12,989	0.00%
2024/03/11	0.6	68.48	12.6	68.42	68.60	-12	12,537	-0.10%
2024/03/08	28.6	67.99	73	67.08	66.80	-44.4	12,335	-0.36%
2024/03/07	78	68.74	31.8	69.21	67.50	46.2	12,051	0.38%
2024/03/06	4.2	65.19	19.5	66.25	66.90	-15.3	11,467	-0.13%
2024/03/05	8.4	64.69	7.4	64.82	64.40	1	11,470	0.01%
2024/03/04	9.2	64.26	4.1	64.38	64.00	5.1	11,550	0.04%
2024/03/01	1	62.80	1	62.80	62.60	0	11,375	0.00%
2024/02/29	3	63.17	2	63.45	62.40	1	11,336	0.01%
2024/02/27	0	0.00	4	61.90	61.70	-4	11,206	-0.04%
2024/02/26	4	62.15	9.2	62.35	62.30	-5.1	11,166	-0.05%
2024/02/23	11.2	64.20	3.5	63.83	63.10	7.7	11,113	0.07%
2024/02/22	2	62.80	1	63.30	63.20	1	11,086	0.01%
2024/02/21	4	63.55	7.1	63.54	63.20	-3.1	11,063	-0.03%
2024/02/20	11.1	64.85	7.2	64.82	63.60	3.9	11,038	0.04%
2024/02/19	8.6	63.96	3.2	64.64	64.80	5.4	10,812	0.05%
2024/02/16	2.1	62.53	6.2	62.43	62.70	-4.1	10,652	-0.04%
2024/02/15	3	61.57	4.5	61.73	61.90	-1.5	10,601	-0.01%
2024/02/02	3	60.97	2	60.75	60.80	1	10,572	0.01%
2024/02/01	8	60.79	4.8	60.87	61.10	3.2	10,591	0.03%
2024/01/31	1	60.20	0	0.00	60.20	1	10,583	0.01%
2024/01/30	4.6	60.43	0	0.00	60.10	4.6	10,621	0.04%
2024/01/29	0.1	60.90	2.1	61.01	60.90	-2	10,612	-0.02%
2024/01/26	1.3	60.25	0	0.00	60.30	1.3	10,621	0.01%
2024/01/25	4.6	60.66	2.2	60.55	60.20	2.4	10,653	0.02%
2024/01/24	2.3	61.79	0	0.00	61.30	2.3	10,710	0.02%
2024/01/23	5	61.74	4.7	62.27	61.70	0.3	10,759	0.00%
2024/01/22	4	62.30	2	62.70	62.50	2	10,750	0.02%
2024/01/19	6	61.20	15.4	60.67	60.90	-9.4	10,686	-0.09%
2024/01/18	8.3	61.36	14	61.26	60.70	-5.7	10,683	-0.05%
2024/01/17	21.2	64.31	17.7	63.53	63.90	3.5	10,517	0.03%
2024/01/16	2.3	63.19	0.2	63.53	63.70	2.2	10,256	0.02%
2024/01/15	8.1	62.90	5.3	62.73	63.00	2.8	10,200	0.03%
2024/01/12	13.3	61.16	7	61.60	61.50	6.3	10,128	0.06%
2024/01/11	3.3	60.80	7	61.01	61.30	-3.7	10,142	-0.04%
2024/01/10	2	61.10	0	0.00	61.10	2	10,148	0.02%
2024/01/09	5.1	61.27	5	61.34	61.30	0.1	10,148	0.00%
2024/01/08	1	60.90	1	60.60	61.10	0	10,164	0.00%
2024/01/05	17	61.75	9	61.48	61.00	8	10,189	0.08%
2024/01/04	8	61.16	12	61.12	61.30	-4	10,082	-0.04%
2024/01/03	2	60.95	3.2	60.97	60.80	-1.2	10,060	-0.01%
2024/01/02	3	60.70	3	60.73	61.10	0	10,074	0.00%
2023/12/29	11	60.22	14.4	60.47	60.50	-3.4	10,050	-0.03%
2023/12/28	5.7	59.67	1	59.40	59.70	4.7	10,007	0.05%
2023/12/27	1	60.10	2.3	60.42	60.30	-1.3	10,084	-0.01%
2023/12/26	2	59.20	8	59.23	59.70	-6	9,984	-0.06%
2023/12/25	3	59.12	5	59.20	59.00	-2	9,956	-0.02%
2023/12/22	12.4	60.43	10	59.85	59.90	2.4	9,845	0.02%
2023/12/21	2.3	59.86	11.1	59.92	60.00	-8.8	9,801	-0.09%
2023/12/20	24.3	61.04	10.2	61.13	60.80	14.1	9,808	0.14%
2023/12/19	23.4	62.27	33.1	62.51	61.30	-9.7	9,707	-0.10%
2023/12/18	26.3	66.87	17	65.51	65.10	9.3	9,440	0.10%
2023/12/15	22.4	68.86	18	69.12	68.00	4.4	9,308	0.05%
2023/12/14	41	71.33	38.7	71.27	71.10	2.3	9,309	0.02%
2023/12/13	59.6	72.26	58.5	71.95	71.50	1.1	8,959	0.01%
2023/12/12	103.9	69.44	82.1	68.84	68.90	21.8	8,387	0.26%	大買/
2023/12/11	48.3	66.08	48.3	66.96	68.30	0	7,654	0.00%
2023/12/08	36.3	60.02	48.1	61.32	62.10	-11.9	6,960	-0.17%
2023/12/07	0.3	56.50	2	56.50	56.50	-1.8	6,457	-0.03%
2023/12/06	0.2	56.00	0.1	56.10	55.80	0.1	6,522	0.00%
2023/12/05	3.3	55.67	9	55.37	55.90	-5.7	6,865	-0.08%
2023/12/04	6.1	56.69	9.1	56.68	55.90	-3	7,563	-0.04%
2023/12/01	1.7	55.56	4.6	55.67	55.90	-2.9	8,376	-0.03%
2023/11/30	18.1	56.32	12	56.88	55.90	6.1	8,432	0.07%
2023/11/29	10.5	55.72	9.1	55.70	55.70	1.4	8,175	0.02%
2023/11/24	1	53.30	1	53.30	53.20	0	8,068	0.00%
2023/11/22	1.3	53.45	1	53.30	53.30	0.3	8,151	0.00%
2023/11/21	2	54.20	0	54.40	54.40	2	8,222	0.02%
2023/11/17	1.1	53.55	0	0.00	53.40	1.1	8,290	0.01%
2023/11/16	0	0.00	2	53.40	53.50	-2	8,289	-0.02%
2023/11/15	2	53.60	12	53.27	53.30	-10	8,305	-0.12%
2023/11/14	0	0.00	1	53.80	53.60	-1	8,334	-0.01%
2023/11/13	2	53.80	1.4	53.30	53.20	0.7	8,409	0.01%
2023/11/10	0.4	53.60	3.3	53.62	53.60	-3	8,459	-0.03%
2023/11/09	2	54.15	0	0.00	54.10	2	8,586	0.02%
2023/11/08	1	54.90	2.3	54.68	54.90	-1.3	8,686	-0.01%
2023/11/07	1.1	54.32	2	54.60	54.30	-0.9	9,019	-0.01%
2023/11/06	0	0.00	0	55.30	55.20	0	9,309	0.00%
2023/11/03	1.2	55.48	1	55.40	55.40	0.2	9,327	0.00%
2023/11/02	4	56.10	3	55.60	55.90	1	9,323	0.01%
2023/11/01	6.1	56.53	3.6	56.10	56.20	2.5	9,300	0.03%
2023/10/31	0.1	55.50	1.1	55.79	55.60	-1	9,213	-0.01%
2023/10/30	0	54.90	1	55.20	55.40	-1	9,174	-0.01%
2023/10/26	0.2	53.65	0	0.00	53.80	0.2	9,232	0.00%
2023/10/25	2	54.90	14	55.14	54.90	-12	9,232	-0.13%
2023/10/24	9	55.14	10.1	54.99	55.30	-1.1	9,315	-0.01%
2023/10/23	1	54.50	0	0.00	54.90	1	9,409	0.01%
2023/10/20	10	54.23	4	54.28	54.20	6	9,481	0.06%
2023/10/19	3	54.07	1	53.90	54.60	2	9,479	0.02%
2023/10/18	0	0.00	2.2	52.84	52.80	-2.2	9,452	-0.02%
2023/10/17	0.3	53.80	1	53.90	53.60	-0.7	9,445	-0.01%
2023/10/16	4.1	53.15	2.1	53.58	53.40	2	9,528	0.02%
2023/10/13	1	54.40	3	54.83	54.30	-2	9,581	-0.02%
2023/10/12	1.1	56.07	1	55.90	55.60	0.1	9,622	0.00%
2023/10/11	0	0.00	0.1	55.60	55.40	-0.1	9,790	0.00%
2023/10/06	3	55.27	4.3	55.89	56.00	-1.3	9,756	-0.01%
2023/10/05	4	56.55	4	56.20	55.90	0	9,667	0.00%
2023/10/04	5	56.22	3	56.30	56.40	2	9,596	0.02%
2023/10/03	4	56.40	4	56.30	56.10	0	9,560	0.00%
2023/10/02	4	54.70	2.1	54.90	55.30	2	9,442	0.02%
2023/09/28	5	55.06	1	55.00	55.10	4	9,527	0.04%
2023/09/27	1.1	55.01	0	0.00	55.00	1.1	9,598	0.01%
2023/09/26	8	55.44	4	54.68	54.60	4	9,605	0.04%
2023/09/25	5	54.96	7	55.17	55.30	-2	9,481	-0.02%
2023/09/22	6.1	53.09	6.6	54.22	54.40	-0.5	9,348	-0.01%
2023/09/21	7	53.84	8	53.76	53.80	-1	9,299	-0.01%
2023/09/20	18.6	54.71	23.1	54.15	54.10	-4.5	9,202	-0.05%
2023/09/19	16	55.27	22.2	55.02	54.80	-6.1	9,020	-0.07%
2023/09/18	6.2	54.65	76.4	54.52	54.40	-70.1	8,707	-0.81%
2023/09/15	10	54.25	9.2	54.12	54.10	0.8	8,549	0.01%
2023/09/14	22.6	54.16	11.9	53.74	53.20	10.7	8,319	0.13%
2023/09/13	81	52.85	17.2	52.62	52.70	63.8	8,029	0.79%
2023/09/12	19.5	51.60	9	51.46	51.80	10.5	7,828	0.13%
2023/09/11	18	50.87	16.4	50.53	50.60	1.6	7,656	0.02%
2023/09/08	31.1	51.48	36.4	51.11	51.10	-5.3	7,604	-0.07%
2023/09/07	44.2	52.48	18.2	51.59	50.40	26	7,266	0.36%
2023/09/06	24	52.62	33.5	53.11	55.20	-9.5	6,606	-0.14%
2023/09/05	6	48.91	10	49.80	50.20	-4	5,774	-0.07%
2023/09/04	1	48.40	0	0.00	48.40	1	5,700	0.02%
2023/09/01	1	48.55	1.2	48.58	48.20	-0.2	5,771	0.00%
2023/08/31	1	47.50	5	47.79	48.20	-4	5,764	-0.07%
2023/08/30	3	48.45	1	48.60	48.20	2	5,726	0.04%
2023/08/29	2	49.75	3	49.60	49.20	-1	5,728	-0.02%
2023/08/28	1	49.45	3	49.27	49.25	-2	5,701	-0.04%
2023/08/25	7	49.96	2	49.78	49.85	5	5,664	0.09%
2023/08/24	11	49.74	19	49.20	49.10	-8	5,566	-0.14%
2023/08/23	1	49.95	1	49.45	49.75	0	5,486	0.00%
2023/08/22	1.1	49.44	0	0.00	49.55	1.1	5,441	0.02%
2023/08/21	1	49.25	0	0.00	49.90	1	5,409	0.02%
2023/08/18	0	0.00	1	50.60	49.65	-1	5,364	-0.02%
2023/08/17	3	49.63	2	49.68	50.40	1	5,300	0.02%
2023/08/16	5	49.15	4	49.20	48.95	1	5,211	0.02%
2023/08/15	2.2	48.05	1	47.93	49.25	1.2	5,131	0.02%
2023/08/14	2.1	50.03	9.3	50.53	49.95	-7.2	5,014	-0.14%
2023/08/11	7.3	51.18	39.3	50.99	51.20	-32	4,888	-0.65%
2023/08/10	23.2	50.19	44.6	50.12	49.35	-21.4	4,537	-0.47%
2023/08/09	1	49.20	7	49.13	49.20	-6	4,205	-0.14%
2023/08/08	0	0.00	1	48.60	48.60	-1	4,182	-0.02%
2023/08/07	1	48.25	0	0.00	48.35	1	4,176	0.02%
2023/08/04	3.2	47.44	2	48.10	47.80	1.2	4,190	0.03%
2023/08/02	10.5	47.32	25	47.25	47.40	-14.5	4,158	-0.35%
2023/08/01	0.8	47.52	0	0.00	47.90	0.8	4,129	0.02%
2023/07/31	2.5	48.43	0.1	49.50	48.30	2.5	4,092	0.06%
2023/07/28	4.2	49.13	6	49.03	49.05	-1.8	4,033	-0.04%
2023/07/27	10	49.36	3	49.80	49.30	7	3,992	0.18%
2023/07/26	16	49.50	8.3	49.67	49.85	7.7	3,900	0.20%
2023/07/25	3	48.97	32	48.93	49.05	-29	3,774	-0.77%
2023/07/24	1	48.35	1	48.45	48.55	0	3,672	0.00%
2023/07/21	1	48.10	5	48.32	48.40	-4	3,631	-0.11%
2023/07/20	2	47.48	12	47.68	48.30	-10	3,602	-0.28%
2023/07/19	1.2	48.30	3	48.40	47.95	-1.9	3,545	-0.05%
2023/07/18	0.2	47.60	12.2	47.67	47.95	-12	3,462	-0.35%
2023/07/17	1	46.95	3	47.02	47.00	-2	3,335	-0.06%
2023/07/14	5	47.70	6	46.03	47.40	-1	3,225	-0.03%
2023/07/13	2	43.75	1	44.15	43.85	1	3,018	0.03%
2023/07/12	11	43.10	0.3	43.15	43.15	10.7	3,001	0.36%
2023/07/11	0	0.00	1.7	43.22	43.10	-1.7	2,999	-0.06%
2023/07/10	4.2	42.42	0.4	42.25	42.20	3.8	2,993	0.13%
2023/07/07	2	43.18	2	43.30	43.40	0	2,960	0.00%
2023/07/06	3.1	44.37	6	44.37	44.20	-3	2,919	-0.10%
2023/07/05	17	48.48	2	48.50	48.35	15	2,745	0.55%
2023/07/04	8	48.69	2	48.70	48.80	6	2,626	0.23%
2023/07/03	2	49.00	1	48.85	48.85	1	2,570	0.04%
2023/06/30	3	48.45	0.1	48.60	48.40	2.9	2,544	0.11%
2023/06/28	1	48.80	0	0.00	48.80	1	2,460	0.04%
2023/06/27	7	48.09	0	0.00	48.20	7	2,449	0.29%
2023/06/26	0	0.00	6	49.02	48.90	-6	2,440	-0.25%
2023/06/21	0	0.00	2	48.80	48.85	-2	2,433	-0.08%
2023/06/20	10	48.52	16	48.43	48.25	-6	2,405	-0.25%
2023/06/19	1	49.05	0	0.00	48.85	1	2,418	0.04%
2023/06/16	12	49.13	5	49.52	48.90	7	2,470	0.29%
2023/06/15	1	49.86	0	0.00	49.95	1	2,456	0.04%
2023/06/14	2	50.20	6.4	50.09	50.40	-4.4	2,548	-0.17%
2023/06/13	9	49.67	11	49.58	49.60	-2	2,519	-0.08%
2023/06/12	7	49.11	0	0.00	49.90	7	2,567	0.27%
2023/06/09	2	49.28	1	49.16	49.45	1	2,587	0.04%
2023/06/08	1	49.45	0	0.00	49.50	1	2,633	0.04%
2023/06/07	5	49.40	6	48.98	49.15	-1	2,732	-0.04%
2023/06/06	2	48.00	15	48.03	48.15	-13	2,785	-0.47%
2023/06/05	5	48.20	11	47.95	48.00	-6	2,788	-0.22%
2023/06/02	0.5	47.20	11.3	47.25	47.70	-10.9	2,794	-0.39%
2023/06/01	0	0.00	2	46.70	46.75	-2	2,843	-0.07%
2023/05/31	5	46.14	0	0.00	46.25	5	3,021	0.17%
2023/05/30	0.3	46.05	0	0.00	46.05	0.3	3,223	0.01%
2023/05/29	0	0.00	11	46.22	46.30	-11	3,236	-0.34%
2023/05/26	7	45.66	2	45.73	45.75	5	3,224	0.16%
2023/05/25	0	0.00	10	45.70	45.65	-10	3,232	-0.31%
2023/05/24	0	0.00	2	45.78	45.90	-2	3,229	-0.06%
2023/05/22	1	45.80	5	45.80	45.80	-4	3,230	-0.12%
2023/05/19	1	45.45	11	45.54	45.60	-10	3,216	-0.31%
2023/05/18	0	0.00	1	45.35	45.45	-1	3,196	-0.03%
2023/05/17	4	45.03	5	45.05	45.05	-1	3,152	-0.03%
2023/05/15	2	44.95	0	0.00	44.80	2	3,096	0.06%
2023/05/12	1	44.75	1	44.90	44.95	0	3,079	0.00%
2023/05/11	12	44.72	1	44.75	44.75	11	3,058	0.36%
2023/05/09	11	44.37	0	0.00	44.30	11	3,029	0.36%
2023/05/08	5	44.50	0	0.00	44.55	5	3,019	0.17%
2023/05/05	3	44.62	0	0.00	44.65	3	3,018	0.10%
2023/04/26	1	42.80	0	0.00	43.45	1	2,963	0.03%
2023/04/25	0	0.00	2	43.35	43.05	-2	2,946	-0.07%
2023/04/24	3	43.30	0	0.00	43.55	3	2,927	0.10%
2023/04/21	8	43.66	15	43.50	43.45	-7	2,916	-0.24%
2023/04/20	0	0.00	1	44.25	44.25	-1	2,889	-0.03%
2023/04/18	1	44.65	5	44.60	44.50	-4	2,886	-0.14%
2023/04/17	12	44.66	0	0.00	44.70	12	2,903	0.41%
2023/04/14	6	44.18	2	44.10	44.30	4	2,888	0.14%
2023/04/13	4.1	44.42	0	0.00	44.20	4.1	2,864	0.14%
2023/04/11	5	44.65	1	44.40	44.80	4	2,800	0.14%
2023/04/10	5	44.71	0	0.00	44.65	5	2,780	0.18%
2023/04/07	8	45.04	9	44.87	45.10	-1	2,753	-0.04%
2023/04/06	2	44.80	2	44.95	45.00	0	2,714	0.00%
2023/03/31	0	0.00	19	44.53	44.55	-19	2,681	-0.71%
2023/03/28	1	43.70	2.4	43.68	43.75	-1.4	2,596	-0.05%
2023/03/27	1	43.80	0	0.00	43.95	1	2,572	0.04%
2023/03/24	2	43.80	11	43.75	43.75	-9	2,562	-0.35%
2023/03/23	3.2	43.72	0	0.00	43.80	3.2	2,541	0.13%
2023/03/22	17	43.95	2	43.93	43.80	15	2,522	0.59%
2023/03/21	1	43.45	1	43.45	43.60	0	2,472	0.00%
2023/03/20	6	42.73	6	42.75	42.85	0	2,388	0.00%
2023/03/17	0	0.00	6	43.00	43.20	-6	2,322	-0.26%
2023/03/16	2	42.63	2	42.95	42.80	0	2,195	0.00%
2023/03/15	6.3	43.09	20	42.95	42.85	-13.7	2,171	-0.63%
2023/03/14	3	43.05	2	42.98	42.75	1	2,080	0.05%
2023/03/13	10.4	42.76	25.1	42.69	42.95	-14.7	1,994	-0.74%
2023/03/10	16	42.58	4	42.54	42.60	12	1,881	0.64%
2023/03/09	22	42.59	6.1	42.29	42.20	15.9	1,739	0.91%
2023/03/08	10	41.05	0	0.00	41.15	10	1,593	0.63%
2023/03/06	2	41.30	1	41.70	41.45	1	1,494	0.07%
2023/03/03	15.1	42.32	9	42.41	42.75	6.1	1,384	0.44%
2023/03/02	20.1	41.06	6.2	41.07	41.35	13.9	1,175	1.18%
2023/03/01	0	0.00	9	38.87	39.05	-9	958	-0.94%
2023/02/24	2	38.60	0	0.00	38.60	2	933	0.21%
2023/02/21	2	38.30	0	0.00	38.60	2	907	0.22%
2023/02/17	2	37.75	0	0.00	37.85	2	903	0.22%
2023/02/15	2	37.55	0	0.00	37.60	2	929	0.22%
2023/02/14	2	37.65	1	37.70	37.70	1	938	0.11%
2023/02/13	1	37.25	1	37.35	37.45	0	951	0.00%
2023/02/10	0	0.00	1	37.40	37.40	-1	964	-0.10%
2023/02/08	1	37.45	0	0.00	37.45	1	968	0.10%
2023/02/06	0.1	38.30	0	0.00	38.25	0.1	918	0.01%
2023/01/31	0.3	37.70	1	37.60	37.30	-0.7	885	-0.08%
2023/01/30	0	0.00	1	37.50	37.60	-1	869	-0.12%
2023/01/17	0	0.00	1	36.70	37.10	-1	856	-0.12%
2023/01/12	1	36.90	0	0.00	36.90	1	866	0.12%
2023/01/06	0	0.00	1	37.00	37.00	-1	876	-0.11%
2022/12/30	1	35.85	0	0.00	35.80	1	888	0.11%
2022/12/22	1	35.60	0	0.00	35.80	1	964	0.10%
2022/12/16	0	0.00	0.5	36.40	35.85	-0.5	1,044	-0.05%
2022/12/09	1	36.60	0	0.00	36.65	1	1,092	0.09%
2022/12/07	2	36.38	0	0.00	36.40	2	1,132	0.18%
2022/12/06	2	38.00	0	0.00	37.50	2	1,123	0.18%
2022/12/05	8	38.19	0	0.00	38.10	8	1,132	0.71%
2022/12/01	5	38.01	0	0.00	37.95	5	1,167	0.43%
2022/11/25	0	0.00	2	36.95	36.95	-2	1,184	-0.17%
2022/11/22	0	0.00	2	36.65	36.85	-2	1,214	-0.16%
2022/11/21	0	0.00	1	36.60	36.55	-1	1,219	-0.08%
2022/11/18	1.1	36.74	0	0.00	36.75	1.1	1,226	0.09%
2022/11/16	1	36.70	0	0.00	36.80	1	1,230	0.08%
2022/11/08	3	35.77	2	35.40	35.60	1	1,247	0.08%
2022/11/01	1	33.45	7	33.85	33.85	-6	1,291	-0.46%
2022/10/28	0.3	33.30	0	0.00	33.00	0.3	1,323	0.03%
2022/10/27	1	33.25	0	0.00	33.35	1	1,343	0.07%
2022/10/26	0	0.00	2	32.80	32.80	-2	1,352	-0.15%
2022/10/13	3	32.73	0	0.00	32.30	3	1,493	0.20%
2022/10/11	0	0.00	1	33.80	33.75	-1	1,516	-0.07%
2022/10/05	1	35.10	5	35.30	35.00	-4	1,760	-0.23%
2022/10/03	5	34.20	0	0.00	34.15	5	1,888	0.26%
2022/09/30	0	0.00	0.1	33.35	34.05	-0.1	1,928	-0.01%
2022/09/27	0	0.00	5	33.90	34.10	-5	1,978	-0.25%
2022/09/26	0	0.00	6	34.55	34.05	-6	1,989	-0.30%
2022/09/23	0	0.00	0.5	35.73	35.45	-0.5	2,014	-0.03%
2022/09/21	0	0.00	4	36.10	36.00	-4	2,039	-0.20%
2022/09/20	1	36.20	0	0.00	36.35	1	2,026	0.05%
2022/09/19	0.2	36.35	2	36.20	36.10	-1.9	2,044	-0.09%
2022/09/07	2	35.65	0	0.00	35.65	2	2,111	0.09%
2022/09/06	1.1	36.40	0	0.00	36.45	1.1	2,094	0.05%
2022/09/05	0	0.00	0	37.00	36.70	0	2,096	0.00%
2022/08/31	0	0.00	4	37.55	37.65	-4	2,086	-0.19%
2022/08/30	1	38.00	0	0.00	37.95	1	2,076	0.05%
2022/08/29	4.2	37.84	0	0.00	37.85	4.2	2,082	0.20%
2022/08/24	1	37.90	0	0.00	38.10	1	2,077	0.05%
2022/08/23	0	0.00	1	38.10	38.05	-1	2,081	-0.05%
2022/08/22	2	38.25	0	0.00	38.25	2	2,102	0.10%
2022/08/19	0	0.00	0.3	38.40	38.30	-0.3	2,101	-0.01%
2022/08/18	3	38.10	0	0.00	38.30	3	2,089	0.14%
2022/08/17	0.1	38.65	0.6	38.45	38.45	-0.6	2,083	-0.03%
2022/08/16	0	0.00	0.3	38.50	38.50	-0.3	2,077	-0.02%
2022/08/15	2	38.80	0.2	38.90	38.70	1.8	2,078	0.09%
2022/08/12	1	38.10	2.3	38.61	38.70	-1.3	2,076	-0.06%
2022/08/11	0	0.00	2	37.70	37.75	-2	2,058	-0.10%
2022/08/10	1	37.10	1	37.25	37.10	0	2,062	0.00%
2022/08/09	1	36.85	1.2	37.08	37.15	-0.2	2,086	-0.01%
2022/08/08	0	36.75	0	0.00	36.85	0	2,107	0.00%
2022/08/03	0	37.15	0	0.00	36.95	0	2,122	0.00%
2022/08/02	1	37.35	0	0.00	37.30	1	2,144	0.05%
2022/08/01	0.9	37.61	0	0.00	37.80	0.9	2,233	0.04%
2022/07/28	3	37.25	0	0.00	37.05	3	2,239	0.13%
2022/07/26	0	0.00	1	36.70	36.80	-1	2,236	-0.04%
2022/07/25	2	37.10	2	37.15	37.10	0	2,241	0.00%
2022/07/22	9	37.32	5	37.44	37.30	4	2,262	0.18%
2022/07/21	11	36.78	5	36.87	37.00	6	2,288	0.26%
2022/07/20	5	36.19	7	35.96	35.95	-2	2,304	-0.09%
2022/07/19	3	35.32	2	35.65	35.50	1	2,309	0.04%
2022/07/14	1	34.50	1	34.00	34.45	0	2,277	0.00%
2022/07/13	4	38.61	0	0.00	38.70	4	2,180	0.18%
2022/07/12	6.3	37.92	4	37.80	37.80	2.3	2,130	0.11%
2022/07/08	6	40.68	0	0.00	40.90	6	2,032	0.30%
2022/07/06	1	40.65	1	39.65	39.50	0	2,021	0.00%
2022/07/05	0	40.35	0	0.00	40.45	0	2,055	0.00%
2022/07/01	2	40.83	0	0.00	39.90	2	2,113	0.09%
2022/06/30	3	42.00	0	0.00	42.05	3	2,074	0.14%
2022/06/27	0.3	43.75	0	0.00	44.30	0.3	2,139	0.01%
2022/06/24	1	43.60	0	0.00	43.10	1	2,200	0.05%
2022/06/23	0	43.40	0	0.00	43.05	0	2,219	0.00%
2022/06/22	2.1	44.00	0	0.00	43.55	2.1	2,255	0.09%
2022/06/20	1.1	44.56	0	0.00	43.95	1.1	2,590	0.04%
2022/06/15	0	0.00	2	47.00	46.95	-2	2,819	-0.07%
2022/06/10	0.5	48.15	1	47.95	48.05	-0.5	2,937	-0.02%
2022/06/09	1	48.20	0	0.00	48.15	1	2,978	0.03%
2022/06/08	1	48.30	0	0.00	48.30	1	3,028	0.03%
2022/06/06	0	0.00	1	48.30	48.35	-1	3,153	-0.03%
2022/05/26	0	0.00	0.1	48.15	47.80	-0.1	3,656	0.00%
2022/05/23	0.1	48.00	0	0.00	48.05	0.1	3,889	0.00%
2022/05/20	0	47.90	2	47.75	47.75	-2	4,000	-0.05%
2022/05/19	0	0.00	2	46.90	47.60	-2	4,122	-0.05%
2022/05/18	2	47.75	0	0.00	47.90	2	4,273	0.05%
2022/05/17	0	0.00	3	47.35	47.40	-3	5,272	-0.06%
2022/05/11	8	46.80	2	46.70	46.60	6	5,985	0.10%
2022/05/10	2	46.10	3	46.45	47.20	-1	5,997	-0.02%
2022/05/09	5.1	47.32	0	0.00	46.90	5.1	6,009	0.08%
2022/05/06	2	46.55	2	46.35	46.30	0	5,931	0.00%
2022/05/03	0	0.00	1	46.00	46.05	-1	6,005	-0.02%
2022/04/28	1.3	45.32	0	0.00	45.15	1.3	6,072	0.02%
2022/04/27	2	45.05	2	45.15	45.15	0	6,080	0.00%
2022/04/26	5	46.48	2	46.20	46.15	3	6,086	0.05%
2022/04/25	1	47.30	0	0.00	47.15	1	6,076	0.02%
2022/04/21	0	0.00	1	48.25	48.60	-1	6,054	-0.02%
2022/04/18	0.1	47.70	20	47.50	47.55	-19.9	6,145	-0.32%
2022/04/15	0.1	48.50	0	0.00	48.15	0.1	6,147	0.00%
2022/04/14	2.7	48.87	0	0.00	48.70	2.7	6,173	0.04%
2022/04/13	0.3	49.20	0	0.00	49.10	0.3	6,196	0.00%
2022/04/11	2.1	49.20	0	0.00	49.15	2.1	6,341	0.03%
2022/04/08	1.3	50.19	0	0.00	50.40	1.3	6,382	0.02%
2022/04/07	5.1	50.96	0	0.00	50.40	5.1	6,601	0.08%
2022/04/06	1	51.60	0	0.00	51.70	1	6,758	0.01%
2022/04/01	3	51.70	0	0.00	52.00	3	6,918	0.04%
2022/03/31	6	52.20	0	0.00	52.00	6	6,928	0.09%
2022/03/30	0	0.00	3	52.40	52.40	-3	6,909	-0.04%
2022/03/29	0	0.00	32	52.76	52.20	-32	6,968	-0.46%
2022/03/28	1	51.60	0	0.00	51.80	1	6,918	0.01%
2022/03/25	2	51.10	3	51.23	51.20	-1	6,894	-0.01%
2022/03/24	6	51.65	3	51.70	51.80	3	6,856	0.04%
2022/03/23	45	51.23	4.5	51.39	51.40	40.5	6,850	0.59%
2022/03/22	2	53.20	2.1	53.24	53.30	-0.1	6,536	0.00%
2022/03/21	1	52.60	0	0.00	52.50	1	6,522	0.02%
2022/03/18	0.4	51.50	0	0.00	51.30	0.4	6,581	0.01%
2022/03/17	1.3	51.31	0	0.00	51.30	1.3	6,452	0.02%
2022/03/15	2	51.20	0	0.00	51.10	2	6,611	0.03%
2022/03/14	1	52.10	0	0.00	52.40	1	6,713	0.01%
2022/03/11	1	52.70	1	52.40	52.60	0	6,925	0.00%
2022/03/10	2	52.40	2	52.30	52.40	0	6,905	0.00%
2022/03/09	0	0.00	1	51.20	51.40	-1	6,835	-0.01%
2022/03/08	4.2	50.45	1	50.99	49.85	3.2	6,797	0.05%
2022/03/07	12.4	52.06	4	51.60	51.70	8.4	6,688	0.13%
2022/03/04	1	54.40	7	53.69	54.00	-6	6,622	-0.09%
2022/03/03	14	54.59	2	54.55	54.30	12	6,613	0.18%
2022/03/02	1	53.70	0	0.00	53.70	1	6,526	0.02%
2022/03/01	1	53.50	4.1	53.60	53.70	-3.1	6,501	-0.05%
2022/02/25	31	53.78	30	53.10	53.10	1	6,451	0.02%
2022/02/24	2	52.35	5	52.16	52.70	-3	6,381	-0.05%
2022/02/23	2	53.00	8	52.80	53.30	-6	6,349	-0.09%
2022/02/22	5.2	52.30	7	52.61	52.30	-1.8	6,318	-0.03%
2022/02/21	8	53.43	2	52.80	53.20	6	6,204	0.10%
2022/02/18	10.3	53.08	11	53.29	53.60	-0.7	6,091	-0.01%
2022/02/17	44.1	55.74	45.3	56.35	53.90	-1.3	5,972	-0.02%
2022/02/16	31.5	53.17	14	53.55	54.70	17.5	4,980	0.35%
2022/02/15	6	50.66	8	50.48	50.70	-2	4,395	-0.05%
2022/02/14	3	49.65	0	0.00	49.65	3	4,292	0.07%
2022/02/11	0	0.00	2	49.60	49.50	-2	4,274	-0.05%
2022/02/10	2.1	49.50	0	0.00	49.50	2.1	4,270	0.05%
2022/02/08	5	49.01	0	0.00	49.05	5	4,232	0.12%
2022/02/07	0	0.00	0.1	48.75	49.15	-0.1	4,407	0.00%
2022/01/25	1	47.90	0	0.00	47.80	1	4,468	0.02%
2022/01/24	0.1	48.90	0	0.00	48.55	0.1	4,459	0.00%
2022/01/21	0.1	49.45	0	0.00	49.15	0.1	4,479	0.00%
2022/01/20	2	49.55	2	49.70	50.00	0	4,462	0.00%
2022/01/18	7	50.30	0	50.60	50.70	7	4,407	0.16%
2022/01/13	3.2	50.19	7	50.01	49.70	-3.8	4,374	-0.09%
2022/01/11	8	49.83	1.2	49.98	49.50	6.8	4,320	0.16%
2022/01/10	0.5	49.37	2	49.55	49.50	-1.5	4,283	-0.04%
2022/01/07	0	0.00	1	49.45	49.20	-1	4,263	-0.02%
2022/01/05	4.1	50.09	3	50.20	49.75	1.1	4,301	0.03%
2022/01/04	2	51.60	4	50.80	50.90	-2	4,240	-0.05%
2022/01/03	4	50.73	8	50.54	51.00	-4	4,155	-0.10%
2021/12/30	15	50.07	13	50.12	50.50	2	4,067	0.05%
2021/12/29	14	49.60	13	49.82	49.70	1	3,845	0.03%
2021/12/28	2	48.60	8	48.73	48.90	-6	3,648	-0.16%
2021/12/27	0	0.00	5	47.50	47.70	-5	3,515	-0.14%
2021/12/24	1	47.15	0.2	47.15	47.20	0.8	3,544	0.02%
2021/12/23	5	47.27	0	0.00	47.15	5	3,542	0.14%
2021/12/22	1	47.85	0	0.00	47.90	1	3,491	0.03%
2021/12/21	0	0.00	2	47.55	47.60	-2	3,473	-0.06%
2021/12/20	1	47.70	1	47.80	47.50	0	3,481	0.00%
2021/12/17	0	0.00	3	47.53	47.70	-3	3,515	-0.09%
2021/12/16	0	0.00	4	47.29	47.15	-4	3,497	-0.11%
2021/12/14	2	47.18	3	46.80	46.90	-1	3,557	-0.03%
2021/12/13	2	47.85	20	47.85	47.95	-18	3,473	-0.52%
2021/12/10	3	47.02	14	46.93	47.20	-11	3,442	-0.32%
2021/12/09	1	47.89	0	0.00	47.65	1	3,461	0.03%
2021/12/08	5	47.46	3	47.33	47.00	2	3,405	0.06%
2021/12/07	7	46.75	2.1	46.98	46.80	4.9	3,422	0.14%
2021/12/06	0	0.00	2	44.85	44.90	-2	3,209	-0.06%
2021/12/03	0	0.00	7	44.60	44.65	-7	3,197	-0.22%
2021/12/02	1	44.55	0	0.00	44.35	1	3,229	0.03%
2021/12/01	1	44.80	1.1	44.67	44.95	-0.1	3,232	0.00%
2021/11/30	13	44.89	0	0.00	45.00	13	3,218	0.40%
2021/11/29	3	43.48	1	43.25	43.90	2	3,149	0.06%
2021/11/26	1	43.85	0	0.00	43.95	1	3,117	0.03%
2021/11/24	2	44.20	0	0.00	44.35	2	3,118	0.06%
2021/11/22	9	44.47	0	0.00	44.60	9	3,145	0.29%
2021/11/19	1	44.10	0	0.00	44.00	1	3,103	0.03%
2021/11/17	2	44.33	3.1	44.28	44.30	-1.1	3,100	-0.04%
2021/11/16	0	0.00	0.1	44.20	44.20	-0.1	3,110	0.00%
2021/11/15	1	44.50	0	0.00	44.60	1	3,107	0.03%
2021/11/11	0	0.00	2.1	44.39	44.20	-2.1	3,130	-0.07%
2021/11/10	0	0.00	1	44.20	44.20	-1	3,148	-0.03%
2021/11/08	0	0.00	5	43.50	43.30	-5	3,309	-0.15%
2021/11/05	0	0.00	2	43.10	43.40	-2	3,389	-0.06%
2021/11/04	10.2	43.11	0	0.00	43.10	10.2	3,437	0.30%
2021/11/03	1	44.90	0.1	45.00	45.10	1	3,330	0.03%
2021/11/02	0	0.00	7	44.33	43.80	-7	3,526	-0.20%
2021/11/01	16.1	44.77	0.1	44.85	44.60	16	3,687	0.43%
2021/10/29	0	0.00	1	44.05	44.85	-1	3,675	-0.03%
2021/10/28	0	0.00	1	44.00	44.00	-1	3,647	-0.03%
2021/10/27	0	0.00	1	43.55	43.60	-1	3,669	-0.03%
2021/10/26	2	43.55	0	0.00	43.50	2	3,735	0.05%
2021/10/25	0.3	43.25	0	0.00	43.25	0.3	3,761	0.01%
2021/10/22	1	42.15	0	0.00	42.55	1	3,841	0.03%
2021/10/21	2	41.93	0	0.00	41.80	2	3,912	0.05%
2021/10/19	0	0.00	2	42.45	42.45	-2	4,109	-0.05%
2021/10/14	2	41.85	20	41.40	41.80	-18	4,822	-0.37%
2021/10/13	7.2	42.25	0	0.00	41.75	7.2	4,953	0.14%
2021/10/06	1	43.20	1	43.50	43.10	0	5,192	0.00%
2021/10/05	0	0.00	0.1	42.00	42.60	-0.1	5,324	0.00%
2021/10/01	0	0.00	5	43.04	43.00	-5	5,441	-0.09%
2021/09/30	0	0.00	5	44.24	44.30	-5	5,575	-0.09%
2021/09/29	1	44.60	1.1	44.49	44.25	-0.1	5,850	0.00%
2021/09/28	0	0.00	1	44.80	44.95	-1	6,001	-0.02%
2021/09/27	0.1	45.05	3	44.90	44.85	-3	6,003	-0.05%
2021/09/24	0.1	45.75	7	45.59	45.20	-6.9	6,013	-0.11%
2021/09/23	6	45.40	0	0.00	45.60	6	5,989	0.10%
2021/09/22	0	0.00	4.1	45.20	45.25	-4.1	6,027	-0.07%
2021/09/17	4	45.60	0	0.00	45.95	4	5,996	0.07%
2021/09/16	0	45.27	1	45.55	45.30	-1	5,946	-0.02%
2021/09/15	0	0.00	1	45.60	45.05	-1	5,931	-0.02%
2021/09/14	3.1	46.01	9	45.98	45.80	-5.9	5,898	-0.10%
2021/09/13	8	45.56	1	45.50	45.50	7	5,814	0.12%
2021/09/10	1	44.85	12	45.05	45.25	-11	5,733	-0.19%
2021/09/09	0	0.00	2	44.00	44.10	-2	5,593	-0.04%
2021/09/08	2	43.30	0	0.00	43.10	2	5,573	0.04%
2021/09/07	5	43.45	4	43.36	43.55	1	5,598	0.02%
2021/09/06	0	0.00	0.1	43.15	42.70	-0.1	5,591	0.00%
2021/09/03	3	43.35	0	0.00	43.20	3	5,599	0.05%
2021/09/01	1	43.90	30	43.88	43.75	-29	5,612	-0.52%
2021/08/30	0	0.00	1.1	43.66	43.55	-1.1	5,626	-0.02%
2021/08/27	10	43.70	2	43.98	43.80	8	5,638	0.14%
2021/08/26	20	43.60	2	43.43	43.90	18	5,640	0.32%
2021/08/25	0	0.00	1.1	43.40	43.35	-1.1	5,656	-0.02%
2021/08/24	0.3	42.80	0	0.00	42.75	0.3	5,672	0.00%
2021/08/23	2	42.90	0	0.00	43.00	2	5,691	0.04%
2021/08/19	3	42.43	0	0.00	42.30	3	5,732	0.05%
2021/08/18	22	42.89	9	42.96	43.45	13	5,718	0.23%
2021/08/16	5	42.26	4	41.85	42.50	1	5,723	0.02%
2021/08/13	2	43.20	3	43.35	43.15	-1	5,725	-0.02%
2021/08/12	5	43.00	1.4	43.74	43.95	3.7	5,711	0.06%
2021/08/11	1.2	42.00	0	0.00	41.85	1.2	5,663	0.02%
2021/08/09	0	44.05	5.3	44.18	43.50	-5.2	5,853	-0.09%
2021/08/06	19	44.63	11	44.34	44.30	8	5,893	0.14%
2021/08/05	1	45.05	22.1	45.77	46.50	-21.1	5,750	-0.37%
2021/08/04	5	44.20	1	44.05	44.20	4	5,714	0.07%
2021/08/03	0	0.00	8	44.00	44.05	-8	5,800	-0.14%
2021/08/02	5	43.78	0	0.00	44.15	5	5,832	0.09%
2021/07/30	4	44.46	12.1	44.40	44.30	-8.1	5,866	-0.14%
2021/07/29	11	45.25	2	44.75	44.75	9	5,878	0.15%
2021/07/28	0	0.00	4	44.38	45.05	-4	5,903	-0.07%
2021/07/27	3	45.80	0	0.00	45.30	3	5,960	0.05%
2021/07/26	1	45.45	1	45.35	45.80	0	5,963	0.00%
2021/07/23	0.5	44.48	5	44.48	44.65	-4.5	5,942	-0.08%
2021/07/22	8.1	47.07	1	45.40	44.80	7.1	5,851	0.12%
2021/07/21	3	46.05	3	45.53	45.05	0	5,432	0.00%
2021/07/20	5	45.62	13	45.81	45.50	-8	5,456	-0.15%
2021/07/19	2	46.28	11.1	46.10	46.45	-9.1	5,649	-0.16%
2021/07/16	6	45.08	5	45.14	45.25	1	5,901	0.02%
2021/07/14	0.8	44.30	0	0.00	44.20	0.8	6,041	0.01%
2021/07/13	8	44.48	5	44.58	44.30	3	6,135	0.05%
2021/07/12	4	44.16	5	43.99	44.30	-1	6,160	-0.02%
2021/07/09	3	42.77	8	42.70	43.30	-5	6,113	-0.08%
2021/07/08	8.1	43.53	4	43.09	43.10	4.1	6,189	0.07%
2021/07/07	0.1	42.90	0	0.00	43.50	0.1	6,245	0.00%
2021/07/06	6	43.07	6	43.64	42.65	0	6,231	0.00%
2021/07/05	12.1	41.62	5	42.00	42.15	7.1	6,150	0.12%
2021/07/02	1	39.95	1	39.95	39.90	0	6,056	0.00%
2021/07/01	0	0.00	1.5	39.98	39.75	-1.5	6,184	-0.02%
2021/06/30	6	40.32	5	40.20	40.25	1	6,207	0.02%
2021/06/29	2	40.30	0.1	40.25	40.25	1.9	6,215	0.03%
2021/06/24	1	39.65	0	0.00	39.60	1	6,264	0.02%
2021/06/23	5	39.40	0.1	39.45	39.50	5	6,288	0.08%
2021/06/21	3.5	39.69	5	39.70	39.35	-1.5	6,401	-0.02%
2021/06/17	0	0.00	0.1	39.55	39.60	-0.1	6,504	0.00%
2021/06/10	1	39.75	10	39.75	39.65	-9	6,899	-0.13%
2021/06/09	0	0.00	0.2	39.65	39.50	-0.2	7,084	0.00%
2021/06/08	3	39.97	0	0.00	39.95	3	7,157	0.04%
2021/06/07	15	39.90	0	0.00	40.00	15	7,242	0.21%
2021/06/04	3	39.85	0	0.00	39.50	3	7,276	0.04%
2021/06/01	0	0.00	0.5	40.10	40.25	-0.5	7,379	-0.01%
2021/05/31	0	0.00	8	39.80	39.70	-8	7,368	-0.11%
2021/05/28	1	39.70	0	0.00	39.75	1	7,404	0.01%
2021/05/27	1	39.10	0	0.00	39.50	1	7,460	0.01%
2021/05/26	1	38.90	1	39.25	39.15	0	7,474	0.00%
2021/05/25	0	0.00	1	39.10	39.00	-1	7,507	-0.01%
2021/05/20	0	0.00	3.3	37.95	37.80	-3.3	7,617	-0.04%
2021/05/19	2	36.98	4.4	37.41	38.10	-2.4	7,637	-0.03%
2021/05/18	1	37.15	3	36.53	37.30	-2	7,613	-0.03%
2021/05/17	2	36.90	2	37.45	35.85	0	7,463	0.00%
2021/05/14	13	38.95	0	0.00	38.65	13	7,371	0.18%
2021/05/13	1	37.90	2	37.65	37.80	-1	7,343	-0.01%
2021/05/12	2.1	37.95	3.2	38.00	37.80	-1.1	7,256	-0.02%
2021/05/11	2.5	41.12	20	41.04	40.45	-17.5	7,117	-0.25%
2021/05/10	1	41.80	0	0.00	42.80	1	7,054	0.01%
2021/05/06	21	42.18	0	0.00	41.70	21	7,103	0.30%
2021/05/05	1	41.45	2	41.15	41.40	-1	7,117	-0.01%
2021/05/04	5	40.09	12	40.43	40.90	-7	7,295	-0.10%
2021/05/03	1	41.80	0	0.00	41.80	1	7,214	0.01%
2021/04/29	2	42.10	1	41.95	42.00	1	7,174	0.01%
2021/04/28	1	42.80	8	42.60	42.70	-7	7,152	-0.10%
2021/04/27	0.5	42.55	0	0.00	42.55	0.5	7,270	0.01%
2021/04/26	6.5	42.61	5	42.96	43.25	1.5	7,365	0.02%
2021/04/23	17	41.31	2	41.70	41.10	15	7,273	0.21%
2021/04/22	11	44.00	10	44.65	43.00	1	6,989	0.01%
2021/04/21	4	48.50	5	48.46	48.50	-1	6,614	-0.02%
2021/04/20	0	0.00	6	48.70	48.80	-6	6,487	-0.09%
2021/04/19	0	0.00	2	48.70	48.75	-2	6,432	-0.03%
2021/04/16	11	47.09	3	47.65	47.85	8	6,365	0.13%
2021/04/15	0	0.00	0.1	46.60	46.55	-0.1	6,269	0.00%
2021/04/14	8	45.51	21	46.11	45.70	-13	6,174	-0.21%
2021/04/13	10	46.29	12.2	46.34	45.85	-2.2	6,082	-0.04%
2021/04/12	20	46.72	3	46.80	46.75	17	5,951	0.29%
2021/04/09	5	45.85	15	45.89	46.35	-10	5,797	-0.17%
2021/04/08	0	0.00	23	44.91	45.00	-23	5,596	-0.41%
2021/04/07	20	44.35	8	43.68	44.50	12	5,526	0.22%
2021/04/06	0	0.00	2	43.05	43.10	-2	5,414	-0.04%
2021/04/01	4	42.74	1.1	42.76	42.85	2.9	5,386	0.05%
2021/03/31	6	42.78	7	42.82	42.80	-1	5,362	-0.02%
2021/03/30	5.3	42.81	0	0.00	42.85	5.3	5,364	0.10%
2021/03/29	6	42.38	10	42.45	42.70	-4	5,359	-0.07%
2021/03/26	0	0.00	2	42.25	42.25	-2	5,357	-0.04%
2021/03/25	8	41.92	3	41.97	41.90	5	5,375	0.09%
2021/03/24	2	41.68	0	0.00	41.85	2	5,406	0.04%
2021/03/23	1	42.40	3	42.15	42.15	-2	5,342	-0.04%
2021/03/22	2	43.00	6	42.58	42.65	-4	5,350	-0.07%
2021/03/19	2	42.88	3	42.95	42.80	-1	5,381	-0.02%
2021/03/18	3	42.63	2	42.65	42.65	1	5,313	0.02%
2021/03/17	3	42.58	0	0.00	42.60	3	5,379	0.06%
2021/03/16	28	42.69	13	42.72	42.65	15	5,455	0.27%
2021/03/15	21	42.10	10	41.85	42.45	11	5,319	0.21%
2021/03/12	7	40.24	10	40.38	40.50	-3	5,182	-0.06%
2021/03/11	7	39.79	2	39.85	39.65	5	5,186	0.10%
2021/03/09	12	38.98	0	39.50	39.20	12	5,255	0.23%
2021/03/08	0	39.00	0	0.00	38.40	0	5,232	0.00%
2021/03/05	0	0.00	2	38.48	38.40	-2	5,256	-0.04%
2021/03/03	0	0.00	3	38.60	38.75	-3	5,361	-0.06%
2021/03/02	0	0.00	10	38.88	39.00	-10	5,472	-0.18%
2021/02/26	1	38.20	1	38.35	38.85	0	5,470	0.00%
2021/02/25	0	0.00	10	38.12	38.25	-10	5,432	-0.18%
2021/02/24	1	38.00	0	0.00	38.05	1	5,425	0.02%
2021/02/23	4	38.20	8.2	38.32	38.40	-4.2	5,377	-0.08%
2021/02/22	1	38.40	6	38.45	38.50	-5	5,335	-0.09%
2021/02/19	5.2	37.06	9	37.07	37.45	-3.8	5,240	-0.07%
2021/02/18	0	0.00	2	36.90	37.10	-2	5,210	-0.04%
2021/02/17	10	36.52	4	36.60	36.65	6	5,207	0.12%
2021/02/05	8	36.19	4	36.25	35.95	4	5,154	0.08%
2021/02/04	4	35.93	4	35.79	36.00	0	5,172	0.00%
2021/02/02	0	0.00	5	34.85	35.00	-5	5,080	-0.10%
2021/02/01	1	34.70	0	0.00	34.60	1	5,063	0.02%
2021/01/29	1	35.30	17	34.55	34.85	-16	5,020	-0.32%
2021/01/28	3	36.03	10	36.05	35.80	-7	4,927	-0.14%
2021/01/27	6	36.91	4	36.99	36.85	2	4,836	0.04%
2021/01/26	18	37.01	81	36.54	36.70	-63	4,746	-1.33%
2021/01/25	40	35.88	3	35.82	36.00	37	4,509	0.82%
2021/01/22	52	35.60	3	35.22	35.65	49	4,485	1.09%
2021/01/21	3	35.38	5	35.14	35.20	-2	4,457	-0.04%
2021/01/20	11	36.18	110	36.09	35.50	-99	4,432	-2.23%	大賣/
2021/01/19	108.2	35.56	32	35.55	35.95	76.2	4,299	1.77%	大買/
2021/01/18	2	35.00	15	35.06	34.95	-13	4,172	-0.31%
2021/01/15	1	34.95	3	35.20	35.00	-2	4,121	-0.05%
2021/01/13	1	35.15	26	35.44	35.15	-25	4,080	-0.61%
2021/01/12	27	35.33	1	35.35	35.00	26	4,043	0.64%
2021/01/11	0	0.00	33	34.91	35.20	-33	3,938	-0.84%
2021/01/08	42	34.80	16	34.60	34.70	26	3,852	0.67%
2021/01/06	2	33.98	0	0.00	33.85	2	3,748	0.05%
2021/01/05	0	0.00	3	34.30	34.40	-3	3,683	-0.08%
2020/12/31	0	0.00	4	34.29	34.30	-4	3,679	-0.11%
2020/12/30	0	0.00	4	34.20	34.25	-4	3,667	-0.11%
2020/12/29	0	0.00	1	34.35	34.50	-1	3,632	-0.03%
2020/12/28	4	34.65	0	0.00	34.70	4	3,609	0.11%
2020/12/25	3	34.57	0	0.00	34.50	3	3,577	0.08%
2020/12/24	0	0.00	2	34.50	34.45	-2	3,557	-0.06%
2020/12/23	0	0.00	1	34.05	34.00	-1	3,518	-0.03%
2020/12/18	2	34.20	0	0.00	34.10	2	3,419	0.06%
2020/12/17	0	0.00	16	34.68	34.70	-16	3,358	-0.48%
2020/12/16	0	0.00	1	34.90	34.95	-1	3,325	-0.03%
2020/12/15	3	34.30	0	0.00	34.20	3	3,237	0.09%
2020/12/14	3	34.78	1	34.80	34.90	2	3,128	0.06%
2020/12/11	1	34.30	6	35.12	34.60	-5	3,089	-0.16%
2020/12/10	4	34.58	0	0.00	34.80	4	2,972	0.13%
2020/12/09	1	34.35	11	34.13	34.40	-10	2,798	-0.36%
2020/12/08	0	0.00	2	33.70	33.75	-2	2,700	-0.07%
2020/12/07	1	34.00	2	33.98	33.90	-1	2,640	-0.04%
2020/12/04	4	33.50	5	33.50	33.40	-1	2,541	-0.04%
2020/12/03	7	33.17	3	33.22	32.90	4	2,397	0.17%
2020/12/02	0	0.00	25	33.15	33.15	-25	2,326	-1.07%
2020/12/01	29	32.53	51	32.50	32.60	-22	2,202	-1.00%
2020/11/30	8	32.69	2	32.68	32.60	6	2,168	0.28%
2020/11/27	3	32.20	16	32.39	32.35	-13	2,088	-0.62%
2020/11/26	7	32.39	7	32.37	32.40	0	2,030	0.00%
2020/11/25	26	31.65	0	0.00	31.60	26	1,851	1.40%
2020/11/23	0	0.00	1	31.35	31.35	-1	1,739	-0.06%
2020/11/17	0	0.00	2	30.95	30.95	-2	1,668	-0.12%
2020/11/16	4	31.00	0	0.00	31.05	4	1,704	0.23%
2020/11/12	0	0.00	5	30.60	30.55	-5	1,671	-0.30%
2020/11/09	6	30.23	0	0.00	30.30	6	1,626	0.37%
2020/11/06	1	30.25	1	30.25	30.30	0	1,619	0.00%
2020/11/04	1	30.25	0	0.00	30.35	1	1,665	0.06%
2020/11/03	0	0.00	5	30.30	30.20	-5	1,706	-0.29%
2020/11/02	0	0.00	1	30.05	30.15	-1	1,707	-0.06%
2020/10/30	0	0.00	1	30.55	30.30	-1	1,697	-0.06%
2020/10/28	0	0.00	2	30.23	30.20	-2	1,647	-0.12%
2020/10/27	5	30.07	2	30.05	30.20	3	1,627	0.18%
2020/10/26	0	0.00	1	30.15	30.00	-1	1,604	-0.06%
2020/10/23	1	29.60	0	0.00	29.55	1	1,564	0.06%
2020/10/22	2	29.40	0	0.00	29.65	2	1,616	0.12%
2020/10/14	0	0.00	2	30.00	29.95	-2	1,758	-0.11%
2020/10/13	0	0.00	1	29.85	29.90	-1	1,778	-0.06%
2020/10/12	1	29.90	0	0.00	29.90	1	1,783	0.06%
2020/10/08	3	29.50	0	0.00	29.55	3	1,781	0.17%
2020/10/05	25	29.23	0	0.00	29.15	25	1,885	1.33%
2020/09/29	0	0.00	5	29.25	29.20	-5	1,992	-0.25%
2020/09/28	0	0.00	2	29.10	29.30	-2	2,069	-0.10%
2020/09/25	0	0.00	3	29.03	29.05	-3	2,164	-0.14%
2020/09/24	0	0.00	1	29.10	29.05	-1	2,234	-0.04%
2020/09/21	5	29.56	0	0.00	29.50	5	2,272	0.22%
2020/09/16	1	29.50	21	29.50	29.50	-20	2,351	-0.85%
2020/09/11	5	29.50	0	0.00	29.55	5	2,664	0.19%
2020/09/08	3	29.90	0	0.00	29.90	3	2,741	0.11%
2020/09/04	0	0.00	8	29.88	30.00	-8	2,820	-0.28%
2020/09/02	2	30.00	2	30.00	30.00	0	2,910	0.00%
2020/08/31	5	29.72	0	0.00	29.80	5	3,179	0.16%
2020/08/28	2	29.70	0	0.00	29.70	2	3,216	0.06%
2020/08/27	3	29.75	0	0.00	29.75	3	3,276	0.09%
2020/08/24	0	0.00	1	29.65	29.75	-1	3,412	-0.03%
2020/08/21	0	0.00	3	29.50	29.50	-3	3,454	-0.09%
2020/08/20	4	29.29	0	0.00	29.25	4	3,487	0.11%
2020/08/19	2	29.95	0	0.00	29.90	2	3,465	0.06%
2020/08/18	1	30.25	1	30.35	30.35	0	3,458	0.00%
2020/08/17	0	0.00	1	30.40	30.45	-1	3,600	-0.03%
2020/08/10	3	30.55	1	30.55	30.55	2	3,849	0.05%
2020/08/07	2	30.28	0	0.00	30.40	2	3,907	0.05%
2020/08/06	1	29.90	0	0.00	29.90	1	3,916	0.03%
2020/08/04	0	0.00	1	29.75	29.75	-1	4,017	-0.02%
2020/07/31	1	29.80	0	0.00	29.70	1	4,160	0.02%
2020/07/27	2	29.35	1	29.35	29.35	1	4,399	0.02%
2020/07/24	19	29.69	2	29.60	29.60	17	4,502	0.38%
2020/07/23	1	30.05	1	30.00	30.15	0	4,671	0.00%
2020/07/21	0	0.00	3	29.95	29.90	-3	4,869	-0.06%
2020/07/16	3	30.00	0	0.00	30.00	3	5,373	0.06%
2020/07/15	0	0.00	2	30.00	30.00	-2	5,486	-0.04%
2020/07/14	5	30.05	0	0.00	30.05	5	5,622	0.09%
2020/07/13	6	30.33	0	0.00	30.30	6	5,814	0.10%
2020/07/10	0	0.00	1	30.30	30.20	-1	5,923	-0.02%
2020/07/09	2	30.98	4	30.88	30.85	-2	6,006	-0.03%
2020/07/08	3	30.62	0	0.00	30.60	3	6,067	0.05%
2020/07/07	0	0.00	3	30.70	30.55	-3	6,140	-0.05%
2020/07/06	4	31.05	1	30.95	30.75	3	6,167	0.05%
2020/07/03	1	30.40	13	30.61	30.80	-12	6,181	-0.19%
2020/07/02	1	30.10	1	30.20	30.15	0	6,161	0.00%
2020/07/01	1	30.00	6	30.08	30.00	-5	6,180	-0.08%
2020/06/29	3	29.75	0	0.00	29.55	3	6,211	0.05%
2020/06/24	0	0.00	1	29.75	29.80	-1	6,200	-0.02%
2020/06/23	1	29.90	1	30.00	29.95	0	6,227	0.00%
2020/06/22	6	29.84	0	0.00	30.00	6	6,242	0.10%
2020/06/19	1	29.45	0	0.00	29.60	1	6,262	0.02%
2020/06/18	2	29.48	0	0.00	29.45	2	6,153	0.03%
2020/06/17	5	29.83	1	29.80	29.80	4	6,076	0.07%
2020/06/16	1	29.85	1	29.90	29.85	0	6,135	0.00%
2020/06/15	1	29.80	0	0.00	29.70	1	6,208	0.02%
2020/06/12	3	29.82	2	29.55	29.85	1	6,229	0.02%
2020/06/11	2	30.30	0	0.00	30.05	2	6,262	0.03%
2020/06/10	0	0.00	11	30.55	30.70	-11	6,292	-0.17%
2020/06/09	2	30.70	3	30.70	30.65	-1	6,386	-0.02%
2020/06/08	17	30.91	12	30.96	30.95	5	6,409	0.08%
2020/06/05	11	30.85	11	31.05	31.35	0	6,387	0.00%
2020/06/04	7	30.21	11	30.13	30.20	-4	6,262	-0.06%
2020/06/03	7	30.29	2	30.23	30.15	5	6,298	0.08%
2020/06/02	7	30.24	0	0.00	30.30	7	6,461	0.11%
2020/06/01	1	29.70	4	29.81	29.95	-3	6,431	-0.05%
2020/05/29	4	29.58	0	0.00	29.50	4	6,410	0.06%
2020/05/28	2	29.98	0	0.00	29.70	2	6,371	0.03%
2020/05/27	8	29.81	0	0.00	29.85	8	6,349	0.13%
2020/05/26	0	0.00	5	30.10	29.80	-5	6,333	-0.08%
2020/05/25	12	29.65	2	29.85	29.95	10	6,292	0.16%
2020/05/22	23	29.98	6	30.05	29.65	17	6,272	0.27%
2020/05/21	5	30.36	0	0.00	30.35	5	6,136	0.08%
2020/05/19	0	0.00	5	30.30	30.25	-5	6,034	-0.08%
2020/05/18	3	30.67	0	0.00	30.65	3	6,023	0.05%
2020/05/15	1	30.85	0	0.00	30.70	1	5,998	0.02%
2020/05/14	5	31.76	3	31.45	31.35	2	5,926	0.03%
2020/05/11	5	32.33	20	32.30	32.25	-15	5,803	-0.26%
2020/05/08	1	31.95	2	31.90	31.90	-1	5,762	-0.02%
2020/05/07	12	32.46	1	32.40	32.45	11	5,676	0.19%
2020/05/06	1	32.65	6	32.42	32.40	-5	5,663	-0.09%
2020/05/05	8	32.91	21	32.68	32.65	-13	5,648	-0.23%
2020/05/04	4	32.94	17	32.91	32.80	-13	5,626	-0.23%
2020/04/30	14	33.76	4	33.60	33.70	10	5,580	0.18%
2020/04/29	0	0.00	1	34.10	34.20	-1	5,545	-0.02%
2020/04/28	6	33.30	21	33.91	34.10	-15	5,516	-0.27%
2020/04/27	4	32.25	12	32.16	32.30	-8	5,336	-0.15%
2020/04/24	10	32.04	3	32.08	31.85	7	5,273	0.13%
2020/04/23	33	32.39	0	0.00	32.15	33	5,168	0.64%
2020/04/22	16	34.84	4	34.95	34.95	12	4,997	0.24%
2020/04/21	14	35.31	0	0.00	35.00	14	4,864	0.29%
2020/04/20	5	35.22	13	35.21	35.35	-8	4,729	-0.17%
2020/04/17	6	35.22	0	0.00	34.95	6	4,768	0.13%
2020/04/16	3	35.40	20	34.61	35.20	-17	4,690	-0.36%
2020/04/15	0	0.00	61	34.15	34.45	-61	4,536	-1.34%
2020/04/14	0	0.00	13	33.77	33.90	-13	4,471	-0.29%
2020/04/13	1	33.05	5	33.22	33.30	-4	4,367	-0.09%
2020/04/10	1	32.40	1	32.55	32.80	0	4,260	0.00%
2020/04/09	12	32.15	1	32.15	32.15	11	4,234	0.26%
2020/04/08	1	31.75	3	31.88	32.00	-2	4,155	-0.05%
2020/04/07	20	31.10	22	31.07	31.20	-2	4,046	-0.05%
2020/04/06	0	0.00	0.1	30.65	30.55	-0.1	3,975	0.00%
2020/04/01	5	30.30	0	0.00	30.45	5	3,919	0.13%
2020/03/31	60	30.13	0	0.00	30.30	60	3,885	1.54%
2020/03/30	4	29.20	20	29.10	29.90	-16	3,840	-0.42%
2020/03/27	4	29.60	0	0.00	29.40	4	3,813	0.10%
2020/03/26	10	29.40	0	0.00	29.60	10	3,764	0.27%
2020/03/25	2	29.35	0	0.00	29.00	2	3,727	0.05%
2020/03/23	3	27.62	0	0.00	27.55	3	3,723	0.08%
2020/03/20	2	28.40	0	0.00	28.40	2	3,721	0.05%
2020/03/19	6	27.03	1	27.20	26.70	5	3,643	0.14%
2020/03/18	18	29.78	2	30.03	29.50	16	3,535	0.45%
2020/03/17	1	30.10	2	30.15	30.10	-1	3,469	-0.03%
2020/03/16	13	31.25	2	31.53	31.20	11	3,385	0.32%
2020/03/13	1	31.50	14	30.35	31.45	-13	3,305	-0.39%
2020/03/12	1	31.15	0	0.00	31.60	1	3,172	0.03%
2020/03/11	31	32.49	32	32.27	32.10	-1	3,074	-0.03%
2020/03/10	2	31.40	7	31.41	32.25	-5	3,001	-0.17%
2020/03/09	0	0.00	2	31.40	31.35	-2	2,931	-0.07%
2020/03/06	4	32.60	8	32.80	32.65	-4	2,859	-0.14%
2020/03/05	1	31.80	4	31.71	32.00	-3	2,628	-0.11%
2020/03/02	0	0.00	2	30.85	30.70	-2	2,564	-0.08%
2020/02/21	1	31.80	3	31.80	31.75	-2	2,475	-0.08%
2020/02/20	3	32.05	4	32.05	32.05	-1	2,472	-0.04%
2020/02/19	3	32.45	4	32.10	32.05	-1	2,476	-0.04%
2020/02/18	1	31.85	0	0.00	31.70	1	2,433	0.04%
2020/02/17	0	0.00	2	32.05	32.10	-2	2,500	-0.08%
2020/02/14	0	0.00	18	32.09	32.05	-18	2,553	-0.71%
2020/02/13	2	31.85	2	31.80	31.50	0	2,495	0.00%
2020/02/12	0	31.60	0	0.00	31.55	0	2,467	0.00%
2020/02/07	1	31.05	1	31.60	31.05	0	2,413	0.00%
2020/02/06	47	31.82	17	31.94	31.70	30	2,371	1.27%
2020/02/05	2	31.85	2	32.00	31.80	0	2,342	0.00%
2020/02/04	0	0.00	4	31.96	31.80	-4	2,303	-0.17%
2020/02/03	10	31.94	1	32.15	32.05	9	2,265	0.40%
2020/01/31	1	32.70	13	31.79	32.70	-12	2,152	-0.56%
2020/01/30	1	30.65	16	30.41	30.65	-15	2,032	-0.74%
2020/01/20	2	32.50	2	32.40	32.30	0	1,955	0.00%
2020/01/17	1	32.50	2	32.38	32.30	-1	1,916	-0.05%
2020/01/16	0	0.00	3	32.10	32.20	-3	1,892	-0.16%
2020/01/14	0	0.00	9	32.21	32.30	-9	1,826	-0.49%
2020/01/13	18	32.19	8	32.32	32.05	10	1,766	0.57%
2020/01/10	0	0.00	2	31.65	31.75	-2	1,607	-0.12%
2020/01/09	2	31.18	8	31.40	31.15	-6	1,515	-0.40%
2020/01/08	1	31.15	0	0.00	31.15	1	1,452	0.07%
2020/01/07	0	0.00	4	30.83	30.90	-4	1,400	-0.29%
2020/01/03	1	31.00	0	0.00	30.55	1	1,354	0.07%
2019/12/18	0	0.00	1	30.20	30.30	-1	1,499	-0.07%
2019/12/17	0	0.00	1	29.70	29.80	-1	1,421	-0.07%
2019/12/16	0	0.00	10	29.55	29.60	-10	1,382	-0.72%
2019/12/10	0	0.00	1	29.30	29.30	-1	1,399	-0.07%
2019/12/06	1	29.35	1	29.45	29.45	0	1,473	0.00%
2019/12/03	0	0.00	10	29.30	29.30	-10	1,484	-0.67%
2019/11/29	0	0.00	1	29.90	29.65	-1	1,476	-0.07%
2019/11/20	6	29.95	2	29.85	29.90	4	1,464	0.27%
2019/11/14	3	30.05	0	0.00	29.80	3	1,508	0.20%
2019/11/13	0	0.00	3	29.95	30.10	-3	1,460	-0.21%
2019/11/11	1	28.90	0	0.00	28.95	1	1,478	0.07%
2019/11/07	9	28.99	0	0.00	28.95	9	1,483	0.61%
2019/11/06	0	0.00	5	29.05	29.00	-5	1,489	-0.34%
2019/10/29	1	29.50	0	0.00	29.25	1	1,550	0.06%
2019/10/28	1	29.45	0	0.00	29.60	1	1,567	0.06%
2019/10/23	1	29.65	0	0.00	29.65	1	1,638	0.06%
2019/10/22	0	0.00	25	29.43	29.55	-25	1,697	-1.47%
2019/10/21	0	0.00	10	29.35	29.45	-10	1,741	-0.57%
2019/10/17	0	0.00	3	28.90	29.25	-3	2,011	-0.15%
2019/10/15	0	0.00	1	28.75	28.75	-1	2,177	-0.05%
2019/10/09	1	29.10	0	0.00	29.05	1	2,321	0.04%
2019/10/04	6	30.54	1	30.60	30.60	5	2,442	0.20%
2019/10/03	0	0.00	1	30.10	30.15	-1	2,407	-0.04%
2019/10/02	2	29.65	4	29.69	29.80	-2	2,413	-0.08%
2019/09/27	1	29.00	0	0.00	29.00	1	2,404	0.04%
2019/09/18	0	0.00	30	29.10	29.00	-30	2,486	-1.21%
2019/09/16	0	0.00	1	29.00	29.10	-1	2,502	-0.04%
2019/09/11	3	29.45	0	0.00	29.15	3	2,509	0.12%
2019/09/06	1	28.85	2	28.85	28.80	-1	2,473	-0.04%
2019/09/05	2	28.80	0	0.00	28.75	2	2,489	0.08%
2019/09/03	3	28.78	1	28.75	28.70	2	2,523	0.08%
2019/08/29	1	28.25	0	0.00	28.30	1	2,608	0.04%
2019/08/28	0	0.00	1	28.35	28.30	-1	2,614	-0.04%
2019/08/22	0	0.00	11	28.85	28.90	-11	2,698	-0.41%
2019/08/21	2	28.90	1	28.95	28.90	1	2,704	0.04%
2019/08/19	1	28.65	0	0.00	28.70	1	2,655	0.04%
2019/08/16	6	28.65	1	28.50	28.55	5	2,650	0.19%
2019/08/15	4	28.18	0	0.00	28.25	4	2,618	0.15%
2019/08/14	0	0.00	2	28.20	28.45	-2	2,579	-0.08%
2019/08/12	1	27.80	1	27.85	27.70	0	2,534	0.00%
2019/08/08	2	28.00	1	27.90	27.85	1	2,533	0.04%
2019/08/07	2	27.70	0	0.00	27.70	2	2,537	0.08%
2019/08/06	1	27.35	0	0.00	27.10	1	2,544	0.04%
2019/08/05	1	27.50	0	0.00	27.45	1	2,559	0.04%
2019/08/02	2	27.75	2	27.85	27.85	0	2,586	0.00%
2019/08/01	1	28.10	0	0.00	28.20	1	2,587	0.04%
2019/07/31	1	28.10	0	0.00	28.20	1	2,588	0.04%
2019/07/30	0	0.00	167	28.00	27.70	-167	2,575	-6.48%	大賣/鉅額交易
2019/07/29	0.1	28.10	2	28.50	28.10	-1.9	2,569	-0.07%
2019/07/26	170	28.32	0	0.00	28.40	170	2,555	6.65%	大買/鉅額交易
2019/07/25	2	28.10	0	0.00	28.15	2	2,537	0.08%
2019/07/24	3	27.90	1	27.85	27.85	2	2,508	0.08%
2019/07/23	5	28.35	0	0.00	28.35	5	2,458	0.20%
2019/07/22	6	28.98	5	28.70	28.70	1	2,423	0.04%
2019/07/19	4	31.85	3	31.90	31.90	1	2,284	0.04%
2019/07/18	5	32.23	5	32.00	31.85	0	2,149	0.00%
2019/07/17	0	0.00	9	32.01	32.20	-9	2,049	-0.44%
2019/07/15	5.5	32.85	2	32.80	32.80	3.5	1,896	0.18%
2019/07/12	4	33.03	7	33.10	33.00	-3	1,835	-0.16%
2019/07/11	3	32.95	0	0.00	32.90	3	1,780	0.17%
2019/07/10	0	0.00	2	32.48	32.55	-2	1,741	-0.11%
2019/07/09	1	32.30	1	32.20	32.15	0	1,710	0.00%
2019/07/05	23	32.35	0	0.00	32.35	23	1,841	1.25%
2019/07/04	7	32.15	0	0.00	32.25	7	1,926	0.36%
2019/07/03	12	32.09	6	32.08	32.05	6	1,917	0.31%
2019/07/01	2	31.75	3	31.82	31.80	-1	1,903	-0.05%
2019/06/28	2	31.55	0	0.00	31.55	2	1,874	0.11%
2019/06/27	1	31.55	0	0.00	31.55	1	1,892	0.05%
2019/06/24	3	31.40	0	0.00	31.40	3	1,923	0.16%
2019/06/21	7	31.21	0	0.00	31.10	7	1,951	0.36%
2019/06/20	1	31.40	0	0.00	31.30	1	1,988	0.05%
2019/06/18	0	0.00	1	31.20	31.35	-1	2,010	-0.05%
2019/06/17	2	31.23	2	31.28	31.35	0	2,048	0.00%
2019/06/14	0	0.00	25	31.11	30.90	-25	2,063	-1.21%
2019/06/13	5	31.10	3	31.10	31.20	2	2,120	0.09%
2019/06/10	20	30.10	60	30.10	30.20	-40	2,288	-1.75%
2019/05/22	0	0.00	1	30.35	30.30	-1	2,369	-0.04%
2019/05/20	1	30.00	1	29.90	29.90	0	2,366	0.00%
2019/05/14	10	29.40	0	0.00	29.75	10	2,401	0.42%
2019/05/10	1	30.15	0	0.00	29.95	1	2,435	0.04%
2019/05/09	1	30.95	2	30.73	30.70	-1	2,404	-0.04%
2019/05/07	2	30.75	6	30.78	30.75	-4	2,392	-0.17%
2019/05/03	2	31.05	0	0.00	31.00	2	2,396	0.08%
2019/05/02	1	30.90	0	0.00	31.00	1	2,395	0.04%
2019/04/29	10	30.90	5	31.10	30.80	5	2,402	0.21%
2019/04/26	0	0.00	1	31.15	31.15	-1	2,396	-0.04%
2019/04/25	0	0.00	2	31.35	31.35	-2	2,401	-0.08%
2019/04/22	0	0.00	2	31.35	31.40	-2	2,405	-0.08%
2019/04/19	0	0.00	8	31.25	31.35	-8	2,411	-0.33%
2019/04/16	2	31.25	0	0.00	31.40	2	2,395	0.08%
2019/04/12	8	31.79	0	0.00	31.60	8	2,334	0.34%
2019/04/11	48	32.18	25	31.85	32.00	23	2,301	1.00%
2019/04/10	0	0.00	7	31.30	31.70	-7	2,097	-0.33%
2019/04/09	22	31.35	0	0.00	31.50	22	1,993	1.10%
2019/04/03	0	0.00	8	31.35	31.45	-8	1,959	-0.41%
2019/04/02	0	0.00	1	31.45	31.45	-1	1,937	-0.05%
2019/04/01	5	31.60	0	0.00	31.45	5	1,925	0.26%
2019/03/29	0	0.00	1	31.35	31.40	-1	1,894	-0.05%
2019/03/20	3	30.55	0	0.00	30.45	3	1,717	0.17%
2019/03/19	10	30.75	0	0.00	30.75	10	1,672	0.60%
2019/03/18	0	0.00	5	30.65	30.65	-5	1,637	-0.31%
2019/03/14	0	0.00	3	29.85	29.60	-3	1,507	-0.20%
2019/03/12	0	0.00	1	29.70	29.90	-1	1,430	-0.07%
2019/03/08	0	0.00	1	29.05	29.10	-1	1,362	-0.07%
2019/03/06	7	30.15	0	0.00	30.15	7	1,313	0.53%
2019/02/27	3	29.90	0	0.00	30.00	3	1,303	0.23%
2019/02/26	20	29.90	50	29.84	29.90	-30	1,293	-2.32%
2019/02/25	38	30.24	2	30.15	30.20	36	1,276	2.82%
2019/02/14	1	29.60	0	0.00	29.70	1	1,271	0.08%
2019/02/11	0	0.00	1	29.75	29.90	-1	1,305	-0.08%
2019/01/17	0	0.00	3	28.75	28.75	-3	1,504	-0.20%
2019/01/15	3	28.25	0	0.00	28.40	3	1,606	0.19%
2018/12/26	10	27.20	20	27.20	27.10	-10	1,763	-0.57%
2018/12/21	20	27.20	0	0.00	27.25	20	1,784	1.12%
2018/12/18	7	27.94	0	0.00	27.90	7	1,778	0.39%
2018/12/14	0	0.00	5	28.60	28.55	-5	1,788	-0.28%
2018/12/07	0	0.00	10	28.00	28.45	-10	1,897	-0.53%
2018/12/06	2	29.05	0	0.00	28.85	2	1,886	0.11%
2018/12/05	21	29.71	10	29.70	29.75	11	1,882	0.58%
2018/12/04	5	30.20	45	30.15	30.15	-40	1,944	-2.06%
2018/12/03	50	30.26	0	0.00	30.30	50	2,006	2.49%
2018/11/29	2	29.68	0	0.00	29.65	2	2,013	0.10%
2018/11/28	3	29.50	0	0.00	29.65	3	2,011	0.15%
2018/11/26	30	29.15	0	0.00	28.90	30	2,007	1.49%
2018/11/20	1	29.05	0	0.00	29.05	1	2,094	0.05%
2018/11/13	0	0.00	2	29.15	29.15	-2	2,243	-0.09%
2018/11/05	0	0.00	1	28.30	28.80	-1	2,513	-0.04%
2018/11/02	1	28.00	0	0.00	28.25	1	2,863	0.03%
2018/10/26	3	25.83	0	0.00	25.70	3	3,489	0.09%
2018/10/25	1	25.50	0	0.00	25.45	1	3,563	0.03%
2018/10/24	2	26.80	0	0.00	26.40	2	3,555	0.06%
2018/10/22	0	0.00	10	28.28	28.20	-10	3,523	-0.28%
2018/10/17	0	0.00	1	28.50	28.15	-1	3,626	-0.03%
2018/10/16	0	0.00	1	28.10	28.30	-1	3,752	-0.03%
2018/10/15	2	28.20	0	0.00	28.20	2	3,820	0.05%
2018/10/12	5	27.45	0	0.00	28.20	5	3,901	0.13%
2018/10/11	0	0.00	3	27.75	27.20	-3	4,065	-0.07%
2018/10/05	1	29.70	0	0.00	29.40	1	5,049	0.02%
2018/10/02	1	30.15	0	0.00	30.10	1	5,108	0.02%
2018/09/17	2	30.15	0	0.00	30.25	2	5,655	0.04%
2018/09/13	2	29.15	0	0.00	29.20	2	5,676	0.04%
2018/09/10	2	28.60	3	28.65	28.75	-1	5,834	-0.02%
2018/09/07	2	29.85	0	0.00	29.80	2	5,964	0.03%
2018/08/31	0	0.00	0.1	31.55	31.45	-0.1	6,241	0.00%
2018/08/29	0	0.00	1	31.40	31.40	-1	6,362	-0.02%
2018/08/22	4	30.63	0	0.00	30.55	4	6,519	0.06%
2018/08/21	1	30.80	0	0.00	30.85	1	6,556	0.02%
2018/08/20	5	30.30	1	30.05	30.05	4	6,568	0.06%
2018/08/15	2	31.80	1	31.80	31.75	1	6,574	0.02%
2018/08/13	10	32.23	10	31.60	31.85	0	6,799	0.00%
2018/08/10	0	0.00	1	32.80	32.85	-1	6,732	-0.01%
2018/08/09	9	32.37	1	32.25	32.25	8	6,717	0.12%
2018/08/08	1.5	35.15	0	0.00	34.95	1.5	6,375	0.02%
2018/08/07	1	35.00	0	0.00	35.25	1	6,099	0.02%
2018/08/03	0	0.00	1	35.30	35.15	-1	6,005	-0.02%
2018/08/02	5	34.97	0	0.00	34.75	5	6,118	0.08%
2018/08/01	5	35.10	0	0.00	35.05	5	6,234	0.08%
2018/07/27	3	34.55	0	0.00	34.50	3	6,171	0.05%
2018/07/20	9	34.84	25	34.82	34.70	-16	6,010	-0.27%
2018/07/19	10	35.25	10	35.20	35.20	0	5,960	0.00%
2018/07/18	26	36.12	17	36.07	35.50	9	5,928	0.15%
2018/07/17	24	37.18	10	36.69	36.60	14	5,762	0.24%
2018/07/16	81	35.85	77	36.10	36.60	4	5,339	0.07%
2018/07/13	1	34.55	2	34.40	34.55	-1	4,786	-0.02%
2018/07/11	0	0.00	5	34.00	34.15	-5	4,743	-0.11%
2018/07/06	0	0.00	10	34.07	34.20	-10	4,826	-0.21%
2018/07/05	3	34.75	1	34.35	34.10	2	4,768	0.04%
2018/07/04	0	0.00	3	34.30	34.35	-3	4,750	-0.06%
2018/07/03	0	0.00	1	34.20	33.80	-1	4,754	-0.02%
2018/07/02	0	0.00	1	34.25	34.20	-1	4,765	-0.02%
2018/06/28	2	33.80	0	0.00	33.80	2	4,792	0.04%
2018/06/27	0	0.00	2	34.05	33.90	-2	4,847	-0.04%
2018/06/25	0	0.00	3	34.50	34.35	-3	4,966	-0.06%
2018/06/21	0	0.00	1	34.60	34.50	-1	5,102	-0.02%
2018/06/20	10	34.35	5	34.24	34.30	5	5,211	0.10%
2018/06/15	0	0.00	69	35.07	34.45	-69	5,246	-1.32%
2018/06/14	1	34.40	5	34.55	34.55	-4	5,173	-0.08%
2018/06/13	2	34.38	1	34.45	34.45	1	5,513	0.02%
2018/06/12	0	0.00	14	33.99	34.05	-14	5,732	-0.24%
2018/06/11	1	33.55	6	33.45	33.45	-5	5,726	-0.09%
2018/06/08	2	33.45	0	0.00	33.55	2	5,924	0.03%
2018/06/07	3	33.85	1	33.85	33.60	2	6,123	0.03%
2018/06/06	3	33.42	0	0.00	33.40	3	6,089	0.05%
2018/06/05	6	33.55	7	33.65	33.55	-1	6,100	-0.02%
2018/06/04	25	33.39	0	0.00	33.30	25	6,065	0.41%
2018/06/01	1	33.10	2	33.05	33.15	-1	6,206	-0.02%
2018/05/31	0	0.00	1	33.05	33.25	-1	6,201	-0.02%
2018/05/30	0	0.00	10	33.05	33.05	-10	6,207	-0.16%
2018/05/29	7	32.74	7	32.71	32.75	0	6,144	0.00%
2018/05/28	6	33.34	5	33.35	33.15	1	6,108	0.02%
2018/05/25	0	0.00	1	33.50	33.30	-1	6,073	-0.02%
2018/05/24	1	33.45	0	0.00	33.50	1	6,061	0.02%
2018/05/23	2	33.85	43	33.85	33.90	-41	6,042	-0.68%
2018/05/22	12.5	34.32	79	34.13	34.30	-66.5	6,002	-1.11%
2018/05/21	1.5	34.07	12	33.80	34.15	-10.5	5,877	-0.18%
2018/05/17	4	33.76	9	33.64	33.70	-5	5,793	-0.09%
2018/05/16	0	0.00	4	33.04	33.05	-4	5,779	-0.07%
2018/05/15	4	33.45	5	33.20	33.00	-1	5,915	-0.02%
2018/05/14	1	33.45	13	33.25	33.50	-12	5,932	-0.20%
2018/05/11	6	33.79	2	33.70	33.70	4	5,881	0.07%
2018/05/10	15	33.68	46	33.67	33.55	-31	5,847	-0.53%
2018/05/09	0	0.00	14	32.91	33.00	-14	5,625	-0.25%
2018/05/08	1	32.45	0	0.00	32.15	1	5,456	0.02%
2018/05/07	0	0.00	2	32.10	32.00	-2	5,402	-0.04%
2018/05/04	0	0.00	1	32.00	32.00	-1	5,384	-0.02%
2018/05/02	3	31.97	0.5	31.85	31.85	2.5	5,367	0.05%
2018/04/27	0	0.00	6	31.68	31.60	-6	5,326	-0.11%
2018/04/26	1	31.50	0	0.00	30.95	1	5,311	0.02%
2018/04/24	10	30.90	0	0.00	31.40	10	5,305	0.19%
2018/04/19	3	31.80	0	0.00	31.75	3	5,284	0.06%
2018/04/18	50	32.08	0	0.00	31.70	50	5,286	0.95%
2018/04/17	60	32.05	5	32.00	31.85	55	5,269	1.04%
2018/04/16	1	31.65	15	31.50	31.55	-14	5,253	-0.27%
2018/04/13	1	31.80	96	31.93	31.95	-95	5,233	-1.82%
2018/04/12	15	32.62	0	0.00	32.65	15	5,350	0.28%
2018/04/11	2	32.55	7	32.67	32.55	-5	5,339	-0.09%
2018/04/10	14	32.75	27	32.78	32.40	-13	5,303	-0.25%
2018/04/09	1	32.20	1	32.20	32.15	0	5,142	0.00%
2018/04/03	2	32.03	2	31.95	32.05	0	5,113	0.00%
2018/04/02	16	32.08	0	0.00	32.00	16	5,080	0.31%
2018/03/31	11	31.95	6	31.98	31.95	5	5,059	0.10%
2018/03/29	13	31.90	2	32.00	31.85	11	5,005	0.22%
2018/03/28	7	31.78	5	32.04	31.75	2	5,058	0.04%
2018/03/27	10	31.70	0	0.00	31.65	10	5,066	0.20%
2018/03/26	10	31.70	0	0.00	31.70	10	5,282	0.19%
2018/03/23	1	31.70	1	31.50	31.75	0	5,348	0.00%
2018/03/22	0	0.00	242	31.69	31.30	-242	5,213	-4.64%	大賣/鉅額交易
2018/03/21	90	32.06	4	31.95	31.80	86	5,155	1.67%
2018/03/20	0	0.00	22	31.24	31.80	-22	5,128	-0.43%
2018/03/19	262	32.03	36	31.84	31.45	226	5,051	4.47%	大買/鉅額交易
2018/03/16	15	30.95	86	31.12	31.30	-71	4,629	-1.53%
2018/03/15	2	30.63	11	30.54	30.70	-9	4,303	-0.21%
2018/03/14	19	30.74	14	30.45	30.30	5	4,206	0.12%
2018/03/13	7	30.29	3.4	29.88	30.35	3.6	4,003	0.09%
2018/03/12	2	29.25	6	29.50	29.35	-4	3,788	-0.11%
2018/03/09	24	29.17	1	29.25	29.25	23	3,769	0.61%
2018/03/08	0	0.00	4	29.08	29.00	-4	3,778	-0.11%
2018/03/07	13	29.04	88	28.91	28.75	-75	3,778	-1.98%
2018/03/06	0	0.00	2	28.50	28.45	-2	3,720	-0.05%
2018/03/05	2	28.40	0	0.00	28.30	2	3,809	0.05%
2018/02/27	5	27.70	0	0.00	27.70	5	3,971	0.13%
2018/02/26	0	0.00	1	27.75	27.85	-1	4,217	-0.02%
2018/02/23	0	0.00	3	27.25	27.40	-3	4,253	-0.07%
2018/02/22	1	26.65	0	0.00	26.70	1	4,301	0.02%
2018/02/21	1	26.55	0	0.00	26.55	1	4,338	0.02%
2018/02/12	4	25.50	0	0.00	25.90	4	4,359	0.09%
2018/02/09	25	24.54	0	0.00	25.05	25	4,411	0.57%
2018/02/08	0	0.00	29	25.57	25.60	-29	4,376	-0.66%
2018/02/07	15	26.68	15	26.27	26.15	0	4,319	0.00%
2018/02/06	2.2	27.28	110	26.75	27.45	-107.8	4,217	-2.56%	大賣/鉅額交易
2018/02/02	9	29.15	9	29.13	29.10	0	4,275	0.00%
2018/02/01	1	28.55	0	0.00	29.00	1	4,318	0.02%
2018/01/31	6	28.35	6	28.53	28.40	0	4,483	0.00%
2018/01/30	2	28.75	0	0.00	28.70	2	4,565	0.04%
2018/01/29	0	0.00	4	28.69	28.65	-4	4,656	-0.09%
2018/01/26	2	28.70	0	0.00	28.70	2	4,743	0.04%
2018/01/25	1	28.70	7	28.70	28.75	-6	4,845	-0.12%
2018/01/24	5	28.86	6	28.75	28.90	-1	5,047	-0.02%
2018/01/23	5	28.86	0	0.00	28.75	5	5,197	0.10%
2018/01/19	1	29.00	0	0.00	28.95	1	5,418	0.02%
2018/01/18	1	29.10	0	0.00	29.05	1	5,477	0.02%
2018/01/17	1	28.85	8	29.10	28.90	-7	5,670	-0.12%
2018/01/16	1	28.45	0	0.00	28.55	1	5,877	0.02%
2018/01/12	5	28.45	0	0.00	28.55	5	6,392	0.08%
2018/01/11	1	28.00	1	28.15	28.20	0	6,747	0.00%
2018/01/09	4	28.35	12	28.35	28.40	-8	7,647	-0.10%
2018/01/08	11	28.12	83	28.08	28.05	-72	7,961	-0.90%
2018/01/05	9	30.18	0	0.00	30.05	9	7,849	0.11%
2018/01/04	10	30.12	9	30.05	30.10	1	8,020	0.01%
2018/01/03	7	30.21	0	0.00	30.15	7	8,070	0.09%
2018/01/02	12	29.97	1	30.00	30.20	11	8,132	0.14%