至上 (8112)-凱基-北門券商分點個股進出

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

至上

(8112)

可現股當沖

股價
85.5
漲跌
▼9.5
漲幅
-10.00%
成交量
25,501張
產業
上市電子通路類股
861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－凱基-北門券商分點個股進出

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

凱基-北門券商分點個股進出
凱基-北門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
2024/05/09	12	85.69	3.5	85.56	85.50	8.5	14,073	0.06%
2024/05/08	2	92.90	4	94.18	95.00	-2	13,683	-0.01%
2024/05/07	14.1	96.43	11	95.25	96.60	3.1	13,434	0.02%
2024/05/06	20	96.81	19.1	98.32	95.90	0.9	13,192	0.01%
2024/05/03	9.1	96.99	11.1	95.66	93.90	-2	12,777	-0.02%
2024/05/02	2	93.10	4.3	92.62	93.40	-2.3	12,360	-0.02%
2024/04/30	0	0.00	0.3	88.90	88.20	-0.3	12,058	0.00%
2024/04/29	20	87.56	20.2	88.23	87.80	-0.2	11,962	0.00%
2024/04/26	1	84.80	0.1	85.00	85.10	0.9	11,860	0.01%
2024/04/24	0	0.00	4.6	85.10	85.10	-4.6	11,984	-0.04%
2024/04/23	6	82.07	9	81.92	82.10	-3	12,113	-0.02%
2024/04/22	14.5	80.49	10	80.90	80.80	4.5	12,137	0.04%
2024/04/19	17	80.65	13	81.42	81.90	4	12,135	0.03%
2024/04/18	7	83.57	8	84.25	83.20	-1	11,973	-0.01%
2024/04/17	18.3	83.40	9	84.13	84.00	9.3	11,941	0.08%
2024/04/16	9.2	83.08	17	83.16	82.90	-7.8	11,834	-0.07%
2024/04/15	8	84.31	9	85.03	85.90	-1	11,654	-0.01%
2024/04/12	21	85.54	25	86.07	86.60	-4	11,465	-0.03%
2024/04/11	14	83.13	18.2	84.16	85.20	-4.2	11,171	-0.04%
2024/04/10	6	84.30	7	83.27	82.10	-1	10,944	-0.01%
2024/04/09	16	83.26	16.1	82.40	83.50	-0.1	10,705	0.00%
2024/04/08	6.1	77.47	5	77.96	78.50	1.1	10,139	0.01%
2024/04/03	0.3	74.90	5	74.48	74.80	-4.7	9,939	-0.05%
2024/04/02	2.2	74.80	23	74.68	74.80	-20.8	9,974	-0.21%
2024/04/01	0	0.00	2	73.70	73.60	-2	10,070	-0.02%
2024/03/29	1	73.00	5	72.70	72.80	-4	10,095	-0.04%
2024/03/28	1	74.10	1	74.90	74.00	0	10,153	0.00%
2024/03/27	3.2	74.29	1	74.50	74.00	2.2	10,307	0.02%
2024/03/26	9	73.48	2	72.80	73.70	7	10,381	0.07%
2024/03/25	1	75.70	2	75.21	75.40	-1	10,358	-0.01%
2024/03/22	7.1	75.08	3	75.50	75.60	4.1	10,620	0.04%
2024/03/21	10.1	74.78	21	75.24	77.00	-10.9	10,519	-0.10%
2024/03/20	9	71.41	6	72.05	71.70	3	10,233	0.03%
2024/03/19	4	72.10	10	72.30	72.10	-6	10,525	-0.06%
2024/03/18	2	69.35	2	69.80	70.10	0	10,986	0.00%
2024/03/15	5	67.46	0	0.00	68.10	5	11,822	0.04%
2024/03/14	4	67.55	1	67.40	67.40	3	12,565	0.02%
2024/03/13	3	68.53	1	69.90	68.40	2	13,150	0.02%
2024/03/12	6	69.83	1	70.00	69.60	5	12,989	0.04%
2024/03/11	5	68.78	9	68.48	68.60	-4	12,537	-0.03%
2024/03/08	10	67.38	9	67.78	66.80	1	12,335	0.01%
2024/03/07	11	67.73	11	69.76	67.50	0	12,051	0.00%
2024/03/05	1	64.70	1.1	65.57	64.40	-0.1	11,470	0.00%
2024/03/04	0	63.70	1	65.00	64.00	-1	11,550	-0.01%
2024/03/01	2	62.70	0	0.00	62.60	2	11,375	0.02%
2024/02/27	2	61.80	1	61.60	61.70	1	11,206	0.01%
2024/02/26	1	62.20	0	0.00	62.30	1	11,166	0.01%
2024/02/22	1	63.00	0	0.00	63.20	1	11,086	0.01%
2024/02/20	5	65.04	2	65.00	63.60	3	11,038	0.03%
2024/02/19	1	63.11	3	64.90	64.80	-2	10,812	-0.02%
2024/02/16	0	0.00	1	62.50	62.70	-1	10,652	-0.01%
2024/02/15	0	61.30	2	61.80	61.90	-2	10,601	-0.02%
2024/01/31	1	60.10	0	0.00	60.20	1	10,583	0.01%
2024/01/30	1.4	60.48	0	0.00	60.10	1.4	10,621	0.01%
2024/01/29	1	60.50	0	0.00	60.90	1	10,612	0.01%
2024/01/26	0	0.00	2	60.20	60.30	-2	10,621	-0.02%
2024/01/25	5.5	60.62	0	0.00	60.20	5.5	10,653	0.05%
2024/01/24	1	61.50	1	61.80	61.30	0	10,710	0.00%
2024/01/23	1	62.00	0	0.00	61.70	1	10,759	0.01%
2024/01/22	1	62.00	3	62.20	62.50	-2	10,750	-0.02%
2024/01/19	2	60.55	0	0.00	60.90	2	10,686	0.02%
2024/01/18	2.1	60.98	0	0.00	60.70	2.1	10,683	0.02%
2024/01/17	3	63.30	4	63.38	63.90	-1	10,517	-0.01%
2024/01/16	0	0.00	1	63.50	63.70	-1	10,256	-0.01%
2024/01/15	4	63.28	1.1	62.45	63.00	2.9	10,200	0.03%
2024/01/12	1	62.00	1	61.60	61.50	0	10,128	0.00%
2024/01/11	0.5	60.60	1	61.30	61.30	-0.5	10,142	0.00%
2024/01/10	0	61.20	0	0.00	61.10	0	10,148	0.00%
2024/01/09	0.4	60.70	1	61.30	61.30	-0.6	10,148	-0.01%
2024/01/08	0.1	60.81	0	0.00	61.10	0.1	10,164	0.00%
2024/01/05	2	62.10	1.1	61.99	61.00	0.9	10,189	0.01%
2024/01/03	2	60.60	4	61.13	60.80	-2	10,060	-0.02%
2024/01/02	0	60.60	0	0.00	61.10	0	10,074	0.00%
2023/12/29	1	60.90	3	60.73	60.50	-2	10,050	-0.02%
2023/12/28	4	59.65	0	0.00	59.70	4	10,007	0.04%
2023/12/27	1	60.00	0	0.00	60.30	1	10,084	0.01%
2023/12/26	2	59.70	0	0.00	59.70	2	9,984	0.02%
2023/12/25	4.1	59.50	3	58.60	59.00	1.1	9,956	0.01%
2023/12/21	0.1	60.30	1	59.80	60.00	-0.9	9,801	-0.01%
2023/12/20	0	0.00	1	60.90	60.80	-1	9,808	-0.01%
2023/12/19	13.7	61.98	28	61.25	61.30	-14.3	9,707	-0.15%
2023/12/18	11	65.97	14	66.38	65.10	-3	9,440	-0.03%
2023/12/15	10.4	68.65	14	69.39	68.00	-3.6	9,308	-0.04%
2023/12/14	8	71.29	7	71.00	71.10	1	9,309	0.01%
2023/12/13	20	70.87	22.1	70.76	71.50	-2.1	8,959	-0.02%
2023/12/12	22	69.20	27.2	69.31	68.90	-5.2	8,387	-0.06%
2023/12/11	9	66.30	9.5	67.42	68.30	-0.5	7,654	-0.01%
2023/12/08	17	60.88	15	61.23	62.10	2	6,960	0.03%
2023/12/07	2	56.60	3	56.40	56.50	-1	6,457	-0.02%
2023/12/06	2	55.85	2	56.05	55.80	0	6,522	0.00%
2023/12/05	4	55.15	0	0.00	55.90	4	6,865	0.06%
2023/12/04	2	56.20	1	57.20	55.90	1	7,563	0.01%
2023/12/01	0	0.00	0.6	55.80	55.90	-0.6	8,376	-0.01%
2023/11/30	2.5	56.30	1	55.90	55.90	1.5	8,432	0.02%
2023/11/29	0	0.00	1	55.80	55.70	-1	8,175	-0.01%
2023/11/24	1	53.30	0	0.00	53.20	1	8,068	0.01%
2023/11/15	1	53.00	1	54.00	53.30	0	8,305	0.00%
2023/11/13	1.5	53.33	0	0.00	53.20	1.5	8,409	0.02%
2023/11/10	0.5	53.80	0	0.00	53.60	0.5	8,459	0.01%
2023/11/09	0	0.00	1	53.80	54.10	-1	8,586	-0.01%
2023/11/07	1	54.10	1	54.70	54.30	0	9,019	0.00%
2023/11/02	1	56.30	1	56.40	55.90	0	9,323	0.00%
2023/10/31	0.2	55.50	2	55.70	55.60	-1.8	9,213	-0.02%
2023/10/26	0	54.10	1	54.00	53.80	-1	9,232	-0.01%
2023/10/24	1	55.10	1	55.20	55.30	0	9,315	0.00%
2023/10/20	1	53.80	1	54.40	54.20	0	9,481	0.00%
2023/10/19	0	0.00	1	54.10	54.60	-1	9,479	-0.01%
2023/10/18	0.8	52.80	0	0.00	52.80	0.8	9,452	0.01%
2023/10/17	0	0.00	1	54.00	53.60	-1	9,445	-0.01%
2023/10/16	0.7	53.28	5.5	53.22	53.40	-4.8	9,528	-0.05%
2023/10/13	0.4	54.63	0	0.00	54.30	0.4	9,581	0.00%
2023/10/12	0	0.00	6	55.48	55.60	-6	9,622	-0.06%
2023/10/11	1	55.40	1	55.40	55.40	0	9,790	0.00%
2023/10/06	5.1	54.90	0	0.00	56.00	5.1	9,756	0.05%
2023/10/03	0	0.00	2	55.90	56.10	-2	9,560	-0.02%
2023/09/28	0	0.00	1	55.20	55.10	-1	9,527	-0.01%
2023/09/27	0	0.00	6	54.45	55.00	-6	9,598	-0.06%
2023/09/26	8	55.20	1	54.60	54.60	7	9,605	0.07%
2023/09/25	1	54.90	3	55.37	55.30	-2	9,481	-0.02%
2023/09/21	0.2	53.50	0	0.00	53.80	0.2	9,299	0.00%
2023/09/20	11	54.75	3	54.63	54.10	8	9,202	0.09%
2023/09/19	0	0.00	4.2	55.60	54.80	-4.2	9,020	-0.05%
2023/09/18	2	54.55	4	54.65	54.40	-2	8,707	-0.02%
2023/09/15	1	54.10	1	54.40	54.10	0	8,549	0.00%
2023/09/14	1	53.60	3	53.53	53.20	-2	8,319	-0.02%
2023/09/13	1	52.30	1.2	52.86	52.70	-0.2	8,029	0.00%
2023/09/12	7	50.57	6	51.13	51.80	1	7,828	0.01%
2023/09/11	2	50.35	1	50.60	50.60	1	7,656	0.01%
2023/09/08	2	51.10	1	51.50	51.10	1	7,604	0.01%
2023/09/07	13.5	52.16	3	51.63	50.40	10.5	7,266	0.15%
2023/09/06	6	52.43	5.2	54.12	55.20	0.8	6,606	0.01%
2023/09/05	0	0.00	1	50.20	50.20	-1	5,774	-0.02%
2023/08/30	0.5	48.60	0	0.00	48.20	0.5	5,726	0.01%
2023/08/25	0	0.00	3	49.97	49.85	-3	5,664	-0.05%
2023/08/23	0	0.00	3	50.10	49.75	-3	5,486	-0.05%
2023/08/22	6	49.80	13	49.92	49.55	-7	5,441	-0.13%
2023/08/21	5	49.65	5	49.85	49.90	0	5,409	0.00%
2023/08/18	6	50.80	0	0.00	49.65	6	5,364	0.11%
2023/08/17	0	0.00	1	49.65	50.40	-1	5,300	-0.02%
2023/08/15	0	0.00	1	49.65	49.25	-1	5,131	-0.02%
2023/08/14	0	0.00	3	50.00	49.95	-3	5,014	-0.06%
2023/08/11	3	51.10	5	51.00	51.20	-2	4,888	-0.04%
2023/08/10	2	50.25	53	50.97	49.35	-51	4,537	-1.12%
2023/08/09	0	0.00	3	49.10	49.20	-3	4,205	-0.07%
2023/08/01	0	0.00	1	47.30	47.90	-1	4,129	-0.02%
2023/07/31	0	0.00	2	49.58	48.30	-2	4,092	-0.05%
2023/07/28	0	0.00	1	49.15	49.05	-1	4,033	-0.02%
2023/07/26	0	0.00	1	49.60	49.85	-1	3,900	-0.03%
2023/07/25	1	49.00	50	49.00	49.05	-49	3,774	-1.30%
2023/07/20	1	48.10	2	47.80	48.30	-1	3,602	-0.03%
2023/07/19	0	0.00	1	48.40	47.95	-1	3,545	-0.03%
2023/07/18	0	0.00	3	47.63	47.95	-3	3,462	-0.09%
2023/07/17	2	46.70	0	0.00	47.00	2	3,335	0.06%
2023/07/14	1	47.75	4	45.84	47.40	-3	3,225	-0.09%
2023/07/13	0	0.00	2	43.70	43.85	-2	3,018	-0.07%
2023/07/06	4	44.18	5	44.42	44.20	-1	2,919	-0.03%
2023/07/05	74	48.51	0	0.00	48.35	74	2,745	2.70%
2023/07/04	5	48.64	0	0.00	48.80	5	2,626	0.19%
2023/07/03	4	48.85	0	0.00	48.85	4	2,570	0.16%
2023/06/29	1	48.80	0	0.00	48.75	1	2,508	0.04%
2023/06/27	1	48.20	0	0.00	48.20	1	2,449	0.04%
2023/06/26	1	49.00	0	0.00	48.90	1	2,440	0.04%
2023/06/20	4	48.54	0	0.00	48.25	4	2,405	0.17%
2023/06/16	1	48.85	0	0.00	48.90	1	2,470	0.04%
2023/06/13	0	0.00	0.2	49.75	49.60	-0.2	2,519	-0.01%
2023/06/09	3	49.08	0	0.00	49.45	3	2,587	0.12%
2023/06/08	1	49.45	2	49.45	49.50	-1	2,633	-0.04%
2023/06/07	0	0.00	1	49.00	49.15	-1	2,732	-0.04%
2023/06/06	0	0.00	1	47.80	48.15	-1	2,785	-0.04%
2023/06/05	0	0.00	3.3	48.43	48.00	-3.3	2,788	-0.12%
2023/06/02	0	0.00	0.6	47.45	47.70	-0.6	2,794	-0.02%
2023/06/01	0	0.00	1	46.25	46.75	-1	2,843	-0.04%
2023/05/30	0	0.00	4	46.13	46.05	-4	3,223	-0.12%
2023/05/24	0	0.00	5	45.85	45.90	-5	3,229	-0.15%
2023/05/23	0	0.00	5	45.75	45.80	-5	3,230	-0.15%
2023/05/17	1	44.70	1.1	44.73	45.05	-0.1	3,152	0.00%
2023/05/16	1	44.75	0	0.00	44.65	1	3,114	0.03%
2023/05/15	0	0.00	20	44.80	44.80	-20	3,096	-0.65%
2023/05/12	1	44.50	1	44.85	44.95	0	3,079	0.00%
2023/05/11	0	0.00	0.2	44.75	44.75	-0.2	3,058	-0.01%
2023/05/10	0	0.00	2	44.80	44.90	-2	3,077	-0.06%
2023/05/08	0	0.00	2	44.70	44.55	-2	3,019	-0.07%
2023/05/05	0	0.00	0.3	44.70	44.65	-0.3	3,018	-0.01%
2023/05/02	0.1	43.80	0	0.00	43.50	0.1	2,998	0.00%
2023/04/27	1.1	43.57	0	0.00	43.55	1.1	2,973	0.04%
2023/04/25	0.1	43.70	0	0.00	43.05	0.1	2,946	0.00%
2023/04/24	2	43.35	0	0.00	43.55	2	2,927	0.07%
2023/04/21	1	43.60	1	43.65	43.45	0	2,916	0.00%
2023/04/19	1	44.45	0	0.00	44.35	1	2,891	0.03%
2023/04/17	3	44.55	0	0.00	44.70	3	2,903	0.10%
2023/04/13	0	0.00	0.1	44.65	44.20	-0.1	2,864	0.00%
2023/04/12	0.1	44.75	0	44.75	44.60	0.1	2,835	0.00%
2023/04/11	0	0.00	4	44.75	44.80	-4	2,800	-0.14%
2023/04/10	50	44.70	0	44.95	44.65	50	2,780	1.80%
2023/04/07	4	45.04	0	45.05	45.10	4	2,753	0.15%
2023/04/06	0	44.75	10	44.55	45.00	-10	2,714	-0.37%
2023/03/31	0.1	44.15	1	44.40	44.55	-0.9	2,681	-0.03%
2023/03/30	0	0.00	4	43.98	43.90	-4	2,617	-0.15%
2023/03/29	0	0.00	2	43.90	43.90	-2	2,601	-0.08%
2023/03/28	0	0.00	1	44.10	43.75	-1	2,596	-0.04%
2023/03/27	6	44.12	0.1	44.10	43.95	5.9	2,572	0.23%
2023/03/24	3	43.85	0	0.00	43.75	3	2,562	0.12%
2023/03/23	1	43.75	0	0.00	43.80	1	2,541	0.04%
2023/03/21	20	43.33	5	43.10	43.60	15	2,472	0.61%
2023/03/20	1	42.75	2	42.75	42.85	-1	2,388	-0.04%
2023/03/17	0	43.10	8	42.94	43.20	-8	2,322	-0.34%
2023/03/16	0.1	42.75	0	0.00	42.80	0.1	2,195	0.00%
2023/03/15	0.1	43.10	20	42.95	42.85	-19.9	2,171	-0.92%
2023/03/14	0.1	42.90	1	42.90	42.75	-0.9	2,080	-0.05%
2023/03/10	3.7	42.67	16	42.69	42.60	-12.3	1,881	-0.65%
2023/03/09	2	42.50	8	42.39	42.20	-6	1,739	-0.34%
2023/03/08	4	40.78	2	41.05	41.15	2	1,593	0.13%
2023/03/07	2	41.10	1	41.00	41.00	1	1,553	0.06%
2023/03/06	0	0.00	2	41.45	41.45	-2	1,494	-0.13%
2023/03/03	3	42.10	1	42.60	42.75	2	1,384	0.14%
2023/03/02	6.3	41.33	6	41.14	41.35	0.3	1,175	0.03%
2023/02/24	2	38.60	1	38.60	38.60	1	933	0.11%
2023/02/15	0	37.75	0	0.00	37.60	0	929	0.00%
2023/02/14	10	37.50	0	0.00	37.70	10	938	1.07%
2023/02/13	0	37.60	0	0.00	37.45	0	951	0.00%
2023/02/10	0	37.55	0	0.00	37.40	0	964	0.00%
2023/02/08	2	37.70	0	0.00	37.45	2	968	0.21%
2023/02/07	4	38.30	0	0.00	38.25	4	921	0.43%
2023/02/01	2	37.50	0	0.00	37.50	2	888	0.23%
2023/01/31	1	37.60	0	0.00	37.30	1	885	0.11%
2023/01/17	0	37.05	0	0.00	37.10	0	856	0.00%
2023/01/16	0.1	36.85	0	0.00	36.60	0.1	851	0.01%
2023/01/13	1	36.75	0	0.00	36.60	1	856	0.12%
2023/01/11	0	37.10	0	0.00	36.90	0	868	0.00%
2023/01/10	0	37.25	3	37.15	37.10	-3	873	-0.34%
2023/01/09	0	0.00	2	37.15	37.15	-2	874	-0.23%
2023/01/05	10	36.85	14	37.23	36.85	-4	894	-0.45%
2022/12/26	1	36.05	0	0.00	35.85	1	918	0.11%
2022/12/15	0	0.00	2	36.55	36.55	-2	1,032	-0.19%
2022/12/14	0	0.00	1	36.50	36.50	-1	1,048	-0.10%
2022/12/08	1	36.40	0	0.00	36.55	1	1,114	0.09%
2022/12/07	3	36.47	0	0.00	36.40	3	1,132	0.26%
2022/12/05	0	38.10	0	0.00	38.10	0	1,132	0.00%
2022/12/02	0	38.10	0	0.00	38.00	0	1,142	0.00%
2022/12/01	0	38.00	0	0.00	37.95	0	1,167	0.00%
2022/11/29	0	0.00	1	37.25	37.30	-1	1,157	-0.09%
2022/11/25	0	0.00	1	37.40	36.95	-1	1,184	-0.08%
2022/11/23	0	37.05	1	36.90	36.85	-1	1,197	-0.08%
2022/11/18	0	36.90	0	0.00	36.75	0	1,226	0.00%
2022/11/17	1	36.65	0	0.00	36.70	1	1,230	0.08%
2022/11/11	0	0.00	1	36.55	36.40	-1	1,248	-0.08%
2022/11/10	0	0.00	38	36.30	36.30	-38	1,244	-3.05%
2022/11/09	1	35.90	1	36.00	35.90	0	1,248	0.00%
2022/11/07	0	0.00	1	35.05	35.20	-1	1,263	-0.08%
2022/11/01	0	0.00	1	33.85	33.85	-1	1,291	-0.08%
2022/10/31	0	0.00	2	33.30	33.15	-2	1,299	-0.15%
2022/10/28	0	0.00	5	33.05	33.00	-5	1,323	-0.38%
2022/10/27	0	0.00	1	33.30	33.35	-1	1,343	-0.07%
2022/10/26	1	32.80	4	32.85	32.80	-3	1,352	-0.22%
2022/10/21	0	0.00	3	33.15	33.05	-3	1,383	-0.22%
2022/10/20	1	32.85	0	0.00	33.95	1	1,396	0.07%
2022/10/19	0	0.00	2	33.40	33.40	-2	1,397	-0.14%
2022/10/13	0	0.00	6.3	32.30	32.30	-6.3	1,493	-0.42%
2022/10/12	0	33.90	0	0.00	33.55	0	1,497	0.00%
2022/10/05	0	0.00	0.3	35.30	35.00	-0.3	1,760	-0.02%
2022/09/30	0.1	33.50	0	0.00	34.05	0.1	1,928	0.01%
2022/09/29	0	0.00	2	33.50	33.55	-2	1,939	-0.10%
2022/09/28	0	0.00	20	33.70	33.05	-20	1,970	-1.01%
2022/09/27	0	34.05	0	0.00	34.10	0	1,978	0.00%
2022/09/26	1	34.60	0	0.00	34.05	1	1,989	0.05%
2022/09/23	0	35.70	0	0.00	35.45	0	2,014	0.00%
2022/09/22	0.1	35.55	0	0.00	35.60	0.1	2,045	0.01%
2022/09/21	0	36.20	0	0.00	36.00	0	2,039	0.00%
2022/09/16	0	36.90	0	0.00	36.45	0	2,062	0.00%
2022/09/15	0	0.00	6	36.80	36.70	-6	2,064	-0.29%
2022/09/13	0.1	37.15	0	0.00	36.85	0.1	2,080	0.01%
2022/09/08	0	36.25	0	0.00	36.15	0	2,115	0.00%
2022/09/07	0	35.80	0	0.00	35.65	0	2,111	0.00%
2022/09/06	0	36.55	0	0.00	36.45	0	2,094	0.00%
2022/08/15	0.4	38.70	0	0.00	38.70	0.4	2,078	0.02%
2022/08/12	0	0.00	0.1	38.75	38.70	-0.1	2,076	0.00%
2022/08/10	1	37.20	0	0.00	37.10	1	2,062	0.05%
2022/08/03	0.1	36.95	0	0.00	36.95	0.1	2,122	0.00%
2022/08/01	0	0.00	0.2	37.75	37.80	-0.2	2,233	-0.01%
2022/07/29	1	37.05	0	0.00	37.00	1	2,236	0.04%
2022/07/28	1	37.10	0	0.00	37.05	1	2,239	0.04%
2022/07/21	10	36.90	0	0.00	37.00	10	2,288	0.44%
2022/07/20	0	0.00	2	36.15	35.95	-2	2,304	-0.09%
2022/07/19	1	34.85	0	0.00	35.50	1	2,309	0.04%
2022/07/14	1	34.45	0.4	34.40	34.45	0.6	2,277	0.03%
2022/07/12	0.1	37.90	0	0.00	37.80	0.1	2,130	0.00%
2022/07/11	3.1	39.07	0	0.00	39.20	3.1	2,083	0.15%
2022/07/08	0.1	40.60	0	0.00	40.90	0.1	2,032	0.00%
2022/07/06	1	40.50	0	0.00	39.50	1	2,021	0.05%
2022/07/05	0.1	40.75	0	0.00	40.45	0.1	2,055	0.00%
2022/07/01	0.1	40.45	0	0.00	39.90	0.1	2,113	0.00%
2022/06/30	0	0.00	3	41.85	42.05	-3	2,074	-0.14%
2022/06/27	0.1	43.80	0	0.00	44.30	0.1	2,139	0.00%
2022/06/24	0.1	43.80	0	0.00	43.10	0.1	2,200	0.01%
2022/06/20	0	0.00	1	44.40	43.95	-1	2,590	-0.04%
2022/06/13	0	0.00	2	47.30	47.35	-2	2,893	-0.07%
2022/06/10	1	47.85	0	0.00	48.05	1	2,937	0.03%
2022/06/09	3	48.17	0	0.00	48.15	3	2,978	0.10%
2022/06/08	0	0.00	1	48.30	48.30	-1	3,028	-0.03%
2022/05/30	12	47.97	0	0.00	47.95	12	3,591	0.33%
2022/05/26	0	0.00	2	48.15	47.80	-2	3,656	-0.05%
2022/05/25	1	47.65	0	0.00	48.10	1	3,742	0.03%
2022/05/24	0	0.00	2	48.15	47.90	-2	3,836	-0.05%
2022/05/23	0	0.00	2	48.03	48.05	-2	3,889	-0.05%
2022/05/20	1	47.70	0	0.00	47.75	1	4,000	0.02%
2022/05/18	0	0.00	1	47.70	47.90	-1	4,273	-0.02%
2022/05/17	0	0.00	1	47.35	47.40	-1	5,272	-0.02%
2022/05/16	2	46.68	0	0.00	46.35	2	5,858	0.03%
2022/05/13	0	0.00	4	46.65	46.90	-4	5,964	-0.07%
2022/05/11	2	46.73	0	0.00	46.60	2	5,985	0.03%
2022/05/09	0	0.00	10	46.84	46.90	-10	6,009	-0.17%
2022/05/06	1	46.05	0	0.00	46.30	1	5,931	0.02%
2022/05/05	1	46.90	0	0.00	46.80	1	5,946	0.02%
2022/04/27	3	45.15	0	0.00	45.15	3	6,080	0.05%
2022/04/19	1	47.90	0	0.00	47.85	1	6,106	0.02%
2022/04/15	1	48.25	0	0.00	48.15	1	6,147	0.02%
2022/04/14	0	49.10	0	0.00	48.70	0	6,173	0.00%
2022/04/12	4	48.73	0	0.00	48.25	4	6,291	0.06%
2022/04/11	9	49.57	0	0.00	49.15	9	6,341	0.14%
2022/04/08	3	50.33	0	0.00	50.40	3	6,382	0.05%
2022/04/07	6	50.98	0	0.00	50.40	6	6,601	0.09%
2022/03/29	0	0.00	6	52.63	52.20	-6	6,968	-0.09%
2022/03/28	1	51.00	0	0.00	51.80	1	6,918	0.01%
2022/03/25	2	51.10	1	51.40	51.20	1	6,894	0.01%
2022/03/23	8	51.18	0.1	51.50	51.40	8	6,850	0.12%
2022/03/21	0.1	52.60	1	52.60	52.50	-1	6,522	-0.01%
2022/03/18	2	51.40	0	0.00	51.30	2	6,581	0.03%
2022/03/16	3	51.17	2	50.60	50.60	1	6,501	0.02%
2022/03/15	1	51.40	0	0.00	51.10	1	6,611	0.02%
2022/03/11	0	0.00	1	52.50	52.60	-1	6,925	-0.01%
2022/03/10	1	52.50	0	0.00	52.40	1	6,905	0.01%
2022/03/07	1	51.60	0	0.00	51.70	1	6,688	0.01%
2022/03/04	1	54.10	4	53.90	54.00	-3	6,622	-0.05%
2022/03/02	0	0.00	4	53.30	53.70	-4	6,526	-0.06%
2022/03/01	3	53.60	2	53.60	53.70	1	6,501	0.02%
2022/02/25	3	53.30	4	53.23	53.10	-1	6,451	-0.02%
2022/02/24	1	52.80	11	52.63	52.70	-10	6,381	-0.16%
2022/02/23	0	0.00	1	52.90	53.30	-1	6,349	-0.02%
2022/02/22	4	52.40	5	52.74	52.30	-1	6,318	-0.02%
2022/02/21	3	53.47	1	53.60	53.20	2	6,204	0.03%
2022/02/18	2	53.00	2	53.45	53.60	0	6,091	0.00%
2022/02/17	60	56.20	53	56.24	53.90	7	5,972	0.12%
2022/02/16	6	54.08	12	53.96	54.70	-6	4,980	-0.12%
2022/02/15	1	49.80	61	50.59	50.70	-60	4,395	-1.36%
2022/02/11	1	49.40	0	0.00	49.50	1	4,274	0.02%
2022/02/09	2	49.25	1	49.65	49.65	1	4,255	0.02%
2022/02/07	0	0.00	1	49.00	49.15	-1	4,407	-0.02%
2022/01/26	7	48.19	0	0.00	48.30	7	4,439	0.16%
2022/01/25	2	47.98	0	0.00	47.80	2	4,468	0.04%
2022/01/24	0	0.00	1	48.70	48.55	-1	4,459	-0.02%
2022/01/20	1	49.40	1	49.85	50.00	0	4,462	0.00%
2022/01/19	2	50.03	0	0.00	49.75	2	4,434	0.05%
2022/01/18	2	50.60	0	0.00	50.70	2	4,407	0.05%
2022/01/14	0	0.00	4	49.30	49.35	-4	4,371	-0.09%
2022/01/13	3	49.93	2	50.20	49.70	1	4,374	0.02%
2022/01/12	1	49.60	10	49.60	50.00	-9	4,334	-0.21%
2022/01/11	52	49.96	1	50.20	49.50	51	4,320	1.18%
2022/01/10	11	49.40	0	0.00	49.50	11	4,283	0.26%
2022/01/07	0	0.00	0.3	49.25	49.20	-0.3	4,263	-0.01%
2022/01/06	1	50.00	0	0.00	49.75	1	4,246	0.02%
2022/01/05	1	50.40	9	49.80	49.75	-8	4,301	-0.19%
2022/01/03	1	51.10	5	50.50	51.00	-4	4,155	-0.10%
2021/12/30	1	50.60	2	50.50	50.50	-1	4,067	-0.02%
2021/12/29	5	49.84	2	49.90	49.70	3	3,845	0.08%
2021/12/28	0	0.00	56	48.78	48.90	-56	3,648	-1.54%
2021/12/24	1	47.20	0	0.00	47.20	1	3,544	0.03%
2021/12/23	4	47.29	2	47.20	47.15	2	3,542	0.06%
2021/12/20	2	47.60	2	47.55	47.50	0	3,481	0.00%
2021/12/14	1	46.80	2	47.00	46.90	-1	3,557	-0.03%
2021/12/13	0	0.00	1	47.50	47.95	-1	3,473	-0.03%
2021/12/10	1	47.15	0	0.00	47.20	1	3,442	0.03%
2021/12/09	2	47.75	3	47.57	47.65	-1	3,461	-0.03%
2021/12/08	3	47.47	1	47.25	47.00	2	3,405	0.06%
2021/12/07	1	46.80	2	46.75	46.80	-1	3,422	-0.03%
2021/12/03	1	44.70	0	0.00	44.65	1	3,197	0.03%
2021/12/02	0	0.00	25	44.50	44.35	-25	3,229	-0.77%
2021/11/30	5	44.90	15	44.80	45.00	-10	3,218	-0.31%
2021/11/29	0	0.00	1	43.50	43.90	-1	3,149	-0.03%
2021/11/26	0	0.00	2	44.25	43.95	-2	3,117	-0.06%
2021/11/23	0	0.00	2	44.25	44.15	-2	3,137	-0.06%
2021/11/18	0	0.00	4	44.35	44.35	-4	3,088	-0.13%
2021/11/15	2	44.45	0	0.00	44.60	2	3,107	0.06%
2021/11/11	0	0.00	4	44.55	44.20	-4	3,130	-0.13%
2021/11/04	7	43.21	5	43.60	43.10	2	3,437	0.06%
2021/11/03	0	0.00	1	45.05	45.10	-1	3,330	-0.03%
2021/11/01	1	44.60	7.3	44.73	44.60	-6.3	3,687	-0.17%
2021/10/29	0.3	44.45	9	44.33	44.85	-8.7	3,675	-0.24%
2021/10/28	1	44.00	0	0.00	44.00	1	3,647	0.03%
2021/10/20	0	0.00	3	42.20	42.15	-3	3,976	-0.08%
2021/10/15	4	42.08	0	0.00	42.10	4	4,704	0.09%
2021/10/14	1	41.45	0	0.00	41.80	1	4,822	0.02%
2021/10/13	4	42.00	0	0.00	41.75	4	4,953	0.08%
2021/10/12	9	42.64	0	0.00	43.00	9	5,007	0.18%
2021/10/08	4	43.46	0	0.00	43.15	4	5,008	0.08%
2021/10/07	2	43.40	0	43.55	43.45	2	5,056	0.04%
2021/10/06	0	0.00	1	43.55	43.10	-1	5,192	-0.02%
2021/10/05	5	42.23	0	0.00	42.60	5	5,324	0.09%
2021/10/04	5	42.58	0	0.00	42.15	5	5,385	0.09%
2021/10/01	4	43.20	0	0.00	43.00	4	5,441	0.07%
2021/09/30	1	44.00	0	0.00	44.30	1	5,575	0.02%
2021/09/29	4	44.41	0	0.00	44.25	4	5,850	0.07%
2021/09/28	1	44.70	12	44.79	44.95	-11	6,001	-0.18%
2021/09/27	0	0.00	9	44.95	44.85	-9	6,003	-0.15%
2021/09/24	0	0.00	1	45.55	45.20	-1	6,013	-0.02%
2021/09/22	3	45.27	0	0.00	45.25	3	6,027	0.05%
2021/09/14	1	46.10	1	45.95	45.80	0	5,898	0.00%
2021/09/13	1	45.55	0	0.00	45.50	1	5,814	0.02%
2021/09/10	4	45.15	12	45.05	45.25	-8	5,733	-0.14%
2021/09/09	4	43.90	0	0.00	44.10	4	5,593	0.07%
2021/09/08	1	43.15	0	0.00	43.10	1	5,573	0.02%
2021/09/07	2	43.50	0	0.00	43.55	2	5,598	0.04%
2021/09/06	2	43.23	0	0.00	42.70	2	5,591	0.04%
2021/09/03	1	43.25	0	0.00	43.20	1	5,599	0.02%
2021/09/02	1	43.60	1	43.65	43.15	0	5,606	0.00%
2021/09/01	0	0.00	1	43.75	43.75	-1	5,612	-0.02%
2021/08/27	1	44.05	0	0.00	43.80	1	5,638	0.02%
2021/08/26	0	0.00	50	43.70	43.90	-50	5,640	-0.89%
2021/08/25	1	43.20	0	0.00	43.35	1	5,656	0.02%
2021/08/20	1	42.65	0	0.00	42.35	1	5,707	0.02%
2021/08/18	1	42.30	0	0.00	43.45	1	5,718	0.02%
2021/08/13	1	43.25	0	0.00	43.15	1	5,725	0.02%
2021/08/10	0	0.00	1	42.55	42.55	-1	5,794	-0.02%
2021/08/06	2	44.65	0	0.00	44.30	2	5,893	0.03%
2021/08/05	0	0.00	26	45.63	46.50	-26	5,750	-0.45%
2021/08/04	1	44.15	1	44.15	44.20	0	5,714	0.00%
2021/08/03	0	0.00	2	44.00	44.05	-2	5,800	-0.03%
2021/07/29	0	0.00	2	44.75	44.75	-2	5,878	-0.03%
2021/07/28	17	44.83	0	0.00	45.05	17	5,903	0.29%
2021/07/26	0	0.00	2	45.43	45.80	-2	5,963	-0.03%
2021/07/23	11	44.45	2	44.63	44.65	9	5,942	0.15%
2021/07/22	10	46.30	5.3	46.06	44.80	4.7	5,851	0.08%
2021/07/20	0	0.00	2	46.10	45.50	-2	5,456	-0.04%
2021/07/19	0	0.00	4	45.93	46.45	-4	5,649	-0.07%
2021/07/16	0	0.00	1	45.15	45.25	-1	5,901	-0.02%
2021/07/15	0	0.00	2	44.23	44.40	-2	5,921	-0.03%
2021/07/13	2	44.48	0	0.00	44.30	2	6,135	0.03%
2021/07/09	1	42.90	4	43.00	43.30	-3	6,113	-0.05%
2021/07/07	0	0.00	4.1	43.15	43.50	-4.1	6,245	-0.07%
2021/07/06	16	42.73	2	42.98	42.65	14	6,231	0.22%
2021/07/05	1	42.15	2	40.60	42.15	-1	6,150	-0.02%
2021/07/02	0	0.00	1	39.90	39.90	-1	6,056	-0.02%
2021/07/01	30	39.70	0	0.00	39.75	30	6,184	0.49%
2021/06/30	1	40.20	0	0.00	40.25	1	6,207	0.02%
2021/06/25	1	39.75	1	39.70	39.70	0	6,217	0.00%
2021/06/22	1	39.35	0	0.00	39.30	1	6,316	0.02%
2021/06/18	1	39.70	6	39.88	40.00	-5	6,460	-0.08%
2021/06/16	0	0.00	1	39.65	39.65	-1	6,597	-0.02%
2021/06/09	0	0.00	1	39.70	39.50	-1	7,084	-0.01%
2021/06/03	1	40.10	0	0.00	39.95	1	7,398	0.01%
2021/05/27	1.9	39.00	1	39.30	39.50	0.9	7,460	0.01%
2021/05/25	2	39.05	3	39.15	39.00	-1	7,507	-0.01%
2021/05/24	0	0.00	4	38.45	38.40	-4	7,519	-0.05%
2021/05/20	1	38.20	4	37.91	37.80	-3	7,617	-0.04%
2021/05/19	3	37.77	2	37.45	38.10	1	7,637	0.01%
2021/05/18	3.4	35.79	2	36.48	37.30	1.4	7,613	0.02%
2021/05/17	1	36.90	0	0.00	35.85	1	7,463	0.01%
2021/05/12	6	38.14	5	38.36	37.80	1	7,256	0.01%
2021/05/11	42	40.52	0	0.00	40.45	42	7,117	0.59%
2021/05/10	1	42.80	0	0.00	42.80	1	7,054	0.01%
2021/05/07	0	0.00	3.3	42.55	42.50	-3.3	7,085	-0.05%
2021/05/05	1	41.85	0	0.00	41.40	1	7,117	0.01%
2021/04/29	31	42.00	0	0.00	42.00	31	7,174	0.43%
2021/04/23	6	41.09	2	41.98	41.10	4	7,273	0.05%
2021/04/22	47	44.17	6	44.25	43.00	41	6,989	0.59%
2021/04/21	3	48.47	9	48.50	48.50	-6	6,614	-0.09%
2021/04/20	1	48.60	1	48.80	48.80	0	6,487	0.00%
2021/04/19	1	48.80	0	0.00	48.75	1	6,432	0.02%
2021/04/16	0	0.00	2	47.53	47.85	-2	6,365	-0.03%
2021/04/15	2	45.95	2	46.58	46.55	0	6,269	0.00%
2021/04/14	2	45.38	1	46.60	45.70	1	6,174	0.02%
2021/04/13	1	46.25	0	0.00	45.85	1	6,082	0.02%
2021/04/12	3	47.30	9	46.67	46.75	-6	5,951	-0.10%
2021/04/09	0	0.00	4	46.21	46.35	-4	5,797	-0.07%
2021/04/08	1	44.90	0	0.00	45.00	1	5,596	0.02%
2021/04/07	2	44.15	15	44.20	44.50	-13	5,526	-0.24%
2021/04/06	6	43.08	1	43.00	43.10	5	5,414	0.09%
2021/04/01	0	0.00	14	42.76	42.85	-14	5,386	-0.26%
2021/03/30	1	42.90	1	42.85	42.85	0	5,364	0.00%
2021/03/29	0	0.00	1	42.55	42.70	-1	5,359	-0.02%
2021/03/26	0	0.00	7	42.25	42.25	-7	5,357	-0.13%
2021/03/25	0	0.00	2	41.95	41.90	-2	5,375	-0.04%
2021/03/24	0	0.00	3	41.75	41.85	-3	5,406	-0.06%
2021/03/23	5	42.05	3	42.55	42.15	2	5,342	0.04%
2021/03/22	1	42.60	0	0.00	42.65	1	5,350	0.02%
2021/03/19	0	0.00	20	42.80	42.80	-20	5,381	-0.37%
2021/03/17	8	42.68	15	42.78	42.60	-7	5,379	-0.13%
2021/03/16	32	42.52	11	42.94	42.65	21	5,455	0.38%
2021/03/15	11	42.37	12	42.18	42.45	-1	5,319	-0.02%
2021/03/12	2	40.38	1	40.25	40.50	1	5,182	0.02%
2021/03/11	4	39.75	2	39.65	39.65	2	5,186	0.04%
2021/03/09	23	39.03	20.4	38.80	39.20	2.6	5,255	0.05%
2021/03/08	2	38.65	0	0.00	38.40	2	5,232	0.04%
2021/02/26	1	38.05	0	0.00	38.85	1	5,470	0.02%
2021/02/25	5	37.85	3	38.10	38.25	2	5,432	0.04%
2021/02/24	2	38.00	0	0.00	38.05	2	5,425	0.04%
2021/02/23	3	38.10	0	0.00	38.40	3	5,377	0.06%
2021/02/22	10	38.40	1	38.50	38.50	9	5,335	0.17%
2021/02/19	2	37.10	0	0.00	37.45	2	5,240	0.04%
2021/02/18	0	0.00	3	37.03	37.10	-3	5,210	-0.06%
2021/02/17	0	0.00	2	36.65	36.65	-2	5,207	-0.04%
2021/02/05	1	35.95	0.1	35.95	35.95	0.9	5,154	0.02%
2021/02/04	0	0.00	2	35.90	36.00	-2	5,172	-0.04%
2021/02/01	1	34.25	0	0.00	34.60	1	5,063	0.02%
2021/01/29	2	34.88	0	0.00	34.85	2	5,020	0.04%
2021/01/28	2	35.98	2	36.00	35.80	0	4,927	0.00%
2021/01/27	1	36.85	1	36.85	36.85	0	4,836	0.00%
2021/01/26	2	37.25	0	0.00	36.70	2	4,746	0.04%
2021/01/25	0	0.00	5	35.90	36.00	-5	4,509	-0.11%
2021/01/22	0	0.00	3	35.20	35.65	-3	4,485	-0.07%
2021/01/21	3	35.53	2	35.10	35.20	1	4,457	0.02%
2021/01/20	6	35.88	2	35.88	35.50	4	4,432	0.09%
2021/01/19	2	34.90	7	35.31	35.95	-5	4,299	-0.12%
2021/01/18	0	0.00	3	35.00	34.95	-3	4,172	-0.07%
2021/01/13	2	35.25	0	0.00	35.15	2	4,080	0.05%
2021/01/11	0	0.00	2	34.98	35.20	-2	3,938	-0.05%
2021/01/08	9	34.60	0	0.00	34.70	9	3,852	0.23%
2021/01/07	0	0.00	1	34.00	34.20	-1	3,772	-0.03%
2021/01/06	50	33.90	1	33.90	33.85	49	3,748	1.31%
2021/01/05	1	34.35	2	34.35	34.40	-1	3,683	-0.03%
2020/12/31	1	34.35	0.5	34.30	34.30	0.5	3,679	0.01%
2020/12/30	2	34.25	1	34.25	34.25	1	3,667	0.03%
2020/12/28	0	0.00	1	34.70	34.70	-1	3,609	-0.03%
2020/12/25	0	0.00	2	34.55	34.50	-2	3,577	-0.06%
2020/12/23	0	0.00	2	34.05	34.00	-2	3,518	-0.06%
2020/12/22	1	34.15	19	34.30	33.95	-18	3,497	-0.51%
2020/12/21	1	34.05	3	34.25	34.30	-2	3,468	-0.06%
2020/12/18	3	34.30	4	34.30	34.10	-1	3,419	-0.03%
2020/12/16	4	34.69	1	34.80	34.95	3	3,325	0.09%
2020/12/11	0	0.00	4	34.79	34.60	-4	3,089	-0.13%
2020/12/10	3	34.80	0	0.00	34.80	3	2,972	0.10%
2020/12/09	0	0.00	2	34.20	34.40	-2	2,798	-0.07%
2020/12/08	3	33.65	1	33.75	33.75	2	2,700	0.07%
2020/12/07	1	33.70	3	33.80	33.90	-2	2,640	-0.08%
2020/12/04	3	33.52	13	33.49	33.40	-10	2,541	-0.39%
2020/12/03	0	0.00	2	33.35	32.90	-2	2,397	-0.08%
2020/12/02	2	33.10	1	33.00	33.15	1	2,326	0.04%
2020/12/01	0	0.00	2	32.55	32.60	-2	2,202	-0.09%
2020/11/30	0	0.00	5	32.62	32.60	-5	2,168	-0.23%
2020/11/27	3	32.17	4	32.25	32.35	-1	2,088	-0.05%
2020/11/26	2	32.35	1	32.50	32.40	1	2,030	0.05%
2020/11/25	3	31.65	1	31.55	31.60	2	1,851	0.11%
2020/11/24	0	0.00	1	31.45	31.25	-1	1,763	-0.06%
2020/11/19	12	30.99	0	0.00	31.00	12	1,689	0.71%
2020/11/18	1	31.00	30	30.84	31.00	-29	1,681	-1.72%
2020/11/16	6	31.04	0	0.00	31.05	6	1,704	0.35%
2020/11/11	0	0.00	1	30.20	30.20	-1	1,635	-0.06%
2020/11/10	1	30.20	0	0.00	30.10	1	1,626	0.06%
2020/11/06	1	30.25	0	0.00	30.30	1	1,619	0.06%
2020/11/02	11	30.01	0	0.00	30.15	11	1,707	0.64%
2020/10/30	0	0.00	10	30.45	30.30	-10	1,697	-0.59%
2020/10/29	2	30.10	0	0.00	30.20	2	1,652	0.12%
2020/10/26	1	29.85	0	0.00	30.00	1	1,604	0.06%
2020/10/23	4	29.63	0	0.00	29.55	4	1,564	0.26%
2020/10/22	1	29.35	0	0.00	29.65	1	1,616	0.06%
2020/10/19	1	29.50	0	0.00	29.45	1	1,725	0.06%
2020/10/16	2	29.53	0	0.00	29.50	2	1,734	0.12%
2020/10/06	0	0.00	3	29.30	29.35	-3	1,824	-0.16%
2020/09/24	1	29.30	0	0.00	29.05	1	2,234	0.04%
2020/09/23	3	29.35	0	0.00	29.35	3	2,242	0.13%
2020/09/16	1	29.55	0	0.00	29.50	1	2,351	0.04%
2020/09/15	51	29.50	0	0.00	29.55	51	2,392	2.13%
2020/09/11	1	29.65	0	0.00	29.55	1	2,664	0.04%
2020/09/02	0	0.00	1	30.10	30.00	-1	2,910	-0.03%
2020/09/01	0	0.00	1	29.75	29.75	-1	2,988	-0.03%
2020/08/31	0	0.00	2	29.75	29.80	-2	3,179	-0.06%
2020/08/28	1	29.70	0	0.00	29.70	1	3,216	0.03%
2020/08/27	0	0.00	1	29.80	29.75	-1	3,276	-0.03%
2020/08/24	1	29.70	0	0.00	29.75	1	3,412	0.03%
2020/08/21	1	29.50	0	0.00	29.50	1	3,454	0.03%
2020/08/20	4	29.26	0	0.00	29.25	4	3,487	0.11%
2020/08/19	0	0.00	1	30.05	29.90	-1	3,465	-0.03%
2020/08/18	2	30.25	0	0.00	30.35	2	3,458	0.06%
2020/08/17	0	0.00	1	30.35	30.45	-1	3,600	-0.03%
2020/08/11	0	0.00	1	30.30	30.25	-1	3,777	-0.03%
2020/08/10	0	0.00	6	30.64	30.55	-6	3,849	-0.16%
2020/08/07	3	30.22	5	30.30	30.40	-2	3,907	-0.05%
2020/08/06	3	29.98	10	29.98	29.90	-7	3,916	-0.18%
2020/08/05	5	29.85	2	29.85	29.90	3	3,972	0.08%
2020/08/04	2	29.75	0	0.00	29.75	2	4,017	0.05%
2020/07/30	1	29.80	0	0.00	29.75	1	4,195	0.02%
2020/07/29	0	0.00	1	29.30	29.30	-1	4,239	-0.02%
2020/07/28	2	29.03	0	0.00	29.00	2	4,304	0.05%
2020/07/27	1	29.50	0	0.00	29.35	1	4,399	0.02%
2020/07/21	3	29.95	0	0.00	29.90	3	4,869	0.06%
2020/07/10	21	30.73	1	30.25	30.20	20	5,923	0.34%
2020/07/09	0	0.00	7	31.08	30.85	-7	6,006	-0.12%
2020/07/08	0	0.00	3	30.60	30.60	-3	6,067	-0.05%
2020/07/07	5	30.58	4	30.55	30.55	1	6,140	0.02%
2020/07/06	1	30.75	0	0.00	30.75	1	6,167	0.02%
2020/07/03	0	0.00	1	30.40	30.80	-1	6,181	-0.02%
2020/07/02	3	30.15	1	30.10	30.15	2	6,161	0.03%
2020/07/01	0	0.00	3	30.05	30.00	-3	6,180	-0.05%
2020/06/29	0	0.00	4	29.65	29.55	-4	6,211	-0.06%
2020/06/24	1	29.80	0	0.00	29.80	1	6,200	0.02%
2020/06/23	3	29.85	6	30.00	29.95	-3	6,227	-0.05%
2020/06/18	1	29.55	1	29.50	29.45	0	6,153	0.00%
2020/06/12	1	29.55	0	0.00	29.85	1	6,229	0.02%
2020/06/09	1	30.60	0	0.00	30.65	1	6,386	0.02%
2020/06/08	7	31.24	1	30.90	30.95	6	6,409	0.09%
2020/06/05	1	31.00	1	30.90	31.35	0	6,387	0.00%
2020/06/04	3	30.10	0	0.00	30.20	3	6,262	0.05%
2020/06/03	4	30.19	0	0.00	30.15	4	6,298	0.06%
2020/06/02	5	30.24	0	0.00	30.30	5	6,461	0.08%
2020/06/01	2	29.90	0	0.00	29.95	2	6,431	0.03%
2020/05/28	2	29.80	2	30.00	29.70	0	6,371	0.00%
2020/05/27	1	29.85	0	0.00	29.85	1	6,349	0.02%
2020/05/25	2	29.78	0	0.00	29.95	2	6,292	0.03%
2020/05/22	0.4	29.80	0	0.00	29.65	0.4	6,272	0.01%
2020/05/21	3	30.40	0	0.00	30.35	3	6,136	0.05%
2020/05/19	7	30.44	0	0.00	30.25	7	6,034	0.12%
2020/05/18	0	0.00	3	30.80	30.65	-3	6,023	-0.05%
2020/05/15	1	31.35	5	31.25	30.70	-4	5,998	-0.07%
2020/05/14	1	31.40	0	0.00	31.35	1	5,926	0.02%
2020/05/13	1	32.40	0	0.00	32.40	1	5,884	0.02%
2020/05/12	1	32.40	11	32.65	32.80	-10	5,851	-0.17%
2020/05/11	0	0.00	1	32.15	32.25	-1	5,803	-0.02%
2020/05/08	4	31.94	0	0.00	31.90	4	5,762	0.07%
2020/05/06	3	32.42	0	0.00	32.40	3	5,663	0.05%
2020/05/05	4	32.64	1	32.60	32.65	3	5,648	0.05%
2020/05/04	6	32.93	5	32.88	32.80	1	5,626	0.02%
2020/04/30	4	33.79	3	33.80	33.70	1	5,580	0.02%
2020/04/29	3	34.30	7	34.14	34.20	-4	5,545	-0.07%
2020/04/28	7	33.04	9	33.75	34.10	-2	5,516	-0.04%
2020/04/27	2	32.00	0	0.00	32.30	2	5,336	0.04%
2020/04/24	8	32.04	0	0.00	31.85	8	5,273	0.15%
2020/04/23	8	32.33	1	32.70	32.15	7	5,168	0.14%
2020/04/22	2	34.50	0	0.00	34.95	2	4,997	0.04%
2020/04/21	3	35.60	10	34.95	35.00	-7	4,864	-0.14%
2020/04/20	0	0.00	2	35.43	35.35	-2	4,729	-0.04%
2020/04/17	5	35.52	1	34.85	34.95	4	4,768	0.08%
2020/04/16	1	35.30	3	34.95	35.20	-2	4,690	-0.04%
2020/04/15	1	34.15	1	34.35	34.45	0	4,536	0.00%
2020/04/14	0	0.00	3	33.85	33.90	-3	4,471	-0.07%
2020/04/13	1	33.25	1	33.55	33.30	0	4,367	0.00%
2020/04/10	2	32.50	6	32.88	32.80	-4	4,260	-0.09%
2020/04/09	4	32.38	2	32.55	32.15	2	4,234	0.05%
2020/04/08	5	31.81	2	31.80	32.00	3	4,155	0.07%
2020/04/06	0	0.00	2	30.60	30.55	-2	3,975	-0.05%
2020/04/01	0	0.00	1	30.35	30.45	-1	3,919	-0.03%
2020/03/31	0	0.00	1	29.95	30.30	-1	3,885	-0.03%
2020/03/27	0	0.00	1	29.70	29.40	-1	3,813	-0.03%
2020/03/26	1	29.40	0	0.00	29.60	1	3,764	0.03%
2020/03/25	1	29.40	1	29.40	29.00	0	3,727	0.00%
2020/03/23	5	27.60	0	0.00	27.55	5	3,723	0.13%
2020/03/20	5	28.50	1	28.95	28.40	4	3,721	0.11%
2020/03/19	5	27.43	0	0.00	26.70	5	3,643	0.14%
2020/03/18	6	29.68	1	29.95	29.50	5	3,535	0.14%
2020/03/17	4	30.20	1	30.55	30.10	3	3,469	0.09%
2020/03/16	0	0.00	1	31.05	31.20	-1	3,385	-0.03%
2020/03/13	6	30.05	4	31.01	31.45	2	3,305	0.06%
2020/03/12	3	31.10	6	31.54	31.60	-3	3,172	-0.09%
2020/03/11	1	32.20	3	32.57	32.10	-2	3,074	-0.07%
2020/03/10	0	0.00	50	30.98	32.25	-50	3,001	-1.67%
2020/03/09	3	31.50	8	31.58	31.35	-5	2,931	-0.17%
2020/03/06	5	32.74	4	33.03	32.65	1	2,859	0.03%
2020/03/05	0	0.00	5	31.85	32.00	-5	2,628	-0.19%
2020/03/02	0	0.00	1	30.80	30.70	-1	2,564	-0.04%
2020/02/27	2	31.10	0	0.00	31.15	2	2,552	0.08%
2020/02/19	0	0.00	1	32.15	32.05	-1	2,476	-0.04%
2020/02/18	1	32.10	0	0.00	31.70	1	2,433	0.04%
2020/02/14	0	0.00	5	32.00	32.05	-5	2,553	-0.20%
2020/02/13	0	0.00	1	31.95	31.50	-1	2,495	-0.04%
2020/02/10	1	30.60	1	30.65	30.65	0	2,437	0.00%
2020/02/07	2	31.13	0	0.00	31.05	2	2,413	0.08%
2020/02/06	0	0.00	1	31.90	31.70	-1	2,371	-0.04%
2020/02/05	2	31.80	2	31.55	31.80	0	2,342	0.00%
2020/02/04	3	31.90	0	0.00	31.80	3	2,303	0.13%
2020/02/03	2	32.00	0	0.00	32.05	2	2,265	0.09%
2020/01/31	0	0.00	2	32.45	32.70	-2	2,152	-0.09%
2020/01/30	2	30.35	6	30.55	30.65	-4	2,032	-0.20%
2020/01/20	1	32.45	20	32.40	32.30	-19	1,955	-0.97%
2020/01/17	1	32.20	4	32.49	32.30	-3	1,916	-0.16%
2020/01/15	4	32.23	0	0.00	31.80	4	1,854	0.22%
2020/01/14	1	32.10	2	32.15	32.30	-1	1,826	-0.05%
2020/01/13	10	32.17	6	32.75	32.05	4	1,766	0.23%
2020/01/10	0	0.00	12	31.70	31.75	-12	1,607	-0.75%
2020/01/08	3	30.80	51	31.10	31.15	-48	1,452	-3.30%
2020/01/03	0	0.00	2	30.68	30.55	-2	1,354	-0.15%
2019/12/27	0	0.00	1	30.10	30.15	-1	1,468	-0.07%
2019/12/24	8	30.08	4	30.05	30.05	4	1,527	0.26%
2019/12/23	0	0.00	1	30.30	30.30	-1	1,527	-0.07%
2019/12/19	12	30.18	0	0.00	30.10	12	1,518	0.79%
2019/12/18	1	30.10	0	0.00	30.30	1	1,499	0.07%
2019/12/11	5	29.30	0	0.00	29.35	5	1,390	0.36%
2019/12/10	1	29.20	0	0.00	29.30	1	1,399	0.07%
2019/12/09	13	29.38	0	0.00	29.30	13	1,469	0.88%
2019/12/05	9	29.37	0	0.00	29.40	9	1,476	0.61%
2019/11/29	10	29.73	0	0.00	29.65	10	1,476	0.68%
2019/11/27	0	0.00	1	30.05	30.05	-1	1,486	-0.07%
2019/11/26	4	29.90	0	0.00	30.15	4	1,480	0.27%
2019/11/21	0	0.00	2	29.75	29.85	-2	1,459	-0.14%
2019/11/20	5	29.90	0	0.00	29.90	5	1,464	0.34%
2019/11/19	0	0.00	3	30.22	30.05	-3	1,484	-0.20%
2019/11/15	3	29.87	0	0.00	29.80	3	1,518	0.20%
2019/11/14	5	29.99	3	30.00	29.80	2	1,508	0.13%
2019/11/13	1	30.10	0	0.00	30.10	1	1,460	0.07%
2019/11/11	13	28.98	0	0.00	28.95	13	1,478	0.88%
2019/11/05	5	29.10	0	0.00	29.10	5	1,498	0.33%
2019/10/29	10	29.40	0	0.00	29.25	10	1,550	0.64%
2019/10/25	2	29.70	0	0.00	29.75	2	1,584	0.13%
2019/10/24	5	29.70	0.1	29.80	29.80	4.9	1,607	0.31%
2019/10/22	1	29.35	0	0.00	29.55	1	1,697	0.06%
2019/10/21	13	29.55	0.1	29.45	29.45	12.9	1,741	0.74%
2019/10/18	1	29.05	0	0.00	29.60	1	1,885	0.05%
2019/10/15	0.1	28.85	0	0.00	28.75	0.1	2,177	0.00%
2019/10/14	4	29.05	0	0.00	29.05	4	2,257	0.18%
2019/10/09	30	29.05	0	0.00	29.05	30	2,321	1.29%
2019/10/04	1	30.55	0	0.00	30.60	1	2,442	0.04%
2019/10/02	0	0.00	3.1	29.70	29.80	-3.1	2,413	-0.13%
2019/10/01	0	0.00	1	29.10	29.10	-1	2,377	-0.04%
2019/09/26	0.1	29.20	0	0.00	29.20	0.1	2,433	0.00%
2019/09/24	0	0.00	2	29.15	29.10	-2	2,488	-0.08%
2019/09/20	0	0.00	0.1	29.25	29.25	-0.1	2,500	0.00%
2019/09/11	1	29.35	0	0.00	29.15	1	2,509	0.04%
2019/09/06	0	0.00	1	28.85	28.80	-1	2,473	-0.04%
2019/09/05	0	0.00	1	28.85	28.75	-1	2,489	-0.04%
2019/09/04	0	0.00	6	28.76	28.75	-6	2,495	-0.24%
2019/08/30	0.1	28.65	0	0.00	28.65	0.1	2,608	0.00%
2019/08/29	1	28.30	0	0.00	28.30	1	2,608	0.04%
2019/08/27	0	0.00	0.1	28.80	28.45	-0.1	2,623	0.00%
2019/08/23	0.1	28.90	5	28.85	28.85	-4.9	2,664	-0.18%
2019/08/21	0	0.00	0.1	29.05	28.90	-0.1	2,704	0.00%
2019/08/16	0.1	28.70	1	28.60	28.55	-0.9	2,650	-0.03%
2019/08/15	0	0.00	1	28.25	28.25	-1	2,618	-0.04%
2019/08/13	1	27.40	0	0.00	27.45	1	2,534	0.04%
2019/08/06	5	26.69	0	0.00	27.10	5	2,544	0.20%
2019/07/31	0	0.00	0.2	28.40	28.20	-0.2	2,588	-0.01%
2019/07/30	1	27.75	0	0.00	27.70	1	2,575	0.04%
2019/07/29	1.1	28.15	0	0.00	28.10	1.1	2,569	0.04%
2019/07/26	0	0.00	0.2	28.50	28.40	-0.2	2,555	-0.01%
2019/07/24	3	27.87	0	0.00	27.85	3	2,508	0.12%
2019/07/23	2	28.53	0	0.00	28.35	2	2,458	0.08%
2019/07/22	3	28.85	0.2	28.70	28.70	2.8	2,423	0.12%
2019/07/19	1	31.85	3	31.87	31.90	-2	2,284	-0.09%
2019/07/18	23	32.01	0	0.00	31.85	23	2,149	1.07%
2019/07/17	0.1	32.20	20	32.15	32.20	-19.9	2,049	-0.97%
2019/07/16	1.1	32.71	10	32.68	32.35	-8.9	1,984	-0.45%
2019/07/15	1.1	32.81	0	0.00	32.80	1.1	1,896	0.06%
2019/07/10	0	0.00	0.1	32.55	32.55	-0.1	1,741	-0.01%
2019/07/09	0	0.00	3	32.10	32.15	-3	1,710	-0.18%
2019/07/08	6	32.09	6	31.93	31.85	0	1,686	0.00%
2019/07/05	0.1	32.35	10	32.40	32.35	-9.9	1,841	-0.54%
2019/07/01	0.1	31.85	0	0.00	31.80	0.1	1,903	0.01%
2019/06/28	0	0.00	0.1	31.50	31.55	-0.1	1,874	-0.01%
2019/06/27	1	31.55	0	0.00	31.55	1	1,892	0.05%
2019/06/25	0	0.00	1	31.45	31.40	-1	1,910	-0.05%
2019/06/24	0	0.00	4	31.45	31.40	-4	1,923	-0.21%
2019/06/20	5	31.30	0	0.00	31.30	5	1,988	0.25%
2019/06/19	0.1	31.35	1	31.30	31.30	-0.9	2,001	-0.04%
2019/06/10	3	30.10	0.1	30.45	30.20	2.9	2,288	0.13%
2019/06/06	2	31.35	0	0.00	31.30	2	2,289	0.09%
2019/06/05	5.1	31.40	0	0.00	31.25	5.1	2,312	0.22%
2019/06/04	5	31.25	0	0.00	31.35	5	2,361	0.21%
2019/06/03	5	31.27	0	0.00	31.20	5	2,374	0.21%
2019/05/31	6	31.55	1.1	31.55	31.55	4.9	2,379	0.21%
2019/05/29	0.1	30.90	0	0.00	30.80	0.1	2,366	0.01%
2019/05/28	0	0.00	0.1	31.65	31.80	-0.1	2,341	-0.01%
2019/05/27	3	30.20	1	30.35	30.15	2	2,334	0.09%
2019/05/23	3	29.97	0	0.00	30.00	3	2,368	0.13%
2019/05/21	0	0.00	7	30.30	30.30	-7	2,368	-0.30%
2019/05/20	0	0.00	5	29.90	29.90	-5	2,366	-0.21%
2019/05/16	0	0.00	10	30.05	30.00	-10	2,387	-0.42%
2019/05/15	1	30.05	0	0.00	30.10	1	2,392	0.04%
2019/05/14	0	0.00	5	29.40	29.75	-5	2,401	-0.21%
2019/05/10	3	30.05	0	0.00	29.95	3	2,435	0.12%
2019/05/09	5	30.70	4	30.95	30.70	1	2,404	0.04%
2019/05/08	10.1	31.05	1	31.00	31.00	9.1	2,399	0.38%
2019/05/07	1	30.75	0.1	30.90	30.75	0.9	2,392	0.04%
2019/04/30	0	0.00	12	30.70	30.80	-12	2,392	-0.50%
2019/04/23	2	31.30	0	0.00	31.30	2	2,402	0.08%
2019/04/19	0.1	31.40	0	0.00	31.35	0.1	2,411	0.00%
2019/04/18	0	0.00	0.1	31.20	31.20	-0.1	2,408	0.00%
2019/04/17	1	31.40	0	0.00	31.55	1	2,414	0.04%
2019/04/15	2	31.53	0	0.00	31.35	2	2,359	0.08%
2019/04/12	0	0.00	2	31.85	31.60	-2	2,334	-0.09%
2019/04/11	0	0.00	0.1	32.10	32.00	-0.1	2,301	0.00%
2019/04/10	10	31.40	12	31.43	31.70	-2	2,097	-0.10%
2019/04/01	1	31.50	0	0.00	31.45	1	1,925	0.05%
2019/03/25	10	30.80	0.1	31.30	30.80	9.9	1,823	0.54%
2019/03/19	0	0.00	1	30.85	30.75	-1	1,672	-0.06%
2019/03/18	0.1	30.65	0	0.00	30.65	0.1	1,637	0.01%
2019/03/15	0	0.00	10	30.25	30.25	-10	1,583	-0.63%
2019/03/14	1.1	29.64	0	0.00	29.60	1.1	1,507	0.07%
2019/03/13	4	29.50	0	0.00	29.50	4	1,496	0.27%
2019/03/11	0	0.00	0.2	29.00	29.00	-0.2	1,363	-0.01%
2019/03/08	1.1	29.06	0	0.00	29.10	1.1	1,362	0.08%
2019/03/04	0	0.00	4	30.10	30.20	-4	1,315	-0.30%
2019/02/25	0	0.00	0.1	30.40	30.20	-0.1	1,276	-0.01%
2019/02/18	0.1	29.40	0	0.00	29.35	0.1	1,242	0.01%
2019/02/14	0	0.00	0.2	29.70	29.70	-0.2	1,271	-0.01%
2019/02/13	0.1	29.70	0	0.00	29.70	0.1	1,297	0.01%
2019/01/30	0	0.00	10	29.20	29.15	-10	1,269	-0.79%
2019/01/23	0	0.00	0.1	28.90	28.90	-0.1	1,419	-0.01%
2019/01/22	0	0.00	3	28.75	28.75	-3	1,439	-0.21%
2019/01/21	0	0.00	1	28.80	28.85	-1	1,459	-0.07%
2019/01/16	0	0.00	4	28.45	28.35	-4	1,607	-0.25%
2019/01/15	0	0.00	3	28.25	28.40	-3	1,606	-0.19%
2019/01/14	0	0.00	2	28.60	28.15	-2	1,605	-0.12%
2019/01/10	1	28.15	0	0.00	28.45	1	1,602	0.06%
2019/01/09	0	0.00	21	28.10	28.15	-21	1,605	-1.31%
2019/01/08	5	27.70	0	0.00	27.60	5	1,594	0.31%
2018/12/19	1.1	27.88	0	0.00	27.55	1.1	1,784	0.06%
2018/12/11	0	0.00	9	28.15	28.45	-9	1,860	-0.48%
2018/12/07	1	28.40	0	0.00	28.45	1	1,897	0.05%
2018/11/30	0	0.00	2	29.95	29.95	-2	2,026	-0.10%
2018/11/29	0	0.00	1	29.80	29.65	-1	2,013	-0.05%
2018/11/20	1	29.05	0	0.00	29.05	1	2,094	0.05%
2018/11/16	0.1	29.30	0	0.00	29.30	0.1	2,127	0.01%
2018/11/15	2	29.20	0	0.00	29.20	2	2,169	0.09%
2018/11/14	0	0.00	0.1	29.65	29.50	-0.1	2,200	0.00%
2018/11/07	0.1	28.95	0	0.00	28.65	0.1	2,350	0.01%
2018/11/06	0	0.00	0.1	28.20	28.00	-0.1	2,426	0.00%
2018/11/05	10	28.00	0	0.00	28.80	10	2,513	0.40%
2018/11/02	0	0.00	3	28.05	28.25	-3	2,863	-0.10%
2018/10/31	0.2	26.15	0	0.00	26.00	0.2	3,260	0.00%
2018/10/26	0	0.00	0.2	25.90	25.70	-0.2	3,489	-0.01%
2018/10/24	0	0.00	0.2	27.00	26.40	-0.2	3,555	-0.01%
2018/10/19	0	0.00	1	27.90	28.20	-1	3,550	-0.03%
2018/10/17	0.1	28.30	1	28.40	28.15	-0.9	3,626	-0.02%
2018/10/12	1	27.40	0	0.00	28.20	1	3,901	0.03%
2018/10/11	3	27.50	1	28.05	27.20	2	4,065	0.05%
2018/10/03	0	0.00	2	29.80	29.80	-2	5,070	-0.04%
2018/09/27	2	29.98	0	0.00	29.95	2	5,488	0.04%
2018/09/18	0	0.00	5	30.05	30.00	-5	5,638	-0.09%
2018/09/17	0.1	30.25	0	0.00	30.25	0.1	5,655	0.00%
2018/09/13	0	0.00	10	28.96	29.20	-10	5,676	-0.18%
2018/09/10	3	28.70	0	0.00	28.75	3	5,834	0.05%
2018/09/07	10	29.95	0	0.00	29.80	10	5,964	0.17%
2018/09/06	3	30.25	10	30.22	30.25	-7	5,992	-0.12%
2018/09/05	1	31.20	0	0.00	31.05	1	6,064	0.02%
2018/08/22	1	31.00	1	30.70	30.55	0	6,519	0.00%
2018/08/17	0	0.00	3	31.00	30.85	-3	6,561	-0.05%
2018/08/14	0	0.00	0.2	32.00	31.95	-0.2	6,711	0.00%
2018/08/13	3	31.80	7	31.85	31.85	-4	6,799	-0.06%
2018/08/10	0	0.00	20	32.75	32.85	-20	6,732	-0.30%
2018/08/09	0	0.00	4	32.25	32.25	-4	6,717	-0.06%
2018/08/08	2	35.10	312	35.08	34.95	-310	6,375	-4.86%	大賣/鉅額交易
2018/08/07	0	0.00	6	35.33	35.25	-6	6,099	-0.10%
2018/08/06	0	0.00	106	35.20	35.25	-106	6,028	-1.76%	大賣/鉅額交易
2018/08/03	19	35.20	15	35.05	35.15	4	6,005	0.07%
2018/08/01	20	35.00	64	34.80	35.05	-44	6,234	-0.71%
2018/07/31	0.1	34.55	1	34.55	34.55	-0.9	6,215	-0.01%
2018/07/30	1.1	34.55	0	0.00	34.45	1.1	6,196	0.02%
2018/07/27	0.1	34.70	0	0.00	34.50	0.1	6,171	0.00%
2018/07/24	0	0.00	52	34.25	34.55	-52	6,137	-0.85%
2018/07/23	0	0.00	1	34.10	34.15	-1	6,120	-0.02%
2018/07/20	4	34.86	1	34.70	34.70	3	6,010	0.05%
2018/07/19	1	35.20	1	35.20	35.20	0	5,960	0.00%
2018/07/18	0	0.00	1	36.30	35.50	-1	5,928	-0.02%
2018/07/17	8	37.03	5	37.15	36.60	3	5,762	0.05%
2018/07/16	11	36.07	7	36.19	36.60	4	5,339	0.07%
2018/07/13	1	34.50	0	0.00	34.55	1	4,786	0.02%
2018/07/05	0	0.00	6	34.81	34.10	-6	4,768	-0.13%
2018/07/03	2	34.35	0	0.00	33.80	2	4,754	0.04%
2018/06/27	1	34.10	0	0.00	33.90	1	4,847	0.02%
2018/06/26	1	33.75	1	33.95	33.90	0	4,891	0.00%
2018/06/22	1	34.60	0	0.00	34.40	1	5,060	0.02%
2018/06/19	1	33.95	15	33.93	33.95	-14	5,243	-0.27%
2018/06/15	1	35.20	1	34.65	34.45	0	5,246	0.00%
2018/06/14	0	0.00	1	34.50	34.55	-1	5,173	-0.02%
2018/06/13	6	34.40	6	34.48	34.45	0	5,513	0.00%
2018/06/12	0	0.00	19	33.95	34.05	-19	5,732	-0.33%
2018/06/11	0	0.00	1	33.50	33.45	-1	5,726	-0.02%
2018/06/08	3	33.55	0	0.00	33.55	3	5,924	0.05%
2018/06/07	1	33.70	0	0.00	33.60	1	6,123	0.02%
2018/06/06	6	33.48	1	33.55	33.40	5	6,089	0.08%
2018/06/05	1	33.50	0	0.00	33.55	1	6,100	0.02%
2018/05/30	0	0.00	1	32.55	33.05	-1	6,207	-0.02%
2018/05/29	0	0.00	1	33.25	32.75	-1	6,144	-0.02%
2018/05/28	2	33.35	0	0.00	33.15	2	6,108	0.03%
2018/05/21	0	0.00	20	33.55	34.15	-20	5,877	-0.34%
2018/05/17	1	33.70	1	33.65	33.70	0	5,793	0.00%
2018/05/16	6	33.00	0	0.00	33.05	6	5,779	0.10%
2018/05/15	1	33.05	2	33.05	33.00	-1	5,915	-0.02%
2018/05/14	1	33.45	0	0.00	33.50	1	5,932	0.02%
2018/05/10	138	33.63	0	0.00	33.55	138	5,847	2.36%	大買/鉅額交易
2018/05/09	265	32.93	0	0.00	33.00	265	5,625	4.71%	大買/鉅額交易
2018/05/08	0	0.00	3	32.45	32.15	-3	5,456	-0.05%
2018/05/04	0	0.00	20	32.10	32.00	-20	5,384	-0.37%
2018/05/02	6	32.05	13	31.98	31.85	-7	5,367	-0.13%
2018/04/20	0	0.00	2	31.75	31.75	-2	5,285	-0.04%
2018/04/10	0	0.00	3	32.53	32.40	-3	5,303	-0.06%
2018/04/03	0	0.00	10	32.15	32.05	-10	5,113	-0.20%
2018/03/30	0	0.00	6	32.04	31.90	-6	5,051	-0.12%
2018/03/27	0	0.00	1	32.10	31.65	-1	5,066	-0.02%
2018/03/26	2	31.88	0	0.00	31.70	2	5,282	0.04%
2018/03/23	0	0.00	5	31.60	31.75	-5	5,348	-0.09%
2018/03/22	1	31.55	10	31.40	31.30	-9	5,213	-0.17%
2018/03/20	0	0.00	3	31.80	31.80	-3	5,128	-0.06%
2018/03/19	33	31.67	1	31.90	31.45	32	5,051	0.63%
2018/03/15	0	0.00	16	30.69	30.70	-16	4,303	-0.37%
2018/03/14	21	30.56	12	30.66	30.30	9	4,206	0.21%
2018/03/13	2	30.35	1	30.20	30.35	1	4,003	0.02%
2018/03/07	16	28.91	5	29.30	28.75	11	3,778	0.29%
2018/03/05	0	0.00	5	28.45	28.30	-5	3,809	-0.13%
2018/02/27	8	27.85	0	0.00	27.70	8	3,971	0.20%
2018/02/12	5	25.40	0	0.00	25.90	5	4,359	0.11%
2018/02/08	60	25.77	3	25.85	25.60	57	4,376	1.30%
2018/02/07	0	0.00	64	26.25	26.15	-64	4,319	-1.48%
2018/02/06	1	27.00	0	0.00	27.45	1	4,217	0.02%
2018/01/26	0	0.00	1	28.85	28.70	-1	4,743	-0.02%
2018/01/25	5	28.70	0	0.00	28.75	5	4,845	0.10%
2018/01/24	1	28.80	10	28.80	28.90	-9	5,047	-0.18%
2018/01/22	5	28.90	0	0.00	28.85	5	5,289	0.09%
2018/01/15	6	28.55	0	0.00	28.60	6	6,158	0.10%
2018/01/12	8	28.50	0	0.00	28.55	8	6,392	0.13%
2018/01/10	2	28.05	1	28.10	28.15	1	7,126	0.01%
2018/01/08	5	28.14	8	28.07	28.05	-3	7,961	-0.04%
2018/01/05	3	30.05	0	0.00	30.05	3	7,849	0.04%
2018/01/03	3	30.15	1	30.35	30.15	2	8,070	0.02%
2018/01/02	2	29.95	0	0.00	30.20	2	8,132	0.02%