至上 (8112)-元富-文心券商分點個股進出

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
95.9
漲跌
▲2.0
漲幅
+2.13%
成交量
27,419張
產業
上市電子通路類股
862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－元富-文心券商分點個股進出

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

元富-文心券商分點個股進出
元富-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	15	97.23	14.2	97.50	95.90	0.8	13,192	0.01%
2024/05/03	16	97.61	19.1	94.86	93.90	-3	12,777	-0.02%
2024/05/02	2	91.15	8.3	92.97	93.40	-6.3	12,360	-0.05%
2024/04/30	1	87.80	4	88.75	88.20	-3	12,058	-0.02%
2024/04/29	0	0.00	1.5	87.31	87.80	-1.5	11,962	-0.01%
2024/04/26	0	0.00	4	85.00	85.10	-4	11,860	-0.03%
2024/04/25	2	84.45	0	0.00	84.00	2	11,859	0.02%
2024/04/24	2	84.80	19	85.08	85.10	-17	11,984	-0.14%
2024/04/23	0	0.00	3	82.10	82.10	-3	12,113	-0.02%
2024/04/22	2	81.40	2	82.10	80.80	0	12,137	0.00%
2024/04/19	7	81.10	20.3	81.36	81.90	-13.3	12,135	-0.11%
2024/04/18	11	84.16	2	84.20	83.20	9	11,973	0.08%
2024/04/17	19	83.71	14	84.14	84.00	5	11,941	0.04%
2024/04/16	28	83.46	14.1	83.52	82.90	13.9	11,834	0.12%
2024/04/15	4	85.23	14	84.59	85.90	-10	11,654	-0.09%
2024/04/12	19	85.73	21	86.31	86.60	-2	11,465	-0.02%
2024/04/11	25.1	83.93	20.5	84.16	85.20	4.6	11,171	0.04%
2024/04/10	13	82.58	23	83.12	82.10	-10	10,944	-0.09%
2024/04/09	27.1	81.95	32	82.09	83.50	-4.9	10,705	-0.05%
2024/04/08	8.5	78.05	8.5	76.99	78.50	0	10,139	0.00%
2024/04/03	0	75.00	0	0.00	74.80	0	9,939	0.00%
2024/04/02	3	74.80	8	74.84	74.80	-5	9,974	-0.05%
2024/04/01	5	72.90	19.1	73.88	73.60	-14.1	10,070	-0.14%
2024/03/29	2	73.20	1.1	72.76	72.80	1	10,095	0.01%
2024/03/28	7	74.41	4	74.95	74.00	3	10,153	0.03%
2024/03/27	1	73.00	17	73.24	74.00	-16	10,307	-0.16%
2024/03/26	30	73.93	6	73.83	73.70	24	10,381	0.23%
2024/03/25	9.3	75.39	4	75.78	75.40	5.3	10,358	0.05%
2024/03/22	42.1	74.80	16	75.44	75.60	26.1	10,620	0.25%
2024/03/21	49.6	75.42	46	75.32	77.00	3.6	10,519	0.03%
2024/03/20	10	71.49	5	71.46	71.70	5	10,233	0.05%
2024/03/19	4	72.13	12.1	72.95	72.10	-8.1	10,525	-0.08%
2024/03/18	3	69.87	6	69.95	70.10	-3	10,986	-0.03%
2024/03/15	8.3	67.69	3	67.30	68.10	5.3	11,822	0.04%
2024/03/14	3	67.60	1	67.30	67.40	2	12,565	0.02%
2024/03/13	15.2	68.34	12	70.01	68.40	3.2	13,150	0.02%
2024/03/12	18.4	70.45	10.2	71.06	69.60	8.3	12,989	0.06%
2024/03/11	2	68.80	9	68.37	68.60	-7	12,537	-0.06%
2024/03/08	10	67.37	28.3	67.17	66.80	-18.3	12,335	-0.15%
2024/03/07	28.5	68.93	20	69.27	67.50	8.5	12,051	0.07%
2024/03/06	10.1	66.60	25	66.04	66.90	-14.9	11,467	-0.13%
2024/03/05	14.3	64.57	1	64.20	64.40	13.3	11,470	0.12%
2024/03/04	2	64.25	9	63.38	64.00	-7	11,550	-0.06%
2024/03/01	31	62.97	28	62.81	62.60	3	11,375	0.03%
2024/02/29	15.3	62.60	19	63.23	62.40	-3.7	11,336	-0.03%
2024/02/27	15	62.07	10	62.75	61.70	5	11,206	0.04%
2024/02/26	1	61.80	1	62.30	62.30	0	11,166	0.00%
2024/02/23	9.3	63.37	12	63.79	63.10	-2.7	11,113	-0.02%
2024/02/22	5	62.76	0	0.00	63.20	5	11,086	0.05%
2024/02/21	8	63.53	1	63.30	63.20	7	11,063	0.06%
2024/02/20	3	64.70	9	65.37	63.60	-6	11,038	-0.05%
2024/02/19	3	63.77	17	64.02	64.80	-14	10,812	-0.13%
2024/02/16	0	0.00	3	62.33	62.70	-3	10,652	-0.03%
2024/02/15	7	61.31	145	61.66	61.90	-138	10,601	-1.30%	大賣/鉅額交易
2024/02/05	0.3	60.90	0	0.00	60.90	0.3	10,572	0.00%
2024/02/02	29	61.11	0	0.00	60.80	29	10,572	0.27%
2024/02/01	125	60.91	1	61.10	61.10	124	10,591	1.17%	大買/鉅額交易
2024/01/31	2	60.10	0	0.00	60.20	2	10,583	0.02%
2024/01/25	7	60.50	3	60.30	60.20	4	10,653	0.04%
2024/01/23	1	61.70	0	0.00	61.70	1	10,759	0.01%
2024/01/22	2	62.20	1.5	62.27	62.50	0.5	10,750	0.00%
2024/01/19	2	61.00	4	60.85	60.90	-2	10,686	-0.02%
2024/01/18	5	61.36	6	61.70	60.70	-1	10,683	-0.01%
2024/01/17	12	63.96	10	63.51	63.90	2	10,517	0.02%
2024/01/16	2	63.40	4	63.50	63.70	-2	10,256	-0.02%
2024/01/15	2	63.40	10	62.78	63.00	-8	10,200	-0.08%
2024/01/12	3	61.60	0	0.00	61.50	3	10,128	0.03%
2024/01/11	2	61.20	0	0.00	61.30	2	10,142	0.02%
2024/01/10	1	61.10	2	61.20	61.10	-1	10,148	-0.01%
2024/01/08	1	61.20	1	61.20	61.10	0	10,164	0.00%
2024/01/05	14	61.99	7	61.69	61.00	7	10,189	0.07%
2024/01/04	9	61.43	9	61.09	61.30	0	10,082	0.00%
2024/01/03	0.1	60.90	1	60.90	60.80	-0.9	10,060	-0.01%
2024/01/02	5	60.66	4	60.70	61.10	1	10,074	0.01%
2023/12/29	7	60.41	10	60.55	60.50	-3	10,050	-0.03%
2023/12/28	3	59.70	0.1	59.80	59.70	3	10,007	0.03%
2023/12/27	8	60.16	7.2	60.43	60.30	0.8	10,084	0.01%
2023/12/26	0	0.00	1	58.90	59.70	-1	9,984	-0.01%
2023/12/25	10	59.36	0	0.00	59.00	10	9,956	0.10%
2023/12/22	9	59.89	0	0.00	59.90	9	9,845	0.09%
2023/12/21	8	59.75	4.5	59.93	60.00	3.5	9,801	0.04%
2023/12/20	4	61.10	8	61.35	60.80	-4	9,808	-0.04%
2023/12/19	9.1	61.42	5	60.68	61.30	4.1	9,707	0.04%
2023/12/18	6.2	65.77	1	66.80	65.10	5.2	9,440	0.05%
2023/12/15	0.5	69.56	1	68.80	68.00	-0.5	9,308	-0.01%
2023/12/14	8.2	71.89	11	72.26	71.10	-2.8	9,309	-0.03%
2023/12/13	11.3	71.92	6	71.60	71.50	5.3	8,959	0.06%
2023/12/12	20	69.12	11.2	69.04	68.90	8.8	8,387	0.10%
2023/12/11	12.5	66.23	28.4	65.91	68.30	-15.9	7,654	-0.21%
2023/12/08	48.3	59.79	34.3	60.14	62.10	14	6,960	0.20%
2023/12/07	3	56.30	4	56.63	56.50	-1	6,457	-0.02%
2023/12/06	1	56.10	2.1	56.05	55.80	-1.1	6,522	-0.02%
2023/12/05	2	55.30	2	55.30	55.90	0	6,865	0.00%
2023/12/04	4	56.25	2	56.95	55.90	2	7,563	0.03%
2023/12/01	13	55.56	28	56.14	55.90	-15	8,376	-0.18%
2023/11/30	27	56.07	6	56.35	55.90	21	8,432	0.25%
2023/11/29	1	55.40	12	55.70	55.70	-11	8,175	-0.13%
2023/11/27	0	53.40	0	0.00	53.20	0	8,023	0.00%
2023/11/24	0	0.00	1	53.40	53.20	-1	8,068	-0.01%
2023/11/22	1	53.30	0	0.00	53.30	1	8,151	0.01%
2023/11/21	0	0.00	2	54.40	54.40	-2	8,222	-0.02%
2023/11/20	0	0.00	1	54.30	54.40	-1	8,278	-0.01%
2023/11/17	4	53.50	0	0.00	53.40	4	8,290	0.05%
2023/11/16	2.1	53.00	0	0.00	53.50	2.1	8,289	0.03%
2023/11/14	1	53.50	0	0.00	53.60	1	8,334	0.01%
2023/11/13	4	53.48	2	53.20	53.20	2	8,409	0.02%
2023/11/10	2	53.60	0	0.00	53.60	2	8,459	0.02%
2023/11/09	1	54.10	0	0.00	54.10	1	8,586	0.01%
2023/11/08	0	55.20	2	55.30	54.90	-2	8,686	-0.02%
2023/11/07	2.1	54.34	0	0.00	54.30	2.1	9,019	0.02%
2023/11/06	0.1	55.11	0	0.00	55.20	0.1	9,309	0.00%
2023/11/03	3	55.90	4.1	55.52	55.40	-1	9,327	-0.01%
2023/11/02	0	56.13	0	0.00	55.90	0	9,323	0.00%
2023/11/01	3	55.87	3.1	56.42	56.20	-0.1	9,300	0.00%
2023/10/31	0	0.00	6	55.65	55.60	-6	9,213	-0.07%
2023/10/26	1	53.80	0	0.00	53.80	1	9,232	0.01%
2023/10/25	0	0.00	1	55.70	54.90	-1	9,232	-0.01%
2023/10/24	1	54.60	1	55.30	55.30	0	9,315	0.00%
2023/10/23	0	0.00	1	54.50	54.90	-1	9,409	-0.01%
2023/10/20	1	53.80	0	0.00	54.20	1	9,481	0.01%
2023/10/19	1	54.30	1	53.90	54.60	0	9,479	0.00%
2023/10/18	1.2	52.54	2	52.90	52.80	-0.9	9,452	-0.01%
2023/10/17	0.1	53.90	0	0.00	53.60	0.1	9,445	0.00%
2023/10/16	1.1	53.50	1	53.30	53.40	0.1	9,528	0.00%
2023/10/13	1	54.50	19	54.50	54.30	-18	9,581	-0.19%
2023/10/12	2	55.60	2	55.90	55.60	0	9,622	0.00%
2023/10/11	0	0.00	1	55.20	55.40	-1	9,790	-0.01%
2023/10/06	0.1	55.80	2	55.80	56.00	-1.9	9,756	-0.02%
2023/10/05	9.1	56.63	10	56.11	55.90	-0.9	9,667	-0.01%
2023/10/04	0	0.00	4	56.18	56.40	-4	9,596	-0.04%
2023/10/03	9	56.18	19	56.29	56.10	-10	9,560	-0.10%
2023/10/02	0	55.10	9	55.70	55.30	-9	9,442	-0.10%
2023/09/28	0	0.00	3	54.97	55.10	-3	9,527	-0.03%
2023/09/27	4	54.45	4	55.00	55.00	0	9,598	0.00%
2023/09/26	5.1	55.29	13	55.60	54.60	-7.9	9,605	-0.08%
2023/09/25	2	54.90	3	55.30	55.30	-1	9,481	-0.01%
2023/09/22	2	53.80	0	0.00	54.40	2	9,348	0.02%
2023/09/21	4	54.10	5	54.44	53.80	-1	9,299	-0.01%
2023/09/20	5	54.44	7.1	54.14	54.10	-2.1	9,202	-0.02%
2023/09/19	31.2	55.34	20	55.46	54.80	11.2	9,020	0.12%
2023/09/18	7	54.67	1	54.40	54.40	6	8,707	0.07%
2023/09/15	1.4	54.00	2	54.20	54.10	-0.6	8,549	-0.01%
2023/09/14	7.4	54.15	6	53.65	53.20	1.4	8,319	0.02%
2023/09/13	8	52.61	11	52.71	52.70	-3	8,029	-0.04%
2023/09/12	2.3	51.38	5.3	52.02	51.80	-3	7,828	-0.04%
2023/09/11	5	50.50	2.2	50.59	50.60	2.8	7,656	0.04%
2023/09/08	57	51.05	40	51.33	51.10	17	7,604	0.22%
2023/09/07	19.4	51.91	12	51.82	50.40	7.4	7,266	0.10%
2023/09/06	47	52.27	33	52.17	55.20	14	6,606	0.21%
2023/09/05	1.1	50.06	13	49.67	50.20	-11.9	5,774	-0.21%
2023/09/04	0	0.00	6	48.63	48.40	-6	5,700	-0.11%
2023/09/01	1	48.45	2	48.25	48.20	-1	5,771	-0.02%
2023/08/31	0	0.00	1	47.85	48.20	-1	5,764	-0.02%
2023/08/30	0	0.00	1	48.80	48.20	-1	5,726	-0.02%
2023/08/29	1	48.75	0	0.00	49.20	1	5,728	0.02%
2023/08/28	4	49.60	0	0.00	49.25	4	5,701	0.07%
2023/08/25	6	49.88	8	50.03	49.85	-2	5,664	-0.04%
2023/08/24	4	48.70	3	49.45	49.10	1	5,566	0.02%
2023/08/23	3	49.70	6	50.13	49.75	-3	5,486	-0.05%
2023/08/22	1	49.85	0	0.00	49.55	1	5,441	0.02%
2023/08/21	1	49.25	1	50.20	49.90	0	5,409	0.00%
2023/08/16	2	48.83	2	49.00	48.95	0	5,211	0.00%
2023/08/15	3	49.12	5	49.21	49.25	-2	5,131	-0.04%
2023/08/14	1	51.10	4	50.01	49.95	-3	5,014	-0.06%
2023/08/11	2	51.20	3	51.10	51.20	-1	4,888	-0.02%
2023/08/10	10	50.21	8	50.61	49.35	2	4,537	0.04%
2023/08/09	2	49.03	2	48.95	49.20	0	4,205	0.00%
2023/08/08	1	48.90	0	0.00	48.60	1	4,182	0.02%
2023/08/07	0	0.00	0	48.10	48.35	0	4,176	0.00%
2023/08/04	0.1	47.20	0	0.00	47.80	0.1	4,190	0.00%
2023/08/01	0.3	47.39	0	0.00	47.90	0.3	4,129	0.01%
2023/07/31	7	48.74	7	48.55	48.30	0	4,092	0.00%
2023/07/28	0	0.00	3	48.65	49.05	-3	4,033	-0.07%
2023/07/27	4	50.24	6	49.84	49.30	-2	3,992	-0.05%
2023/07/26	2	49.75	5	49.68	49.85	-3	3,900	-0.08%
2023/07/25	3	48.92	3	49.03	49.05	0	3,774	0.00%
2023/07/20	1	47.30	1	47.70	48.30	0	3,602	0.00%
2023/07/19	2	48.48	8	48.76	47.95	-6	3,545	-0.17%
2023/07/18	3	48.30	5	47.74	47.95	-2	3,462	-0.06%
2023/07/14	12	46.60	10	47.50	47.40	2	3,225	0.06%
2023/07/11	8	43.13	5	43.10	43.10	3	2,999	0.10%
2023/07/10	1	42.75	0	0.00	42.20	1	2,993	0.03%
2023/07/07	2	43.63	4	43.05	43.40	-2	2,960	-0.07%
2023/07/06	1	44.20	1.1	44.50	44.20	-0.1	2,919	0.00%
2023/07/05	4	48.55	0	0.00	48.35	4	2,745	0.15%
2023/07/04	1	48.50	6	48.78	48.80	-5	2,626	-0.19%
2023/07/03	4	48.85	3	48.95	48.85	1	2,570	0.04%
2023/06/30	2	48.40	0	0.00	48.40	2	2,544	0.08%
2023/06/27	3	48.20	0	48.75	48.20	3	2,449	0.12%
2023/06/26	0	0.00	3	49.00	48.90	-3	2,440	-0.12%
2023/06/21	3	48.30	0	0.00	48.85	3	2,433	0.12%
2023/06/19	1	48.50	0	0.00	48.85	1	2,418	0.04%
2023/06/16	2	49.05	3	49.07	48.90	-1	2,470	-0.04%
2023/06/15	1	49.90	0	0.00	49.95	1	2,456	0.04%
2023/06/14	0	0.00	2	50.20	50.40	-2	2,548	-0.08%
2023/06/13	1	50.00	151.1	50.08	49.60	-150.1	2,519	-5.96%	大賣/鉅額交易
2023/06/12	22	49.41	0.3	49.51	49.90	21.7	2,567	0.85%
2023/06/09	148.1	48.93	17.4	49.30	49.45	130.7	2,587	5.05%	大買/鉅額交易
2023/06/08	2	49.60	1.4	49.38	49.50	0.6	2,633	0.02%
2023/06/06	1	48.15	2	48.15	48.15	-1	2,785	-0.04%
2023/06/05	2	48.35	0	0.00	48.00	2	2,788	0.07%
2023/06/02	2	47.53	2	47.75	47.70	0	2,794	0.00%
2023/05/30	0	0.00	30	46.22	46.05	-30	3,223	-0.93%
2023/05/26	0	0.00	1	45.80	45.75	-1	3,224	-0.03%
2023/05/25	1	45.70	0	0.00	45.65	1	3,232	0.03%
2023/05/18	0	0.00	2	45.25	45.45	-2	3,196	-0.06%
2023/05/17	1	45.05	0	0.00	45.05	1	3,152	0.03%
2023/05/16	15	44.77	0	0.00	44.65	15	3,114	0.48%
2023/05/15	10	44.88	0	0.00	44.80	10	3,096	0.32%
2023/05/11	5	44.67	0	0.00	44.75	5	3,058	0.16%
2023/05/08	5	44.55	0	0.00	44.55	5	3,019	0.17%
2023/05/05	0	0.00	1	44.55	44.65	-1	3,018	-0.03%
2023/05/03	1	43.60	0	0.00	44.15	1	3,007	0.03%
2023/04/27	0	0.00	3	43.58	43.55	-3	2,973	-0.10%
2023/04/26	2	43.20	1	43.00	43.45	1	2,963	0.03%
2023/04/25	1	43.20	0	0.00	43.05	1	2,946	0.03%
2023/04/21	1	43.40	0	0.00	43.45	1	2,916	0.03%
2023/04/20	2	44.38	2	44.30	44.25	0	2,889	0.00%
2023/04/14	2	44.20	0	0.00	44.30	2	2,888	0.07%
2023/04/13	0	0.00	2	44.40	44.20	-2	2,864	-0.07%
2023/04/12	0	0.00	8	44.63	44.60	-8	2,835	-0.28%
2023/04/11	2	44.70	0	0.00	44.80	2	2,800	0.07%
2023/04/10	5	44.77	3	44.63	44.65	2	2,780	0.07%
2023/04/07	0	0.00	2	44.93	45.10	-2	2,753	-0.07%
2023/04/06	0	44.80	0	0.00	45.00	0	2,714	0.00%
2023/03/29	0	0.00	4	43.90	43.90	-4	2,601	-0.15%
2023/03/27	0	0.00	2	43.90	43.95	-2	2,572	-0.08%
2023/03/23	2	43.75	2	43.55	43.80	0	2,541	0.00%
2023/03/22	4	43.83	1	43.80	43.80	3	2,522	0.12%
2023/03/21	3	43.35	14	43.22	43.60	-11	2,472	-0.44%
2023/03/20	0	0.00	3	42.73	42.85	-3	2,388	-0.13%
2023/03/17	1	43.15	1	43.10	43.20	0	2,322	0.00%
2023/03/16	2	42.98	0.1	42.75	42.80	1.9	2,195	0.09%
2023/03/15	4.1	43.20	6	43.21	42.85	-1.9	2,171	-0.09%
2023/03/14	1	42.80	6	42.82	42.75	-5	2,080	-0.24%
2023/03/13	0	42.48	2	42.88	42.95	-2	1,994	-0.10%
2023/03/10	3	42.67	1	42.75	42.60	2	1,881	0.11%
2023/03/09	4	42.69	3	42.65	42.20	1	1,739	0.06%
2023/03/08	5	40.85	0	0.00	41.15	5	1,593	0.31%
2023/03/07	5	40.81	0	0.00	41.00	5	1,553	0.32%
2023/03/06	2	41.53	21	41.42	41.45	-19	1,494	-1.27%
2023/03/03	19	42.38	0.2	42.45	42.75	18.8	1,384	1.36%
2023/03/02	19	41.03	7.4	40.74	41.35	11.6	1,175	0.99%
2023/03/01	2	39.03	0	0.00	39.05	2	958	0.21%
2023/02/17	1	37.75	0	0.00	37.85	1	903	0.11%
2023/02/16	0	0.00	1	37.70	37.75	-1	911	-0.11%
2023/02/14	1	37.70	0	0.00	37.70	1	938	0.11%
2023/02/03	4	38.00	0	0.00	38.30	4	920	0.43%
2023/02/02	0	0.00	3	37.80	38.10	-3	907	-0.33%
2023/01/30	0	0.00	1	37.55	37.60	-1	869	-0.12%
2023/01/16	3	36.60	0	0.00	36.60	3	851	0.35%
2023/01/12	2	36.95	0	0.00	36.90	2	866	0.23%
2023/01/09	0	0.00	0	37.20	37.15	0	874	0.00%
2023/01/06	1	36.85	0	0.00	37.00	1	876	0.11%
2023/01/05	1	36.80	6	36.92	36.85	-5	894	-0.56%
2022/12/23	1	35.85	7	36.00	36.05	-6	952	-0.63%
2022/12/22	2	35.80	0	0.00	35.80	2	964	0.21%
2022/12/09	0	0.00	0	36.70	36.65	0	1,092	0.00%
2022/12/08	0	36.20	13	36.31	36.55	-13	1,114	-1.17%
2022/12/07	7	36.51	4	36.43	36.40	3	1,132	0.27%
2022/12/05	0	0.00	10	38.20	38.10	-10	1,132	-0.88%
2022/12/02	2	38.00	6	38.00	38.00	-4	1,142	-0.35%
2022/12/01	11	37.94	0	0.00	37.95	11	1,167	0.94%
2022/11/30	0	0.00	1	37.90	37.95	-1	1,163	-0.09%
2022/11/25	1	37.05	0	0.00	36.95	1	1,184	0.08%
2022/11/18	0	0.00	0.8	36.90	36.75	-0.8	1,226	-0.07%
2022/11/14	0	0.00	1.4	36.53	36.35	-1.4	1,244	-0.11%
2022/11/11	1	36.35	3	36.35	36.40	-2	1,248	-0.16%
2022/11/09	0	0.00	1	35.85	35.90	-1	1,248	-0.08%
2022/11/08	5	35.36	4	35.68	35.60	1	1,247	0.08%
2022/11/02	5	34.15	0	0.00	34.30	5	1,282	0.39%
2022/11/01	0.2	33.75	0	0.00	33.85	0.2	1,291	0.02%
2022/10/31	0	33.45	0	0.00	33.15	0	1,299	0.00%
2022/10/27	0	33.30	1	33.30	33.35	-1	1,343	-0.07%
2022/10/21	0.5	33.20	0	0.00	33.05	0.5	1,383	0.03%
2022/10/20	0	0.00	2	32.65	33.95	-2	1,396	-0.14%
2022/10/13	1	32.70	0	0.00	32.30	1	1,493	0.07%
2022/10/12	1	33.60	0	0.00	33.55	1	1,497	0.07%
2022/10/06	0	0.00	5	34.85	34.80	-5	1,672	-0.30%
2022/10/05	0	0.00	10	35.35	35.00	-10	1,760	-0.57%
2022/10/03	0.3	34.30	0	0.00	34.15	0.3	1,888	0.02%
2022/09/30	0	33.75	1	33.20	34.05	-1	1,928	-0.05%
2022/09/29	3	33.57	0	0.00	33.55	3	1,939	0.16%
2022/09/28	0	33.40	6	33.73	33.05	-6	1,970	-0.30%
2022/09/27	15	33.95	0	0.00	34.10	15	1,978	0.76%
2022/09/26	2	34.55	0	0.00	34.05	2	1,989	0.10%
2022/09/23	0	35.65	0	0.00	35.45	0	2,014	0.00%
2022/09/22	2	35.58	0	0.00	35.60	2	2,045	0.10%
2022/09/21	1	36.00	0	0.00	36.00	1	2,039	0.05%
2022/09/19	0	36.35	0	0.00	36.10	0	2,044	0.00%
2022/09/16	0.4	36.88	0	0.00	36.45	0.4	2,062	0.02%
2022/09/14	0	0.00	5	36.60	37.00	-5	2,084	-0.24%
2022/09/12	5	37.35	0	0.00	37.35	5	2,096	0.24%
2022/09/08	0	0.00	1	36.00	36.15	-1	2,115	-0.05%
2022/09/07	7	35.64	1	35.90	35.65	6	2,111	0.28%
2022/09/06	1.2	36.51	0	0.00	36.45	1.2	2,094	0.06%
2022/09/01	0.2	37.35	0	0.00	37.20	0.2	2,096	0.01%
2022/08/31	0.3	37.90	0	0.00	37.65	0.3	2,086	0.01%
2022/08/30	1	38.00	0	0.00	37.95	1	2,076	0.05%
2022/08/29	1	37.10	0	0.00	37.85	1	2,082	0.05%
2022/08/26	1	38.15	0	0.00	38.10	1	2,069	0.05%
2022/08/25	0	0.00	1	38.25	38.15	-1	2,067	-0.05%
2022/08/24	1	38.00	0	0.00	38.10	1	2,077	0.05%
2022/08/17	0	0.00	5	38.50	38.45	-5	2,083	-0.24%
2022/08/15	1	38.60	0	0.00	38.70	1	2,078	0.05%
2022/08/12	5	38.45	3	38.38	38.70	2	2,076	0.10%
2022/08/10	2.1	37.16	0	0.00	37.10	2.1	2,062	0.10%
2022/08/05	0	0.00	0.1	36.85	36.70	-0.1	2,114	0.00%
2022/08/04	0.2	36.60	1	36.45	36.65	-0.9	2,127	-0.04%
2022/08/03	0	37.00	0	0.00	36.95	0	2,122	0.00%
2022/08/02	0	0.00	0.2	37.50	37.30	-0.2	2,144	-0.01%
2022/08/01	2	37.25	0	0.00	37.80	2	2,233	0.09%
2022/07/28	0.2	37.15	0	0.00	37.05	0.2	2,239	0.01%
2022/07/26	0	0.00	3.3	36.71	36.80	-3.3	2,236	-0.15%
2022/07/22	2	37.20	1	37.55	37.30	1	2,262	0.04%
2022/07/21	1	36.50	5	36.80	37.00	-4	2,288	-0.17%
2022/07/19	0	35.55	8	35.45	35.50	-8	2,309	-0.35%
2022/07/18	2	34.45	0	0.00	34.70	2	2,316	0.09%
2022/07/15	0.1	34.30	0	0.00	34.05	0.1	2,305	0.00%
2022/07/14	3	34.52	0	0.00	34.45	3	2,277	0.13%
2022/07/13	11	38.70	0	0.00	38.70	11	2,180	0.50%
2022/07/12	1.5	38.42	6	37.75	37.80	-4.5	2,130	-0.21%
2022/07/11	0	39.05	0	0.00	39.20	0	2,083	0.00%
2022/07/08	0	0.00	4	40.50	40.90	-4	2,032	-0.20%
2022/07/07	2	40.00	0	0.00	40.05	2	2,004	0.10%
2022/07/06	0	39.75	0	0.00	39.50	0	2,021	0.00%
2022/07/05	5	39.85	0	0.00	40.45	5	2,055	0.24%
2022/07/04	1	39.85	5	39.90	39.85	-4	2,061	-0.19%
2022/07/01	1.3	40.09	1	40.95	39.90	0.3	2,113	0.01%
2022/06/30	0.1	41.90	7	41.90	42.05	-6.9	2,074	-0.33%
2022/06/29	2.2	43.59	0	0.00	43.30	2.2	2,064	0.11%
2022/06/27	0	0.00	1	43.90	44.30	-1	2,139	-0.05%
2022/06/24	1	43.40	1	43.75	43.10	0	2,200	0.00%
2022/06/22	1	43.90	0	0.00	43.55	1	2,255	0.04%
2022/06/21	0	0.00	1	44.40	45.05	-1	2,270	-0.04%
2022/06/20	1.2	44.54	0	0.00	43.95	1.2	2,590	0.05%
2022/06/16	0	0.00	4	47.00	46.50	-4	2,620	-0.15%
2022/06/14	4	46.73	0	0.00	47.00	4	2,845	0.14%
2022/06/13	127	47.55	127	47.51	47.35	0	2,893	0.00%	大買/大賣/
2022/06/10	0	0.00	6	47.95	48.05	-6	2,937	-0.20%
2022/06/08	6	48.22	0	0.00	48.30	6	3,028	0.20%
2022/06/07	0	0.00	3	48.55	48.50	-3	3,097	-0.10%
2022/06/06	3	48.20	0	0.00	48.35	3	3,153	0.10%
2022/06/02	0	0.00	9	48.37	48.20	-9	3,288	-0.27%
2022/06/01	1	48.00	4	48.05	48.25	-3	3,443	-0.09%
2022/05/30	4	47.99	2	48.20	47.95	2	3,591	0.06%
2022/05/27	2	48.05	0	0.00	48.05	2	3,605	0.06%
2022/05/26	7	47.80	10	48.34	47.80	-3	3,656	-0.08%
2022/05/25	10	47.70	0	0.00	48.10	10	3,742	0.27%
2022/05/24	0	0.00	2	48.10	47.90	-2	3,836	-0.05%
2022/05/23	0	0.00	14	47.97	48.05	-14	3,889	-0.36%
2022/05/20	3	47.75	0	0.00	47.75	3	4,000	0.07%
2022/05/19	5	47.06	0	0.00	47.60	5	4,122	0.12%
2022/05/18	9	47.58	3	47.75	47.90	6	4,273	0.14%
2022/05/17	3	47.12	3	47.20	47.40	0	5,272	0.00%
2022/05/16	4	46.63	7	46.75	46.35	-3	5,858	-0.05%
2022/05/13	7	46.46	6	46.45	46.90	1	5,964	0.02%
2022/05/12	1	46.46	1	46.15	46.25	0	5,997	0.00%
2022/05/11	1	46.90	0	0.00	46.60	1	5,985	0.02%
2022/05/10	1	46.45	15	46.50	47.20	-14	5,997	-0.23%
2022/05/09	0	0.00	7	46.84	46.90	-7	6,009	-0.12%
2022/05/06	6	46.47	0	0.00	46.30	6	5,931	0.10%
2022/05/05	1	46.80	0	0.00	46.80	1	5,946	0.02%
2022/05/04	0	0.00	10	46.15	46.25	-10	5,958	-0.17%
2022/05/03	11	45.90	0	0.00	46.05	11	6,005	0.18%
2022/04/29	0	0.00	10	45.76	46.25	-10	6,041	-0.17%
2022/04/28	11	45.16	0	0.00	45.15	11	6,072	0.18%
2022/04/27	0	45.10	0	0.00	45.15	0	6,080	0.00%
2022/04/26	0	0.00	3	47.25	46.15	-3	6,086	-0.05%
2022/04/25	3	47.53	3	47.55	47.15	0	6,076	0.00%
2022/04/22	4	48.90	0	0.00	48.80	4	6,049	0.07%
2022/04/20	4	48.15	0	0.00	48.20	4	6,095	0.07%
2022/04/15	2	48.23	0	0.00	48.15	2	6,147	0.03%
2022/04/14	0	49.08	0	0.00	48.70	0	6,173	0.00%
2022/04/13	1	49.00	0	0.00	49.10	1	6,196	0.02%
2022/04/12	0	0.00	2	49.15	48.25	-2	6,291	-0.03%
2022/04/11	1	49.15	0	0.00	49.15	1	6,341	0.02%
2022/04/08	1	50.40	0	0.00	50.40	1	6,382	0.02%
2022/04/07	3.1	51.03	0	50.70	50.40	3.1	6,601	0.05%
2022/04/06	0	0.00	10	51.60	51.70	-10	6,758	-0.15%
2022/03/31	0	0.00	4	52.28	52.00	-4	6,928	-0.06%
2022/03/30	0	0.00	1	52.40	52.40	-1	6,909	-0.01%
2022/03/29	1	52.10	0	0.00	52.20	1	6,968	0.01%
2022/03/28	3	51.60	5	51.14	51.80	-2	6,918	-0.03%
2022/03/24	7	51.70	0	0.00	51.80	7	6,856	0.10%
2022/03/23	16	51.28	2	51.60	51.40	14	6,850	0.20%
2022/03/17	0	0.00	1	51.10	51.30	-1	6,452	-0.02%
2022/03/08	0	0.00	21.5	50.33	49.85	-21.5	6,797	-0.32%
2022/03/07	2	51.70	7	51.73	51.70	-5	6,688	-0.07%
2022/03/04	5	54.28	0	0.00	54.00	5	6,622	0.08%
2022/03/03	7	54.04	3	55.50	54.30	4	6,613	0.06%
2022/03/02	3	53.50	0	0.00	53.70	3	6,526	0.05%
2022/03/01	0	53.70	0	0.00	53.70	0	6,501	0.00%
2022/02/25	2	53.10	11	53.09	53.10	-9	6,451	-0.14%
2022/02/24	3	52.90	2	52.20	52.70	1	6,381	0.02%
2022/02/23	1	52.70	0	0.00	53.30	1	6,349	0.02%
2022/02/22	4	52.35	0	0.00	52.30	4	6,318	0.06%
2022/02/21	4	53.15	5	53.60	53.20	-1	6,204	-0.02%
2022/02/18	9	52.97	20	53.60	53.60	-11	6,091	-0.18%
2022/02/17	80	55.09	53.1	54.45	53.90	26.9	5,972	0.45%
2022/02/16	38	53.28	24.1	53.95	54.70	13.9	4,980	0.28%
2022/02/15	1	50.70	1.3	51.00	50.70	-0.3	4,395	-0.01%
2022/02/14	1	49.70	0	0.00	49.65	1	4,292	0.02%
2022/02/11	1	49.55	1	49.30	49.50	0	4,274	0.00%
2022/02/10	1	49.50	2	49.60	49.50	-1	4,270	-0.02%
2022/02/09	0	0.00	3	49.15	49.65	-3	4,255	-0.07%
2022/02/08	5	48.85	1	48.95	49.05	4	4,232	0.09%
2022/02/07	6	48.62	8	48.67	49.15	-2	4,407	-0.05%
2022/01/25	2	48.40	0	0.00	47.80	2	4,468	0.04%
2022/01/24	2	48.40	12	48.54	48.55	-10	4,459	-0.22%
2022/01/21	0	0.00	2	49.40	49.15	-2	4,479	-0.04%
2022/01/20	2	49.55	3.5	49.54	50.00	-1.5	4,462	-0.03%
2022/01/19	1.1	50.18	3	50.20	49.75	-1.9	4,434	-0.04%
2022/01/18	3	50.30	0	0.00	50.70	3	4,407	0.07%
2022/01/17	3	49.87	0	0.00	50.00	3	4,376	0.07%
2022/01/14	0	0.00	3	49.65	49.35	-3	4,371	-0.07%
2022/01/13	5	50.00	6	50.18	49.70	-1	4,374	-0.02%
2022/01/12	4	49.58	3	49.93	50.00	1	4,334	0.02%
2022/01/11	6	49.62	15	49.80	49.50	-9	4,320	-0.21%
2022/01/10	15	49.34	0	0.00	49.50	15	4,283	0.35%
2022/01/07	0	0.00	2	49.35	49.20	-2	4,263	-0.05%
2022/01/06	0	0.00	9	49.95	49.75	-9	4,246	-0.21%
2022/01/05	4	50.40	1	49.70	49.75	3	4,301	0.07%
2022/01/04	2	50.70	12	51.05	50.90	-10	4,240	-0.24%
2021/12/30	9	50.53	3	50.27	50.50	6	4,067	0.15%
2021/12/29	0	0.00	3	48.95	49.70	-3	3,845	-0.08%
2021/12/28	3	48.55	7.2	48.78	48.90	-4.2	3,648	-0.12%
2021/12/27	0	0.00	5.1	47.65	47.70	-5.1	3,515	-0.15%
2021/12/24	0	0.00	1	47.20	47.20	-1	3,544	-0.03%
2021/12/23	5	47.51	0	0.00	47.15	5	3,542	0.14%
2021/12/22	1	47.80	0	0.00	47.90	1	3,491	0.03%
2021/12/21	0	0.00	1	47.35	47.60	-1	3,473	-0.03%
2021/12/17	1	47.35	8.2	47.41	47.70	-7.2	3,515	-0.20%
2021/12/16	0	0.00	12	47.38	47.15	-12	3,497	-0.34%
2021/12/15	3	46.72	0	0.00	47.10	3	3,530	0.08%
2021/12/14	13.5	47.28	0	0.00	46.90	13.5	3,557	0.38%
2021/12/13	7	47.70	4	47.69	47.95	3	3,473	0.09%
2021/12/09	2.2	47.85	2	47.48	47.65	0.2	3,461	0.00%
2021/12/08	2.2	47.26	0.1	47.35	47.00	2.1	3,405	0.06%
2021/12/07	0	0.00	3	46.73	46.80	-3	3,422	-0.09%
2021/12/06	0	0.00	1	45.00	44.90	-1	3,209	-0.03%
2021/12/03	0	0.00	1	44.65	44.65	-1	3,197	-0.03%
2021/11/30	1	44.35	3	44.92	45.00	-2	3,218	-0.06%
2021/11/29	2	43.85	2	43.65	43.90	0	3,149	0.00%
2021/11/25	1	44.50	1	44.55	44.50	0	3,109	0.00%
2021/11/23	1	44.15	0	0.00	44.15	1	3,137	0.03%
2021/11/22	0	44.75	0	0.00	44.60	0	3,145	0.00%
2021/11/19	0	0.00	1	44.25	44.00	-1	3,103	-0.03%
2021/11/17	0	0.00	2	44.43	44.30	-2	3,100	-0.06%
2021/11/16	1	44.15	0	0.00	44.20	1	3,110	0.03%
2021/11/15	0	44.50	0	0.00	44.60	0	3,107	0.00%
2021/11/12	3	44.58	1	44.45	44.45	2	3,129	0.06%
2021/11/11	0	0.00	1.2	44.41	44.20	-1.2	3,130	-0.04%
2021/11/10	2	43.95	0	0.00	44.20	2	3,148	0.06%
2021/11/08	0	0.00	1	43.45	43.30	-1	3,309	-0.03%
2021/11/05	0	0.00	1	43.10	43.40	-1	3,389	-0.03%
2021/11/04	5	43.12	2	43.35	43.10	3	3,437	0.09%
2021/11/03	0	0.00	14	44.26	45.10	-14	3,330	-0.42%
2021/11/02	3	44.07	32	44.40	43.80	-29	3,526	-0.82%
2021/11/01	36	45.18	4	45.00	44.60	32	3,687	0.87%
2021/10/29	1	44.65	0	0.00	44.85	1	3,675	0.03%
2021/10/28	1	43.70	5	44.05	44.00	-4	3,647	-0.11%
2021/10/26	1	43.55	0	0.00	43.50	1	3,735	0.03%
2021/10/25	0	43.25	0	0.00	43.25	0	3,761	0.00%
2021/10/22	0	0.00	1	42.55	42.55	-1	3,841	-0.03%
2021/10/21	1	42.45	0	0.00	41.80	1	3,912	0.03%
2021/10/20	1.1	42.31	0	0.00	42.15	1.1	3,976	0.03%
2021/10/19	0	0.00	1	42.20	42.45	-1	4,109	-0.02%
2021/10/18	0	42.10	0	0.00	42.00	0	4,603	0.00%
2021/10/15	1	42.10	0	0.00	42.10	1	4,704	0.02%
2021/10/14	1	41.50	0	0.00	41.80	1	4,822	0.02%
2021/10/13	5.1	42.35	0	0.00	41.75	5.1	4,953	0.10%
2021/10/12	3	42.63	0	0.00	43.00	3	5,007	0.06%
2021/10/08	3	43.43	0	0.00	43.15	3	5,008	0.06%
2021/10/07	2	43.55	0	0.00	43.45	2	5,056	0.04%
2021/10/06	1	43.50	0	0.00	43.10	1	5,192	0.02%
2021/10/05	2	42.25	0	0.00	42.60	2	5,324	0.04%
2021/10/01	0.1	43.44	3	43.75	43.00	-2.9	5,441	-0.05%
2021/09/28	0	0.00	1	44.55	44.95	-1	6,001	-0.02%
2021/09/27	0	0.00	1	44.85	44.85	-1	6,003	-0.02%
2021/09/24	4	45.65	1	45.40	45.20	3	6,013	0.05%
2021/09/22	1	45.50	1	45.00	45.25	0	6,027	0.00%
2021/09/17	0	45.75	1	45.95	45.95	-1	5,996	-0.02%
2021/09/16	3	45.30	10	45.35	45.30	-7	5,946	-0.12%
2021/09/15	0	0.00	1	45.50	45.05	-1	5,931	-0.02%
2021/09/14	2.1	45.87	1	45.95	45.80	1.1	5,898	0.02%
2021/09/13	1	45.55	41.1	45.40	45.50	-40.1	5,814	-0.69%
2021/09/10	1	45.25	8	45.07	45.25	-7	5,733	-0.12%
2021/09/09	1	43.90	0	0.00	44.10	1	5,593	0.02%
2021/09/08	0.1	43.35	3	43.60	43.10	-2.9	5,573	-0.05%
2021/09/06	3	43.05	0.2	43.15	42.70	2.9	5,591	0.05%
2021/09/03	1	43.20	1	43.20	43.20	0	5,599	0.00%
2021/09/02	0	0.00	1	43.50	43.15	-1	5,606	-0.02%
2021/08/31	1	43.75	1	43.85	43.85	0	5,611	0.00%
2021/08/27	0	0.00	3	44.05	43.80	-3	5,638	-0.05%
2021/08/26	4	43.53	2	43.50	43.90	2	5,640	0.04%
2021/08/20	6	42.38	1	41.80	42.35	5	5,707	0.09%
2021/08/19	2	42.63	1	42.45	42.30	1	5,732	0.02%
2021/08/18	0	0.00	3	43.05	43.45	-3	5,718	-0.05%
2021/08/17	1	42.95	1	42.25	42.10	0	5,718	0.00%
2021/08/16	1	42.51	0	0.00	42.50	1	5,723	0.02%
2021/08/13	1	43.30	2	43.13	43.15	-1	5,725	-0.02%
2021/08/12	2	43.95	0	0.00	43.95	2	5,711	0.04%
2021/08/11	3	42.02	2	42.15	41.85	1	5,663	0.02%
2021/08/10	1	42.60	0	0.00	42.55	1	5,794	0.02%
2021/08/09	5	43.90	0	0.00	43.50	5	5,853	0.09%
2021/08/06	6	44.64	6	44.00	44.30	0	5,893	0.00%
2021/08/05	13	45.96	4.2	46.00	46.50	8.8	5,750	0.15%
2021/08/04	0	0.00	1.1	44.15	44.20	-1.1	5,714	-0.02%
2021/08/03	5	44.40	1	44.40	44.05	4	5,800	0.07%
2021/08/02	1	43.75	13	43.81	44.15	-12	5,832	-0.21%
2021/07/30	3	44.40	2	44.55	44.30	1	5,866	0.02%
2021/07/29	45	44.74	3	44.95	44.75	42	5,878	0.71%
2021/07/28	7	44.03	14	44.64	45.05	-7	5,903	-0.12%
2021/07/27	5	45.62	0	0.00	45.30	5	5,960	0.08%
2021/07/26	13	45.43	4	45.48	45.80	9	5,963	0.15%
2021/07/23	1	44.25	11.1	44.30	44.65	-10.1	5,942	-0.17%
2021/07/22	20.1	46.69	17	47.30	44.80	3.1	5,851	0.05%
2021/07/21	8	45.57	21.1	45.36	45.05	-13.1	5,432	-0.24%
2021/07/20	8	45.78	4	46.23	45.50	4	5,456	0.07%
2021/07/19	3	46.25	8	45.94	46.45	-5	5,649	-0.09%
2021/07/16	8	45.06	3.2	45.15	45.25	4.8	5,901	0.08%
2021/07/15	0	0.00	1	44.30	44.40	-1	5,921	-0.02%
2021/07/14	14	44.25	4	44.19	44.20	10	6,041	0.17%
2021/07/13	1	44.65	8	44.61	44.30	-7	6,135	-0.11%
2021/07/12	0	0.00	5.2	44.03	44.30	-5.2	6,160	-0.08%
2021/07/09	2	42.85	2	42.70	43.30	0	6,113	0.00%
2021/07/08	9	43.18	0	0.00	43.10	9	6,189	0.15%
2021/07/07	0	0.00	6	43.22	43.50	-6	6,245	-0.10%
2021/07/06	12.1	42.83	7.7	43.05	42.65	4.4	6,231	0.07%
2021/07/05	3.1	41.66	8	41.41	42.15	-4.9	6,150	-0.08%
2021/07/02	1	39.65	0	0.00	39.90	1	6,056	0.02%
2021/07/01	2	39.98	0	0.00	39.75	2	6,184	0.03%
2021/06/30	6	40.21	1	40.20	40.25	5	6,207	0.08%
2021/06/29	2	40.43	3.2	40.28	40.25	-1.2	6,215	-0.02%
2021/06/28	0	0.00	2	39.90	39.85	-2	6,190	-0.03%
2021/06/25	1	39.75	0	0.00	39.70	1	6,217	0.02%
2021/06/24	3	39.63	0	0.00	39.60	3	6,264	0.05%
2021/06/23	0	0.00	1	39.45	39.50	-1	6,288	-0.02%
2021/06/22	0	0.00	1	39.45	39.30	-1	6,316	-0.02%
2021/06/21	0	39.45	1	40.00	39.35	-1	6,401	-0.02%
2021/06/18	2	39.85	0	0.00	40.00	2	6,460	0.03%
2021/06/16	2.1	39.53	0.5	39.60	39.65	1.5	6,597	0.02%
2021/06/15	0	0.00	2	39.90	39.70	-2	6,621	-0.03%
2021/06/11	2	39.95	0	0.00	39.80	2	6,684	0.03%
2021/06/10	10	39.71	11.3	39.55	39.65	-1.3	6,899	-0.02%
2021/06/09	2	39.63	0	0.00	39.50	2	7,084	0.03%
2021/06/08	12	40.07	0	0.00	39.95	12	7,157	0.17%
2021/06/07	1	40.10	1	39.95	40.00	0	7,242	0.00%
2021/06/04	1	39.55	3	39.88	39.50	-2	7,276	-0.03%
2021/06/03	0	0.00	2	40.05	39.95	-2	7,398	-0.03%
2021/06/02	8	40.28	5	40.00	39.95	3	7,399	0.04%
2021/06/01	1	40.25	2	40.15	40.25	-1	7,379	-0.01%
2021/05/31	1	39.75	1	39.80	39.70	0	7,368	0.00%
2021/05/28	8	39.79	1	39.90	39.75	7	7,404	0.09%
2021/05/27	2.1	39.09	1	39.30	39.50	1.1	7,460	0.02%
2021/05/26	1	38.90	0	0.00	39.15	1	7,474	0.01%
2021/05/25	0	39.18	3	39.05	39.00	-3	7,507	-0.04%
2021/05/24	1.8	38.29	0	0.00	38.40	1.8	7,519	0.02%
2021/05/21	1	38.10	0	0.00	38.40	1	7,538	0.01%
2021/05/20	1	38.25	0	0.00	37.80	1	7,617	0.01%
2021/05/19	0	37.40	1.1	37.47	38.10	-1.1	7,637	-0.01%
2021/05/18	2	37.04	4	36.93	37.30	-2	7,613	-0.03%
2021/05/17	2	36.00	5	37.35	35.85	-3	7,463	-0.04%
2021/05/14	1	38.80	4	38.51	38.65	-3	7,371	-0.04%
2021/05/13	6	36.13	3	36.50	37.80	3	7,343	0.04%
2021/05/12	2	39.37	3	38.48	37.80	-1	7,256	-0.01%
2021/05/10	1	42.25	2	42.60	42.80	-1	7,054	-0.01%
2021/05/07	8	42.19	0	0.00	42.50	8	7,085	0.11%
2021/05/05	0.3	41.60	5	41.10	41.40	-4.7	7,117	-0.07%
2021/05/04	5	40.55	2	40.98	40.90	3	7,295	0.04%
2021/05/03	3	41.87	15	41.96	41.80	-12	7,214	-0.17%
2021/04/29	2	42.33	2	42.18	42.00	0	7,174	0.00%
2021/04/28	1	42.55	0	0.00	42.70	1	7,152	0.01%
2021/04/27	11	42.37	1	42.45	42.55	10	7,270	0.14%
2021/04/26	1	42.65	0	0.00	43.25	1	7,365	0.01%
2021/04/23	6	41.85	0	0.00	41.10	6	7,273	0.08%
2021/04/22	8	44.38	15	44.34	43.00	-7	6,989	-0.10%
2021/04/21	8.1	48.53	12	48.48	48.50	-3.9	6,614	-0.06%
2021/04/20	5.1	48.69	0	0.00	48.80	5.1	6,487	0.08%
2021/04/19	2	48.88	3.4	48.71	48.75	-1.4	6,432	-0.02%
2021/04/16	2	47.70	2	47.75	47.85	0	6,365	0.00%
2021/04/15	1.2	46.08	1	46.60	46.55	0.2	6,269	0.00%
2021/04/14	6	46.35	3	45.63	45.70	3	6,174	0.05%
2021/04/13	3	46.27	72.2	45.93	45.85	-69.2	6,082	-1.14%
2021/04/12	1	46.65	3	46.65	46.75	-2	5,951	-0.03%
2021/04/09	6	45.68	2.1	45.97	46.35	3.9	5,797	0.07%
2021/04/08	16	45.00	0	0.00	45.00	16	5,596	0.29%
2021/04/07	15	43.78	6	44.38	44.50	9	5,526	0.16%
2021/04/06	3	43.03	6	43.02	43.10	-3	5,414	-0.06%
2021/04/01	2.1	42.75	0	0.00	42.85	2.1	5,386	0.04%
2021/03/31	1	42.76	0	0.00	42.80	1	5,362	0.02%
2021/03/30	1	42.70	0	0.00	42.85	1	5,364	0.02%
2021/03/29	2	42.43	7	42.44	42.70	-5	5,359	-0.09%
2021/03/26	5	42.20	0	0.00	42.25	5	5,357	0.09%
2021/03/24	1.1	41.81	2	41.65	41.85	-0.9	5,406	-0.02%
2021/03/23	3	42.37	2	42.34	42.15	1	5,342	0.02%
2021/03/22	1	42.55	0	0.00	42.65	1	5,350	0.02%
2021/03/19	0	0.00	1	42.95	42.80	-1	5,381	-0.02%
2021/03/18	0	0.00	10	42.55	42.65	-10	5,313	-0.19%
2021/03/17	6	42.78	5	42.55	42.60	1	5,379	0.02%
2021/03/16	10.1	42.68	7	42.94	42.65	3.1	5,455	0.06%
2021/03/15	15.1	41.76	0	0.00	42.45	15.1	5,319	0.28%
2021/03/12	1	40.30	0	0.00	40.50	1	5,182	0.02%
2021/03/11	0	0.00	1	39.80	39.65	-1	5,186	-0.02%
2021/03/09	36	38.94	2	39.13	39.20	34	5,255	0.65%
2021/03/08	5	38.58	20	38.40	38.40	-15	5,232	-0.29%
2021/03/04	3	38.47	0	0.00	38.60	3	5,328	0.06%
2021/03/03	1.4	38.54	1	38.30	38.75	0.4	5,361	0.01%
2021/03/02	5.1	39.14	0	0.00	39.00	5.1	5,472	0.09%
2021/02/24	4	38.10	5	38.34	38.05	-1	5,425	-0.02%
2021/02/23	4	38.18	2	38.30	38.40	2	5,377	0.04%
2021/02/19	20	37.45	0	0.00	37.45	20	5,240	0.38%
2021/02/18	1	37.10	2	37.03	37.10	-1	5,210	-0.02%
2021/02/17	0	36.65	0	0.00	36.65	0	5,207	0.00%
2021/02/05	1.3	35.91	1	36.00	35.95	0.3	5,154	0.01%
2021/02/04	1	36.10	1	35.95	36.00	0	5,172	0.00%
2021/02/03	3	34.78	0	0.00	34.90	3	5,093	0.06%
2021/02/02	1	34.85	0	0.00	35.00	1	5,080	0.02%
2021/01/29	0	0.00	1	35.75	34.85	-1	5,020	-0.02%
2021/01/28	1	36.05	3	35.97	35.80	-2	4,927	-0.04%
2021/01/26	2	36.65	6	36.66	36.70	-4	4,746	-0.08%
2021/01/25	0	0.00	0.3	36.00	36.00	-0.3	4,509	-0.01%
2021/01/22	0	0.00	1	35.20	35.65	-1	4,485	-0.02%
2021/01/20	2	35.95	0	0.00	35.50	2	4,432	0.05%
2021/01/19	5	35.68	1	35.95	35.95	4	4,299	0.09%
2021/01/18	0	34.95	0	0.00	34.95	0	4,172	0.00%
2021/01/15	0	0.00	2	34.90	35.00	-2	4,121	-0.05%
2021/01/14	1	35.25	1	35.10	35.20	0	4,110	0.00%
2021/01/13	5	35.19	21	35.26	35.15	-16	4,080	-0.39%
2021/01/12	2.3	35.12	2	35.38	35.00	0.3	4,043	0.01%
2021/01/11	22	34.93	3	35.08	35.20	19	3,938	0.48%
2021/01/08	0.6	34.75	13	34.72	34.70	-12.4	3,852	-0.32%
2021/01/07	0	0.00	1	34.00	34.20	-1	3,772	-0.03%
2021/01/06	8	34.05	10	33.90	33.85	-2	3,748	-0.05%
2021/01/05	1	34.30	0	34.75	34.40	1	3,683	0.03%
2020/12/31	0	0.00	3	34.35	34.30	-3	3,679	-0.08%
2020/12/30	4	34.23	0	0.00	34.25	4	3,667	0.11%
2020/12/29	2	34.50	5	34.37	34.50	-3	3,632	-0.08%
2020/12/28	2	34.65	0.5	34.70	34.70	1.5	3,609	0.04%
2020/12/25	6	34.53	0	0.00	34.50	6	3,577	0.17%
2020/12/24	0	0.00	10.8	34.65	34.45	-10.8	3,557	-0.30%
2020/12/21	0	0.00	6	34.24	34.30	-6	3,468	-0.17%
2020/12/18	15	34.23	2.2	34.48	34.10	12.8	3,419	0.37%
2020/12/17	1	34.70	0	0.00	34.70	1	3,358	0.03%
2020/12/16	0	34.85	21	34.88	34.95	-21	3,325	-0.63%
2020/12/15	13	34.37	0	0.00	34.20	13	3,237	0.40%
2020/12/14	0.5	34.72	1	34.90	34.90	-0.5	3,128	-0.02%
2020/12/11	3	34.77	1	34.63	34.60	2	3,089	0.06%
2020/12/10	1	34.55	33.3	34.89	34.80	-32.3	2,972	-1.09%
2020/12/09	1.3	34.30	51	34.23	34.40	-49.7	2,798	-1.78%
2020/12/08	1	33.40	0	0.00	33.75	1	2,700	0.04%
2020/12/07	4	33.83	11.1	34.05	33.90	-7.1	2,640	-0.27%
2020/12/04	5	33.55	25	33.50	33.40	-20	2,541	-0.79%
2020/12/03	0	0.00	8	33.40	32.90	-8	2,397	-0.33%
2020/12/02	0	0.00	40	33.04	33.15	-40	2,326	-1.72%
2020/12/01	0	0.00	6	32.72	32.60	-6	2,202	-0.27%
2020/11/30	0	0.00	13	32.74	32.60	-13	2,168	-0.60%
2020/11/27	6	32.36	6	32.45	32.35	0	2,088	0.00%
2020/11/26	1	32.20	53	32.39	32.40	-52	2,030	-2.56%
2020/11/25	0	0.00	11	31.70	31.60	-11	1,851	-0.59%
2020/11/23	0	0.00	1	31.35	31.35	-1	1,739	-0.06%
2020/11/19	15	30.95	0	0.00	31.00	15	1,689	0.89%
2020/11/17	2	31.00	0	0.00	30.95	2	1,668	0.12%
2020/11/16	4	31.04	3	31.05	31.05	1	1,704	0.06%
2020/11/13	3	30.65	0.1	30.75	30.70	2.9	1,684	0.17%
2020/11/12	2	30.60	0	0.00	30.55	2	1,671	0.12%
2020/11/10	0	0.00	21	30.17	30.10	-21	1,626	-1.29%
2020/11/09	4	30.25	0	0.00	30.30	4	1,626	0.25%
2020/11/06	3	30.25	2	30.25	30.30	1	1,619	0.06%
2020/11/03	0	0.00	4	30.25	30.20	-4	1,706	-0.23%
2020/10/30	0	0.00	9	30.37	30.30	-9	1,697	-0.53%
2020/10/29	0	0.00	2	30.10	30.20	-2	1,652	-0.12%
2020/10/28	0	0.00	13	30.22	30.20	-13	1,647	-0.79%
2020/10/27	5	30.20	0	0.00	30.20	5	1,627	0.31%
2020/10/26	0	0.00	6	29.83	30.00	-6	1,604	-0.37%
2020/10/23	0	0.00	2	29.60	29.55	-2	1,564	-0.13%
2020/10/19	0	29.55	0	0.00	29.45	0	1,725	0.00%
2020/10/12	0	0.00	2	29.90	29.90	-2	1,783	-0.11%
2020/09/25	1	29.00	2	29.20	29.05	-1	2,164	-0.05%
2020/09/24	1	29.10	0	0.00	29.05	1	2,234	0.04%
2020/09/22	0	0.00	4	29.40	29.35	-4	2,275	-0.18%
2020/09/21	5	29.58	0	0.00	29.50	5	2,272	0.22%
2020/09/16	0	29.65	0	0.00	29.50	0	2,351	0.00%
2020/09/15	7	29.60	0	0.00	29.55	7	2,392	0.29%
2020/09/10	0	0.00	1	29.75	29.65	-1	2,676	-0.04%
2020/09/09	2	29.75	0	0.00	29.75	2	2,701	0.07%
2020/09/08	0	0.00	1	29.85	29.90	-1	2,741	-0.04%
2020/09/07	3	29.90	0	0.00	29.90	3	2,783	0.11%
2020/09/04	1	29.90	0	0.00	30.00	1	2,820	0.04%
2020/09/02	2	29.85	0	0.00	30.00	2	2,910	0.07%
2020/09/01	1	29.75	1	29.75	29.75	0	2,988	0.00%
2020/08/31	0	0.00	6	29.80	29.80	-6	3,179	-0.19%
2020/08/28	1	29.85	2	29.70	29.70	-1	3,216	-0.03%
2020/08/21	3	29.45	0	0.00	29.50	3	3,454	0.09%
2020/08/19	5	30.00	0	0.00	29.90	5	3,465	0.14%
2020/08/18	3	30.30	0	0.00	30.35	3	3,458	0.09%
2020/08/17	0	30.35	0	0.00	30.45	0	3,600	0.00%
2020/08/14	1	30.25	1	30.25	30.30	0	3,672	0.00%
2020/08/11	2	30.25	0	0.00	30.25	2	3,777	0.05%
2020/08/10	0	30.60	2	30.60	30.55	-2	3,849	-0.05%
2020/08/07	0	0.00	2	30.23	30.40	-2	3,907	-0.05%
2020/08/05	0	0.00	10	29.90	29.90	-10	3,972	-0.25%
2020/07/29	0	0.00	2	29.25	29.30	-2	4,239	-0.05%
2020/07/28	10	29.20	31	29.26	29.00	-21	4,304	-0.49%
2020/07/24	12	29.63	0	0.00	29.60	12	4,502	0.27%
2020/07/23	2	30.00	3	30.08	30.15	-1	4,671	-0.02%
2020/07/21	0	30.05	0	0.00	29.90	0	4,869	0.00%
2020/07/17	0	0.00	2	30.15	29.85	-2	5,203	-0.04%
2020/07/16	10	30.05	5	30.20	30.00	5	5,373	0.09%
2020/07/15	0	0.00	1	30.00	30.00	-1	5,486	-0.02%
2020/07/14	1	30.00	0	0.00	30.05	1	5,622	0.02%
2020/07/13	0	30.40	0	0.00	30.30	0	5,814	0.00%
2020/07/10	0	30.20	0	0.00	30.20	0	5,923	0.00%
2020/07/09	0	0.00	9	30.87	30.85	-9	6,006	-0.15%
2020/07/08	10	30.60	3	30.60	30.60	7	6,067	0.12%
2020/07/07	2	30.58	0	0.00	30.55	2	6,140	0.03%
2020/07/06	2	31.00	2	30.80	30.75	0	6,167	0.00%
2020/07/03	8	30.21	10	30.50	30.80	-2	6,181	-0.03%
2020/06/30	0	29.75	5	29.65	29.75	-5	6,173	-0.08%
2020/06/29	3	29.60	4	29.80	29.55	-1	6,211	-0.02%
2020/06/24	7	29.83	0	0.00	29.80	7	6,200	0.11%
2020/06/23	0	0.00	1	30.00	29.95	-1	6,227	-0.02%
2020/06/22	18	29.86	10	30.00	30.00	8	6,242	0.13%
2020/06/19	7	29.46	16	29.50	29.60	-9	6,262	-0.14%
2020/06/18	26	29.48	2	29.40	29.45	24	6,153	0.39%
2020/06/16	2	29.90	0	0.00	29.85	2	6,135	0.03%
2020/06/15	10	29.90	0	0.00	29.70	10	6,208	0.16%
2020/06/12	1	29.60	2	29.68	29.85	-1	6,229	-0.02%
2020/06/10	0	30.70	2	30.65	30.70	-2	6,292	-0.03%
2020/06/09	2	30.80	3	30.75	30.65	-1	6,386	-0.02%
2020/06/08	2	30.85	2	30.93	30.95	0	6,409	0.00%
2020/06/05	10	31.12	13	30.89	31.35	-3	6,387	-0.05%
2020/06/04	1	30.25	0	0.00	30.20	1	6,262	0.02%
2020/06/03	2	30.20	0	0.00	30.15	2	6,298	0.03%
2020/06/02	5	30.30	13	30.30	30.30	-8	6,461	-0.12%
2020/06/01	10	29.85	1	29.90	29.95	9	6,431	0.14%
2020/05/29	12	29.65	0	0.00	29.50	12	6,410	0.19%
2020/05/28	36	29.99	3	29.90	29.70	33	6,371	0.52%
2020/05/27	28	29.87	6	29.95	29.85	22	6,349	0.35%
2020/05/26	6	29.97	7	29.85	29.80	-1	6,333	-0.02%
2020/05/25	10	29.85	0	0.00	29.95	10	6,292	0.16%
2020/05/22	12	30.03	8	30.04	29.65	4	6,272	0.06%
2020/05/21	14	30.49	0	0.00	30.35	14	6,136	0.23%
2020/05/20	0	0.00	12	30.61	30.65	-12	6,054	-0.20%
2020/05/19	12	30.26	4	30.84	30.25	8	6,034	0.13%
2020/05/18	5	30.91	1	31.00	30.65	4	6,023	0.07%
2020/05/15	11	31.17	8	30.81	30.70	3	5,998	0.05%
2020/05/14	72	31.85	6	31.37	31.35	66	5,926	1.11%
2020/05/13	7	32.44	11	32.50	32.40	-4	5,884	-0.07%
2020/05/12	6	32.55	22	32.56	32.80	-16	5,851	-0.27%
2020/05/11	10	32.37	10	32.40	32.25	0	5,803	0.00%
2020/05/08	87	31.99	116	31.97	31.90	-29	5,762	-0.50%	大賣/
2020/05/07	0	0.00	5	32.50	32.45	-5	5,676	-0.09%
2020/05/06	21	32.43	0	0.00	32.40	21	5,663	0.37%
2020/05/05	13.1	32.69	0	0.00	32.65	13.1	5,648	0.23%
2020/05/04	55	32.92	8	33.07	32.80	47	5,626	0.84%
2020/04/30	55	33.63	6	33.69	33.70	49	5,580	0.88%
2020/04/29	52	34.33	7	34.19	34.20	45	5,545	0.81%
2020/04/28	19	33.72	60	33.78	34.10	-41	5,516	-0.74%
2020/04/27	4	32.18	3	32.17	32.30	1	5,336	0.02%
2020/04/24	6	32.16	2	32.43	31.85	4	5,273	0.08%
2020/04/23	8	32.36	0	0.00	32.15	8	5,168	0.15%
2020/04/22	4	34.88	0	0.00	34.95	4	4,997	0.08%
2020/04/21	19	35.00	5	35.29	35.00	14	4,864	0.29%
2020/04/20	2	35.20	6	35.31	35.35	-4	4,729	-0.08%
2020/04/17	6	35.01	5	35.38	34.95	1	4,768	0.02%
2020/04/16	1	35.20	3	35.53	35.20	-2	4,690	-0.04%
2020/04/15	0	0.00	8	34.29	34.45	-8	4,536	-0.18%
2020/04/14	0	0.00	3	33.80	33.90	-3	4,471	-0.07%
2020/04/13	7	33.04	4	33.20	33.30	3	4,367	0.07%
2020/04/09	1	32.25	11	32.53	32.15	-10	4,234	-0.24%
2020/04/08	2	31.73	16	31.85	32.00	-14	4,155	-0.34%
2020/04/07	1	30.90	0	0.00	31.20	1	4,046	0.02%
2020/04/06	1	30.25	6	30.54	30.55	-5	3,975	-0.13%
2020/04/01	1	30.35	0	0.00	30.45	1	3,919	0.03%
2020/03/31	9	29.98	4	30.23	30.30	5	3,885	0.13%
2020/03/30	2	29.90	0	0.00	29.90	2	3,840	0.05%
2020/03/26	0	0.00	1	29.10	29.60	-1	3,764	-0.03%
2020/03/25	0	0.00	3	29.30	29.00	-3	3,727	-0.08%
2020/03/24	1	28.50	3	28.50	28.40	-2	3,680	-0.05%
2020/03/23	1	27.30	1	27.95	27.55	0	3,723	0.00%
2020/03/20	2	28.58	0	0.00	28.40	2	3,721	0.05%
2020/03/19	4	27.13	0	0.00	26.70	4	3,643	0.11%
2020/03/18	2	30.23	1	29.95	29.50	1	3,535	0.03%
2020/03/17	2	30.20	0	0.00	30.10	2	3,469	0.06%
2020/03/13	2	30.30	1	30.70	31.45	1	3,305	0.03%
2020/03/12	3	31.60	1	31.80	31.60	2	3,172	0.06%
2020/03/11	0	0.00	9	32.19	32.10	-9	3,074	-0.29%
2020/03/10	7	31.46	1	32.00	32.25	6	3,001	0.20%
2020/03/09	3	31.95	9	31.91	31.35	-6	2,931	-0.20%
2020/03/06	30	32.58	11	32.47	32.65	19	2,859	0.66%
2020/03/05	1	32.00	0	0.00	32.00	1	2,628	0.04%
2020/03/02	1	30.80	1	31.05	30.70	0	2,564	0.00%
2020/02/27	3	31.58	1	31.10	31.15	2	2,552	0.08%
2020/02/24	1	31.45	1	31.85	31.85	0	2,488	0.00%
2020/02/19	1	32.25	3	32.10	32.05	-2	2,476	-0.08%
2020/02/18	0	0.00	2	31.80	31.70	-2	2,433	-0.08%
2020/02/14	4	32.10	1	32.00	32.05	3	2,553	0.12%
2020/02/13	1	31.65	7	31.95	31.50	-6	2,495	-0.24%
2020/02/12	0	0.00	1	31.40	31.55	-1	2,467	-0.04%
2020/02/11	3	31.12	6	31.05	31.05	-3	2,449	-0.12%
2020/02/10	2	30.60	0	0.00	30.65	2	2,437	0.08%
2020/02/07	2	31.25	0	0.00	31.05	2	2,413	0.08%
2020/02/06	1	31.70	1	31.85	31.70	0	2,371	0.00%
2020/02/05	7	31.65	5	31.93	31.80	2	2,342	0.09%
2020/02/04	1	32.05	0	0.00	31.80	1	2,303	0.04%
2020/02/03	7	31.37	5	31.74	32.05	2	2,265	0.09%
2020/01/31	3	31.92	1	32.00	32.70	2	2,152	0.09%
2020/01/30	1	30.30	1	30.65	30.65	0	2,032	0.00%
2020/01/20	14	32.40	3	32.50	32.30	11	1,955	0.56%
2020/01/17	0	0.00	11	32.32	32.30	-11	1,916	-0.57%
2020/01/16	0	0.00	12	32.09	32.20	-12	1,892	-0.63%
2020/01/15	0	0.00	3	32.00	31.80	-3	1,854	-0.16%
2020/01/14	0	0.00	17	32.19	32.30	-17	1,826	-0.93%
2020/01/13	3	32.35	5	32.55	32.05	-2	1,766	-0.11%
2020/01/10	0	0.00	2	31.43	31.75	-2	1,607	-0.12%
2020/01/09	0	0.00	28	31.21	31.15	-28	1,515	-1.85%
2020/01/08	0	0.00	1	30.95	31.15	-1	1,452	-0.07%
2020/01/07	0	0.00	7	30.95	30.90	-7	1,400	-0.50%
2020/01/06	0	0.00	5.2	30.77	30.75	-5.2	1,373	-0.38%
2020/01/03	27	30.80	32	30.88	30.55	-5	1,354	-0.37%
2019/12/31	2	30.15	0	0.00	30.15	2	1,338	0.15%
2019/12/27	0	0.00	2	30.15	30.15	-2	1,468	-0.14%
2019/12/24	0	0.00	17	30.12	30.05	-17	1,527	-1.11%
2019/12/23	0	0.00	2	30.20	30.30	-2	1,527	-0.13%
2019/12/19	2	30.20	7	30.17	30.10	-5	1,518	-0.33%
2019/12/18	19	30.16	0	0.00	30.30	19	1,499	1.27%
2019/12/17	2	29.10	0	0.00	29.80	2	1,421	0.14%
2019/12/12	2	29.30	0	0.00	29.40	2	1,377	0.15%
2019/11/29	2	29.90	0	0.00	29.65	2	1,476	0.14%
2019/11/26	3	30.10	0	0.00	30.15	3	1,480	0.20%
2019/11/21	3	29.75	0	0.00	29.85	3	1,459	0.21%
2019/11/20	10	30.00	0	0.00	29.90	10	1,464	0.68%
2019/11/15	29	29.99	0	0.00	29.80	29	1,518	1.91%
2019/11/13	2	29.95	9	29.91	30.10	-7	1,460	-0.48%
2019/11/08	1	29.00	0	0.00	29.05	1	1,482	0.07%
2019/11/05	0	0.00	2	29.05	29.10	-2	1,498	-0.13%
2019/11/01	3	29.05	2	29.25	29.25	1	1,517	0.07%
2019/10/31	5	29.20	1	29.50	29.05	4	1,530	0.26%
2019/10/29	1	29.30	0	0.00	29.25	1	1,550	0.06%
2019/10/24	0	0.00	4	29.70	29.80	-4	1,607	-0.25%
2019/10/23	0.3	29.60	1	29.60	29.65	-0.7	1,638	-0.04%
2019/10/17	0	0.00	3	29.20	29.25	-3	2,011	-0.15%
2019/10/15	3	28.75	0	0.00	28.75	3	2,177	0.14%
2019/10/14	3	29.05	3	29.12	29.05	0	2,257	0.00%
2019/10/08	0.5	29.55	1	29.90	29.60	-0.5	2,375	-0.02%
2019/10/04	1	30.65	0	0.00	30.60	1	2,442	0.04%
2019/10/03	0	0.00	1	29.75	30.15	-1	2,407	-0.04%
2019/09/27	1	29.40	1	29.15	29.00	0	2,404	0.00%
2019/09/24	1	29.20	0	0.00	29.10	1	2,488	0.04%
2019/09/17	20	29.05	0	0.00	29.05	20	2,490	0.80%
2019/09/11	11	29.49	0	0.00	29.15	11	2,509	0.44%
2019/09/09	0	0.00	3	29.05	28.80	-3	2,469	-0.12%
2019/08/26	1	28.35	0	0.00	28.35	1	2,655	0.04%
2019/08/21	0	0.00	6	29.00	28.90	-6	2,704	-0.22%
2019/08/20	0	0.00	2	28.80	28.75	-2	2,654	-0.08%
2019/08/15	2	28.25	21	28.35	28.25	-19	2,618	-0.73%
2019/08/14	1	28.25	1	28.10	28.45	0	2,579	0.00%
2019/08/06	0	0.00	1	26.95	27.10	-1	2,544	-0.04%
2019/08/05	1	27.45	0	0.00	27.45	1	2,559	0.04%
2019/08/02	1	27.90	0	0.00	27.85	1	2,586	0.04%
2019/07/31	0	0.00	6	27.78	28.20	-6	2,588	-0.23%
2019/07/30	5	27.86	1	27.70	27.70	4	2,575	0.16%
2019/07/29	1	28.25	0	0.00	28.10	1	2,569	0.04%
2019/07/26	2	28.30	1	28.30	28.40	1	2,555	0.04%
2019/07/24	4	27.94	3	27.92	27.85	1	2,508	0.04%
2019/07/23	21	28.36	31	28.40	28.35	-10	2,458	-0.41%
2019/07/22	10	28.90	1	28.70	28.70	9	2,423	0.37%
2019/07/19	6	31.94	0	0.00	31.90	6	2,284	0.26%
2019/07/18	12	31.93	0	0.00	31.85	12	2,149	0.56%
2019/07/17	1	32.00	0	0.00	32.20	1	2,049	0.05%
2019/07/15	3	32.85	0	0.00	32.80	3	1,896	0.16%
2019/07/12	30	32.97	0	0.00	33.00	30	1,835	1.63%
2019/07/11	0	0.00	5	32.95	32.90	-5	1,780	-0.28%
2019/07/10	2	32.38	1	32.50	32.55	1	1,741	0.06%
2019/07/05	2	32.35	0	0.00	32.35	2	1,841	0.11%
2019/07/03	0.4	32.05	0	0.00	32.05	0.4	1,917	0.02%
2019/07/01	8	31.77	0	0.00	31.80	8	1,903	0.42%
2019/06/20	1	31.35	0	0.00	31.30	1	1,988	0.05%
2019/06/17	1	31.35	2	31.23	31.35	-1	2,048	-0.05%
2019/06/12	0	0.00	2	30.85	30.90	-2	2,211	-0.09%
2019/06/10	3	29.90	0	0.00	30.20	3	2,288	0.13%
2019/05/31	0	0.00	2	31.35	31.55	-2	2,379	-0.08%
2019/05/29	0	0.00	3	30.98	30.80	-3	2,366	-0.13%
2019/05/27	3	30.07	0	0.00	30.15	3	2,334	0.13%
2019/05/24	1	29.95	0	0.00	30.40	1	2,369	0.04%
2019/05/23	1	30.00	0	0.00	30.00	1	2,368	0.04%
2019/05/21	0	0.00	5	30.19	30.30	-5	2,368	-0.21%
2019/05/13	2	29.63	0	0.00	29.40	2	2,399	0.08%
2019/05/10	4	30.35	0	0.00	29.95	4	2,435	0.16%
2019/05/07	1	30.75	0	0.00	30.75	1	2,392	0.04%
2019/05/02	0	0.00	4	31.08	31.00	-4	2,395	-0.17%
2019/04/26	0	0.00	1	31.15	31.15	-1	2,396	-0.04%
2019/04/23	0	31.35	0	0.00	31.30	0	2,402	0.00%
2019/04/22	1	31.40	0	0.00	31.40	1	2,405	0.04%
2019/04/18	0	0.00	5	31.25	31.20	-5	2,408	-0.21%
2019/04/16	0	0.00	5	31.05	31.40	-5	2,395	-0.21%
2019/04/15	1	31.30	1	31.50	31.35	0	2,359	0.00%
2019/04/11	8	32.10	2	31.90	32.00	6	2,301	0.26%
2019/04/10	1	31.65	0	0.00	31.70	1	2,097	0.05%
2019/03/29	0	31.50	0	0.00	31.40	0	1,894	0.00%
2019/03/27	0	0.00	3	31.30	31.30	-3	1,866	-0.16%
2019/03/26	0	0.00	2	31.20	31.25	-2	1,853	-0.11%
2019/03/21	0	0.00	1	30.50	30.70	-1	1,747	-0.06%
2019/03/20	1	30.30	5	30.47	30.45	-4	1,717	-0.23%
2019/03/19	0	0.00	1	30.85	30.75	-1	1,672	-0.06%
2019/03/15	0	0.00	2	30.20	30.25	-2	1,583	-0.13%
2019/03/12	0	0.00	1	29.70	29.90	-1	1,430	-0.07%
2019/03/11	1	28.90	0	0.00	29.00	1	1,363	0.07%
2019/03/07	1	30.05	0	0.00	29.85	1	1,325	0.08%
2019/03/05	0	0.00	1	30.15	30.15	-1	1,310	-0.08%
2019/02/27	2	29.55	0	0.00	30.00	2	1,303	0.15%
2019/02/26	3	29.95	0	0.00	29.90	3	1,293	0.23%
2019/02/25	1	30.20	1	30.20	30.20	0	1,276	0.00%
2019/02/15	1	29.20	0	0.00	29.20	1	1,255	0.08%
2019/02/13	0	0.00	1	29.65	29.70	-1	1,297	-0.08%
2019/01/25	1	28.95	0	0.00	29.05	1	1,388	0.07%
2019/01/23	0	0.00	1	28.75	28.90	-1	1,419	-0.07%
2019/01/18	3	28.70	1	28.85	28.85	2	1,462	0.14%
2019/01/17	0	0.00	1	28.75	28.75	-1	1,504	-0.07%
2019/01/15	0	0.00	1	28.30	28.40	-1	1,606	-0.06%
2019/01/09	0	0.00	1	28.10	28.15	-1	1,605	-0.06%
2019/01/02	1	27.05	0	0.00	27.05	1	1,697	0.06%
2018/12/24	0	0.00	1	27.45	27.40	-1	1,775	-0.06%
2018/12/22	1	27.20	0	0.00	27.10	1	1,777	0.06%
2018/12/18	1	28.05	0	0.00	27.90	1	1,778	0.06%
2018/12/14	1	28.55	0	0.00	28.55	1	1,788	0.06%
2018/12/12	1	28.50	0	0.00	28.85	1	1,835	0.05%
2018/12/10	0	0.00	1	27.90	28.15	-1	1,881	-0.05%
2018/12/07	1	28.00	0	0.00	28.45	1	1,897	0.05%
2018/12/06	0	0.00	2	29.35	28.85	-2	1,886	-0.11%
2018/12/04	1	30.15	0	0.00	30.15	1	1,944	0.05%
2018/11/30	1	29.95	0	0.00	29.95	1	2,026	0.05%
2018/11/29	2	29.65	0	0.00	29.65	2	2,013	0.10%
2018/11/28	0	0.00	1	29.70	29.65	-1	2,011	-0.05%
2018/11/14	1	29.35	0	0.00	29.50	1	2,200	0.05%
2018/11/08	5	28.70	0	0.00	28.80	5	2,311	0.22%
2018/11/07	0	0.00	1	28.55	28.65	-1	2,350	-0.04%
2018/11/06	0	0.00	1	28.00	28.00	-1	2,426	-0.04%
2018/11/02	1	27.60	3	28.28	28.25	-2	2,863	-0.07%
2018/10/29	2	25.25	0	0.00	25.20	2	3,446	0.06%
2018/10/26	2	25.55	0	0.00	25.70	2	3,489	0.06%
2018/10/24	0	0.00	1	26.85	26.40	-1	3,555	-0.03%
2018/10/03	3	29.95	0	0.00	29.80	3	5,070	0.06%
2018/10/02	1	30.15	0	0.00	30.10	1	5,108	0.02%
2018/09/18	1	29.90	1	29.90	30.00	0	5,638	0.00%
2018/09/17	0	0.00	1	30.25	30.25	-1	5,655	-0.02%
2018/09/14	0	0.00	1	29.65	29.75	-1	5,651	-0.02%
2018/09/12	0	0.00	1	29.15	29.20	-1	5,701	-0.02%
2018/09/11	2	29.03	0	0.00	29.20	2	5,744	0.03%
2018/09/10	1	28.65	0	0.00	28.75	1	5,834	0.02%
2018/09/07	5	30.17	0	0.00	29.80	5	5,964	0.08%
2018/09/06	4	30.38	0	0.00	30.25	4	5,992	0.07%
2018/08/28	0	0.00	2	31.35	31.30	-2	6,421	-0.03%
2018/08/24	1	30.15	0	0.00	30.10	1	6,430	0.02%
2018/08/22	0	0.00	1	30.80	30.55	-1	6,519	-0.02%
2018/08/21	0	0.00	5	30.61	30.85	-5	6,556	-0.08%
2018/08/20	3	30.23	0	0.00	30.05	3	6,568	0.05%
2018/08/17	1	30.95	0	0.00	30.85	1	6,561	0.02%
2018/08/15	3	31.90	0	0.00	31.75	3	6,574	0.05%
2018/08/14	2	31.95	12	31.90	31.95	-10	6,711	-0.15%
2018/08/13	5	32.13	0	0.00	31.85	5	6,799	0.07%
2018/08/10	0	0.00	5	32.77	32.85	-5	6,732	-0.07%
2018/08/09	12	32.34	0	0.00	32.25	12	6,717	0.18%
2018/08/08	2	35.00	0	0.00	34.95	2	6,375	0.03%
2018/08/07	5	35.30	2	35.28	35.25	3	6,099	0.05%
2018/08/01	0	0.00	5	34.99	35.05	-5	6,234	-0.08%
2018/07/31	1	34.35	0	0.00	34.55	1	6,215	0.02%
2018/07/27	1	34.55	0	0.00	34.50	1	6,171	0.02%
2018/07/25	5	34.33	0	0.00	34.70	5	6,156	0.08%
2018/07/24	17	34.34	40	34.24	34.55	-23	6,137	-0.37%
2018/07/23	6	34.10	0	0.00	34.15	6	6,120	0.10%
2018/07/20	5	35.04	3	34.70	34.70	2	6,010	0.03%
2018/07/19	5	34.70	10	34.95	35.20	-5	5,960	-0.08%
2018/07/18	8	36.08	5	36.40	35.50	3	5,928	0.05%
2018/07/17	36	37.39	22	36.89	36.60	14	5,762	0.24%
2018/07/16	34	36.60	40	36.25	36.60	-6	5,339	-0.11%
2018/07/13	3	34.35	3	34.65	34.55	0	4,786	0.00%
2018/07/12	0.5	34.45	0	0.00	34.45	0.5	4,748	0.01%
2018/07/10	2	33.85	0	0.00	34.25	2	4,786	0.04%
2018/07/09	3	34.05	0	0.00	33.85	3	4,843	0.06%
2018/07/06	15	34.11	0	0.00	34.20	15	4,826	0.31%
2018/07/05	5	34.90	100	34.58	34.10	-95	4,768	-1.99%
2018/07/02	1	34.10	0	0.00	34.20	1	4,765	0.02%
2018/06/29	0	0.00	3	33.95	34.25	-3	4,793	-0.06%
2018/06/25	1	34.45	0	0.00	34.35	1	4,966	0.02%
2018/06/22	0	0.00	2	34.50	34.40	-2	5,060	-0.04%
2018/06/21	5	34.62	0	0.00	34.50	5	5,102	0.10%
2018/06/20	0	0.00	6	34.08	34.30	-6	5,211	-0.12%
2018/06/15	1	34.80	0	0.00	34.45	1	5,246	0.02%
2018/06/14	0	0.00	1	34.60	34.55	-1	5,173	-0.02%
2018/06/13	6	34.48	1	34.55	34.45	5	5,513	0.09%
2018/06/12	1	33.90	2	33.90	34.05	-1	5,732	-0.02%
2018/06/11	0	0.00	1	33.55	33.45	-1	5,726	-0.02%
2018/06/08	2	33.58	4	33.56	33.55	-2	5,924	-0.03%
2018/06/07	2	33.98	0	0.00	33.60	2	6,123	0.03%
2018/06/06	1	33.60	1	33.45	33.40	0	6,089	0.00%
2018/06/05	69	33.62	1	33.65	33.55	68	6,100	1.11%
2018/06/04	1	33.40	1	33.30	33.30	0	6,065	0.00%
2018/06/01	2	33.03	1	32.95	33.15	1	6,206	0.02%
2018/05/31	2	33.18	3	33.22	33.25	-1	6,201	-0.02%
2018/05/30	14	33.00	0	0.00	33.05	14	6,207	0.23%
2018/05/29	0	0.00	5	33.00	32.75	-5	6,144	-0.08%
2018/05/28	1	33.30	1	33.10	33.15	0	6,108	0.00%
2018/05/24	0	0.00	9	33.60	33.50	-9	6,061	-0.15%
2018/05/23	5	33.86	3	33.90	33.90	2	6,042	0.03%
2018/05/22	17	34.31	11	34.42	34.30	6	6,002	0.10%
2018/05/21	4	33.89	6	33.95	34.15	-2	5,877	-0.03%
2018/05/18	3	33.52	3	33.45	33.40	0	5,764	0.00%
2018/05/17	1	33.60	2	33.63	33.70	-1	5,793	-0.02%
2018/05/16	0	0.00	4	33.30	33.05	-4	5,779	-0.07%
2018/05/15	0	0.00	10	32.95	33.00	-10	5,915	-0.17%
2018/05/14	5	33.56	6	33.29	33.50	-1	5,932	-0.02%
2018/05/11	10	34.00	0	0.00	33.70	10	5,881	0.17%
2018/05/10	4	33.80	1	33.90	33.55	3	5,847	0.05%
2018/05/09	0	0.00	8	32.99	33.00	-8	5,625	-0.14%
2018/05/08	3	32.35	3	32.42	32.15	0	5,456	0.00%
2018/05/07	0	0.00	1	32.10	32.00	-1	5,402	-0.02%
2018/04/30	3	31.90	0	0.00	31.85	3	5,336	0.06%
2018/04/27	0	0.00	1	31.45	31.60	-1	5,326	-0.02%
2018/04/26	1	31.45	0	0.00	30.95	1	5,311	0.02%
2018/04/24	1	31.35	1	31.30	31.40	0	5,305	0.00%
2018/04/20	2	31.75	1	31.75	31.75	1	5,285	0.02%
2018/04/17	0	0.00	7	31.85	31.85	-7	5,269	-0.13%
2018/04/16	2	31.68	12	31.58	31.55	-10	5,253	-0.19%
2018/04/13	0	0.00	15	32.10	31.95	-15	5,233	-0.29%
2018/04/12	1	32.70	3	32.60	32.65	-2	5,350	-0.04%
2018/04/11	1	32.70	2	32.80	32.55	-1	5,339	-0.02%
2018/04/10	5	32.95	7	33.00	32.40	-2	5,303	-0.04%
2018/03/31	0	0.00	2	32.15	31.95	-2	5,059	-0.04%
2018/03/30	16	32.15	15	31.98	31.90	1	5,051	0.02%
2018/03/29	1	31.85	1	31.95	31.85	0	5,005	0.00%
2018/03/28	12	31.88	0	0.00	31.75	12	5,058	0.24%
2018/03/27	0	0.00	9	31.87	31.65	-9	5,066	-0.18%
2018/03/26	5	31.72	0	0.00	31.70	5	5,282	0.09%
2018/03/23	2	31.15	1	31.00	31.75	1	5,348	0.02%
2018/03/22	8	31.66	3	31.78	31.30	5	5,213	0.10%
2018/03/21	0	0.00	2	31.95	31.80	-2	5,155	-0.04%
2018/03/20	7	31.63	2	31.45	31.80	5	5,128	0.10%
2018/03/19	31	31.98	1	31.95	31.45	30	5,051	0.59%
2018/03/16	2	31.00	13	30.95	31.30	-11	4,629	-0.24%
2018/03/15	1	30.75	4	30.41	30.70	-3	4,303	-0.07%
2018/03/14	23	30.38	0	0.00	30.30	23	4,206	0.55%
2018/03/13	1	30.35	2	29.65	30.35	-1	4,003	-0.02%
2018/03/12	3	29.10	0	0.00	29.35	3	3,788	0.08%
2018/03/08	0	0.00	1	29.10	29.00	-1	3,778	-0.03%
2018/02/27	0	0.00	2	27.75	27.70	-2	3,971	-0.05%
2018/02/26	1	27.75	6	27.80	27.85	-5	4,217	-0.12%
2018/02/21	1	26.40	4	26.50	26.55	-3	4,338	-0.07%
2018/02/07	7	26.45	6	26.61	26.15	1	4,319	0.02%
2018/02/06	7	27.77	3	27.60	27.45	4	4,217	0.09%
2018/02/05	1	28.15	0	0.00	28.80	1	4,236	0.02%
2018/02/02	1	29.15	1	29.10	29.10	0	4,275	0.00%
2018/02/01	0	0.00	6	28.78	29.00	-6	4,318	-0.14%
2018/01/31	1	28.25	0	0.00	28.40	1	4,483	0.02%
2018/01/30	2	28.85	0	0.00	28.70	2	4,565	0.04%
2018/01/22	1	28.85	0	0.00	28.85	1	5,289	0.02%
2018/01/17	0	0.00	3	28.92	28.90	-3	5,670	-0.05%
2018/01/16	1	28.50	6	28.50	28.55	-5	5,877	-0.09%
2018/01/15	0	0.00	1	28.55	28.60	-1	6,158	-0.02%
2018/01/12	2	28.45	8	28.37	28.55	-6	6,392	-0.09%
2018/01/10	0	0.00	6	28.10	28.15	-6	7,126	-0.08%
2018/01/08	5	28.12	0	0.00	28.05	5	7,961	0.06%
2018/01/05	0	0.00	5	30.00	30.05	-5	7,849	-0.06%
2018/01/04	0	0.00	15	30.05	30.10	-15	8,020	-0.19%
2018/01/03	0	0.00	1	30.40	30.15	-1	8,070	-0.01%
2018/01/02	0	0.00	3	30.02	30.20	-3	8,132	-0.04%