至上 (8112)-元大-上新莊券商分點個股進出

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
62.9
漲跌
▼1.1
漲幅
-1.72%
成交量
2,179張
產業
上市電子通路類股▼1.05%
874人加入追蹤

立即追蹤
本地時間:14:30

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

至上 (8112)籌碼相關－元大-上新莊券商分點個股進出

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-上新莊券商分點個股進出
元大-上新莊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
2024/12/10	2	63.35	1	62.60	64.00	1	2,966	0.03%
2024/12/03	2.1	66.15	1	66.80	66.30	1.1	2,939	0.04%
2024/12/02	0	0.00	9	64.66	67.50	-9	2,872	-0.31%
2024/11/29	1	62.70	1	63.20	64.30	0	2,743	0.00%
2024/11/28	2.1	61.71	0	0.00	62.10	2.1	2,686	0.08%
2024/11/26	0	0.00	1	65.00	64.90	-1	2,634	-0.04%
2024/11/21	1	64.30	3	64.60	64.20	-2	2,646	-0.08%
2024/11/20	1	63.30	0	0.00	63.20	1	2,630	0.04%
2024/11/19	2	63.40	0	0.00	63.70	2	2,658	0.08%
2024/11/18	1	63.20	0	0.00	63.60	1	2,674	0.04%
2024/11/15	0	0.00	1	64.00	64.00	-1	2,685	-0.04%
2024/11/14	0.1	63.05	1	63.00	62.70	-0.9	2,678	-0.03%
2024/11/13	0.1	63.50	0	0.00	63.60	0.1	2,677	0.00%
2024/11/12	1	63.70	5	63.60	63.70	-4	2,709	-0.15%
2024/11/11	0	0.00	0.5	63.82	63.60	-0.5	2,710	-0.02%
2024/11/08	3	64.70	30	64.40	64.50	-27	2,690	-1.00%
2024/11/07	11.2	65.49	9	65.40	65.40	2.2	2,678	0.08%
2024/11/06	1	66.50	0	0.00	66.30	1	2,666	0.04%
2024/11/05	1	66.70	0	0.00	66.80	1	2,731	0.04%
2024/11/04	0.1	67.80	0	0.00	67.60	0.1	2,847	0.00%
2024/10/28	1.1	67.03	0.7	67.20	67.30	0.4	3,167	0.01%
2024/10/24	0	0.00	1	68.20	67.50	-1	3,315	-0.03%
2024/10/22	0	0.00	1.4	67.98	68.30	-1.4	3,398	-0.04%
2024/10/18	0.2	68.97	1	68.60	68.10	-0.8	3,506	-0.02%
2024/10/15	0	0.00	1	69.00	69.10	-1	3,730	-0.03%
2024/10/14	2	69.20	1	69.20	69.20	1	3,770	0.03%
2024/10/11	2	68.70	3	68.83	68.60	-1	3,810	-0.03%
2024/10/09	2.4	68.13	1	68.20	67.80	1.4	3,824	0.04%
2024/10/08	5	68.58	0	0.00	68.80	5	3,820	0.13%
2024/10/07	0.2	66.70	3	66.90	67.10	-2.8	3,861	-0.07%
2024/10/04	1.1	66.50	0	0.00	65.90	1.1	3,907	0.03%
2024/10/01	0.4	66.08	0	0.00	67.20	0.4	4,070	0.01%
2024/09/27	1	67.00	0	0.00	66.80	1	4,382	0.02%
2024/09/25	1	66.50	0	0.00	66.40	1	4,754	0.02%
2024/09/24	0.5	65.87	0	0.00	65.70	0.5	5,094	0.01%
2024/09/20	2.5	65.90	0	0.00	65.50	2.5	5,422	0.05%
2024/09/19	2	65.10	0	0.00	65.70	2	5,475	0.04%
2024/09/18	1	65.50	0	0.00	65.00	1	5,587	0.02%
2024/09/16	1.2	66.13	0	0.00	66.10	1.2	5,615	0.02%
2024/09/13	0.3	65.73	0	0.00	65.50	0.3	5,688	0.01%
2024/09/12	0.5	65.85	0	0.00	65.30	0.5	5,819	0.01%
2024/09/11	2	66.70	0	0.00	65.30	2	5,867	0.03%
2024/09/10	20.1	67.10	10	67.00	66.00	10.1	5,900	0.17%
2024/09/09	3	67.40	0.2	67.90	68.10	2.8	5,907	0.05%
2024/09/06	1	67.50	1	68.30	68.40	0	5,951	0.00%
2024/09/05	2	69.80	0.4	70.00	69.40	1.6	6,084	0.03%
2024/09/04	8.1	71.22	0	0.00	70.80	8.1	6,269	0.13%
2024/09/02	2	74.60	0	0.00	74.20	2	6,754	0.03%
2024/08/30	0	0.00	2	75.40	75.00	-2	6,930	-0.03%
2024/08/23	3	73.57	0	0.00	73.70	3	8,004	0.04%
2024/08/21	4	73.75	2	74.20	74.40	2	8,173	0.02%
2024/08/20	4	75.60	0	0.00	74.20	4	8,243	0.05%
2024/08/16	0	0.00	1	75.60	74.80	-1	8,499	-0.01%
2024/08/15	0.2	75.40	0	0.00	74.60	0.2	8,599	0.00%
2024/08/14	5	74.82	1	75.20	75.80	4	8,705	0.05%
2024/08/13	0	0.00	5	74.34	74.50	-5	8,808	-0.06%
2024/08/12	0	0.00	2	74.20	74.40	-2	9,020	-0.02%
2024/08/08	6	73.50	13	73.41	73.10	-7	9,495	-0.07%
2024/08/07	0	0.00	2	74.50	75.00	-2	9,799	-0.02%
2024/08/06	12	70.83	0	0.00	72.50	12	10,595	0.11%
2024/08/05	27.3	71.02	15	71.13	71.00	12.3	10,870	0.11%
2024/08/01	2	78.80	0	0.00	79.60	2	11,176	0.02%
2024/07/31	0.1	77.20	0	0.00	77.70	0.1	11,553	0.00%
2024/07/30	0	0.00	1	75.50	77.20	-1	11,983	-0.01%
2024/07/29	0.1	77.60	1	78.00	77.00	-0.9	12,228	-0.01%
2024/07/23	0	0.00	4	80.20	80.40	-4	12,426	-0.03%
2024/07/22	1	80.20	0	0.00	79.00	1	12,437	0.01%
2024/07/19	1.1	80.43	0	0.00	80.30	1.1	12,433	0.01%
2024/07/16	0	0.00	1	83.10	82.80	-1	12,537	-0.01%
2024/07/15	3.1	82.57	0	0.00	82.90	3.1	12,667	0.02%
2024/07/12	2	81.40	2	82.20	82.70	0	12,693	0.00%
2024/07/11	3	82.30	0	0.00	82.00	3	12,760	0.02%
2024/07/10	0.1	82.60	2.1	82.78	82.20	-2.1	12,953	-0.02%
2024/07/09	2	82.10	1	81.10	83.10	1	13,129	0.01%
2024/07/08	3	81.37	2	81.10	81.40	1	13,416	0.01%
2024/07/05	15	82.35	14.5	82.21	82.40	0.5	13,653	0.00%
2024/07/03	7	78.99	4	79.40	79.00	3	14,371	0.02%
2024/07/02	7.3	78.53	2	77.80	78.30	5.3	14,442	0.04%
2024/07/01	4.8	81.30	0	0.00	80.90	4.8	14,209	0.03%
2024/06/28	14.1	79.26	8	80.44	81.80	6.1	14,167	0.04%
2024/06/27	2.3	80.53	1	82.40	81.70	1.3	13,864	0.01%
2024/06/26	7.3	81.34	1	81.90	80.90	6.3	13,765	0.05%
2024/06/25	10.3	81.54	5	81.22	82.30	5.3	13,706	0.04%
2024/06/24	14.7	82.22	9	82.20	81.50	5.7	13,689	0.04%
2024/06/20	6	84.05	0	0.00	84.00	6	13,764	0.04%
2024/06/19	5.1	84.79	1	86.00	84.50	4.1	14,124	0.03%
2024/06/18	1	85.80	3.4	85.89	85.80	-2.4	14,572	-0.02%
2024/06/17	1.1	84.75	0	0.00	85.00	1.1	14,736	0.01%
2024/06/14	3	84.37	0	0.00	84.70	3	15,024	0.02%
2024/06/13	5	84.82	0	0.00	84.80	5	15,179	0.03%
2024/06/12	7.2	85.57	3	85.40	85.20	4.2	15,320	0.03%
2024/06/11	1	85.00	18	85.44	85.60	-17	15,245	-0.11%
2024/06/07	11.1	84.84	6	85.25	84.60	5.1	15,263	0.03%
2024/06/06	14	84.26	19.6	84.12	84.90	-5.6	15,510	-0.04%
2024/06/05	0.2	81.75	0	0.00	82.00	0.2	15,444	0.00%
2024/06/04	14	82.13	0	0.00	82.60	14	15,628	0.09%
2024/06/03	12.3	81.40	3.1	81.87	81.90	9.2	16,115	0.06%
2024/05/31	13.2	82.37	1	82.50	82.20	12.2	16,221	0.08%
2024/05/30	19	83.37	1	84.60	83.10	18	16,125	0.11%
2024/05/29	0.4	81.90	5	84.40	83.70	-4.6	16,056	-0.03%
2024/05/28	1	82.40	0	0.00	82.50	1	15,853	0.01%
2024/05/27	1	81.10	0.1	81.30	81.10	0.9	15,896	0.01%
2024/05/24	0.2	81.07	2	80.90	81.00	-1.8	15,855	-0.01%
2024/05/23	2.7	81.06	1.1	80.80	81.10	1.6	15,841	0.01%
2024/05/22	2.1	83.82	2.1	84.58	83.40	0	15,719	0.00%
2024/05/21	1.1	84.72	1	86.80	84.50	0.1	15,663	0.00%
2024/05/20	2.1	85.29	1.3	85.81	85.20	0.8	15,613	0.00%
2024/05/17	1.1	84.13	16	84.39	85.30	-14.9	15,743	-0.09%
2024/05/16	23	84.90	47.8	85.22	84.60	-24.8	15,791	-0.16%
2024/05/15	11.2	83.15	45.3	83.12	82.70	-34.1	15,634	-0.22%
2024/05/14	4.1	80.18	15	80.63	80.20	-10.9	15,390	-0.07%
2024/05/13	7.9	79.32	10	79.73	80.20	-2.1	15,213	-0.01%
2024/05/10	45.6	79.38	26	81.18	79.10	19.6	14,908	0.13%
2024/05/09	21.4	85.64	2.7	85.93	85.50	18.7	14,073	0.13%
2024/05/08	29.7	94.17	12	93.66	95.00	17.7	13,683	0.13%
2024/05/07	84.1	96.30	66	96.13	96.60	18.1	13,434	0.13%
2024/05/06	35.2	96.51	49.1	98.88	95.90	-13.9	13,192	-0.11%
2024/05/03	76	95.33	82.2	94.61	93.90	-6.2	12,777	-0.05%
2024/05/02	39	91.16	28	92.25	93.40	11	12,360	0.09%
2024/04/30	11	88.02	40	88.78	88.20	-29	12,058	-0.24%
2024/04/29	31	87.89	24	87.03	87.80	7	11,962	0.06%
2024/04/26	5	84.50	2	85.10	85.10	3	11,860	0.03%
2024/04/25	2	84.40	21	84.20	84.00	-19	11,859	-0.16%
2024/04/24	33	85.19	37	84.99	85.10	-4	11,984	-0.03%
2024/04/23	0	0.00	2	82.00	82.10	-2	12,113	-0.02%
2024/04/22	0	0.00	12.2	81.46	80.80	-12.2	12,137	-0.10%
2024/04/19	24.1	80.35	23	82.26	81.90	1.1	12,135	0.01%
2024/04/18	3	83.37	2	83.20	83.20	1	11,973	0.01%
2024/04/17	2	83.30	2	84.00	84.00	0	11,941	0.00%
2024/04/16	12.1	84.60	17	82.78	82.90	-5	11,834	-0.04%
2024/04/15	15	85.36	12	84.61	85.90	3	11,654	0.03%
2024/04/12	43.2	87.17	50	87.36	86.60	-6.8	11,465	-0.06%
2024/04/11	48.2	84.95	63.1	84.67	85.20	-14.9	11,171	-0.13%
2024/04/10	40	83.07	33.1	82.66	82.10	6.9	10,944	0.06%
2024/04/09	40.1	82.53	78	82.40	83.50	-37.9	10,705	-0.35%
2024/04/08	75	77.95	112	77.98	78.50	-37	10,139	-0.36%	大賣/
2024/04/03	1	74.70	22	74.45	74.80	-21	9,939	-0.21%
2024/04/02	21	75.10	39	74.87	74.80	-18	9,974	-0.18%
2024/04/01	0	0.00	1	73.80	73.60	-1	10,070	-0.01%
2024/03/29	27.1	73.09	15	72.96	72.80	12.1	10,095	0.12%
2024/03/28	25	74.72	23	74.13	74.00	2	10,153	0.02%
2024/03/27	16	73.28	16	73.43	74.00	0	10,307	0.00%
2024/03/26	31.2	74.81	36.3	73.93	73.70	-5.1	10,381	-0.05%
2024/03/25	45	75.62	4	75.70	75.40	41	10,358	0.40%
2024/03/22	101.2	75.76	70	75.90	75.60	31.2	10,620	0.29%	大買/
2024/03/21	84.2	74.27	81.1	76.53	77.00	3.1	10,519	0.03%
2024/03/20	69	71.35	34	71.44	71.70	35	10,233	0.34%
2024/03/19	140	70.58	31	72.71	72.10	109	10,525	1.04%	大買/鉅額交易
2024/03/18	21	69.87	13	69.99	70.10	8	10,986	0.07%
2024/03/15	4	67.33	19	67.56	68.10	-15	11,822	-0.13%
2024/03/14	3	67.40	3	67.80	67.40	0	12,565	0.00%
2024/03/13	7.1	68.87	9	68.90	68.40	-1.9	13,150	-0.01%
2024/03/12	28	69.94	24.5	70.40	69.60	3.5	12,989	0.03%
2024/03/11	9.2	68.89	16	68.61	68.60	-6.9	12,537	-0.05%
2024/03/08	10.5	66.99	33	68.80	66.80	-22.5	12,335	-0.18%
2024/03/07	64	69.36	63	68.45	67.50	1	12,051	0.01%
2024/03/06	17	65.61	10	66.28	66.90	7	11,467	0.06%
2024/03/05	10	65.23	18	64.79	64.40	-8	11,470	-0.07%
2024/03/04	9	63.86	11	64.44	64.00	-2	11,550	-0.02%
2024/03/01	9	62.83	2	63.10	62.60	7	11,375	0.06%
2024/02/29	8	62.50	13	63.27	62.40	-5	11,336	-0.04%
2024/02/27	1	61.60	1	61.90	61.70	0	11,206	0.00%
2024/02/26	5	61.90	0	0.00	62.30	5	11,166	0.04%
2024/02/23	4	63.55	4	63.85	63.10	0	11,113	0.00%
2024/02/22	2	62.65	3	63.27	63.20	-1	11,086	-0.01%
2024/02/21	3	63.60	25	63.25	63.20	-22	11,063	-0.20%
2024/02/20	13	64.25	11	65.55	63.60	2	11,038	0.02%
2024/02/19	21	63.68	4.1	64.16	64.80	16.9	10,812	0.16%
2024/02/16	6	62.45	1	62.60	62.70	5	10,652	0.05%
2024/02/15	2	61.70	0	0.00	61.90	2	10,601	0.02%
2024/02/02	1	61.10	1	60.80	60.80	0	10,572	0.00%
2024/01/31	0	0.00	1	60.20	60.20	-1	10,583	-0.01%
2024/01/25	1	60.40	0	0.00	60.20	1	10,653	0.01%
2024/01/24	2	61.40	1	61.70	61.30	1	10,710	0.01%
2024/01/23	2	61.95	1	61.90	61.70	1	10,759	0.01%
2024/01/22	5	62.32	0	0.00	62.50	5	10,750	0.05%
2024/01/19	5	60.90	12	60.73	60.90	-7	10,686	-0.07%
2024/01/18	3	61.92	3	60.93	60.70	0	10,683	0.00%
2024/01/17	19	63.78	7	63.79	63.90	12	10,517	0.11%
2024/01/15	0	0.00	8	62.28	63.00	-8	10,200	-0.08%
2024/01/12	3	61.60	1	61.70	61.50	2	10,128	0.02%
2024/01/10	0	0.00	3	61.13	61.10	-3	10,148	-0.03%
2024/01/09	0	0.00	2	61.15	61.30	-2	10,148	-0.02%
2024/01/05	2	61.60	6	61.25	61.00	-4	10,189	-0.04%
2024/01/04	0	0.00	1	60.90	61.30	-1	10,082	-0.01%
2024/01/03	6	61.00	0	0.00	60.80	6	10,060	0.06%
2024/01/02	2	60.80	9	60.36	61.10	-7	10,074	-0.07%
2023/12/29	3	60.03	4	60.38	60.50	-1	10,050	-0.01%
2023/12/28	9.1	59.51	1	59.40	59.70	8.1	10,007	0.08%
2023/12/27	5	60.38	5	60.60	60.30	0	10,084	0.00%
2023/12/26	6	59.22	3	59.20	59.70	3	9,984	0.03%
2023/12/25	6	58.93	3	58.73	59.00	3	9,956	0.03%
2023/12/22	12	60.05	7	61.00	59.90	5	9,845	0.05%
2023/12/21	11	59.75	5	60.00	60.00	6	9,801	0.06%
2023/12/20	10	60.96	7	61.60	60.80	3	9,808	0.03%
2023/12/19	17	61.68	27	61.79	61.30	-10	9,707	-0.10%
2023/12/18	4	67.18	6	66.75	65.10	-2	9,440	-0.02%
2023/12/15	27	69.81	15.2	69.05	68.00	11.8	9,308	0.13%
2023/12/14	24	72.24	20	70.29	71.10	4	9,309	0.04%
2023/12/13	57	71.99	43	71.87	71.50	14	8,959	0.16%
2023/12/12	68.1	68.91	81.1	69.37	68.90	-13	8,387	-0.15%
2023/12/11	40.2	66.52	22	67.13	68.30	18.2	7,654	0.24%
2023/12/08	22.3	59.33	33	58.83	62.10	-10.7	6,960	-0.15%
2023/12/07	1	56.40	3	56.57	56.50	-2	6,457	-0.03%
2023/12/06	0	0.00	1	55.80	55.80	-1	6,522	-0.02%
2023/12/04	8	56.70	9.4	56.34	55.90	-1.4	7,563	-0.02%
2023/12/01	3.1	55.73	2	55.95	55.90	1.1	8,376	0.01%
2023/11/30	16	56.41	10	55.85	55.90	6	8,432	0.07%
2023/11/29	2	55.65	8.9	55.19	55.70	-6.9	8,175	-0.08%
2023/11/22	1	53.60	0	0.00	53.30	1	8,151	0.01%
2023/11/21	0	0.00	1.1	54.41	54.40	-1.1	8,222	-0.01%
2023/11/17	4	53.50	0	0.00	53.40	4	8,290	0.05%
2023/11/16	0	0.00	2	53.30	53.50	-2	8,289	-0.02%
2023/11/15	1	53.20	1	53.50	53.30	0	8,305	0.00%
2023/11/14	2	53.35	0	0.00	53.60	2	8,334	0.02%
2023/11/13	0	0.00	4.1	53.31	53.20	-4.1	8,409	-0.05%
2023/11/10	0	0.00	0.2	53.70	53.60	-0.2	8,459	0.00%
2023/11/09	2.1	54.81	1	54.00	54.10	1.1	8,586	0.01%
2023/11/08	1.3	55.00	2	55.00	54.90	-0.7	8,686	-0.01%
2023/11/07	3.1	54.42	1	54.30	54.30	2.1	9,019	0.02%
2023/11/06	2	55.50	0	0.00	55.20	2	9,309	0.02%
2023/11/03	0	0.00	2	56.60	55.40	-2	9,327	-0.02%
2023/11/01	11	56.12	0	0.00	56.20	11	9,300	0.12%
2023/10/30	0	0.00	7	54.43	55.40	-7	9,174	-0.08%
2023/10/26	0	53.50	0	0.00	53.80	0	9,232	0.00%
2023/10/25	2	55.50	3.2	55.09	54.90	-1.2	9,232	-0.01%
2023/10/24	2	55.30	1	55.20	55.30	1	9,315	0.01%
2023/10/23	1	54.50	4.1	54.52	54.90	-3.1	9,409	-0.03%
2023/10/20	1	53.90	0	0.00	54.20	1	9,481	0.01%
2023/10/19	1	53.30	1.2	53.56	54.60	-0.2	9,479	0.00%
2023/10/18	0	0.00	3	53.00	52.80	-3	9,452	-0.03%
2023/10/16	0	0.00	2	53.20	53.40	-2	9,528	-0.02%
2023/10/13	1	54.20	10	54.67	54.30	-9	9,581	-0.09%
2023/10/12	0	0.00	4	55.95	55.60	-4	9,622	-0.04%
2023/10/11	0	0.00	5	55.50	55.40	-5	9,790	-0.05%
2023/10/06	0.1	54.80	1	55.70	56.00	-0.9	9,756	-0.01%
2023/10/05	3	56.87	17	56.42	55.90	-14	9,667	-0.14%
2023/10/04	7	56.21	2.1	56.50	56.40	5	9,596	0.05%
2023/10/03	8	55.98	8	56.16	56.10	0	9,560	0.00%
2023/10/02	3	55.13	2	55.45	55.30	1	9,442	0.01%
2023/09/28	0	0.00	4	55.03	55.10	-4	9,527	-0.04%
2023/09/27	1	55.00	10	54.77	55.00	-9	9,598	-0.09%
2023/09/26	17	55.83	10.1	55.24	54.60	6.9	9,605	0.07%
2023/09/25	0	0.00	30.4	55.29	55.30	-30.4	9,481	-0.32%
2023/09/22	2.1	53.65	6	53.45	54.40	-4	9,348	-0.04%
2023/09/21	3	54.13	3	54.03	53.80	0	9,299	0.00%
2023/09/20	8	55.20	12	54.26	54.10	-4	9,202	-0.04%
2023/09/19	13	55.73	4	55.05	54.80	9	9,020	0.10%
2023/09/18	17	54.64	16.6	54.53	54.40	0.4	8,707	0.00%
2023/09/15	16	54.14	21.1	54.11	54.10	-5.1	8,549	-0.06%
2023/09/14	8	54.14	8.4	53.88	53.20	-0.4	8,319	0.00%
2023/09/13	21.1	52.67	30	52.71	52.70	-8.9	8,029	-0.11%
2023/09/12	5	52.00	3.4	51.76	51.80	1.6	7,828	0.02%
2023/09/11	1	50.60	4	50.65	50.60	-3	7,656	-0.04%
2023/09/08	31	51.25	40	51.51	51.10	-9	7,604	-0.12%
2023/09/07	57	52.62	42.2	52.23	50.40	14.8	7,266	0.20%
2023/09/06	43	52.37	53	53.81	55.20	-10	6,606	-0.15%
2023/09/05	0	0.00	8	49.46	50.20	-8	5,774	-0.14%
2023/09/04	1	48.15	2	48.48	48.40	-1	5,700	-0.02%
2023/09/01	5	48.65	0	0.00	48.20	5	5,771	0.09%
2023/08/31	2	47.80	0	0.00	48.20	2	5,764	0.03%
2023/08/30	1	48.85	4	48.90	48.20	-3	5,726	-0.05%
2023/08/29	2	49.20	7	48.91	49.20	-5	5,728	-0.09%
2023/08/28	3	49.28	16	49.51	49.25	-13	5,701	-0.23%
2023/08/25	7	49.76	14	49.89	49.85	-7	5,664	-0.12%
2023/08/24	6	48.73	4	49.36	49.10	2	5,566	0.04%
2023/08/23	1	49.80	8	49.96	49.75	-7	5,486	-0.13%
2023/08/22	5	49.76	1	50.40	49.55	4	5,441	0.07%
2023/08/21	2	49.60	0	0.00	49.90	2	5,409	0.04%
2023/08/18	2	50.00	10	50.10	49.65	-8	5,364	-0.15%
2023/08/17	5	49.70	1	50.40	50.40	4	5,300	0.08%
2023/08/16	6	48.76	2	49.03	48.95	4	5,211	0.08%
2023/08/15	3	48.40	3	48.78	49.25	0	5,131	0.00%
2023/08/14	2	50.10	10.1	50.08	49.95	-8.1	5,014	-0.16%
2023/08/11	12	51.15	22	51.18	51.20	-10	4,888	-0.20%
2023/08/10	32	50.53	21	50.21	49.35	11	4,537	0.24%
2023/08/08	0	0.00	1	48.25	48.60	-1	4,182	-0.02%
2023/08/04	1	47.85	6	46.92	47.80	-5	4,190	-0.12%
2023/08/02	2	47.35	3	47.43	47.40	-1	4,158	-0.02%
2023/07/31	0	0.00	7	48.98	48.30	-7	4,092	-0.17%
2023/07/27	10	49.68	4	49.89	49.30	6	3,992	0.15%
2023/07/26	5	49.67	7.1	49.73	49.85	-2.1	3,900	-0.05%
2023/07/25	0	0.00	7	48.89	49.05	-7	3,774	-0.19%
2023/07/24	0	0.00	3	48.75	48.55	-3	3,672	-0.08%
2023/07/21	4	48.13	0	0.00	48.40	4	3,631	0.11%
2023/07/19	14	48.38	18	48.44	47.95	-4	3,545	-0.11%
2023/07/18	10	48.15	7	48.10	47.95	3	3,462	0.09%
2023/07/17	3	46.70	2	46.25	47.00	1	3,335	0.03%
2023/07/14	7	46.30	10	46.11	47.40	-3	3,225	-0.09%
2023/07/13	0	0.00	3	44.10	43.85	-3	3,018	-0.10%
2023/07/11	0	0.00	2	42.90	43.10	-2	2,999	-0.07%
2023/07/10	4	43.31	24	42.15	42.20	-20	2,993	-0.67%
2023/07/07	2	43.33	0	0.00	43.40	2	2,960	0.07%
2023/07/06	1	44.75	2	44.20	44.20	-1	2,919	-0.03%
2023/07/05	19	48.49	0	0.00	48.35	19	2,745	0.69%
2023/07/04	10	48.69	0	0.00	48.80	10	2,626	0.38%
2023/07/03	15	48.90	4	49.00	48.85	11	2,570	0.43%
2023/06/30	0	0.00	1	48.40	48.40	-1	2,544	-0.04%
2023/06/29	5	48.73	0.1	49.00	48.75	4.9	2,508	0.19%
2023/06/21	1	48.35	5	48.79	48.85	-4	2,433	-0.16%
2023/06/19	2	49.00	2	48.90	48.85	0	2,418	0.00%
2023/06/16	4	49.08	0	0.00	48.90	4	2,470	0.16%
2023/06/15	9	49.96	0	0.00	49.95	9	2,456	0.37%
2023/06/14	0	0.00	0.1	50.00	50.40	-0.1	2,548	0.00%
2023/06/13	5	49.63	1	49.65	49.60	4	2,519	0.16%
2023/06/12	0	0.00	1	49.10	49.90	-1	2,567	-0.04%
2023/06/09	2	49.25	0	0.00	49.45	2	2,587	0.08%
2023/06/08	2	49.40	0	0.00	49.50	2	2,633	0.08%
2023/06/07	4	48.50	0	0.00	49.15	4	2,732	0.15%
2023/06/02	0	0.00	1	47.70	47.70	-1	2,794	-0.04%
2023/05/31	0	0.00	2	46.00	46.25	-2	3,021	-0.07%
2023/05/29	2	46.35	2	46.25	46.30	0	3,236	0.00%
2023/05/24	0	0.00	2	45.55	45.90	-2	3,229	-0.06%
2023/05/23	0	0.00	1	45.75	45.80	-1	3,230	-0.03%
2023/05/22	0	0.00	2	45.85	45.80	-2	3,230	-0.06%
2023/05/19	1	45.50	2	45.60	45.60	-1	3,216	-0.03%
2023/05/18	1	45.25	4	45.31	45.45	-3	3,196	-0.09%
2023/05/17	0	0.00	4	44.95	45.05	-4	3,152	-0.13%
2023/05/16	0	0.00	2	44.80	44.65	-2	3,114	-0.06%
2023/05/04	1	44.45	0	0.00	44.55	1	3,021	0.03%
2023/04/27	1	43.55	0	0.00	43.55	1	2,973	0.03%
2023/04/25	0	0.00	1	43.20	43.05	-1	2,946	-0.03%
2023/04/14	4	44.10	0	0.00	44.30	4	2,888	0.14%
2023/04/13	2	44.30	0	0.00	44.20	2	2,864	0.07%
2023/04/11	3	44.45	0	0.00	44.80	3	2,800	0.11%
2023/04/07	2	45.00	1	45.25	45.10	1	2,753	0.04%
2023/04/06	0	0.00	1	44.85	45.00	-1	2,714	-0.04%
2023/03/31	2	44.15	1	44.20	44.55	1	2,681	0.04%
2023/03/29	5	43.90	0	0.00	43.90	5	2,601	0.19%
2023/03/23	1	43.80	3	43.77	43.80	-2	2,541	-0.08%
2023/03/22	0	0.00	5	43.80	43.80	-5	2,522	-0.20%
2023/03/21	0	0.00	5	43.28	43.60	-5	2,472	-0.20%
2023/03/20	3	42.75	10	42.74	42.85	-7	2,388	-0.29%
2023/03/17	1	43.25	0.3	43.15	43.20	0.7	2,322	0.03%
2023/03/15	0	0.00	2.5	42.94	42.85	-2.5	2,171	-0.12%
2023/03/14	2	42.83	23	42.90	42.75	-21	2,080	-1.01%
2023/03/13	8	42.35	6	42.43	42.95	2	1,994	0.10%
2023/03/10	1	42.55	20	42.77	42.60	-19	1,881	-1.01%
2023/03/09	36.5	42.43	0	0.00	42.20	36.5	1,739	2.10%
2023/03/08	3	41.03	0	0.00	41.15	3	1,593	0.19%
2023/03/07	5	40.78	8.2	40.86	41.00	-3.2	1,553	-0.21%
2023/03/06	6	41.44	6.2	41.49	41.45	-0.2	1,494	-0.01%
2023/03/03	19	42.37	8	42.39	42.75	11	1,384	0.79%
2023/03/02	23.2	40.63	41	40.92	41.35	-17.8	1,175	-1.51%
2023/02/24	1	38.40	0	0.00	38.60	1	933	0.11%
2023/02/23	0	0.00	1	38.55	38.65	-1	920	-0.11%
2023/02/22	0	0.00	0	38.40	38.60	0	909	0.00%
2023/02/21	0	0.00	3	38.45	38.60	-3	907	-0.33%
2023/02/20	0	0.00	5	38.10	38.25	-5	905	-0.55%
2023/02/08	4	37.45	0	0.00	37.45	4	968	0.41%
2023/02/07	0	0.00	3	38.25	38.25	-3	921	-0.33%
2023/02/06	0	0.00	4	38.10	38.25	-4	918	-0.44%
2023/02/03	4	38.10	0	0.00	38.30	4	920	0.43%
2023/01/30	0	0.00	2	37.50	37.60	-2	869	-0.23%
2023/01/17	3	36.95	0	0.00	37.10	3	856	0.35%
2023/01/09	0	0.00	0.2	37.20	37.15	-0.2	874	-0.02%
2023/01/06	2	36.85	0	0.00	37.00	2	876	0.23%
2022/12/13	0	0.00	1	36.60	36.40	-1	1,052	-0.10%
2022/11/30	1	37.70	0	0.00	37.95	1	1,163	0.09%
2022/11/25	0	0.00	2	37.35	36.95	-2	1,184	-0.17%
2022/11/14	0	0.00	1	36.45	36.35	-1	1,244	-0.08%
2022/11/11	0	0.00	4	36.60	36.40	-4	1,248	-0.32%
2022/11/09	21	35.97	0	0.00	35.90	21	1,248	1.68%
2022/11/07	0.1	35.20	0	0.00	35.20	0.1	1,263	0.00%
2022/11/01	0	0.00	13	33.56	33.85	-13	1,291	-1.01%
2022/10/20	3	32.70	2	33.95	33.95	1	1,396	0.07%
2022/10/19	0	0.00	3	33.40	33.40	-3	1,397	-0.21%
2022/10/14	0	0.00	15	33.25	33.30	-15	1,460	-1.03%
2022/10/13	2	32.65	0	0.00	32.30	2	1,493	0.13%
2022/10/11	1	33.75	0	0.00	33.75	1	1,516	0.07%
2022/10/07	1	34.55	0	0.00	34.45	1	1,556	0.06%
2022/10/05	0	0.00	25	35.30	35.00	-25	1,760	-1.42%
2022/10/04	0	0.00	6	34.72	34.75	-6	1,820	-0.33%
2022/09/28	6.1	33.68	0	0.00	33.05	6.1	1,970	0.31%
2022/09/26	5	34.65	0	0.00	34.05	5	1,989	0.25%
2022/09/23	7	35.58	0	0.00	35.45	7	2,014	0.35%
2022/09/22	20	35.31	0	0.00	35.60	20	2,045	0.98%
2022/09/19	10	36.20	0	0.00	36.10	10	2,044	0.49%
2022/09/16	10	36.60	0	0.00	36.45	10	2,062	0.48%
2022/09/14	30	36.96	0	0.00	37.00	30	2,084	1.44%
2022/09/08	1	36.15	0	0.00	36.15	1	2,115	0.05%
2022/09/07	7	35.62	0	0.00	35.65	7	2,111	0.33%
2022/09/05	1	36.80	0	0.00	36.70	1	2,096	0.05%
2022/09/02	0	0.00	1	37.05	37.00	-1	2,101	-0.05%
2022/09/01	4	37.19	0	0.00	37.20	4	2,096	0.19%
2022/08/31	1	37.70	0	0.00	37.65	1	2,086	0.05%
2022/08/24	1	38.00	0	0.00	38.10	1	2,077	0.05%
2022/08/19	1	38.30	0	0.00	38.30	1	2,101	0.05%
2022/08/17	1	38.40	0	0.00	38.45	1	2,083	0.05%
2022/08/12	0	38.65	3	38.40	38.70	-3	2,076	-0.14%
2022/08/10	3	37.12	0	0.00	37.10	3	2,062	0.15%
2022/08/09	5	37.05	0	0.00	37.15	5	2,086	0.24%
2022/08/05	3	36.67	0	0.00	36.70	3	2,114	0.14%
2022/08/04	2	36.08	0	0.00	36.65	2	2,127	0.09%
2022/08/03	3	36.93	0	0.00	36.95	3	2,122	0.14%
2022/08/02	1	37.40	1	37.35	37.30	0	2,144	0.00%
2022/08/01	0.1	37.55	0	0.00	37.80	0.1	2,233	0.00%
2022/07/29	1	37.10	0	0.00	37.00	1	2,236	0.04%
2022/07/26	1	36.80	3	36.82	36.80	-2	2,236	-0.09%
2022/07/25	5	37.27	3	37.20	37.10	2	2,241	0.09%
2022/07/22	1	37.20	1	37.30	37.30	0	2,262	0.00%
2022/07/21	11	36.54	10	36.73	37.00	1	2,288	0.04%
2022/07/19	0	34.95	0	0.00	35.50	0	2,309	0.00%
2022/07/15	23	33.72	20	33.90	34.05	3	2,305	0.13%
2022/07/13	2	38.65	0	0.00	38.70	2	2,180	0.09%
2022/07/12	4.3	38.36	0	0.00	37.80	4.3	2,130	0.20%
2022/07/11	6	38.84	0	0.00	39.20	6	2,083	0.29%
2022/07/07	0	0.00	1	40.20	40.05	-1	2,004	-0.05%
2022/07/06	3	40.00	0	0.00	39.50	3	2,021	0.15%
2022/07/01	9	40.16	0	0.00	39.90	9	2,113	0.43%
2022/06/24	3	43.75	1	43.50	43.10	2	2,200	0.09%
2022/06/23	1	43.15	0	0.00	43.05	1	2,219	0.05%
2022/06/22	6	43.82	0	0.00	43.55	6	2,255	0.27%
2022/06/20	7	44.39	0	0.00	43.95	7	2,590	0.27%
2022/06/17	1	45.75	0	0.00	45.65	1	2,602	0.04%
2022/06/13	1	47.35	0	0.00	47.35	1	2,893	0.03%
2022/06/09	0	0.00	1	48.20	48.15	-1	2,978	-0.03%
2022/06/08	1	48.25	0	0.00	48.30	1	3,028	0.03%
2022/05/27	0	0.00	2	48.05	48.05	-2	3,605	-0.06%
2022/05/26	2	48.35	0.5	48.25	47.80	1.5	3,656	0.04%
2022/05/24	1	47.70	0	0.00	47.90	1	3,836	0.03%
2022/05/20	0	0.00	1	47.75	47.75	-1	4,000	-0.02%
2022/05/16	1	46.35	0	0.00	46.35	1	5,858	0.02%
2022/05/13	0	0.00	3	46.40	46.90	-3	5,964	-0.05%
2022/05/12	0	0.00	1	46.75	46.25	-1	5,997	-0.02%
2022/05/10	0	0.00	1	46.10	47.20	-1	5,997	-0.02%
2022/05/09	4	47.08	1	47.00	46.90	3	6,009	0.05%
2022/05/03	10	46.00	0	0.00	46.05	10	6,005	0.17%
2022/04/28	2	45.28	0	0.00	45.15	2	6,072	0.03%
2022/04/27	6	45.04	9	44.81	45.15	-3	6,080	-0.05%
2022/04/25	1	47.10	0	0.00	47.15	1	6,076	0.02%
2022/04/22	1.1	48.81	0	0.00	48.80	1.1	6,049	0.02%
2022/04/12	7.1	48.45	0	0.00	48.25	7.1	6,291	0.11%
2022/04/11	2	49.05	0	0.00	49.15	2	6,341	0.03%
2022/04/07	2.1	50.98	1	51.30	50.40	1.1	6,601	0.02%
2022/04/06	2	51.60	0	0.00	51.70	2	6,758	0.03%
2022/04/01	0	0.00	1	51.90	52.00	-1	6,918	-0.01%
2022/03/31	3	52.23	1	52.20	52.00	2	6,928	0.03%
2022/03/30	0	0.00	7	52.27	52.40	-7	6,909	-0.10%
2022/03/29	2	52.60	4	52.18	52.20	-2	6,968	-0.03%
2022/03/28	4.2	51.51	0	0.00	51.80	4.2	6,918	0.06%
2022/03/25	7	51.16	0	0.00	51.20	7	6,894	0.10%
2022/03/24	2	51.65	3	51.70	51.80	-1	6,856	-0.01%
2022/03/23	7	51.23	18	51.32	51.40	-11	6,850	-0.16%
2022/03/22	4	52.93	0	0.00	53.30	4	6,536	0.06%
2022/03/21	1	52.40	3	52.50	52.50	-2	6,522	-0.03%
2022/03/16	3	50.60	0	0.00	50.60	3	6,501	0.05%
2022/03/15	0	0.00	3	51.00	51.10	-3	6,611	-0.05%
2022/03/11	1	52.50	0	0.00	52.60	1	6,925	0.01%
2022/03/10	0	0.00	3	52.57	52.40	-3	6,905	-0.04%
2022/03/09	1.1	50.30	0	0.00	51.40	1.1	6,835	0.02%
2022/03/08	2	51.10	0	0.00	49.85	2	6,797	0.03%
2022/03/07	2.1	52.28	15	51.90	51.70	-12.9	6,688	-0.19%
2022/03/04	0.4	54.40	0	0.00	54.00	0.4	6,622	0.01%
2022/03/02	1.2	53.52	0	0.00	53.70	1.2	6,526	0.02%
2022/03/01	2	53.60	0	0.00	53.70	2	6,501	0.03%
2022/02/25	9	52.97	7	53.07	53.10	2	6,451	0.03%
2022/02/24	2	52.25	4	52.38	52.70	-2	6,381	-0.03%
2022/02/23	11.4	53.32	10	53.07	53.30	1.4	6,349	0.02%
2022/02/22	3	52.57	1	52.70	52.30	2	6,318	0.03%
2022/02/21	13	53.49	19	53.21	53.20	-6	6,204	-0.10%
2022/02/18	8.5	53.26	9	53.24	53.60	-0.5	6,091	-0.01%
2022/02/17	57	56.03	51	55.11	53.90	6	5,972	0.10%
2022/02/16	38.1	52.56	25.1	52.88	54.70	13	4,980	0.26%
2022/02/15	3	50.80	12	50.78	50.70	-9	4,395	-0.20%
2022/02/14	1.1	49.35	0	0.00	49.65	1.1	4,292	0.03%
2022/02/11	1	49.65	1	49.60	49.50	0	4,274	0.00%
2022/02/10	2	49.40	0	0.00	49.50	2	4,270	0.05%
2022/02/09	5.3	49.07	0	0.00	49.65	5.3	4,255	0.12%
2022/02/08	4	49.03	0	0.00	49.05	4	4,232	0.09%
2022/02/07	0	0.00	1	48.85	49.15	-1	4,407	-0.02%
2022/01/25	2	48.18	0	0.00	47.80	2	4,468	0.04%
2022/01/24	1.1	48.63	0	0.00	48.55	1.1	4,459	0.02%
2022/01/21	1	49.40	15	49.45	49.15	-14	4,479	-0.31%
2022/01/18	3	50.43	10	50.44	50.70	-7	4,407	-0.16%
2022/01/17	0.1	49.95	3	49.85	50.00	-2.9	4,376	-0.07%
2022/01/14	4	49.33	0	0.00	49.35	4	4,371	0.09%
2022/01/13	12	49.76	1	49.95	49.70	11	4,374	0.25%
2022/01/11	4	49.90	0	0.00	49.50	4	4,320	0.09%
2022/01/10	1	49.25	0	0.00	49.50	1	4,283	0.02%
2022/01/07	2	49.00	15	49.00	49.20	-13	4,263	-0.30%
2022/01/05	2	50.03	3	50.25	49.75	-1	4,301	-0.02%
2022/01/04	12	51.33	5	50.70	50.90	7	4,240	0.17%
2022/01/03	2	50.80	4	50.48	51.00	-2	4,155	-0.05%
2021/12/30	4	50.20	7	50.00	50.50	-3	4,067	-0.07%
2021/12/29	7	49.54	10	49.68	49.70	-3	3,845	-0.08%
2021/12/28	5	48.44	4	48.68	48.90	1	3,648	0.03%
2021/12/27	4	47.59	0	0.00	47.70	4	3,515	0.11%
2021/12/23	2	47.23	0	0.00	47.15	2	3,542	0.06%
2021/12/21	0	0.00	1	47.45	47.60	-1	3,473	-0.03%
2021/12/17	0	0.00	4	47.54	47.70	-4	3,515	-0.11%
2021/12/16	2	47.18	0.1	47.40	47.15	1.9	3,497	0.05%
2021/12/15	4	47.05	10	47.05	47.10	-6	3,530	-0.17%
2021/12/14	2	47.00	2	47.30	46.90	0	3,557	0.00%
2021/12/13	5	48.00	9	47.84	47.95	-4	3,473	-0.12%
2021/12/10	4	47.25	1	47.20	47.20	3	3,442	0.09%
2021/12/09	6	47.53	9	47.66	47.65	-3	3,461	-0.09%
2021/12/08	16	47.24	9	47.35	47.00	7	3,405	0.21%
2021/12/07	0	0.00	24	46.56	46.80	-24	3,422	-0.70%
2021/12/06	1	44.85	0	0.00	44.90	1	3,209	0.03%
2021/12/01	1	44.70	1	44.75	44.95	0	3,232	0.00%
2021/11/30	0	0.00	14	44.83	45.00	-14	3,218	-0.44%
2021/11/24	4	44.25	1	44.15	44.35	3	3,118	0.10%
2021/11/23	1	44.30	0	0.00	44.15	1	3,137	0.03%
2021/11/22	0	0.00	1	44.50	44.60	-1	3,145	-0.03%
2021/11/18	0	0.00	2.2	44.35	44.35	-2.2	3,088	-0.07%
2021/11/17	4	44.35	0	0.00	44.30	4	3,100	0.13%
2021/11/15	1	44.45	0	0.00	44.60	1	3,107	0.03%
2021/11/08	2	43.45	0	0.00	43.30	2	3,309	0.06%
2021/11/05	1	43.10	0	0.00	43.40	1	3,389	0.03%
2021/11/04	6	43.38	3	43.15	43.10	3	3,437	0.09%
2021/11/03	3	44.95	1	44.50	45.10	2	3,330	0.06%
2021/11/01	0	0.00	4	45.20	44.60	-4	3,687	-0.11%
2021/10/29	4	44.35	0	0.00	44.85	4	3,675	0.11%
2021/10/28	0	0.00	3	44.10	44.00	-3	3,647	-0.08%
2021/10/27	0	0.00	4	43.48	43.60	-4	3,669	-0.11%
2021/10/26	3	43.50	7	43.60	43.50	-4	3,735	-0.11%
2021/10/22	1	42.20	2	42.15	42.55	-1	3,841	-0.03%
2021/10/21	3	42.07	0	0.00	41.80	3	3,912	0.08%
2021/10/19	10	42.10	0	0.00	42.45	10	4,109	0.24%
2021/10/14	13	41.82	10	41.80	41.80	3	4,822	0.06%
2021/10/13	5	41.60	0	0.00	41.75	5	4,953	0.10%
2021/10/04	1	42.25	10	42.60	42.15	-9	5,385	-0.17%
2021/09/17	5	45.65	0	0.00	45.95	5	5,996	0.08%
2021/09/16	0	0.00	1	45.45	45.30	-1	5,946	-0.02%
2021/09/14	17	45.82	18	46.16	45.80	-1	5,898	-0.02%
2021/09/13	1	45.55	11	45.60	45.50	-10	5,814	-0.17%
2021/09/10	0	0.00	2	44.80	45.25	-2	5,733	-0.03%
2021/09/07	1	43.40	1	43.45	43.55	0	5,598	0.00%
2021/09/06	1	43.00	0	0.00	42.70	1	5,591	0.02%
2021/09/03	0	0.00	0.1	43.40	43.20	-0.1	5,599	0.00%
2021/08/31	0	0.00	1	43.85	43.85	-1	5,611	-0.02%
2021/08/27	1	43.80	0	0.00	43.80	1	5,638	0.02%
2021/08/23	1	42.65	1	43.00	43.00	0	5,691	0.00%
2021/08/20	8	42.41	2	42.65	42.35	6	5,707	0.11%
2021/08/18	0	0.00	12	42.46	43.45	-12	5,718	-0.21%
2021/08/16	2	42.45	15.1	42.10	42.50	-13.1	5,723	-0.23%
2021/08/13	2	43.05	0	0.00	43.15	2	5,725	0.03%
2021/08/12	0	0.00	5	43.72	43.95	-5	5,711	-0.09%
2021/08/11	6.1	41.66	0	0.00	41.85	6.1	5,663	0.11%
2021/08/10	7	42.65	6	42.53	42.55	1	5,794	0.02%
2021/08/09	0	0.00	1	44.30	43.50	-1	5,853	-0.02%
2021/08/06	60	44.44	1	44.05	44.30	59	5,893	1.00%
2021/08/05	1	45.30	67	45.73	46.50	-66	5,750	-1.15%
2021/08/04	2	44.10	0.2	44.15	44.20	1.8	5,714	0.03%
2021/08/03	14	44.08	2	44.00	44.05	12	5,800	0.21%
2021/08/02	5	44.00	0	0.00	44.15	5	5,832	0.09%
2021/07/30	2	44.45	2	44.40	44.30	0	5,866	0.00%
2021/07/29	7	44.86	5	44.80	44.75	2	5,878	0.03%
2021/07/28	1	44.80	3	44.77	45.05	-2	5,903	-0.03%
2021/07/27	13	45.28	0	0.00	45.30	13	5,960	0.22%
2021/07/26	6	45.63	3	45.85	45.80	3	5,963	0.05%
2021/07/23	10	44.19	3	44.45	44.65	7	5,942	0.12%
2021/07/22	23	45.48	17	46.49	44.80	6	5,851	0.10%
2021/07/21	2	45.03	4.2	45.70	45.05	-2.2	5,432	-0.04%
2021/07/20	12	45.69	1	46.50	45.50	11	5,456	0.20%
2021/07/19	8	46.09	27.1	46.28	46.45	-19.1	5,649	-0.34%
2021/07/16	1	45.25	2	45.10	45.25	-1	5,901	-0.02%
2021/07/15	6	44.25	1	44.15	44.40	5	5,921	0.08%
2021/07/14	4	44.61	0	0.00	44.20	4	6,041	0.07%
2021/07/13	10	44.46	28	44.40	44.30	-18	6,135	-0.29%
2021/07/12	11	43.74	20	43.84	44.30	-9	6,160	-0.15%
2021/07/09	4	42.70	0	0.00	43.30	4	6,113	0.07%
2021/07/07	1.2	42.83	0	0.00	43.50	1.2	6,245	0.02%
2021/07/06	7	42.97	2	43.38	42.65	5	6,231	0.08%
2021/07/05	1	41.50	5	41.65	42.15	-4	6,150	-0.07%
2021/06/30	0	0.00	1	40.15	40.25	-1	6,207	-0.02%
2021/06/22	2	39.33	0	0.00	39.30	2	6,316	0.03%
2021/06/18	0.3	39.84	0.8	39.75	40.00	-0.5	6,460	-0.01%
2021/06/17	0	39.65	0	0.00	39.60	0	6,504	0.00%
2021/06/16	1	39.45	0	0.00	39.65	1	6,597	0.02%
2021/06/15	1	39.70	1	39.75	39.70	0	6,621	0.00%
2021/06/09	0	0.00	1	39.50	39.50	-1	7,084	-0.01%
2021/06/04	0	0.00	0.1	39.50	39.50	-0.1	7,276	0.00%
2021/06/03	0	0.00	1	40.20	39.95	-1	7,398	-0.01%
2021/06/02	1	40.10	1	40.50	39.95	0	7,399	0.00%
2021/06/01	0	0.00	1.6	39.87	40.25	-1.6	7,379	-0.02%
2021/05/26	0	0.00	4.5	39.09	39.15	-4.5	7,474	-0.06%
2021/05/21	3	38.25	0	0.00	38.40	3	7,538	0.04%
2021/05/20	1	38.40	0	0.00	37.80	1	7,617	0.01%
2021/05/19	5	37.00	12.1	37.30	38.10	-7.1	7,637	-0.09%
2021/05/18	2	36.48	3.1	36.32	37.30	-1.1	7,613	-0.01%
2021/05/17	5.1	36.63	1	35.70	35.85	4.1	7,463	0.05%
2021/05/14	1	38.20	1	38.05	38.65	0	7,371	0.00%
2021/05/13	1	38.00	0	0.00	37.80	1	7,343	0.01%
2021/05/12	0	0.00	21	37.96	37.80	-21	7,256	-0.29%
2021/05/11	0	0.00	1	40.00	40.45	-1	7,117	-0.01%
2021/05/10	1	42.60	9	42.25	42.80	-8	7,054	-0.11%
2021/05/07	1	42.35	1	42.60	42.50	0	7,085	0.00%
2021/05/06	9	42.00	0	0.00	41.70	9	7,103	0.13%
2021/05/05	0.6	41.00	1	40.50	41.40	-0.4	7,117	-0.01%
2021/05/04	5	40.50	0	0.00	40.90	5	7,295	0.07%
2021/05/03	12	41.91	9	42.00	41.80	3	7,214	0.04%
2021/04/29	6	41.86	64	42.14	42.00	-58	7,174	-0.81%
2021/04/27	9	42.44	1	42.75	42.55	8	7,270	0.11%
2021/04/26	2	42.28	5	42.20	43.25	-3	7,365	-0.04%
2021/04/23	46	41.75	38	41.58	41.10	8	7,273	0.11%
2021/04/22	80	44.40	41	44.09	43.00	39	6,989	0.56%
2021/04/21	1	48.60	1	48.50	48.50	0	6,614	0.00%
2021/04/20	28	48.73	1	48.70	48.80	27	6,487	0.42%
2021/04/19	15	48.59	5	48.60	48.75	10	6,432	0.16%
2021/04/16	11	47.80	14	47.69	47.85	-3	6,365	-0.05%
2021/04/14	2	45.60	11	45.77	45.70	-9	6,174	-0.15%
2021/04/13	9	46.01	5	46.32	45.85	4	6,082	0.07%
2021/04/12	14	46.77	0	0.00	46.75	14	5,951	0.24%
2021/04/09	7	45.84	3	45.93	46.35	4	5,797	0.07%
2021/04/08	0	0.00	2	45.03	45.00	-2	5,596	-0.04%
2021/04/07	4	44.06	4	44.28	44.50	0	5,526	0.00%
2021/04/06	3	43.00	11	43.05	43.10	-8	5,414	-0.15%
2021/04/01	3	42.80	0	0.00	42.85	3	5,386	0.06%
2021/03/30	10	42.85	2	42.90	42.85	8	5,364	0.15%
2021/03/29	7	42.44	0	0.00	42.70	7	5,359	0.13%
2021/03/26	1	42.15	0	0.00	42.25	1	5,357	0.02%
2021/03/25	2	41.95	0	0.00	41.90	2	5,375	0.04%
2021/03/24	2	41.80	0	0.00	41.85	2	5,406	0.04%
2021/03/23	5	42.50	0	0.00	42.15	5	5,342	0.09%
2021/03/22	3	42.52	15	42.70	42.65	-12	5,350	-0.22%
2021/03/19	6	42.85	0	0.00	42.80	6	5,381	0.11%
2021/03/18	1	42.55	30	42.57	42.65	-29	5,313	-0.55%
2021/03/17	31	42.84	40	42.80	42.60	-9	5,379	-0.17%
2021/03/16	4	42.55	70	42.42	42.65	-66	5,455	-1.21%
2021/03/15	3	41.98	21	41.90	42.45	-18	5,319	-0.34%
2021/03/12	101	40.37	1	40.25	40.50	100	5,182	1.93%	大買/
2021/03/11	10	39.85	4	39.78	39.65	6	5,186	0.12%
2021/03/10	14	39.45	2	39.23	39.25	12	5,238	0.23%
2021/03/09	1	39.20	0	0.00	39.20	1	5,255	0.02%
2021/03/08	31	38.69	14	38.60	38.40	17	5,232	0.32%
2021/03/04	0	0.00	1	38.70	38.60	-1	5,328	-0.02%
2021/03/03	0	0.00	7	38.55	38.75	-7	5,361	-0.13%
2021/03/02	2	39.60	3	39.05	39.00	-1	5,472	-0.02%
2021/02/26	3	38.60	2	38.23	38.85	1	5,470	0.02%
2021/02/24	2	38.00	3	38.42	38.05	-1	5,425	-0.02%
2021/02/23	0	0.00	3	38.42	38.40	-3	5,377	-0.06%
2021/02/22	2	38.60	11	38.35	38.50	-9	5,335	-0.17%
2021/02/19	3	37.30	5	37.30	37.45	-2	5,240	-0.04%
2021/02/18	0	0.00	7	36.87	37.10	-7	5,210	-0.13%
2021/02/17	0	0.00	4	36.33	36.65	-4	5,207	-0.08%
2021/02/05	1	35.95	0	0.00	35.95	1	5,154	0.02%
2021/02/04	1	36.15	1	35.90	36.00	0	5,172	0.00%
2021/02/03	0	0.00	2	34.80	34.90	-2	5,093	-0.04%
2021/02/02	1	35.05	2	34.88	35.00	-1	5,080	-0.02%
2021/01/29	0	0.00	1	35.35	34.85	-1	5,020	-0.02%
2021/01/28	2	36.35	0	0.00	35.80	2	4,927	0.04%
2021/01/27	5	36.94	0	0.00	36.85	5	4,836	0.10%
2021/01/26	1	37.00	4	37.34	36.70	-3	4,746	-0.06%
2021/01/25	0	0.00	5	35.79	36.00	-5	4,509	-0.11%
2021/01/22	1	35.15	13	35.53	35.65	-12	4,485	-0.27%
2021/01/21	6	35.38	10	35.20	35.20	-4	4,457	-0.09%
2021/01/20	8	35.63	2.3	35.33	35.50	5.7	4,432	0.13%
2021/01/19	12	35.74	2	35.80	35.95	10	4,299	0.23%
2021/01/18	3	34.73	2	34.50	34.95	1	4,172	0.02%
2021/01/15	2	35.45	0	0.00	35.00	2	4,121	0.05%
2021/01/14	2	35.25	26	34.98	35.20	-24	4,110	-0.58%
2021/01/12	52	35.58	35	35.37	35.00	17	4,043	0.42%
2021/01/11	0	0.00	2	34.95	35.20	-2	3,938	-0.05%
2021/01/08	4	34.63	2	34.80	34.70	2	3,852	0.05%
2021/01/07	1	34.05	0	0.00	34.20	1	3,772	0.03%
2021/01/06	2	34.35	70	34.00	33.85	-68	3,748	-1.81%
2021/01/05	1	34.30	10	34.30	34.40	-9	3,683	-0.24%
2021/01/04	13	34.44	5.2	34.35	34.45	7.8	3,696	0.21%
2020/12/30	6	34.20	0	0.00	34.25	6	3,667	0.16%
2020/12/28	1	34.70	0	0.00	34.70	1	3,609	0.03%
2020/12/24	20	34.40	1.2	34.62	34.45	18.8	3,557	0.53%
2020/12/21	3	34.05	3	34.10	34.30	0	3,468	0.00%
2020/12/18	32	34.24	61	34.37	34.10	-29	3,419	-0.85%
2020/12/17	3	34.73	14	34.65	34.70	-11	3,358	-0.33%
2020/12/16	50	34.76	5	34.65	34.95	45	3,325	1.35%
2020/12/15	3	34.25	5	34.80	34.20	-2	3,237	-0.06%
2020/12/14	0	0.00	5	34.85	34.90	-5	3,128	-0.16%
2020/12/11	5.5	34.35	12	34.48	34.60	-6.5	3,089	-0.21%
2020/12/10	0	0.00	12	34.81	34.80	-12	2,972	-0.40%
2020/12/09	11	33.91	0	0.00	34.40	11	2,798	0.39%
2020/12/08	4	33.53	1	33.55	33.75	3	2,700	0.11%
2020/12/04	11	33.50	2	33.50	33.40	9	2,541	0.35%
2020/12/03	0.1	33.03	0	0.00	32.90	0.1	2,397	0.00%
2020/12/02	0	0.00	7	33.06	33.15	-7	2,326	-0.30%
2020/12/01	0	0.00	5	32.80	32.60	-5	2,202	-0.23%
2020/11/30	13	32.58	0	0.00	32.60	13	2,168	0.60%
2020/11/27	9	32.31	0	0.00	32.35	9	2,088	0.43%
2020/11/26	5	32.35	11	32.40	32.40	-6	2,030	-0.30%
2020/11/25	0	0.00	11	31.64	31.60	-11	1,851	-0.59%
2020/11/23	1	31.35	0	0.00	31.35	1	1,739	0.06%
2020/11/18	1	30.90	1	31.00	31.00	0	1,681	0.00%
2020/11/17	0	0.00	14	30.95	30.95	-14	1,668	-0.84%
2020/11/16	5	31.00	44	31.01	31.05	-39	1,704	-2.29%
2020/11/13	0	0.00	1	30.55	30.70	-1	1,684	-0.06%
2020/11/12	0	0.00	5	30.65	30.55	-5	1,671	-0.30%
2020/11/11	0.1	30.10	0	0.00	30.20	0.1	1,635	0.01%
2020/11/09	30.1	30.25	0	0.00	30.30	30.1	1,626	1.85%
2020/11/06	20.1	30.25	0	0.00	30.30	20.1	1,619	1.24%
2020/10/30	0	0.00	16	30.36	30.30	-16	1,697	-0.94%
2020/10/26	4	29.90	0	0.00	30.00	4	1,604	0.25%
2020/10/22	2	29.38	0	0.00	29.65	2	1,616	0.12%
2020/10/14	11	29.96	0	0.00	29.95	11	1,758	0.63%
2020/10/13	1	29.80	0	0.00	29.90	1	1,778	0.06%
2020/09/30	0	0.00	3	29.25	29.35	-3	1,961	-0.15%
2020/09/29	0	0.00	1	29.40	29.20	-1	1,992	-0.05%
2020/09/28	0	0.00	2	29.30	29.30	-2	2,069	-0.10%
2020/09/25	1	29.00	0	0.00	29.05	1	2,164	0.05%
2020/09/24	0	0.00	5	29.10	29.05	-5	2,234	-0.22%
2020/09/23	1	29.35	0	0.00	29.35	1	2,242	0.04%
2020/09/15	2	29.55	0	0.00	29.55	2	2,392	0.08%
2020/09/11	0	0.00	10	29.55	29.55	-10	2,664	-0.38%
2020/09/04	0	0.00	2	29.95	30.00	-2	2,820	-0.07%
2020/08/27	0	0.00	5	29.75	29.75	-5	3,276	-0.15%
2020/08/26	0	0.00	16	29.76	29.85	-16	3,351	-0.48%
2020/08/21	2	29.48	0	0.00	29.50	2	3,454	0.06%
2020/08/20	2	29.25	20	29.35	29.25	-18	3,487	-0.52%
2020/08/19	24	29.90	0	0.00	29.90	24	3,465	0.69%
2020/08/13	15	30.30	0	0.00	30.10	15	3,691	0.41%
2020/08/11	5	30.25	0	0.00	30.25	5	3,777	0.13%
2020/08/10	11	30.62	0	0.00	30.55	11	3,849	0.29%
2020/08/07	5	30.35	5	30.25	30.40	0	3,907	0.00%
2020/08/05	2	29.75	0	0.00	29.90	2	3,972	0.05%
2020/08/03	0	0.00	1	29.90	29.80	-1	4,123	-0.02%
2020/07/31	5	29.80	0	0.00	29.70	5	4,160	0.12%
2020/07/28	4	29.43	40	29.40	29.00	-36	4,304	-0.84%
2020/07/27	1	29.70	0	0.00	29.35	1	4,399	0.02%
2020/07/21	1	30.05	0	0.00	29.90	1	4,869	0.02%
2020/07/17	0	0.00	1	30.05	29.85	-1	5,203	-0.02%
2020/07/15	3	29.95	0	0.00	30.00	3	5,486	0.05%
2020/07/14	16	30.17	0	0.00	30.05	16	5,622	0.28%
2020/07/13	15	30.30	0	0.00	30.30	15	5,814	0.26%
2020/07/10	2	30.15	0	0.00	30.20	2	5,923	0.03%
2020/07/09	11	31.10	1	30.80	30.85	10	6,006	0.17%
2020/07/08	0	0.00	50	30.55	30.60	-50	6,067	-0.82%
2020/07/07	1	30.60	3	30.70	30.55	-2	6,140	-0.03%
2020/07/06	5	31.00	0	0.00	30.75	5	6,167	0.08%
2020/07/03	2	30.33	0	0.00	30.80	2	6,181	0.03%
2020/07/01	1	30.05	0	0.00	30.00	1	6,180	0.02%
2020/06/29	3	29.62	2	29.70	29.55	1	6,211	0.02%
2020/06/24	1	29.85	0	0.00	29.80	1	6,200	0.02%
2020/06/22	1	30.05	1	29.85	30.00	0	6,242	0.00%
2020/06/19	1	29.40	0	0.00	29.60	1	6,262	0.02%
2020/06/18	0	0.00	3	29.50	29.45	-3	6,153	-0.05%
2020/06/15	2	29.95	100	30.03	29.70	-98	6,208	-1.58%
2020/06/08	1	30.95	1	31.25	30.95	0	6,409	0.00%
2020/06/05	101	31.20	0	0.00	31.35	101	6,387	1.58%	大買/鉅額交易
2020/06/04	1	30.10	0	0.00	30.20	1	6,262	0.02%
2020/06/02	20	30.30	0	0.00	30.30	20	6,461	0.31%
2020/06/01	2	29.85	18	29.89	29.95	-16	6,431	-0.25%
2020/05/29	0	0.00	3	29.55	29.50	-3	6,410	-0.05%
2020/05/28	21	29.75	0	0.00	29.70	21	6,371	0.33%
2020/05/27	1	29.85	0	0.00	29.85	1	6,349	0.02%
2020/05/25	5	29.65	6	29.50	29.95	-1	6,292	-0.02%
2020/05/22	24	29.72	0	0.00	29.65	24	6,272	0.38%
2020/05/20	0	0.00	2	30.65	30.65	-2	6,054	-0.03%
2020/05/19	2	30.30	0	0.00	30.25	2	6,034	0.03%
2020/05/18	0	0.00	1	31.00	30.65	-1	6,023	-0.02%
2020/05/15	8	31.02	1	31.00	30.70	7	5,998	0.12%
2020/05/14	4	31.85	0	0.00	31.35	4	5,926	0.07%
2020/05/13	1	32.45	0	0.00	32.40	1	5,884	0.02%
2020/05/12	0	0.00	2	32.63	32.80	-2	5,851	-0.03%
2020/05/11	0	0.00	33	32.20	32.25	-33	5,803	-0.57%
2020/05/08	4	31.95	0	0.00	31.90	4	5,762	0.07%
2020/05/07	13	32.43	23	32.46	32.45	-10	5,676	-0.18%
2020/05/06	6	32.54	4	32.58	32.40	2	5,663	0.04%
2020/05/05	3.6	32.58	4	32.64	32.65	-0.4	5,648	-0.01%
2020/05/04	4	33.03	2	32.93	32.80	2	5,626	0.04%
2020/04/30	14	33.65	51	33.70	33.70	-37	5,580	-0.66%
2020/04/29	3	34.07	28	34.44	34.20	-25	5,545	-0.45%
2020/04/28	20	32.85	80	33.68	34.10	-60	5,516	-1.09%
2020/04/27	1	32.35	137	32.20	32.30	-136	5,336	-2.55%	大賣/鉅額交易
2020/04/24	13	31.98	10	31.85	31.85	3	5,273	0.06%
2020/04/23	4	32.33	19	32.16	32.15	-15	5,168	-0.29%
2020/04/22	13	34.95	0	0.00	34.95	13	4,997	0.26%
2020/04/21	153	35.16	15	35.07	35.00	138	4,864	2.84%	大買/鉅額交易
2020/04/20	10	35.25	1	35.30	35.35	9	4,729	0.19%
2020/04/17	10	35.30	0	0.00	34.95	10	4,768	0.21%
2020/04/16	6	34.32	31	34.79	35.20	-25	4,690	-0.53%
2020/04/15	100	34.40	33	34.21	34.45	67	4,536	1.48%
2020/04/14	0	0.00	5	33.75	33.90	-5	4,471	-0.11%
2020/04/13	1	32.90	3	32.92	33.30	-2	4,367	-0.05%
2020/04/10	100	32.55	6	32.72	32.80	94	4,260	2.21%
2020/04/09	11	32.46	6	32.28	32.15	5	4,234	0.12%
2020/04/08	1	31.75	0	0.00	32.00	1	4,155	0.02%
2020/04/06	3	30.38	0	0.00	30.55	3	3,975	0.08%
2020/03/31	2	30.10	0	0.00	30.30	2	3,885	0.05%
2020/03/30	4	29.18	0	0.00	29.90	4	3,840	0.10%
2020/03/27	16	29.82	0	0.00	29.40	16	3,813	0.42%
2020/03/26	0	0.00	20	29.45	29.60	-20	3,764	-0.53%
2020/03/25	1	29.30	33	29.05	29.00	-32	3,727	-0.86%
2020/03/20	1	28.70	3	28.50	28.40	-2	3,721	-0.05%
2020/03/18	0	0.00	7	30.05	29.50	-7	3,535	-0.20%
2020/03/12	1	31.00	37	31.40	31.60	-36	3,172	-1.13%
2020/03/11	5	32.10	1	32.60	32.10	4	3,074	0.13%
2020/03/10	0	0.00	3	32.00	32.25	-3	3,001	-0.10%
2020/03/09	93	32.03	0	0.00	31.35	93	2,931	3.17%
2020/03/06	10	32.58	8	32.38	32.65	2	2,859	0.07%
2020/03/05	0	0.00	5	31.80	32.00	-5	2,628	-0.19%
2020/03/04	5	31.05	0	0.00	30.95	5	2,581	0.19%
2020/03/02	0	0.00	2	30.90	30.70	-2	2,564	-0.08%
2020/02/27	1	31.50	0	0.00	31.15	1	2,552	0.04%
2020/02/18	0	0.00	14	32.00	31.70	-14	2,433	-0.58%
2020/02/17	0	0.00	7	31.94	32.10	-7	2,500	-0.28%
2020/02/14	25	32.07	20	31.95	32.05	5	2,553	0.20%
2020/02/13	0	0.00	3	31.55	31.50	-3	2,495	-0.12%
2020/02/07	0	0.00	19	31.65	31.05	-19	2,413	-0.79%
2020/02/05	1	31.90	1	31.95	31.80	0	2,342	0.00%
2020/01/31	10	32.70	0	0.00	32.70	10	2,152	0.46%
2020/01/30	3	30.32	0	0.00	30.65	3	2,032	0.15%
2020/01/15	10	31.83	0	0.00	31.80	10	1,854	0.54%
2020/01/14	0	0.00	1	32.00	32.30	-1	1,826	-0.05%
2020/01/13	0	0.00	2	32.10	32.05	-2	1,766	-0.11%
2020/01/10	0	0.00	12	31.75	31.75	-12	1,607	-0.75%
2020/01/08	2	31.20	0	0.00	31.15	2	1,452	0.14%
2020/01/03	0	0.00	1	30.70	30.55	-1	1,354	-0.07%
2019/12/31	0	0.00	7.6	30.15	30.15	-7.6	1,338	-0.57%
2019/12/30	0	0.00	5	30.22	30.15	-5	1,429	-0.35%
2019/12/18	2	30.40	0	0.00	30.30	2	1,499	0.13%
2019/12/12	0	0.00	9	29.25	29.40	-9	1,377	-0.65%
2019/12/10	5	29.20	0	0.00	29.30	5	1,399	0.36%
2019/12/05	0	0.00	1	29.40	29.40	-1	1,476	-0.07%
2019/11/20	1	29.90	0	0.00	29.90	1	1,464	0.07%
2019/11/19	2	30.13	0	0.00	30.05	2	1,484	0.13%
2019/11/18	0	0.00	1	30.00	30.00	-1	1,524	-0.07%
2019/11/14	1	30.15	0	0.00	29.80	1	1,508	0.07%
2019/11/07	2	29.00	0	0.00	28.95	2	1,483	0.13%
2019/11/04	25	29.10	0	0.00	29.20	25	1,509	1.66%
2019/10/25	0	0.00	1	29.75	29.75	-1	1,584	-0.06%
2019/10/21	10	29.43	0	0.00	29.45	10	1,741	0.57%
2019/10/18	5	29.15	7	29.13	29.60	-2	1,885	-0.11%
2019/10/16	5	28.85	0	0.00	28.80	5	2,108	0.24%
2019/10/15	0	0.00	2	28.80	28.75	-2	2,177	-0.09%
2019/10/08	0	0.00	5	30.15	29.60	-5	2,375	-0.21%
2019/10/04	0	0.00	1	30.70	30.60	-1	2,442	-0.04%
2019/10/03	2	30.10	1	30.10	30.15	1	2,407	0.04%
2019/09/25	0	0.00	1	29.10	29.05	-1	2,450	-0.04%
2019/09/23	0	0.00	1	29.45	29.45	-1	2,490	-0.04%
2019/09/11	1	29.55	0	0.00	29.15	1	2,509	0.04%
2019/09/09	0	0.00	1	29.00	28.80	-1	2,469	-0.04%
2019/09/03	0	0.00	1	28.85	28.70	-1	2,523	-0.04%
2019/08/27	0	0.00	3	28.40	28.45	-3	2,623	-0.11%
2019/08/21	6	29.05	0	0.00	28.90	6	2,704	0.22%
2019/08/19	0	0.00	2	28.75	28.70	-2	2,655	-0.08%
2019/08/16	0	0.00	5	28.45	28.55	-5	2,650	-0.19%
2019/08/15	3	28.28	0	0.00	28.25	3	2,618	0.11%
2019/08/07	3	27.70	0	0.00	27.70	3	2,537	0.12%
2019/08/06	0	0.00	1	26.60	27.10	-1	2,544	-0.04%
2019/08/02	0	0.00	2	27.85	27.85	-2	2,586	-0.08%
2019/07/29	5	28.45	0	0.00	28.10	5	2,569	0.19%
2019/07/26	1	28.40	0	0.00	28.40	1	2,555	0.04%
2019/07/23	2	28.58	0	0.00	28.35	2	2,458	0.08%
2019/07/22	1	28.85	0	0.00	28.70	1	2,423	0.04%
2019/07/19	5	31.95	17	31.87	31.90	-12	2,284	-0.53%
2019/07/18	1	31.95	26	32.05	31.85	-25	2,149	-1.16%
2019/07/17	0	0.00	20	32.00	32.20	-20	2,049	-0.98%
2019/07/16	20	32.85	0	0.00	32.35	20	1,984	1.01%
2019/07/09	0	0.00	3	32.17	32.15	-3	1,710	-0.18%
2019/07/08	5	31.85	6	32.17	31.85	-1	1,686	-0.06%
2019/07/05	2	32.35	0	0.00	32.35	2	1,841	0.11%
2019/07/02	4	31.90	0	0.00	31.90	4	1,897	0.21%
2019/06/27	1	31.50	0	0.00	31.55	1	1,892	0.05%
2019/06/20	7	31.30	0	0.00	31.30	7	1,988	0.35%
2019/06/18	1	31.50	0	0.00	31.35	1	2,010	0.05%
2019/06/12	0	0.00	1	30.90	30.90	-1	2,211	-0.05%
2019/05/29	0	0.00	2	31.20	30.80	-2	2,366	-0.08%
2019/05/24	5	29.95	5	30.50	30.40	0	2,369	0.00%
2019/05/22	2	30.35	0	0.00	30.30	2	2,369	0.08%
2019/05/03	0	0.00	1	31.10	31.00	-1	2,396	-0.04%
2019/04/23	1	31.30	0	0.00	31.30	1	2,402	0.04%
2019/04/22	1	31.30	1	31.40	31.40	0	2,405	0.00%
2019/04/16	0	0.00	2	31.40	31.40	-2	2,395	-0.08%
2019/04/12	1	31.75	0	0.00	31.60	1	2,334	0.04%
2019/04/11	37	32.10	5	32.00	32.00	32	2,301	1.39%
2019/04/10	0	0.00	8	31.24	31.70	-8	2,097	-0.38%
2019/04/03	7	31.45	4	31.45	31.45	3	1,959	0.15%
2019/04/01	8	31.65	0	0.00	31.45	8	1,925	0.42%
2019/03/29	0	0.00	1	31.15	31.40	-1	1,894	-0.05%
2019/03/26	0	0.00	2	31.25	31.25	-2	1,853	-0.11%
2019/03/25	0	0.00	10	30.80	30.80	-10	1,823	-0.55%
2019/03/21	2	30.50	0	0.00	30.70	2	1,747	0.11%
2019/03/20	11	30.55	0	0.00	30.45	11	1,717	0.64%
2019/03/19	4	30.85	10	30.85	30.75	-6	1,672	-0.36%
2019/03/18	1	30.65	0	0.00	30.65	1	1,637	0.06%
2019/03/15	20	30.10	0	0.00	30.25	20	1,583	1.26%
2019/03/14	1	29.75	0	0.00	29.60	1	1,507	0.07%
2019/03/13	1	29.50	0	0.00	29.50	1	1,496	0.07%
2019/03/12	0	0.00	1	29.75	29.90	-1	1,430	-0.07%
2019/03/11	1	29.00	0	0.00	29.00	1	1,363	0.07%
2019/02/25	0	0.00	10	30.10	30.20	-10	1,276	-0.78%
2019/02/22	1	29.70	0	0.00	29.75	1	1,244	0.08%
2019/02/21	10	29.50	0	0.00	29.60	10	1,240	0.81%
2019/02/19	1	29.45	0	0.00	29.40	1	1,236	0.08%
2019/01/28	1	29.10	0	0.00	29.05	1	1,321	0.08%
2019/01/25	0	0.00	37	29.00	29.05	-37	1,388	-2.66%
2019/01/10	2	28.18	2	28.25	28.45	0	1,602	0.00%
2019/01/07	1	27.60	0	0.00	27.75	1	1,600	0.06%
2019/01/04	1	26.80	0	0.00	27.25	1	1,618	0.06%
2018/12/21	38	27.24	0	0.00	27.25	38	1,784	2.13%
2018/11/22	2	29.00	0	0.00	28.90	2	2,033	0.10%
2018/11/21	1	29.00	0	0.00	29.05	1	2,079	0.05%
2018/11/16	0	0.00	50	29.25	29.30	-50	2,127	-2.35%
2018/11/12	1	28.70	0	0.00	29.10	1	2,282	0.04%
2018/11/09	0	0.00	1	28.70	28.75	-1	2,291	-0.04%
2018/11/08	35	28.70	0	0.00	28.80	35	2,311	1.51%
2018/11/02	2	27.50	189	28.11	28.25	-187	2,863	-6.53%	大賣/鉅額交易
2018/11/01	3	26.80	0	0.00	27.00	3	3,140	0.10%
2018/10/29	50	25.25	0	0.00	25.20	50	3,446	1.45%
2018/10/25	152	25.35	10	25.35	25.45	142	3,563	3.98%	大買/鉅額交易
2018/10/24	0	0.00	13	26.76	26.40	-13	3,555	-0.37%
2018/10/15	0	0.00	1	28.20	28.20	-1	3,820	-0.03%
2018/10/12	2	27.78	0	0.00	28.20	2	3,901	0.05%
2018/10/11	1	27.40	0	0.00	27.20	1	4,065	0.02%
2018/10/09	2	29.50	0	0.00	29.55	2	4,426	0.05%
2018/09/25	0	0.00	1	30.05	30.05	-1	5,569	-0.02%
2018/09/14	1	29.45	0	0.00	29.75	1	5,651	0.02%
2018/09/07	0	0.00	2	29.80	29.80	-2	5,964	-0.03%
2018/08/30	9	31.43	0	0.00	31.55	9	6,346	0.14%
2018/08/29	2	31.30	2	31.40	31.40	0	6,362	0.00%
2018/08/23	1	30.50	0	0.00	30.50	1	6,458	0.02%
2018/08/17	1	31.30	0	0.00	30.85	1	6,561	0.02%
2018/08/16	1	31.35	0	0.00	31.30	1	6,545	0.02%
2018/08/13	0	0.00	1	32.10	31.85	-1	6,799	-0.01%
2018/08/10	2	32.68	1	32.70	32.85	1	6,732	0.01%
2018/08/08	17	35.09	40	35.05	34.95	-23	6,375	-0.36%
2018/08/07	1	34.95	51	35.25	35.25	-50	6,099	-0.82%
2018/08/06	1	35.25	0	0.00	35.25	1	6,028	0.02%
2018/08/02	50	34.80	2	35.15	34.75	48	6,118	0.78%
2018/08/01	2	35.15	0	0.00	35.05	2	6,234	0.03%
2018/07/30	0	0.00	2	34.25	34.45	-2	6,196	-0.03%
2018/07/24	5	33.95	0	0.00	34.55	5	6,137	0.08%
2018/07/23	0	0.00	3	34.22	34.15	-3	6,120	-0.05%
2018/07/20	6	34.83	0	0.00	34.70	6	6,010	0.10%
2018/07/19	2	35.05	0	0.00	35.20	2	5,960	0.03%
2018/07/18	8	35.89	3	35.48	35.50	5	5,928	0.08%
2018/07/17	6	37.43	8	37.16	36.60	-2	5,762	-0.03%
2018/07/16	4	36.15	11	36.79	36.60	-7	5,339	-0.13%
2018/07/09	5	33.80	0	0.00	33.85	5	4,843	0.10%
2018/07/06	0	0.00	50	33.80	34.20	-50	4,826	-1.04%
2018/07/04	5	34.25	55	33.89	34.35	-50	4,750	-1.05%
2018/07/03	0	0.00	50	33.80	33.80	-50	4,754	-1.05%
2018/07/02	0	0.00	2	34.30	34.20	-2	4,765	-0.04%
2018/06/22	2	34.40	1	34.50	34.40	1	5,060	0.02%
2018/06/21	0	0.00	1	34.60	34.50	-1	5,102	-0.02%
2018/06/20	1	34.00	27	34.24	34.30	-26	5,211	-0.50%
2018/06/19	5	33.65	2	33.85	33.95	3	5,243	0.06%
2018/06/15	29	35.24	5	35.25	34.45	24	5,246	0.46%
2018/06/13	25	34.40	8	34.44	34.45	17	5,513	0.31%
2018/06/12	0	0.00	1	33.95	34.05	-1	5,732	-0.02%
2018/06/11	0	0.00	3	33.50	33.45	-3	5,726	-0.05%
2018/06/07	3	33.85	0	0.00	33.60	3	6,123	0.05%
2018/06/06	5	33.45	0	0.00	33.40	5	6,089	0.08%
2018/06/05	5	33.55	15	33.53	33.55	-10	6,100	-0.16%
2018/06/04	50	33.40	13	33.24	33.30	37	6,065	0.61%
2018/06/01	50	33.00	0	0.00	33.15	50	6,206	0.81%
2018/05/31	1	33.25	7	33.30	33.25	-6	6,201	-0.10%
2018/05/29	2	32.80	5	32.95	32.75	-3	6,144	-0.05%
2018/05/28	0	0.00	11	33.15	33.15	-11	6,108	-0.18%
2018/05/25	1	33.30	1	33.40	33.30	0	6,073	0.00%
2018/05/24	5	33.45	0	0.00	33.50	5	6,061	0.08%
2018/05/23	4	33.94	10	33.85	33.90	-6	6,042	-0.10%
2018/05/22	11	34.41	4	34.23	34.30	7	6,002	0.12%
2018/05/21	10	33.40	7	33.63	34.15	3	5,877	0.05%
2018/05/18	2	33.60	2	33.45	33.40	0	5,764	0.00%
2018/05/17	3	33.65	10	33.95	33.70	-7	5,793	-0.12%
2018/05/16	4	33.10	0	0.00	33.05	4	5,779	0.07%
2018/05/15	3	33.10	0	0.00	33.00	3	5,915	0.05%
2018/05/14	0	0.00	10	33.50	33.50	-10	5,932	-0.17%
2018/05/11	0	0.00	3	33.90	33.70	-3	5,881	-0.05%
2018/05/10	6	33.68	7	33.86	33.55	-1	5,847	-0.02%
2018/05/09	10	32.90	2	32.95	33.00	8	5,625	0.14%
2018/05/08	0	0.00	1	32.40	32.15	-1	5,456	-0.02%
2018/05/04	0	0.00	7	32.12	32.00	-7	5,384	-0.13%
2018/04/30	0	0.00	2	31.65	31.85	-2	5,336	-0.04%
2018/04/27	0	0.00	2	31.40	31.60	-2	5,326	-0.04%
2018/04/26	2	31.00	0	0.00	30.95	2	5,311	0.04%
2018/04/25	2	31.00	0	0.00	31.35	2	5,306	0.04%
2018/04/23	6	31.75	0	0.00	32.00	6	5,305	0.11%
2018/04/16	4	31.56	0	0.00	31.55	4	5,253	0.08%
2018/04/13	2	32.03	0	0.00	31.95	2	5,233	0.04%
2018/04/12	0	0.00	2	32.65	32.65	-2	5,350	-0.04%
2018/04/10	4	32.66	2	33.30	32.40	2	5,303	0.04%
2018/04/09	0	0.00	2	32.20	32.15	-2	5,142	-0.04%
2018/04/03	1	32.05	0	0.00	32.05	1	5,113	0.02%
2018/04/02	1	32.05	0	0.00	32.00	1	5,080	0.02%
2018/03/30	5	32.05	5	31.90	31.90	0	5,051	0.00%
2018/03/29	5	32.05	3	31.85	31.85	2	5,005	0.04%
2018/03/28	5	31.80	5	31.75	31.75	0	5,058	0.00%
2018/03/27	15	31.90	6	31.67	31.65	9	5,066	0.18%
2018/03/26	5	31.90	0	0.00	31.70	5	5,282	0.09%
2018/03/21	5	32.00	10	31.80	31.80	-5	5,155	-0.10%
2018/03/19	32	32.06	29	31.73	31.45	3	5,051	0.06%
2018/03/16	0	0.00	8	30.99	31.30	-8	4,629	-0.17%
2018/03/15	2	30.75	6	30.73	30.70	-4	4,303	-0.09%
2018/03/14	9	30.63	5	30.75	30.30	4	4,206	0.10%
2018/03/13	0	0.00	2	29.85	30.35	-2	4,003	-0.05%
2018/03/08	14	29.08	0	0.00	29.00	14	3,778	0.37%
2018/03/05	0	0.00	10	28.53	28.30	-10	3,809	-0.26%
2018/03/01	10	27.65	0	0.00	28.00	10	3,908	0.26%
2018/02/23	3	27.35	0	0.00	27.40	3	4,253	0.07%
2018/02/21	0	0.00	1	26.60	26.55	-1	4,338	-0.02%
2018/02/05	0	0.00	10	28.58	28.80	-10	4,236	-0.24%
2018/01/22	0	0.00	10	28.85	28.85	-10	5,289	-0.19%
2018/01/19	0	0.00	10	28.95	28.95	-10	5,418	-0.18%
2018/01/16	0	0.00	4	28.50	28.55	-4	5,877	-0.07%
2018/01/11	0	0.00	2	28.10	28.20	-2	6,747	-0.03%
2018/01/09	1	28.25	0	0.00	28.40	1	7,647	0.01%