至上 (8112)-臺銀-高雄券商分點個股進出

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

至上

(8112)

可現股當沖

股價
85.1
漲跌
▲1.1
漲幅
+1.31%
成交量
4,736張
產業
上市電子通路類股
856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－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	84.80	4	85.30	85.10	-3	11,860	-0.03%
2024/04/25	2	84.50	0	0.00	84.00	2	11,859	0.02%
2024/04/24	5	85.10	1	84.60	85.10	4	11,984	0.03%
2024/04/23	2	81.60	2	81.65	82.10	0	12,113	0.00%
2024/04/22	1	81.30	4	80.80	80.80	-3	12,137	-0.02%
2024/04/19	2.1	81.01	21	81.02	81.90	-18.9	12,135	-0.16%
2024/04/18	21	83.68	2.4	84.18	83.20	18.6	11,973	0.16%
2024/04/17	10	83.80	2	83.75	84.00	8	11,941	0.07%
2024/04/16	1.9	83.47	3.2	83.80	82.90	-1.4	11,834	-0.01%
2024/04/15	14	84.45	14.3	84.81	85.90	-0.2	11,654	0.00%
2024/04/12	7.3	86.58	3.3	86.75	86.60	4	11,465	0.04%
2024/04/11	2.3	84.07	7	84.33	85.20	-4.8	11,171	-0.04%
2024/04/10	10	83.18	13	82.82	82.10	-3	10,944	-0.03%
2024/04/09	9.1	82.30	17	82.99	83.50	-7.9	10,705	-0.07%
2024/04/08	10	77.95	24	77.46	78.50	-14	10,139	-0.14%
2024/04/03	3	74.60	0	74.40	74.80	3	9,939	0.03%
2024/04/02	5.1	74.90	37	74.80	74.80	-32	9,974	-0.32%
2024/04/01	5	72.40	2.1	73.54	73.60	2.9	10,070	0.03%
2024/03/29	35.1	73.53	12	73.12	72.80	23.1	10,095	0.23%
2024/03/28	10	74.50	1.2	74.60	74.00	8.8	10,153	0.09%
2024/03/27	8	73.90	0	0.00	74.00	8	10,307	0.08%
2024/03/26	6.1	74.09	25	73.67	73.70	-18.9	10,381	-0.18%
2024/03/25	0.1	75.80	31	75.80	75.40	-30.9	10,358	-0.30%
2024/03/22	52.5	74.28	11	75.18	75.60	41.5	10,620	0.39%
2024/03/21	21	75.69	52	75.22	77.00	-31	10,519	-0.29%
2024/03/20	46	71.27	21.2	71.49	71.70	24.9	10,233	0.24%
2024/03/19	14.3	72.04	87.7	72.79	72.10	-73.4	10,525	-0.70%
2024/03/18	4.1	69.83	4.2	69.48	70.10	-0.1	10,986	0.00%
2024/03/15	3	67.37	2	67.60	68.10	1	11,822	0.01%
2024/03/14	2.1	67.31	2	67.50	67.40	0.1	12,565	0.00%
2024/03/13	5.7	68.60	6	68.72	68.40	-0.4	13,150	0.00%
2024/03/12	15	70.59	34.2	70.61	69.60	-19.2	12,989	-0.15%
2024/03/11	12.1	68.90	9	68.47	68.60	3.1	12,537	0.02%
2024/03/08	12	66.98	5	67.46	66.80	7	12,335	0.06%
2024/03/07	27	68.51	15.7	69.24	67.50	11.3	12,051	0.09%
2024/03/06	7.1	65.36	16.9	66.52	66.90	-9.8	11,467	-0.09%
2024/03/05	9.1	64.59	10	64.73	64.40	-0.9	11,470	-0.01%
2024/03/04	1	64.40	8.1	64.11	64.00	-7.1	11,550	-0.06%
2024/03/01	0.1	63.00	5	63.06	62.60	-4.9	11,375	-0.04%
2024/02/29	8	63.21	3	62.97	62.40	5	11,336	0.04%
2024/02/27	6.2	62.49	2	61.80	61.70	4.2	11,206	0.04%
2024/02/26	5.3	62.12	6	62.20	62.30	-0.8	11,166	-0.01%
2024/02/23	1	63.40	2.2	63.73	63.10	-1.2	11,113	-0.01%
2024/02/22	9	62.82	7	63.06	63.20	2	11,086	0.02%
2024/02/21	37	63.93	2	63.55	63.20	35	11,063	0.32%
2024/02/20	11.1	65.36	7.4	64.36	63.60	3.7	11,038	0.03%
2024/02/19	1.1	64.96	41	64.62	64.80	-39.9	10,812	-0.37%
2024/02/16	5	62.48	2	62.70	62.70	3	10,652	0.03%
2024/02/15	3.1	61.86	7	61.77	61.90	-4	10,601	-0.04%
2024/02/05	3	60.93	0	0.00	60.90	3	10,572	0.03%
2024/02/02	4.7	60.81	0	0.00	60.80	4.7	10,572	0.04%
2024/02/01	5.2	60.88	1	61.20	61.10	4.2	10,591	0.04%
2024/01/31	0.1	60.40	1	60.40	60.20	-0.9	10,583	-0.01%
2024/01/30	1	60.99	0	0.00	60.10	1	10,621	0.01%
2024/01/29	0.1	60.80	0	0.00	60.90	0.1	10,612	0.00%
2024/01/26	0	0.00	7	60.36	60.30	-7	10,621	-0.07%
2024/01/25	32.1	60.39	3	60.20	60.20	29.1	10,653	0.27%
2024/01/24	4.3	61.46	1	61.90	61.30	3.3	10,710	0.03%
2024/01/23	11	61.85	3	62.00	61.70	8	10,759	0.07%
2024/01/22	1	62.40	8	62.34	62.50	-7	10,750	-0.07%
2024/01/19	1	60.60	2	60.65	60.90	-1	10,686	-0.01%
2024/01/18	15	61.48	4	62.40	60.70	11	10,683	0.10%
2024/01/17	8	64.48	10	64.35	63.90	-2	10,517	-0.02%
2024/01/16	2	63.20	2	63.60	63.70	0	10,256	0.00%
2024/01/15	6	63.23	13	62.76	63.00	-7	10,200	-0.07%
2024/01/12	6	61.80	9.2	61.54	61.50	-3.2	10,128	-0.03%
2024/01/10	0	0.00	1	61.30	61.10	-1	10,148	-0.01%
2024/01/09	0	0.00	1	61.50	61.30	-1	10,148	-0.01%
2024/01/08	0	0.00	30	61.10	61.10	-30	10,164	-0.30%
2024/01/05	1	61.40	0	0.00	61.00	1	10,189	0.01%
2024/01/04	0	0.00	1	60.90	61.30	-1	10,082	-0.01%
2024/01/02	6	60.57	0	0.00	61.10	6	10,074	0.06%
2023/12/29	2	60.00	6	60.82	60.50	-4	10,050	-0.04%
2023/12/28	0	0.00	5	59.58	59.70	-5	10,007	-0.05%
2023/12/27	2	60.45	7	60.36	60.30	-5	10,084	-0.05%
2023/12/26	10	59.10	4	59.38	59.70	6	9,984	0.06%
2023/12/25	19	59.81	10	59.00	59.00	9	9,956	0.09%
2023/12/22	23.2	59.69	4	59.55	59.90	19.2	9,845	0.20%
2023/12/21	35	59.79	1	59.70	60.00	34	9,801	0.35%
2023/12/20	3	61.03	0	0.00	60.80	3	9,808	0.03%
2023/12/19	10	61.03	11.7	62.12	61.30	-1.7	9,707	-0.02%
2023/12/18	23	65.18	25	67.48	65.10	-2	9,440	-0.02%
2023/12/15	5	68.94	6	68.92	68.00	-1	9,308	-0.01%
2023/12/14	7	70.86	7	71.24	71.10	0	9,309	0.00%
2023/12/13	12.1	72.28	13.6	71.58	71.50	-1.6	8,959	-0.02%
2023/12/12	84	69.47	81.3	69.76	68.90	2.8	8,387	0.03%
2023/12/11	53	66.12	47	67.13	68.30	6	7,654	0.08%
2023/12/08	18	60.77	59.6	60.23	62.10	-41.6	6,960	-0.60%
2023/12/07	0	0.00	4.4	56.52	56.50	-4.4	6,457	-0.07%
2023/12/06	3.1	56.28	3	55.80	55.80	0.1	6,522	0.00%
2023/12/05	2	55.90	0	0.00	55.90	2	6,865	0.03%
2023/12/04	2	56.70	2.1	55.93	55.90	-0.1	7,563	0.00%
2023/12/01	3.1	55.74	6	55.88	55.90	-2.9	8,376	-0.03%
2023/11/30	6	56.55	2	56.30	55.90	4	8,432	0.05%
2023/11/29	0	0.00	2.1	55.79	55.70	-2.1	8,175	-0.03%
2023/11/28	0	0.00	0	53.50	53.60	0	7,944	0.00%
2023/11/22	10	53.80	0.4	53.50	53.30	9.6	8,151	0.12%
2023/11/21	22	54.47	0	0.00	54.40	22	8,222	0.27%
2023/11/17	11.4	53.36	0	0.00	53.40	11.4	8,290	0.14%
2023/11/16	1.6	53.25	0	0.00	53.50	1.6	8,289	0.02%
2023/11/13	1	53.30	0	0.00	53.20	1	8,409	0.01%
2023/11/09	1	54.20	2	54.75	54.10	-1	8,586	-0.01%
2023/11/08	4	55.23	4	55.20	54.90	0	8,686	0.00%
2023/11/07	5.1	54.30	4	54.40	54.30	1.1	9,019	0.01%
2023/11/06	1	55.30	0	0.00	55.20	1	9,309	0.01%
2023/11/03	2	55.30	2	56.25	55.40	0	9,327	0.00%
2023/11/02	2	55.90	0	0.00	55.90	2	9,323	0.02%
2023/11/01	3	55.53	5	56.58	56.20	-2	9,300	-0.02%
2023/10/31	1	55.80	0	0.00	55.60	1	9,213	0.01%
2023/10/30	1	55.10	2.7	54.98	55.40	-1.7	9,174	-0.02%
2023/10/27	1	53.80	5	54.00	54.30	-4	9,179	-0.04%
2023/10/26	0.4	53.50	2	54.20	53.80	-1.6	9,232	-0.02%
2023/10/25	2	54.90	1.2	55.05	54.90	0.8	9,232	0.01%
2023/10/23	2	54.70	1	54.80	54.90	1	9,409	0.01%
2023/10/20	2	54.20	0	0.00	54.20	2	9,481	0.02%
2023/10/19	0	0.00	1.3	53.77	54.60	-1.3	9,479	-0.01%
2023/10/18	0	0.00	1	52.70	52.80	-1	9,452	-0.01%
2023/10/17	1	53.80	0	0.00	53.60	1	9,445	0.01%
2023/10/16	12	53.26	14	53.39	53.40	-2	9,528	-0.02%
2023/10/13	3	55.03	3	54.07	54.30	0	9,581	0.00%
2023/10/12	0	55.80	1	55.80	55.60	-1	9,622	-0.01%
2023/10/11	4	55.75	7	55.57	55.40	-3	9,790	-0.03%
2023/10/06	2	55.15	3	55.80	56.00	-1	9,756	-0.01%
2023/10/05	4	56.15	1	57.00	55.90	3	9,667	0.03%
2023/10/04	4	56.25	6	56.33	56.40	-2	9,596	-0.02%
2023/10/03	16.6	56.31	12.3	56.09	56.10	4.3	9,560	0.04%
2023/10/02	9	55.18	7	55.30	55.30	2	9,442	0.02%
2023/09/28	0.1	54.80	13	55.05	55.10	-12.9	9,527	-0.14%
2023/09/27	5	54.82	4	55.15	55.00	1	9,598	0.01%
2023/09/26	5	54.76	12	55.16	54.60	-7	9,605	-0.07%
2023/09/25	8	54.81	6.2	55.15	55.30	1.8	9,481	0.02%
2023/09/22	2	52.95	11.1	53.77	54.40	-9.1	9,348	-0.10%
2023/09/21	7.4	54.05	12.2	54.04	53.80	-4.8	9,299	-0.05%
2023/09/20	16	54.53	13.4	54.70	54.10	2.6	9,202	0.03%
2023/09/19	40	55.49	37.4	54.98	54.80	2.6	9,020	0.03%
2023/09/18	8	54.50	5	54.64	54.40	3	8,707	0.03%
2023/09/15	23.3	54.27	23.1	54.24	54.10	0.2	8,549	0.00%
2023/09/14	27	54.34	30.2	53.59	53.20	-3.2	8,319	-0.04%
2023/09/13	28.1	52.74	35.2	52.71	52.70	-7.2	8,029	-0.09%
2023/09/12	5	51.22	12.1	51.76	51.80	-7.1	7,828	-0.09%
2023/09/11	2.8	50.62	0.1	51.00	50.60	2.7	7,656	0.03%
2023/09/08	34.2	51.18	38	51.42	51.10	-3.8	7,604	-0.05%
2023/09/07	62.7	52.31	36.2	51.34	50.40	26.5	7,266	0.37%
2023/09/06	42.9	52.58	124.1	53.83	55.20	-81.2	6,606	-1.23%	大賣/
2023/09/05	1	49.95	11	49.79	50.20	-10	5,774	-0.17%
2023/09/01	0	48.60	2	48.43	48.20	-2	5,771	-0.03%
2023/08/31	1	47.45	2	47.55	48.20	-1	5,764	-0.02%
2023/08/30	5.2	48.58	1	48.70	48.20	4.2	5,726	0.07%
2023/08/29	0	0.00	4	49.40	49.20	-4	5,728	-0.07%
2023/08/28	0.1	49.70	1	49.20	49.25	-0.9	5,701	-0.02%
2023/08/25	60	49.97	4	50.05	49.85	56	5,664	0.99%
2023/08/24	1	48.25	0	0.00	49.10	1	5,566	0.02%
2023/08/23	1	49.50	1	49.75	49.75	0	5,486	0.00%
2023/08/22	1	49.90	0	49.95	49.55	1	5,441	0.02%
2023/08/21	1	49.50	24	49.81	49.90	-23	5,409	-0.43%
2023/08/18	0	0.00	2	50.45	49.65	-2	5,364	-0.04%
2023/08/17	1	49.60	4	50.00	50.40	-3	5,300	-0.06%
2023/08/16	0	49.00	3	48.95	48.95	-3	5,211	-0.06%
2023/08/15	3	48.37	5	48.86	49.25	-2	5,131	-0.04%
2023/08/14	7	50.36	10.3	50.41	49.95	-3.3	5,014	-0.07%
2023/08/11	8	50.94	17	51.19	51.20	-9	4,888	-0.18%
2023/08/10	29.3	50.03	16	50.39	49.35	13.3	4,537	0.29%
2023/08/09	0	0.00	25	49.09	49.20	-25	4,205	-0.59%
2023/08/08	1	48.15	1	48.30	48.60	0	4,182	0.00%
2023/08/07	0.8	47.75	1	48.25	48.35	-0.3	4,176	-0.01%
2023/08/04	6	46.93	1	48.00	47.80	5	4,190	0.12%
2023/08/02	0.1	47.83	5	47.40	47.40	-4.9	4,158	-0.12%
2023/08/01	1	47.15	0	0.00	47.90	1	4,129	0.02%
2023/07/31	2	48.30	0	0.00	48.30	2	4,092	0.05%
2023/07/28	0	0.00	1	49.05	49.05	-1	4,033	-0.02%
2023/07/27	14.2	49.86	6	50.13	49.30	8.2	3,992	0.20%
2023/07/26	4	49.90	4	49.88	49.85	0	3,900	0.00%
2023/07/25	3	49.02	1	48.70	49.05	2	3,774	0.05%
2023/07/24	0	0.00	2	48.40	48.55	-2	3,672	-0.05%
2023/07/21	0	0.00	1	48.40	48.40	-1	3,631	-0.03%
2023/07/20	5	48.40	0	0.00	48.30	5	3,602	0.14%
2023/07/19	1	48.10	7.1	48.29	47.95	-6.1	3,545	-0.17%
2023/07/18	18	47.91	21	47.93	47.95	-3	3,462	-0.09%
2023/07/17	13.1	47.01	5	46.70	47.00	8.1	3,335	0.24%
2023/07/14	5	45.90	5	45.62	47.40	0	3,225	0.00%
2023/07/12	0	0.00	0.2	43.25	43.15	-0.2	3,001	-0.01%
2023/07/11	2	42.53	9	43.02	43.10	-7	2,999	-0.23%
2023/07/10	1	42.50	2	42.10	42.20	-1	2,993	-0.03%
2023/07/07	5	43.00	0	0.00	43.40	5	2,960	0.17%
2023/07/06	10	44.38	0	0.00	44.20	10	2,919	0.34%
2023/07/05	8	48.45	12	48.27	48.35	-4	2,745	-0.15%
2023/07/04	3	48.67	2	48.80	48.80	1	2,626	0.04%
2023/07/03	1	48.80	0	0.00	48.85	1	2,570	0.04%
2023/06/30	3	48.37	0	0.00	48.40	3	2,544	0.12%
2023/06/29	4	48.75	0	0.00	48.75	4	2,508	0.16%
2023/06/28	0	0.00	2	48.80	48.80	-2	2,460	-0.08%
2023/06/27	6	48.26	0	0.00	48.20	6	2,449	0.25%
2023/06/26	0	0.00	3	48.95	48.90	-3	2,440	-0.12%
2023/06/21	1	48.75	0	0.00	48.85	1	2,433	0.04%
2023/06/20	2	48.45	1	48.40	48.25	1	2,405	0.04%
2023/06/19	0	0.00	1	48.80	48.85	-1	2,418	-0.04%
2023/06/16	3	49.15	2	49.08	48.90	1	2,470	0.04%
2023/06/15	1	50.20	0	0.00	49.95	1	2,456	0.04%
2023/06/14	1	50.00	0	0.00	50.40	1	2,548	0.04%
2023/06/13	0	0.00	3	49.60	49.60	-3	2,519	-0.12%
2023/06/09	1	48.95	0	0.00	49.45	1	2,587	0.04%
2023/06/08	0	0.00	1.2	49.49	49.50	-1.2	2,633	-0.05%
2023/06/07	3	48.93	2	48.93	49.15	1	2,732	0.04%
2023/06/06	2	47.80	0	0.00	48.15	2	2,785	0.07%
2023/06/05	2	48.10	0	0.00	48.00	2	2,788	0.07%
2023/06/02	2	47.75	2	47.18	47.70	0	2,794	0.00%
2023/06/01	3	46.70	23.8	46.55	46.75	-20.8	2,843	-0.73%
2023/05/30	6	45.99	0	0.00	46.05	6	3,223	0.19%
2023/05/29	8	46.25	1	46.10	46.30	7	3,236	0.22%
2023/05/25	1	45.65	0	0.00	45.65	1	3,232	0.03%
2023/05/23	3	45.77	0	0.00	45.80	3	3,230	0.09%
2023/05/22	1	45.80	2	45.80	45.80	-1	3,230	-0.03%
2023/05/19	2	45.65	4	45.55	45.60	-2	3,216	-0.06%
2023/05/16	2	44.73	1	45.00	44.65	1	3,114	0.03%
2023/05/12	0	0.00	2.5	44.79	44.95	-2.5	3,079	-0.08%
2023/05/10	0.5	44.50	0	0.00	44.90	0.5	3,077	0.02%
2023/05/09	1.9	44.31	0	0.00	44.30	1.9	3,029	0.06%
2023/05/08	4	44.64	0	0.00	44.55	4	3,019	0.13%
2023/05/04	0	0.00	2	44.60	44.55	-2	3,021	-0.07%
2023/04/28	0	0.00	1	43.70	43.40	-1	2,987	-0.03%
2023/04/26	0	0.00	22	42.85	43.45	-22	2,963	-0.74%
2023/04/25	2	43.30	0	0.00	43.05	2	2,946	0.07%
2023/04/24	0	0.00	4	43.33	43.55	-4	2,927	-0.14%
2023/04/21	6.6	43.61	6	43.62	43.45	0.6	2,916	0.02%
2023/04/20	0	0.00	9	44.34	44.25	-9	2,889	-0.31%
2023/04/19	0	0.00	1	44.40	44.35	-1	2,891	-0.03%
2023/04/17	0	0.00	6	44.70	44.70	-6	2,903	-0.21%
2023/04/14	2	44.15	2.4	44.24	44.30	-0.4	2,888	-0.01%
2023/04/13	2.7	44.50	5	44.20	44.20	-2.4	2,864	-0.08%
2023/04/12	5	44.55	2	44.60	44.60	3	2,835	0.11%
2023/04/11	1	44.70	0	0.00	44.80	1	2,800	0.04%
2023/04/07	6.1	44.87	2	45.05	45.10	4.1	2,753	0.15%
2023/04/06	1	44.50	1	44.90	45.00	0	2,714	0.00%
2023/03/30	3	44.00	0	0.00	43.90	3	2,617	0.11%
2023/03/29	2	43.90	1.1	43.94	43.90	0.9	2,601	0.03%
2023/03/28	9	43.88	0	0.00	43.75	9	2,596	0.35%
2023/03/27	0	44.02	0.1	44.00	43.95	-0.1	2,572	0.00%
2023/03/24	2	43.85	2	43.85	43.75	0	2,562	0.00%
2023/03/23	0	0.00	5	43.72	43.80	-5	2,541	-0.20%
2023/03/22	3	43.82	0.3	43.90	43.80	2.7	2,522	0.11%
2023/03/21	2.1	43.58	0.4	43.45	43.60	1.7	2,472	0.07%
2023/03/20	4.3	42.77	4	42.75	42.85	0.3	2,388	0.01%
2023/03/17	6.2	43.05	4	43.04	43.20	2.2	2,322	0.09%
2023/03/16	2	42.65	1	42.95	42.80	1	2,195	0.05%
2023/03/15	0	0.00	5	43.10	42.85	-5	2,171	-0.23%
2023/03/14	4.1	42.91	0	0.00	42.75	4.1	2,080	0.20%
2023/03/13	11.3	42.74	3	42.90	42.95	8.3	1,994	0.42%
2023/03/10	16	42.57	5	42.62	42.60	11	1,881	0.58%
2023/03/09	9	42.58	2	42.75	42.20	7	1,739	0.40%
2023/03/08	9	41.19	1	41.00	41.15	8	1,593	0.50%
2023/03/07	0	0.00	1	41.00	41.00	-1	1,553	-0.06%
2023/03/06	5	41.33	14	41.30	41.45	-9	1,494	-0.60%
2023/03/03	8	42.37	5	42.58	42.75	3	1,384	0.22%
2023/03/02	11	40.45	3	40.90	41.35	8	1,175	0.68%
2023/03/01	20	38.70	0.6	38.80	39.05	19.4	958	2.02%
2023/02/24	0	0.00	1	38.50	38.60	-1	933	-0.11%
2023/02/23	2	38.68	3	38.75	38.65	-1	920	-0.11%
2023/02/22	1	38.50	0	0.00	38.60	1	909	0.11%
2023/02/20	4	38.08	0	0.00	38.25	4	905	0.44%
2023/02/17	0	37.88	0	0.00	37.85	0	903	0.00%
2023/02/16	1	37.65	0	0.00	37.75	1	911	0.11%
2023/02/13	0	0.00	0.3	37.30	37.45	-0.3	951	-0.03%
2023/02/08	1	37.40	0	0.00	37.45	1	968	0.10%
2023/02/07	0	0.00	0.2	38.30	38.25	-0.2	921	-0.02%
2023/02/01	0	0.00	21	37.37	37.50	-21	888	-2.36%
2023/01/31	0	0.00	10.3	37.65	37.30	-10.3	885	-1.17%
2023/01/12	0	0.00	0.1	37.05	36.90	-0.1	866	-0.01%
2023/01/11	0	0.00	2	36.85	36.90	-2	868	-0.23%
2023/01/10	1	37.00	0	0.00	37.10	1	873	0.11%
2023/01/09	1	37.10	2	37.08	37.15	-1	874	-0.11%
2023/01/05	3	36.90	1	36.95	36.85	2	894	0.22%
2022/12/23	1	35.50	0	0.00	36.05	1	952	0.10%
2022/12/20	0	0.00	1	36.00	35.30	-1	1,013	-0.10%
2022/12/16	2	35.85	0	0.00	35.85	2	1,044	0.19%
2022/12/14	0	0.00	1	36.70	36.50	-1	1,048	-0.10%
2022/12/07	1	36.30	0	0.00	36.40	1	1,132	0.09%
2022/12/06	1	37.70	0	0.00	37.50	1	1,123	0.09%
2022/12/02	1	37.95	0	0.00	38.00	1	1,142	0.09%
2022/12/01	5	37.98	4	37.93	37.95	1	1,167	0.09%
2022/11/30	0.4	37.70	0	0.00	37.95	0.4	1,163	0.03%
2022/11/15	1	36.40	0	0.00	36.70	1	1,228	0.08%
2022/11/11	2	36.65	0	0.00	36.40	2	1,248	0.16%
2022/11/08	1.4	35.68	0	0.00	35.60	1.4	1,247	0.11%
2022/11/07	0	0.00	1	34.95	35.20	-1	1,263	-0.08%
2022/10/17	0	0.00	2	32.70	33.05	-2	1,421	-0.14%
2022/10/13	0.3	32.60	0	0.00	32.30	0.3	1,493	0.02%
2022/10/12	1	33.55	0	0.00	33.55	1	1,497	0.07%
2022/10/03	0	0.00	0.1	34.15	34.15	-0.1	1,888	-0.01%
2022/09/30	0.1	33.90	0	0.00	34.05	0.1	1,928	0.01%
2022/09/29	1	33.50	0	0.00	33.55	1	1,939	0.05%
2022/09/28	1	33.30	7	33.09	33.05	-6	1,970	-0.30%
2022/09/26	2	34.20	0	0.00	34.05	2	1,989	0.10%
2022/09/22	1	35.35	0	0.00	35.60	1	2,045	0.05%
2022/09/21	1	36.00	2	36.20	36.00	-1	2,039	-0.05%
2022/09/15	2	36.90	0	0.00	36.70	2	2,064	0.10%
2022/09/13	2	37.08	1	36.90	36.85	1	2,080	0.05%
2022/09/12	1	37.20	0	0.00	37.35	1	2,096	0.05%
2022/09/08	1	35.90	0	0.00	36.15	1	2,115	0.05%
2022/09/06	1	36.75	0	0.00	36.45	1	2,094	0.05%
2022/09/02	0	0.00	2	37.00	37.00	-2	2,101	-0.10%
2022/09/01	2	37.15	0	0.00	37.20	2	2,096	0.10%
2022/08/26	1	38.10	0	0.00	38.10	1	2,069	0.05%
2022/08/25	1	38.10	0	0.00	38.15	1	2,067	0.05%
2022/08/24	2	38.00	0.1	38.20	38.10	1.9	2,077	0.09%
2022/08/22	5	38.30	0	0.00	38.25	5	2,102	0.24%
2022/08/16	1	38.40	0	0.00	38.50	1	2,077	0.05%
2022/08/15	2	38.65	0	0.00	38.70	2	2,078	0.10%
2022/08/12	1	38.50	7	38.41	38.70	-6	2,076	-0.29%
2022/08/11	1	37.75	6	37.75	37.75	-5	2,058	-0.24%
2022/08/10	3	37.20	0	0.00	37.10	3	2,062	0.15%
2022/08/09	2	37.10	2	36.90	37.15	0	2,086	0.00%
2022/08/04	5	36.40	0	0.00	36.65	5	2,127	0.23%
2022/08/03	3	36.90	0	0.00	36.95	3	2,122	0.14%
2022/08/01	0	0.00	1	37.75	37.80	-1	2,233	-0.04%
2022/07/29	1	37.00	0	0.00	37.00	1	2,236	0.04%
2022/07/27	1	36.60	0	0.00	36.95	1	2,241	0.04%
2022/07/26	3	36.77	0	0.00	36.80	3	2,236	0.13%
2022/07/25	1	36.85	0	0.00	37.10	1	2,241	0.04%
2022/07/21	2	36.80	0	0.00	37.00	2	2,288	0.09%
2022/07/20	1	36.00	0	0.00	35.95	1	2,304	0.04%
2022/07/18	0	0.00	1	34.70	34.70	-1	2,316	-0.04%
2022/07/15	1	34.20	0	0.00	34.05	1	2,305	0.04%
2022/07/13	1	38.75	0	38.75	38.70	1	2,180	0.04%
2022/07/12	6	37.94	0	0.00	37.80	6	2,130	0.28%
2022/07/11	4	39.19	0	0.00	39.20	4	2,083	0.19%
2022/07/08	1	40.75	0	0.00	40.90	1	2,032	0.05%
2022/07/06	1.1	39.52	0	0.00	39.50	1.1	2,021	0.05%
2022/07/01	4	40.36	0	0.00	39.90	4	2,113	0.19%
2022/06/30	4.1	42.69	0	0.00	42.05	4.1	2,074	0.20%
2022/06/28	2	43.85	0	0.00	43.90	2	2,102	0.10%
2022/06/27	1	43.75	4	44.10	44.30	-3	2,139	-0.14%
2022/06/23	1	43.50	0	0.00	43.05	1	2,219	0.05%
2022/06/22	0.2	43.80	2	43.80	43.55	-1.9	2,255	-0.08%
2022/06/21	2	44.50	0	0.00	45.05	2	2,270	0.09%
2022/06/20	3	44.52	0	0.00	43.95	3	2,590	0.12%
2022/06/17	1	45.50	0	0.00	45.65	1	2,602	0.04%
2022/06/16	1	46.50	0	0.00	46.50	1	2,620	0.04%
2022/06/14	0.1	47.00	2	47.00	47.00	-2	2,845	-0.07%
2022/06/13	0	0.00	3	47.40	47.35	-3	2,893	-0.10%
2022/06/08	1	48.35	0	0.00	48.30	1	3,028	0.03%
2022/06/07	0	0.00	0.1	48.60	48.50	-0.1	3,097	0.00%
2022/06/06	0.2	48.33	0	0.00	48.35	0.2	3,153	0.00%
2022/06/02	1	48.25	0	0.00	48.20	1	3,288	0.03%
2022/06/01	1	48.05	1	48.30	48.25	0	3,443	0.00%
2022/05/30	1	48.10	0	0.00	47.95	1	3,591	0.03%
2022/05/24	1	48.00	0	0.00	47.90	1	3,836	0.03%
2022/05/23	0	0.00	1	48.10	48.05	-1	3,889	-0.03%
2022/05/19	1	47.45	0	0.00	47.60	1	4,122	0.02%
2022/05/18	1	47.65	1	47.80	47.90	0	4,273	0.00%
2022/05/17	0	0.00	1	47.25	47.40	-1	5,272	-0.02%
2022/05/12	0	0.00	1.1	46.42	46.25	-1.1	5,997	-0.02%
2022/05/10	3.3	46.24	0	0.00	47.20	3.3	5,997	0.06%
2022/05/09	1	47.70	3	46.87	46.90	-2	6,009	-0.03%
2022/05/06	1	46.20	0	0.00	46.30	1	5,931	0.02%
2022/04/28	1	45.20	7	45.20	45.15	-6	6,072	-0.10%
2022/04/27	3	44.88	1	45.00	45.15	2	6,080	0.03%
2022/04/26	2	46.30	2	46.65	46.15	0	6,086	0.00%
2022/04/25	8.2	47.41	0	0.00	47.15	8.2	6,076	0.13%
2022/04/21	1	48.35	1	48.40	48.60	0	6,054	0.00%
2022/04/20	0.1	48.30	0	0.00	48.20	0.1	6,095	0.00%
2022/04/19	3	47.82	0	0.00	47.85	3	6,106	0.05%
2022/04/18	1	47.50	5	47.55	47.55	-4	6,145	-0.07%
2022/04/15	4	48.11	5	48.10	48.15	-1	6,147	-0.02%
2022/04/14	1.1	48.72	0	0.00	48.70	1.1	6,173	0.02%
2022/04/13	1	49.00	5	48.93	49.10	-4	6,196	-0.06%
2022/04/12	4.1	48.55	0	0.00	48.25	4.1	6,291	0.07%
2022/04/11	5	49.30	1.5	49.37	49.15	3.5	6,341	0.06%
2022/04/08	6.1	50.33	0	0.00	50.40	6.1	6,382	0.09%
2022/04/07	15	50.81	5	51.30	50.40	10	6,601	0.15%
2022/04/06	3	51.60	0	0.00	51.70	3	6,758	0.04%
2022/04/01	0.1	51.80	0	0.00	52.00	0.1	6,918	0.00%
2022/03/31	5.6	52.21	1	52.10	52.00	4.6	6,928	0.07%
2022/03/30	3	52.37	4	52.50	52.40	-1	6,909	-0.01%
2022/03/29	6	52.03	19	52.25	52.20	-13	6,968	-0.19%
2022/03/28	0	0.00	3	51.40	51.80	-3	6,918	-0.04%
2022/03/25	15	51.15	10	51.00	51.20	5	6,894	0.07%
2022/03/24	7	51.67	6	51.65	51.80	1	6,856	0.01%
2022/03/23	31.1	51.26	4	51.20	51.40	27.1	6,850	0.40%
2022/03/22	0	0.00	4	52.83	53.30	-4	6,536	-0.06%
2022/03/21	0	0.00	3	52.27	52.50	-3	6,522	-0.05%
2022/03/18	14	51.41	0	0.00	51.30	14	6,581	0.21%
2022/03/17	0	0.00	4	51.40	51.30	-4	6,452	-0.06%
2022/03/16	4	50.98	2	51.05	50.60	2	6,501	0.03%
2022/03/15	5	51.30	6.1	51.42	51.10	-1.1	6,611	-0.02%
2022/03/14	7	52.23	5	52.20	52.40	2	6,713	0.03%
2022/03/11	2	52.70	3	52.70	52.60	-1	6,925	-0.01%
2022/03/10	2	52.10	8	52.46	52.40	-6	6,905	-0.09%
2022/03/09	5	50.44	2	51.15	51.40	3	6,835	0.04%
2022/03/08	14	50.34	13	50.49	49.85	1	6,797	0.02%
2022/03/07	12	52.12	5	51.88	51.70	7	6,688	0.10%
2022/03/04	1	54.30	5	54.24	54.00	-4	6,622	-0.06%
2022/03/03	19	54.61	16	55.37	54.30	3	6,613	0.05%
2022/03/02	4	53.43	5	53.70	53.70	-1	6,526	-0.02%
2022/03/01	2	53.70	5	53.60	53.70	-3	6,501	-0.05%
2022/02/25	9	53.26	30	53.27	53.10	-21	6,451	-0.33%
2022/02/24	0	0.00	1	52.70	52.70	-1	6,381	-0.02%
2022/02/23	15	53.06	0	0.00	53.30	15	6,349	0.24%
2022/02/22	4	52.65	17	52.50	52.30	-13	6,318	-0.21%
2022/02/21	6	53.28	8	53.25	53.20	-2	6,204	-0.03%
2022/02/18	15	53.47	6	53.48	53.60	9	6,091	0.15%
2022/02/17	42	55.15	56	54.64	53.90	-14	5,972	-0.23%
2022/02/16	17	53.08	24	53.39	54.70	-7	4,980	-0.14%
2022/02/15	4	50.68	12	50.24	50.70	-8	4,395	-0.18%
2022/02/14	6	49.45	2	49.70	49.65	4	4,292	0.09%
2022/02/11	7	49.50	5	49.65	49.50	2	4,274	0.05%
2022/02/08	5	48.96	0	0.00	49.05	5	4,232	0.12%
2022/02/07	2	48.80	0	0.00	49.15	2	4,407	0.05%
2022/01/26	3	48.03	0	0.00	48.30	3	4,439	0.07%
2022/01/25	3	47.82	9	48.41	47.80	-6	4,468	-0.13%
2022/01/24	6	48.93	2	48.53	48.55	4	4,459	0.09%
2022/01/19	5	49.90	0	0.00	49.75	5	4,434	0.11%
2022/01/18	1	50.70	13	50.60	50.70	-12	4,407	-0.27%
2022/01/14	1	49.10	10	49.21	49.35	-9	4,371	-0.21%
2022/01/13	24	50.19	20	49.75	49.70	4	4,374	0.09%
2022/01/11	1	50.00	0	0.00	49.50	1	4,320	0.02%
2022/01/06	2	49.70	0	0.00	49.75	2	4,246	0.05%
2022/01/05	17.9	49.88	5.2	50.09	49.75	12.7	4,301	0.29%
2022/01/04	4	51.60	3	50.83	50.90	1	4,240	0.02%
2022/01/03	4	50.70	9.2	50.84	51.00	-5.2	4,155	-0.13%
2021/12/30	4	50.23	6	50.18	50.50	-2	4,067	-0.05%
2021/12/29	4	49.91	6	49.81	49.70	-2	3,845	-0.05%
2021/12/28	12	48.80	8.1	48.56	48.90	3.9	3,648	0.11%
2021/12/27	2	47.65	10	47.52	47.70	-8	3,515	-0.23%
2021/12/24	1	47.20	12	47.23	47.20	-11	3,544	-0.31%
2021/12/23	31	47.16	0	0.00	47.15	31	3,542	0.88%
2021/12/22	0	0.00	3	47.83	47.90	-3	3,491	-0.09%
2021/12/21	1	47.35	0	0.00	47.60	1	3,473	0.03%
2021/12/20	1	47.55	10	47.60	47.50	-9	3,481	-0.26%
2021/12/17	0	0.00	11	47.59	47.70	-11	3,515	-0.31%
2021/12/16	2	47.50	2	47.15	47.15	0	3,497	0.00%
2021/12/15	1	46.80	1	46.65	47.10	0	3,530	0.00%
2021/12/14	2	47.18	0.5	47.10	46.90	1.5	3,557	0.04%
2021/12/13	2	47.73	4	47.81	47.95	-2	3,473	-0.06%
2021/12/10	1	47.30	3.1	47.00	47.20	-2.1	3,442	-0.06%
2021/12/09	6	47.68	4	47.73	47.65	2	3,461	0.06%
2021/12/08	12.1	47.30	5	47.29	47.00	7.1	3,405	0.21%
2021/12/07	4	46.90	18.4	46.86	46.80	-14.4	3,422	-0.42%
2021/12/06	1	44.85	3	45.07	44.90	-2	3,209	-0.06%
2021/12/03	0	0.00	2	44.55	44.65	-2	3,197	-0.06%
2021/12/01	4	44.75	1	44.80	44.95	3	3,232	0.09%
2021/11/30	0	0.00	7.1	44.93	45.00	-7.1	3,218	-0.22%
2021/11/29	6	43.38	2	43.90	43.90	4	3,149	0.13%
2021/11/26	3	43.98	5	44.03	43.95	-2	3,117	-0.06%
2021/11/25	3	44.50	0	0.00	44.50	3	3,109	0.10%
2021/11/24	0	0.00	1	44.20	44.35	-1	3,118	-0.03%
2021/11/23	2	44.30	0	0.00	44.15	2	3,137	0.06%
2021/11/22	1	44.55	4	44.61	44.60	-3	3,145	-0.10%
2021/11/19	2	44.35	5	44.05	44.00	-3	3,103	-0.10%
2021/11/18	0	0.00	2	44.45	44.35	-2	3,088	-0.06%
2021/11/17	0	44.35	0	0.00	44.30	0	3,100	0.00%
2021/11/16	10	44.30	0	0.00	44.20	10	3,110	0.32%
2021/11/15	9	44.59	0	0.00	44.60	9	3,107	0.29%
2021/11/12	0.2	44.50	2	44.35	44.45	-1.8	3,129	-0.06%
2021/11/11	0	0.00	2	44.45	44.20	-2	3,130	-0.06%
2021/11/10	2	44.13	1	44.10	44.20	1	3,148	0.03%
2021/11/09	1	43.35	1	43.55	43.60	0	3,176	0.00%
2021/11/08	1	43.45	1	43.50	43.30	0	3,309	0.00%
2021/11/05	3	43.10	14	43.02	43.40	-11	3,389	-0.32%
2021/11/04	8	43.44	1	43.05	43.10	7	3,437	0.20%
2021/11/03	0	0.00	1	45.00	45.10	-1	3,330	-0.03%
2021/11/02	0	0.00	2	44.00	43.80	-2	3,526	-0.06%
2021/11/01	0	0.00	5	44.87	44.60	-5	3,687	-0.14%
2021/10/29	2	44.50	2	44.55	44.85	0	3,675	0.00%
2021/10/28	1	44.10	4	43.96	44.00	-3	3,647	-0.08%
2021/10/27	1	43.55	1	43.45	43.60	0	3,669	0.00%
2021/10/26	0	0.00	3	43.53	43.50	-3	3,735	-0.08%
2021/10/25	3	43.17	1	43.20	43.25	2	3,761	0.05%
2021/10/22	2	42.10	1	42.25	42.55	1	3,841	0.03%
2021/10/21	1	41.80	0	0.00	41.80	1	3,912	0.03%
2021/10/20	1	42.35	0	0.00	42.15	1	3,976	0.03%
2021/10/19	0	0.00	4	42.35	42.45	-4	4,109	-0.10%
2021/10/18	1	42.20	0	0.00	42.00	1	4,603	0.02%
2021/10/14	11	41.52	0	0.00	41.80	11	4,822	0.23%
2021/10/13	5	41.84	0	0.00	41.75	5	4,953	0.10%
2021/10/12	2	42.58	1	43.00	43.00	1	5,007	0.02%
2021/10/06	0	0.00	7	43.29	43.10	-7	5,192	-0.13%
2021/10/04	11	42.35	41	43.18	42.15	-30	5,385	-0.56%
2021/10/01	9	43.14	0	0.00	43.00	9	5,441	0.17%
2021/09/30	2.5	44.11	2.5	44.06	44.30	0	5,575	0.00%
2021/09/28	0	0.00	2	44.75	44.95	-2	6,001	-0.03%
2021/09/27	0	0.00	2	44.93	44.85	-2	6,003	-0.03%
2021/09/24	4.5	46.03	3	45.97	45.20	1.5	6,013	0.02%
2021/09/23	0	0.00	1	45.70	45.60	-1	5,989	-0.02%
2021/09/22	1	45.30	1	45.40	45.25	0	6,027	0.00%
2021/09/17	10	45.65	1.4	45.93	45.95	8.6	5,996	0.14%
2021/09/16	1	45.20	1	45.40	45.30	0	5,946	0.00%
2021/09/15	1	45.40	9	45.46	45.05	-8	5,931	-0.13%
2021/09/14	17	46.03	29	46.03	45.80	-12	5,898	-0.20%
2021/09/13	3	45.52	8	45.33	45.50	-5	5,814	-0.09%
2021/09/10	2	44.98	4	45.21	45.25	-2	5,733	-0.03%
2021/09/09	0	0.00	2	43.83	44.10	-2	5,593	-0.04%
2021/09/08	12	43.54	0	0.00	43.10	12	5,573	0.22%
2021/09/07	1	43.60	2	43.38	43.55	-1	5,598	-0.02%
2021/09/06	1	42.80	1	43.35	42.70	0	5,591	0.00%
2021/09/03	3	43.22	1	43.50	43.20	2	5,599	0.04%
2021/08/31	0	0.00	2	43.85	43.85	-2	5,611	-0.04%
2021/08/30	2	43.75	0	0.00	43.55	2	5,626	0.04%
2021/08/27	9	44.05	0	0.00	43.80	9	5,638	0.16%
2021/08/26	1	43.35	1	43.90	43.90	0	5,640	0.00%
2021/08/25	2	43.30	1	43.35	43.35	1	5,656	0.02%
2021/08/24	1	42.85	1	43.00	42.75	0	5,672	0.00%
2021/08/23	0.1	42.90	4	42.78	43.00	-3.9	5,691	-0.07%
2021/08/19	5	42.43	0	0.00	42.30	5	5,732	0.09%
2021/08/18	1	43.05	1	43.15	43.45	0	5,718	0.00%
2021/08/17	0	0.00	0.1	43.00	42.10	-0.1	5,718	0.00%
2021/08/16	2	42.30	3	42.35	42.50	-1	5,723	-0.02%
2021/08/13	9	43.33	1	43.25	43.15	8	5,725	0.14%
2021/08/12	1	43.70	4	43.55	43.95	-3	5,711	-0.05%
2021/08/11	3	41.92	6	42.13	41.85	-3	5,663	-0.05%
2021/08/10	1	42.80	4	42.95	42.55	-3	5,794	-0.05%
2021/08/09	2	43.65	6	43.70	43.50	-4	5,853	-0.07%
2021/08/06	9	44.52	3	44.27	44.30	6	5,893	0.10%
2021/08/05	1	46.05	9	45.60	46.50	-8	5,750	-0.14%
2021/08/04	1	44.05	0	0.00	44.20	1	5,714	0.02%
2021/08/03	3	43.95	1	44.50	44.05	2	5,800	0.03%
2021/08/02	3	43.88	0	0.00	44.15	3	5,832	0.05%
2021/07/30	3	44.60	1	44.50	44.30	2	5,866	0.03%
2021/07/29	30	45.07	0	0.00	44.75	30	5,878	0.51%
2021/07/28	4	44.68	0	0.00	45.05	4	5,903	0.07%
2021/07/27	10	45.51	5	45.15	45.30	5	5,960	0.08%
2021/07/26	2	45.15	11	45.32	45.80	-9	5,963	-0.15%
2021/07/23	8	44.74	7	44.59	44.65	1	5,942	0.02%
2021/07/22	72	46.54	21	46.90	44.80	51	5,851	0.87%
2021/07/21	3	45.35	1	46.20	45.05	2	5,432	0.04%
2021/07/20	7	45.94	20	45.82	45.50	-13	5,456	-0.24%
2021/07/19	6	46.03	13	45.95	46.45	-7	5,649	-0.12%
2021/07/16	13	45.20	18	45.07	45.25	-5	5,901	-0.08%
2021/07/15	0	0.00	3	44.25	44.40	-3	5,921	-0.05%
2021/07/14	3	43.90	1	44.65	44.20	2	6,041	0.03%
2021/07/13	7	44.72	4	44.20	44.30	3	6,135	0.05%
2021/07/12	10	43.85	10.1	44.05	44.30	-0.1	6,160	0.00%
2021/07/09	1	43.35	3.2	42.58	43.30	-2.2	6,113	-0.04%
2021/07/08	4	43.23	1.2	43.11	43.10	2.8	6,189	0.05%
2021/07/07	14	43.25	9	43.44	43.50	5	6,245	0.08%
2021/07/06	3	43.38	14	42.74	42.65	-11	6,231	-0.18%
2021/07/05	19	41.57	18	41.69	42.15	1	6,150	0.02%
2021/07/02	9	39.90	4	39.95	39.90	5	6,056	0.08%
2021/06/30	1	40.20	0	0.00	40.25	1	6,207	0.02%
2021/06/29	1	40.40	0	0.00	40.25	1	6,215	0.02%
2021/06/25	0	0.00	1	39.75	39.70	-1	6,217	-0.02%
2021/06/23	0	0.00	3.1	39.55	39.50	-3.1	6,288	-0.05%
2021/06/22	1	39.40	0	0.00	39.30	1	6,316	0.02%
2021/06/18	5	39.85	0	0.00	40.00	5	6,460	0.08%
2021/06/17	5	39.45	0	0.00	39.60	5	6,504	0.08%
2021/06/15	11	39.74	0	0.00	39.70	11	6,621	0.17%
2021/06/07	0	0.00	13	39.98	40.00	-13	7,242	-0.18%
2021/06/04	7.1	39.60	3	39.50	39.50	4.1	7,276	0.06%
2021/06/03	7	40.04	0	0.00	39.95	7	7,398	0.09%
2021/06/02	2	40.23	2	40.50	39.95	0	7,399	0.00%
2021/06/01	1	39.85	4	40.00	40.25	-3	7,379	-0.04%
2021/05/31	2	39.70	0	0.00	39.70	2	7,368	0.03%
2021/05/28	1	39.85	1	39.75	39.75	0	7,404	0.00%
2021/05/27	2	39.15	2	39.05	39.50	0	7,460	0.00%
2021/05/25	0	0.00	4	39.01	39.00	-4	7,507	-0.05%
2021/05/24	3	38.20	0	0.00	38.40	3	7,519	0.04%
2021/05/21	3	38.33	2	38.38	38.40	1	7,538	0.01%
2021/05/20	7	37.99	2	38.00	37.80	5	7,617	0.07%
2021/05/19	2	37.38	20	37.19	38.10	-18	7,637	-0.24%
2021/05/18	2	36.23	1	37.60	37.30	1	7,613	0.01%
2021/05/17	2	36.42	5	35.85	35.85	-3	7,463	-0.04%
2021/05/14	1	38.36	0	0.00	38.65	1	7,371	0.01%
2021/05/13	2	36.75	2	37.65	37.80	0	7,343	0.00%
2021/05/12	4.1	38.27	1	37.40	37.80	3.1	7,256	0.04%
2021/05/11	2	41.90	0	0.00	40.45	2	7,117	0.03%
2021/05/10	1	42.10	0	0.00	42.80	1	7,054	0.01%
2021/05/07	0	0.00	10	42.39	42.50	-10	7,085	-0.14%
2021/05/06	0	0.00	1.7	41.67	41.70	-1.7	7,103	-0.02%
2021/05/05	1	41.75	1	41.80	41.40	0	7,117	0.00%
2021/05/04	3.1	40.62	17	40.66	40.90	-14	7,295	-0.19%
2021/04/29	3	42.00	4	42.09	42.00	-1	7,174	-0.01%
2021/04/28	16	42.66	0	0.00	42.70	16	7,152	0.22%
2021/04/27	2	42.50	30	42.40	42.55	-28	7,270	-0.39%
2021/04/26	33	42.73	4	42.48	43.25	29	7,365	0.39%
2021/04/23	20.1	41.37	19.3	41.41	41.10	0.8	7,273	0.01%
2021/04/22	11	44.14	4	43.85	43.00	7	6,989	0.10%
2021/04/21	1	48.45	0	0.00	48.50	1	6,614	0.02%
2021/04/20	3	48.63	1	49.25	48.80	2	6,487	0.03%
2021/04/19	8	48.90	0	0.00	48.75	8	6,432	0.12%
2021/04/16	2	47.60	2	47.33	47.85	0	6,365	0.00%
2021/04/15	1	46.45	6	46.57	46.55	-5	6,269	-0.08%
2021/04/14	4	45.11	7	45.77	45.70	-3	6,174	-0.05%
2021/04/13	17	46.22	15	46.17	45.85	2	6,082	0.03%
2021/04/12	3	46.67	3	46.97	46.75	0	5,951	0.00%
2021/04/09	7	46.04	5	45.88	46.35	2	5,797	0.03%
2021/04/08	5	44.88	3	44.95	45.00	2	5,596	0.04%
2021/04/07	4	44.09	49	44.32	44.50	-45	5,526	-0.81%
2021/04/06	8	43.02	3	43.02	43.10	5	5,414	0.09%
2021/03/31	0	0.00	1	42.75	42.80	-1	5,362	-0.02%
2021/03/29	0	0.00	1	42.50	42.70	-1	5,359	-0.02%
2021/03/26	1	41.95	1	42.15	42.25	0	5,357	0.00%
2021/03/25	1	41.85	0	0.00	41.90	1	5,375	0.02%
2021/03/24	5	41.75	3	41.50	41.85	2	5,406	0.04%
2021/03/23	45.1	42.43	5	42.41	42.15	40.1	5,342	0.75%
2021/03/22	1	42.42	1	42.55	42.65	0	5,350	0.00%
2021/03/19	2	43.00	1	42.95	42.80	1	5,381	0.02%
2021/03/18	20	42.56	3	42.60	42.65	17	5,313	0.32%
2021/03/17	3	42.60	4	42.75	42.60	-1	5,379	-0.02%
2021/03/16	25	42.54	14	42.59	42.65	11	5,455	0.20%
2021/03/15	35	42.18	12	42.23	42.45	23	5,319	0.43%
2021/03/12	14	40.49	19	40.09	40.50	-5	5,182	-0.10%
2021/03/11	6	39.72	5	39.70	39.65	1	5,186	0.02%
2021/03/09	7	39.06	4	39.19	39.20	3	5,255	0.06%
2021/03/08	0	0.00	2	38.65	38.40	-2	5,232	-0.04%
2021/03/04	1	38.50	1	38.40	38.60	0	5,328	0.00%
2021/03/03	1	38.25	1	38.65	38.75	0	5,361	0.00%
2021/03/02	1	38.90	3	39.27	39.00	-2	5,472	-0.04%
2021/02/26	2	38.75	3	38.27	38.85	-1	5,470	-0.02%
2021/02/25	1	37.85	2	38.15	38.25	-1	5,432	-0.02%
2021/02/24	0	0.00	2	38.18	38.05	-2	5,425	-0.04%
2021/02/23	1	38.40	0	0.00	38.40	1	5,377	0.02%
2021/02/22	1	37.85	3	38.27	38.50	-2	5,335	-0.04%
2021/02/19	1	37.15	2	37.38	37.45	-1	5,240	-0.02%
2021/02/18	0	0.00	5	37.09	37.10	-5	5,210	-0.10%
2021/02/17	1	36.60	1	36.65	36.65	0	5,207	0.00%
2021/02/05	3	35.97	0	0.00	35.95	3	5,154	0.06%
2021/02/04	1	36.00	6	35.88	36.00	-5	5,172	-0.10%
2021/02/01	6	34.58	2	34.53	34.60	4	5,063	0.08%
2021/01/29	6	35.30	0	0.00	34.85	6	5,020	0.12%
2021/01/28	1	35.80	0	0.00	35.80	1	4,927	0.02%
2021/01/27	5	37.03	2	37.20	36.85	3	4,836	0.06%
2021/01/26	4	36.78	38	36.87	36.70	-34	4,746	-0.72%
2021/01/25	3	35.85	3	35.62	36.00	0	4,509	0.00%
2021/01/22	0	0.00	0.2	35.15	35.65	-0.2	4,485	0.00%
2021/01/21	3	35.32	0	0.00	35.20	3	4,457	0.07%
2021/01/20	1	35.50	1	35.55	35.50	0	4,432	0.00%
2021/01/19	7	35.41	12	35.57	35.95	-5	4,299	-0.12%
2021/01/18	0	0.00	2	34.85	34.95	-2	4,172	-0.05%
2021/01/15	1	35.00	1	34.95	35.00	0	4,121	0.00%
2021/01/14	3	35.13	10	35.25	35.20	-7	4,110	-0.17%
2021/01/12	2	35.10	0	0.00	35.00	2	4,043	0.05%
2021/01/11	1	34.90	7	34.93	35.20	-6	3,938	-0.15%
2021/01/08	1.2	34.70	4	34.78	34.70	-2.8	3,852	-0.07%
2021/01/07	0	0.00	1	34.15	34.20	-1	3,772	-0.03%
2021/01/06	2	34.05	0	0.00	33.85	2	3,748	0.05%
2021/01/05	3	34.30	6	34.39	34.40	-3	3,683	-0.08%
2021/01/04	0	0.00	5	34.40	34.45	-5	3,696	-0.14%
2020/12/31	1	34.40	0	0.00	34.30	1	3,679	0.03%
2020/12/30	2	34.18	0	0.00	34.25	2	3,667	0.05%
2020/12/29	5	34.40	9	34.47	34.50	-4	3,632	-0.11%
2020/12/25	1	34.65	1	34.55	34.50	0	3,577	0.00%
2020/12/24	1	34.65	8	34.43	34.45	-7	3,557	-0.20%
2020/12/23	1	33.90	2	34.00	34.00	-1	3,518	-0.03%
2020/12/22	0	0.00	1	33.85	33.95	-1	3,497	-0.03%
2020/12/21	0	0.00	1	34.30	34.30	-1	3,468	-0.03%
2020/12/18	9	34.18	6	34.23	34.10	3	3,419	0.09%
2020/12/17	2	34.68	1	34.70	34.70	1	3,358	0.03%
2020/12/16	1	34.70	7	34.86	34.95	-6	3,325	-0.18%
2020/12/15	5	34.40	0	0.00	34.20	5	3,237	0.15%
2020/12/11	9	34.45	3	34.70	34.60	6	3,089	0.19%
2020/12/10	5	34.58	6	34.64	34.80	-1	2,972	-0.03%
2020/12/09	0	0.00	0.4	34.05	34.40	-0.4	2,798	-0.01%
2020/12/08	0	0.00	2	33.65	33.75	-2	2,700	-0.07%
2020/12/07	4	33.71	12	33.85	33.90	-8	2,640	-0.30%
2020/12/04	1	33.40	14	33.46	33.40	-13	2,541	-0.51%
2020/12/03	0	0.00	27	33.13	32.90	-27	2,397	-1.13%
2020/12/02	3	32.95	15.4	33.06	33.15	-12.4	2,326	-0.53%
2020/11/30	2	32.55	4	32.56	32.60	-2	2,168	-0.09%
2020/11/27	0	0.00	2	32.33	32.35	-2	2,088	-0.10%
2020/11/26	1	32.30	9.2	32.45	32.40	-8.2	2,030	-0.40%
2020/11/25	34	31.73	3	31.75	31.60	31	1,851	1.67%
2020/11/24	10	31.25	1	31.25	31.25	9	1,763	0.51%
2020/11/23	2	31.38	24	31.38	31.35	-22	1,739	-1.26%
2020/11/20	10	31.05	0	0.00	31.10	10	1,689	0.59%
2020/11/19	3	31.00	2	31.00	31.00	1	1,689	0.06%
2020/11/18	1	30.80	0	0.00	31.00	1	1,681	0.06%
2020/11/17	1	30.90	2	30.93	30.95	-1	1,668	-0.06%
2020/11/16	1	31.00	8	31.03	31.05	-7	1,704	-0.41%
2020/11/12	5	30.58	0	0.00	30.55	5	1,671	0.30%
2020/11/06	0	0.00	2	30.25	30.30	-2	1,619	-0.12%
2020/11/04	0	0.00	5	30.25	30.35	-5	1,665	-0.30%
2020/11/03	1	30.15	0	0.00	30.20	1	1,706	0.06%
2020/11/02	3	30.00	0	0.00	30.15	3	1,707	0.18%
2020/10/30	2	30.30	8	30.44	30.30	-6	1,697	-0.35%
2020/10/28	1	30.20	4	30.25	30.20	-3	1,647	-0.18%
2020/10/27	5	30.15	0	0.00	30.20	5	1,627	0.31%
2020/10/26	1	30.00	8	30.01	30.00	-7	1,604	-0.44%
2020/10/22	4	29.40	6	29.62	29.65	-2	1,616	-0.12%
2020/10/21	2	29.48	0	0.00	29.40	2	1,634	0.12%
2020/10/20	2	29.40	0	0.00	29.45	2	1,716	0.12%
2020/10/19	1	29.45	0.2	29.55	29.45	0.8	1,725	0.05%
2020/10/16	3	29.65	0	0.00	29.50	3	1,734	0.17%
2020/10/15	3	29.75	0	0.00	29.70	3	1,754	0.17%
2020/10/14	1	30.00	6	29.95	29.95	-5	1,758	-0.28%
2020/10/13	5	29.87	0	0.00	29.90	5	1,778	0.28%
2020/10/12	2	29.93	2	29.85	29.90	0	1,783	0.00%
2020/10/08	1	29.45	0	0.00	29.55	1	1,781	0.06%
2020/10/07	1	29.50	0	0.00	29.45	1	1,801	0.06%
2020/10/05	1	29.30	0	0.00	29.15	1	1,885	0.05%
2020/09/28	5	29.20	5	29.35	29.30	0	2,069	0.00%
2020/09/15	0	0.00	15	29.60	29.55	-15	2,392	-0.63%
2020/09/11	1	29.55	0	0.00	29.55	1	2,664	0.04%
2020/09/10	1	29.70	0	0.00	29.65	1	2,676	0.04%
2020/09/09	0	0.00	1	29.75	29.75	-1	2,701	-0.04%
2020/09/04	1	29.80	1	29.95	30.00	0	2,820	0.00%
2020/09/03	1	30.20	0	0.00	30.10	1	2,851	0.04%
2020/08/28	4	29.73	0	0.00	29.70	4	3,216	0.12%
2020/08/27	0	0.00	4	29.88	29.75	-4	3,276	-0.12%
2020/08/26	1	29.80	0	0.00	29.85	1	3,351	0.03%
2020/08/24	1	29.75	0	0.00	29.75	1	3,412	0.03%
2020/08/20	9.2	29.27	0	0.00	29.25	9.2	3,487	0.26%
2020/08/19	8	30.09	0	0.00	29.90	8	3,465	0.23%
2020/08/18	3	30.35	5	30.35	30.35	-2	3,458	-0.06%
2020/08/17	7	30.45	0	0.00	30.45	7	3,600	0.19%
2020/08/13	7	30.20	0	0.00	30.10	7	3,691	0.19%
2020/08/12	3	30.15	0	0.00	30.15	3	3,749	0.08%
2020/08/11	1	30.25	2	30.25	30.25	-1	3,777	-0.03%
2020/08/10	0	0.00	1	30.70	30.55	-1	3,849	-0.03%
2020/08/07	3	30.40	2	30.25	30.40	1	3,907	0.03%
2020/08/06	1	29.95	0	0.00	29.90	1	3,916	0.03%
2020/08/05	1	29.75	0	0.00	29.90	1	3,972	0.03%
2020/08/04	0	0.00	3	29.70	29.75	-3	4,017	-0.07%
2020/08/03	1	29.70	0	29.85	29.80	1	4,123	0.02%
2020/07/30	1	29.60	0	0.00	29.75	1	4,195	0.02%
2020/07/29	1	29.20	0	0.00	29.30	1	4,239	0.02%
2020/07/28	1	29.00	6	29.05	29.00	-5	4,304	-0.12%
2020/07/27	0	0.00	1	29.40	29.35	-1	4,399	-0.02%
2020/07/24	4	29.81	2	29.70	29.60	2	4,502	0.04%
2020/07/23	2	30.10	0	0.00	30.15	2	4,671	0.04%
2020/07/22	3	30.00	5	30.10	30.10	-2	4,754	-0.04%
2020/07/21	3	29.95	0	0.00	29.90	3	4,869	0.06%
2020/07/15	2	29.95	2	30.00	30.00	0	5,486	0.00%
2020/07/14	4	30.05	2	30.05	30.05	2	5,622	0.04%
2020/07/13	1	30.25	6	30.31	30.30	-5	5,814	-0.09%
2020/07/10	7	30.37	5	30.40	30.20	2	5,923	0.03%
2020/07/09	10	31.16	1	30.95	30.85	9	6,006	0.15%
2020/07/08	5	30.55	0	0.00	30.60	5	6,067	0.08%
2020/07/07	10	31.06	4	30.50	30.55	6	6,140	0.10%
2020/07/06	0	0.00	5	30.83	30.75	-5	6,167	-0.08%
2020/07/03	1	30.75	21	30.59	30.80	-20	6,181	-0.32%
2020/07/02	0	0.00	1	30.10	30.15	-1	6,161	-0.02%
2020/07/01	5	30.03	0	0.00	30.00	5	6,180	0.08%
2020/06/30	0	0.00	5	29.73	29.75	-5	6,173	-0.08%
2020/06/24	2	29.90	0	0.00	29.80	2	6,200	0.03%
2020/06/23	2	29.90	1	29.95	29.95	1	6,227	0.02%
2020/06/22	1	29.90	0	0.00	30.00	1	6,242	0.02%
2020/06/19	3	29.47	0	0.00	29.60	3	6,262	0.05%
2020/06/18	8	29.48	0	0.00	29.45	8	6,153	0.13%
2020/06/17	7	29.79	2	29.80	29.80	5	6,076	0.08%
2020/06/16	4	29.93	0	0.00	29.85	4	6,135	0.07%
2020/06/11	2	30.48	2	30.50	30.05	0	6,262	0.00%
2020/06/10	5	30.54	0	0.00	30.70	5	6,292	0.08%
2020/06/08	4	30.95	0	0.00	30.95	4	6,409	0.06%
2020/06/05	8	31.04	15	30.91	31.35	-7	6,387	-0.11%
2020/06/04	4	30.13	0	0.00	30.20	4	6,262	0.06%
2020/06/03	1	30.15	0	0.00	30.15	1	6,298	0.02%
2020/06/02	5	30.21	5	30.31	30.30	0	6,461	0.00%
2020/06/01	2	29.60	11	29.89	29.95	-9	6,431	-0.14%
2020/05/29	2	29.55	0	0.00	29.50	2	6,410	0.03%
2020/05/28	1	29.95	0	0.00	29.70	1	6,371	0.02%
2020/05/27	3	29.85	0	0.00	29.85	3	6,349	0.05%
2020/05/26	8	30.01	0	0.00	29.80	8	6,333	0.13%
2020/05/25	3	29.82	0	0.00	29.95	3	6,292	0.05%
2020/05/22	16	30.04	1	29.70	29.65	15	6,272	0.24%
2020/05/21	16	30.34	0	0.00	30.35	16	6,136	0.26%
2020/05/19	6	30.54	0	0.00	30.25	6	6,034	0.10%
2020/05/18	6	31.00	0	0.00	30.65	6	6,023	0.10%
2020/05/15	1	30.85	0	0.00	30.70	1	5,998	0.02%
2020/05/14	0	0.00	14	31.79	31.35	-14	5,926	-0.24%
2020/05/13	2	32.45	0	0.00	32.40	2	5,884	0.03%
2020/05/12	16	32.61	4	32.50	32.80	12	5,851	0.21%
2020/05/11	1	32.25	8	32.29	32.25	-7	5,803	-0.12%
2020/05/08	3	31.95	11	31.93	31.90	-8	5,762	-0.14%
2020/05/07	5	32.50	0	0.00	32.45	5	5,676	0.09%
2020/05/06	1	32.50	0	0.00	32.40	1	5,663	0.02%
2020/05/05	5	32.63	1	32.65	32.65	4	5,648	0.07%
2020/05/04	3	32.93	0	0.00	32.80	3	5,626	0.05%
2020/04/30	4	33.84	6	33.73	33.70	-2	5,580	-0.04%
2020/04/29	3	34.30	10	34.15	34.20	-7	5,545	-0.13%
2020/04/28	1	34.00	16	33.58	34.10	-15	5,516	-0.27%
2020/04/27	7	32.09	6	32.23	32.30	1	5,336	0.02%
2020/04/24	3	31.87	1	31.85	31.85	2	5,273	0.04%
2020/04/23	18	32.38	18	32.47	32.15	0	5,168	0.00%
2020/04/22	4	34.73	0	0.00	34.95	4	4,997	0.08%
2020/04/21	19.3	35.14	10	35.63	35.00	9.3	4,864	0.19%
2020/04/20	1	35.20	4	35.15	35.35	-3	4,729	-0.06%
2020/04/17	5	35.04	243	35.17	34.95	-238	4,768	-4.99%	大賣/鉅額交易
2020/04/16	10	35.28	15	34.69	35.20	-5	4,690	-0.11%
2020/04/15	11	34.17	1	34.30	34.45	10	4,536	0.22%
2020/04/14	4	33.64	5	33.79	33.90	-1	4,471	-0.02%
2020/04/13	229	33.28	4	33.15	33.30	225	4,367	5.15%	大買/鉅額交易
2020/04/10	1.1	32.55	2	32.55	32.80	-0.9	4,260	-0.02%
2020/04/09	0	0.00	1	32.40	32.15	-1	4,234	-0.02%
2020/04/08	7.2	31.77	7	31.95	32.00	0.2	4,155	0.01%
2020/04/07	11	30.90	0	0.00	31.20	11	4,046	0.27%
2020/04/06	4	30.33	0	0.00	30.55	4	3,975	0.10%
2020/04/01	0	30.60	10	30.20	30.45	-10	3,919	-0.26%
2020/03/31	11.5	30.05	0	0.00	30.30	11.5	3,885	0.29%
2020/03/30	0.3	30.10	0	0.00	29.90	0.3	3,840	0.01%
2020/03/27	11	29.55	1	29.40	29.40	10	3,813	0.26%
2020/03/25	4	29.29	1	29.25	29.00	3	3,727	0.08%
2020/03/24	3	28.57	0	0.00	28.40	3	3,680	0.08%
2020/03/23	0	0.00	12	27.65	27.55	-12	3,723	-0.32%
2020/03/20	6	28.80	1	28.85	28.40	5	3,721	0.13%
2020/03/19	10	27.94	0	0.00	26.70	10	3,643	0.27%
2020/03/18	4	29.85	0	0.00	29.50	4	3,535	0.11%
2020/03/17	0	0.00	8	30.31	30.10	-8	3,469	-0.23%
2020/03/16	0	0.00	2	31.65	31.20	-2	3,385	-0.06%
2020/03/13	13	29.86	7	30.24	31.45	6	3,305	0.18%
2020/03/12	0	0.00	4	31.40	31.60	-4	3,172	-0.13%
2020/03/09	1	32.10	0	0.00	31.35	1	2,931	0.03%
2020/03/06	20	32.74	19	32.71	32.65	1	2,859	0.03%
2020/03/05	10	31.60	11	31.76	32.00	-1	2,628	-0.04%
2020/02/27	0	0.00	4	31.65	31.15	-4	2,552	-0.16%
2020/02/26	1	31.90	6	31.89	31.70	-5	2,521	-0.20%
2020/02/24	0	0.00	1	31.60	31.85	-1	2,488	-0.04%
2020/02/19	4	32.05	1	32.10	32.05	3	2,476	0.12%
2020/02/18	0	0.00	6	31.75	31.70	-6	2,433	-0.25%
2020/02/17	10	32.05	0	0.00	32.10	10	2,500	0.40%
2020/02/13	1	31.90	0	0.00	31.50	1	2,495	0.04%
2020/02/12	0	0.00	1	31.55	31.55	-1	2,467	-0.04%
2020/02/10	0	0.00	7	30.50	30.65	-7	2,437	-0.29%
2020/02/05	1	31.45	4	31.88	31.80	-3	2,342	-0.13%
2020/02/04	2	31.93	5	31.92	31.80	-3	2,303	-0.13%
2020/02/03	2	31.53	3	32.08	32.05	-1	2,265	-0.04%
2020/01/31	87	31.99	84	31.89	32.70	3	2,152	0.14%
2020/01/30	2	30.60	6	30.72	30.65	-4	2,032	-0.20%
2020/01/20	20	32.46	15	32.50	32.30	5	1,955	0.26%
2020/01/17	9	32.50	6	32.40	32.30	3	1,916	0.16%
2020/01/15	1	31.90	2	31.98	31.80	-1	1,854	-0.05%
2020/01/14	2	32.08	1	32.00	32.30	1	1,826	0.05%
2020/01/13	2	32.45	3	32.70	32.05	-1	1,766	-0.06%
2020/01/10	2	31.48	3	31.65	31.75	-1	1,607	-0.06%
2020/01/09	2	31.40	1	31.40	31.15	1	1,515	0.07%
2020/01/08	1	31.35	3	31.03	31.15	-2	1,452	-0.14%
2020/01/07	0	0.00	5	30.70	30.90	-5	1,400	-0.36%
2020/01/06	0	0.00	2	30.45	30.75	-2	1,373	-0.15%
2020/01/03	1	30.30	7	30.86	30.55	-6	1,354	-0.44%
2020/01/02	1	30.45	26	30.39	30.40	-25	1,331	-1.88%
2019/12/31	1	30.15	0	0.00	30.15	1	1,338	0.07%
2019/12/24	2	30.15	1	30.10	30.05	1	1,527	0.07%
2019/12/23	0	0.00	2	30.30	30.30	-2	1,527	-0.13%
2019/12/20	1	30.25	0	0.00	30.25	1	1,521	0.07%
2019/12/19	6	30.06	1	30.05	30.10	5	1,518	0.33%
2019/12/18	2	30.05	1	30.20	30.30	1	1,499	0.07%
2019/12/17	12	29.79	1	29.55	29.80	11	1,421	0.77%
2019/12/16	0	0.00	1	29.60	29.60	-1	1,382	-0.07%
2019/12/06	1	29.40	0	0.00	29.45	1	1,473	0.07%
2019/11/27	1	29.95	0	0.00	30.05	1	1,486	0.07%
2019/11/22	0	0.00	78	29.80	29.80	-78	1,456	-5.35%
2019/11/19	11	30.09	5	30.05	30.05	6	1,484	0.40%
2019/11/18	0	0.00	3	30.00	30.00	-3	1,524	-0.20%
2019/11/15	24	29.93	0	0.00	29.80	24	1,518	1.58%
2019/11/14	50	30.28	16	30.22	29.80	34	1,508	2.25%
2019/11/13	22	29.79	3	29.67	30.10	19	1,460	1.30%
2019/11/07	2	29.00	0	0.00	28.95	2	1,483	0.13%
2019/10/29	0	0.00	3	29.25	29.25	-3	1,550	-0.19%
2019/10/22	0	0.00	3	29.50	29.55	-3	1,697	-0.18%
2019/10/18	0	0.00	1	29.25	29.60	-1	1,885	-0.05%
2019/10/16	1	28.85	0	0.00	28.80	1	2,108	0.05%
2019/10/14	0	0.00	1	29.10	29.05	-1	2,257	-0.04%
2019/10/09	1	29.20	0	0.00	29.05	1	2,321	0.04%
2019/10/08	5	29.55	6	29.67	29.60	-1	2,375	-0.04%
2019/10/07	2	30.55	0	0.00	30.40	2	2,407	0.08%
2019/10/04	4	30.54	0	0.00	30.60	4	2,442	0.16%
2019/10/03	2	30.00	2	29.83	30.15	0	2,407	0.00%
2019/10/02	3	29.45	3	29.65	29.80	0	2,413	0.00%
2019/09/26	0	0.00	2	29.15	29.20	-2	2,433	-0.08%
2019/09/25	0	0.00	1	29.10	29.05	-1	2,450	-0.04%
2019/09/16	0	0.00	17	29.05	29.10	-17	2,502	-0.68%
2019/09/11	4	29.40	4	29.48	29.15	0	2,509	0.00%
2019/09/10	2	28.85	0	0.00	28.95	2	2,450	0.08%
2019/09/09	0	0.00	12	28.90	28.80	-12	2,469	-0.49%
2019/09/06	0	0.00	2	28.90	28.80	-2	2,473	-0.08%
2019/09/05	2	28.80	0	0.00	28.75	2	2,489	0.08%
2019/08/30	0	0.00	1	28.60	28.65	-1	2,608	-0.04%
2019/08/26	1	28.40	0	0.00	28.35	1	2,655	0.04%
2019/08/21	1	28.90	0	0.00	28.90	1	2,704	0.04%
2019/08/20	1	28.50	2	28.78	28.75	-1	2,654	-0.04%
2019/08/19	1	28.60	1	28.80	28.70	0	2,655	0.00%
2019/08/16	31	28.57	0	0.00	28.55	31	2,650	1.17%
2019/08/15	4	28.24	0	0.00	28.25	4	2,618	0.15%
2019/08/12	2	27.70	0	0.00	27.70	2	2,534	0.08%
2019/07/31	0	0.00	1	28.00	28.20	-1	2,588	-0.04%
2019/07/29	1	28.10	0	0.00	28.10	1	2,569	0.04%
2019/07/26	0	0.00	1	28.30	28.40	-1	2,555	-0.04%
2019/07/24	1	28.00	10	28.00	27.85	-9	2,508	-0.36%
2019/07/22	2	28.88	12	29.03	28.70	-10	2,423	-0.41%
2019/07/19	0	0.00	20	31.90	31.90	-20	2,284	-0.88%
2019/07/17	5	32.15	4	32.10	32.20	1	2,049	0.05%
2019/07/16	0	0.00	1	32.55	32.35	-1	1,984	-0.05%
2019/07/12	5	33.00	0	0.00	33.00	5	1,835	0.27%
2019/07/11	0	0.00	2	32.95	32.90	-2	1,780	-0.11%
2019/07/10	5	32.35	5	32.45	32.55	0	1,741	0.00%
2019/07/09	6	32.13	2	32.20	32.15	4	1,710	0.23%
2019/07/05	0	0.00	5	32.40	32.35	-5	1,841	-0.27%
2019/07/03	0	0.00	1	32.10	32.05	-1	1,917	-0.05%
2019/07/02	0	0.00	2	31.88	31.90	-2	1,897	-0.11%
2019/07/01	0	0.00	1	31.75	31.80	-1	1,903	-0.05%
2019/06/28	0	0.00	1	31.55	31.55	-1	1,874	-0.05%
2019/06/27	0	0.00	1	31.60	31.55	-1	1,892	-0.05%
2019/06/26	0	0.00	2	31.40	31.50	-2	1,901	-0.11%
2019/06/21	1	31.35	2	31.25	31.10	-1	1,951	-0.05%
2019/06/20	2	31.45	1	31.30	31.30	1	1,988	0.05%
2019/06/19	0.5	31.35	0	0.00	31.30	0.5	2,001	0.02%
2019/06/18	1	31.35	1	31.55	31.35	0	2,010	0.00%
2019/06/17	0.4	31.50	2	31.30	31.35	-1.6	2,048	-0.08%
2019/06/13	0	0.00	1	31.15	31.20	-1	2,120	-0.05%
2019/06/12	0	0.00	1	30.90	30.90	-1	2,211	-0.05%
2019/06/11	0	0.00	3	30.50	30.70	-3	2,241	-0.13%
2019/06/10	6.4	29.99	5	30.20	30.20	1.4	2,288	0.06%
2019/06/06	2	31.28	3.3	31.31	31.30	-1.3	2,289	-0.05%
2019/06/05	1	31.25	3	31.45	31.25	-2	2,312	-0.09%
2019/06/03	0	0.00	0.5	31.50	31.20	-0.5	2,374	-0.02%
2019/05/31	0	0.00	4	31.51	31.55	-4	2,379	-0.17%
2019/05/30	4	30.96	2	31.18	31.20	2	2,360	0.08%
2019/05/29	6	30.94	1	31.25	30.80	5	2,366	0.21%
2019/05/28	0	0.00	5	31.51	31.80	-5	2,341	-0.21%
2019/05/24	0	0.00	1	30.25	30.40	-1	2,369	-0.04%
2019/05/22	0	0.00	2	30.55	30.30	-2	2,369	-0.08%
2019/05/21	0	0.00	1	30.25	30.30	-1	2,368	-0.04%
2019/05/16	0	0.00	2	30.10	30.00	-2	2,387	-0.08%
2019/05/15	1	30.00	4	30.05	30.10	-3	2,392	-0.13%
2019/05/14	0	0.00	1	29.70	29.75	-1	2,401	-0.04%
2019/05/13	3	29.42	0	0.00	29.40	3	2,399	0.13%
2019/05/10	1	30.10	0	0.00	29.95	1	2,435	0.04%
2019/05/07	2	30.70	0	0.00	30.75	2	2,392	0.08%
2019/05/02	0.1	31.20	0	0.00	31.00	0.1	2,395	0.00%
2019/04/29	2	30.80	0	0.00	30.80	2	2,402	0.08%
2019/04/25	0	31.25	0	0.00	31.35	0	2,401	0.00%
2019/04/24	0	0.00	1	31.45	31.35	-1	2,402	-0.04%
2019/04/23	1	31.30	0	0.00	31.30	1	2,402	0.04%
2019/04/18	4	31.28	1	31.40	31.20	3	2,408	0.12%
2019/04/16	5	31.20	5	31.40	31.40	0	2,395	0.00%
2019/04/12	5	31.74	3	31.70	31.60	2	2,334	0.09%
2019/04/11	8	31.86	2	32.18	32.00	6	2,301	0.26%
2019/04/10	2	31.33	2	31.65	31.70	0	2,097	0.00%
2019/04/09	6	31.35	0	0.00	31.50	6	1,993	0.30%
2019/04/08	1	31.50	0.1	31.50	31.45	0.9	1,977	0.05%
2019/04/03	0	0.00	2	31.35	31.45	-2	1,959	-0.10%
2019/04/02	0	31.60	1	31.50	31.45	-1	1,937	-0.05%
2019/04/01	0	31.50	5	31.60	31.45	-5	1,925	-0.26%
2019/03/27	0	0.00	1	31.25	31.30	-1	1,866	-0.05%
2019/03/26	0	0.00	1	31.15	31.25	-1	1,853	-0.05%
2019/03/19	1	30.85	0	0.00	30.75	1	1,672	0.06%
2019/03/18	0	0.00	1	30.65	30.65	-1	1,637	-0.06%
2019/03/15	4	29.89	3	30.30	30.25	1	1,583	0.06%
2019/03/12	0	0.00	1	29.90	29.90	-1	1,430	-0.07%
2019/03/11	1	28.80	0	0.00	29.00	1	1,363	0.07%
2019/03/08	0.2	29.20	0	0.00	29.10	0.2	1,362	0.01%
2019/03/07	2	30.05	0	0.00	29.85	2	1,325	0.15%
2019/03/06	20	30.15	0	0.00	30.15	20	1,313	1.52%
2019/03/05	0	0.00	3	30.15	30.15	-3	1,310	-0.23%
2019/03/04	0	0.00	1	30.10	30.20	-1	1,315	-0.08%
2019/02/22	2	29.60	0	0.00	29.75	2	1,244	0.16%
2019/02/18	4	29.50	0	0.00	29.35	4	1,242	0.32%
2019/02/14	1	29.65	0	0.00	29.70	1	1,271	0.08%
2019/02/11	2	29.65	3	29.80	29.90	-1	1,305	-0.08%
2019/01/22	1	28.75	0	0.00	28.75	1	1,439	0.07%
2019/01/18	0	0.00	1	28.70	28.85	-1	1,462	-0.07%
2019/01/10	1	28.20	0	0.00	28.45	1	1,602	0.06%
2019/01/09	0	0.00	1	27.95	28.15	-1	1,605	-0.06%
2019/01/07	0	0.00	2	27.60	27.75	-2	1,600	-0.12%
2019/01/02	2	27.10	1	27.10	27.05	1	1,697	0.06%
2018/12/27	0	0.00	1	27.40	27.15	-1	1,748	-0.06%
2018/12/25	1	27.10	0	0.00	27.20	1	1,772	0.06%
2018/12/22	1	27.10	0	0.00	27.10	1	1,777	0.06%
2018/12/19	1	27.70	0	0.00	27.55	1	1,784	0.06%
2018/12/12	0	0.00	1	28.65	28.85	-1	1,835	-0.05%
2018/12/10	2	27.95	0	0.00	28.15	2	1,881	0.11%
2018/12/07	6	28.13	0	0.00	28.45	6	1,897	0.32%
2018/12/06	3	29.00	0	0.00	28.85	3	1,886	0.16%
2018/12/03	0	0.00	3	30.35	30.30	-3	2,006	-0.15%
2018/11/29	0	0.00	2	29.65	29.65	-2	2,013	-0.10%
2018/11/21	0.2	28.80	0	0.00	29.05	0.2	2,079	0.01%
2018/11/20	0	0.00	1	29.05	29.05	-1	2,094	-0.05%
2018/11/16	3	29.23	0	0.00	29.30	3	2,127	0.14%
2018/11/14	0	0.00	9	29.42	29.50	-9	2,200	-0.41%
2018/11/09	0	0.00	2	28.40	28.75	-2	2,291	-0.09%
2018/11/08	0	0.00	1	28.80	28.80	-1	2,311	-0.04%
2018/11/07	0	0.00	2	28.40	28.65	-2	2,350	-0.09%
2018/11/06	0	0.00	4	28.30	28.00	-4	2,426	-0.16%
2018/11/02	0	0.00	1	28.10	28.25	-1	2,863	-0.03%
2018/11/01	5	26.85	2	26.80	27.00	3	3,140	0.10%
2018/10/26	0	0.00	1	25.65	25.70	-1	3,489	-0.03%
2018/10/25	4	25.49	27	25.50	25.45	-23	3,563	-0.65%
2018/10/24	3	26.72	0	0.00	26.40	3	3,555	0.08%
2018/10/19	0	0.00	1	27.90	28.20	-1	3,550	-0.03%
2018/10/18	2	28.15	0	0.00	28.30	2	3,578	0.06%
2018/10/16	0	0.00	2	28.40	28.30	-2	3,752	-0.05%
2018/10/15	7	28.24	0	0.00	28.20	7	3,820	0.18%
2018/10/12	0	0.00	2	27.90	28.20	-2	3,901	-0.05%
2018/10/11	2	27.55	0	0.00	27.20	2	4,065	0.05%
2018/10/05	6	29.53	6	29.40	29.40	0	5,049	0.00%
2018/09/27	0	0.00	3	29.95	29.95	-3	5,488	-0.05%
2018/09/26	0	0.00	1	30.05	30.05	-1	5,526	-0.02%
2018/09/25	0	0.00	1	30.15	30.05	-1	5,569	-0.02%
2018/09/21	0	0.00	6	30.15	30.15	-6	5,600	-0.11%
2018/09/20	2	30.03	0	0.00	30.10	2	5,614	0.04%
2018/09/18	0.5	30.15	0	0.00	30.00	0.5	5,638	0.01%
2018/09/14	1	29.25	3	29.55	29.75	-2	5,651	-0.04%
2018/09/13	4	29.11	3	29.20	29.20	1	5,676	0.02%
2018/09/10	5	29.15	0	0.00	28.75	5	5,834	0.09%
2018/09/07	2	30.05	0	0.00	29.80	2	5,964	0.03%
2018/09/06	1	30.20	0	0.00	30.25	1	5,992	0.02%
2018/09/05	5	31.20	0	0.00	31.05	5	6,064	0.08%
2018/09/04	0	0.00	8	31.10	31.20	-8	6,185	-0.13%
2018/09/03	10	31.45	0	0.00	31.10	10	6,211	0.16%
2018/08/31	0	0.00	1	31.45	31.45	-1	6,241	-0.02%
2018/08/28	5	31.25	0	0.00	31.30	5	6,421	0.08%
2018/08/27	0	0.00	4	30.58	30.70	-4	6,407	-0.06%
2018/08/24	0	0.00	2	30.10	30.10	-2	6,430	-0.03%
2018/08/20	1	30.05	4.2	30.12	30.05	-3.2	6,568	-0.05%
2018/08/17	6	30.99	13	30.93	30.85	-7	6,561	-0.11%
2018/08/16	1	31.15	1	31.30	31.30	0	6,545	0.00%
2018/08/15	8	31.90	5	31.85	31.75	3	6,574	0.05%
2018/08/14	6	32.00	6	31.97	31.95	0	6,711	0.00%
2018/08/13	3	31.95	3	31.90	31.85	0	6,799	0.00%
2018/08/10	0	0.00	1	32.70	32.85	-1	6,732	-0.01%
2018/08/09	3	32.37	13	32.34	32.25	-10	6,717	-0.15%
2018/08/08	9	35.04	0	0.00	34.95	9	6,375	0.14%
2018/08/07	5	34.92	21	35.30	35.25	-16	6,099	-0.26%
2018/08/06	1	35.25	1	35.25	35.25	0	6,028	0.00%
2018/08/03	2	35.15	3	35.25	35.15	-1	6,005	-0.02%
2018/08/02	10	34.90	0	0.00	34.75	10	6,118	0.16%
2018/08/01	5	34.75	7	35.14	35.05	-2	6,234	-0.03%
2018/07/31	5	34.35	2	34.55	34.55	3	6,215	0.05%
2018/07/30	2	34.25	2	34.30	34.45	0	6,196	0.00%
2018/07/27	0	0.00	6	34.50	34.50	-6	6,171	-0.10%
2018/07/26	0	0.00	4	34.65	34.65	-4	6,149	-0.07%
2018/07/25	0	0.00	6	34.70	34.70	-6	6,156	-0.10%
2018/07/24	0	0.00	5	34.00	34.55	-5	6,137	-0.08%
2018/07/23	10	34.30	7	34.30	34.15	3	6,120	0.05%
2018/07/20	5	35.05	12	34.95	34.70	-7	6,010	-0.12%
2018/07/19	4	35.03	15	35.16	35.20	-11	5,960	-0.18%
2018/07/18	29	36.32	35	36.18	35.50	-6	5,928	-0.10%
2018/07/17	15	37.23	6	37.10	36.60	9	5,762	0.16%
2018/07/16	36	36.29	5	36.62	36.60	31	5,339	0.58%
2018/07/13	4	34.55	2	34.55	34.55	2	4,786	0.04%
2018/07/11	0	0.00	3	34.00	34.15	-3	4,743	-0.06%
2018/07/10	0	0.00	1	33.90	34.25	-1	4,786	-0.02%
2018/07/09	2	33.80	1	34.30	33.85	1	4,843	0.02%
2018/07/06	2	33.63	0	0.00	34.20	2	4,826	0.04%
2018/07/05	5	34.87	1	34.95	34.10	4	4,768	0.08%
2018/07/03	2	33.95	2	33.95	33.80	0	4,754	0.00%
2018/06/28	4.1	33.79	0	0.00	33.80	4.1	4,792	0.09%
2018/06/27	0	0.00	1	34.05	33.90	-1	4,847	-0.02%
2018/06/26	1	33.85	7	33.51	33.90	-6	4,891	-0.12%
2018/06/22	6	34.57	3	34.45	34.40	3	5,060	0.06%
2018/06/21	3	34.50	0	0.00	34.50	3	5,102	0.06%
2018/06/20	1	34.25	1	34.15	34.30	0	5,211	0.00%
2018/06/19	0	0.00	15	33.91	33.95	-15	5,243	-0.29%
2018/06/15	8	34.85	0	0.00	34.45	8	5,246	0.15%
2018/06/14	5	34.42	2	34.55	34.55	3	5,173	0.06%
2018/06/13	2	34.50	3	34.47	34.45	-1	5,513	-0.02%
2018/06/12	0	0.00	2	34.00	34.05	-2	5,732	-0.03%
2018/06/11	0	0.00	7	33.57	33.45	-7	5,726	-0.12%
2018/06/08	0	0.00	10	33.50	33.55	-10	5,924	-0.17%
2018/06/07	7	33.98	0	0.00	33.60	7	6,123	0.11%
2018/06/06	3	33.40	4	33.40	33.40	-1	6,089	-0.02%
2018/06/05	0.4	33.60	11	33.62	33.55	-10.6	6,100	-0.17%
2018/06/04	2	33.30	0	0.00	33.30	2	6,065	0.03%
2018/06/01	3	32.95	0	0.00	33.15	3	6,206	0.05%
2018/05/30	0	0.00	12	33.21	33.05	-12	6,207	-0.19%
2018/05/29	6	33.21	1	32.75	32.75	5	6,144	0.08%
2018/05/28	1	33.15	0	0.00	33.15	1	6,108	0.02%
2018/05/25	1	33.40	0	0.00	33.30	1	6,073	0.02%
2018/05/24	2	33.80	0	0.00	33.50	2	6,061	0.03%
2018/05/23	4	34.30	0	0.00	33.90	4	6,042	0.07%
2018/05/22	6	34.09	0	0.00	34.30	6	6,002	0.10%
2018/05/21	0	0.00	2	34.15	34.15	-2	5,877	-0.03%
2018/05/17	11	33.68	2	33.55	33.70	9	5,793	0.16%
2018/05/16	11	33.05	5	33.50	33.05	6	5,779	0.10%
2018/05/15	4	33.16	1	33.15	33.00	3	5,915	0.05%
2018/05/14	0	0.00	1	33.35	33.50	-1	5,932	-0.02%
2018/05/11	8	33.75	7	33.74	33.70	1	5,881	0.02%
2018/05/10	17	33.53	6	33.78	33.55	11	5,847	0.19%
2018/05/09	36	32.91	42	32.91	33.00	-6	5,625	-0.11%
2018/05/03	0	0.00	3	31.88	31.95	-3	5,365	-0.06%
2018/05/02	10	32.20	10	31.90	31.85	0	5,367	0.00%
2018/04/26	0	0.00	5	31.00	30.95	-5	5,311	-0.09%
2018/04/24	6	31.27	1	30.50	31.40	5	5,305	0.09%
2018/04/23	0	0.00	1	31.90	32.00	-1	5,305	-0.02%
2018/04/18	1	31.70	0	0.00	31.70	1	5,286	0.02%
2018/04/17	1	31.85	1	31.80	31.85	0	5,269	0.00%
2018/04/16	2	31.73	0	0.00	31.55	2	5,253	0.04%
2018/04/13	11	32.58	3	31.95	31.95	8	5,233	0.15%
2018/04/12	3	32.65	1	32.65	32.65	2	5,350	0.04%
2018/04/11	1	32.65	2	32.60	32.55	-1	5,339	-0.02%
2018/04/10	0	0.00	28	32.71	32.40	-28	5,303	-0.53%
2018/04/09	4	32.19	11	32.20	32.15	-7	5,142	-0.14%
2018/04/03	0	0.00	20	31.90	32.05	-20	5,113	-0.39%
2018/04/02	0	0.00	2	32.05	32.00	-2	5,080	-0.04%
2018/03/31	10	31.90	1	31.95	31.95	9	5,059	0.18%
2018/03/30	12	32.01	1	32.10	31.90	11	5,051	0.22%
2018/03/29	1	32.00	0	0.00	31.85	1	5,005	0.02%
2018/03/28	2	31.78	2	31.98	31.75	0	5,058	0.00%
2018/03/27	20	31.80	4	31.78	31.65	16	5,066	0.32%
2018/03/26	0	0.00	3	31.90	31.70	-3	5,282	-0.06%
2018/03/23	2	30.70	7	31.43	31.75	-5	5,348	-0.09%
2018/03/22	1	31.90	0	0.00	31.30	1	5,213	0.02%
2018/03/21	0	0.00	206	31.91	31.80	-206	5,155	-4.00%	大賣/鉅額交易
2018/03/20	203	31.72	3	31.52	31.80	200	5,128	3.90%	大買/鉅額交易
2018/03/19	37	31.84	36	31.79	31.45	1	5,051	0.02%
2018/03/16	10	31.05	25	31.04	31.30	-15	4,629	-0.32%
2018/03/15	14	30.59	14	30.49	30.70	0	4,303	0.00%
2018/03/14	13	30.87	20	30.62	30.30	-7	4,206	-0.17%
2018/03/13	21	30.01	5	30.08	30.35	16	4,003	0.40%
2018/03/12	2	29.25	1	29.40	29.35	1	3,788	0.03%
2018/03/08	0	0.00	1	29.10	29.00	-1	3,778	-0.03%
2018/03/07	0	0.00	21	29.11	28.75	-21	3,778	-0.56%
2018/03/06	0	0.00	1	28.45	28.45	-1	3,720	-0.03%
2018/03/05	1	28.10	2	28.55	28.30	-1	3,809	-0.03%
2018/03/02	0	0.00	2	28.00	28.00	-2	3,831	-0.05%
2018/02/27	1	27.75	0	0.00	27.70	1	3,971	0.03%
2018/02/23	10	27.35	0	0.00	27.40	10	4,253	0.24%
2018/02/21	0	0.00	1	26.45	26.55	-1	4,338	-0.02%
2018/02/09	0	0.00	8	24.55	25.05	-8	4,411	-0.18%
2018/02/08	3	25.83	0	0.00	25.60	3	4,376	0.07%
2018/02/07	13	26.46	7	26.77	26.15	6	4,319	0.14%
2018/02/06	9	27.89	6	28.30	27.45	3	4,217	0.07%
2018/02/05	2	28.95	0	0.00	28.80	2	4,236	0.05%
2018/02/02	17	29.16	3	29.18	29.10	14	4,275	0.33%
2018/02/01	5	28.65	0	0.00	29.00	5	4,318	0.12%
2018/01/26	0	0.00	3	28.65	28.70	-3	4,743	-0.06%
2018/01/25	1	28.65	0	0.00	28.75	1	4,845	0.02%
2018/01/19	2	29.00	0	0.00	28.95	2	5,418	0.04%
2018/01/18	1	28.95	0	0.00	29.05	1	5,477	0.02%
2018/01/17	1	28.55	0	0.00	28.90	1	5,670	0.02%
2018/01/15	1	28.55	0	0.00	28.60	1	6,158	0.02%
2018/01/12	0	0.00	3	28.40	28.55	-3	6,392	-0.05%
2018/01/10	5	28.03	0	0.00	28.15	5	7,126	0.07%
2018/01/08	10	28.11	8	28.18	28.05	2	7,961	0.03%
2018/01/05	1	30.00	1	30.15	30.05	0	7,849	0.00%
2018/01/04	0	0.00	5	30.10	30.10	-5	8,020	-0.06%
2018/01/03	5	30.25	0	0.00	30.15	5	8,070	0.06%