至上 (8112)-華南永昌-小港券商分點個股進出

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

至上

(8112)

可現股當沖

股價
85.1
漲跌
▲1.1
漲幅
+1.31%
成交量
4,736張
產業
上市電子通路類股
856人加入追蹤

立即追蹤
本地時間:14:30

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

至上 (8112)籌碼相關－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	5	84.82	0	0.00	85.10	5	11,860	0.04%
2024/04/25	5	84.28	6	84.60	84.00	-1	11,859	-0.01%
2024/04/24	0	0.00	2	85.00	85.10	-2	11,984	-0.02%
2024/04/23	0	81.50	0	0.00	82.10	0	12,113	0.00%
2024/04/22	1	79.90	4	80.00	80.80	-3	12,137	-0.02%
2024/04/19	13	81.15	13.1	79.71	81.90	-0.1	12,135	0.00%
2024/04/18	1	83.81	0	0.00	83.20	1	11,973	0.01%
2024/04/17	0	84.00	0	0.00	84.00	0	11,941	0.00%
2024/04/16	21	83.21	35.1	82.33	82.90	-14.1	11,834	-0.12%
2024/04/15	3	85.10	5.1	84.86	85.90	-2.1	11,654	-0.02%
2024/04/12	7.1	86.67	3	86.60	86.60	4.1	11,465	0.04%
2024/04/11	0	0.00	11	84.69	85.20	-11	11,171	-0.10%
2024/04/10	53.1	82.37	51.1	85.31	82.10	2	10,944	0.02%
2024/04/09	6.2	84.17	2	82.10	83.50	4.2	10,705	0.04%
2024/04/08	10	77.80	1	78.60	78.50	9	10,139	0.09%
2024/04/03	0	0.00	1	74.40	74.80	-1	9,939	-0.01%
2024/04/02	0	0.00	1	75.00	74.80	-1	9,974	-0.01%
2024/04/01	28	73.61	8	73.80	73.60	20	10,070	0.20%
2024/03/29	3	72.93	0	73.50	72.80	3	10,095	0.03%
2024/03/28	2	74.45	0	74.10	74.00	2	10,153	0.02%
2024/03/27	5	73.86	0	73.90	74.00	5	10,307	0.05%
2024/03/26	5	73.42	17.8	72.95	73.70	-12.8	10,381	-0.12%
2024/03/25	0	0.00	1	75.50	75.40	-1	10,358	-0.01%
2024/03/22	2.4	74.83	5.7	74.93	75.60	-3.3	10,620	-0.03%
2024/03/21	4	76.05	9	75.89	77.00	-5	10,519	-0.05%
2024/03/20	9	71.48	10	71.42	71.70	-1	10,233	-0.01%
2024/03/19	29.2	71.04	13	72.45	72.10	16.2	10,525	0.15%
2024/03/18	4.9	69.69	1	69.50	70.10	3.8	10,986	0.03%
2024/03/14	1.1	67.31	3	67.67	67.40	-1.9	12,565	-0.02%
2024/03/13	1	67.90	2.2	69.48	68.40	-1.2	13,150	-0.01%
2024/03/12	5	70.00	9	70.09	69.60	-4	12,989	-0.03%
2024/03/11	4.1	69.04	5	68.44	68.60	-0.9	12,537	-0.01%
2024/03/08	5.3	67.91	8	68.35	66.80	-2.7	12,335	-0.02%
2024/03/07	25	68.97	17	70.04	67.50	8	12,051	0.07%
2024/03/06	0.2	67.30	4	66.90	66.90	-3.8	11,467	-0.03%
2024/03/05	2	64.30	7	65.43	64.40	-5	11,470	-0.04%
2024/03/04	1	64.29	3	64.57	64.00	-2	11,550	-0.02%
2024/03/01	4	62.83	0	0.00	62.60	4	11,375	0.04%
2024/02/29	3	63.00	2	63.20	62.40	1	11,336	0.01%
2024/02/27	1	61.70	0	0.00	61.70	1	11,206	0.01%
2024/02/26	2	62.30	0.2	62.70	62.30	1.8	11,166	0.02%
2024/02/23	1	63.50	0	0.00	63.10	1	11,113	0.01%
2024/02/22	1	62.90	1	62.80	63.20	0	11,086	0.00%
2024/02/21	0	0.00	6.2	63.70	63.20	-6.2	11,063	-0.06%
2024/02/20	21	65.19	15	64.80	63.60	6	11,038	0.05%
2024/02/19	1	64.80	9	64.63	64.80	-8	10,812	-0.07%
2024/02/16	0	0.00	2.1	62.41	62.70	-2.1	10,652	-0.02%
2024/02/15	1	61.80	0	61.90	61.90	1	10,601	0.01%
2024/02/05	1	60.90	1	60.80	60.90	0	10,572	0.00%
2024/02/02	0	61.10	0	0.00	60.80	0	10,572	0.00%
2024/02/01	0.4	60.80	0	0.00	61.10	0.4	10,591	0.00%
2024/01/30	1	60.10	0	0.00	60.10	1	10,621	0.01%
2024/01/29	0	60.90	0	0.00	60.90	0	10,612	0.00%
2024/01/26	1	60.30	1	60.10	60.30	0	10,621	0.00%
2024/01/22	2	62.00	5	62.22	62.50	-3	10,750	-0.03%
2024/01/19	1	60.90	0	0.00	60.90	1	10,686	0.01%
2024/01/18	1	61.70	2	61.00	60.70	-1	10,683	-0.01%
2024/01/17	5.3	63.90	3	64.20	63.90	2.3	10,517	0.02%
2024/01/16	2	63.25	2	63.40	63.70	0	10,256	0.00%
2024/01/15	5	62.89	12	62.69	63.00	-7	10,200	-0.07%
2024/01/12	1	61.70	3	61.80	61.50	-2	10,128	-0.02%
2024/01/10	0	0.00	0.2	60.90	61.10	-0.2	10,148	0.00%
2024/01/09	0	0.00	2.2	61.12	61.30	-2.2	10,148	-0.02%
2024/01/05	1	61.80	3	61.77	61.00	-2	10,189	-0.02%
2024/01/04	2	61.40	0	0.00	61.30	2	10,082	0.02%
2024/01/03	0	0.00	4	60.90	60.80	-4	10,060	-0.04%
2023/12/29	4	60.10	0	0.00	60.50	4	10,050	0.04%
2023/12/28	2	59.50	1	59.50	59.70	1	10,007	0.01%
2023/12/27	1.4	60.20	0	0.00	60.30	1.4	10,084	0.01%
2023/12/26	1	59.10	1	59.20	59.70	0	9,984	0.00%
2023/12/25	0.1	59.42	0	0.00	59.00	0.1	9,956	0.00%
2023/12/21	3	59.97	2	59.85	60.00	1	9,801	0.01%
2023/12/20	6	60.93	5	60.84	60.80	1	9,808	0.01%
2023/12/19	0	0.00	11	63.44	61.30	-11	9,707	-0.11%
2023/12/18	3	66.73	1	67.00	65.10	2	9,440	0.02%
2023/12/15	4	69.00	8	68.49	68.00	-4	9,308	-0.04%
2023/12/14	6	70.63	21.3	70.91	71.10	-15.3	9,309	-0.16%
2023/12/13	13.3	72.44	7	71.47	71.50	6.3	8,959	0.07%
2023/12/12	9	70.59	13	69.35	68.90	-4	8,387	-0.05%
2023/12/11	10	66.51	11.2	67.38	68.30	-1.2	7,654	-0.02%
2023/12/08	5	58.08	10.1	60.53	62.10	-5.1	6,960	-0.07%
2023/12/07	1	56.40	3	56.37	56.50	-2	6,457	-0.03%
2023/12/05	2	55.30	0.2	55.20	55.90	1.8	6,865	0.03%
2023/12/04	2	56.70	5	56.54	55.90	-3	7,563	-0.04%
2023/12/01	2	55.40	1	56.00	55.90	1	8,376	0.01%
2023/11/30	4	55.95	2	56.35	55.90	2	8,432	0.02%
2023/11/29	1	56.20	1	55.80	55.70	0	8,175	0.00%
2023/11/27	0	0.00	1	53.00	53.20	-1	8,023	-0.01%
2023/11/22	0	0.00	0.2	54.00	53.30	-0.2	8,151	0.00%
2023/11/21	0	0.00	1	54.40	54.40	-1	8,222	-0.01%
2023/11/20	1	54.50	0	0.00	54.40	1	8,278	0.01%
2023/11/16	0.4	53.30	22	53.10	53.50	-21.6	8,289	-0.26%
2023/11/14	7	53.60	0	0.00	53.60	7	8,334	0.08%
2023/11/13	2	53.25	0	0.00	53.20	2	8,409	0.02%
2023/11/08	0	0.00	1.2	54.96	54.90	-1.2	8,686	-0.01%
2023/11/07	0	0.00	7	54.31	54.30	-7	9,019	-0.08%
2023/11/03	0	0.00	3	55.80	55.40	-3	9,327	-0.03%
2023/11/02	5	55.80	6	55.92	55.90	-1	9,323	-0.01%
2023/11/01	5	56.18	1.1	55.97	56.20	4	9,300	0.04%
2023/10/31	3	55.77	0	0.00	55.60	3	9,213	0.03%
2023/10/26	0	0.00	1.4	53.63	53.80	-1.4	9,232	-0.02%
2023/10/25	0.1	55.10	0	0.00	54.90	0.1	9,232	0.00%
2023/10/24	10	55.00	0	0.00	55.30	10	9,315	0.11%
2023/10/23	0	0.00	10	54.80	54.90	-10	9,409	-0.11%
2023/10/20	1	54.20	0	0.00	54.20	1	9,481	0.01%
2023/10/19	2.4	54.33	2	54.15	54.60	0.4	9,479	0.00%
2023/10/17	1	53.90	0	0.00	53.60	1	9,445	0.01%
2023/10/13	0	0.00	1	55.30	54.30	-1	9,581	-0.01%
2023/10/12	0	0.00	1	55.90	55.60	-1	9,622	-0.01%
2023/10/11	0.1	55.40	54	55.62	55.40	-53.9	9,790	-0.55%
2023/10/06	2	55.30	1	55.80	56.00	1	9,756	0.01%
2023/10/05	6	56.73	5.6	56.22	55.90	0.4	9,667	0.00%
2023/10/04	2	56.05	0	0.00	56.40	2	9,596	0.02%
2023/10/03	3	55.93	2	56.10	56.10	1	9,560	0.01%
2023/10/02	8	55.31	0.3	55.70	55.30	7.7	9,442	0.08%
2023/09/28	2	55.15	0	0.00	55.10	2	9,527	0.02%
2023/09/27	0	0.00	14.2	54.73	55.00	-14.2	9,598	-0.15%
2023/09/26	12.1	54.87	1	54.80	54.60	11.1	9,605	0.12%
2023/09/25	0	0.00	0	55.09	55.30	0	9,481	0.00%
2023/09/22	0	0.00	3	53.27	54.40	-3	9,348	-0.03%
2023/09/21	4	54.20	3	53.87	53.80	1	9,299	0.01%
2023/09/20	4	55.33	11.2	54.31	54.10	-7.2	9,202	-0.08%
2023/09/19	9	55.00	8	55.43	54.80	1	9,020	0.01%
2023/09/18	9	54.63	15	54.41	54.40	-6	8,707	-0.07%
2023/09/15	1	54.20	1	53.90	54.10	0	8,549	0.00%
2023/09/14	5	53.70	0	0.00	53.20	5	8,319	0.06%
2023/09/13	11	52.89	2.3	52.56	52.70	8.7	8,029	0.11%
2023/09/11	1	51.00	1	50.80	50.60	0	7,656	0.00%
2023/09/08	3	51.53	0	0.00	51.10	3	7,604	0.04%
2023/09/07	28.8	52.59	17.3	51.51	50.40	11.5	7,266	0.16%
2023/09/06	2.3	52.34	11.3	53.65	55.20	-9	6,606	-0.14%
2023/09/05	0.4	49.25	2	50.03	50.20	-1.6	5,774	-0.03%
2023/09/01	0	0.00	1	48.65	48.20	-1	5,771	-0.02%
2023/08/30	1	48.40	0	0.00	48.20	1	5,726	0.02%
2023/08/29	0	0.00	0.2	49.38	49.20	-0.2	5,728	0.00%
2023/08/28	1.3	49.30	0	0.00	49.25	1.3	5,701	0.02%
2023/08/25	0	0.00	1	50.20	49.85	-1	5,664	-0.02%
2023/08/24	2	48.30	4	49.44	49.10	-2	5,566	-0.04%
2023/08/23	1	49.40	0	0.00	49.75	1	5,486	0.02%
2023/08/22	0	0.00	0.2	49.50	49.55	-0.2	5,441	0.00%
2023/08/21	2	49.45	2	49.10	49.90	0	5,409	0.00%
2023/08/18	2	49.90	2	49.65	49.65	0	5,364	0.00%
2023/08/17	3.1	50.36	9	50.24	50.40	-6	5,300	-0.11%
2023/08/16	3	48.52	1	49.10	48.95	2	5,211	0.04%
2023/08/15	2	47.50	10	49.68	49.25	-8	5,131	-0.16%
2023/08/14	6	50.27	5	50.14	49.95	1	5,014	0.02%
2023/08/11	3.2	50.76	8	50.74	51.20	-4.8	4,888	-0.10%
2023/08/10	4	49.80	40	50.47	49.35	-36	4,537	-0.79%
2023/08/09	0	0.00	1	49.15	49.20	-1	4,205	-0.02%
2023/08/07	0	0.00	2	48.33	48.35	-2	4,176	-0.05%
2023/08/04	10	47.95	0	0.00	47.80	10	4,190	0.24%
2023/08/02	0	48.10	0	0.00	47.40	0	4,158	0.00%
2023/08/01	2	47.30	0	0.00	47.90	2	4,129	0.05%
2023/07/28	0	0.00	5	49.10	49.05	-5	4,033	-0.12%
2023/07/27	1	49.55	0	0.00	49.30	1	3,992	0.03%
2023/07/26	0	0.00	2	49.50	49.85	-2	3,900	-0.05%
2023/07/25	7	49.00	5	48.70	49.05	2	3,774	0.05%
2023/07/24	2	48.45	1	48.50	48.55	1	3,672	0.03%
2023/07/21	3	48.00	1.1	48.39	48.40	1.9	3,631	0.05%
2023/07/20	2	47.20	1	48.30	48.30	1	3,602	0.03%
2023/07/19	0	0.00	10	48.42	47.95	-10	3,545	-0.28%
2023/07/18	0	0.00	11	47.70	47.95	-11	3,462	-0.32%
2023/07/17	21	46.80	0	0.00	47.00	21	3,335	0.63%
2023/07/14	13	47.11	2	45.75	47.40	11	3,225	0.34%
2023/07/11	1	43.10	0	0.00	43.10	1	2,999	0.03%
2023/07/06	6	44.45	5	44.40	44.20	1	2,919	0.04%
2023/07/05	5	48.48	5	48.40	48.35	0	2,745	0.00%
2023/07/04	3	48.60	4	49.00	48.80	-1	2,626	-0.04%
2023/07/03	2	48.98	0	0.00	48.85	2	2,570	0.08%
2023/06/30	1	48.40	0	0.00	48.40	1	2,544	0.04%
2023/06/29	10	48.75	2	48.80	48.75	8	2,508	0.32%
2023/06/28	0.1	48.70	0	0.00	48.80	0.1	2,460	0.00%
2023/06/27	2.2	48.13	0	0.00	48.20	2.2	2,449	0.09%
2023/06/26	12	48.88	0	0.00	48.90	12	2,440	0.49%
2023/06/21	1	48.50	2	48.25	48.85	-1	2,433	-0.04%
2023/06/20	0.1	48.95	1	48.25	48.25	-0.9	2,405	-0.04%
2023/06/19	1.5	48.92	0	0.00	48.85	1.5	2,418	0.06%
2023/06/16	2.2	48.88	4	49.10	48.90	-1.8	2,470	-0.07%
2023/06/15	2.2	49.90	1	50.00	49.95	1.2	2,456	0.05%
2023/06/14	1.5	49.87	2	49.95	50.40	-0.5	2,548	-0.02%
2023/06/13	0.1	49.80	2	49.73	49.60	-1.9	2,519	-0.08%
2023/06/12	1	49.55	3	49.35	49.90	-2	2,567	-0.08%
2023/06/09	2.1	49.44	1	48.95	49.45	1.1	2,587	0.04%
2023/06/08	1	49.50	0	0.00	49.50	1	2,633	0.04%
2023/06/07	1.3	49.02	0	0.00	49.15	1.3	2,732	0.05%
2023/06/06	0	0.00	2	48.15	48.15	-2	2,785	-0.07%
2023/06/01	0	0.00	2	46.63	46.75	-2	2,843	-0.07%
2023/05/25	0	0.00	0.2	45.75	45.65	-0.2	3,232	-0.01%
2023/05/19	0	0.00	2	45.60	45.60	-2	3,216	-0.06%
2023/05/18	1	45.10	0	0.00	45.45	1	3,196	0.03%
2023/05/17	1	44.90	0	45.00	45.05	1	3,152	0.03%
2023/05/16	1	44.90	1	44.65	44.65	0	3,114	0.00%
2023/05/12	0	0.00	8	44.60	44.95	-8	3,079	-0.26%
2023/05/11	0	44.75	0	0.00	44.75	0	3,058	0.00%
2023/05/10	1	44.85	1	44.80	44.90	0	3,077	0.00%
2023/05/09	0	0.00	0.2	44.50	44.30	-0.2	3,029	-0.01%
2023/05/08	1	44.45	0	0.00	44.55	1	3,019	0.03%
2023/05/05	0.1	44.60	0	0.00	44.65	0.1	3,018	0.00%
2023/05/03	2.4	44.21	4	44.18	44.15	-1.6	3,007	-0.05%
2023/05/02	2	43.68	0	0.00	43.50	2	2,998	0.07%
2023/04/27	8	43.50	0	0.00	43.55	8	2,973	0.27%
2023/04/25	1	43.10	0	0.00	43.05	1	2,946	0.03%
2023/04/24	2	43.48	0	0.00	43.55	2	2,927	0.07%
2023/04/21	5	43.56	3	43.60	43.45	2	2,916	0.07%
2023/04/20	0	0.00	1	44.25	44.25	-1	2,889	-0.03%
2023/04/12	1	44.55	0	0.00	44.60	1	2,835	0.04%
2023/04/11	2	44.60	0	0.00	44.80	2	2,800	0.07%
2023/04/10	1	44.65	0	0.00	44.65	1	2,780	0.04%
2023/04/07	3	45.17	2	44.80	45.10	1	2,753	0.04%
2023/04/06	1	44.95	0	0.00	45.00	1	2,714	0.04%
2023/03/31	1	44.20	0	0.00	44.55	1	2,681	0.04%
2023/03/30	1	44.00	0	0.00	43.90	1	2,617	0.04%
2023/03/29	1	44.00	1	43.90	43.90	0	2,601	0.00%
2023/03/28	1	43.80	1.2	43.82	43.75	-0.2	2,596	-0.01%
2023/03/23	2	43.83	2	43.85	43.80	0	2,541	0.00%
2023/03/22	0	0.00	1	43.75	43.80	-1	2,522	-0.04%
2023/03/21	2	43.35	1	43.50	43.60	1	2,472	0.04%
2023/03/20	2	42.78	4	42.74	42.85	-2	2,388	-0.08%
2023/03/17	0	0.00	1	43.10	43.20	-1	2,322	-0.04%
2023/03/16	1	42.95	0	0.00	42.80	1	2,195	0.05%
2023/03/15	0	0.00	1	42.90	42.85	-1	2,171	-0.05%
2023/03/14	1	42.80	10.1	42.90	42.75	-9.1	2,080	-0.44%
2023/03/13	2	42.67	2	42.83	42.95	0	1,994	0.00%
2023/03/10	3	42.63	7	42.78	42.60	-4	1,881	-0.21%
2023/03/09	3.1	42.59	5	42.52	42.20	-1.9	1,739	-0.11%
2023/03/08	0	0.00	1	41.05	41.15	-1	1,593	-0.06%
2023/03/07	3	40.75	1	40.95	41.00	2	1,553	0.13%
2023/03/06	10	41.45	1	41.40	41.45	9	1,494	0.60%
2023/03/03	4	42.53	1	42.75	42.75	3	1,384	0.22%
2023/03/02	11	40.89	11	41.04	41.35	0	1,175	0.00%
2023/02/23	0	0.00	1	38.70	38.65	-1	920	-0.11%
2023/02/22	1	38.30	0	0.00	38.60	1	909	0.11%
2023/02/17	0	0.00	1	37.75	37.85	-1	903	-0.11%
2023/02/14	0.1	37.80	0	0.00	37.70	0.1	938	0.01%
2023/02/13	0.2	37.50	0	0.00	37.45	0.2	951	0.02%
2023/02/08	0.3	37.67	0	0.00	37.45	0.3	968	0.04%
2023/02/02	2	37.85	0	0.00	38.10	2	907	0.22%
2023/01/17	1	37.10	0	0.00	37.10	1	856	0.12%
2023/01/16	0	36.80	0	0.00	36.60	0	851	0.00%
2023/01/11	1	37.00	0	0.00	36.90	1	868	0.12%
2023/01/05	1	37.25	0	0.00	36.85	1	894	0.11%
2023/01/03	0	35.85	0	0.00	35.80	0	887	0.00%
2022/12/30	0	35.80	1	35.95	35.80	-1	888	-0.11%
2022/12/21	0	35.75	0	0.00	35.50	0	996	0.00%
2022/12/20	0.1	36.10	0	0.00	35.30	0.1	1,013	0.01%
2022/12/07	0.1	36.50	5	36.95	36.40	-4.9	1,132	-0.43%
2022/12/06	0	37.80	0	0.00	37.50	0	1,123	0.00%
2022/11/17	0	0.00	1	36.80	36.70	-1	1,230	-0.08%
2022/11/16	5	36.65	0	0.00	36.80	5	1,230	0.41%
2022/11/11	0	0.00	0.1	36.45	36.40	-0.1	1,248	-0.01%
2022/11/10	0.1	36.00	0	0.00	36.30	0.1	1,244	0.01%
2022/10/27	0	0.00	2	33.30	33.35	-2	1,343	-0.15%
2022/10/24	0	0.00	1	33.40	33.15	-1	1,380	-0.07%
2022/10/11	1	33.75	0	0.00	33.75	1	1,516	0.07%
2022/10/07	0	0.00	1	34.55	34.45	-1	1,556	-0.06%
2022/10/04	1	34.80	0	0.00	34.75	1	1,820	0.05%
2022/09/28	0	0.00	2	33.05	33.05	-2	1,970	-0.10%
2022/09/27	1	33.95	0	0.00	34.10	1	1,978	0.05%
2022/09/26	2	34.13	0	0.00	34.05	2	1,989	0.10%
2022/09/23	0	35.95	1	35.50	35.45	-1	2,014	-0.05%
2022/09/22	1	35.35	0	0.00	35.60	1	2,045	0.05%
2022/09/21	1	36.00	2	36.10	36.00	-1	2,039	-0.05%
2022/09/19	1	36.15	0	0.00	36.10	1	2,044	0.05%
2022/09/08	1	36.15	1	36.00	36.15	0	2,115	0.00%
2022/09/07	2	35.63	0	0.00	35.65	2	2,111	0.10%
2022/09/01	3	37.17	0	0.00	37.20	3	2,096	0.14%
2022/08/29	0	38.00	0	0.00	37.85	0	2,082	0.00%
2022/08/24	2	38.00	0	0.00	38.10	2	2,077	0.10%
2022/08/19	1	38.30	0	0.00	38.30	1	2,101	0.05%
2022/08/16	0	0.00	1	38.40	38.50	-1	2,077	-0.05%
2022/08/12	0	0.00	1	38.40	38.70	-1	2,076	-0.05%
2022/08/11	1	37.80	0	0.00	37.75	1	2,058	0.05%
2022/08/10	0.1	37.20	0	0.00	37.10	0.1	2,062	0.00%
2022/08/09	2	37.05	0	0.00	37.15	2	2,086	0.10%
2022/08/08	0	0.00	2	36.60	36.85	-2	2,107	-0.09%
2022/08/05	0.1	36.75	0	0.00	36.70	0.1	2,114	0.00%
2022/08/04	1.1	36.70	0	0.00	36.65	1.1	2,127	0.05%
2022/08/02	1	37.25	0	0.00	37.30	1	2,144	0.05%
2022/08/01	2	37.68	0	0.00	37.80	2	2,233	0.09%
2022/07/29	0	0.00	7	37.09	37.00	-7	2,236	-0.31%
2022/07/28	0.5	37.13	0	0.00	37.05	0.5	2,239	0.02%
2022/07/26	7	36.73	1	36.70	36.80	6	2,236	0.27%
2022/07/22	1	37.30	0	0.00	37.30	1	2,262	0.04%
2022/07/21	1	36.90	1	36.95	37.00	0	2,288	0.00%
2022/07/19	5	35.60	0	0.00	35.50	5	2,309	0.22%
2022/07/18	0.1	34.40	0	0.00	34.70	0.1	2,316	0.00%
2022/07/15	6.1	34.12	5	33.75	34.05	1.1	2,305	0.05%
2022/07/14	1	34.60	0	0.00	34.45	1	2,277	0.04%
2022/07/13	1	38.30	0	0.00	38.70	1	2,180	0.05%
2022/07/12	2	37.90	0	0.00	37.80	2	2,130	0.09%
2022/07/11	2	38.96	3	39.32	39.20	-1	2,083	-0.05%
2022/07/07	3	39.35	0	0.00	40.05	3	2,004	0.15%
2022/07/06	1	39.80	5	40.20	39.50	-4	2,021	-0.20%
2022/07/05	7	40.36	0	0.00	40.45	7	2,055	0.34%
2022/07/01	0	0.00	1	41.05	39.90	-1	2,113	-0.05%
2022/06/24	1	43.00	0	0.00	43.10	1	2,200	0.05%
2022/06/22	1	43.60	0	0.00	43.55	1	2,255	0.04%
2022/06/17	0	46.10	0	0.00	45.65	0	2,602	0.00%
2022/06/14	0	0.00	9	47.05	47.00	-9	2,845	-0.32%
2022/06/08	0	0.00	5	48.35	48.30	-5	3,028	-0.17%
2022/06/07	0	48.35	0	0.00	48.50	0	3,097	0.00%
2022/05/30	1	47.95	0	0.00	47.95	1	3,591	0.03%
2022/05/25	0	0.00	8	47.65	48.10	-8	3,742	-0.21%
2022/05/24	10	47.95	0	0.00	47.90	10	3,836	0.26%
2022/05/23	5	47.82	0	0.00	48.05	5	3,889	0.13%
2022/05/17	0	0.00	1	46.65	47.40	-1	5,272	-0.02%
2022/05/16	0	0.00	1	46.45	46.35	-1	5,858	-0.02%
2022/05/13	0.1	46.95	0	0.00	46.90	0.1	5,964	0.00%
2022/05/12	2.4	46.87	2	46.10	46.25	0.4	5,997	0.01%
2022/05/09	4.3	47.03	0	0.00	46.90	4.3	6,009	0.07%
2022/05/05	0.2	46.85	0	0.00	46.80	0.2	5,946	0.00%
2022/04/27	1	45.00	16	45.45	45.15	-15	6,080	-0.25%
2022/04/25	2	47.80	1	47.40	47.15	1	6,076	0.02%
2022/04/22	5	48.85	0	0.00	48.80	5	6,049	0.08%
2022/04/20	0.6	48.25	1	48.05	48.20	-0.4	6,095	-0.01%
2022/04/19	1	47.80	0	0.00	47.85	1	6,106	0.02%
2022/04/18	2	47.55	0	0.00	47.55	2	6,145	0.03%
2022/04/15	2	48.15	0	0.00	48.15	2	6,147	0.03%
2022/04/14	1	48.72	0	0.00	48.70	1	6,173	0.02%
2022/04/12	1	48.50	0	0.00	48.25	1	6,291	0.02%
2022/04/11	2	49.50	1	49.95	49.15	1	6,341	0.02%
2022/04/08	3	50.40	5	50.00	50.40	-2	6,382	-0.03%
2022/04/07	2	51.10	0	0.00	50.40	2	6,601	0.03%
2022/04/06	3	51.63	0	0.00	51.70	3	6,758	0.04%
2022/04/01	0	51.90	0	0.00	52.00	0	6,918	0.00%
2022/03/31	4	52.28	0	0.00	52.00	4	6,928	0.06%
2022/03/30	2	52.40	0	0.00	52.40	2	6,909	0.03%
2022/03/29	2	52.20	4	52.60	52.20	-2	6,968	-0.03%
2022/03/28	0.1	51.80	4	51.70	51.80	-3.9	6,918	-0.06%
2022/03/25	1	51.40	1	51.10	51.20	0	6,894	0.00%
2022/03/24	4	51.48	0	0.00	51.80	4	6,856	0.06%
2022/03/23	4	51.35	2	51.10	51.40	2	6,850	0.03%
2022/03/18	0	0.00	1	51.20	51.30	-1	6,581	-0.02%
2022/03/14	1	52.50	0	0.00	52.40	1	6,713	0.01%
2022/03/11	0	0.00	1	52.40	52.60	-1	6,925	-0.01%
2022/03/10	1	52.60	10	52.20	52.40	-9	6,905	-0.13%
2022/03/08	3	51.40	0	0.00	49.85	3	6,797	0.04%
2022/03/07	3	52.47	10	51.60	51.70	-7	6,688	-0.10%
2022/03/04	2	54.00	16.2	54.04	54.00	-14.2	6,622	-0.21%
2022/03/03	25.2	54.64	12	55.09	54.30	13.2	6,613	0.20%
2022/03/02	0	0.00	0.2	53.30	53.70	-0.2	6,526	0.00%
2022/03/01	10	53.60	2	53.60	53.70	8	6,501	0.12%
2022/02/25	0	0.00	6	53.57	53.10	-6	6,451	-0.09%
2022/02/24	4.2	52.47	0	0.00	52.70	4.2	6,381	0.07%
2022/02/23	2	53.10	0.2	53.00	53.30	1.8	6,349	0.03%
2022/02/22	3	52.47	0	0.00	52.30	3	6,318	0.05%
2022/02/21	3.3	52.99	3	53.07	53.20	0.3	6,204	0.01%
2022/02/18	18	53.18	1	53.60	53.60	17	6,091	0.28%
2022/02/17	10	55.59	9.1	55.28	53.90	1	5,972	0.02%
2022/02/16	35.1	54.13	46	54.22	54.70	-10.9	4,980	-0.22%
2022/02/15	2	50.30	4	50.93	50.70	-2	4,395	-0.05%
2022/02/14	0	0.00	1	49.75	49.65	-1	4,292	-0.02%
2022/02/07	5	48.70	0	0.00	49.15	5	4,407	0.11%
2022/01/25	0	0.00	1	47.95	47.80	-1	4,468	-0.02%
2022/01/24	0	0.00	1	48.15	48.55	-1	4,459	-0.02%
2022/01/21	1	49.50	0.1	49.45	49.15	0.9	4,479	0.02%
2022/01/19	16	50.21	0.1	50.00	49.75	15.9	4,434	0.36%
2022/01/18	10	50.25	0	0.00	50.70	10	4,407	0.23%
2022/01/14	0	0.00	2	49.25	49.35	-2	4,371	-0.05%
2022/01/13	0	0.00	1.1	49.82	49.70	-1.1	4,374	-0.03%
2022/01/12	6	49.53	0	0.00	50.00	6	4,334	0.14%
2022/01/11	1.2	49.81	0	49.95	49.50	1.2	4,320	0.03%
2022/01/10	1	49.40	1	49.45	49.50	0	4,283	0.00%
2022/01/07	1	49.40	0	0.00	49.20	1	4,263	0.02%
2022/01/06	3	49.82	2	49.73	49.75	1	4,246	0.02%
2022/01/05	1	50.50	0.1	49.80	49.75	0.9	4,301	0.02%
2022/01/04	1	50.80	2.1	50.85	50.90	-1.1	4,240	-0.03%
2022/01/03	2	50.55	4	50.60	51.00	-2	4,155	-0.05%
2021/12/30	10.1	50.30	5	50.34	50.50	5.1	4,067	0.13%
2021/12/29	0	0.00	9	49.98	49.70	-9	3,845	-0.23%
2021/12/28	3	48.73	1	48.20	48.90	2	3,648	0.05%
2021/12/27	1	47.40	0	0.00	47.70	1	3,515	0.03%
2021/12/23	0	0.00	11	47.02	47.15	-11	3,542	-0.31%
2021/12/22	1	47.75	1	47.85	47.90	0	3,491	0.00%
2021/12/21	5	47.60	1	47.60	47.60	4	3,473	0.12%
2021/12/20	1	47.45	5	47.70	47.50	-4	3,481	-0.11%
2021/12/17	10	47.70	1	47.40	47.70	9	3,515	0.26%
2021/12/16	1	47.35	10	47.18	47.15	-9	3,497	-0.26%
2021/12/15	0	0.00	6	47.02	47.10	-6	3,530	-0.17%
2021/12/14	1	46.86	31.8	47.89	46.90	-30.7	3,557	-0.86%
2021/12/13	35.4	47.95	3.1	47.76	47.95	32.3	3,473	0.93%
2021/12/10	2	47.15	0.4	47.17	47.20	1.6	3,442	0.05%
2021/12/09	0.1	47.20	0.1	47.55	47.65	-0.1	3,461	0.00%
2021/12/08	22	47.16	0	0.00	47.00	22	3,405	0.65%
2021/12/07	29.3	46.55	29	46.69	46.80	0.3	3,422	0.01%
2021/12/06	1	44.85	0	0.00	44.90	1	3,209	0.03%
2021/12/03	0.5	44.79	0	0.00	44.65	0.5	3,197	0.02%
2021/12/01	1	44.80	1	44.95	44.95	0	3,232	0.00%
2021/11/26	1	44.05	0	0.00	43.95	1	3,117	0.03%
2021/11/22	1	44.55	0	0.00	44.60	1	3,145	0.03%
2021/11/18	0	0.00	1.1	44.35	44.35	-1.1	3,088	-0.04%
2021/11/17	1	44.30	1	44.40	44.30	0	3,100	0.00%
2021/11/16	30	44.20	0	0.00	44.20	30	3,110	0.96%
2021/11/15	5	44.55	0	0.00	44.60	5	3,107	0.16%
2021/11/09	0	0.00	6	43.43	43.60	-6	3,176	-0.19%
2021/11/05	0	0.00	1	43.05	43.40	-1	3,389	-0.03%
2021/11/04	6	43.46	0.5	43.49	43.10	5.6	3,437	0.16%
2021/11/03	0	0.00	1	45.15	45.10	-1	3,330	-0.03%
2021/11/02	0	0.00	2.4	44.32	43.80	-2.4	3,526	-0.07%
2021/10/28	0.7	43.80	1	44.15	44.00	-0.3	3,647	-0.01%
2021/10/27	0	0.00	1	43.55	43.60	-1	3,669	-0.03%
2021/10/26	0	0.00	5	43.55	43.50	-5	3,735	-0.13%
2021/10/21	1	42.50	0	0.00	41.80	1	3,912	0.03%
2021/10/14	0	0.00	2	41.83	41.80	-2	4,822	-0.04%
2021/10/13	4	42.13	0	0.00	41.75	4	4,953	0.08%
2021/10/06	0	0.00	1	43.50	43.10	-1	5,192	-0.02%
2021/10/05	0	0.00	3	42.43	42.60	-3	5,324	-0.06%
2021/10/04	1	42.35	1	42.45	42.15	0	5,385	0.00%
2021/10/01	2	43.75	1	43.60	43.00	1	5,441	0.02%
2021/09/30	1	44.05	3	44.23	44.30	-2	5,575	-0.04%
2021/09/29	1	44.25	2	44.50	44.25	-1	5,850	-0.02%
2021/09/28	1	44.55	0	0.00	44.95	1	6,001	0.02%
2021/09/27	2	45.05	0	0.00	44.85	2	6,003	0.03%
2021/09/24	8.1	45.60	1	45.90	45.20	7.1	6,013	0.12%
2021/09/22	0	0.00	0.4	45.15	45.25	-0.4	6,027	-0.01%
2021/09/16	3	45.53	0	0.00	45.30	3	5,946	0.05%
2021/09/15	1	45.60	0.4	45.34	45.05	0.7	5,931	0.01%
2021/09/14	2	45.80	0	0.00	45.80	2	5,898	0.03%
2021/09/10	2	45.05	1	44.75	45.25	1	5,733	0.02%
2021/09/09	0.1	44.10	2	43.90	44.10	-1.9	5,593	-0.03%
2021/09/08	1	43.65	0	0.00	43.10	1	5,573	0.02%
2021/08/31	0.7	43.80	0	0.00	43.85	0.7	5,611	0.01%
2021/08/26	0	0.00	1	43.55	43.90	-1	5,640	-0.02%
2021/08/19	1	42.80	0	0.00	42.30	1	5,732	0.02%
2021/08/17	2	42.60	0	0.00	42.10	2	5,718	0.03%
2021/08/16	1	42.55	0	0.00	42.50	1	5,723	0.02%
2021/08/12	1	43.80	5	43.76	43.95	-4	5,711	-0.07%
2021/08/06	1	44.50	0	0.00	44.30	1	5,893	0.02%
2021/08/05	1.2	45.69	0	0.00	46.50	1.2	5,750	0.02%
2021/08/04	0	0.00	2	44.10	44.20	-2	5,714	-0.03%
2021/08/03	2	44.05	0	0.00	44.05	2	5,800	0.03%
2021/08/02	0	0.00	1	43.80	44.15	-1	5,832	-0.02%
2021/07/30	0	0.00	4	44.44	44.30	-4	5,866	-0.07%
2021/07/29	4	45.25	30	44.75	44.75	-26	5,878	-0.44%
2021/07/28	2	45.00	1.3	44.47	45.05	0.7	5,903	0.01%
2021/07/26	1	45.55	2	45.20	45.80	-1	5,963	-0.02%
2021/07/23	2	44.85	8	44.38	44.65	-6	5,942	-0.10%
2021/07/22	31	47.54	1	46.50	44.80	30	5,851	0.51%
2021/07/21	2	45.35	4.3	45.62	45.05	-2.3	5,432	-0.04%
2021/07/20	0	0.00	6	45.72	45.50	-6	5,456	-0.11%
2021/07/19	4	46.19	0	0.00	46.45	4	5,649	0.07%
2021/07/16	0	0.00	1	45.05	45.25	-1	5,901	-0.02%
2021/07/14	0	0.00	19	44.28	44.20	-19	6,041	-0.31%
2021/07/13	9	44.49	5	43.85	44.30	4	6,135	0.07%
2021/07/12	10	43.95	0	0.00	44.30	10	6,160	0.16%
2021/07/09	1	43.25	0	0.00	43.30	1	6,113	0.02%
2021/07/08	2.2	43.14	20	43.15	43.10	-17.8	6,189	-0.29%
2021/07/07	20	43.41	8	43.14	43.50	12	6,245	0.19%
2021/07/06	4	42.95	11	43.93	42.65	-7	6,231	-0.11%
2021/07/05	26	41.75	3	41.62	42.15	23	6,150	0.37%
2021/07/02	2	39.70	4	39.90	39.90	-2	6,056	-0.03%
2021/06/29	3	40.05	0	0.00	40.25	3	6,215	0.05%
2021/06/28	3	39.70	1	39.85	39.85	2	6,190	0.03%
2021/06/25	0	0.00	1	39.80	39.70	-1	6,217	-0.02%
2021/06/23	0	0.00	2	39.35	39.50	-2	6,288	-0.03%
2021/06/18	0	0.00	0.6	39.90	40.00	-0.6	6,460	-0.01%
2021/06/17	0	0.00	13	39.40	39.60	-13	6,504	-0.20%
2021/06/16	1	39.45	1	39.40	39.65	0	6,597	0.00%
2021/06/11	0	0.00	16	40.05	39.80	-16	6,684	-0.24%
2021/06/10	0.7	39.74	0	0.00	39.65	0.7	6,899	0.01%
2021/06/09	0	0.00	5	39.50	39.50	-5	7,084	-0.07%
2021/06/07	0	0.00	2	39.83	40.00	-2	7,242	-0.03%
2021/06/04	0.1	39.80	0	0.00	39.50	0.1	7,276	0.00%
2021/06/03	0	0.00	2	39.90	39.95	-2	7,398	-0.03%
2021/06/02	1	40.45	0	0.00	39.95	1	7,399	0.01%
2021/05/31	0	0.00	2	39.60	39.70	-2	7,368	-0.03%
2021/05/28	10	39.80	0	0.00	39.75	10	7,404	0.14%
2021/05/26	1.3	38.98	0	0.00	39.15	1.3	7,474	0.02%
2021/05/25	1	38.90	0	0.00	39.00	1	7,507	0.01%
2021/05/21	2	38.15	0	0.00	38.40	2	7,538	0.03%
2021/05/20	1	38.30	0	0.00	37.80	1	7,617	0.01%
2021/05/19	2	37.05	1	38.10	38.10	1	7,637	0.01%
2021/05/18	18	36.11	0	0.00	37.30	18	7,613	0.24%
2021/05/17	2	37.00	0	0.00	35.85	2	7,463	0.03%
2021/05/14	0	0.00	4	38.35	38.65	-4	7,371	-0.05%
2021/05/13	4	37.20	2	36.55	37.80	2	7,343	0.03%
2021/05/12	5	37.25	18	38.29	37.80	-13	7,256	-0.18%
2021/05/11	1	40.10	2	41.25	40.45	-1	7,117	-0.01%
2021/05/10	1	42.15	0	0.00	42.80	1	7,054	0.01%
2021/05/07	0	0.00	2	42.45	42.50	-2	7,085	-0.03%
2021/05/05	1	41.50	14	41.18	41.40	-13	7,117	-0.18%
2021/05/04	8	40.21	1	40.90	40.90	7	7,295	0.10%
2021/05/03	0	0.00	24	41.95	41.80	-24	7,214	-0.33%
2021/04/29	0	0.00	1	42.30	42.00	-1	7,174	-0.01%
2021/04/28	0	0.00	2	42.45	42.70	-2	7,152	-0.03%
2021/04/27	0	0.00	4	42.35	42.55	-4	7,270	-0.06%
2021/04/26	0	0.00	3	42.75	43.25	-3	7,365	-0.04%
2021/04/23	6	41.58	2	41.00	41.10	4	7,273	0.05%
2021/04/22	13	44.39	1	44.15	43.00	12	6,989	0.17%
2021/04/20	0	0.00	14	48.70	48.80	-14	6,487	-0.22%
2021/04/19	0	0.00	7	48.70	48.75	-7	6,432	-0.11%
2021/04/15	0	0.00	25	46.54	46.55	-25	6,269	-0.40%
2021/04/14	6	46.36	27	45.88	45.70	-21	6,174	-0.34%
2021/04/13	9	45.99	4	46.19	45.85	5	6,082	0.08%
2021/04/12	3	46.90	11	47.59	46.75	-8	5,951	-0.13%
2021/04/09	3	45.93	13	45.92	46.35	-10	5,797	-0.17%
2021/04/08	2	44.95	1	45.00	45.00	1	5,596	0.02%
2021/04/07	1	43.65	4	44.18	44.50	-3	5,526	-0.05%
2021/04/06	2	43.08	1	43.00	43.10	1	5,414	0.02%
2021/04/01	1	42.70	0	0.00	42.85	1	5,386	0.02%
2021/03/31	10	42.80	0	0.00	42.80	10	5,362	0.19%
2021/03/30	6	42.69	2	42.78	42.85	4	5,364	0.07%
2021/03/29	1	42.35	0	0.00	42.70	1	5,359	0.02%
2021/03/25	1	41.90	14	42.00	41.90	-13	5,375	-0.24%
2021/03/24	2	41.68	9	41.57	41.85	-7	5,406	-0.13%
2021/03/23	0	0.00	2	42.08	42.15	-2	5,342	-0.04%
2021/03/22	2	42.60	0	0.00	42.65	2	5,350	0.04%
2021/03/19	31	42.80	7	42.85	42.80	24	5,381	0.45%
2021/03/18	20	42.70	1	42.55	42.65	19	5,313	0.36%
2021/03/17	11	42.69	1	42.60	42.60	10	5,379	0.19%
2021/03/16	4	42.68	3	42.47	42.65	1	5,455	0.02%
2021/03/15	10	42.24	32	41.40	42.45	-22	5,319	-0.41%
2021/03/12	0	0.00	3	40.33	40.50	-3	5,182	-0.06%
2021/03/11	30	39.73	1	39.80	39.65	29	5,186	0.56%
2021/03/10	1	39.40	0	0.00	39.25	1	5,238	0.02%
2021/03/09	0	0.00	2	39.18	39.20	-2	5,255	-0.04%
2021/03/08	1	38.45	0	0.00	38.40	1	5,232	0.02%
2021/03/04	3	38.45	0	0.00	38.60	3	5,328	0.06%
2021/03/03	2	38.43	0	0.00	38.75	2	5,361	0.04%
2021/03/02	4	39.20	0	0.00	39.00	4	5,472	0.07%
2021/02/26	14	38.25	5	38.11	38.85	9	5,470	0.16%
2021/02/25	3	38.18	1	37.90	38.25	2	5,432	0.04%
2021/02/23	0	0.00	1	38.30	38.40	-1	5,377	-0.02%
2021/02/22	1	38.65	2	38.60	38.50	-1	5,335	-0.02%
2021/02/18	0	0.00	2	37.00	37.10	-2	5,210	-0.04%
2021/02/17	1	36.70	4	36.50	36.65	-3	5,207	-0.06%
2021/02/04	0	0.00	3	35.77	36.00	-3	5,172	-0.06%
2021/02/01	2	34.60	0	0.00	34.60	2	5,063	0.04%
2021/01/29	3	35.60	0	0.00	34.85	3	5,020	0.06%
2021/01/28	7	36.24	3	35.85	35.80	4	4,927	0.08%
2021/01/27	20	37.14	22	36.95	36.85	-2	4,836	-0.04%
2021/01/26	3	36.75	8	36.95	36.70	-5	4,746	-0.11%
2021/01/25	0	0.00	3	35.65	36.00	-3	4,509	-0.07%
2021/01/21	1	35.45	0	0.00	35.20	1	4,457	0.02%
2021/01/20	1	35.35	5	35.60	35.50	-4	4,432	-0.09%
2021/01/19	8	35.90	0	0.00	35.95	8	4,299	0.19%
2021/01/14	1	35.15	1	35.15	35.20	0	4,110	0.00%
2021/01/12	2	35.15	0	0.00	35.00	2	4,043	0.05%
2021/01/08	10	34.70	3	34.70	34.70	7	3,852	0.18%
2021/01/06	4	33.96	0	0.00	33.85	4	3,748	0.11%
2021/01/04	2	34.35	0	0.00	34.45	2	3,696	0.05%
2020/12/31	0	0.00	5.1	34.29	34.30	-5.1	3,679	-0.14%
2020/12/30	0.1	34.40	0	0.00	34.25	0.1	3,667	0.00%
2020/12/29	2	34.40	0	0.00	34.50	2	3,632	0.06%
2020/12/18	0	0.00	2	34.15	34.10	-2	3,419	-0.06%
2020/12/14	0	0.00	4	34.89	34.90	-4	3,128	-0.13%
2020/12/11	0	0.00	1	34.55	34.60	-1	3,089	-0.03%
2020/12/10	2	34.75	7	34.85	34.80	-5	2,972	-0.17%
2020/12/09	1	34.20	5	34.25	34.40	-4	2,798	-0.14%
2020/12/07	2	34.03	3	33.77	33.90	-1	2,640	-0.04%
2020/12/04	0	0.00	4	33.41	33.40	-4	2,541	-0.16%
2020/12/03	0	0.00	7	33.16	32.90	-7	2,397	-0.29%
2020/12/02	3	32.92	2	32.95	33.15	1	2,326	0.04%
2020/12/01	1	32.45	3	32.68	32.60	-2	2,202	-0.09%
2020/11/30	0	0.00	12	32.67	32.60	-12	2,168	-0.55%
2020/11/26	2	32.40	13	32.45	32.40	-11	2,030	-0.54%
2020/11/25	0	0.00	1	31.65	31.60	-1	1,851	-0.05%
2020/11/24	1	31.25	0	0.00	31.25	1	1,763	0.06%
2020/11/23	4	31.38	8	31.39	31.35	-4	1,739	-0.23%
2020/11/19	0	0.00	1	30.95	31.00	-1	1,689	-0.06%
2020/11/17	1	30.95	1	30.95	30.95	0	1,668	0.00%
2020/11/16	0	0.00	1	31.00	31.05	-1	1,704	-0.06%
2020/11/13	0	0.00	5	30.65	30.70	-5	1,684	-0.30%
2020/11/12	4	30.56	6	30.59	30.55	-2	1,671	-0.12%
2020/11/11	0	0.00	1	30.10	30.20	-1	1,635	-0.06%
2020/11/10	0	0.00	1	30.20	30.10	-1	1,626	-0.06%
2020/11/02	1	30.30	0	0.00	30.15	1	1,707	0.06%
2020/10/28	1	30.30	1	30.20	30.20	0	1,647	0.00%
2020/10/27	0	0.00	1	30.25	30.20	-1	1,627	-0.06%
2020/10/26	3	30.00	0	0.00	30.00	3	1,604	0.19%
2020/10/15	0	0.00	1	29.75	29.70	-1	1,754	-0.06%
2020/10/12	0	0.00	1	30.00	29.90	-1	1,783	-0.06%
2020/10/08	1	29.50	0	0.00	29.55	1	1,781	0.06%
2020/09/28	0	0.00	5	29.15	29.30	-5	2,069	-0.24%
2020/09/24	1	29.30	0	0.00	29.05	1	2,234	0.04%
2020/09/22	1	29.40	0	0.00	29.35	1	2,275	0.04%
2020/09/17	0	0.00	1	29.50	29.55	-1	2,319	-0.04%
2020/09/15	1	29.50	0	0.00	29.55	1	2,392	0.04%
2020/09/11	0	0.00	1	29.65	29.55	-1	2,664	-0.04%
2020/09/03	2	30.10	0	0.00	30.10	2	2,851	0.07%
2020/09/02	0	0.00	6	30.06	30.00	-6	2,910	-0.21%
2020/08/28	1	29.65	0	0.00	29.70	1	3,216	0.03%
2020/08/24	1	29.40	0	0.00	29.75	1	3,412	0.03%
2020/08/21	2	29.43	1	29.35	29.50	1	3,454	0.03%
2020/08/20	1	29.40	0	0.00	29.25	1	3,487	0.03%
2020/08/19	2	30.05	35	30.20	29.90	-33	3,465	-0.95%
2020/08/10	1	30.55	0	0.00	30.55	1	3,849	0.03%
2020/08/07	0	0.00	1	30.25	30.40	-1	3,907	-0.03%
2020/08/03	0	0.00	1	29.80	29.80	-1	4,123	-0.02%
2020/07/28	1	29.50	0	0.00	29.00	1	4,304	0.02%
2020/07/27	1	29.35	0	0.00	29.35	1	4,399	0.02%
2020/07/24	1	29.85	5	29.68	29.60	-4	4,502	-0.09%
2020/07/22	1	30.00	0	0.00	30.10	1	4,754	0.02%
2020/07/21	1	29.95	0	0.00	29.90	1	4,869	0.02%
2020/07/20	0	0.00	1	29.95	30.05	-1	5,055	-0.02%
2020/07/17	10	30.00	1	29.85	29.85	9	5,203	0.17%
2020/07/16	0	0.00	7	30.00	30.00	-7	5,373	-0.13%
2020/07/15	0	0.00	1	30.10	30.00	-1	5,486	-0.02%
2020/07/14	0	0.00	7	30.16	30.05	-7	5,622	-0.12%
2020/07/13	0	0.00	5	30.35	30.30	-5	5,814	-0.09%
2020/07/10	12	30.40	1	30.45	30.20	11	5,923	0.19%
2020/07/09	1	30.80	5	30.82	30.85	-4	6,006	-0.07%
2020/07/08	0	0.00	5	30.55	30.60	-5	6,067	-0.08%
2020/07/07	6	30.55	5	30.64	30.55	1	6,140	0.02%
2020/07/03	1	30.40	13	30.38	30.80	-12	6,181	-0.19%
2020/07/02	6	30.14	0	0.00	30.15	6	6,161	0.10%
2020/07/01	0	0.00	8	30.05	30.00	-8	6,180	-0.13%
2020/06/29	1	29.50	0	0.00	29.55	1	6,211	0.02%
2020/06/22	3	30.00	0	0.00	30.00	3	6,242	0.05%
2020/06/19	1	29.45	1	29.60	29.60	0	6,262	0.00%
2020/06/18	0	0.00	1	29.65	29.45	-1	6,153	-0.02%
2020/06/16	2	29.88	0	0.00	29.85	2	6,135	0.03%
2020/06/12	5	29.66	1	29.65	29.85	4	6,229	0.06%
2020/06/11	6	30.15	0	0.00	30.05	6	6,262	0.10%
2020/06/10	1	30.50	1	30.60	30.70	0	6,292	0.00%
2020/06/09	9	30.75	1	30.70	30.65	8	6,386	0.13%
2020/06/08	2	30.98	2	31.13	30.95	0	6,409	0.00%
2020/06/05	113	30.94	107	31.24	31.35	6	6,387	0.09%	大買/大賣/
2020/06/04	0	0.00	2	30.13	30.20	-2	6,262	-0.03%
2020/06/03	0	0.00	1	30.15	30.15	-1	6,298	-0.02%
2020/06/02	0	0.00	2	30.30	30.30	-2	6,461	-0.03%
2020/05/29	1	29.60	0	0.00	29.50	1	6,410	0.02%
2020/05/27	2	29.80	0	0.00	29.85	2	6,349	0.03%
2020/05/25	2	29.85	0	0.00	29.95	2	6,292	0.03%
2020/05/22	1	30.15	0	0.00	29.65	1	6,272	0.02%
2020/05/21	1	30.50	0	0.00	30.35	1	6,136	0.02%
2020/05/20	6	30.34	7	30.30	30.65	-1	6,054	-0.02%
2020/05/19	6	30.30	0	0.00	30.25	6	6,034	0.10%
2020/05/18	6	30.77	0	0.00	30.65	6	6,023	0.10%
2020/05/13	6	32.38	0	0.00	32.40	6	5,884	0.10%
2020/05/12	1	32.30	0	0.00	32.80	1	5,851	0.02%
2020/05/08	8	31.95	0	0.00	31.90	8	5,762	0.14%
2020/05/07	1	32.45	0	0.00	32.45	1	5,676	0.02%
2020/05/06	2	32.60	0	0.00	32.40	2	5,663	0.04%
2020/05/05	5	32.65	0	0.00	32.65	5	5,648	0.09%
2020/04/30	4	33.60	4	33.73	33.70	0	5,580	0.00%
2020/04/29	3	34.20	6	34.35	34.20	-3	5,545	-0.05%
2020/04/28	21	33.57	15	33.80	34.10	6	5,516	0.11%
2020/04/27	1	32.40	5	32.35	32.30	-4	5,336	-0.07%
2020/04/24	6	32.24	0	0.00	31.85	6	5,273	0.11%
2020/04/23	7	32.31	6	32.29	32.15	1	5,168	0.02%
2020/04/22	6	34.93	3	34.95	34.95	3	4,997	0.06%
2020/04/21	5	35.41	2	35.38	35.00	3	4,864	0.06%
2020/04/20	3	35.10	0	0.00	35.35	3	4,729	0.06%
2020/04/17	1	35.70	5	35.42	34.95	-4	4,768	-0.08%
2020/04/16	4	34.35	1	34.90	35.20	3	4,690	0.06%
2020/04/15	0	0.00	3	34.17	34.45	-3	4,536	-0.07%
2020/04/14	6	33.75	5	33.85	33.90	1	4,471	0.02%
2020/04/13	5	33.10	57.4	33.48	33.30	-52.4	4,367	-1.20%
2020/04/10	0	0.00	22	32.68	32.80	-22	4,260	-0.52%
2020/04/09	0	0.00	2	32.45	32.15	-2	4,234	-0.05%
2020/04/08	0	0.00	5	31.79	32.00	-5	4,155	-0.12%
2020/04/07	0	0.00	6	30.98	31.20	-6	4,046	-0.15%
2020/04/01	0	0.00	1	30.25	30.45	-1	3,919	-0.03%
2020/03/26	5	29.50	2	29.40	29.60	3	3,764	0.08%
2020/03/25	0	0.00	1	29.45	29.00	-1	3,727	-0.03%
2020/03/24	1	28.55	0	0.00	28.40	1	3,680	0.03%
2020/03/20	2	28.80	1	28.70	28.40	1	3,721	0.03%
2020/03/19	63	26.81	0	0.00	26.70	63	3,643	1.73%
2020/03/18	6	30.18	0	0.00	29.50	6	3,535	0.17%
2020/03/17	3	30.43	2	30.35	30.10	1	3,469	0.03%
2020/03/16	17	31.76	3	31.27	31.20	14	3,385	0.41%
2020/03/13	7	30.30	3	30.60	31.45	4	3,305	0.12%
2020/03/12	0	0.00	1	31.40	31.60	-1	3,172	-0.03%
2020/03/11	3	32.45	35	32.60	32.10	-32	3,074	-1.04%
2020/03/10	0	0.00	9	31.31	32.25	-9	3,001	-0.30%
2020/03/09	1	31.80	2	32.00	31.35	-1	2,931	-0.03%
2020/03/06	4	32.78	12	32.85	32.65	-8	2,859	-0.28%
2020/03/05	19	31.43	8	31.65	32.00	11	2,628	0.42%
2020/03/04	1	31.00	0	0.00	30.95	1	2,581	0.04%
2020/02/27	0	0.00	30	31.57	31.15	-30	2,552	-1.18%
2020/02/25	0	0.00	51	32.01	32.05	-51	2,509	-2.03%
2020/02/21	2	31.80	0	0.00	31.75	2	2,475	0.08%
2020/02/17	0	0.00	1	32.05	32.10	-1	2,500	-0.04%
2020/02/13	1	31.50	0	0.00	31.50	1	2,495	0.04%
2020/02/12	10	31.20	5	31.58	31.55	5	2,467	0.20%
2020/02/10	1	30.65	0	0.00	30.65	1	2,437	0.04%
2020/02/06	3	31.80	0	0.00	31.70	3	2,371	0.13%
2020/01/30	0	0.00	5	30.15	30.65	-5	2,032	-0.25%
2020/01/20	0	0.00	1	32.40	32.30	-1	1,955	-0.05%
2020/01/17	0	0.00	1	32.30	32.30	-1	1,916	-0.05%
2020/01/16	1	32.05	2	32.20	32.20	-1	1,892	-0.05%
2020/01/15	2	31.80	2	32.13	31.80	0	1,854	0.00%
2020/01/14	2	32.05	5	32.04	32.30	-3	1,826	-0.16%
2020/01/13	13	32.27	8	32.08	32.05	5	1,766	0.28%
2020/01/10	0	0.00	7	31.56	31.75	-7	1,607	-0.44%
2020/01/09	3	31.25	3	31.35	31.15	0	1,515	0.00%
2020/01/08	10	31.20	2	31.20	31.15	8	1,452	0.55%
2020/01/06	1	30.75	1	30.65	30.75	0	1,373	0.00%
2020/01/03	2	30.70	1	30.80	30.55	1	1,354	0.07%
2020/01/02	0	0.00	1	30.45	30.40	-1	1,331	-0.08%
2019/12/27	0	0.00	2	30.15	30.15	-2	1,468	-0.14%
2019/12/26	0	0.00	10	30.05	30.10	-10	1,525	-0.66%
2019/12/25	3	30.15	0	0.00	30.15	3	1,525	0.20%
2019/12/18	0	0.00	6	30.17	30.30	-6	1,499	-0.40%
2019/12/09	5	29.40	0	0.00	29.30	5	1,469	0.34%
2019/12/05	1	29.30	0	0.00	29.40	1	1,476	0.07%
2019/11/19	0	0.00	3	30.10	30.05	-3	1,484	-0.20%
2019/11/14	12	30.21	19	30.08	29.80	-7	1,508	-0.46%
2019/11/13	6	29.96	41	29.61	30.10	-35	1,460	-2.40%
2019/10/31	5	29.20	0	0.00	29.05	5	1,530	0.33%
2019/10/29	5	29.45	0	0.00	29.25	5	1,550	0.32%
2019/10/24	0	0.00	2	29.70	29.80	-2	1,607	-0.12%
2019/10/23	1	29.55	0	0.00	29.65	1	1,638	0.06%
2019/10/21	0	0.00	5	29.60	29.45	-5	1,741	-0.29%
2019/10/17	0	0.00	5.2	29.11	29.25	-5.2	2,011	-0.26%
2019/10/15	5	28.80	10	28.75	28.75	-5	2,177	-0.23%
2019/10/14	4	29.05	1	29.05	29.05	3	2,257	0.13%
2019/10/09	4	29.15	0	0.00	29.05	4	2,321	0.17%
2019/10/08	1	29.60	1	29.55	29.60	0	2,375	0.00%
2019/10/07	0	0.00	3	30.40	30.40	-3	2,407	-0.12%
2019/10/04	0	0.00	8	30.43	30.60	-8	2,442	-0.33%
2019/10/03	5	29.68	1	30.10	30.15	4	2,407	0.17%
2019/10/02	2	29.65	10	29.50	29.80	-8	2,413	-0.33%
2019/10/01	6	29.05	0	0.00	29.10	6	2,377	0.25%
2019/09/25	0	0.00	4	29.05	29.05	-4	2,450	-0.16%
2019/09/23	1	29.45	0	0.00	29.45	1	2,490	0.04%
2019/09/20	0	0.00	5	29.40	29.25	-5	2,500	-0.20%
2019/09/18	10	29.00	0	0.00	29.00	10	2,486	0.40%
2019/09/17	0	0.00	10	29.00	29.05	-10	2,490	-0.40%
2019/09/11	6	29.16	2	29.25	29.15	4	2,509	0.16%
2019/09/04	0	0.00	1	28.80	28.75	-1	2,495	-0.04%
2019/09/02	4	28.75	0	0.00	28.75	4	2,600	0.15%
2019/08/30	2	28.60	0	0.00	28.65	2	2,608	0.08%
2019/08/29	0	0.00	2	28.20	28.30	-2	2,608	-0.08%
2019/08/28	2	28.45	0	0.00	28.30	2	2,614	0.08%
2019/08/22	2	28.95	0	0.00	28.90	2	2,698	0.07%
2019/08/21	10	29.10	15	29.02	28.90	-5	2,704	-0.18%
2019/08/20	0	0.00	5	28.75	28.75	-5	2,654	-0.19%
2019/08/16	0	0.00	5	28.55	28.55	-5	2,650	-0.19%
2019/08/15	0	0.00	5	28.30	28.25	-5	2,618	-0.19%
2019/08/14	0	0.00	20	28.24	28.45	-20	2,579	-0.78%
2019/08/06	0	0.00	20	26.70	27.10	-20	2,544	-0.79%
2019/08/05	1	27.45	0	0.00	27.45	1	2,559	0.04%
2019/07/30	1	28.05	1	27.85	27.70	0	2,575	0.00%
2019/07/29	0	0.00	2	28.23	28.10	-2	2,569	-0.08%
2019/07/25	1	28.10	0	0.00	28.15	1	2,537	0.04%
2019/07/24	2	27.90	1	27.90	27.85	1	2,508	0.04%
2019/07/23	1	28.90	1	28.50	28.35	0	2,458	0.00%
2019/07/22	6	28.93	1	28.80	28.70	5	2,423	0.21%
2019/07/19	7	31.99	9	31.85	31.90	-2	2,284	-0.09%
2019/07/18	10	31.98	0	0.00	31.85	10	2,149	0.47%
2019/07/17	33	32.13	0	0.00	32.20	33	2,049	1.61%
2019/07/16	15	32.70	0	0.00	32.35	15	1,984	0.76%
2019/07/12	0	0.00	3	33.13	33.00	-3	1,835	-0.16%
2019/07/11	25	32.95	12	32.92	32.90	13	1,780	0.73%
2019/07/10	0	0.00	5	32.55	32.55	-5	1,741	-0.29%
2019/07/08	9	31.86	1	31.90	31.85	8	1,686	0.47%
2019/07/03	4	32.03	4	32.06	32.05	0	1,917	0.00%
2019/07/02	0	0.00	21	31.88	31.90	-21	1,897	-1.11%
2019/07/01	8	31.82	2	31.83	31.80	6	1,903	0.32%
2019/06/28	0	0.00	13	31.55	31.55	-13	1,874	-0.69%
2019/06/27	10	31.60	0	0.00	31.55	10	1,892	0.53%
2019/06/26	0	0.00	5	31.45	31.50	-5	1,901	-0.26%
2019/06/24	0	0.00	1	31.45	31.40	-1	1,923	-0.05%
2019/06/21	2	31.25	15	31.23	31.10	-13	1,951	-0.67%
2019/06/20	5	31.30	22	31.35	31.30	-17	1,988	-0.85%
2019/06/19	10	31.40	0	0.00	31.30	10	2,001	0.50%
2019/06/18	10	31.53	1	31.55	31.35	9	2,010	0.45%
2019/06/17	0	0.00	2	31.35	31.35	-2	2,048	-0.10%
2019/06/12	0	0.00	5	30.77	30.90	-5	2,211	-0.23%
2019/06/11	5	30.70	1	30.40	30.70	4	2,241	0.18%
2019/06/10	1	29.90	0	0.00	30.20	1	2,288	0.04%
2019/06/06	0	0.00	2	31.40	31.30	-2	2,289	-0.09%
2019/06/05	0	0.00	2	31.45	31.25	-2	2,312	-0.09%
2019/06/04	0	0.00	2	31.35	31.35	-2	2,361	-0.08%
2019/06/03	0	0.00	5	31.05	31.20	-5	2,374	-0.21%
2019/05/29	5	30.90	5	31.10	30.80	0	2,366	0.00%
2019/05/28	0	0.00	1	31.80	31.80	-1	2,341	-0.04%
2019/05/23	5	29.95	18	29.99	30.00	-13	2,368	-0.55%
2019/05/22	40	30.60	50	30.49	30.30	-10	2,369	-0.42%
2019/05/21	30	30.37	0	0.00	30.30	30	2,368	1.27%
2019/05/17	4	29.86	0	0.00	29.85	4	2,372	0.17%
2019/05/16	1	30.20	41	30.06	30.00	-40	2,387	-1.68%
2019/05/15	2	29.85	0	0.00	30.10	2	2,392	0.08%
2019/05/10	4	30.25	0	0.00	29.95	4	2,435	0.16%
2019/05/08	22	30.83	0	0.00	31.00	22	2,399	0.92%
2019/05/06	0	0.00	20	30.65	30.65	-20	2,409	-0.83%
2019/04/25	1	31.35	0	0.00	31.35	1	2,401	0.04%
2019/04/19	2	31.25	0	0.00	31.35	2	2,411	0.08%
2019/04/18	1	31.25	0	0.00	31.20	1	2,408	0.04%
2019/04/17	0	0.00	1	31.55	31.55	-1	2,414	-0.04%
2019/04/16	1	31.35	0	0.00	31.40	1	2,395	0.04%
2019/04/12	5	31.75	0	0.00	31.60	5	2,334	0.21%
2019/04/11	4	32.19	2	32.30	32.00	2	2,301	0.09%
2019/04/10	0	0.00	0.2	31.85	31.70	-0.2	2,097	-0.01%
2019/04/08	0	0.00	10	31.45	31.45	-10	1,977	-0.51%
2019/04/03	3	31.30	0	0.00	31.45	3	1,959	0.15%
2019/04/01	0	0.00	2	31.60	31.45	-2	1,925	-0.10%
2019/03/29	0	0.00	2	31.30	31.40	-2	1,894	-0.11%
2019/03/28	2	31.15	0	0.00	31.30	2	1,873	0.11%
2019/03/26	20	31.18	0	0.00	31.25	20	1,853	1.08%
2019/03/21	0	0.00	20	30.65	30.70	-20	1,747	-1.14%
2019/03/20	5	30.50	0	0.00	30.45	5	1,717	0.29%
2019/03/19	0	0.00	2	30.85	30.75	-2	1,672	-0.12%
2019/03/18	10	30.65	13	30.65	30.65	-3	1,637	-0.18%
2019/03/15	10	30.20	12	30.05	30.25	-2	1,583	-0.13%
2019/03/13	14	29.56	0	0.00	29.50	14	1,496	0.94%
2019/03/12	21	29.51	3	29.75	29.90	18	1,430	1.26%
2019/03/08	13	29.19	0	0.00	29.10	13	1,362	0.95%
2019/03/07	0	0.00	8	30.05	29.85	-8	1,325	-0.60%
2019/03/06	0	0.00	5	30.15	30.15	-5	1,313	-0.38%
2019/02/27	0	0.00	1	30.00	30.00	-1	1,303	-0.08%
2019/02/25	0	0.00	1	30.15	30.20	-1	1,276	-0.08%
2019/02/22	0	0.00	3	29.70	29.75	-3	1,244	-0.24%
2019/02/19	22	29.49	10	29.50	29.40	12	1,236	0.97%
2019/02/15	0	0.00	3	29.25	29.20	-3	1,255	-0.24%
2019/02/14	1	29.55	0	0.00	29.70	1	1,271	0.08%
2019/02/13	5	29.68	2	29.70	29.70	3	1,297	0.23%
2019/02/12	0	0.00	7	29.85	29.80	-7	1,298	-0.54%
2019/02/11	0	0.00	5	29.77	29.90	-5	1,305	-0.38%
2019/01/30	0	0.00	1	29.30	29.15	-1	1,269	-0.08%
2019/01/29	1	29.00	0	0.00	29.20	1	1,296	0.08%
2019/01/28	2	29.10	0	0.00	29.05	2	1,321	0.15%
2019/01/25	0	0.00	1	28.95	29.05	-1	1,388	-0.07%
2019/01/24	0	0.00	3	28.95	28.95	-3	1,396	-0.21%
2019/01/21	0	0.00	2	28.88	28.85	-2	1,459	-0.14%
2019/01/17	2	28.65	0	0.00	28.75	2	1,504	0.13%
2019/01/16	0	0.00	10	28.45	28.35	-10	1,607	-0.62%
2019/01/15	0	0.00	5	28.20	28.40	-5	1,606	-0.31%
2019/01/11	0	0.00	1	28.45	28.55	-1	1,613	-0.06%
2019/01/09	1	28.15	1	27.85	28.15	0	1,605	0.00%
2019/01/07	1	27.60	0	0.00	27.75	1	1,600	0.06%
2019/01/04	0	0.00	10	26.65	27.25	-10	1,618	-0.62%
2018/12/21	1	27.00	0	0.00	27.25	1	1,784	0.06%
2018/12/19	1	27.75	0	0.00	27.55	1	1,784	0.06%
2018/12/18	0	0.00	2	27.95	27.90	-2	1,778	-0.11%
2018/12/14	0	0.00	10	28.65	28.55	-10	1,788	-0.56%
2018/12/11	2	28.25	0.1	28.60	28.45	1.9	1,860	0.10%
2018/12/10	0	0.00	200	27.88	28.15	-200	1,881	-10.63%	大賣/鉅額交易
2018/12/07	20	28.20	15	28.30	28.45	5	1,897	0.26%
2018/12/06	10	29.31	0	0.00	28.85	10	1,886	0.53%
2018/12/04	0	0.00	4	30.30	30.15	-4	1,944	-0.21%
2018/12/03	0	0.00	1	30.40	30.30	-1	2,006	-0.05%
2018/11/30	4	29.80	0	0.00	29.95	4	2,026	0.20%
2018/11/19	0	0.00	5	29.25	29.40	-5	2,109	-0.24%
2018/11/13	5	29.00	0	0.00	29.15	5	2,243	0.22%
2018/11/12	0	0.00	15	29.03	29.10	-15	2,282	-0.66%
2018/11/09	0	0.00	20	28.73	28.75	-20	2,291	-0.87%
2018/11/08	0	0.00	50	28.71	28.80	-50	2,311	-2.16%
2018/11/05	2	28.80	1	28.50	28.80	1	2,513	0.04%
2018/11/02	0	0.00	1	28.00	28.25	-1	2,863	-0.03%
2018/11/01	0	0.00	6	26.82	27.00	-6	3,140	-0.19%
2018/10/31	9	25.69	4	25.90	26.00	5	3,260	0.15%
2018/10/26	2	25.75	0	0.00	25.70	2	3,489	0.06%
2018/10/24	2	26.83	20	26.85	26.40	-18	3,555	-0.51%
2018/10/22	10	28.00	10	28.20	28.20	0	3,523	0.00%
2018/10/19	0	0.00	2	27.85	28.20	-2	3,550	-0.06%
2018/10/11	1	27.30	0	0.00	27.20	1	4,065	0.02%
2018/10/05	1	29.35	2	29.60	29.40	-1	5,049	-0.02%
2018/10/03	0	0.00	5	29.90	29.80	-5	5,070	-0.10%
2018/10/02	1	30.30	0	0.00	30.10	1	5,108	0.02%
2018/10/01	0	0.00	1	30.20	30.20	-1	5,161	-0.02%
2018/09/19	0	0.00	1	30.10	30.10	-1	5,634	-0.02%
2018/09/18	0	0.00	2	30.15	30.00	-2	5,638	-0.04%
2018/09/17	3	30.15	1	30.30	30.25	2	5,655	0.04%
2018/09/13	2	28.98	0	0.00	29.20	2	5,676	0.04%
2018/09/11	13	29.10	4	28.95	29.20	9	5,744	0.16%
2018/09/10	6	28.93	0	0.00	28.75	6	5,834	0.10%
2018/09/07	10	29.91	1	29.70	29.80	9	5,964	0.15%
2018/09/06	2	30.45	0	0.00	30.25	2	5,992	0.03%
2018/09/05	3	31.05	2	31.20	31.05	1	6,064	0.02%
2018/09/03	0	0.00	2	31.45	31.10	-2	6,211	-0.03%
2018/08/29	7	31.39	0	0.00	31.40	7	6,362	0.11%
2018/08/27	2	30.35	0	0.00	30.70	2	6,407	0.03%
2018/08/24	3	30.20	0	0.00	30.10	3	6,430	0.05%
2018/08/22	1	30.70	0	0.00	30.55	1	6,519	0.02%
2018/08/21	0	0.00	5	30.75	30.85	-5	6,556	-0.08%
2018/08/20	6	30.25	1	30.20	30.05	5	6,568	0.08%
2018/08/17	2	31.00	0	0.00	30.85	2	6,561	0.03%
2018/08/16	16	31.19	0	0.00	31.30	16	6,545	0.24%
2018/08/15	1	31.80	0	0.00	31.75	1	6,574	0.02%
2018/08/13	10	32.30	0	0.00	31.85	10	6,799	0.15%
2018/08/10	0	0.00	1	32.90	32.85	-1	6,732	-0.01%
2018/08/09	5	32.35	4	32.35	32.25	1	6,717	0.01%
2018/08/08	1	35.00	10	35.10	34.95	-9	6,375	-0.14%
2018/08/07	0	0.00	1	35.00	35.25	-1	6,099	-0.02%
2018/08/06	3	35.27	3	35.23	35.25	0	6,028	0.00%
2018/08/03	1	35.05	2	35.20	35.15	-1	6,005	-0.02%
2018/08/02	6	34.79	2	34.80	34.75	4	6,118	0.07%
2018/08/01	20.1	35.00	21	35.15	35.05	-0.9	6,234	-0.01%
2018/07/31	5	34.45	4	34.35	34.55	1	6,215	0.02%
2018/07/30	5	34.29	0	0.00	34.45	5	6,196	0.08%
2018/07/27	1	34.60	0	0.00	34.50	1	6,171	0.02%
2018/07/26	5	34.85	0	0.00	34.65	5	6,149	0.08%
2018/07/24	1	34.20	0	0.00	34.55	1	6,137	0.02%
2018/07/23	2	34.20	0.1	34.30	34.15	1.9	6,120	0.03%
2018/07/20	1	34.85	5	35.14	34.70	-4	6,010	-0.07%
2018/07/19	12	35.34	0	0.00	35.20	12	5,960	0.20%
2018/07/18	14	36.65	22	36.43	35.50	-8	5,928	-0.13%
2018/07/17	28	37.00	12	36.73	36.60	16	5,762	0.28%
2018/07/16	6.1	35.90	33	35.74	36.60	-26.9	5,339	-0.50%
2018/07/13	3	34.40	0	0.00	34.55	3	4,786	0.06%
2018/07/11	0	0.00	3	34.05	34.15	-3	4,743	-0.06%
2018/07/09	0	0.00	2	33.75	33.85	-2	4,843	-0.04%
2018/07/06	1	34.35	0	0.00	34.20	1	4,826	0.02%
2018/07/05	2	34.25	6	34.87	34.10	-4	4,768	-0.08%
2018/07/03	6	34.21	4	34.18	33.80	2	4,754	0.04%
2018/06/28	10	33.75	0	0.00	33.80	10	4,792	0.21%
2018/06/27	4	34.00	0	0.00	33.90	4	4,847	0.08%
2018/06/26	0	0.00	0.1	34.00	33.90	-0.1	4,891	0.00%
2018/06/25	3	34.50	1	34.45	34.35	2	4,966	0.04%
2018/06/22	1	34.60	1	34.60	34.40	0	5,060	0.00%
2018/06/15	1	35.10	5	34.75	34.45	-4	5,246	-0.08%
2018/06/14	3	34.50	2	34.53	34.55	1	5,173	0.02%
2018/06/13	0	0.00	13	34.41	34.45	-13	5,513	-0.24%
2018/06/12	1	34.00	15	33.99	34.05	-14	5,732	-0.24%
2018/06/05	0	0.00	4	33.53	33.55	-4	6,100	-0.07%
2018/06/04	200	33.32	0	0.00	33.30	200	6,065	3.30%	大買/鉅額交易
2018/06/01	1	33.05	0	0.00	33.15	1	6,206	0.02%
2018/05/29	3	32.90	0	0.00	32.75	3	6,144	0.05%
2018/05/28	1	33.55	0.2	33.50	33.15	0.9	6,108	0.01%
2018/05/25	9	33.40	0	0.00	33.30	9	6,073	0.15%
2018/05/21	4	33.80	3	34.05	34.15	1	5,877	0.02%
2018/05/18	1	33.55	0	0.00	33.40	1	5,764	0.02%
2018/05/17	1	33.65	19	33.73	33.70	-18	5,793	-0.31%
2018/05/16	4	33.13	3	33.17	33.05	1	5,779	0.02%
2018/05/15	10	33.15	6	33.15	33.00	4	5,915	0.07%
2018/05/14	2	33.60	7	33.22	33.50	-5	5,932	-0.08%
2018/05/11	0	0.00	1	33.60	33.70	-1	5,881	-0.02%
2018/05/10	4	33.61	5	33.65	33.55	-1	5,847	-0.02%
2018/05/09	3	32.95	1	32.60	33.00	2	5,625	0.04%
2018/05/08	0	0.00	6	32.42	32.15	-6	5,456	-0.11%
2018/05/07	0	0.00	8	32.05	32.00	-8	5,402	-0.15%
2018/05/04	1	31.95	0	0.00	32.00	1	5,384	0.02%
2018/05/02	2.2	31.99	2	32.00	31.85	0.2	5,367	0.00%
2018/04/27	1	31.65	6	31.45	31.60	-5	5,326	-0.09%
2018/04/26	1	31.55	9	30.96	30.95	-8	5,311	-0.15%
2018/04/25	0	0.00	1	31.30	31.35	-1	5,306	-0.02%
2018/04/24	10	30.90	0	0.00	31.40	10	5,305	0.19%
2018/04/23	3	31.87	10	31.90	32.00	-7	5,305	-0.13%
2018/04/19	10	31.80	3	31.65	31.75	7	5,284	0.13%
2018/04/18	0	0.00	1	32.15	31.70	-1	5,286	-0.02%
2018/04/16	1	31.70	0.2	31.85	31.55	0.8	5,253	0.01%
2018/04/12	0	0.00	5	32.70	32.65	-5	5,350	-0.09%
2018/04/11	10	32.70	0	0.00	32.55	10	5,339	0.19%
2018/04/10	1	32.45	10	32.70	32.40	-9	5,303	-0.17%
2018/04/03	2	32.05	0	0.00	32.05	2	5,113	0.04%
2018/03/31	10	31.95	0	0.00	31.95	10	5,059	0.20%
2018/03/29	0	0.00	1	32.00	31.85	-1	5,005	-0.02%
2018/03/28	7	31.79	1	31.80	31.75	6	5,058	0.12%
2018/03/27	0	0.00	10	31.70	31.65	-10	5,066	-0.20%
2018/03/26	1	31.95	4	31.90	31.70	-3	5,282	-0.06%
2018/03/23	3	31.57	4	31.71	31.75	-1	5,348	-0.02%
2018/03/22	2	31.55	1	31.95	31.30	1	5,213	0.02%
2018/03/21	9	31.94	6	31.97	31.80	3	5,155	0.06%
2018/03/20	3	31.65	2	31.45	31.80	1	5,128	0.02%
2018/03/19	19	31.68	3	31.77	31.45	16	5,051	0.32%
2018/03/16	12	31.08	12	31.01	31.30	0	4,629	0.00%
2018/03/15	0	0.00	1	30.70	30.70	-1	4,303	-0.02%
2018/03/14	17	30.68	3	30.60	30.30	14	4,206	0.33%
2018/03/13	2	30.00	11	30.22	30.35	-9	4,003	-0.22%
2018/03/12	2	29.53	3	29.28	29.35	-1	3,788	-0.03%
2018/03/09	0	0.00	18	29.15	29.25	-18	3,769	-0.48%
2018/03/08	3	28.95	9	29.03	29.00	-6	3,778	-0.16%
2018/03/07	7	28.79	10	29.13	28.75	-3	3,778	-0.08%
2018/03/06	2	28.35	7	28.43	28.45	-5	3,720	-0.13%
2018/03/05	6	28.35	2	28.38	28.30	4	3,809	0.11%
2018/03/01	2	27.90	1	28.00	28.00	1	3,908	0.03%
2018/02/26	0	0.00	5	27.80	27.85	-5	4,217	-0.12%
2018/02/23	0	0.00	2	27.35	27.40	-2	4,253	-0.05%
2018/02/21	7	26.47	0	0.00	26.55	7	4,338	0.16%
2018/02/08	18	25.93	20	25.75	25.60	-2	4,376	-0.05%
2018/02/07	13	26.63	14	26.55	26.15	-1	4,319	-0.02%
2018/02/06	8	27.52	10	27.71	27.45	-2	4,217	-0.05%
2018/02/05	5	28.41	4	28.95	28.80	1	4,236	0.02%
2018/02/02	14	29.07	5	29.12	29.10	9	4,275	0.21%
2018/02/01	9	28.52	9	28.65	29.00	0	4,318	0.00%
2018/01/31	5	28.26	4	28.40	28.40	1	4,483	0.02%
2018/01/30	8	28.79	2	28.85	28.70	6	4,565	0.13%
2018/01/26	1	28.70	0	0.00	28.70	1	4,743	0.02%
2018/01/25	2	28.70	2	28.90	28.75	0	4,845	0.00%
2018/01/24	2	28.80	0	0.00	28.90	2	5,047	0.04%
2018/01/23	2	28.90	1	28.85	28.75	1	5,197	0.02%
2018/01/22	0	0.00	2	28.85	28.85	-2	5,289	-0.04%
2018/01/19	0	0.00	2	28.95	28.95	-2	5,418	-0.04%
2018/01/18	0	0.00	3	29.00	29.05	-3	5,477	-0.05%
2018/01/17	7.2	29.04	8.2	28.96	28.90	-1	5,670	-0.02%
2018/01/15	2	28.60	0	0.00	28.60	2	6,158	0.03%
2018/01/10	3	28.07	2	28.10	28.15	1	7,126	0.01%
2018/01/09	5	28.29	20	28.28	28.40	-15	7,647	-0.20%
2018/01/08	17	28.26	25	28.04	28.05	-8	7,961	-0.10%
2018/01/04	32	30.01	0	0.00	30.10	32	8,020	0.40%
2018/01/03	6	30.31	0	0.00	30.15	6	8,070	0.07%
2018/01/02	2	29.98	0	0.00	30.20	2	8,132	0.02%