至上 (8112)-群益金鼎-丹鳳券商分點個股進出

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
95.0
漲跌
▼1.6
漲幅
-1.66%
成交量
17,924張
產業
上市電子通路類股
863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－群益金鼎-丹鳳券商分點個股進出

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

群益金鼎-丹鳳券商分點個股進出
群益金鼎-丹鳳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
2024/05/08	13	94.67	15	94.95	95.00	-2	13,683	-0.01%
2024/05/07	11	94.80	11	95.20	96.60	0	13,434	0.00%
2024/05/06	1	96.00	0	0.00	95.90	1	13,192	0.01%
2024/05/03	2	96.60	2	95.20	93.90	0	12,777	0.00%
2024/05/02	33	91.86	33	93.08	93.40	0	12,360	0.00%
2024/04/30	3	88.47	2	88.15	88.20	1	12,058	0.01%
2024/04/29	12	87.26	2	87.00	87.80	10	11,962	0.08%
2024/04/26	1	84.40	2	84.95	85.10	-1	11,860	-0.01%
2024/04/25	1	84.90	1	84.40	84.00	0	11,859	0.00%
2024/04/24	1	83.70	1	84.70	85.10	0	11,984	0.00%
2024/04/22	2	80.50	1	80.70	80.80	1	12,137	0.01%
2024/04/19	10	80.20	17	80.93	81.90	-7	12,135	-0.06%
2024/04/17	1	83.70	1	83.90	84.00	0	11,941	0.00%
2024/04/16	1	83.70	8.2	83.35	82.90	-7.2	11,834	-0.06%
2024/04/15	11	83.82	11.2	84.79	85.90	-0.2	11,654	0.00%
2024/04/12	64	86.11	63	86.21	86.60	1	11,465	0.01%
2024/04/11	1	82.70	22.1	84.74	85.20	-21.1	11,171	-0.19%
2024/04/10	26	83.39	7.3	82.99	82.10	18.7	10,944	0.17%
2024/04/09	4	85.18	5	82.88	83.50	-1	10,705	-0.01%
2024/04/08	9	77.69	15.1	76.93	78.50	-6.1	10,139	-0.06%
2024/04/03	6	74.53	1	74.30	74.80	5	9,939	0.05%
2024/04/02	7	75.13	0	0.00	74.80	7	9,974	0.07%
2024/04/01	4	73.80	5	72.60	73.60	-1	10,070	-0.01%
2024/03/29	1	72.50	3	72.67	72.80	-2	10,095	-0.02%
2024/03/28	8	74.31	2	75.00	74.00	6	10,153	0.06%
2024/03/27	2	73.80	1	73.30	74.00	1	10,307	0.01%
2024/03/26	5	74.86	10	74.39	73.70	-5	10,381	-0.05%
2024/03/25	2	75.05	3	75.43	75.40	-1	10,358	-0.01%
2024/03/22	121.1	74.75	124	75.46	75.60	-2.9	10,620	-0.03%	大買/大賣/
2024/03/21	13.6	77.28	6	76.40	77.00	7.6	10,519	0.07%
2024/03/19	36	71.96	37	73.15	72.10	-1	10,525	-0.01%
2024/03/18	2	69.00	1	69.90	70.10	1	10,986	0.01%
2024/03/15	2	67.65	1	67.90	68.10	1	11,822	0.01%
2024/03/14	3	67.60	0	0.00	67.40	3	12,565	0.02%
2024/03/13	5	68.88	6	68.70	68.40	-1	13,150	-0.01%
2024/03/12	11	70.22	12	70.66	69.60	-1	12,989	-0.01%
2024/03/11	0	69.00	1	68.50	68.60	-1	12,537	-0.01%
2024/03/08	2	66.55	4	66.78	66.80	-2	12,335	-0.02%
2024/03/07	35	69.45	35	67.86	67.50	0	12,051	0.00%
2024/03/06	0	0.00	15	65.88	66.90	-15	11,467	-0.13%
2024/03/05	3	64.20	3	65.07	64.40	0	11,470	0.00%
2024/03/04	4.1	64.24	4	64.20	64.00	0.1	11,550	0.00%
2024/03/01	0	0.00	2	62.65	62.60	-2	11,375	-0.02%
2024/02/29	1	63.50	2	63.20	62.40	-1	11,336	-0.01%
2024/02/27	0	0.00	1	61.50	61.70	-1	11,206	-0.01%
2024/02/26	6	61.95	4	61.98	62.30	2	11,166	0.02%
2024/02/23	7	64.07	7	63.90	63.10	0	11,113	0.00%
2024/02/22	3	62.80	0	0.00	63.20	3	11,086	0.03%
2024/02/21	1	63.10	0	0.00	63.20	1	11,063	0.01%
2024/02/20	11	64.85	3	63.80	63.60	8	11,038	0.07%
2024/02/19	3	63.83	3	64.13	64.80	0	10,812	0.00%
2024/02/16	1	62.30	8	62.19	62.70	-7	10,652	-0.07%
2024/02/15	4	61.35	0	0.00	61.90	4	10,601	0.04%
2024/02/05	1	60.90	0	0.00	60.90	1	10,572	0.01%
2024/02/02	1	60.90	0	0.00	60.80	1	10,572	0.01%
2024/01/31	6	60.20	0	0.00	60.20	6	10,583	0.06%
2024/01/29	0	0.00	1	60.80	60.90	-1	10,612	-0.01%
2024/01/25	0	0.00	3	60.43	60.20	-3	10,653	-0.03%
2024/01/23	1	61.80	1	62.10	61.70	0	10,759	0.00%
2024/01/22	5	62.20	1	62.80	62.50	4	10,750	0.04%
2024/01/19	0	0.00	1	60.50	60.90	-1	10,686	-0.01%
2024/01/18	3	61.67	2	60.85	60.70	1	10,683	0.01%
2024/01/17	2	64.50	8	64.19	63.90	-6	10,517	-0.06%
2024/01/16	2	63.25	8	63.51	63.70	-6	10,256	-0.06%
2024/01/15	9	62.40	3	62.83	63.00	6	10,200	0.06%
2024/01/11	1	61.00	6	60.87	61.30	-5	10,142	-0.05%
2024/01/10	1	61.10	0	0.00	61.10	1	10,148	0.01%
2024/01/09	1	61.40	3	60.73	61.30	-2	10,148	-0.02%
2024/01/08	0	0.00	3	61.07	61.10	-3	10,164	-0.03%
2024/01/05	2	62.05	2	61.15	61.00	0	10,189	0.00%
2024/01/04	2	61.25	3	61.23	61.30	-1	10,082	-0.01%
2024/01/03	1	61.00	0	0.00	60.80	1	10,060	0.01%
2024/01/02	0	0.00	4	60.83	61.10	-4	10,074	-0.04%
2023/12/29	6	60.30	0	0.00	60.50	6	10,050	0.06%
2023/12/28	7	59.86	3	59.77	59.70	4	10,007	0.04%
2023/12/27	3	60.23	1	60.30	60.30	2	10,084	0.02%
2023/12/26	3	59.17	1	59.70	59.70	2	9,984	0.02%
2023/12/25	2	59.35	1	59.20	59.00	1	9,956	0.01%
2023/12/22	2	60.05	1	61.50	59.90	1	9,845	0.01%
2023/12/21	5	59.96	6	59.90	60.00	-1	9,801	-0.01%
2023/12/20	4	61.25	2	61.10	60.80	2	9,808	0.02%
2023/12/19	5	61.42	1	61.20	61.30	4	9,707	0.04%
2023/12/18	2	67.00	6.1	66.71	65.10	-4.1	9,440	-0.04%
2023/12/15	7	69.03	5.5	68.78	68.00	1.5	9,308	0.02%
2023/12/14	22	71.80	16	71.34	71.10	6	9,309	0.06%
2023/12/13	19	71.61	19	71.39	71.50	0	8,959	0.00%
2023/12/12	5	69.48	8.5	68.88	68.90	-3.5	8,387	-0.04%
2023/12/11	21	65.65	21	67.26	68.30	0	7,654	0.00%
2023/12/08	5	59.76	9	61.81	62.10	-4	6,960	-0.06%
2023/12/07	1	56.40	0	0.00	56.50	1	6,457	0.02%
2023/12/04	1	56.00	2	56.00	55.90	-1	7,563	-0.01%
2023/11/30	11	56.45	2	55.95	55.90	9	8,432	0.11%
2023/11/29	2	55.45	2	55.60	55.70	0	8,175	0.00%
2023/11/27	0	53.40	0	0.00	53.20	0	8,023	0.00%
2023/11/21	0	0.00	1	54.50	54.40	-1	8,222	-0.01%
2023/11/16	0	0.00	1	53.50	53.50	-1	8,289	-0.01%
2023/11/15	3	53.70	0	0.00	53.30	3	8,305	0.04%
2023/11/14	0	0.00	1	53.70	53.60	-1	8,334	-0.01%
2023/11/13	4	53.30	0	0.00	53.20	4	8,409	0.05%
2023/11/10	1	53.50	1	53.80	53.60	0	8,459	0.00%
2023/11/08	0	0.00	1	55.40	54.90	-1	8,686	-0.01%
2023/11/07	1	54.20	0	0.00	54.30	1	9,019	0.01%
2023/11/03	0	0.00	2	55.95	55.40	-2	9,327	-0.02%
2023/11/02	1	55.80	0	0.00	55.90	1	9,323	0.01%
2023/11/01	8	56.38	2	56.70	56.20	6	9,300	0.06%
2023/10/31	1	56.00	3.3	55.58	55.60	-2.3	9,213	-0.03%
2023/10/30	1	55.40	0	0.00	55.40	1	9,174	0.01%
2023/10/27	2	54.50	0	0.00	54.30	2	9,179	0.02%
2023/10/25	0	0.00	1	55.80	54.90	-1	9,232	-0.01%
2023/10/20	0	0.00	1	54.90	54.20	-1	9,481	-0.01%
2023/10/19	1	52.80	1	53.50	54.60	0	9,479	0.00%
2023/10/17	0	0.00	3	53.90	53.60	-3	9,445	-0.03%
2023/10/16	0	0.00	1	53.40	53.40	-1	9,528	-0.01%
2023/10/13	1	54.90	0.5	54.50	54.30	0.5	9,581	0.01%
2023/10/12	0	0.00	7	55.70	55.60	-7	9,622	-0.07%
2023/10/11	0	0.00	1	55.60	55.40	-1	9,790	-0.01%
2023/10/06	0	0.00	5	55.70	56.00	-5	9,756	-0.05%
2023/10/05	5	56.30	1	56.20	55.90	4	9,667	0.04%
2023/10/04	1	56.40	1	56.40	56.40	0	9,596	0.00%
2023/10/03	1	56.00	2	56.50	56.10	-1	9,560	-0.01%
2023/10/02	1	55.80	2	55.60	55.30	-1	9,442	-0.01%
2023/09/26	2	56.40	1	54.80	54.60	1	9,605	0.01%
2023/09/25	3	54.67	3	55.03	55.30	0	9,481	0.00%
2023/09/22	1	53.00	17	53.61	54.40	-16	9,348	-0.17%
2023/09/21	1	54.10	0	0.00	53.80	1	9,299	0.01%
2023/09/20	1	53.80	12	54.12	54.10	-11	9,202	-0.12%
2023/09/19	1	56.40	0	0.00	54.80	1	9,020	0.01%
2023/09/18	6	54.68	1	54.40	54.40	5	8,707	0.06%
2023/09/15	4	54.25	6	53.98	54.10	-2	8,549	-0.02%
2023/09/14	20.6	53.73	10	54.09	53.20	10.6	8,319	0.13%
2023/09/13	0	0.00	20	52.50	52.70	-20	8,029	-0.25%
2023/09/12	0	0.00	1	51.50	51.80	-1	7,828	-0.01%
2023/09/11	1	51.00	0	50.40	50.60	1	7,656	0.01%
2023/09/08	10	51.08	9.6	51.44	51.10	0.4	7,604	0.01%
2023/09/07	17	52.39	3	52.73	50.40	14	7,266	0.19%
2023/09/06	54	52.36	48	52.86	55.20	6	6,606	0.09%
2023/08/28	0	0.00	2	49.55	49.25	-2	5,701	-0.04%
2023/08/25	0	0.00	2	49.95	49.85	-2	5,664	-0.04%
2023/08/24	0	0.00	3	49.15	49.10	-3	5,566	-0.05%
2023/08/18	11	50.50	0	0.00	49.65	11	5,364	0.21%
2023/08/14	0	0.00	2	49.83	49.95	-2	5,014	-0.04%
2023/08/11	1	51.20	1	50.50	51.20	0	4,888	0.00%
2023/08/10	1	49.60	0	0.00	49.35	1	4,537	0.02%
2023/08/09	0	0.00	1	49.10	49.20	-1	4,205	-0.02%
2023/08/07	1	48.35	1	48.05	48.35	0	4,176	0.00%
2023/08/02	0	0.00	6	47.33	47.40	-6	4,158	-0.14%
2023/08/01	0	0.00	1	47.45	47.90	-1	4,129	-0.02%
2023/07/26	16	49.78	16	49.90	49.85	0	3,900	0.00%
2023/07/25	1	48.70	1.5	48.94	49.05	-0.5	3,774	-0.01%
2023/07/21	1	48.45	0	0.00	48.40	1	3,631	0.03%
2023/07/20	0	0.00	2	48.35	48.30	-2	3,602	-0.06%
2023/07/19	0	0.00	4	48.65	47.95	-4	3,545	-0.11%
2023/07/18	0	0.00	2	47.58	47.95	-2	3,462	-0.06%
2023/07/17	1	46.60	0	0.00	47.00	1	3,335	0.03%
2023/07/14	68	46.56	59	47.02	47.40	9	3,225	0.28%
2023/07/11	0	0.00	0.1	42.80	43.10	-0.1	2,999	0.00%
2023/07/10	0.3	42.62	0	0.00	42.20	0.3	2,993	0.01%
2023/07/07	0	43.20	0	0.00	43.40	0	2,960	0.00%
2023/07/06	2	44.38	4	44.41	44.20	-2	2,919	-0.07%
2023/07/05	7	48.51	3	48.37	48.35	4	2,745	0.15%
2023/07/03	4.1	48.94	0	0.00	48.85	4.1	2,570	0.16%
2023/06/28	0	0.00	2	48.70	48.80	-2	2,460	-0.08%
2023/06/27	2	48.20	0	0.00	48.20	2	2,449	0.08%
2023/06/26	5.1	48.95	0	0.00	48.90	5.1	2,440	0.21%
2023/06/20	0	0.00	1	48.30	48.25	-1	2,405	-0.04%
2023/06/19	0	0.00	2	48.90	48.85	-2	2,418	-0.08%
2023/06/14	1	50.10	0	0.00	50.40	1	2,548	0.04%
2023/06/09	1	49.70	6	49.74	49.45	-5	2,587	-0.19%
2023/06/08	3	49.50	0	0.00	49.50	3	2,633	0.11%
2023/06/07	0	0.00	2	48.80	49.15	-2	2,732	-0.07%
2023/06/05	2	48.10	1	48.15	48.00	1	2,788	0.04%
2023/05/25	0	0.00	1.1	45.75	45.65	-1.1	3,232	-0.03%
2023/05/18	0	0.00	20	45.05	45.45	-20	3,196	-0.63%
2023/05/15	5	44.80	1	44.80	44.80	4	3,096	0.13%
2023/05/05	0	0.00	6	44.45	44.65	-6	3,018	-0.20%
2023/05/03	2	44.15	0	0.00	44.15	2	3,007	0.07%
2023/04/28	0.1	43.56	0	0.00	43.40	0.1	2,987	0.00%
2023/04/21	0	0.00	5	43.60	43.45	-5	2,916	-0.17%
2023/04/17	5	44.55	1	44.25	44.70	4	2,903	0.14%
2023/04/12	0	0.00	1	44.55	44.60	-1	2,835	-0.04%
2023/04/11	0	44.60	7	44.65	44.80	-7	2,800	-0.25%
2023/03/31	0	44.05	2	44.20	44.55	-2	2,681	-0.07%
2023/03/30	2	43.90	0	0.00	43.90	2	2,617	0.08%
2023/03/28	3	43.75	5	43.75	43.75	-2	2,596	-0.08%
2023/03/27	1	44.05	0	0.00	43.95	1	2,572	0.04%
2023/03/24	3	43.80	0	0.00	43.75	3	2,562	0.12%
2023/03/23	2	43.85	1	43.65	43.80	1	2,541	0.04%
2023/03/22	5	43.80	0	0.00	43.80	5	2,522	0.20%
2023/03/21	0	0.00	3	43.45	43.60	-3	2,472	-0.12%
2023/03/20	1	42.75	2	42.75	42.85	-1	2,388	-0.04%
2023/03/17	13	43.17	0	0.00	43.20	13	2,322	0.56%
2023/03/16	2	42.90	1.1	42.67	42.80	0.9	2,195	0.04%
2023/03/15	9	43.26	1	43.20	42.85	8	2,171	0.37%
2023/03/14	2	42.75	5.1	42.94	42.75	-3.1	2,080	-0.15%
2023/03/13	0	0.00	4	42.81	42.95	-4	1,994	-0.20%
2023/03/10	1	42.60	7	42.65	42.60	-6	1,881	-0.32%
2023/03/09	7	42.56	3	42.90	42.20	4	1,739	0.23%
2023/03/08	3	41.20	0	0.00	41.15	3	1,593	0.19%
2023/03/07	9	40.92	2	40.98	41.00	7	1,553	0.45%
2023/03/06	1	41.45	0	0.00	41.45	1	1,494	0.07%
2023/03/03	4	42.24	2	42.25	42.75	2	1,384	0.14%
2023/03/02	6	41.03	4	41.15	41.35	2	1,175	0.17%
2023/03/01	0	0.00	0.1	39.65	39.05	-0.1	958	-0.01%
2023/02/16	1	37.65	1	37.70	37.75	0	911	0.00%
2023/02/14	0	0.00	1	37.60	37.70	-1	938	-0.11%
2023/02/13	0	0.00	1	37.30	37.45	-1	951	-0.11%
2023/02/10	0	0.00	6	37.39	37.40	-6	964	-0.62%
2023/02/09	0	0.00	0.2	37.55	37.50	-0.2	973	-0.02%
2023/02/08	1.2	37.44	0	0.00	37.45	1.2	968	0.12%
2023/02/06	1	38.05	0	0.00	38.25	1	918	0.11%
2023/02/03	0	0.00	6	38.00	38.30	-6	920	-0.65%
2023/01/31	1	37.50	0	0.00	37.30	1	885	0.11%
2023/01/16	0	0.00	1.1	36.62	36.60	-1.1	851	-0.13%
2023/01/06	1	36.85	0	0.00	37.00	1	876	0.11%
2023/01/05	2	37.25	0	0.00	36.85	2	894	0.22%
2022/12/21	0	0.00	0.1	35.75	35.50	-0.1	996	-0.01%
2022/12/20	6	36.00	0	0.00	35.30	6	1,013	0.59%
2022/12/14	1	36.50	13	36.65	36.50	-12	1,048	-1.14%
2022/12/13	0	0.00	1	36.50	36.40	-1	1,052	-0.10%
2022/12/12	0	0.00	1	36.35	36.40	-1	1,061	-0.09%
2022/12/07	5	36.40	0	0.00	36.40	5	1,132	0.44%
2022/12/06	0.1	37.85	0	0.00	37.50	0.1	1,123	0.00%
2022/11/30	0	0.00	1	37.65	37.95	-1	1,163	-0.09%
2022/11/23	1	36.90	0	0.00	36.85	1	1,197	0.08%
2022/11/14	0.1	36.65	0	0.00	36.35	0.1	1,244	0.00%
2022/11/08	0	0.00	2	35.50	35.60	-2	1,247	-0.16%
2022/11/04	0	0.00	1	34.20	34.45	-1	1,269	-0.08%
2022/10/31	1	33.30	0	0.00	33.15	1	1,299	0.08%
2022/10/27	0	0.00	1	33.30	33.35	-1	1,343	-0.07%
2022/10/18	0	0.00	1	33.00	33.60	-1	1,405	-0.07%
2022/10/13	5	32.30	2	32.90	32.30	3	1,493	0.20%
2022/10/05	2	35.35	0	0.00	35.00	2	1,760	0.11%
2022/10/04	0	0.00	1	34.70	34.75	-1	1,820	-0.05%
2022/09/30	0	0.00	0.1	33.70	34.05	-0.1	1,928	0.00%
2022/09/29	0	0.00	2	33.65	33.55	-2	1,939	-0.10%
2022/09/28	2.1	33.28	1	33.05	33.05	1.1	1,970	0.05%
2022/09/26	1	34.20	31	34.44	34.05	-30	1,989	-1.51%
2022/09/22	1	35.55	0	0.00	35.60	1	2,045	0.05%
2022/09/16	0.5	37.00	0	0.00	36.45	0.5	2,062	0.02%
2022/09/14	1	36.15	5	36.83	37.00	-4	2,084	-0.19%
2022/09/13	2	36.95	0	0.00	36.85	2	2,080	0.10%
2022/09/12	0	0.00	2.2	37.40	37.35	-2.2	2,096	-0.10%
2022/09/08	2	35.98	2	36.05	36.15	0	2,115	0.00%
2022/09/07	1	35.60	0	0.00	35.65	1	2,111	0.05%
2022/09/02	1	37.05	1	37.10	37.00	0	2,101	0.00%
2022/09/01	3	37.20	1	37.20	37.20	2	2,096	0.10%
2022/08/31	1	37.65	0	0.00	37.65	1	2,086	0.05%
2022/08/22	0	0.00	1	38.30	38.25	-1	2,102	-0.05%
2022/08/19	1	38.30	0	0.00	38.30	1	2,101	0.05%
2022/08/18	0	38.20	0	0.00	38.30	0	2,089	0.00%
2022/08/17	2	38.45	3	38.57	38.45	-1	2,083	-0.05%
2022/08/16	1	38.45	0	0.00	38.50	1	2,077	0.05%
2022/08/15	0	0.00	1	38.70	38.70	-1	2,078	-0.05%
2022/08/12	0	0.00	1.1	38.49	38.70	-1.1	2,076	-0.05%
2022/08/11	0	0.00	5.1	37.57	37.75	-5.1	2,058	-0.25%
2022/08/08	0	0.00	1	36.60	36.85	-1	2,107	-0.05%
2022/08/05	0	0.00	1	36.80	36.70	-1	2,114	-0.05%
2022/08/02	2	37.32	0	0.00	37.30	2	2,144	0.09%
2022/08/01	0	0.00	2	37.75	37.80	-2	2,233	-0.09%
2022/07/26	0.1	36.81	0	0.00	36.80	0.1	2,236	0.00%
2022/07/25	1	37.15	0	0.00	37.10	1	2,241	0.04%
2022/07/22	3	37.40	3	37.35	37.30	0	2,262	0.00%
2022/07/21	0	36.80	0.1	37.20	37.00	0	2,288	0.00%
2022/07/20	3	36.15	0	0.00	35.95	3	2,304	0.13%
2022/07/19	0	34.95	0	0.00	35.50	0	2,309	0.00%
2022/07/14	2	34.30	0	0.00	34.45	2	2,277	0.09%
2022/07/13	5	38.56	4	38.70	38.70	1	2,180	0.05%
2022/07/12	1	37.90	0	0.00	37.80	1	2,130	0.05%
2022/07/11	2.1	39.25	0	0.00	39.20	2.1	2,083	0.10%
2022/07/08	1	40.90	0	0.00	40.90	1	2,032	0.05%
2022/07/07	0	0.00	2	39.45	40.05	-2	2,004	-0.10%
2022/07/05	1	39.80	0	0.00	40.45	1	2,055	0.05%
2022/07/04	1	39.75	0	0.00	39.85	1	2,061	0.05%
2022/07/01	2	41.30	0	0.00	39.90	2	2,113	0.10%
2022/06/29	0	0.00	1	43.60	43.30	-1	2,064	-0.05%
2022/06/28	1	44.00	0	0.00	43.90	1	2,102	0.05%
2022/06/27	1	44.20	0.1	44.25	44.30	1	2,139	0.04%
2022/06/21	0	0.00	1	45.05	45.05	-1	2,270	-0.04%
2022/06/20	0	0.00	20	44.85	43.95	-20	2,590	-0.77%
2022/06/17	0.1	45.75	0	0.00	45.65	0.1	2,602	0.00%
2022/06/14	0	0.00	3	47.15	47.00	-3	2,845	-0.11%
2022/06/13	0	0.00	3	47.30	47.35	-3	2,893	-0.10%
2022/06/06	0	0.00	1	48.25	48.35	-1	3,153	-0.03%
2022/05/30	0	0.00	3	48.15	47.95	-3	3,591	-0.08%
2022/05/27	0	0.00	5	48.03	48.05	-5	3,605	-0.14%
2022/05/23	3	48.05	1	47.90	48.05	2	3,889	0.05%
2022/05/18	1	47.90	0	0.00	47.90	1	4,273	0.02%
2022/05/13	0	0.00	1	46.90	46.90	-1	5,964	-0.02%
2022/05/12	0	0.00	0.1	46.60	46.25	-0.1	5,997	0.00%
2022/05/10	3	46.90	0	0.00	47.20	3	5,997	0.05%
2022/05/09	7	47.07	14	47.12	46.90	-7	6,009	-0.12%
2022/05/05	7	46.93	1	46.95	46.80	6	5,946	0.10%
2022/05/03	1	45.65	0	0.00	46.05	1	6,005	0.02%
2022/04/29	1.1	45.96	0	0.00	46.25	1.1	6,041	0.02%
2022/04/26	0.1	46.45	0	0.00	46.15	0.1	6,086	0.00%
2022/04/25	0	0.00	10	47.23	47.15	-10	6,076	-0.16%
2022/04/22	5	48.87	0	0.00	48.80	5	6,049	0.08%
2022/04/20	5	48.20	0	0.00	48.20	5	6,095	0.08%
2022/04/19	0	0.00	4	47.80	47.85	-4	6,106	-0.07%
2022/04/18	1	47.80	1	47.60	47.55	0	6,145	0.00%
2022/04/15	1	48.50	0	0.00	48.15	1	6,147	0.02%
2022/04/14	0.1	48.95	0	0.00	48.70	0.1	6,173	0.00%
2022/04/12	0.1	48.85	0	0.00	48.25	0.1	6,291	0.00%
2022/04/11	0.2	49.80	0	0.00	49.15	0.2	6,341	0.00%
2022/04/08	0	0.00	2	50.30	50.40	-2	6,382	-0.03%
2022/04/07	0.1	50.50	1	51.50	50.40	-1	6,601	-0.01%
2022/03/31	1	52.00	1.3	52.65	52.00	-0.3	6,928	0.00%
2022/03/30	0.1	52.30	1	52.20	52.40	-1	6,909	-0.01%
2022/03/29	2	52.20	2	52.55	52.20	0	6,968	0.00%
2022/03/28	2	51.35	3	51.07	51.80	-1	6,918	-0.01%
2022/03/25	2	51.10	1	51.40	51.20	1	6,894	0.01%
2022/03/24	3.8	51.61	5	51.70	51.80	-1.2	6,856	-0.02%
2022/03/23	8	51.21	0	0.00	51.40	8	6,850	0.12%
2022/03/22	0.2	52.60	3	52.70	53.30	-2.9	6,536	-0.04%
2022/03/21	15	52.63	8	52.50	52.50	7	6,522	0.11%
2022/03/17	1.1	51.50	0	0.00	51.30	1.1	6,452	0.02%
2022/03/16	0.1	51.00	0	0.00	50.60	0.1	6,501	0.00%
2022/03/15	0	0.00	2	51.50	51.10	-2	6,611	-0.03%
2022/03/11	3	52.50	0	0.00	52.60	3	6,925	0.04%
2022/03/10	4	52.40	1	52.20	52.40	3	6,905	0.04%
2022/03/09	0.1	50.78	0	0.00	51.40	0.1	6,835	0.00%
2022/03/08	1	51.00	3	50.23	49.85	-2	6,797	-0.03%
2022/03/07	0	52.23	6	52.25	51.70	-6	6,688	-0.09%
2022/03/04	1	54.10	6	54.05	54.00	-5	6,622	-0.08%
2022/03/03	3	54.77	10	54.31	54.30	-7	6,613	-0.11%
2022/03/02	1.1	53.59	6	53.45	53.70	-4.9	6,526	-0.08%
2022/03/01	3	53.73	0	0.00	53.70	3	6,501	0.05%
2022/02/25	6	53.02	0	0.00	53.10	6	6,451	0.09%
2022/02/24	3	52.60	23	52.64	52.70	-20	6,381	-0.31%
2022/02/23	0	52.90	9	52.97	53.30	-9	6,349	-0.14%
2022/02/22	9	52.60	4	52.30	52.30	5	6,318	0.08%
2022/02/21	12	53.38	6	53.22	53.20	6	6,204	0.10%
2022/02/18	2	52.90	1	53.10	53.60	1	6,091	0.02%
2022/02/17	29.1	54.93	65	55.34	53.90	-36	5,972	-0.60%
2022/02/16	81.1	53.85	29	53.62	54.70	52.1	4,980	1.05%
2022/02/15	6	50.95	70	50.40	50.70	-64	4,395	-1.45%
2022/02/14	2.2	49.46	0	0.00	49.65	2.2	4,292	0.05%
2022/02/10	0	0.00	1	49.50	49.50	-1	4,270	-0.02%
2022/02/07	0	48.83	1	48.60	49.15	-1	4,407	-0.02%
2022/01/26	0	48.55	0	0.00	48.30	0	4,439	0.00%
2022/01/18	0	0.00	1	50.50	50.70	-1	4,407	-0.02%
2022/01/13	2	49.70	0	0.00	49.70	2	4,374	0.05%
2022/01/12	1	49.80	5	49.64	50.00	-4	4,334	-0.09%
2022/01/11	0	0.00	6	49.90	49.50	-6	4,320	-0.14%
2022/01/07	6	49.50	0	0.00	49.20	6	4,263	0.14%
2022/01/06	2	49.95	0	0.00	49.75	2	4,246	0.05%
2022/01/05	2	50.15	12.2	49.76	49.75	-10.2	4,301	-0.24%
2022/01/04	7	50.91	5	50.60	50.90	2	4,240	0.05%
2022/01/03	9	50.41	0	0.00	51.00	9	4,155	0.22%
2021/12/30	13.1	50.12	1	50.50	50.50	12.1	4,067	0.30%
2021/12/29	7	49.89	1.2	49.53	49.70	5.8	3,845	0.15%
2021/12/28	2	48.70	11	48.71	48.90	-9	3,648	-0.25%
2021/12/27	5	47.60	6	47.42	47.70	-1	3,515	-0.03%
2021/12/23	0.1	47.80	0.3	47.20	47.15	-0.2	3,542	-0.01%
2021/12/22	0	0.00	8.5	47.79	47.90	-8.5	3,491	-0.24%
2021/12/20	1	47.80	0	0.00	47.50	1	3,481	0.03%
2021/12/16	30	47.15	0	0.00	47.15	30	3,497	0.86%
2021/12/15	5	47.13	9	47.09	47.10	-4	3,530	-0.11%
2021/12/14	8	47.29	0	0.00	46.90	8	3,557	0.22%
2021/12/13	1	47.40	1	47.80	47.95	0	3,473	0.00%
2021/12/10	2	47.50	0	0.00	47.20	2	3,442	0.06%
2021/12/09	0	0.00	1	47.60	47.65	-1	3,461	-0.03%
2021/12/08	2	47.40	1	47.35	47.00	1	3,405	0.03%
2021/12/07	1	47.00	2	46.85	46.80	-1	3,422	-0.03%
2021/12/03	3	44.55	2	44.70	44.65	1	3,197	0.03%
2021/11/22	2	44.65	0	0.00	44.60	2	3,145	0.06%
2021/11/19	1	44.00	0	0.00	44.00	1	3,103	0.03%
2021/11/18	0	0.00	2	44.40	44.35	-2	3,088	-0.06%
2021/11/17	2	44.25	0	0.00	44.30	2	3,100	0.06%
2021/11/15	0	0.00	5	44.45	44.60	-5	3,107	-0.16%
2021/11/12	0.5	44.60	0	0.00	44.45	0.5	3,129	0.02%
2021/11/10	0.5	44.14	2	44.10	44.20	-1.5	3,148	-0.05%
2021/11/08	1	43.45	0	0.00	43.30	1	3,309	0.03%
2021/11/04	1	43.30	10	43.51	43.10	-9	3,437	-0.26%
2021/11/01	4	44.69	10	44.65	44.60	-6	3,687	-0.16%
2021/10/29	2	44.58	0	0.00	44.85	2	3,675	0.05%
2021/10/28	5	43.97	0	0.00	44.00	5	3,647	0.14%
2021/10/26	10	43.60	0	0.00	43.50	10	3,735	0.27%
2021/10/18	1	41.90	0	0.00	42.00	1	4,603	0.02%
2021/10/15	2	42.13	0	0.00	42.10	2	4,704	0.04%
2021/10/13	1	41.60	0	0.00	41.75	1	4,953	0.02%
2021/10/07	8	43.50	0	0.00	43.45	8	5,056	0.16%
2021/10/01	20	43.05	3	42.90	43.00	17	5,441	0.31%
2021/09/30	1	44.25	0	0.00	44.30	1	5,575	0.02%
2021/09/29	20	44.25	0	0.00	44.25	20	5,850	0.34%
2021/09/28	0	0.00	1	44.80	44.95	-1	6,001	-0.02%
2021/09/27	0	0.00	2	44.95	44.85	-2	6,003	-0.03%
2021/09/24	1	45.75	0	0.00	45.20	1	6,013	0.02%
2021/09/23	2	45.50	0	0.00	45.60	2	5,989	0.03%
2021/09/22	0	0.00	1	45.40	45.25	-1	6,027	-0.02%
2021/09/16	1	45.30	0	0.00	45.30	1	5,946	0.02%
2021/09/15	2	45.45	1	45.05	45.05	1	5,931	0.02%
2021/09/14	2	46.28	0	0.00	45.80	2	5,898	0.03%
2021/09/13	0	0.00	19	45.50	45.50	-19	5,814	-0.33%
2021/09/10	0	0.00	73	44.90	45.25	-73	5,733	-1.27%
2021/09/09	0	0.00	1	43.80	44.10	-1	5,593	-0.02%
2021/09/07	4	43.48	0	0.00	43.55	4	5,598	0.07%
2021/08/31	0	0.00	14	43.50	43.85	-14	5,611	-0.25%
2021/08/30	1	43.70	0	0.00	43.55	1	5,626	0.02%
2021/08/24	0	0.00	1	42.85	42.75	-1	5,672	-0.02%
2021/08/12	10	43.95	10.2	43.90	43.95	-0.2	5,711	0.00%
2021/08/11	1	42.25	1	41.80	41.85	0	5,663	0.00%
2021/08/10	40	42.55	4	42.71	42.55	36	5,794	0.62%
2021/08/09	1	44.25	0	0.00	43.50	1	5,853	0.02%
2021/08/06	1	44.90	9	44.65	44.30	-8	5,893	-0.14%
2021/08/05	23	45.85	2	45.70	46.50	21	5,750	0.37%
2021/08/02	1	43.95	2	43.90	44.15	-1	5,832	-0.02%
2021/07/29	1	45.35	0	0.00	44.75	1	5,878	0.02%
2021/07/28	2	44.78	0	0.00	45.05	2	5,903	0.03%
2021/07/27	2	45.80	0	0.00	45.30	2	5,960	0.03%
2021/07/26	6	45.49	0	0.00	45.80	6	5,963	0.10%
2021/07/23	0	0.00	20	44.62	44.65	-20	5,942	-0.34%
2021/07/22	65	46.27	53	47.09	44.80	12	5,851	0.21%
2021/07/21	5	45.52	15	45.83	45.05	-10	5,432	-0.18%
2021/07/20	0	0.00	25	45.87	45.50	-25	5,456	-0.46%
2021/07/19	3.4	46.19	0	0.00	46.45	3.4	5,649	0.06%
2021/07/16	11	45.02	11	45.15	45.25	0	5,901	0.00%
2021/07/14	1	44.15	3	44.05	44.20	-2	6,041	-0.03%
2021/07/13	33	43.85	1	44.90	44.30	32	6,135	0.52%
2021/07/12	11	43.94	1	44.00	44.30	10	6,160	0.16%
2021/07/08	4	43.04	1	42.95	43.10	3	6,189	0.05%
2021/07/07	2	43.65	1	43.45	43.50	1	6,245	0.02%
2021/07/06	16	42.98	4	43.01	42.65	12	6,231	0.19%
2021/07/05	17	41.44	3	41.43	42.15	14	6,150	0.23%
2021/07/02	0	0.00	5	39.91	39.90	-5	6,056	-0.08%
2021/07/01	1	39.95	0	0.00	39.75	1	6,184	0.02%
2021/06/30	0	0.00	2	40.15	40.25	-2	6,207	-0.03%
2021/06/29	2	40.45	1.1	40.25	40.25	0.9	6,215	0.02%
2021/06/28	2	39.80	1	39.85	39.85	1	6,190	0.02%
2021/06/25	1	39.80	0	0.00	39.70	1	6,217	0.02%
2021/06/24	4	39.61	8	39.59	39.60	-4	6,264	-0.06%
2021/06/23	0	0.00	13	39.35	39.50	-13	6,288	-0.21%
2021/06/22	2	39.33	0	0.00	39.30	2	6,316	0.03%
2021/06/21	3	39.40	3	39.70	39.35	0	6,401	0.00%
2021/06/16	6	39.40	0	0.00	39.65	6	6,597	0.09%
2021/06/15	0	0.00	0.6	39.85	39.70	-0.6	6,621	-0.01%
2021/06/11	0	0.00	1	39.75	39.80	-1	6,684	-0.01%
2021/06/10	1	39.90	0	0.00	39.65	1	6,899	0.01%
2021/06/09	1	39.50	0	0.00	39.50	1	7,084	0.01%
2021/06/08	3	39.98	0	0.00	39.95	3	7,157	0.04%
2021/06/07	2	39.85	10	39.83	40.00	-8	7,242	-0.11%
2021/06/04	10	39.53	0	0.00	39.50	10	7,276	0.14%
2021/06/03	1	39.90	0	0.00	39.95	1	7,398	0.01%
2021/06/02	7	40.58	0	0.00	39.95	7	7,399	0.09%
2021/06/01	0.1	40.25	0	0.00	40.25	0.1	7,379	0.00%
2021/05/31	6	39.77	0	0.00	39.70	6	7,368	0.08%
2021/05/20	0	0.00	1	38.00	37.80	-1	7,617	-0.01%
2021/05/19	0	0.00	1	36.95	38.10	-1	7,637	-0.01%
2021/05/18	4	36.71	1	37.25	37.30	3	7,613	0.04%
2021/05/17	2	36.25	0	0.00	35.85	2	7,463	0.03%
2021/05/14	7	38.97	2	38.35	38.65	5	7,371	0.07%
2021/05/13	2	35.78	10	36.05	37.80	-8	7,343	-0.11%
2021/05/12	6	37.73	51	38.07	37.80	-45	7,256	-0.62%
2021/05/11	0	0.00	16	40.60	40.45	-16	7,117	-0.22%
2021/05/07	6	42.45	1	42.30	42.50	5	7,085	0.07%
2021/05/05	5	41.80	6	41.43	41.40	-1	7,117	-0.01%
2021/05/04	0	0.00	2	40.35	40.90	-2	7,295	-0.03%
2021/05/03	1	42.30	0	0.00	41.80	1	7,214	0.01%
2021/04/29	0	0.00	8	42.26	42.00	-8	7,174	-0.11%
2021/04/27	2	42.35	0	0.00	42.55	2	7,270	0.03%
2021/04/26	9	42.82	5	42.28	43.25	4	7,365	0.05%
2021/04/23	8	42.00	13	41.40	41.10	-5	7,273	-0.07%
2021/04/22	2	44.03	7	44.24	43.00	-5	6,989	-0.07%
2021/04/21	15	48.50	0	0.00	48.50	15	6,614	0.23%
2021/04/20	2	48.90	6	48.71	48.80	-4	6,487	-0.06%
2021/04/19	45	48.78	10	48.35	48.75	35	6,432	0.54%
2021/04/16	2	47.72	4	47.30	47.85	-2	6,365	-0.03%
2021/04/15	51	46.49	0	0.00	46.55	51	6,269	0.81%
2021/04/14	10	45.85	19	45.28	45.70	-9	6,174	-0.15%
2021/04/13	3	46.17	43	46.19	45.85	-40	6,082	-0.66%
2021/04/12	0	0.00	10	47.00	46.75	-10	5,951	-0.17%
2021/04/09	12	46.16	7	46.14	46.35	5	5,797	0.09%
2021/04/08	1	45.05	1	45.00	45.00	0	5,596	0.00%
2021/04/07	0	0.00	2	44.23	44.50	-2	5,526	-0.04%
2021/04/01	0	0.00	4	42.80	42.85	-4	5,386	-0.07%
2021/03/31	0	0.00	1	42.80	42.80	-1	5,362	-0.02%
2021/03/30	1	42.85	0	0.00	42.85	1	5,364	0.02%
2021/03/29	1	42.70	0	0.00	42.70	1	5,359	0.02%
2021/03/26	1	42.10	0	0.00	42.25	1	5,357	0.02%
2021/03/25	0	0.00	1	41.95	41.90	-1	5,375	-0.02%
2021/03/24	2	41.68	8	41.73	41.85	-6	5,406	-0.11%
2021/03/23	24	42.08	5	42.16	42.15	19	5,342	0.36%
2021/03/22	9	42.92	0	0.00	42.65	9	5,350	0.17%
2021/03/19	6	42.95	7	42.85	42.80	-1	5,381	-0.02%
2021/03/17	0	0.00	10	42.70	42.60	-10	5,379	-0.19%
2021/03/16	0	0.00	5	42.00	42.65	-5	5,455	-0.09%
2021/03/15	5	42.41	23	41.97	42.45	-18	5,319	-0.34%
2021/03/12	6	40.38	0	0.00	40.50	6	5,182	0.12%
2021/03/11	5	39.80	1	39.45	39.65	4	5,186	0.08%
2021/03/10	4	39.19	1	39.15	39.25	3	5,238	0.06%
2021/03/09	10	38.98	0	0.00	39.20	10	5,255	0.19%
2021/03/08	20	38.72	0	0.00	38.40	20	5,232	0.38%
2021/03/05	2	38.30	0	0.00	38.40	2	5,256	0.04%
2021/03/04	0	0.00	5	38.45	38.60	-5	5,328	-0.09%
2021/03/03	15	38.73	9	38.41	38.75	6	5,361	0.11%
2021/03/02	6	39.24	2	39.48	39.00	4	5,472	0.07%
2021/02/26	0	0.00	1	38.25	38.85	-1	5,470	-0.02%
2021/02/25	0	0.00	20	38.24	38.25	-20	5,432	-0.37%
2021/02/24	13	38.47	0	0.00	38.05	13	5,425	0.24%
2021/02/23	2	38.40	0	0.00	38.40	2	5,377	0.04%
2021/02/22	4	38.23	2	38.65	38.50	2	5,335	0.04%
2021/02/18	12	37.07	4	37.14	37.10	8	5,210	0.15%
2021/02/17	0	0.00	10	36.44	36.65	-10	5,207	-0.19%
2021/02/05	0	0.00	1	36.40	35.95	-1	5,154	-0.02%
2021/02/04	33	35.96	3	36.03	36.00	30	5,172	0.58%
2021/02/01	3	34.55	0	0.00	34.60	3	5,063	0.06%
2021/01/29	1	35.00	0	0.00	34.85	1	5,020	0.02%
2021/01/28	11	35.87	60	36.13	35.80	-49	4,927	-0.99%
2021/01/27	1	36.85	0	0.00	36.85	1	4,836	0.02%
2021/01/26	0	0.00	6	36.90	36.70	-6	4,746	-0.13%
2021/01/25	0	0.00	10	35.60	36.00	-10	4,509	-0.22%
2021/01/20	0	0.00	50	35.33	35.50	-50	4,432	-1.13%
2021/01/19	3	35.80	2	35.63	35.95	1	4,299	0.02%
2021/01/14	0	0.00	1	35.10	35.20	-1	4,110	-0.02%
2021/01/13	66	35.37	1	35.45	35.15	65	4,080	1.59%
2021/01/12	7	35.01	4	35.40	35.00	3	4,043	0.07%
2021/01/11	8	35.02	3	35.00	35.20	5	3,938	0.13%
2021/01/08	1	34.60	0	0.00	34.70	1	3,852	0.03%
2021/01/07	0	0.00	3	34.10	34.20	-3	3,772	-0.08%
2021/01/06	2	33.90	0	0.00	33.85	2	3,748	0.05%
2021/01/05	1	34.35	0	0.00	34.40	1	3,683	0.03%
2021/01/04	1	34.35	0	0.00	34.45	1	3,696	0.03%
2020/12/25	1	34.65	0	0.00	34.50	1	3,577	0.03%
2020/12/24	3	34.40	0	0.00	34.45	3	3,557	0.08%
2020/12/23	0	0.00	1	34.00	34.00	-1	3,518	-0.03%
2020/12/22	13	33.96	2	34.35	33.95	11	3,497	0.31%
2020/12/21	9	34.22	0	0.00	34.30	9	3,468	0.26%
2020/12/18	4	34.43	0	0.00	34.10	4	3,419	0.12%
2020/12/17	0	0.00	5.1	34.70	34.70	-5.1	3,358	-0.15%
2020/12/16	25	34.81	2	34.90	34.95	23	3,325	0.69%
2020/12/15	3	34.30	3	34.38	34.20	0	3,237	0.00%
2020/12/14	5	34.88	0	0.00	34.90	5	3,128	0.16%
2020/12/10	0	0.00	26	34.69	34.80	-26	2,972	-0.87%
2020/12/09	0	0.00	2	33.95	34.40	-2	2,798	-0.07%
2020/12/08	1	33.60	0	0.00	33.75	1	2,700	0.04%
2020/12/07	0	0.00	65	33.85	33.90	-65	2,640	-2.46%
2020/12/04	1	33.65	52	33.40	33.40	-51	2,541	-2.01%
2020/12/03	1	32.85	5	32.98	32.90	-4	2,397	-0.17%
2020/12/02	12	32.89	1	33.15	33.15	11	2,326	0.47%
2020/12/01	0	0.00	1	32.40	32.60	-1	2,202	-0.05%
2020/11/30	1	32.65	2	32.70	32.60	-1	2,168	-0.05%
2020/11/27	3	32.22	1	32.25	32.35	2	2,088	0.10%
2020/11/26	8	32.19	2	32.28	32.40	6	2,030	0.30%
2020/11/25	1	31.65	37	31.69	31.60	-36	1,851	-1.94%
2020/11/23	0.1	31.30	1	31.40	31.35	-0.9	1,739	-0.05%
2020/11/20	1	31.05	0	0.00	31.10	1	1,689	0.06%
2020/11/17	0	0.00	1	30.95	30.95	-1	1,668	-0.06%
2020/11/16	11	31.08	21	31.05	31.05	-10	1,704	-0.59%
2020/11/13	1	30.60	0	0.00	30.70	1	1,684	0.06%
2020/11/12	1	30.55	0	0.00	30.55	1	1,671	0.06%
2020/11/11	1	30.15	0	0.00	30.20	1	1,635	0.06%
2020/11/10	0	0.00	1	30.25	30.10	-1	1,626	-0.06%
2020/11/09	0	0.00	1	30.25	30.30	-1	1,626	-0.06%
2020/10/30	1	30.35	0	0.00	30.30	1	1,697	0.06%
2020/10/28	2	30.23	1	30.30	30.20	1	1,647	0.06%
2020/10/27	1	30.20	34	30.14	30.20	-33	1,627	-2.03%
2020/10/26	34	29.99	0	0.00	30.00	34	1,604	2.12%
2020/10/22	0	0.00	2	29.35	29.65	-2	1,616	-0.12%
2020/10/19	5	29.45	0	0.00	29.45	5	1,725	0.29%
2020/10/12	1	29.90	2	30.00	29.90	-1	1,783	-0.06%
2020/09/28	0	0.00	4	29.30	29.30	-4	2,069	-0.19%
2020/09/24	2	29.10	0	0.00	29.05	2	2,234	0.09%
2020/09/21	1	29.55	0	0.00	29.50	1	2,272	0.04%
2020/09/07	1	29.95	0	0.00	29.90	1	2,783	0.04%
2020/09/04	0	0.00	1	29.85	30.00	-1	2,820	-0.04%
2020/09/01	1	29.75	3	29.85	29.75	-2	2,988	-0.07%
2020/08/20	0	0.00	15	29.35	29.25	-15	3,487	-0.43%
2020/08/19	1	29.90	0	0.00	29.90	1	3,465	0.03%
2020/08/18	0	0.00	1	30.30	30.35	-1	3,458	-0.03%
2020/08/13	1	30.15	3	30.17	30.10	-2	3,691	-0.05%
2020/08/12	1	30.10	0	0.00	30.15	1	3,749	0.03%
2020/08/11	3	30.20	0	0.00	30.25	3	3,777	0.08%
2020/08/10	2	30.55	10	30.60	30.55	-8	3,849	-0.21%
2020/08/07	2	30.38	1	30.30	30.40	1	3,907	0.03%
2020/08/04	5	29.80	2	29.75	29.75	3	4,017	0.07%
2020/08/03	1	29.80	0	0.00	29.80	1	4,123	0.02%
2020/07/31	11	29.71	0	0.00	29.70	11	4,160	0.26%
2020/07/30	0	0.00	1	29.70	29.75	-1	4,195	-0.02%
2020/07/28	1	29.05	0	0.00	29.00	1	4,304	0.02%
2020/07/24	13	29.83	0	0.00	29.60	13	4,502	0.29%
2020/07/23	2	30.13	0	0.00	30.15	2	4,671	0.04%
2020/07/22	1	30.00	0	0.00	30.10	1	4,754	0.02%
2020/07/13	6	30.35	1	30.20	30.30	5	5,814	0.09%
2020/07/10	12	30.37	0	0.00	30.20	12	5,923	0.20%
2020/07/09	11	30.86	0	0.00	30.85	11	6,006	0.18%
2020/07/07	19	30.59	31	30.55	30.55	-12	6,140	-0.20%
2020/07/06	11	30.97	0	0.00	30.75	11	6,167	0.18%
2020/07/03	0	0.00	20	30.75	30.80	-20	6,181	-0.32%
2020/07/02	5	30.10	0	0.00	30.15	5	6,161	0.08%
2020/07/01	11	30.05	0	0.00	30.00	11	6,180	0.18%
2020/06/30	2	29.60	0	0.00	29.75	2	6,173	0.03%
2020/06/23	20	30.00	0	0.00	29.95	20	6,227	0.32%
2020/06/22	0	0.00	1	30.00	30.00	-1	6,242	-0.02%
2020/06/19	50	29.45	0	0.00	29.60	50	6,262	0.80%
2020/06/18	3	29.40	3	29.55	29.45	0	6,153	0.00%
2020/06/16	5	30.00	0	0.00	29.85	5	6,135	0.08%
2020/06/15	18	29.85	0	0.00	29.70	18	6,208	0.29%
2020/06/12	1	29.55	24	29.38	29.85	-23	6,229	-0.37%
2020/06/10	2	30.50	4	30.70	30.70	-2	6,292	-0.03%
2020/06/09	10	30.65	0	0.00	30.65	10	6,386	0.16%
2020/06/08	4	31.04	1	31.05	30.95	3	6,409	0.05%
2020/06/05	19	30.99	5	31.11	31.35	14	6,387	0.22%
2020/06/04	1	30.10	5	30.20	30.20	-4	6,262	-0.06%
2020/06/03	0	0.00	2	30.18	30.15	-2	6,298	-0.03%
2020/06/02	5	30.20	0	0.00	30.30	5	6,461	0.08%
2020/06/01	0	0.00	1	29.90	29.95	-1	6,431	-0.02%
2020/05/29	2	29.58	1	29.70	29.50	1	6,410	0.02%
2020/05/28	4	29.80	0	0.00	29.70	4	6,371	0.06%
2020/05/26	0	0.00	1	29.90	29.80	-1	6,333	-0.02%
2020/05/22	4	29.79	2	30.03	29.65	2	6,272	0.03%
2020/05/21	2	30.30	0	0.00	30.35	2	6,136	0.03%
2020/05/18	1	30.90	0	0.00	30.65	1	6,023	0.02%
2020/05/15	2	31.08	0	0.00	30.70	2	5,998	0.03%
2020/05/14	1	31.80	5	31.80	31.35	-4	5,926	-0.07%
2020/05/13	5	32.40	0	0.00	32.40	5	5,884	0.08%
2020/05/12	3	32.80	11	32.66	32.80	-8	5,851	-0.14%
2020/05/11	1	32.40	0	0.00	32.25	1	5,803	0.02%
2020/05/08	0	0.00	1	32.10	31.90	-1	5,762	-0.02%
2020/05/07	10	32.45	0	0.00	32.45	10	5,676	0.18%
2020/05/05	1	32.60	1	32.60	32.65	0	5,648	0.00%
2020/05/04	2	32.95	0	0.00	32.80	2	5,626	0.04%
2020/04/30	2	33.68	7	33.69	33.70	-5	5,580	-0.09%
2020/04/29	1	34.50	0	0.00	34.20	1	5,545	0.02%
2020/04/28	11	33.65	8	33.49	34.10	3	5,516	0.05%
2020/04/27	1	32.40	2	32.40	32.30	-1	5,336	-0.02%
2020/04/24	1	31.95	0	0.00	31.85	1	5,273	0.02%
2020/04/23	5	32.35	8	32.19	32.15	-3	5,168	-0.06%
2020/04/22	5	34.91	1	34.90	34.95	4	4,997	0.08%
2020/04/21	4	35.01	0	0.00	35.00	4	4,864	0.08%
2020/04/17	3	35.50	0	0.00	34.95	3	4,768	0.06%
2020/04/16	6	34.78	14	34.95	35.20	-8	4,690	-0.17%
2020/04/15	2	34.25	8	34.19	34.45	-6	4,536	-0.13%
2020/04/14	0	0.00	2	33.85	33.90	-2	4,471	-0.04%
2020/04/13	0	0.00	3	33.23	33.30	-3	4,367	-0.07%
2020/04/10	3	32.58	0	0.00	32.80	3	4,260	0.07%
2020/04/09	4	32.31	5	32.52	32.15	-1	4,234	-0.02%
2020/04/08	4	31.94	1	32.00	32.00	3	4,155	0.07%
2020/04/07	3	31.05	2	30.85	31.20	1	4,046	0.02%
2020/04/06	1	30.50	1	30.50	30.55	0	3,975	0.00%
2020/04/01	0	0.00	1	30.15	30.45	-1	3,919	-0.03%
2020/03/31	5	30.06	1	30.00	30.30	4	3,885	0.10%
2020/03/30	1	29.55	1	29.00	29.90	0	3,840	0.00%
2020/03/27	15	29.64	1	29.90	29.40	14	3,813	0.37%
2020/03/26	2	29.05	1	29.50	29.60	1	3,764	0.03%
2020/03/25	1	29.35	4	29.14	29.00	-3	3,727	-0.08%
2020/03/24	3	28.73	2	28.60	28.40	1	3,680	0.03%
2020/03/23	2	27.60	0	0.00	27.55	2	3,723	0.05%
2020/03/20	0	0.00	8	28.91	28.40	-8	3,721	-0.21%
2020/03/19	2	27.80	0	0.00	26.70	2	3,643	0.05%
2020/03/17	1	30.35	0	0.00	30.10	1	3,469	0.03%
2020/03/16	1	31.40	2	31.15	31.20	-1	3,385	-0.03%
2020/03/13	2	30.13	0	0.00	31.45	2	3,305	0.06%
2020/03/12	0	0.00	10	31.39	31.60	-10	3,172	-0.32%
2020/03/11	1	32.35	0	0.00	32.10	1	3,074	0.03%
2020/03/10	0	0.00	0.7	32.25	32.25	-0.7	3,001	-0.02%
2020/03/09	3	32.10	1	31.55	31.35	2	2,931	0.07%
2020/03/06	3	32.55	0	0.00	32.65	3	2,859	0.10%
2020/03/03	2	31.03	0	0.00	31.15	2	2,569	0.08%
2020/02/26	0	0.00	7	31.81	31.70	-7	2,521	-0.28%
2020/02/24	0	0.00	10	31.60	31.85	-10	2,488	-0.40%
2020/02/21	0	0.00	2	31.75	31.75	-2	2,475	-0.08%
2020/02/19	0	0.00	3	31.60	32.05	-3	2,476	-0.12%
2020/02/17	1	32.00	3	32.05	32.10	-2	2,500	-0.08%
2020/02/14	6	32.08	0	0.00	32.05	6	2,553	0.24%
2020/02/10	0	0.00	3	30.75	30.65	-3	2,437	-0.12%
2020/02/06	10	31.75	0	0.00	31.70	10	2,371	0.42%
2020/02/05	0	0.00	20	31.45	31.80	-20	2,342	-0.85%
2020/01/31	0	0.00	2	31.70	32.70	-2	2,152	-0.09%
2020/01/30	0	0.00	3	30.40	30.65	-3	2,032	-0.15%
2020/01/20	2	32.40	0	0.00	32.30	2	1,955	0.10%
2020/01/17	20	32.25	0	0.00	32.30	20	1,916	1.04%
2020/01/14	0	0.00	13	32.15	32.30	-13	1,826	-0.71%
2020/01/13	13	32.55	10	32.25	32.05	3	1,766	0.17%
2020/01/10	0	0.00	5	31.65	31.75	-5	1,607	-0.31%
2020/01/09	0	0.00	6	31.41	31.15	-6	1,515	-0.40%
2020/01/06	0	0.00	7	30.40	30.75	-7	1,373	-0.51%
2020/01/02	13	30.40	0	0.00	30.40	13	1,331	0.98%
2019/12/23	25	30.14	0	0.00	30.30	25	1,527	1.64%
2019/12/18	0	0.00	26	30.12	30.30	-26	1,499	-1.73%
2019/12/11	1	29.35	0	0.00	29.35	1	1,390	0.07%
2019/12/06	0	0.00	1	29.50	29.45	-1	1,473	-0.07%
2019/11/29	21	29.80	10	29.75	29.65	11	1,476	0.74%
2019/11/25	15	29.80	1	29.90	30.00	14	1,463	0.96%
2019/11/22	14	29.80	0	0.00	29.80	14	1,456	0.96%
2019/11/21	0	0.00	3	29.75	29.85	-3	1,459	-0.21%
2019/11/20	0	0.00	22	29.86	29.90	-22	1,464	-1.50%
2019/11/18	0	0.00	1	30.00	30.00	-1	1,524	-0.07%
2019/11/14	5	30.35	10	29.85	29.80	-5	1,508	-0.33%
2019/11/07	0	0.00	1	28.95	28.95	-1	1,483	-0.07%
2019/11/04	5	29.15	0	0.00	29.20	5	1,509	0.33%
2019/10/31	4	29.16	0	0.00	29.05	4	1,530	0.26%
2019/10/28	0	0.00	1	29.90	29.60	-1	1,567	-0.06%
2019/10/25	1	29.70	0	0.00	29.75	1	1,584	0.06%
2019/10/23	0	0.00	1	29.60	29.65	-1	1,638	-0.06%
2019/10/15	0	0.00	5	28.80	28.75	-5	2,177	-0.23%
2019/10/14	1	29.15	1	29.10	29.05	0	2,257	0.00%
2019/10/09	5	29.30	2	29.15	29.05	3	2,321	0.13%
2019/10/08	3	29.65	0	0.00	29.60	3	2,375	0.13%
2019/10/04	4	30.63	4	30.61	30.60	0	2,442	0.00%
2019/10/03	1	30.10	0	0.00	30.15	1	2,407	0.04%
2019/10/02	1	29.70	0	0.00	29.80	1	2,413	0.04%
2019/10/01	0	0.00	3	29.02	29.10	-3	2,377	-0.13%
2019/09/27	0	0.00	3	29.13	29.00	-3	2,404	-0.12%
2019/09/23	2	29.45	4	29.45	29.45	-2	2,490	-0.08%
2019/09/20	3	29.23	2	29.38	29.25	1	2,500	0.04%
2019/09/17	0	0.00	2	29.03	29.05	-2	2,490	-0.08%
2019/09/16	5	29.05	2	29.13	29.10	3	2,502	0.12%
2019/09/12	5	29.23	0	0.00	29.25	5	2,499	0.20%
2019/09/11	23	29.43	0	0.00	29.15	23	2,509	0.92%
2019/09/10	0	0.00	2	28.85	28.95	-2	2,450	-0.08%
2019/09/06	1	28.90	0	0.00	28.80	1	2,473	0.04%
2019/09/04	4	28.80	1	28.70	28.75	3	2,495	0.12%
2019/09/02	0	0.00	1	28.70	28.75	-1	2,600	-0.04%
2019/08/30	1	28.55	0	0.00	28.65	1	2,608	0.04%
2019/08/28	1	28.50	0	0.00	28.30	1	2,614	0.04%
2019/08/26	1	28.55	0	0.00	28.35	1	2,655	0.04%
2019/08/23	0	0.00	1	28.90	28.85	-1	2,664	-0.04%
2019/08/21	6	28.98	4	29.03	28.90	2	2,704	0.07%
2019/08/19	1	28.70	0	0.00	28.70	1	2,655	0.04%
2019/08/16	1	28.55	2	28.53	28.55	-1	2,650	-0.04%
2019/08/15	0	0.00	3	28.27	28.25	-3	2,618	-0.11%
2019/08/14	0	0.00	1	28.15	28.45	-1	2,579	-0.04%
2019/08/12	1	27.85	0	0.00	27.70	1	2,534	0.04%
2019/08/07	0	0.00	1	27.65	27.70	-1	2,537	-0.04%
2019/08/06	1	27.10	0	0.00	27.10	1	2,544	0.04%
2019/08/02	1	27.80	0	0.00	27.85	1	2,586	0.04%
2019/08/01	0	0.00	1	28.15	28.20	-1	2,587	-0.04%
2019/07/31	0	0.00	2	27.78	28.20	-2	2,588	-0.08%
2019/07/30	1	27.75	0	0.00	27.70	1	2,575	0.04%
2019/07/29	1	28.25	1	28.35	28.10	0	2,569	0.00%
2019/07/26	1	28.25	2	28.30	28.40	-1	2,555	-0.04%
2019/07/24	3	28.00	8	28.01	27.85	-5	2,508	-0.20%
2019/07/22	0	0.00	2	28.93	28.70	-2	2,423	-0.08%
2019/07/19	3	31.90	0	0.00	31.90	3	2,284	0.13%
2019/07/18	4	32.01	3	32.15	31.85	1	2,149	0.05%
2019/07/17	1	32.05	1	32.00	32.20	0	2,049	0.00%
2019/07/15	1	33.10	0	0.00	32.80	1	1,896	0.05%
2019/07/12	0	0.00	2	33.10	33.00	-2	1,835	-0.11%
2019/07/11	3	32.77	1	32.95	32.90	2	1,780	0.11%
2019/07/10	1	32.50	0	0.00	32.55	1	1,741	0.06%
2019/07/08	2	31.98	0	0.00	31.85	2	1,686	0.12%
2019/07/04	1	32.25	0	0.00	32.25	1	1,926	0.05%
2019/07/02	0	0.00	5	31.85	31.90	-5	1,897	-0.26%
2019/07/01	0	0.00	5	31.80	31.80	-5	1,903	-0.26%
2019/06/26	0	0.00	2	31.45	31.50	-2	1,901	-0.11%
2019/06/24	4	31.40	0	0.00	31.40	4	1,923	0.21%
2019/06/21	1	31.45	0	0.00	31.10	1	1,951	0.05%
2019/06/20	4	31.44	0	0.00	31.30	4	1,988	0.20%
2019/06/12	0	0.00	3	30.92	30.90	-3	2,211	-0.14%
2019/06/11	0	0.00	1	30.75	30.70	-1	2,241	-0.04%
2019/06/10	3	29.95	0	0.00	30.20	3	2,288	0.13%
2019/06/05	0	0.00	1	31.40	31.25	-1	2,312	-0.04%
2019/05/31	0	0.00	2	31.30	31.55	-2	2,379	-0.08%
2019/05/29	0	0.00	2	31.20	30.80	-2	2,366	-0.08%
2019/05/24	1	30.05	0	0.00	30.40	1	2,369	0.04%
2019/05/17	1	29.85	2	29.95	29.85	-1	2,372	-0.04%
2019/05/16	2	30.05	1	30.15	30.00	1	2,387	0.04%
2019/05/15	2	30.00	1	29.80	30.10	1	2,392	0.04%
2019/05/14	7	29.27	4	29.28	29.75	3	2,401	0.12%
2019/05/13	4	29.61	5	29.70	29.40	-1	2,399	-0.04%
2019/05/10	4	30.19	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	1	31.05	31.00	-1	2,395	-0.04%
2019/04/30	1	30.75	0	0.00	30.80	1	2,392	0.04%
2019/04/29	1	30.90	0	0.00	30.80	1	2,402	0.04%
2019/04/25	0	31.25	0	0.00	31.35	0	2,401	0.00%
2019/04/22	0	0.00	1	31.40	31.40	-1	2,405	-0.04%
2019/04/18	1	31.25	0	0.00	31.20	1	2,408	0.04%
2019/04/16	0	0.00	1	31.40	31.40	-1	2,395	-0.04%
2019/04/15	0	0.00	3	31.50	31.35	-3	2,359	-0.13%
2019/04/12	71	31.75	1	31.85	31.60	70	2,334	3.00%
2019/04/11	22	31.91	97	32.06	32.00	-75	2,301	-3.26%
2019/04/02	0	0.00	1	31.50	31.45	-1	1,937	-0.05%
2019/03/27	1	31.25	5	31.34	31.30	-4	1,866	-0.21%
2019/03/25	2	30.65	1	30.80	30.80	1	1,823	0.05%
2019/03/22	0	0.00	2	30.65	30.65	-2	1,773	-0.11%
2019/03/21	0	0.00	3	30.45	30.70	-3	1,747	-0.17%
2019/03/19	1	30.75	11	30.85	30.75	-10	1,672	-0.60%
2019/03/18	3	30.63	0	0.00	30.65	3	1,637	0.18%
2019/03/14	1	29.55	0	0.00	29.60	1	1,507	0.07%
2019/03/13	1	29.65	1	29.55	29.50	0	1,496	0.00%
2019/03/06	0	0.00	1	30.15	30.15	-1	1,313	-0.08%
2019/03/04	3	30.15	1	30.10	30.20	2	1,315	0.15%
2019/02/25	4	30.24	8	30.13	30.20	-4	1,276	-0.31%
2019/02/21	1	29.45	0	0.00	29.60	1	1,240	0.08%
2019/02/19	1	29.45	0	0.00	29.40	1	1,236	0.08%
2019/02/18	0	0.00	2	29.35	29.35	-2	1,242	-0.16%
2019/02/12	0	0.00	1	29.90	29.80	-1	1,298	-0.08%
2019/02/11	2	29.85	4	29.75	29.90	-2	1,305	-0.15%
2019/01/28	2	29.05	0	0.00	29.05	2	1,321	0.15%
2019/01/21	1	28.85	0	0.00	28.85	1	1,459	0.07%
2019/01/15	1	28.20	0	0.00	28.40	1	1,606	0.06%
2019/01/14	2	28.15	0	0.00	28.15	2	1,605	0.12%
2019/01/09	0	0.00	3	27.98	28.15	-3	1,605	-0.19%
2019/01/08	0	0.00	1	27.70	27.60	-1	1,594	-0.06%
2019/01/07	2	27.55	1	27.60	27.75	1	1,600	0.06%
2019/01/03	2	27.00	10	27.00	26.95	-8	1,684	-0.47%
2018/12/25	2	27.20	0	0.00	27.20	2	1,772	0.11%
2018/12/24	1	27.40	0	0.00	27.40	1	1,775	0.06%
2018/12/20	1	27.20	0	0.00	27.25	1	1,785	0.06%
2018/12/19	1	27.80	0	0.00	27.55	1	1,784	0.06%
2018/12/17	0	0.00	1	28.45	28.30	-1	1,781	-0.06%
2018/12/14	1	28.60	0	0.00	28.55	1	1,788	0.06%
2018/12/13	1	28.80	0	0.00	28.85	1	1,803	0.06%
2018/12/10	0	0.00	1	27.90	28.15	-1	1,881	-0.05%
2018/12/07	0	0.00	2	28.80	28.45	-2	1,897	-0.11%
2018/12/03	2	30.38	0	0.00	30.30	2	2,006	0.10%
2018/11/30	0	0.00	1	29.80	29.95	-1	2,026	-0.05%
2018/11/29	1	29.75	0	0.00	29.65	1	2,013	0.05%
2018/11/28	0	0.00	1	29.45	29.65	-1	2,011	-0.05%
2018/11/27	2	29.40	0	0.00	29.50	2	2,015	0.10%
2018/11/21	0	0.00	2	29.05	29.05	-2	2,079	-0.10%
2018/11/20	0	0.00	1	29.10	29.05	-1	2,094	-0.05%
2018/11/19	0	0.00	3	29.30	29.40	-3	2,109	-0.14%
2018/11/16	1	29.25	3	29.20	29.30	-2	2,127	-0.09%
2018/11/14	0	0.00	1	29.50	29.50	-1	2,200	-0.05%
2018/11/12	0	0.00	1	28.90	29.10	-1	2,282	-0.04%
2018/11/08	1	28.60	0	0.00	28.80	1	2,311	0.04%
2018/11/05	0	0.00	1	28.80	28.80	-1	2,513	-0.04%
2018/11/02	2	27.95	22	28.05	28.25	-20	2,863	-0.70%
2018/10/30	1	25.10	0	0.00	25.20	1	3,339	0.03%
2018/10/29	1	25.30	20	25.50	25.20	-19	3,446	-0.55%
2018/10/26	0	0.00	20	25.40	25.70	-20	3,489	-0.57%
2018/10/24	16	26.84	0	0.00	26.40	16	3,555	0.45%
2018/10/19	31	27.87	0	0.00	28.20	31	3,550	0.87%
2018/10/18	20	28.25	0	0.00	28.30	20	3,578	0.56%
2018/10/11	1	27.45	0	0.00	27.20	1	4,065	0.02%
2018/10/09	1	29.45	0	0.00	29.55	1	4,426	0.02%
2018/09/27	0	0.00	2	29.95	29.95	-2	5,488	-0.04%
2018/09/19	1	30.20	0	0.00	30.10	1	5,634	0.02%
2018/09/18	1	30.00	4	30.15	30.00	-3	5,638	-0.05%
2018/09/14	4	29.74	2	29.45	29.75	2	5,651	0.04%
2018/09/13	1	29.10	0	0.00	29.20	1	5,676	0.02%
2018/09/10	2	28.73	0	0.00	28.75	2	5,834	0.03%
2018/09/07	2	29.83	0	0.00	29.80	2	5,964	0.03%
2018/09/06	1	30.30	0	0.00	30.25	1	5,992	0.02%
2018/09/04	2	31.10	0	0.00	31.20	2	6,185	0.03%
2018/09/03	6	31.22	0	0.00	31.10	6	6,211	0.10%
2018/08/31	1	31.50	0	0.00	31.45	1	6,241	0.02%
2018/08/29	1	31.50	1	31.35	31.40	0	6,362	0.00%
2018/08/21	2	30.53	0	0.00	30.85	2	6,556	0.03%
2018/08/20	0	0.00	20	30.13	30.05	-20	6,568	-0.30%
2018/08/17	0	0.00	50	31.11	30.85	-50	6,561	-0.76%
2018/08/15	0	0.00	6	31.72	31.75	-6	6,574	-0.09%
2018/08/14	1	32.00	2	31.88	31.95	-1	6,711	-0.01%
2018/08/13	4	31.90	1	32.05	31.85	3	6,799	0.04%
2018/08/10	0	0.00	2	32.75	32.85	-2	6,732	-0.03%
2018/08/09	0	0.00	5	32.39	32.25	-5	6,717	-0.07%
2018/08/08	11	35.05	200	35.00	34.95	-189	6,375	-2.96%	大賣/鉅額交易
2018/08/07	2	35.30	132	34.93	35.25	-130	6,099	-2.13%	大賣/鉅額交易
2018/08/06	2	35.28	1	35.30	35.25	1	6,028	0.02%
2018/08/03	2	34.95	0	0.00	35.15	2	6,005	0.03%
2018/08/02	5	34.93	0	0.00	34.75	5	6,118	0.08%
2018/08/01	152	34.91	0	0.00	35.05	152	6,234	2.44%	大買/鉅額交易
2018/07/31	58	34.45	0	0.00	34.55	58	6,215	0.93%
2018/07/30	0	0.00	115	34.26	34.45	-115	6,196	-1.86%	大賣/鉅額交易
2018/07/26	1	34.85	0	0.00	34.65	1	6,149	0.02%
2018/07/24	122	34.37	0	0.00	34.55	122	6,137	1.99%	大買/鉅額交易
2018/07/23	4	34.14	100	34.20	34.15	-96	6,120	-1.57%
2018/07/20	3	34.80	0	0.00	34.70	3	6,010	0.05%
2018/07/18	2	35.65	0	0.00	35.50	2	5,928	0.03%
2018/07/17	2	37.35	5	37.35	36.60	-3	5,762	-0.05%
2018/07/16	215	35.69	10	35.76	36.60	205	5,339	3.84%	大買/鉅額交易
2018/07/13	31	34.63	0	0.00	34.55	31	4,786	0.65%
2018/07/11	0	0.00	5	34.05	34.15	-5	4,743	-0.11%
2018/07/06	0	0.00	1	34.20	34.20	-1	4,826	-0.02%
2018/07/05	2	34.93	1	34.35	34.10	1	4,768	0.02%
2018/07/03	0	0.00	80	34.04	33.80	-80	4,754	-1.68%
2018/07/02	0	0.00	20	34.25	34.20	-20	4,765	-0.42%
2018/06/29	0	0.00	33	33.97	34.25	-33	4,793	-0.69%
2018/06/27	1	34.10	0	0.00	33.90	1	4,847	0.02%
2018/06/26	0	0.00	10	33.45	33.90	-10	4,891	-0.20%
2018/06/20	60	34.23	0	0.00	34.30	60	5,211	1.15%
2018/06/19	0	0.00	5	33.90	33.95	-5	5,243	-0.10%
2018/06/15	6	35.25	53	35.09	34.45	-47	5,246	-0.90%
2018/06/14	0	0.00	2	34.45	34.55	-2	5,173	-0.04%
2018/06/13	22	34.45	0	0.00	34.45	22	5,513	0.40%
2018/06/12	6	33.91	0	0.00	34.05	6	5,732	0.10%
2018/06/11	1	33.45	0	0.00	33.45	1	5,726	0.02%
2018/06/08	1	33.45	0	0.00	33.55	1	5,924	0.02%
2018/06/07	8	33.94	0	0.00	33.60	8	6,123	0.13%
2018/06/04	0	0.00	2	33.30	33.30	-2	6,065	-0.03%
2018/05/30	0	0.00	5	33.05	33.05	-5	6,207	-0.08%
2018/05/29	0	0.00	21	32.73	32.75	-21	6,144	-0.34%
2018/05/24	0	0.00	47	33.35	33.50	-47	6,061	-0.78%
2018/05/23	16	34.30	1	34.05	33.90	15	6,042	0.25%
2018/05/22	1	34.80	1	34.30	34.30	0	6,002	0.00%
2018/05/21	7	34.16	7	33.99	34.15	0	5,877	0.00%
2018/05/18	0	0.00	1	33.60	33.40	-1	5,764	-0.02%
2018/05/17	2	33.60	0	0.00	33.70	2	5,793	0.03%
2018/05/16	3	33.00	0	0.00	33.05	3	5,779	0.05%
2018/05/15	0	0.00	5	33.05	33.00	-5	5,915	-0.08%
2018/05/14	0	0.00	2	33.95	33.50	-2	5,932	-0.03%
2018/05/11	5	33.85	4	33.68	33.70	1	5,881	0.02%
2018/05/10	67	33.76	3	33.75	33.55	64	5,847	1.09%
2018/05/09	2	32.98	14	32.90	33.00	-12	5,625	-0.21%
2018/05/08	6	32.41	8	32.26	32.15	-2	5,456	-0.04%
2018/05/07	0	0.00	2	32.05	32.00	-2	5,402	-0.04%
2018/05/04	3	32.00	0	0.00	32.00	3	5,384	0.06%
2018/05/02	3	32.00	10	31.80	31.85	-7	5,367	-0.13%
2018/04/30	0	0.00	3	31.73	31.85	-3	5,336	-0.06%
2018/04/27	2	31.63	0	0.00	31.60	2	5,326	0.04%
2018/04/25	1	31.10	0	0.00	31.35	1	5,306	0.02%
2018/04/24	3	31.00	1	31.05	31.40	2	5,305	0.04%
2018/04/20	0	0.00	11	31.79	31.75	-11	5,285	-0.21%
2018/04/18	1	31.70	0	0.00	31.70	1	5,286	0.02%
2018/04/17	1	31.75	1	31.90	31.85	0	5,269	0.00%
2018/04/16	1	31.55	1	31.60	31.55	0	5,253	0.00%
2018/04/13	0	0.00	39	31.86	31.95	-39	5,233	-0.75%
2018/04/12	0	0.00	26	32.68	32.65	-26	5,350	-0.49%
2018/04/10	11	32.83	1	32.80	32.40	10	5,303	0.19%
2018/04/09	0	0.00	4	32.20	32.15	-4	5,142	-0.08%
2018/04/03	4	32.05	1	31.95	32.05	3	5,113	0.06%
2018/04/02	0	0.00	3	32.03	32.00	-3	5,080	-0.06%
2018/03/31	1	31.95	0	0.00	31.95	1	5,059	0.02%
2018/03/30	2	32.20	6	31.98	31.90	-4	5,051	-0.08%
2018/03/29	4	32.00	0	0.00	31.85	4	5,005	0.08%
2018/03/28	0	0.00	2	32.00	31.75	-2	5,058	-0.04%
2018/03/27	3	31.88	11	31.70	31.65	-8	5,066	-0.16%
2018/03/26	1	31.80	2	31.95	31.70	-1	5,282	-0.02%
2018/03/23	36	30.93	11	31.75	31.75	25	5,348	0.47%
2018/03/22	0	0.00	1	31.55	31.30	-1	5,213	-0.02%
2018/03/21	0	0.00	5	31.95	31.80	-5	5,155	-0.10%
2018/03/20	0	0.00	9	31.61	31.80	-9	5,128	-0.18%
2018/03/19	26	32.15	25	31.83	31.45	1	5,051	0.02%
2018/03/16	2	31.05	12	31.15	31.30	-10	4,629	-0.22%
2018/03/15	0	0.00	21	30.70	30.70	-21	4,303	-0.49%
2018/03/14	0	0.00	2	30.30	30.30	-2	4,206	-0.05%
2018/03/13	30	30.00	5	29.85	30.35	25	4,003	0.62%
2018/03/12	0	0.00	5	29.36	29.35	-5	3,788	-0.13%
2018/03/08	50	29.00	0	0.00	29.00	50	3,778	1.32%
2018/03/07	23	29.18	2	28.75	28.75	21	3,778	0.56%
2018/03/06	0	0.00	1	28.45	28.45	-1	3,720	-0.03%
2018/02/26	3	27.78	2	27.80	27.85	1	4,217	0.02%
2018/02/23	1	27.35	0	0.00	27.40	1	4,253	0.02%
2018/02/12	4	25.50	0	0.00	25.90	4	4,359	0.09%
2018/02/07	2	26.50	2	26.75	26.15	0	4,319	0.00%
2018/02/06	22	28.09	7	27.58	27.45	15	4,217	0.36%
2018/02/05	0	0.00	1	28.20	28.80	-1	4,236	-0.02%
2018/02/02	3	29.15	0	0.00	29.10	3	4,275	0.07%
2018/01/30	0	0.00	2	28.90	28.70	-2	4,565	-0.04%
2018/01/29	20	28.65	0	0.00	28.65	20	4,656	0.43%
2018/01/25	15	28.75	0	0.00	28.75	15	4,845	0.31%
2018/01/18	50	28.96	0	0.00	29.05	50	5,477	0.91%
2018/01/17	1	28.95	0	0.00	28.90	1	5,670	0.02%
2018/01/12	5	28.40	5	28.50	28.55	0	6,392	0.00%
2018/01/10	1	28.15	0	0.00	28.15	1	7,126	0.01%
2018/01/09	0	0.00	3	28.27	28.40	-3	7,647	-0.04%
2018/01/08	0	0.00	2	27.95	28.05	-2	7,961	-0.03%
2018/01/05	0	0.00	3	30.20	30.05	-3	7,849	-0.04%