至上 (8112)-元大-基隆券商分點個股進出

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
93.9
漲跌
▲0.5
漲幅
+0.54%
成交量
30,280張
產業
上市電子通路類股
859人加入追蹤

立即追蹤
本地時間:14:30

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

至上 (8112)籌碼相關－元大-基隆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-基隆券商分點個股進出
元大-基隆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
2024/05/03	36	95.96	39	95.84	93.90	-3	12,777	-0.02%
2024/05/02	21	90.57	42.2	92.75	93.40	-21.2	12,360	-0.17%
2024/04/30	8	87.81	11	88.32	88.20	-3	12,058	-0.02%
2024/04/29	6	86.67	26	88.21	87.80	-20	11,962	-0.17%
2024/04/26	9	84.85	19	84.75	85.10	-10	11,860	-0.08%
2024/04/25	4	84.40	3	84.20	84.00	1	11,859	0.01%
2024/04/24	14	84.56	15.9	84.95	85.10	-1.9	11,984	-0.02%
2024/04/23	6	82.06	9	81.94	82.10	-3	12,113	-0.02%
2024/04/22	6.2	80.55	3	80.63	80.80	3.2	12,137	0.03%
2024/04/19	5.8	81.05	7	80.63	81.90	-1.2	12,135	-0.01%
2024/04/18	18.6	84.07	11.4	83.79	83.20	7.1	11,973	0.06%
2024/04/17	13	83.71	12.1	83.78	84.00	1	11,941	0.01%
2024/04/16	36.3	82.95	20	83.33	82.90	16.2	11,834	0.14%
2024/04/15	10.1	85.52	12	84.96	85.90	-1.9	11,654	-0.02%
2024/04/12	19	86.85	56	87.95	86.60	-37	11,465	-0.32%
2024/04/11	7.1	83.74	52.1	84.48	85.20	-45.1	11,171	-0.40%
2024/04/10	11.1	83.04	26	82.84	82.10	-14.9	10,944	-0.14%
2024/04/09	45.2	83.31	28.1	82.37	83.50	17.1	10,705	0.16%
2024/04/08	8.1	77.89	26.1	79.04	78.50	-18	10,139	-0.18%
2024/04/03	10	74.51	6	74.82	74.80	4	9,939	0.04%
2024/04/02	2	74.40	11.1	74.82	74.80	-9.1	9,974	-0.09%
2024/04/01	1.1	72.60	2.7	72.88	73.60	-1.6	10,070	-0.02%
2024/03/29	23.1	72.72	1	74.00	72.80	22.1	10,095	0.22%
2024/03/28	3	74.27	0.1	74.70	74.00	3	10,153	0.03%
2024/03/27	2.1	73.59	1	74.40	74.00	1.1	10,307	0.01%
2024/03/26	47.3	74.16	0	0.00	73.70	47.3	10,381	0.46%
2024/03/25	20	74.80	6	75.65	75.40	14	10,358	0.14%
2024/03/22	65.4	75.15	22.1	75.26	75.60	43.3	10,620	0.41%
2024/03/21	11	76.92	18.1	74.53	77.00	-7.1	10,519	-0.07%
2024/03/20	38	71.29	11	71.32	71.70	27	10,233	0.26%
2024/03/19	14.5	71.26	21	72.36	72.10	-6.5	10,525	-0.06%
2024/03/18	9	69.78	15.7	69.55	70.10	-6.7	10,986	-0.06%
2024/03/15	2	67.75	4	67.40	68.10	-2	11,822	-0.02%
2024/03/14	23.6	67.39	2	67.35	67.40	21.6	12,565	0.17%
2024/03/13	33	68.72	9	69.17	68.40	24	13,150	0.18%
2024/03/12	13.1	69.78	34	70.29	69.60	-20.9	12,989	-0.16%
2024/03/11	24	68.43	8.1	68.49	68.60	15.9	12,537	0.13%
2024/03/08	28.1	67.32	39	67.92	66.80	-10.9	12,335	-0.09%
2024/03/07	47.1	69.23	76	69.20	67.50	-29	12,051	-0.24%
2024/03/06	2	66.45	6.4	66.68	66.90	-4.4	11,467	-0.04%
2024/03/05	15	64.37	35.2	65.10	64.40	-20.2	11,470	-0.18%
2024/03/04	5	63.14	31	64.55	64.00	-26	11,550	-0.23%
2024/03/01	11	62.86	3	63.03	62.60	8	11,375	0.07%
2024/02/29	4	62.65	8	62.95	62.40	-4	11,336	-0.04%
2024/02/27	2	61.95	2	62.95	61.70	0	11,206	0.00%
2024/02/26	4.1	62.15	0	0.00	62.30	4.1	11,166	0.04%
2024/02/23	1	64.20	4	63.90	63.10	-3	11,113	-0.03%
2024/02/22	4	62.80	1	63.29	63.20	3	11,086	0.03%
2024/02/21	4.1	63.77	5	63.64	63.20	-0.9	11,063	-0.01%
2024/02/20	22.3	64.99	7.2	63.88	63.60	15.1	11,038	0.14%
2024/02/19	18	63.74	75	64.15	64.80	-57	10,812	-0.53%
2024/02/16	0.2	62.50	1	62.10	62.70	-0.8	10,652	-0.01%
2024/02/15	1	61.10	4	61.68	61.90	-3	10,601	-0.03%
2024/02/05	0	0.00	1	61.10	60.90	-1	10,572	-0.01%
2024/02/02	1	60.70	0	0.00	60.80	1	10,572	0.01%
2024/02/01	1	61.00	0	0.00	61.10	1	10,591	0.01%
2024/01/31	0	60.40	0	0.00	60.20	0	10,583	0.00%
2024/01/30	2.1	60.33	1	60.90	60.10	1.1	10,621	0.01%
2024/01/29	0.1	60.63	0	0.00	60.90	0.1	10,612	0.00%
2024/01/26	1	60.50	0	0.00	60.30	1	10,621	0.01%
2024/01/25	22.2	60.41	1	60.20	60.20	21.2	10,653	0.20%
2024/01/24	21.3	61.60	0	0.00	61.30	21.3	10,710	0.20%
2024/01/23	3.1	62.10	0	0.00	61.70	3.1	10,759	0.03%
2024/01/22	4	62.30	3	62.10	62.50	1	10,750	0.01%
2024/01/19	4.1	61.00	4	61.03	60.90	0.1	10,686	0.00%
2024/01/18	17	61.85	18	61.17	60.70	-1	10,683	-0.01%
2024/01/17	31	64.18	27.2	64.06	63.90	3.8	10,517	0.04%
2024/01/16	2	63.10	3	63.33	63.70	-1	10,256	-0.01%
2024/01/15	1	63.10	1.9	62.56	63.00	-0.9	10,200	-0.01%
2024/01/12	2.5	61.54	0	0.00	61.50	2.5	10,128	0.02%
2024/01/11	0	60.70	2	61.10	61.30	-2	10,142	-0.02%
2024/01/10	0	61.00	1.2	61.29	61.10	-1.2	10,148	-0.01%
2024/01/09	2	61.30	10	61.32	61.30	-8	10,148	-0.08%
2024/01/08	0	0.00	1	60.90	61.10	-1	10,164	-0.01%
2024/01/05	4	61.18	4	61.88	61.00	0	10,189	0.00%
2024/01/04	1	60.90	8	61.00	61.30	-7	10,082	-0.07%
2024/01/03	1	60.80	6.2	60.69	60.80	-5.2	10,060	-0.05%
2024/01/02	3	60.53	2	61.30	61.10	1	10,074	0.01%
2023/12/29	22	60.22	8.5	60.24	60.50	13.5	10,050	0.13%
2023/12/28	28	59.43	0	0.00	59.70	28	10,007	0.28%
2023/12/27	17.2	60.10	2	60.00	60.30	15.2	10,084	0.15%
2023/12/26	1.1	59.10	0	0.00	59.70	1.1	9,984	0.01%
2023/12/25	45	59.02	7	58.77	59.00	38	9,956	0.38%
2023/12/22	32.7	59.66	4	59.50	59.90	28.7	9,845	0.29%
2023/12/21	27	59.83	1	60.00	60.00	26	9,801	0.27%
2023/12/20	34	60.86	0	0.00	60.80	34	9,808	0.35%
2023/12/19	33.4	61.30	51	61.90	61.30	-17.6	9,707	-0.18%
2023/12/18	1.3	65.67	1	66.10	65.10	0.3	9,440	0.00%
2023/12/15	12.6	69.07	11.3	68.50	68.00	1.3	9,308	0.01%
2023/12/14	26.5	71.61	23.2	72.01	71.10	3.3	9,309	0.04%
2023/12/13	41	70.80	83	70.88	71.50	-42	8,959	-0.47%
2023/12/12	160	69.42	95.2	69.05	68.90	64.8	8,387	0.77%	大買/
2023/12/11	30	65.92	26.6	66.44	68.30	3.4	7,654	0.04%
2023/12/08	25	58.96	67	60.26	62.10	-42	6,960	-0.60%
2023/12/07	5	56.30	8	56.45	56.50	-3	6,457	-0.05%
2023/12/06	0	0.00	2	56.30	55.80	-2	6,522	-0.03%
2023/12/05	0	0.00	1	55.70	55.90	-1	6,865	-0.01%
2023/12/04	3	56.63	6	56.47	55.90	-3	7,563	-0.04%
2023/12/01	5	55.90	20	56.20	55.90	-15	8,376	-0.18%
2023/11/30	31	56.25	3	56.83	55.90	28	8,432	0.33%
2023/11/29	3	55.00	52	55.56	55.70	-49	8,175	-0.60%
2023/11/28	0	0.00	1	53.40	53.60	-1	7,944	-0.01%
2023/11/22	0.3	53.57	0	0.00	53.30	0.3	8,151	0.00%
2023/11/21	9	54.10	4	54.50	54.40	5	8,222	0.06%
2023/11/20	0	0.00	1	53.90	54.40	-1	8,278	-0.01%
2023/11/17	53	53.21	2	53.85	53.40	51	8,290	0.62%
2023/11/16	7	53.06	0	0.00	53.50	7	8,289	0.08%
2023/11/15	2	53.05	1	53.30	53.30	1	8,305	0.01%
2023/11/14	2	53.60	8	53.58	53.60	-6	8,334	-0.07%
2023/11/13	0	0.00	1	53.10	53.20	-1	8,409	-0.01%
2023/11/10	1	53.90	0	0.00	53.60	1	8,459	0.01%
2023/11/07	5	54.00	0	0.00	54.30	5	9,019	0.06%
2023/11/06	0	0.00	1	55.20	55.20	-1	9,309	-0.01%
2023/11/03	1	56.10	1	56.60	55.40	0	9,327	0.00%
2023/11/02	4	56.23	3	56.77	55.90	1	9,323	0.01%
2023/11/01	6	56.43	11	56.15	56.20	-5	9,300	-0.05%
2023/10/31	0	0.00	3	55.54	55.60	-3	9,213	-0.03%
2023/10/30	0	0.00	1	55.10	55.40	-1	9,174	-0.01%
2023/10/27	0	0.00	0.3	54.20	54.30	-0.3	9,179	0.00%
2023/10/26	3	53.77	2	54.00	53.80	1	9,232	0.01%
2023/10/25	2	55.65	3	55.33	54.90	-1	9,232	-0.01%
2023/10/24	2	55.20	0.2	55.00	55.30	1.8	9,315	0.02%
2023/10/19	3	54.37	2	53.95	54.60	1	9,479	0.01%
2023/10/17	0	0.00	2.1	54.00	53.60	-2.1	9,445	-0.02%
2023/10/16	1	53.10	0	0.00	53.40	1	9,528	0.01%
2023/10/13	2	54.50	2.7	54.32	54.30	-0.7	9,581	-0.01%
2023/10/12	2	55.75	3	55.90	55.60	-1	9,622	-0.01%
2023/10/11	2	55.35	3	55.87	55.40	-1	9,790	-0.01%
2023/10/06	2	55.20	3	55.73	56.00	-1	9,756	-0.01%
2023/10/05	3	56.10	3	56.07	55.90	0	9,667	0.00%
2023/10/04	2	55.80	0	0.00	56.40	2	9,596	0.02%
2023/10/03	5	56.76	15	56.36	56.10	-10	9,560	-0.11%
2023/10/02	7	55.44	3	55.83	55.30	4	9,442	0.04%
2023/09/28	3	54.83	1.2	55.07	55.10	1.8	9,527	0.02%
2023/09/27	0	0.00	7.1	54.92	55.00	-7.1	9,598	-0.07%
2023/09/26	7	55.27	7	55.14	54.60	0	9,605	0.00%
2023/09/25	5	54.96	23	55.58	55.30	-18	9,481	-0.19%
2023/09/22	3	53.60	3.6	54.02	54.40	-0.6	9,348	-0.01%
2023/09/21	4	53.98	4	54.10	53.80	0	9,299	0.00%
2023/09/20	8	54.70	11	54.51	54.10	-3	9,202	-0.03%
2023/09/19	18.2	55.02	26	55.44	54.80	-7.8	9,020	-0.09%
2023/09/18	16	54.35	19	54.54	54.40	-3	8,707	-0.03%
2023/09/15	2	54.20	31.5	54.47	54.10	-29.5	8,549	-0.35%
2023/09/14	16	53.81	29.1	54.10	53.20	-13.1	8,319	-0.16%
2023/09/13	14	52.61	11	52.45	52.70	3	8,029	0.04%
2023/09/12	5	51.56	4	51.88	51.80	1	7,828	0.01%
2023/09/11	7.2	50.51	2	50.80	50.60	5.2	7,656	0.07%
2023/09/08	29	51.09	17.2	51.26	51.10	11.8	7,604	0.16%
2023/09/07	87.1	52.21	18.4	50.93	50.40	68.8	7,266	0.95%
2023/09/06	24	51.83	25	52.51	55.20	-1	6,606	-0.02%
2023/09/05	4	50.10	10	49.75	50.20	-6	5,774	-0.10%
2023/09/04	0	0.00	1	48.60	48.40	-1	5,700	-0.02%
2023/09/01	0.1	48.40	0	0.00	48.20	0.1	5,771	0.00%
2023/08/31	1	47.85	0	0.00	48.20	1	5,764	0.02%
2023/08/30	1.1	48.91	0	0.00	48.20	1.1	5,726	0.02%
2023/08/29	0	0.00	1	48.70	49.20	-1	5,728	-0.02%
2023/08/28	2	49.63	2	49.55	49.25	0	5,701	0.00%
2023/08/25	9	50.03	11	49.93	49.85	-2	5,664	-0.04%
2023/08/24	7	48.85	13	49.09	49.10	-6	5,566	-0.11%
2023/08/23	0	0.00	5.2	50.09	49.75	-5.2	5,486	-0.09%
2023/08/22	2.1	49.32	2	49.70	49.55	0.1	5,441	0.00%
2023/08/21	0	49.40	0	0.00	49.90	0	5,409	0.00%
2023/08/18	0.3	50.23	2	50.70	49.65	-1.7	5,364	-0.03%
2023/08/17	0	0.00	8	49.90	50.40	-8	5,300	-0.15%
2023/08/16	1	49.10	2	49.03	48.95	-1	5,211	-0.02%
2023/08/15	5	47.63	10	49.38	49.25	-5	5,131	-0.10%
2023/08/14	1	51.20	0	0.00	49.95	1	5,014	0.02%
2023/08/11	12	51.18	44	51.06	51.20	-32	4,888	-0.65%
2023/08/10	10	50.05	9	50.24	49.35	1	4,537	0.02%
2023/08/09	1	48.85	1	49.20	49.20	0	4,205	0.00%
2023/08/08	0	48.30	2	48.48	48.60	-2	4,182	-0.05%
2023/08/07	1	48.33	2	48.40	48.35	-1	4,176	-0.02%
2023/08/04	1	47.05	1	48.20	47.80	0	4,190	0.00%
2023/08/02	4.2	47.29	1	48.50	47.40	3.2	4,158	0.08%
2023/08/01	0.3	47.67	2	47.35	47.90	-1.7	4,129	-0.04%
2023/07/31	3	49.35	37	48.79	48.30	-34	4,092	-0.83%
2023/07/28	0.2	49.02	2	48.90	49.05	-1.8	4,033	-0.05%
2023/07/27	6	49.92	3	49.73	49.30	3	3,992	0.08%
2023/07/26	37	49.81	5	49.88	49.85	32	3,900	0.82%
2023/07/25	0	0.00	2	49.00	49.05	-2	3,774	-0.05%
2023/07/24	3	48.30	14	48.52	48.55	-11	3,672	-0.30%
2023/07/21	0	0.00	2	48.25	48.40	-2	3,631	-0.06%
2023/07/20	3	47.25	3	47.75	48.30	0	3,602	0.00%
2023/07/19	11	48.61	10	47.84	47.95	1	3,545	0.03%
2023/07/18	6	48.11	5.1	47.74	47.95	0.9	3,462	0.03%
2023/07/17	2	47.30	13	46.65	47.00	-11	3,335	-0.33%
2023/07/14	7	47.59	4.4	45.67	47.40	2.6	3,225	0.08%
2023/07/13	0	0.00	6	43.73	43.85	-6	3,018	-0.20%
2023/07/12	3	42.78	4	43.09	43.15	-1	3,001	-0.03%
2023/07/11	0	0.00	4	43.13	43.10	-4	2,999	-0.13%
2023/07/10	3	42.42	0	0.00	42.20	3	2,993	0.10%
2023/07/07	3	43.43	0	0.00	43.40	3	2,960	0.10%
2023/07/06	9.2	44.30	6	44.33	44.20	3.2	2,919	0.11%
2023/07/05	8.1	48.56	2.2	48.26	48.35	5.9	2,745	0.21%
2023/07/04	2.2	48.67	1	48.55	48.80	1.2	2,626	0.05%
2023/07/03	2	48.83	0	0.00	48.85	2	2,570	0.08%
2023/06/30	0	0.00	2	48.48	48.40	-2	2,544	-0.08%
2023/06/29	1.6	48.79	0	0.00	48.75	1.6	2,508	0.06%
2023/06/27	1	48.15	0	0.00	48.20	1	2,449	0.04%
2023/06/26	1	49.05	0	0.00	48.90	1	2,440	0.04%
2023/06/21	1.2	48.35	0	0.00	48.85	1.2	2,433	0.05%
2023/06/20	11	48.40	7	48.50	48.25	4	2,405	0.17%
2023/06/19	1	49.00	0	0.00	48.85	1	2,418	0.04%
2023/06/16	2	49.08	1	49.10	48.90	1	2,470	0.04%
2023/06/15	20.2	50.00	0	49.95	49.95	20.1	2,456	0.82%
2023/06/14	8.9	50.02	1	50.20	50.40	7.9	2,548	0.31%
2023/06/13	3	49.68	1.5	49.62	49.60	1.5	2,519	0.06%
2023/06/12	0	49.50	25	49.61	49.90	-25	2,567	-0.97%
2023/06/09	0	0.00	5	49.00	49.45	-5	2,587	-0.19%
2023/06/08	2	49.40	3	49.35	49.50	-1	2,633	-0.04%
2023/06/07	22	49.01	1.8	48.99	49.15	20.2	2,732	0.74%
2023/06/06	1	47.55	4	47.80	48.15	-3	2,785	-0.11%
2023/06/05	0	48.05	1	48.30	48.00	-1	2,788	-0.04%
2023/06/02	8	47.27	33	46.95	47.70	-25	2,794	-0.89%
2023/06/01	2	46.70	0	0.00	46.75	2	2,843	0.07%
2023/05/31	0	0.00	1	46.10	46.25	-1	3,021	-0.03%
2023/05/30	25	46.00	5	45.96	46.05	20	3,223	0.62%
2023/05/29	4	46.15	1	46.15	46.30	3	3,236	0.09%
2023/05/26	7	45.60	2	45.75	45.75	5	3,224	0.16%
2023/05/25	3	45.65	0	0.00	45.65	3	3,232	0.09%
2023/05/23	1	45.75	0	0.00	45.80	1	3,230	0.03%
2023/05/22	4.4	45.80	30	45.75	45.80	-25.6	3,230	-0.79%
2023/05/19	11.6	45.56	3	45.55	45.60	8.6	3,216	0.27%
2023/05/18	31	45.25	1	45.25	45.45	30	3,196	0.94%
2023/05/16	0	0.00	1.1	44.76	44.65	-1.1	3,114	-0.04%
2023/05/15	0	0.00	5	44.80	44.80	-5	3,096	-0.16%
2023/05/11	4	44.63	1	44.60	44.75	3	3,058	0.10%
2023/05/10	1	44.80	1	44.70	44.90	0	3,077	0.00%
2023/05/09	1	44.20	0	0.00	44.30	1	3,029	0.03%
2023/05/05	2	44.60	12	44.55	44.65	-10	3,018	-0.33%
2023/05/04	5	44.41	1	44.55	44.55	4	3,021	0.13%
2023/05/03	0	0.00	4	44.15	44.15	-4	3,007	-0.13%
2023/05/02	3	43.40	2	43.70	43.50	1	2,998	0.03%
2023/04/28	11	43.44	3	43.45	43.40	8	2,987	0.27%
2023/04/26	8	43.06	0	0.00	43.45	8	2,963	0.27%
2023/04/25	1	43.60	0.3	43.30	43.05	0.7	2,946	0.02%
2023/04/24	0	0.00	2	43.30	43.55	-2	2,927	-0.07%
2023/04/21	5	43.82	3	43.98	43.45	2	2,916	0.07%
2023/04/20	11	44.20	2	44.25	44.25	9	2,889	0.31%
2023/04/18	5	44.52	0	0.00	44.50	5	2,886	0.17%
2023/04/17	3	44.50	4	44.58	44.70	-1	2,903	-0.03%
2023/04/14	0	0.00	1	44.20	44.30	-1	2,888	-0.03%
2023/04/13	2	44.38	0.3	44.45	44.20	1.7	2,864	0.06%
2023/04/12	1	44.55	5	44.55	44.60	-4	2,835	-0.14%
2023/04/11	1	44.65	2	44.65	44.80	-1	2,800	-0.04%
2023/04/07	0	0.00	1	45.00	45.10	-1	2,753	-0.04%
2023/04/06	0	44.88	0	0.00	45.00	0	2,714	0.00%
2023/03/31	0	44.25	6	44.22	44.55	-6	2,681	-0.22%
2023/03/28	2	43.80	0	0.00	43.75	2	2,596	0.08%
2023/03/24	0	0.00	1	43.85	43.75	-1	2,562	-0.04%
2023/03/23	3	43.87	0	0.00	43.80	3	2,541	0.12%
2023/03/22	4	43.85	0	0.00	43.80	4	2,522	0.16%
2023/03/21	0	0.00	5	43.50	43.60	-5	2,472	-0.20%
2023/03/16	3	42.80	5	42.75	42.80	-2	2,195	-0.09%
2023/03/15	2	43.00	2	42.95	42.85	0	2,171	0.00%
2023/03/14	11.3	42.89	4.1	42.79	42.75	7.2	2,080	0.35%
2023/03/13	1	42.90	5	42.71	42.95	-4	1,994	-0.20%
2023/03/10	9	42.57	28	42.67	42.60	-19	1,881	-1.01%
2023/03/09	13	42.67	5	42.38	42.20	8	1,739	0.46%
2023/03/08	4	41.04	2	41.15	41.15	2	1,593	0.13%
2023/03/07	5	40.91	1	41.00	41.00	4	1,553	0.26%
2023/03/06	6	41.35	0	0.00	41.45	6	1,494	0.40%
2023/03/03	20	42.47	8	42.45	42.75	12	1,384	0.87%
2023/03/02	3	41.07	4	40.95	41.35	-1	1,175	-0.09%
2023/02/22	1	38.40	0	0.00	38.60	1	909	0.11%
2023/02/08	1	37.40	3.1	37.45	37.45	-2.1	968	-0.22%
2023/02/07	1	38.20	0.2	38.30	38.25	0.9	921	0.09%
2023/02/06	0.2	38.30	1	38.20	38.25	-0.9	918	-0.09%
2023/02/03	1	38.20	0.1	38.10	38.30	0.9	920	0.10%
2023/02/02	1	38.00	3	38.00	38.10	-2	907	-0.22%
2023/02/01	1	37.50	0	0.00	37.50	1	888	0.11%
2023/01/31	2	37.55	0	0.00	37.30	2	885	0.23%
2023/01/30	0	0.00	1	37.50	37.60	-1	869	-0.12%
2023/01/17	0.2	36.70	0	0.00	37.10	0.2	856	0.02%
2023/01/16	0	0.00	1	36.60	36.60	-1	851	-0.12%
2023/01/13	0.1	36.65	0	0.00	36.60	0.1	856	0.01%
2023/01/11	0	0.00	12	37.00	36.90	-12	868	-1.38%
2023/01/05	0.1	37.10	0	0.00	36.85	0.1	894	0.01%
2022/12/29	0	35.70	0	0.00	35.65	0	890	0.00%
2022/12/23	2	35.80	0	0.00	36.05	2	952	0.21%
2022/12/21	1	35.45	0	0.00	35.50	1	996	0.10%
2022/12/19	0	0.00	0	35.85	35.90	0	1,039	0.00%
2022/12/16	2	36.30	0	0.00	35.85	2	1,044	0.19%
2022/12/14	1	36.45	0	0.00	36.50	1	1,048	0.10%
2022/12/09	0	36.70	0	0.00	36.65	0	1,092	0.00%
2022/12/06	0	37.95	0	0.00	37.50	0	1,123	0.00%
2022/11/29	0	37.20	0	0.00	37.30	0	1,157	0.00%
2022/11/25	0	37.20	0	0.00	36.95	0	1,184	0.00%
2022/11/23	0.1	37.01	0	0.00	36.85	0.1	1,197	0.01%
2022/11/15	0	0.00	0	36.40	36.70	0	1,228	0.00%
2022/11/11	4	36.50	0	0.00	36.40	4	1,248	0.32%
2022/11/10	6	35.70	0	0.00	36.30	6	1,244	0.48%
2022/11/09	0	35.90	1	36.00	35.90	-1	1,248	-0.08%
2022/11/03	0.1	34.45	0	0.00	34.40	0.1	1,279	0.01%
2022/11/02	1	34.25	0	0.00	34.30	1	1,282	0.08%
2022/10/26	0	0.00	2	32.70	32.80	-2	1,352	-0.15%
2022/10/25	0	0.00	1	32.90	32.75	-1	1,369	-0.07%
2022/10/24	0	0.00	0.1	33.40	33.15	-0.1	1,380	0.00%
2022/10/21	1.1	33.20	0	0.00	33.05	1.1	1,383	0.08%
2022/10/14	0	0.00	1	33.25	33.30	-1	1,460	-0.07%
2022/10/13	0.1	33.00	0	0.00	32.30	0.1	1,493	0.01%
2022/10/11	0	0.00	1	33.80	33.75	-1	1,516	-0.07%
2022/10/06	0.1	35.05	0	0.00	34.80	0.1	1,672	0.01%
2022/10/03	0	34.00	0	0.00	34.15	0	1,888	0.00%
2022/09/30	1	33.45	0	0.00	34.05	1	1,928	0.05%
2022/09/28	2.1	33.11	0	0.00	33.05	2.1	1,970	0.10%
2022/09/27	1	33.95	0	0.00	34.10	1	1,978	0.05%
2022/09/26	6.1	34.14	0	0.00	34.05	6.1	1,989	0.30%
2022/09/08	1	35.80	1	35.85	36.15	0	2,115	0.00%
2022/09/05	0.1	36.90	0.3	36.80	36.70	-0.2	2,096	-0.01%
2022/09/02	0	0.00	1	37.00	37.00	-1	2,101	-0.05%
2022/08/26	3	38.20	0	0.00	38.10	3	2,069	0.14%
2022/08/24	1	37.90	0	0.00	38.10	1	2,077	0.05%
2022/08/18	0	0.00	0.2	38.25	38.30	-0.2	2,089	-0.01%
2022/08/17	1	38.45	0	0.00	38.45	1	2,083	0.05%
2022/08/16	1.5	38.55	0	0.00	38.50	1.5	2,077	0.07%
2022/08/15	1	38.75	1	38.65	38.70	0	2,078	0.00%
2022/08/12	0.1	38.85	0	38.55	38.70	0.1	2,076	0.00%
2022/08/11	0	0.00	0	37.70	37.75	0	2,058	0.00%
2022/08/09	0	0.00	4	37.01	37.15	-4	2,086	-0.19%
2022/08/04	3	36.50	0	0.00	36.65	3	2,127	0.14%
2022/08/03	0.7	37.20	0	0.00	36.95	0.7	2,122	0.03%
2022/08/02	3	37.50	0	0.00	37.30	3	2,144	0.14%
2022/08/01	1	37.65	0	0.00	37.80	1	2,233	0.04%
2022/07/22	3	37.42	0	0.00	37.30	3	2,262	0.13%
2022/07/21	2.1	36.80	1	36.90	37.00	1.1	2,288	0.05%
2022/07/20	1	36.10	1	36.30	35.95	0	2,304	0.00%
2022/07/19	2	35.45	1	35.60	35.50	1	2,309	0.04%
2022/07/14	1	34.70	2	34.00	34.45	-1	2,277	-0.04%
2022/07/13	0	38.85	0	0.00	38.70	0	2,180	0.00%
2022/07/12	7	37.84	0	0.00	37.80	7	2,130	0.33%
2022/07/11	0	0.00	1	38.90	39.20	-1	2,083	-0.05%
2022/07/08	0	40.80	0	0.00	40.90	0	2,032	0.00%
2022/07/07	1	39.60	0	0.00	40.05	1	2,004	0.05%
2022/07/06	1	39.85	0	0.00	39.50	1	2,021	0.05%
2022/07/05	1	40.00	0	0.00	40.45	1	2,055	0.05%
2022/07/04	0	0.00	1	39.90	39.85	-1	2,061	-0.05%
2022/07/01	2	40.18	0	0.00	39.90	2	2,113	0.09%
2022/06/30	1	41.90	0	0.00	42.05	1	2,074	0.05%
2022/06/29	0	43.65	0	0.00	43.30	0	2,064	0.00%
2022/06/28	1	43.90	0	0.00	43.90	1	2,102	0.05%
2022/06/24	1	43.00	5	43.40	43.10	-4	2,200	-0.18%
2022/06/23	3	43.00	0	0.00	43.05	3	2,219	0.14%
2022/06/22	3.1	43.83	0	0.00	43.55	3.1	2,255	0.14%
2022/06/21	1.1	44.21	5	44.30	45.05	-4	2,270	-0.17%
2022/06/20	4	44.63	0	0.00	43.95	4	2,590	0.15%
2022/06/17	2	45.40	0	0.00	45.65	2	2,602	0.08%
2022/06/16	4	46.93	0	0.00	46.50	4	2,620	0.15%
2022/06/14	2	47.00	0	0.00	47.00	2	2,845	0.07%
2022/06/13	1	47.35	0	0.00	47.35	1	2,893	0.03%
2022/06/09	0	0.00	3	48.18	48.15	-3	2,978	-0.10%
2022/06/06	0	0.00	1	48.20	48.35	-1	3,153	-0.03%
2022/06/01	0	0.00	4	48.30	48.25	-4	3,443	-0.12%
2022/05/31	3	47.82	0	0.00	47.70	3	3,486	0.09%
2022/05/30	0	48.20	0	0.00	47.95	0	3,591	0.00%
2022/05/27	1	48.00	0	0.00	48.05	1	3,605	0.03%
2022/05/26	2	48.10	0	0.00	47.80	2	3,656	0.05%
2022/05/24	0.1	48.14	0	0.00	47.90	0.1	3,836	0.00%
2022/05/23	1	47.95	1	48.15	48.05	0	3,889	0.00%
2022/05/19	0	47.50	1	47.35	47.60	-1	4,122	-0.02%
2022/05/18	1	47.80	3	47.73	47.90	-2	4,273	-0.05%
2022/05/17	0	0.00	1	47.35	47.40	-1	5,272	-0.02%
2022/05/16	1	46.35	0	0.00	46.35	1	5,858	0.02%
2022/05/13	0	46.55	0	0.00	46.90	0	5,964	0.00%
2022/05/10	1	46.15	0	0.00	47.20	1	5,997	0.02%
2022/05/09	14	47.60	10	47.25	46.90	4	6,009	0.07%
2022/05/04	1	46.15	0	0.00	46.25	1	5,958	0.02%
2022/05/03	1	45.95	0	0.00	46.05	1	6,005	0.02%
2022/04/28	1	45.25	0	0.00	45.15	1	6,072	0.02%
2022/04/27	0.7	45.30	2	45.10	45.15	-1.3	6,080	-0.02%
2022/04/26	3.1	46.66	0	0.00	46.15	3.1	6,086	0.05%
2022/04/25	7	47.38	3	47.17	47.15	4	6,076	0.07%
2022/04/20	0	48.30	0	0.00	48.20	0	6,095	0.00%
2022/04/18	0.1	48.00	2	47.55	47.55	-1.9	6,145	-0.03%
2022/04/15	0	48.40	1	48.45	48.15	-1	6,147	-0.02%
2022/04/14	1	48.70	0	0.00	48.70	1	6,173	0.02%
2022/04/13	1	49.00	0	0.00	49.10	1	6,196	0.02%
2022/04/12	2	48.50	4	49.10	48.25	-2	6,291	-0.03%
2022/04/11	3	49.10	3	49.47	49.15	0	6,341	0.00%
2022/04/08	0.2	50.40	0	0.00	50.40	0.2	6,382	0.00%
2022/04/07	1.1	51.19	0	0.00	50.40	1.1	6,601	0.02%
2022/04/06	0	0.00	5	51.60	51.70	-5	6,758	-0.07%
2022/04/01	0	0.00	6	51.72	52.00	-6	6,918	-0.09%
2022/03/31	1	52.20	0	0.00	52.00	1	6,928	0.01%
2022/03/30	3.1	52.40	3	52.53	52.40	0.1	6,909	0.00%
2022/03/29	2	52.25	11	52.16	52.20	-9	6,968	-0.13%
2022/03/28	1	51.40	0	0.00	51.80	1	6,918	0.01%
2022/03/25	1	51.20	0	0.00	51.20	1	6,894	0.01%
2022/03/24	5	51.70	2	51.70	51.80	3	6,856	0.04%
2022/03/23	12.7	51.22	0	0.00	51.40	12.7	6,850	0.19%
2022/03/22	0	0.00	0.3	53.20	53.30	-0.3	6,536	0.00%
2022/03/18	1	51.40	20	51.50	51.30	-19	6,581	-0.29%
2022/03/17	1	51.50	0	0.00	51.30	1	6,452	0.02%
2022/03/16	0	0.00	20	50.70	50.60	-20	6,501	-0.31%
2022/03/14	0.1	52.50	0	0.00	52.40	0.1	6,713	0.00%
2022/03/11	0	0.00	1	52.60	52.60	-1	6,925	-0.01%
2022/03/10	6	52.43	2	52.50	52.40	4	6,905	0.06%
2022/03/09	0	0.00	0.1	50.60	51.40	-0.1	6,835	0.00%
2022/03/08	3	50.33	0	0.00	49.85	3	6,797	0.04%
2022/03/07	2.1	51.64	5	52.36	51.70	-2.9	6,688	-0.04%
2022/03/04	4	54.13	6	53.63	54.00	-2	6,622	-0.03%
2022/03/03	7	54.24	0	0.00	54.30	7	6,613	0.11%
2022/03/02	1	53.30	1	53.30	53.70	0	6,526	0.00%
2022/03/01	0	0.00	3.1	53.60	53.70	-3.1	6,501	-0.05%
2022/02/25	1	53.50	2	53.10	53.10	-1	6,451	-0.02%
2022/02/24	6	52.63	1	52.20	52.70	5	6,381	0.08%
2022/02/22	0.2	52.40	2	52.50	52.30	-1.8	6,318	-0.03%
2022/02/21	1	53.90	1	53.10	53.20	0	6,204	0.00%
2022/02/18	1	53.50	1	53.00	53.60	0	6,091	0.00%
2022/02/17	46.5	56.41	52.1	54.70	53.90	-5.6	5,972	-0.09%
2022/02/16	77.2	53.69	58.3	53.96	54.70	18.9	4,980	0.38%
2022/02/15	12	50.42	12	50.73	50.70	0	4,395	0.00%
2022/02/14	1	49.65	0	0.00	49.65	1	4,292	0.02%
2022/02/11	0	0.00	1	49.55	49.50	-1	4,274	-0.02%
2022/02/10	2	49.45	0	0.00	49.50	2	4,270	0.05%
2022/02/09	1	49.35	1	49.65	49.65	0	4,255	0.00%
2022/02/08	2	48.50	1	48.90	49.05	1	4,232	0.02%
2022/02/07	0	0.00	4	49.09	49.15	-4	4,407	-0.09%
2022/01/26	5.1	48.20	1	48.05	48.30	4.1	4,439	0.09%
2022/01/25	2	48.15	1	48.35	47.80	1	4,468	0.02%
2022/01/24	8	48.68	5	48.30	48.55	3	4,459	0.07%
2022/01/21	2.2	49.50	0	0.00	49.15	2.2	4,479	0.05%
2022/01/19	7	49.94	1	50.20	49.75	6	4,434	0.14%
2022/01/18	0	50.20	1	50.60	50.70	-1	4,407	-0.02%
2022/01/17	0	0.00	2	49.60	50.00	-2	4,376	-0.05%
2022/01/13	0	0.00	2	49.75	49.70	-2	4,374	-0.05%
2022/01/12	0	0.00	5	49.97	50.00	-5	4,334	-0.12%
2022/01/11	1.3	49.96	0	0.00	49.50	1.3	4,320	0.03%
2022/01/07	2	49.28	0	0.00	49.20	2	4,263	0.05%
2022/01/06	0	0.00	1	49.75	49.75	-1	4,246	-0.02%
2022/01/05	0	50.28	9.1	49.83	49.75	-9.1	4,301	-0.21%
2022/01/04	4.1	50.80	2	51.15	50.90	2.1	4,240	0.05%
2022/01/03	2	50.70	2	50.80	51.00	0	4,155	0.00%
2021/12/30	3	50.30	15	50.17	50.50	-12	4,067	-0.30%
2021/12/29	19	49.16	0	0.00	49.70	19	3,845	0.49%
2021/12/28	5	48.75	11	48.90	48.90	-6	3,648	-0.16%
2021/12/27	3.1	47.59	3	47.65	47.70	0.1	3,515	0.00%
2021/12/24	0	0.00	3	47.15	47.20	-3	3,544	-0.08%
2021/12/23	6	47.17	1	47.60	47.15	5	3,542	0.14%
2021/12/22	1	47.85	1	47.80	47.90	0	3,491	0.00%
2021/12/20	0.1	47.50	3	47.45	47.50	-2.9	3,481	-0.08%
2021/12/16	5	47.15	1	47.15	47.15	4	3,497	0.11%
2021/12/14	12	47.28	0	0.00	46.90	12	3,557	0.34%
2021/12/13	0	0.00	10	47.90	47.95	-10	3,473	-0.29%
2021/12/10	2	47.20	0.1	47.20	47.20	1.9	3,442	0.06%
2021/12/09	12	47.43	10	47.65	47.65	2	3,461	0.06%
2021/12/08	1	47.10	7	47.03	47.00	-6	3,405	-0.18%
2021/12/07	1	46.55	7.3	46.75	46.80	-6.3	3,422	-0.18%
2021/12/06	0	0.00	1	45.00	44.90	-1	3,209	-0.03%
2021/12/02	12	44.78	0	0.00	44.35	12	3,229	0.37%
2021/12/01	4	44.80	0	0.00	44.95	4	3,232	0.12%
2021/11/30	0	0.00	1	44.60	45.00	-1	3,218	-0.03%
2021/11/29	1	43.20	1	43.40	43.90	0	3,149	0.00%
2021/11/25	3	44.55	3	44.50	44.50	0	3,109	0.00%
2021/11/23	1	44.60	0	0.00	44.15	1	3,137	0.03%
2021/11/19	0	0.00	1	44.00	44.00	-1	3,103	-0.03%
2021/11/18	5	44.40	0	0.00	44.35	5	3,088	0.16%
2021/11/17	0.1	44.35	0	0.00	44.30	0.1	3,100	0.00%
2021/11/16	0	0.00	2	44.15	44.20	-2	3,110	-0.06%
2021/11/15	1	44.45	0	0.00	44.60	1	3,107	0.03%
2021/11/12	0	0.00	0.5	44.50	44.45	-0.5	3,129	-0.02%
2021/11/10	0	0.00	1	43.80	44.20	-1	3,148	-0.03%
2021/11/09	0	0.00	1	43.50	43.60	-1	3,176	-0.03%
2021/11/05	2	43.05	0	0.00	43.40	2	3,389	0.06%
2021/11/04	2.2	43.31	0	0.00	43.10	2.2	3,437	0.06%
2021/11/03	1	45.10	1	45.00	45.10	0	3,330	0.00%
2021/11/02	0.1	44.55	0	0.00	43.80	0.1	3,526	0.00%
2021/11/01	1.2	45.07	0	0.00	44.60	1.2	3,687	0.03%
2021/10/29	0	0.00	13.3	44.60	44.85	-13.3	3,675	-0.36%
2021/10/26	0	0.00	1	43.55	43.50	-1	3,735	-0.03%
2021/10/21	0.1	42.25	0	0.00	41.80	0.1	3,912	0.00%
2021/10/15	1	42.05	0	0.00	42.10	1	4,704	0.02%
2021/10/14	2.1	41.95	4	41.35	41.80	-2	4,822	-0.04%
2021/10/13	2	42.15	12.3	42.05	41.75	-10.3	4,953	-0.21%
2021/10/12	5	42.46	1	42.50	43.00	4	5,007	0.08%
2021/10/06	4	43.13	0	0.00	43.10	4	5,192	0.08%
2021/10/05	0	0.00	9	41.74	42.60	-9	5,324	-0.17%
2021/10/04	2	42.20	0.3	42.50	42.15	1.7	5,385	0.03%
2021/10/01	1	43.00	0	0.00	43.00	1	5,441	0.02%
2021/09/29	4	44.55	8	44.25	44.25	-4	5,850	-0.07%
2021/09/27	0	0.00	10	44.82	44.85	-10	6,003	-0.17%
2021/09/24	1	45.85	0	0.00	45.20	1	6,013	0.02%
2021/09/22	4	45.20	2	45.35	45.25	2	6,027	0.03%
2021/09/17	13	45.88	10	45.76	45.95	3	5,996	0.05%
2021/09/16	0	0.00	3.3	45.31	45.30	-3.3	5,946	-0.06%
2021/09/15	0	0.00	5	45.16	45.05	-5	5,931	-0.08%
2021/09/14	6	45.87	2	45.90	45.80	4	5,898	0.07%
2021/09/13	4.3	45.54	0	0.00	45.50	4.3	5,814	0.07%
2021/09/10	10	44.91	9.3	45.05	45.25	0.7	5,733	0.01%
2021/09/07	1	43.40	2	43.43	43.55	-1	5,598	-0.02%
2021/09/06	0.3	43.00	0	0.00	42.70	0.3	5,591	0.01%
2021/09/03	0	0.00	2	43.45	43.20	-2	5,599	-0.04%
2021/08/31	0	0.00	1	43.80	43.85	-1	5,611	-0.02%
2021/08/26	0	0.00	0.1	43.45	43.90	-0.1	5,640	0.00%
2021/08/24	0	0.00	0.6	42.80	42.75	-0.6	5,672	-0.01%
2021/08/23	0	0.00	5	42.85	43.00	-5	5,691	-0.09%
2021/08/19	0.2	42.30	1	42.35	42.30	-0.8	5,732	-0.01%
2021/08/18	2	42.35	3	43.07	43.45	-1	5,718	-0.02%
2021/08/13	0	0.00	8	43.25	43.15	-8	5,725	-0.14%
2021/08/12	1	43.90	2	43.58	43.95	-1	5,711	-0.02%
2021/08/11	2	41.95	2.2	41.70	41.85	-0.2	5,663	0.00%
2021/08/10	1.1	42.99	0	0.00	42.55	1.1	5,794	0.02%
2021/08/09	10.4	43.83	7.1	44.09	43.50	3.3	5,853	0.06%
2021/08/06	55.1	44.22	3	44.38	44.30	52.1	5,893	0.88%
2021/08/05	12	45.38	3.2	45.28	46.50	8.8	5,750	0.15%
2021/08/02	0.1	44.15	0	0.00	44.15	0.1	5,832	0.00%
2021/07/30	1	44.50	1	44.35	44.30	0	5,866	0.00%
2021/07/29	0	0.00	0	44.70	44.75	0	5,878	0.00%
2021/07/28	7	44.89	0	0.00	45.05	7	5,903	0.12%
2021/07/27	9	45.37	0	0.00	45.30	9	5,960	0.15%
2021/07/26	6	45.53	0	0.00	45.80	6	5,963	0.10%
2021/07/23	1.1	44.75	6	44.68	44.65	-4.9	5,942	-0.08%
2021/07/22	10	47.05	10	46.42	44.80	0	5,851	0.00%
2021/07/21	13	46.00	12	46.29	45.05	1	5,432	0.02%
2021/07/20	7	45.99	7	45.81	45.50	0	5,456	0.00%
2021/07/19	2	46.15	12.2	45.95	46.45	-10.2	5,649	-0.18%
2021/07/16	2	45.08	14	45.42	45.25	-12	5,901	-0.20%
2021/07/15	1	44.10	2	44.25	44.40	-1	5,921	-0.02%
2021/07/14	4.8	44.14	7	44.64	44.20	-2.2	6,041	-0.04%
2021/07/12	11	44.13	9.1	44.20	44.30	1.9	6,160	0.03%
2021/07/09	20	43.20	0	0.00	43.30	20	6,113	0.33%
2021/07/08	5	43.05	5	43.00	43.10	0	6,189	0.00%
2021/07/07	10	43.48	10	43.81	43.50	0	6,245	0.00%
2021/07/06	6	44.28	1	42.70	42.65	5	6,231	0.08%
2021/07/05	1	41.65	4	41.63	42.15	-3	6,150	-0.05%
2021/07/01	1.3	39.90	0	0.00	39.75	1.3	6,184	0.02%
2021/06/30	0.3	40.25	0	0.00	40.25	0.3	6,207	0.00%
2021/06/29	0	0.00	0.1	40.25	40.25	-0.1	6,215	0.00%
2021/06/25	1	39.75	0.1	39.80	39.70	1	6,217	0.02%
2021/06/22	0	0.00	0.2	39.47	39.30	-0.2	6,316	0.00%
2021/06/21	2.2	39.45	0	0.00	39.35	2.2	6,401	0.03%
2021/06/18	1	39.90	0	0.00	40.00	1	6,460	0.02%
2021/06/17	0	0.00	0.2	39.50	39.60	-0.2	6,504	0.00%
2021/06/02	0	40.00	0	0.00	39.95	0	7,399	0.00%
2021/05/25	0	0.00	0.1	39.25	39.00	-0.1	7,507	0.00%
2021/05/24	0	0.00	1	37.95	38.40	-1	7,519	-0.01%
2021/05/21	5	38.25	1.3	38.12	38.40	3.7	7,538	0.05%
2021/05/20	0	0.00	1	38.30	37.80	-1	7,617	-0.01%
2021/05/19	8	37.41	7.4	37.87	38.10	0.6	7,637	0.01%
2021/05/18	6	36.23	7.2	37.06	37.30	-1.2	7,613	-0.02%
2021/05/17	4	37.26	1	37.10	35.85	3	7,463	0.04%
2021/05/12	2	37.12	1	37.50	37.80	1	7,256	0.01%
2021/05/11	1	41.45	4	40.45	40.45	-3	7,117	-0.04%
2021/05/10	0	0.00	1	42.65	42.80	-1	7,054	-0.01%
2021/05/07	0	0.00	2	42.20	42.50	-2	7,085	-0.03%
2021/05/06	2	41.10	0	0.00	41.70	2	7,103	0.03%
2021/05/04	21	40.16	16	40.52	40.90	5	7,295	0.07%
2021/05/03	0	0.00	3.5	42.09	41.80	-3.5	7,214	-0.05%
2021/04/29	1	42.20	0	0.00	42.00	1	7,174	0.01%
2021/04/28	0	0.00	1	42.65	42.70	-1	7,152	-0.01%
2021/04/27	2	42.35	1	42.75	42.55	1	7,270	0.01%
2021/04/23	9	41.43	5	42.33	41.10	4	7,273	0.05%
2021/04/22	13.5	44.24	0	0.00	43.00	13.5	6,989	0.19%
2021/04/21	8	48.54	2	48.55	48.50	6	6,614	0.09%
2021/04/20	4	48.65	2	48.63	48.80	2	6,487	0.03%
2021/04/19	2	48.68	3	48.62	48.75	-1	6,432	-0.02%
2021/04/16	10	47.26	9.3	47.48	47.85	0.7	6,365	0.01%
2021/04/15	2	46.28	4	46.34	46.55	-2	6,269	-0.03%
2021/04/14	0	0.00	6	45.17	45.70	-6	6,174	-0.10%
2021/04/13	4	46.24	4	46.15	45.85	0	6,082	0.00%
2021/04/12	7	46.96	4	47.00	46.75	3	5,951	0.05%
2021/04/09	2	46.30	3	45.67	46.35	-1	5,797	-0.02%
2021/04/08	2	44.95	0	0.00	45.00	2	5,596	0.04%
2021/04/07	7.3	44.26	3	44.22	44.50	4.3	5,526	0.08%
2021/04/06	0	0.00	15	42.96	43.10	-15	5,414	-0.28%
2021/04/01	5	42.75	3	42.75	42.85	2	5,386	0.04%
2021/03/31	5.1	42.80	0.5	42.90	42.80	4.6	5,362	0.09%
2021/03/30	2	42.85	1	42.90	42.85	1	5,364	0.02%
2021/03/24	4	41.61	3	41.75	41.85	1	5,406	0.02%
2021/03/23	4	42.23	1	42.15	42.15	3	5,342	0.06%
2021/03/22	1	42.60	0	0.00	42.65	1	5,350	0.02%
2021/03/19	25	43.03	14	42.76	42.80	11	5,381	0.20%
2021/03/18	0	0.00	16	42.60	42.65	-16	5,313	-0.30%
2021/03/17	1.2	42.54	4	42.63	42.60	-2.8	5,379	-0.05%
2021/03/16	13	42.60	4.5	42.61	42.65	8.5	5,455	0.16%
2021/03/15	34.5	42.14	5	42.26	42.45	29.5	5,319	0.55%
2021/03/12	0	0.00	4	40.34	40.50	-4	5,182	-0.08%
2021/03/11	2	39.78	0	0.00	39.65	2	5,186	0.04%
2021/03/10	1	39.20	0	0.00	39.25	1	5,238	0.02%
2021/03/09	0	0.00	3	39.05	39.20	-3	5,255	-0.06%
2021/03/04	0	0.00	1	38.60	38.60	-1	5,328	-0.02%
2021/03/03	0.3	38.85	100	38.60	38.75	-99.7	5,361	-1.86%
2021/03/02	0	0.00	5	39.20	39.00	-5	5,472	-0.09%
2021/02/26	1	38.30	0	0.00	38.85	1	5,470	0.02%
2021/02/24	6	38.28	0	0.00	38.05	6	5,425	0.11%
2021/02/22	5	38.50	10	38.45	38.50	-5	5,335	-0.09%
2021/02/18	2	37.10	0	0.00	37.10	2	5,210	0.04%
2021/02/05	1	36.00	10	36.20	35.95	-9	5,154	-0.17%
2021/02/04	1	35.90	4	35.95	36.00	-3	5,172	-0.06%
2021/02/03	0	0.00	3	34.90	34.90	-3	5,093	-0.06%
2021/02/01	0	0.00	3	34.25	34.60	-3	5,063	-0.06%
2021/01/29	0	0.00	5	34.60	34.85	-5	5,020	-0.10%
2021/01/28	0	0.00	5	35.80	35.80	-5	4,927	-0.10%
2021/01/27	5	37.20	0	0.00	36.85	5	4,836	0.10%
2021/01/26	15	36.69	3	36.67	36.70	12	4,746	0.25%
2021/01/25	3	35.68	50	35.84	36.00	-47	4,509	-1.04%
2021/01/22	1	35.15	0	0.00	35.65	1	4,485	0.02%
2021/01/21	1	35.50	0	0.00	35.20	1	4,457	0.02%
2021/01/20	10	35.73	20	36.30	35.50	-10	4,432	-0.23%
2021/01/19	21	35.86	11	35.90	35.95	10	4,299	0.23%
2021/01/15	1	34.80	0	0.00	35.00	1	4,121	0.02%
2021/01/14	0	0.00	51.3	34.95	35.20	-51.3	4,110	-1.25%
2021/01/13	0	0.00	2	35.30	35.15	-2	4,080	-0.05%
2021/01/12	1	35.20	0	0.00	35.00	1	4,043	0.02%
2021/01/11	5	34.90	0	0.00	35.20	5	3,938	0.13%
2021/01/08	50	34.80	2.8	34.62	34.70	47.2	3,852	1.22%
2021/01/07	0	0.00	4	34.15	34.20	-4	3,772	-0.11%
2021/01/06	0	0.00	40	33.95	33.85	-40	3,748	-1.07%
2021/01/05	4	34.35	0	0.00	34.40	4	3,683	0.11%
2021/01/04	10	34.40	2	34.40	34.45	8	3,696	0.22%
2020/12/31	0	0.00	1	34.30	34.30	-1	3,679	-0.03%
2020/12/29	8	34.40	0	0.00	34.50	8	3,632	0.22%
2020/12/28	10	34.65	0.1	34.75	34.70	9.9	3,609	0.27%
2020/12/25	0	0.00	0	34.70	34.50	0	3,577	0.00%
2020/12/24	21	34.55	0	0.00	34.45	21	3,557	0.59%
2020/12/22	0	0.00	1	34.35	33.95	-1	3,497	-0.03%
2020/12/18	6	34.23	0	0.00	34.10	6	3,419	0.18%
2020/12/17	1	34.70	12	34.79	34.70	-11	3,358	-0.33%
2020/12/16	0	0.00	12	34.90	34.95	-12	3,325	-0.36%
2020/12/15	12	34.70	6	34.38	34.20	6	3,237	0.19%
2020/12/11	101	34.95	12	35.20	34.60	89	3,089	2.88%	大買/
2020/12/10	2	34.65	2	34.83	34.80	0	2,972	0.00%
2020/12/09	2	34.30	2	34.10	34.40	0	2,798	0.00%
2020/12/08	0	0.00	1	33.45	33.75	-1	2,700	-0.04%
2020/12/07	4	34.15	6	34.02	33.90	-2	2,640	-0.08%
2020/12/04	11	33.55	4	33.43	33.40	7	2,541	0.28%
2020/12/02	3	33.02	1	32.70	33.15	2	2,326	0.09%
2020/12/01	3	32.67	7	32.48	32.60	-4	2,202	-0.18%
2020/11/30	0	0.00	3	32.60	32.60	-3	2,168	-0.14%
2020/11/27	13	32.21	10	32.30	32.35	3	2,088	0.14%
2020/11/26	9	32.41	8	32.41	32.40	1	2,030	0.05%
2020/11/25	3	31.77	13	31.65	31.60	-10	1,851	-0.54%
2020/11/24	17	31.36	0	0.00	31.25	17	1,763	0.96%
2020/11/23	0	0.00	11	31.19	31.35	-11	1,739	-0.63%
2020/11/20	0	0.00	1	31.10	31.10	-1	1,689	-0.06%
2020/11/19	1	31.00	1	31.00	31.00	0	1,689	0.00%
2020/11/18	3	30.92	6	30.93	31.00	-3	1,681	-0.18%
2020/11/17	5	30.96	3	31.20	30.95	2	1,668	0.12%
2020/11/16	6	31.00	0	0.00	31.05	6	1,704	0.35%
2020/11/13	1	30.70	2	30.65	30.70	-1	1,684	-0.06%
2020/11/12	10	30.65	21	30.60	30.55	-11	1,671	-0.66%
2020/11/11	7.1	30.19	1.1	30.25	30.20	6	1,635	0.37%
2020/11/10	6	30.19	2	30.20	30.10	4	1,626	0.25%
2020/11/06	2	30.25	0	0.00	30.30	2	1,619	0.12%
2020/11/05	2	30.35	2	30.35	30.35	0	1,632	0.00%
2020/11/04	10	30.25	1	30.30	30.35	9	1,665	0.54%
2020/10/30	2	30.40	4	30.41	30.30	-2	1,697	-0.12%
2020/10/28	1	30.25	1	30.20	30.20	0	1,647	0.00%
2020/10/27	0	0.00	1	30.15	30.20	-1	1,627	-0.06%
2020/10/26	2	29.95	3	29.93	30.00	-1	1,604	-0.06%
2020/10/23	0	0.00	1	29.60	29.55	-1	1,564	-0.06%
2020/10/22	1	29.35	0	0.00	29.65	1	1,616	0.06%
2020/10/20	1	29.35	0	0.00	29.45	1	1,716	0.06%
2020/10/19	2	29.48	0	0.00	29.45	2	1,725	0.12%
2020/10/13	5	29.85	0	0.00	29.90	5	1,778	0.28%
2020/10/12	4	29.90	0	0.00	29.90	4	1,783	0.22%
2020/10/07	0	0.00	2	29.55	29.45	-2	1,801	-0.11%
2020/10/05	2	29.35	1	29.40	29.15	1	1,885	0.05%
2020/09/30	1	29.25	0	0.00	29.35	1	1,961	0.05%
2020/09/28	1	29.25	3	29.22	29.30	-2	2,069	-0.10%
2020/09/24	2	29.05	0	0.00	29.05	2	2,234	0.09%
2020/09/18	0	0.00	1	29.65	29.50	-1	2,301	-0.04%
2020/09/17	0	0.00	1	29.60	29.55	-1	2,319	-0.04%
2020/09/03	3	30.10	4	30.23	30.10	-1	2,851	-0.04%
2020/09/02	2	30.05	11	30.05	30.00	-9	2,910	-0.31%
2020/08/28	10	29.75	0	0.00	29.70	10	3,216	0.31%
2020/08/27	1	29.75	0	0.00	29.75	1	3,276	0.03%
2020/08/18	4	30.30	0	0.00	30.35	4	3,458	0.12%
2020/08/17	0	0.00	2	30.43	30.45	-2	3,600	-0.06%
2020/08/13	1	30.15	0	0.00	30.10	1	3,691	0.03%
2020/08/11	2	30.30	0	0.00	30.25	2	3,777	0.05%
2020/08/10	0	0.00	3	30.65	30.55	-3	3,849	-0.08%
2020/08/07	1	30.15	1	30.25	30.40	0	3,907	0.00%
2020/08/03	1	29.70	0	0.00	29.80	1	4,123	0.02%
2020/07/28	1	29.20	0	0.00	29.00	1	4,304	0.02%
2020/07/27	1	29.30	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%
2020/07/17	0	0.00	2	30.10	29.85	-2	5,203	-0.04%
2020/07/14	1	30.10	0	0.00	30.05	1	5,622	0.02%
2020/07/13	1	30.30	1	30.35	30.30	0	5,814	0.00%
2020/07/09	0.1	30.85	1	31.10	30.85	-0.9	6,006	-0.01%
2020/07/08	2	30.60	5	30.60	30.60	-3	6,067	-0.05%
2020/07/07	0	0.00	2	30.75	30.55	-2	6,140	-0.03%
2020/07/06	1	30.85	0	0.00	30.75	1	6,167	0.02%
2020/07/03	0	0.00	5	30.50	30.80	-5	6,181	-0.08%
2020/07/02	1	30.15	0	0.00	30.15	1	6,161	0.02%
2020/07/01	0	0.00	6	30.09	30.00	-6	6,180	-0.10%
2020/06/18	1	29.40	7	29.39	29.45	-6	6,153	-0.10%
2020/06/15	7	29.81	1	30.15	29.70	6	6,208	0.10%
2020/06/12	2	29.65	0	0.00	29.85	2	6,229	0.03%
2020/06/11	1	30.10	4	30.16	30.05	-3	6,262	-0.05%
2020/06/10	0	0.00	1	30.60	30.70	-1	6,292	-0.02%
2020/06/09	2	30.70	5	30.79	30.65	-3	6,386	-0.05%
2020/06/08	1	30.90	0	0.00	30.95	1	6,409	0.02%
2020/06/05	5	30.90	4	30.73	31.35	1	6,387	0.02%
2020/06/04	2	30.10	0	0.00	30.20	2	6,262	0.03%
2020/06/03	1	30.15	20	30.25	30.15	-19	6,298	-0.30%
2020/06/01	1	29.80	0	0.00	29.95	1	6,431	0.02%
2020/05/29	5	29.60	0	0.00	29.50	5	6,410	0.08%
2020/05/28	0	0.00	11	29.95	29.70	-11	6,371	-0.17%
2020/05/27	0	0.00	1	29.90	29.85	-1	6,349	-0.02%
2020/05/26	3	29.88	0	0.00	29.80	3	6,333	0.05%
2020/05/22	29	29.75	50	29.81	29.65	-21	6,272	-0.33%
2020/05/20	0	0.00	31	30.29	30.65	-31	6,054	-0.51%
2020/05/19	0	0.00	60	30.62	30.25	-60	6,034	-0.99%
2020/05/15	10	30.94	0	0.00	30.70	10	5,998	0.17%
2020/05/14	5	32.00	0	0.00	31.35	5	5,926	0.08%
2020/05/13	2	32.70	0	0.00	32.40	2	5,884	0.03%
2020/05/12	11	32.62	3	32.63	32.80	8	5,851	0.14%
2020/05/11	20	32.31	0	0.00	32.25	20	5,803	0.34%
2020/05/08	2	31.90	8	31.90	31.90	-6	5,762	-0.10%
2020/05/07	2	32.50	0	0.00	32.45	2	5,676	0.04%
2020/05/06	10	32.65	1	32.70	32.40	9	5,663	0.16%
2020/05/05	28	32.67	9	32.59	32.65	19	5,648	0.34%
2020/05/04	19	32.85	11	33.00	32.80	8	5,626	0.14%
2020/04/30	31	33.68	0	0.00	33.70	31	5,580	0.56%
2020/04/29	39	34.12	54	34.55	34.20	-15	5,545	-0.27%
2020/04/28	11	33.39	115	33.35	34.10	-104	5,516	-1.89%	大賣/鉅額交易
2020/04/27	2	32.10	8	32.34	32.30	-6	5,336	-0.11%
2020/04/24	50	31.89	10	31.80	31.85	40	5,273	0.76%
2020/04/23	111	32.20	1	32.75	32.15	110	5,168	2.13%	大買/鉅額交易
2020/04/22	0	0.00	3	34.95	34.95	-3	4,997	-0.06%
2020/04/21	9	35.18	0	0.00	35.00	9	4,864	0.19%
2020/04/20	1	35.25	0	0.00	35.35	1	4,729	0.02%
2020/04/16	1	34.65	14	34.84	35.20	-13	4,690	-0.28%
2020/04/15	10	34.40	6	34.20	34.45	4	4,536	0.09%
2020/04/14	0	0.00	20	33.80	33.90	-20	4,471	-0.45%
2020/04/13	1	33.15	12	33.38	33.30	-11	4,367	-0.25%
2020/04/10	9	32.50	10	32.85	32.80	-1	4,260	-0.02%
2020/04/09	0	0.00	3	32.50	32.15	-3	4,234	-0.07%
2020/04/08	0	0.00	13	31.72	32.00	-13	4,155	-0.31%
2020/04/07	2	30.78	0	0.00	31.20	2	4,046	0.05%
2020/04/06	4	30.53	0	0.00	30.55	4	3,975	0.10%
2020/03/31	11	29.92	2.1	30.27	30.30	8.9	3,885	0.23%
2020/03/27	0	0.00	7	30.00	29.40	-7	3,813	-0.18%
2020/03/26	11	29.08	6	29.55	29.60	5	3,764	0.13%
2020/03/25	0	0.00	1	29.25	29.00	-1	3,727	-0.03%
2020/03/20	0	0.00	16	28.10	28.40	-16	3,721	-0.43%
2020/03/19	18	27.71	0	0.00	26.70	18	3,643	0.49%
2020/03/18	15	29.98	0	0.00	29.50	15	3,535	0.42%
2020/03/17	2	30.20	0	0.00	30.10	2	3,469	0.06%
2020/03/16	0	0.00	2	31.65	31.20	-2	3,385	-0.06%
2020/03/13	2	30.25	12	29.55	31.45	-10	3,305	-0.30%
2020/03/12	10	31.20	0	0.00	31.60	10	3,172	0.32%
2020/03/11	10	32.35	3	32.25	32.10	7	3,074	0.23%
2020/03/10	1	30.85	11	31.93	32.25	-10	3,001	-0.33%
2020/03/09	12	31.44	1	31.90	31.35	11	2,931	0.38%
2020/03/06	0	0.00	17	32.63	32.65	-17	2,859	-0.59%
2020/03/05	0	0.00	3	31.62	32.00	-3	2,628	-0.11%
2020/03/04	3	31.15	0	0.00	30.95	3	2,581	0.12%
2020/03/03	2	31.15	0	0.00	31.15	2	2,569	0.08%
2020/03/02	0	0.00	2	30.80	30.70	-2	2,564	-0.08%
2020/02/27	3	31.73	3	31.00	31.15	0	2,552	0.00%
2020/02/25	3	31.90	0	0.00	32.05	3	2,509	0.12%
2020/02/24	0	0.00	5	31.70	31.85	-5	2,488	-0.20%
2020/02/17	2	31.90	2	32.00	32.10	0	2,500	0.00%
2020/02/14	2	32.05	0	0.00	32.05	2	2,553	0.08%
2020/02/11	2	31.05	0	0.00	31.05	2	2,449	0.08%
2020/02/07	5	31.75	0	0.00	31.05	5	2,413	0.21%
2020/02/06	10	32.00	0	0.00	31.70	10	2,371	0.42%
2020/02/05	3	31.73	0	0.00	31.80	3	2,342	0.13%
2020/02/04	2	31.95	0	0.00	31.80	2	2,303	0.09%
2020/02/03	10	31.60	11	32.05	32.05	-1	2,265	-0.04%
2020/01/31	2	32.70	15	32.02	32.70	-13	2,152	-0.60%
2020/01/30	0	0.00	9	30.34	30.65	-9	2,032	-0.44%
2020/01/20	2	32.45	14	32.41	32.30	-12	1,955	-0.61%
2020/01/17	0	0.00	2	32.40	32.30	-2	1,916	-0.10%
2020/01/16	10	32.00	3	32.05	32.20	7	1,892	0.37%
2020/01/15	5	31.85	0	0.00	31.80	5	1,854	0.27%
2020/01/14	3	32.10	7	32.04	32.30	-4	1,826	-0.22%
2020/01/13	26	32.12	61	32.20	32.05	-35	1,766	-1.98%
2020/01/10	2	31.65	0	0.00	31.75	2	1,607	0.12%
2020/01/09	4	31.45	1	31.30	31.15	3	1,515	0.20%
2020/01/08	40	31.25	13	31.24	31.15	27	1,452	1.86%
2020/01/07	2	30.70	5	30.72	30.90	-3	1,400	-0.21%
2020/01/06	4	30.43	0	0.00	30.75	4	1,373	0.29%
2020/01/03	13	30.93	2	30.95	30.55	11	1,354	0.81%
2020/01/02	2	30.40	2	30.33	30.40	0	1,331	0.00%
2019/12/31	0	0.00	1	30.20	30.15	-1	1,338	-0.07%
2019/12/27	0	0.00	1	30.15	30.15	-1	1,468	-0.07%
2019/12/26	0	0.00	2	30.10	30.10	-2	1,525	-0.13%
2019/12/20	2	30.20	1	30.25	30.25	1	1,521	0.07%
2019/12/19	2	30.13	1	30.40	30.10	1	1,518	0.07%
2019/12/18	1	30.10	19	30.24	30.30	-18	1,499	-1.20%
2019/12/17	2	29.40	2	29.70	29.80	0	1,421	0.00%
2019/12/16	2	29.55	4	29.46	29.60	-2	1,382	-0.14%
2019/12/12	0	0.00	1	29.35	29.40	-1	1,377	-0.07%
2019/12/11	3	29.35	0	0.00	29.35	3	1,390	0.22%
2019/12/10	1	29.30	0	0.00	29.30	1	1,399	0.07%
2019/12/05	0	0.00	4	29.40	29.40	-4	1,476	-0.27%
2019/12/04	4	29.25	0	0.00	29.25	4	1,480	0.27%
2019/11/19	0	0.00	2	30.20	30.05	-2	1,484	-0.13%
2019/11/18	0	0.00	4	30.04	30.00	-4	1,524	-0.26%
2019/11/15	0	0.00	1	29.90	29.80	-1	1,518	-0.07%
2019/11/14	10	29.93	5	30.30	29.80	5	1,508	0.33%
2019/11/13	0	0.00	19	29.81	30.10	-19	1,460	-1.30%
2019/11/08	0	0.00	5	29.09	29.05	-5	1,482	-0.34%
2019/11/07	2	29.00	0	0.00	28.95	2	1,483	0.13%
2019/11/04	6	29.12	1	29.10	29.20	5	1,509	0.33%
2019/11/01	0	0.00	2	29.05	29.25	-2	1,517	-0.13%
2019/10/30	1	29.25	1	29.40	29.45	0	1,537	0.00%
2019/10/28	0	0.00	5	29.65	29.60	-5	1,567	-0.32%
2019/10/24	3	29.70	2	29.75	29.80	1	1,607	0.06%
2019/10/21	0	0.00	12	29.41	29.45	-12	1,741	-0.69%
2019/10/18	2	29.05	1	29.05	29.60	1	1,885	0.05%
2019/10/17	0	0.00	1	28.95	29.25	-1	2,011	-0.05%
2019/10/15	3	28.80	0	0.00	28.75	3	2,177	0.14%
2019/10/14	2	29.05	0	0.00	29.05	2	2,257	0.09%
2019/10/09	2	29.15	2	29.20	29.05	0	2,321	0.00%
2019/10/08	7	29.62	0	0.00	29.60	7	2,375	0.29%
2019/10/07	1	30.30	4	30.45	30.40	-3	2,407	-0.12%
2019/10/04	4	30.53	17	30.57	30.60	-13	2,442	-0.53%
2019/10/03	1	30.10	12	29.86	30.15	-11	2,407	-0.46%
2019/10/02	2	29.70	6	29.54	29.80	-4	2,413	-0.17%
2019/09/24	3	29.22	0	0.00	29.10	3	2,488	0.12%
2019/09/23	0	0.00	5	29.42	29.45	-5	2,490	-0.20%
2019/09/20	0	0.00	6	29.33	29.25	-6	2,500	-0.24%
2019/09/11	6	29.33	27	29.35	29.15	-21	2,509	-0.84%
2019/09/10	0	0.00	5	28.90	28.95	-5	2,450	-0.20%
2019/09/09	1	29.00	4	29.01	28.80	-3	2,469	-0.12%
2019/09/06	0	0.00	5	28.85	28.80	-5	2,473	-0.20%
2019/09/05	1	28.80	1	28.90	28.75	0	2,489	0.00%
2019/08/26	6	28.44	0	0.00	28.35	6	2,655	0.23%
2019/08/22	3	28.90	1	29.10	28.90	2	2,698	0.07%
2019/08/21	0	0.00	2	29.05	28.90	-2	2,704	-0.07%
2019/08/20	5	28.65	2	28.70	28.75	3	2,654	0.11%
2019/08/16	5	28.50	0	0.00	28.55	5	2,650	0.19%
2019/08/14	0	0.00	3	28.03	28.45	-3	2,579	-0.12%
2019/08/13	2	27.38	0	0.00	27.45	2	2,534	0.08%
2019/08/06	11	26.53	1	27.20	27.10	10	2,544	0.39%
2019/08/05	5	27.70	2	27.60	27.45	3	2,559	0.12%
2019/08/02	11	27.85	0	0.00	27.85	11	2,586	0.43%
2019/08/01	0	0.00	6	28.22	28.20	-6	2,587	-0.23%
2019/07/31	0	0.00	1	28.00	28.20	-1	2,588	-0.04%
2019/07/30	12	27.76	0	0.00	27.70	12	2,575	0.47%
2019/07/26	1	28.35	0	0.00	28.40	1	2,555	0.04%
2019/07/25	5	27.80	3	28.00	28.15	2	2,537	0.08%
2019/07/24	12	27.90	0	0.00	27.85	12	2,508	0.48%
2019/07/23	5	28.58	0	0.00	28.35	5	2,458	0.20%
2019/07/22	44	28.87	0	0.00	28.70	44	2,423	1.82%
2019/07/19	14	31.93	0	0.00	31.90	14	2,284	0.61%
2019/07/17	1	31.95	0	0.00	32.20	1	2,049	0.05%
2019/07/16	1	32.65	2	32.85	32.35	-1	1,984	-0.05%
2019/07/15	1	32.80	0	0.00	32.80	1	1,896	0.05%
2019/07/11	0	0.00	1	32.80	32.90	-1	1,780	-0.06%
2019/07/10	0	0.00	1	32.50	32.55	-1	1,741	-0.06%
2019/07/09	0	0.00	3	32.20	32.15	-3	1,710	-0.18%
2019/07/08	4	31.90	1	31.90	31.85	3	1,686	0.18%
2019/07/05	0	0.00	2	32.40	32.35	-2	1,841	-0.11%
2019/07/03	0	0.00	2	32.00	32.05	-2	1,917	-0.10%
2019/07/01	2	31.80	0	0.00	31.80	2	1,903	0.11%
2019/06/26	0	0.00	5	31.45	31.50	-5	1,901	-0.26%
2019/06/25	5	31.50	10	31.45	31.40	-5	1,910	-0.26%
2019/06/24	2	31.40	32	31.45	31.40	-30	1,923	-1.56%
2019/06/21	5	31.20	0	0.00	31.10	5	1,951	0.26%
2019/06/20	0	0.00	2	31.50	31.30	-2	1,988	-0.10%
2019/06/18	3	31.45	0	0.00	31.35	3	2,010	0.15%
2019/06/13	0	0.00	10	31.20	31.20	-10	2,120	-0.47%
2019/06/10	1	30.15	1	29.90	30.20	0	2,288	0.00%
2019/06/06	0	0.00	1	31.35	31.30	-1	2,289	-0.04%
2019/06/05	1	31.40	0	0.00	31.25	1	2,312	0.04%
2019/06/04	0	0.00	2	31.40	31.35	-2	2,361	-0.08%
2019/06/03	1	31.35	0	0.00	31.20	1	2,374	0.04%
2019/05/29	0	0.00	1	30.95	30.80	-1	2,366	-0.04%
2019/05/27	0	0.00	1	30.30	30.15	-1	2,334	-0.04%
2019/05/23	0	0.00	2	30.00	30.00	-2	2,368	-0.08%
2019/05/16	0	0.00	30	30.13	30.00	-30	2,387	-1.26%
2019/05/15	1	30.05	0	0.00	30.10	1	2,392	0.04%
2019/05/13	2	29.75	0	0.00	29.40	2	2,399	0.08%
2019/05/09	2	30.70	0	0.00	30.70	2	2,404	0.08%
2019/05/03	1	31.00	0	0.00	31.00	1	2,396	0.04%
2019/04/30	0	0.00	44	30.85	30.80	-44	2,392	-1.84%
2019/04/29	5	30.85	0	0.00	30.80	5	2,402	0.21%
2019/04/22	2	31.40	0	0.00	31.40	2	2,405	0.08%
2019/04/18	0	0.00	2	31.20	31.20	-2	2,408	-0.08%
2019/04/16	9	31.40	0	0.00	31.40	9	2,395	0.38%
2019/04/15	0	0.00	22	31.50	31.35	-22	2,359	-0.93%
2019/04/12	30	31.70	1	31.80	31.60	29	2,334	1.24%
2019/04/11	31	31.93	31	31.81	32.00	0	2,301	0.00%
2019/04/10	31	31.25	0	0.00	31.70	31	2,097	1.48%
2019/04/09	0	0.00	34	31.35	31.50	-34	1,993	-1.71%
2019/04/01	0	0.00	1	31.65	31.45	-1	1,925	-0.05%
2019/03/26	15	31.40	0	0.00	31.25	15	1,853	0.81%
2019/03/22	1	30.70	3	30.70	30.65	-2	1,773	-0.11%
2019/03/19	1	30.80	1	30.85	30.75	0	1,672	0.00%
2019/03/18	0	0.00	3	30.65	30.65	-3	1,637	-0.18%
2019/03/15	5	30.16	5	30.10	30.25	0	1,583	0.00%
2019/03/14	5	29.60	0	0.00	29.60	5	1,507	0.33%
2019/03/13	11	29.50	0	0.00	29.50	11	1,496	0.74%
2019/03/11	1	28.90	0	0.00	29.00	1	1,363	0.07%
2019/03/05	1	30.05	2	30.10	30.15	-1	1,310	-0.08%
2019/03/04	0	0.00	4	30.00	30.20	-4	1,315	-0.30%
2019/02/26	0	0.00	1	30.00	29.90	-1	1,293	-0.08%
2019/02/25	20	30.22	0	0.00	30.20	20	1,276	1.57%
2019/02/22	12	29.65	0	0.00	29.75	12	1,244	0.96%
2019/02/21	0	0.00	10	29.59	29.60	-10	1,240	-0.81%
2019/02/19	0	0.00	1	29.50	29.40	-1	1,236	-0.08%
2019/02/15	10	29.60	0	0.00	29.20	10	1,255	0.80%
2019/02/14	12	29.67	10	29.65	29.70	2	1,271	0.16%
2019/02/13	0	0.00	10	29.65	29.70	-10	1,297	-0.77%
2019/02/12	10	29.85	10	29.85	29.80	0	1,298	0.00%
2019/02/11	10	29.75	9	29.89	29.90	1	1,305	0.08%
2019/01/30	0	0.00	3	29.25	29.15	-3	1,269	-0.24%
2019/01/29	0	0.00	1	29.20	29.20	-1	1,296	-0.08%
2019/01/28	10	29.10	30	29.08	29.05	-20	1,321	-1.51%
2019/01/25	0	0.00	65	28.96	29.05	-65	1,388	-4.68%
2019/01/24	0	0.00	20	28.93	28.95	-20	1,396	-1.43%
2019/01/23	0	0.00	2	28.55	28.90	-2	1,419	-0.14%
2019/01/16	5	28.40	0	0.00	28.35	5	1,607	0.31%
2019/01/10	0	0.00	1	28.20	28.45	-1	1,602	-0.06%
2019/01/09	0	0.00	1	28.15	28.15	-1	1,605	-0.06%
2019/01/07	1	27.55	0	0.00	27.75	1	1,600	0.06%
2019/01/02	1	27.05	0	0.00	27.05	1	1,697	0.06%
2018/12/26	2	27.20	0	0.00	27.10	2	1,763	0.11%
2018/12/24	0	0.00	1	27.50	27.40	-1	1,775	-0.06%
2018/12/20	1	27.30	0	0.00	27.25	1	1,785	0.06%
2018/12/19	2	27.65	0	0.00	27.55	2	1,784	0.11%
2018/12/18	0	0.00	3	28.05	27.90	-3	1,778	-0.17%
2018/12/17	1	28.35	0	0.00	28.30	1	1,781	0.06%
2018/12/10	0	0.00	2	27.85	28.15	-2	1,881	-0.11%
2018/12/07	1	28.10	1	28.55	28.45	0	1,897	0.00%
2018/12/06	0	0.00	41	29.42	28.85	-41	1,886	-2.17%
2018/12/03	0	0.00	16	30.31	30.30	-16	2,006	-0.80%
2018/11/30	0	0.00	14	29.94	29.95	-14	2,026	-0.69%
2018/11/28	2	29.58	1	29.45	29.65	1	2,011	0.05%
2018/11/27	0	0.00	20	29.44	29.50	-20	2,015	-0.99%
2018/11/22	0	0.00	5	29.15	28.90	-5	2,033	-0.25%
2018/11/21	0	0.00	37	29.04	29.05	-37	2,079	-1.78%
2018/11/20	0	0.00	1	29.05	29.05	-1	2,094	-0.05%
2018/11/19	0	0.00	25	29.32	29.40	-25	2,109	-1.18%
2018/11/16	0	0.00	20	29.36	29.30	-20	2,127	-0.94%
2018/11/15	0	0.00	30	29.26	29.20	-30	2,169	-1.38%
2018/11/14	5	29.40	55	29.44	29.50	-50	2,200	-2.27%
2018/11/13	0	0.00	20	29.08	29.15	-20	2,243	-0.89%
2018/11/12	0	0.00	10	29.00	29.10	-10	2,282	-0.44%
2018/11/09	0	0.00	31	28.68	28.75	-31	2,291	-1.35%
2018/11/08	0	0.00	53	28.76	28.80	-53	2,311	-2.29%
2018/11/07	0	0.00	20	28.59	28.65	-20	2,350	-0.85%
2018/11/06	1	28.05	11	28.97	28.00	-10	2,426	-0.41%
2018/11/05	1	28.05	1	28.50	28.80	0	2,513	0.00%
2018/11/02	0	0.00	51	28.23	28.25	-51	2,863	-1.78%
2018/11/01	0	0.00	1	26.75	27.00	-1	3,140	-0.03%
2018/10/30	0	0.00	5	24.95	25.20	-5	3,339	-0.15%
2018/10/29	2	25.25	0	0.00	25.20	2	3,446	0.06%
2018/10/26	30	25.73	0	0.00	25.70	30	3,489	0.86%
2018/10/25	22	25.42	0	0.00	25.45	22	3,563	0.62%
2018/10/24	52	26.73	8	26.67	26.40	44	3,555	1.24%
2018/10/23	0	0.00	1	27.80	27.80	-1	3,487	-0.03%
2018/10/22	1	28.15	0	0.00	28.20	1	3,523	0.03%
2018/10/18	1	28.10	0	0.00	28.30	1	3,578	0.03%
2018/10/16	1	28.10	0	0.00	28.30	1	3,752	0.03%
2018/10/15	1	28.10	1	28.30	28.20	0	3,820	0.00%
2018/10/11	25	27.38	4	27.30	27.20	21	4,065	0.52%
2018/10/09	65	29.50	0	0.00	29.55	65	4,426	1.47%
2018/10/08	5	29.59	0	0.00	29.65	5	4,992	0.10%
2018/10/05	1	29.70	45	29.34	29.40	-44	5,049	-0.87%
2018/10/04	0	0.00	1	29.40	29.40	-1	5,069	-0.02%
2018/10/03	1	29.80	1	29.80	29.80	0	5,070	0.00%
2018/10/01	1	30.10	0	0.00	30.20	1	5,161	0.02%
2018/09/19	0	0.00	52	30.22	30.10	-52	5,634	-0.92%
2018/09/18	1	30.15	92	30.10	30.00	-91	5,638	-1.61%
2018/09/17	52	30.15	0	0.00	30.25	52	5,655	0.92%
2018/09/14	0	0.00	7	29.45	29.75	-7	5,651	-0.12%
2018/09/13	1	28.90	1	29.20	29.20	0	5,676	0.00%
2018/09/12	1	29.15	2	29.15	29.20	-1	5,701	-0.02%
2018/09/11	0	0.00	70	28.97	29.20	-70	5,744	-1.22%
2018/09/10	140	29.54	1	29.55	28.75	139	5,834	2.38%	大買/鉅額交易
2018/09/07	32	29.83	0	0.00	29.80	32	5,964	0.54%
2018/09/04	0	0.00	1	31.10	31.20	-1	6,185	-0.02%
2018/09/03	0	0.00	33	31.31	31.10	-33	6,211	-0.53%
2018/08/30	0	0.00	100	31.55	31.55	-100	6,346	-1.58%
2018/08/28	6	31.28	1	30.85	31.30	5	6,421	0.08%
2018/08/27	31	30.31	0	0.00	30.70	31	6,407	0.48%
2018/08/24	72	30.24	0	0.00	30.10	72	6,430	1.12%
2018/08/23	40	30.48	2	30.50	30.50	38	6,458	0.59%
2018/08/22	148	30.50	0	0.00	30.55	148	6,519	2.27%	大買/鉅額交易
2018/08/21	0	0.00	1	30.10	30.85	-1	6,556	-0.02%
2018/08/20	1	30.25	11	30.41	30.05	-10	6,568	-0.15%
2018/08/17	1	31.30	0	0.00	30.85	1	6,561	0.02%
2018/08/16	21	31.21	0	0.00	31.30	21	6,545	0.32%
2018/08/14	40	31.70	0	0.00	31.95	40	6,711	0.60%
2018/08/13	144	32.14	2	32.10	31.85	142	6,799	2.09%	大買/鉅額交易
2018/08/10	0	0.00	1	32.80	32.85	-1	6,732	-0.01%
2018/08/09	38	32.34	1	32.20	32.25	37	6,717	0.55%
2018/08/08	2	35.05	3	35.10	34.95	-1	6,375	-0.02%
2018/08/07	3	35.03	1	35.25	35.25	2	6,099	0.03%
2018/08/06	2	35.20	2	35.25	35.25	0	6,028	0.00%
2018/08/03	11	35.15	11	35.15	35.15	0	6,005	0.00%
2018/08/02	0	0.00	1	34.80	34.75	-1	6,118	-0.02%
2018/08/01	0	0.00	2	35.20	35.05	-2	6,234	-0.03%
2018/07/31	2	34.35	0	0.00	34.55	2	6,215	0.03%
2018/07/30	1	34.25	0	0.00	34.45	1	6,196	0.02%
2018/07/27	5	34.55	0	0.00	34.50	5	6,171	0.08%
2018/07/26	45	34.75	0	0.00	34.65	45	6,149	0.73%
2018/07/23	3	34.23	0	0.00	34.15	3	6,120	0.05%
2018/07/19	0	0.00	10	35.10	35.20	-10	5,960	-0.17%
2018/07/18	11	35.95	18	35.53	35.50	-7	5,928	-0.12%
2018/07/17	2	36.98	7	37.07	36.60	-5	5,762	-0.09%
2018/07/16	27	36.31	11	35.57	36.60	16	5,339	0.30%
2018/07/13	0	0.00	5	34.47	34.55	-5	4,786	-0.10%
2018/07/12	0	0.00	1	34.50	34.45	-1	4,748	-0.02%
2018/07/11	2	34.05	1	34.05	34.15	1	4,743	0.02%
2018/07/10	0	0.00	2	33.80	34.25	-2	4,786	-0.04%
2018/07/09	1	33.80	0	0.00	33.85	1	4,843	0.02%
2018/07/06	9	34.20	0	0.00	34.20	9	4,826	0.19%
2018/07/05	21	34.76	11	34.52	34.10	10	4,768	0.21%
2018/06/28	0	0.00	1	33.85	33.80	-1	4,792	-0.02%
2018/06/26	1	33.95	0	0.00	33.90	1	4,891	0.02%
2018/06/22	1	34.40	0	0.00	34.40	1	5,060	0.02%
2018/06/21	3	34.50	2	34.53	34.50	1	5,102	0.02%
2018/06/20	1	34.00	1	34.05	34.30	0	5,211	0.00%
2018/06/19	2	33.93	2	33.85	33.95	0	5,243	0.00%
2018/06/15	7	34.79	6	35.25	34.45	1	5,246	0.02%
2018/06/14	0	0.00	1	34.55	34.55	-1	5,173	-0.02%
2018/06/13	1	34.40	13	34.48	34.45	-12	5,513	-0.22%
2018/06/12	0	0.00	8	33.93	34.05	-8	5,732	-0.14%
2018/06/11	2	33.55	0	0.00	33.45	2	5,726	0.03%
2018/06/07	5	33.89	34	33.84	33.60	-29	6,123	-0.47%
2018/06/04	1	33.30	0	0.00	33.30	1	6,065	0.02%
2018/06/01	30	33.05	0	0.00	33.15	30	6,206	0.48%
2018/05/29	6	32.68	1	33.25	32.75	5	6,144	0.08%
2018/05/28	1	33.25	4	33.30	33.15	-3	6,108	-0.05%
2018/05/25	3	33.42	1	33.40	33.30	2	6,073	0.03%
2018/05/24	1	33.60	4	33.50	33.50	-3	6,061	-0.05%
2018/05/23	7	33.89	14	34.01	33.90	-7	6,042	-0.12%
2018/05/22	20	34.26	20	34.24	34.30	0	6,002	0.00%
2018/05/21	6	34.15	21	34.03	34.15	-15	5,877	-0.26%
2018/05/17	3	33.60	9	33.68	33.70	-6	5,793	-0.10%
2018/05/16	0	0.00	5	33.33	33.05	-5	5,779	-0.09%
2018/05/14	0	0.00	60	33.35	33.50	-60	5,932	-1.01%
2018/05/11	3	33.65	5	33.65	33.70	-2	5,881	-0.03%
2018/05/10	14	33.89	28	33.82	33.55	-14	5,847	-0.24%
2018/05/09	4	32.86	10	32.99	33.00	-6	5,625	-0.11%
2018/05/08	0	0.00	23	32.43	32.15	-23	5,456	-0.42%
2018/05/07	0	0.00	10	32.13	32.00	-10	5,402	-0.19%
2018/05/04	23	32.04	5	32.15	32.00	18	5,384	0.33%
2018/05/02	0	0.00	15	32.12	31.85	-15	5,367	-0.28%
2018/04/30	0	0.00	15	31.90	31.85	-15	5,336	-0.28%
2018/04/27	0	0.00	5	31.45	31.60	-5	5,326	-0.09%
2018/04/26	3	31.30	6	31.37	30.95	-3	5,311	-0.06%
2018/04/25	0	0.00	1	31.10	31.35	-1	5,306	-0.02%
2018/04/24	12	31.30	0	0.00	31.40	12	5,305	0.23%
2018/04/23	0	0.00	1	31.75	32.00	-1	5,305	-0.02%
2018/04/20	2	31.70	0	0.00	31.75	2	5,285	0.04%
2018/04/19	0	0.00	3	31.82	31.75	-3	5,284	-0.06%
2018/04/18	0	0.00	6	31.65	31.70	-6	5,286	-0.11%
2018/04/17	10	31.80	2	31.75	31.85	8	5,269	0.15%
2018/04/16	22	31.71	5	31.55	31.55	17	5,253	0.32%
2018/04/13	0	0.00	1	31.85	31.95	-1	5,233	-0.02%
2018/04/12	22	32.73	6	32.65	32.65	16	5,350	0.30%
2018/04/11	5	32.65	26	32.71	32.55	-21	5,339	-0.39%
2018/04/10	6	33.21	5	32.73	32.40	1	5,303	0.02%
2018/04/09	0	0.00	2	32.20	32.15	-2	5,142	-0.04%
2018/04/03	34	32.10	1	31.90	32.05	33	5,113	0.65%
2018/04/02	4	32.00	0	0.00	32.00	4	5,080	0.08%
2018/03/30	1	31.95	16	32.17	31.90	-15	5,051	-0.30%
2018/03/29	4	31.85	5	31.95	31.85	-1	5,005	-0.02%
2018/03/28	2	31.80	12	32.09	31.75	-10	5,058	-0.20%
2018/03/27	4	31.74	6	32.06	31.65	-2	5,066	-0.04%
2018/03/26	4	31.86	1	31.80	31.70	3	5,282	0.06%
2018/03/23	24	30.94	1	31.20	31.75	23	5,348	0.43%
2018/03/22	1	31.50	20	31.95	31.30	-19	5,213	-0.36%
2018/03/21	0	0.00	2	31.90	31.80	-2	5,155	-0.04%
2018/03/20	84	31.54	0	0.00	31.80	84	5,128	1.64%
2018/03/19	5	32.11	5	31.91	31.45	0	5,051	0.00%
2018/03/16	2	31.05	36	31.21	31.30	-34	4,629	-0.73%
2018/03/15	2	30.75	1	30.85	30.70	1	4,303	0.02%
2018/03/14	2	30.70	86	30.77	30.30	-84	4,206	-2.00%
2018/03/13	5	29.89	110	29.82	30.35	-105	4,003	-2.62%	大賣/鉅額交易
2018/03/12	1	29.40	106	29.47	29.35	-105	3,788	-2.77%	大賣/鉅額交易
2018/03/09	0	0.00	2	29.25	29.25	-2	3,769	-0.05%
2018/03/08	5	28.96	1	29.00	29.00	4	3,778	0.11%
2018/03/07	0	0.00	402	28.94	28.75	-402	3,778	-10.64%	大賣/鉅額交易
2018/03/06	2	28.40	24	28.64	28.45	-22	3,720	-0.59%
2018/03/05	4	28.44	24	28.44	28.30	-20	3,809	-0.53%
2018/03/01	4	27.95	5	27.99	28.00	-1	3,908	-0.03%
2018/02/27	5	27.78	3	27.80	27.70	2	3,971	0.05%
2018/02/26	0	0.00	1	27.75	27.85	-1	4,217	-0.02%
2018/02/23	4	27.16	4	27.25	27.40	0	4,253	0.00%
2018/02/22	0	0.00	3	26.62	26.70	-3	4,301	-0.07%
2018/02/21	2	26.55	0	0.00	26.55	2	4,338	0.05%
2018/02/09	20	24.35	0	0.00	25.05	20	4,411	0.45%
2018/02/08	90	25.98	1	25.90	25.60	89	4,376	2.03%
2018/02/07	81	26.55	25	26.55	26.15	56	4,319	1.30%
2018/02/06	4	28.05	0	0.00	27.45	4	4,217	0.09%
2018/02/05	1	28.40	1	28.55	28.80	0	4,236	0.00%
2018/02/02	0	0.00	2	29.10	29.10	-2	4,275	-0.05%
2018/02/01	0	0.00	1	29.00	29.00	-1	4,318	-0.02%
2018/01/31	49	28.30	1	28.40	28.40	48	4,483	1.07%
2018/01/29	0	0.00	2	28.73	28.65	-2	4,656	-0.04%
2018/01/26	83	28.66	0	0.00	28.70	83	4,743	1.75%
2018/01/25	20	28.70	2	28.98	28.75	18	4,845	0.37%
2018/01/24	61	28.77	0	0.00	28.90	61	5,047	1.21%
2018/01/23	88	28.84	1	28.85	28.75	87	5,197	1.67%
2018/01/22	41	28.87	1	29.00	28.85	40	5,289	0.76%
2018/01/19	128	28.95	2	28.98	28.95	126	5,418	2.33%	大買/鉅額交易
2018/01/18	21	28.95	1	29.10	29.05	20	5,477	0.37%
2018/01/17	5	29.00	5	29.09	28.90	0	5,670	0.00%
2018/01/12	0	0.00	1	28.50	28.55	-1	6,392	-0.02%
2018/01/11	0	0.00	3	28.20	28.20	-3	6,747	-0.04%
2018/01/10	8	28.21	0	0.00	28.15	8	7,126	0.11%
2018/01/09	0	0.00	4	28.35	28.40	-4	7,647	-0.05%
2018/01/08	53	28.10	3	28.18	28.05	50	7,961	0.63%
2018/01/05	2	30.03	3	30.18	30.05	-1	7,849	-0.01%
2018/01/04	1	30.05	0	0.00	30.10	1	8,020	0.01%
2018/01/03	2	30.18	12	30.32	30.15	-10	8,070	-0.12%
2018/01/02	1	29.85	34	30.10	30.20	-33	8,132	-0.41%