至上 (8112)-永豐金-忠孝券商分點個股進出

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
857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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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	8	84.95	9	84.56	85.10	-1	11,860	-0.01%
2024/04/25	3	84.63	0.2	84.60	84.00	2.9	11,859	0.02%
2024/04/24	2	85.15	8	85.02	85.10	-6	11,984	-0.05%
2024/04/23	14	82.10	0.1	81.60	82.10	13.9	12,113	0.11%
2024/04/22	1.1	82.26	3	80.43	80.80	-1.9	12,137	-0.02%
2024/04/19	6.3	81.14	8.2	81.28	81.90	-2	12,135	-0.02%
2024/04/18	2	84.00	0	0.00	83.20	2	11,973	0.02%
2024/04/16	2.2	83.25	3.1	83.95	82.90	-0.9	11,834	-0.01%
2024/04/15	0	83.90	7.1	84.12	85.90	-7.1	11,654	-0.06%
2024/04/12	28.2	86.56	19.4	85.08	86.60	8.8	11,465	0.08%
2024/04/11	9.2	83.88	9.2	83.34	85.20	0	11,171	0.00%
2024/04/10	25	82.36	17.1	82.38	82.10	7.9	10,944	0.07%
2024/04/09	3.2	82.26	17.2	81.82	83.50	-14	10,705	-0.13%
2024/04/08	28	77.37	111.2	77.41	78.50	-83.2	10,139	-0.82%	大賣/
2024/04/03	3	74.37	0	0.00	74.80	3	9,939	0.03%
2024/04/02	6	74.93	6.1	74.75	74.80	-0.1	9,974	0.00%
2024/04/01	2	73.60	4	73.20	73.60	-2	10,070	-0.02%
2024/03/29	1	72.70	0	0.00	72.80	1	10,095	0.01%
2024/03/28	3	74.40	0	0.00	74.00	3	10,153	0.03%
2024/03/27	1.1	72.92	10	73.25	74.00	-8.9	10,307	-0.09%
2024/03/26	14.2	75.62	12.1	73.93	73.70	2.1	10,381	0.02%
2024/03/25	7	75.57	4	75.33	75.40	3	10,358	0.03%
2024/03/22	22	74.90	19.5	75.50	75.60	2.5	10,620	0.02%
2024/03/21	29.7	75.85	22.5	74.91	77.00	7.2	10,519	0.07%
2024/03/20	11.1	71.46	9	72.37	71.70	2.1	10,233	0.02%
2024/03/19	13.3	71.15	47.2	70.96	72.10	-33.8	10,525	-0.32%
2024/03/18	4	69.43	3	70.07	70.10	1	10,986	0.01%
2024/03/15	0	0.00	1	67.20	68.10	-1	11,822	-0.01%
2024/03/14	5	67.36	0	67.60	67.40	5	12,565	0.04%
2024/03/13	12	69.06	15	69.61	68.40	-3	13,150	-0.02%
2024/03/12	32	69.84	17	70.16	69.60	15	12,989	0.12%
2024/03/11	20	68.66	15.1	66.82	68.60	4.9	12,537	0.04%
2024/03/08	21	66.90	21.2	68.88	66.80	-0.2	12,335	0.00%
2024/03/07	8.4	68.81	24.4	70.27	67.50	-16.1	12,051	-0.13%
2024/03/06	11.2	66.31	4.5	66.64	66.90	6.7	11,467	0.06%
2024/03/05	4	64.88	4	64.50	64.40	0	11,470	0.00%
2024/03/04	1	64.90	6	64.70	64.00	-5	11,550	-0.04%
2024/03/01	5	62.60	5	63.00	62.60	0	11,375	0.00%
2024/02/29	0	63.00	12	62.92	62.40	-12	11,336	-0.11%
2024/02/27	1	61.60	5	62.76	61.70	-4	11,206	-0.04%
2024/02/26	5.1	62.30	0	0.00	62.30	5.1	11,166	0.05%
2024/02/23	0	0.00	20.2	64.10	63.10	-20.2	11,113	-0.18%
2024/02/21	0	0.00	1	63.70	63.20	-1	11,063	-0.01%
2024/02/20	7.2	64.07	5	63.94	63.60	2.2	11,038	0.02%
2024/02/19	1	65.30	2	64.30	64.80	-1	10,812	-0.01%
2024/02/15	7	61.63	30	61.58	61.90	-23	10,601	-0.22%
2024/02/05	16	60.90	8	61.13	60.90	8	10,572	0.08%
2024/02/02	0	0.00	254	60.60	60.80	-254	10,572	-2.40%	大賣/鉅額交易
2024/02/01	20	60.84	0	0.00	61.10	20	10,591	0.19%
2024/01/31	0	60.40	2	60.50	60.20	-2	10,583	-0.02%
2024/01/30	17.1	60.41	64	60.80	60.10	-46.9	10,621	-0.44%
2024/01/29	0	0.00	131	60.62	60.90	-131	10,612	-1.23%	大賣/鉅額交易
2024/01/26	10	60.20	10.1	60.32	60.30	-0.1	10,621	0.00%
2024/01/25	22	60.43	7	61.13	60.20	15	10,653	0.14%
2024/01/24	0	0.00	0.1	61.90	61.30	-0.1	10,710	0.00%
2024/01/23	31.2	61.83	30	62.39	61.70	1.2	10,759	0.01%
2024/01/22	0.2	62.40	0	0.00	62.50	0.2	10,750	0.00%
2024/01/18	38	60.90	38	63.09	60.70	0	10,683	0.00%
2024/01/17	44.1	63.94	63	64.41	63.90	-18.9	10,517	-0.18%
2024/01/16	1	63.50	1.2	62.64	63.70	-0.2	10,256	0.00%
2024/01/15	3.2	62.95	9.3	62.99	63.00	-6	10,200	-0.06%
2024/01/12	0	0.00	1.3	61.16	61.50	-1.3	10,128	-0.01%
2024/01/11	10	60.60	0	0.00	61.30	10	10,142	0.10%
2024/01/10	2	60.90	0	0.00	61.10	2	10,148	0.02%
2024/01/09	0	0.00	2.3	61.19	61.30	-2.3	10,148	-0.02%
2024/01/08	1	61.00	0	0.00	61.10	1	10,164	0.01%
2024/01/05	1	61.50	3	61.13	61.00	-2	10,189	-0.02%
2024/01/04	2	61.25	1	61.10	61.30	1	10,082	0.01%
2024/01/03	1	60.70	1	60.70	60.80	0	10,060	0.00%
2024/01/02	1	60.70	3	60.70	61.10	-2	10,074	-0.02%
2023/12/29	1	60.20	0	0.00	60.50	1	10,050	0.01%
2023/12/28	1.1	59.60	0	0.00	59.70	1.1	10,007	0.01%
2023/12/27	1	59.90	6	60.17	60.30	-5	10,084	-0.05%
2023/12/26	2	59.35	3	59.30	59.70	-1	9,984	-0.01%
2023/12/25	5	59.10	2	58.70	59.00	3	9,956	0.03%
2023/12/22	14.8	59.67	3	61.40	59.90	11.8	9,845	0.12%
2023/12/21	2	60.00	0	0.00	60.00	2	9,801	0.02%
2023/12/20	4	61.03	10	61.18	60.80	-6	9,808	-0.06%
2023/12/19	17.2	61.91	17.5	61.73	61.30	-0.3	9,707	0.00%
2023/12/18	9.1	66.80	7.1	66.22	65.10	2	9,440	0.02%
2023/12/15	27.3	68.58	25.2	69.07	68.00	2.1	9,308	0.02%
2023/12/14	47.5	71.05	60.2	72.14	71.10	-12.7	9,309	-0.14%
2023/12/13	105	72.08	102.3	71.41	71.50	2.7	8,959	0.03%	大買/大賣/
2023/12/12	101.3	69.37	137.6	69.43	68.90	-36.3	8,387	-0.43%	大買/大賣/
2023/12/11	155.8	67.26	164.9	67.26	68.30	-9.1	7,654	-0.12%	大買/大賣/
2023/12/08	41.6	61.17	60.8	61.10	62.10	-19.2	6,960	-0.28%
2023/12/07	2	56.40	1	56.50	56.50	1	6,457	0.02%
2023/12/06	8	55.80	1	55.80	55.80	7	6,522	0.11%
2023/12/05	7	55.40	4.2	55.88	55.90	2.8	6,865	0.04%
2023/12/04	2	55.90	4	56.90	55.90	-2	7,563	-0.03%
2023/12/01	3	55.90	0	0.00	55.90	3	8,376	0.04%
2023/11/30	24	56.91	24.1	56.34	55.90	-0.1	8,432	0.00%
2023/11/29	8.3	55.84	7	55.54	55.70	1.3	8,175	0.02%
2023/11/28	0	0.00	5	53.36	53.60	-5	7,944	-0.06%
2023/11/27	1	53.50	4	53.25	53.20	-3	8,023	-0.04%
2023/11/24	1	53.30	0	0.00	53.20	1	8,068	0.01%
2023/11/22	12	53.53	4	54.00	53.30	8	8,151	0.10%
2023/11/21	10	54.25	0	0.00	54.40	10	8,222	0.12%
2023/11/20	3	54.10	0	0.00	54.40	3	8,278	0.04%
2023/11/17	15	53.80	0.1	53.80	53.40	14.9	8,290	0.18%
2023/11/16	5	53.00	2	53.20	53.50	3	8,289	0.04%
2023/11/14	19	53.70	19	53.37	53.60	0	8,334	0.00%
2023/11/13	15	53.34	11	54.00	53.20	4	8,409	0.05%
2023/11/10	3	53.50	2	53.60	53.60	1	8,459	0.01%
2023/11/09	5	54.10	4.2	54.39	54.10	0.8	8,586	0.01%
2023/11/08	6	55.37	11	54.76	54.90	-5	8,686	-0.06%
2023/11/07	7	54.53	11	54.22	54.30	-4	9,019	-0.04%
2023/11/06	2	55.50	1	55.20	55.20	1	9,309	0.01%
2023/11/03	5	56.02	4	55.30	55.40	1	9,327	0.01%
2023/11/02	4	56.85	5	56.00	55.90	-1	9,323	-0.01%
2023/11/01	2	56.50	0	0.00	56.20	2	9,300	0.02%
2023/10/31	6.3	55.72	3	55.47	55.60	3.3	9,213	0.04%
2023/10/30	0	0.00	10.1	55.20	55.40	-10.1	9,174	-0.11%
2023/10/27	2	54.05	3	54.30	54.30	-1	9,179	-0.01%
2023/10/26	1	53.90	27.2	53.34	53.80	-26.2	9,232	-0.28%
2023/10/25	4.3	55.22	3	55.23	54.90	1.3	9,232	0.01%
2023/10/24	15.8	55.16	3.5	55.10	55.30	12.3	9,315	0.13%
2023/10/23	5	54.80	13	54.70	54.90	-8	9,409	-0.09%
2023/10/20	7	54.24	2	54.60	54.20	5	9,481	0.05%
2023/10/19	3	54.17	5	54.16	54.60	-2	9,479	-0.02%
2023/10/18	12	52.88	0	0.00	52.80	12	9,452	0.13%
2023/10/17	1	53.60	5	53.60	53.60	-4	9,445	-0.04%
2023/10/16	0	0.00	5.2	53.24	53.40	-5.2	9,528	-0.05%
2023/10/13	9	54.83	8	55.18	54.30	1	9,581	0.01%
2023/10/11	56	55.37	59	56.38	55.40	-3	9,790	-0.03%
2023/10/06	49	55.81	40	55.45	56.00	9	9,756	0.09%
2023/10/05	35	55.99	35.1	56.88	55.90	-0.1	9,667	0.00%
2023/10/04	38	56.60	41.3	55.94	56.40	-3.3	9,596	-0.03%
2023/10/03	48.3	56.92	44.3	55.67	56.10	4	9,560	0.04%
2023/10/02	45	55.33	47.1	55.77	55.30	-2.1	9,442	-0.02%
2023/09/28	42	55.18	42	55.17	55.10	0	9,527	0.00%
2023/09/27	66	54.88	67	54.52	55.00	-1	9,598	-0.01%
2023/09/26	56	54.84	105	55.61	54.60	-49	9,605	-0.51%	大賣/
2023/09/25	65	55.40	42.1	55.04	55.30	22.9	9,481	0.24%
2023/09/22	9	53.98	6	53.90	54.40	3	9,348	0.03%
2023/09/21	1	54.60	5	54.10	53.80	-4	9,299	-0.04%
2023/09/20	40	54.18	76	55.12	54.10	-36	9,202	-0.39%
2023/09/19	80.3	55.04	42.8	54.87	54.80	37.5	9,020	0.42%
2023/09/18	36	54.45	29.3	54.60	54.40	6.7	8,707	0.08%
2023/09/15	39	54.42	42.1	54.04	54.10	-3.1	8,549	-0.04%
2023/09/14	104.3	53.72	89.2	53.66	53.20	15	8,319	0.18%	大買/
2023/09/13	1	52.80	2.1	52.70	52.70	-1.1	8,029	-0.01%
2023/09/12	73.3	51.42	67.2	50.74	51.80	6.1	7,828	0.08%
2023/09/11	24.3	50.59	20	50.86	50.60	4.3	7,656	0.06%
2023/09/08	49.6	51.39	51.8	51.11	51.10	-2.2	7,604	-0.03%
2023/09/07	75.6	51.31	50.6	52.63	50.40	25.1	7,266	0.34%
2023/09/06	23.3	52.93	40.8	53.69	55.20	-17.5	6,606	-0.26%
2023/09/05	2	49.83	8.3	49.93	50.20	-6.3	5,774	-0.11%
2023/09/04	1	48.70	2	48.70	48.40	-1	5,700	-0.02%
2023/09/01	1.1	48.10	1	48.85	48.20	0.1	5,771	0.00%
2023/08/31	3.1	47.44	7	47.99	48.20	-3.9	5,764	-0.07%
2023/08/30	4.1	48.49	2	48.25	48.20	2.1	5,726	0.04%
2023/08/29	7	49.35	4	49.20	49.20	3	5,728	0.05%
2023/08/28	0.1	49.35	2.1	49.41	49.25	-2.1	5,701	-0.04%
2023/08/25	4.1	49.85	2	49.78	49.85	2.1	5,664	0.04%
2023/08/23	0.1	49.50	4	50.06	49.75	-3.9	5,486	-0.07%
2023/08/22	32	49.87	30	50.33	49.55	2	5,441	0.04%
2023/08/21	49	49.95	49.2	49.66	49.90	-0.2	5,409	0.00%
2023/08/18	40	49.83	41	50.38	49.65	-1	5,364	-0.02%
2023/08/17	2	49.83	5	50.29	50.40	-3	5,300	-0.06%
2023/08/16	2	48.50	1	48.80	48.95	1	5,211	0.02%
2023/08/15	5.1	48.02	7.4	47.63	49.25	-2.4	5,131	-0.05%
2023/08/14	1.4	50.19	2	50.23	49.95	-0.7	5,014	-0.01%
2023/08/11	11.3	51.25	7.2	51.13	51.20	4.1	4,888	0.08%
2023/08/10	21.4	50.55	21.1	50.09	49.35	0.3	4,537	0.01%
2023/08/09	1	49.20	1.1	49.03	49.20	-0.1	4,205	0.00%
2023/08/08	3	48.25	7	48.88	48.60	-4	4,182	-0.10%
2023/08/07	0	47.85	0	0.00	48.35	0	4,176	0.00%
2023/08/04	6.1	46.75	0	0.00	47.80	6.1	4,190	0.15%
2023/08/02	2.1	47.83	2	48.18	47.40	0.1	4,158	0.00%
2023/08/01	0.1	47.40	2.4	47.61	47.90	-2.3	4,129	-0.06%
2023/07/31	1	49.75	2	48.55	48.30	-1	4,092	-0.02%
2023/07/28	2	48.95	1	48.80	49.05	1	4,033	0.02%
2023/07/27	39	49.41	37	50.28	49.30	2	3,992	0.05%
2023/07/26	31	49.60	34.2	49.50	49.85	-3.2	3,900	-0.08%
2023/07/25	33.3	48.97	30.9	48.80	49.05	2.4	3,774	0.06%
2023/07/24	0	0.00	9	48.64	48.55	-9	3,672	-0.25%
2023/07/21	38	48.30	40	47.92	48.40	-2	3,631	-0.06%
2023/07/20	40.4	47.96	38	47.37	48.30	2.4	3,602	0.07%
2023/07/19	2	48.68	6	48.06	47.95	-4	3,545	-0.11%
2023/07/18	5.6	47.81	5	48.25	47.95	0.6	3,462	0.02%
2023/07/17	45	46.75	31.5	47.09	47.00	13.5	3,335	0.40%
2023/07/14	35.3	46.18	33.8	46.16	47.40	1.5	3,225	0.05%
2023/07/11	1	43.05	0	0.00	43.10	1	2,999	0.03%
2023/07/10	2	43.00	0	0.00	42.20	2	2,993	0.07%
2023/07/07	1	44.20	4	43.15	43.40	-3	2,960	-0.10%
2023/07/06	3	44.45	7.2	44.44	44.20	-4.2	2,919	-0.14%
2023/07/05	3.4	48.62	1	48.65	48.35	2.4	2,745	0.09%
2023/07/04	1	48.70	1	48.70	48.80	0	2,626	0.00%
2023/07/03	6	48.80	5	48.92	48.85	1	2,570	0.04%
2023/06/30	2	48.80	2	48.40	48.40	0	2,544	0.00%
2023/06/29	0	0.00	0.9	48.80	48.75	-0.9	2,508	-0.03%
2023/06/27	1	48.10	0.1	48.25	48.20	0.9	2,449	0.03%
2023/06/26	1	48.95	3	49.00	48.90	-2	2,440	-0.08%
2023/06/21	2	48.85	0	0.00	48.85	2	2,433	0.08%
2023/06/20	13.2	48.57	4.2	48.56	48.25	9	2,405	0.38%
2023/06/19	2.1	48.74	1	49.00	48.85	1.1	2,418	0.04%
2023/06/16	7.7	49.19	0	0.00	48.90	7.7	2,470	0.31%
2023/06/15	2	49.85	0	50.20	49.95	2	2,456	0.08%
2023/06/14	1.1	50.19	1	50.10	50.40	0.1	2,548	0.00%
2023/06/13	18	50.06	233.5	49.69	49.60	-215.5	2,519	-8.55%	大賣/鉅額交易
2023/06/12	220	49.71	33.5	49.19	49.90	186.5	2,567	7.26%	大買/鉅額交易
2023/06/09	1	49.70	0.1	49.10	49.45	0.9	2,587	0.03%
2023/06/08	3	49.45	0.2	49.40	49.50	2.8	2,633	0.11%
2023/06/07	0.8	48.79	3.1	49.09	49.15	-2.3	2,732	-0.08%
2023/06/06	5	47.68	1	48.15	48.15	4	2,785	0.14%
2023/06/05	1	48.00	0.2	48.35	48.00	0.8	2,788	0.03%
2023/05/30	3	46.10	1	46.15	46.05	2	3,223	0.06%
2023/05/29	21.3	46.30	111.6	46.18	46.30	-90.2	3,236	-2.79%	大賣/
2023/05/26	0	0.00	1.5	45.75	45.75	-1.5	3,224	-0.05%
2023/05/25	0	0.00	1	45.70	45.65	-1	3,232	-0.03%
2023/05/24	1	45.80	0	0.00	45.90	1	3,229	0.03%
2023/05/23	1	45.75	0	0.00	45.80	1	3,230	0.03%
2023/05/19	1	45.55	4	45.60	45.60	-3	3,216	-0.09%
2023/05/18	0	0.00	9	45.30	45.45	-9	3,196	-0.28%
2023/05/17	0	0.00	0.1	45.00	45.05	-0.1	3,152	0.00%
2023/05/16	10	44.95	8	44.92	44.65	2	3,114	0.06%
2023/05/15	0	0.00	3	44.95	44.80	-3	3,096	-0.10%
2023/05/11	0.1	44.70	0	0.00	44.75	0.1	3,058	0.00%
2023/05/10	0.2	44.15	3.2	44.84	44.90	-3	3,077	-0.10%
2023/05/09	1.3	44.33	0	0.00	44.30	1.3	3,029	0.04%
2023/05/08	6	44.51	1	44.68	44.55	5	3,019	0.17%
2023/05/05	0.3	44.60	1	44.40	44.65	-0.7	3,018	-0.02%
2023/05/04	0	44.45	0.5	44.41	44.55	-0.5	3,021	-0.02%
2023/05/03	0.4	44.24	1.2	43.82	44.15	-0.8	3,007	-0.03%
2023/05/02	1	43.50	0	0.00	43.50	1	2,998	0.03%
2023/04/28	0	43.55	0	0.00	43.40	0	2,987	0.00%
2023/04/27	0	43.30	0	0.00	43.55	0	2,973	0.00%
2023/04/26	0.1	43.16	0	0.00	43.45	0.1	2,963	0.00%
2023/04/25	0	43.40	0	0.00	43.05	0	2,946	0.00%
2023/04/24	1	43.31	1	43.50	43.55	0	2,927	0.00%
2023/04/21	1	43.55	3	43.50	43.45	-2	2,916	-0.07%
2023/04/20	1	44.35	0	0.00	44.25	1	2,889	0.04%
2023/04/19	0	44.65	0	0.00	44.35	0	2,891	0.00%
2023/04/18	0	44.65	0	0.00	44.50	0	2,886	0.00%
2023/04/17	0	44.45	0	0.00	44.70	0	2,903	0.00%
2023/04/14	0.4	44.21	1	44.25	44.30	-0.6	2,888	-0.02%
2023/04/13	3.1	44.70	1	44.80	44.20	2.1	2,864	0.07%
2023/04/12	1	44.56	2	44.60	44.60	-1	2,835	-0.03%
2023/04/11	2	44.48	0	0.00	44.80	2	2,800	0.07%
2023/04/10	0	44.93	6	44.78	44.65	-6	2,780	-0.21%
2023/04/07	1.6	45.13	0.2	44.95	45.10	1.4	2,753	0.05%
2023/04/06	2	44.36	0.3	44.75	45.00	1.7	2,714	0.06%
2023/03/31	0	44.15	0	0.00	44.55	0	2,681	0.00%
2023/03/30	0	44.00	0	0.00	43.90	0	2,617	0.00%
2023/03/29	0	43.90	0	0.00	43.90	0	2,601	0.00%
2023/03/28	2.6	44.05	1	43.75	43.75	1.6	2,596	0.06%
2023/03/27	0.3	44.20	0	0.00	43.95	0.3	2,572	0.01%
2023/03/24	1	43.80	0	0.00	43.75	1	2,562	0.04%
2023/03/23	49.1	43.76	48	43.60	43.80	1.1	2,541	0.04%
2023/03/22	2.3	43.88	1	44.05	43.80	1.3	2,522	0.05%
2023/03/21	5	43.39	8	42.99	43.60	-3	2,472	-0.12%
2023/03/20	12	42.90	4	42.78	42.85	8	2,388	0.33%
2023/03/17	0	43.10	1.5	43.12	43.20	-1.5	2,322	-0.06%
2023/03/16	13	42.72	110.7	42.61	42.80	-97.7	2,195	-4.45%	大賣/
2023/03/15	12.2	43.03	1	43.05	42.85	11.2	2,171	0.52%
2023/03/14	1	42.71	3	42.92	42.75	-2	2,080	-0.09%
2023/03/13	65	42.85	60	42.79	42.95	5	1,994	0.25%
2023/03/10	47.1	42.62	37	42.68	42.60	10.1	1,881	0.54%
2023/03/09	100	42.66	2	42.48	42.20	98	1,739	5.64%
2023/03/08	38	41.09	37	40.79	41.15	1	1,593	0.06%
2023/03/07	38	40.95	35	40.96	41.00	3	1,553	0.20%
2023/03/06	2	41.43	8	41.43	41.45	-6	1,494	-0.40%
2023/03/03	5	42.33	14	42.33	42.75	-9	1,384	-0.65%
2023/03/02	3	41.10	11.2	41.21	41.35	-8.2	1,175	-0.70%
2023/03/01	1	38.45	1	38.75	39.05	0	958	0.00%
2023/02/23	0.2	38.70	0	0.00	38.65	0.2	920	0.02%
2023/02/22	0	0.00	1	38.45	38.60	-1	909	-0.11%
2023/02/20	0	0.00	1	38.20	38.25	-1	905	-0.11%
2023/02/10	1.1	37.47	0	0.00	37.40	1.1	964	0.11%
2023/02/08	0	0.00	2	37.50	37.45	-2	968	-0.21%
2023/02/07	2	38.23	9	38.26	38.25	-7	921	-0.76%
2023/02/02	1	38.00	0	0.00	38.10	1	907	0.11%
2023/01/30	2	37.38	0	0.00	37.60	2	869	0.23%
2023/01/17	1	36.80	0	0.00	37.10	1	856	0.12%
2023/01/16	0	0.00	2	36.55	36.60	-2	851	-0.23%
2023/01/10	1	37.05	0	0.00	37.10	1	873	0.11%
2023/01/09	0	0.00	1.2	37.06	37.15	-1.2	874	-0.14%
2023/01/06	1	36.90	0	0.00	37.00	1	876	0.11%
2023/01/05	1	37.25	0	0.00	36.85	1	894	0.11%
2022/12/16	0	0.00	1	36.25	35.85	-1	1,044	-0.10%
2022/12/01	0	0.00	1	37.90	37.95	-1	1,167	-0.09%
2022/11/25	0.5	37.36	0	0.00	36.95	0.5	1,184	0.04%
2022/11/21	0	0.00	1	36.55	36.55	-1	1,219	-0.08%
2022/11/18	0.4	37.15	0	0.00	36.75	0.4	1,226	0.03%
2022/11/15	1	36.60	1	36.65	36.70	0	1,228	0.00%
2022/11/14	0	0.00	2	36.40	36.35	-2	1,244	-0.16%
2022/11/11	0.1	36.45	0	0.00	36.40	0.1	1,248	0.01%
2022/11/08	0	0.00	0.6	35.70	35.60	-0.6	1,247	-0.04%
2022/11/07	0.3	35.15	0	0.00	35.20	0.3	1,263	0.02%
2022/11/03	0	0.00	0.4	34.45	34.40	-0.4	1,279	-0.04%
2022/11/02	0	0.00	10	34.25	34.30	-10	1,282	-0.78%
2022/10/27	2	33.25	0	0.00	33.35	2	1,343	0.15%
2022/10/21	10	33.35	0	0.00	33.05	10	1,383	0.72%
2022/10/13	5	33.08	0	0.00	32.30	5	1,493	0.33%
2022/10/11	3	33.75	3.5	33.76	33.75	-0.5	1,516	-0.03%
2022/10/06	1	34.90	0	0.00	34.80	1	1,672	0.06%
2022/10/05	0	0.00	20	35.25	35.00	-20	1,760	-1.14%
2022/10/04	3	34.45	1	34.50	34.75	2	1,820	0.11%
2022/10/03	1	34.10	1.5	33.92	34.15	-0.5	1,888	-0.03%
2022/09/29	15	33.55	0	0.00	33.55	15	1,939	0.77%
2022/09/27	1	33.95	0	0.00	34.10	1	1,978	0.05%
2022/09/26	0	0.00	1	34.15	34.05	-1	1,989	-0.05%
2022/09/22	0	0.00	1	35.65	35.60	-1	2,045	-0.05%
2022/09/20	1	36.00	0	0.00	36.35	1	2,026	0.05%
2022/09/15	1	36.85	0	0.00	36.70	1	2,064	0.05%
2022/09/13	2	37.00	0	0.00	36.85	2	2,080	0.10%
2022/09/12	1	36.55	2	37.18	37.35	-1	2,096	-0.05%
2022/09/08	2	35.98	1	36.15	36.15	1	2,115	0.05%
2022/09/05	5	37.00	0	0.00	36.70	5	2,096	0.24%
2022/09/02	3	37.00	0	0.00	37.00	3	2,101	0.14%
2022/08/17	1	38.50	0	0.00	38.45	1	2,083	0.05%
2022/08/16	2	38.50	0	0.00	38.50	2	2,077	0.10%
2022/08/11	8	37.65	0.3	37.65	37.75	7.7	2,058	0.37%
2022/08/09	0.1	37.15	0	0.00	37.15	0.1	2,086	0.00%
2022/08/01	0	0.00	0.6	37.60	37.80	-0.6	2,233	-0.03%
2022/07/27	5	36.90	0.6	37.34	36.95	4.4	2,241	0.20%
2022/07/25	1	37.15	0	0.00	37.10	1	2,241	0.04%
2022/07/22	0	0.00	2	37.35	37.30	-2	2,262	-0.09%
2022/07/20	0	0.00	0.4	36.16	35.95	-0.4	2,304	-0.02%
2022/07/18	1	34.70	0	0.00	34.70	1	2,316	0.04%
2022/07/15	0	0.00	0.5	34.10	34.05	-0.5	2,305	-0.02%
2022/07/14	1	34.45	3.9	34.64	34.45	-2.9	2,277	-0.13%
2022/07/13	2	38.53	1	38.80	38.70	1	2,180	0.05%
2022/07/12	3	38.20	0	0.00	37.80	3	2,130	0.14%
2022/07/11	5	39.45	0	0.00	39.20	5	2,083	0.24%
2022/07/07	1	39.40	1	39.85	40.05	0	2,004	0.00%
2022/07/04	0	0.00	2.1	39.76	39.85	-2.1	2,061	-0.10%
2022/07/01	0	0.00	1	40.55	39.90	-1	2,113	-0.05%
2022/06/30	3	41.93	1	42.10	42.05	2	2,074	0.10%
2022/06/28	2	43.90	0	0.00	43.90	2	2,102	0.10%
2022/06/27	2	44.20	0	0.00	44.30	2	2,139	0.09%
2022/06/22	1	44.20	0.9	43.95	43.55	0.1	2,255	0.00%
2022/06/21	1.1	44.62	0	0.00	45.05	1.1	2,270	0.05%
2022/06/20	11	45.14	0.1	45.30	43.95	10.9	2,590	0.42%
2022/06/15	1	46.95	0	0.00	46.95	1	2,819	0.04%
2022/06/14	1	47.10	0	0.00	47.00	1	2,845	0.04%
2022/06/13	1	47.40	0.5	47.60	47.35	0.5	2,893	0.02%
2022/06/07	1	48.45	0	0.00	48.50	1	3,097	0.03%
2022/06/06	0	0.00	3	48.27	48.35	-3	3,153	-0.10%
2022/06/01	0	0.00	1	48.20	48.25	-1	3,443	-0.03%
2022/05/30	1	48.15	0	0.00	47.95	1	3,591	0.03%
2022/05/26	0	0.00	0.2	48.30	47.80	-0.2	3,656	-0.01%
2022/05/25	0.5	47.99	0	0.00	48.10	0.5	3,742	0.01%
2022/05/24	0.3	48.05	0.4	48.15	47.90	-0.1	3,836	0.00%
2022/05/19	0	0.00	1.3	47.08	47.60	-1.3	4,122	-0.03%
2022/05/18	1	47.80	0	0.00	47.90	1	4,273	0.02%
2022/05/17	5	46.80	0	0.00	47.40	5	5,272	0.09%
2022/05/16	0	0.00	1	46.60	46.35	-1	5,858	-0.02%
2022/05/13	3	46.45	0	0.00	46.90	3	5,964	0.05%
2022/05/12	0.1	46.50	0	0.00	46.25	0.1	5,997	0.00%
2022/05/11	1	46.70	0.2	46.85	46.60	0.8	5,985	0.01%
2022/05/10	2	46.00	3	46.00	47.20	-1	5,997	-0.02%
2022/05/09	0.3	47.90	0	0.00	46.90	0.3	6,009	0.01%
2022/04/28	1.1	45.21	0.2	45.30	45.15	0.9	6,072	0.01%
2022/04/27	1	45.00	0	0.00	45.15	1	6,080	0.02%
2022/04/26	0	46.90	0	0.00	46.15	0	6,086	0.00%
2022/04/25	1.4	47.59	2	47.05	47.15	-0.6	6,076	-0.01%
2022/04/22	0	0.00	1	48.85	48.80	-1	6,049	-0.02%
2022/04/20	3	48.10	0	0.00	48.20	3	6,095	0.05%
2022/04/15	0	0.00	11	48.20	48.15	-11	6,147	-0.18%
2022/04/13	0.3	48.95	2	48.75	49.10	-1.7	6,196	-0.03%
2022/04/12	2	48.85	29	48.69	48.25	-27	6,291	-0.43%
2022/04/11	1	49.75	0	0.00	49.15	1	6,341	0.02%
2022/04/08	1	50.30	0	0.00	50.40	1	6,382	0.02%
2022/04/07	3	50.73	3	51.20	50.40	0	6,601	0.00%
2022/04/01	1	51.70	5	51.90	52.00	-4	6,918	-0.06%
2022/03/30	1	52.50	0	0.00	52.40	1	6,909	0.01%
2022/03/29	0	52.30	1	52.60	52.20	-1	6,968	-0.01%
2022/03/28	9	51.76	19	51.11	51.80	-10	6,918	-0.14%
2022/03/25	8	51.10	7	51.41	51.20	1	6,894	0.01%
2022/03/24	9	51.72	12.1	51.55	51.80	-3.1	6,856	-0.05%
2022/03/23	15	51.26	109	51.77	51.40	-94	6,850	-1.37%	大賣/
2022/03/22	0	0.00	5	53.14	53.30	-5	6,536	-0.08%
2022/03/21	1.3	52.31	6	52.45	52.50	-4.7	6,522	-0.07%
2022/03/18	6	51.50	0	0.00	51.30	6	6,581	0.09%
2022/03/17	6.8	51.38	84	51.21	51.30	-77.2	6,452	-1.20%
2022/03/16	4	51.53	0	0.00	50.60	4	6,501	0.06%
2022/03/15	0	0.00	0.1	51.53	51.10	-0.1	6,611	0.00%
2022/03/14	36	52.19	0	0.00	52.40	36	6,713	0.54%
2022/03/10	139	52.23	4	52.25	52.40	135	6,905	1.96%	大買/鉅額交易
2022/03/09	4	51.05	0	0.00	51.40	4	6,835	0.06%
2022/03/08	12.1	49.98	8	49.88	49.85	4.1	6,797	0.06%
2022/03/07	11.1	51.68	11	52.85	51.70	0.1	6,688	0.00%
2022/03/04	11	54.16	11	53.81	54.00	0	6,622	0.00%
2022/03/03	16.3	54.60	13	55.20	54.30	3.3	6,613	0.05%
2022/03/02	18	53.59	10	53.36	53.70	8	6,526	0.12%
2022/03/01	20	53.55	9	53.42	53.70	11	6,501	0.17%
2022/02/25	8	52.95	5	53.08	53.10	3	6,451	0.05%
2022/02/24	24	52.65	12	52.79	52.70	12	6,381	0.19%
2022/02/23	1	52.90	0	0.00	53.30	1	6,349	0.02%
2022/02/22	10	52.30	13	52.66	52.30	-3	6,318	-0.05%
2022/02/21	14	53.26	14	53.12	53.20	0	6,204	0.00%
2022/02/18	15.4	53.41	15	53.13	53.60	0.4	6,091	0.01%
2022/02/17	86.9	55.23	70.7	55.72	53.90	16.2	5,972	0.27%
2022/02/16	14.6	53.38	24.9	53.32	54.70	-10.4	4,980	-0.21%
2022/02/15	2.4	50.32	15.5	50.76	50.70	-13.1	4,395	-0.30%
2022/02/14	0	0.00	2	49.80	49.65	-2	4,292	-0.05%
2022/02/10	0.2	49.70	0	0.00	49.50	0.2	4,270	0.00%
2022/02/09	0	0.00	4	49.65	49.65	-4	4,255	-0.09%
2022/02/08	0.2	49.00	5.2	48.99	49.05	-5	4,232	-0.12%
2022/02/07	15.3	48.86	2	49.15	49.15	13.3	4,407	0.30%
2022/01/26	1	48.15	47	48.24	48.30	-46	4,439	-1.04%
2022/01/25	1	48.20	0	0.00	47.80	1	4,468	0.02%
2022/01/24	0.3	48.70	10	48.70	48.55	-9.7	4,459	-0.22%
2022/01/21	3	49.37	13	49.51	49.15	-10	4,479	-0.22%
2022/01/20	3	49.57	0	0.00	50.00	3	4,462	0.07%
2022/01/19	10	50.00	12	50.23	49.75	-2	4,434	-0.05%
2022/01/18	6	50.28	0.5	50.20	50.70	5.5	4,407	0.12%
2022/01/14	12	49.34	0	0.00	49.35	12	4,371	0.27%
2022/01/13	21	49.80	0	0.00	49.70	21	4,374	0.48%
2022/01/11	1	49.95	0	0.00	49.50	1	4,320	0.02%
2022/01/10	2	49.30	0	0.00	49.50	2	4,283	0.05%
2022/01/06	0.3	49.85	0.5	49.85	49.75	-0.2	4,246	0.00%
2022/01/05	11	49.71	12	50.17	49.75	-1	4,301	-0.02%
2022/01/04	15.3	50.97	14	51.37	50.90	1.3	4,240	0.03%
2022/01/03	5.7	50.91	9	50.74	51.00	-3.3	4,155	-0.08%
2021/12/30	4.3	50.39	6	50.39	50.50	-1.7	4,067	-0.04%
2021/12/29	1	49.70	3.5	49.05	49.70	-2.5	3,845	-0.07%
2021/12/28	8.5	48.76	8	48.81	48.90	0.5	3,648	0.01%
2021/12/27	1	47.65	0	0.00	47.70	1	3,515	0.03%
2021/12/24	40	47.13	0	0.00	47.20	40	3,544	1.13%
2021/12/23	0	0.00	3	47.55	47.15	-3	3,542	-0.08%
2021/12/22	5.4	47.79	0	0.00	47.90	5.4	3,491	0.15%
2021/12/21	0	0.00	10	47.35	47.60	-10	3,473	-0.29%
2021/12/17	3	47.45	2	47.55	47.70	1	3,515	0.03%
2021/12/16	1.2	47.17	1	47.35	47.15	0.2	3,497	0.01%
2021/12/15	0	0.00	1	46.85	47.10	-1	3,530	-0.03%
2021/12/14	3	47.15	5	47.08	46.90	-2	3,557	-0.06%
2021/12/13	3	47.82	2	47.60	47.95	1	3,473	0.03%
2021/12/10	1	47.20	4.3	47.23	47.20	-3.3	3,442	-0.10%
2021/12/09	4	47.65	2	47.55	47.65	2	3,461	0.06%
2021/12/08	4.5	47.30	8.1	47.37	47.00	-3.6	3,405	-0.11%
2021/12/07	16.3	46.64	13	46.63	46.80	3.3	3,422	0.10%
2021/12/06	0.5	45.00	0.1	44.95	44.90	0.4	3,209	0.01%
2021/12/03	0.2	44.80	0	0.00	44.65	0.2	3,197	0.01%
2021/12/01	0.8	44.88	0	0.00	44.95	0.8	3,232	0.03%
2021/11/30	0.5	44.90	2	44.95	45.00	-1.5	3,218	-0.05%
2021/11/29	2	43.85	1	43.40	43.90	1	3,149	0.03%
2021/11/26	0	0.00	1	43.95	43.95	-1	3,117	-0.03%
2021/11/23	2.4	44.23	0	0.00	44.15	2.4	3,137	0.08%
2021/11/22	2.5	44.53	0	0.00	44.60	2.5	3,145	0.08%
2021/11/19	1	43.95	0	0.00	44.00	1	3,103	0.03%
2021/11/18	0	0.00	0	44.35	44.35	0	3,088	0.00%
2021/11/16	1	44.35	0	0.00	44.20	1	3,110	0.03%
2021/11/12	1	44.50	1	44.55	44.45	0	3,129	0.00%
2021/11/11	0	0.00	7	44.39	44.20	-7	3,130	-0.22%
2021/11/10	5	44.10	0.1	44.10	44.20	5	3,148	0.16%
2021/11/05	1	42.95	0	0.00	43.40	1	3,389	0.03%
2021/11/04	4.1	43.14	0.1	43.30	43.10	4.1	3,437	0.12%
2021/11/03	2	44.88	1	45.00	45.10	1	3,330	0.03%
2021/11/02	0	0.00	8.2	43.94	43.80	-8.2	3,526	-0.23%
2021/11/01	0	0.00	4	44.88	44.60	-4	3,687	-0.11%
2021/10/29	2	44.35	0	0.00	44.85	2	3,675	0.05%
2021/10/21	3	42.10	1	42.35	41.80	2	3,912	0.05%
2021/10/18	0	0.00	2	41.95	42.00	-2	4,603	-0.04%
2021/10/13	2.1	41.95	0	0.00	41.75	2.1	4,953	0.04%
2021/10/12	2	42.58	0	0.00	43.00	2	5,007	0.04%
2021/10/06	1	43.60	0	0.00	43.10	1	5,192	0.02%
2021/10/05	1.5	42.20	0	0.00	42.60	1.5	5,324	0.03%
2021/10/01	1	43.50	4	43.90	43.00	-3	5,441	-0.06%
2021/09/30	0	0.00	2	44.10	44.30	-2	5,575	-0.04%
2021/09/29	5	44.53	0	0.00	44.25	5	5,850	0.09%
2021/09/28	0	44.70	0	0.00	44.95	0	6,001	0.00%
2021/09/27	0	0.00	6	44.90	44.85	-6	6,003	-0.10%
2021/09/24	0	0.00	5	45.64	45.20	-5	6,013	-0.08%
2021/09/23	1	45.55	0	0.00	45.60	1	5,989	0.02%
2021/09/17	1	45.95	0	0.00	45.95	1	5,996	0.02%
2021/09/15	1	45.60	0	0.00	45.05	1	5,931	0.02%
2021/09/14	10	46.05	2.9	46.04	45.80	7.2	5,898	0.12%
2021/09/13	4	45.29	1.3	45.58	45.50	2.7	5,814	0.05%
2021/09/10	2.3	45.21	9.4	45.00	45.25	-7.1	5,733	-0.12%
2021/09/07	0	0.00	2	43.50	43.55	-2	5,598	-0.04%
2021/09/06	2	42.70	0	0.00	42.70	2	5,591	0.04%
2021/08/31	0.3	43.85	0	0.00	43.85	0.3	5,611	0.01%
2021/08/26	0	0.00	1	43.45	43.90	-1	5,640	-0.02%
2021/08/25	0	0.00	2	43.40	43.35	-2	5,656	-0.04%
2021/08/23	1	42.95	0	0.00	43.00	1	5,691	0.02%
2021/08/18	0	0.00	3	43.23	43.45	-3	5,718	-0.05%
2021/08/17	1.1	42.53	1	43.05	42.10	0.1	5,718	0.00%
2021/08/16	5	42.10	5	42.01	42.50	0	5,723	0.00%
2021/08/13	2	43.00	0	0.00	43.15	2	5,725	0.03%
2021/08/12	0	0.00	9	43.46	43.95	-9	5,711	-0.16%
2021/08/11	5.1	41.72	0	0.00	41.85	5.1	5,663	0.09%
2021/08/10	4.1	42.67	0.1	42.75	42.55	3.9	5,794	0.07%
2021/08/09	0.1	43.65	5	43.65	43.50	-5	5,853	-0.08%
2021/08/06	68	44.37	55	44.87	44.30	13	5,893	0.22%
2021/08/05	14	45.30	14	45.98	46.50	0	5,750	0.00%
2021/08/04	1.9	44.15	0	0.00	44.20	1.9	5,714	0.03%
2021/08/03	0.1	44.05	1	44.35	44.05	-1	5,800	-0.02%
2021/08/02	2	43.90	1	44.05	44.15	1	5,832	0.02%
2021/07/30	1	44.40	0	0.00	44.30	1	5,866	0.02%
2021/07/29	0.1	44.70	0	0.00	44.75	0.1	5,878	0.00%
2021/07/28	10	44.59	8	44.05	45.05	2	5,903	0.03%
2021/07/27	0.1	45.80	0	0.00	45.30	0.1	5,960	0.00%
2021/07/26	0.5	45.55	8	45.59	45.80	-7.5	5,963	-0.13%
2021/07/23	3	44.48	25	44.75	44.65	-22	5,942	-0.37%
2021/07/22	26	46.15	29	46.12	44.80	-3	5,851	-0.05%
2021/07/21	3	45.33	0	0.00	45.05	3	5,432	0.06%
2021/07/20	0	0.00	0.3	46.00	45.50	-0.3	5,456	0.00%
2021/07/19	8.3	46.29	22	46.10	46.45	-13.7	5,649	-0.24%
2021/07/16	19.5	45.07	1	45.10	45.25	18.5	5,901	0.31%
2021/07/14	10	44.30	2	44.10	44.20	8	6,041	0.13%
2021/07/13	33.5	44.04	5	44.21	44.30	28.5	6,135	0.46%
2021/07/12	6	44.16	1	43.70	44.30	5	6,160	0.08%
2021/07/09	0	0.00	1	43.05	43.30	-1	6,113	-0.02%
2021/07/08	1	42.95	2	43.05	43.10	-1	6,189	-0.02%
2021/07/07	1	43.15	0	0.00	43.50	1	6,245	0.02%
2021/07/06	9.5	42.73	4.2	43.68	42.65	5.3	6,231	0.09%
2021/07/05	2.9	41.58	4.5	41.76	42.15	-1.6	6,150	-0.03%
2021/07/01	0	0.00	1	39.85	39.75	-1	6,184	-0.02%
2021/06/29	2	40.25	1	40.20	40.25	1	6,215	0.02%
2021/06/28	1.1	39.65	2	39.70	39.85	-1	6,190	-0.02%
2021/06/25	0	0.00	3	39.80	39.70	-3	6,217	-0.05%
2021/06/21	42	40.00	42	39.35	39.35	0	6,401	0.00%
2021/06/18	0	0.00	2	39.85	40.00	-2	6,460	-0.03%
2021/06/17	2	39.55	0	0.00	39.60	2	6,504	0.03%
2021/06/04	2	39.90	0	0.00	39.50	2	7,276	0.03%
2021/06/03	0	0.00	1	39.95	39.95	-1	7,398	-0.01%
2021/06/01	0.5	40.15	0	0.00	40.25	0.5	7,379	0.01%
2021/05/27	0.5	39.40	0	0.00	39.50	0.5	7,460	0.01%
2021/05/26	0	0.00	2	39.08	39.15	-2	7,474	-0.03%
2021/05/21	2.5	38.35	1	38.50	38.40	1.5	7,538	0.02%
2021/05/20	1	38.05	1	38.29	37.80	0	7,617	0.00%
2021/05/19	2	37.18	13.2	37.33	38.10	-11.2	7,637	-0.15%
2021/05/18	26	36.98	17.3	36.89	37.30	8.7	7,613	0.11%
2021/05/17	1	37.15	1	37.60	35.85	0	7,463	0.00%
2021/05/14	3	39.00	7	38.87	38.65	-4	7,371	-0.05%
2021/05/13	9	37.46	10	37.72	37.80	-1	7,343	-0.01%
2021/05/12	9	38.40	15	38.71	37.80	-6	7,256	-0.08%
2021/05/11	9	41.04	16	40.13	40.45	-7	7,117	-0.10%
2021/05/10	10	42.28	0	0.00	42.80	10	7,054	0.14%
2021/05/07	3	42.35	0	0.00	42.50	3	7,085	0.04%
2021/05/06	10	41.84	1	42.35	41.70	9	7,103	0.13%
2021/05/05	5	40.50	5	40.77	41.40	0	7,117	0.00%
2021/05/04	0	0.00	3	40.10	40.90	-3	7,295	-0.04%
2021/04/29	0	0.00	1	42.25	42.00	-1	7,174	-0.01%
2021/04/28	0	0.00	3	42.80	42.70	-3	7,152	-0.04%
2021/04/27	15	42.28	4	42.45	42.55	11	7,270	0.15%
2021/04/26	5	42.58	13	42.83	43.25	-8	7,365	-0.11%
2021/04/23	21	41.40	12.5	41.56	41.10	8.5	7,273	0.12%
2021/04/22	27	44.07	5	44.71	43.00	22	6,989	0.31%
2021/04/21	1	48.55	0	0.00	48.50	1	6,614	0.02%
2021/04/20	1.3	48.67	1	48.60	48.80	0.3	6,487	0.00%
2021/04/19	8	48.70	0.3	48.78	48.75	7.7	6,432	0.12%
2021/04/16	0.1	47.55	12.5	47.53	47.85	-12.4	6,365	-0.19%
2021/04/15	4	46.41	3	46.55	46.55	1	6,269	0.02%
2021/04/14	3	46.03	27	46.11	45.70	-24	6,174	-0.39%
2021/04/13	2	46.20	0	0.00	45.85	2	6,082	0.03%
2021/04/12	0.1	46.80	0	0.00	46.75	0.1	5,951	0.00%
2021/04/09	0	0.00	5	46.16	46.35	-5	5,797	-0.09%
2021/04/08	1.3	45.01	0	0.00	45.00	1.3	5,596	0.02%
2021/04/07	2	44.45	2	43.80	44.50	0	5,526	0.00%
2021/03/31	1	42.75	1	42.80	42.80	0	5,362	0.00%
2021/03/30	1	42.80	2	42.85	42.85	-1	5,364	-0.02%
2021/03/29	0	0.00	8	42.61	42.70	-8	5,359	-0.15%
2021/03/26	0	0.00	8	42.18	42.25	-8	5,357	-0.15%
2021/03/25	2	41.90	0	0.00	41.90	2	5,375	0.04%
2021/03/24	1	41.70	0	0.00	41.85	1	5,406	0.02%
2021/03/22	8	42.62	1	43.20	42.65	7	5,350	0.13%
2021/03/19	0	0.00	10	42.99	42.80	-10	5,381	-0.19%
2021/03/18	1	42.60	0	0.00	42.65	1	5,313	0.02%
2021/03/17	2	42.83	0	0.00	42.60	2	5,379	0.04%
2021/03/16	11	42.44	2.5	42.48	42.65	8.5	5,455	0.16%
2021/03/15	6	41.75	3.5	42.45	42.45	2.5	5,319	0.05%
2021/03/12	1	39.90	2.3	40.31	40.50	-1.3	5,182	-0.03%
2021/03/11	1	39.80	0.1	39.85	39.65	0.9	5,186	0.02%
2021/03/10	0	0.00	0.2	39.40	39.25	-0.2	5,238	0.00%
2021/03/09	0	0.00	2	39.10	39.20	-2	5,255	-0.04%
2021/03/08	0	0.00	5.6	38.73	38.40	-5.6	5,232	-0.11%
2021/03/05	1.4	38.36	0	0.00	38.40	1.4	5,256	0.03%
2021/03/03	3.4	38.54	1	38.55	38.75	2.4	5,361	0.04%
2021/03/02	21	39.20	9	39.13	39.00	12	5,472	0.22%
2021/02/26	5	38.35	0	0.00	38.85	5	5,470	0.09%
2021/02/25	0	0.00	4	38.01	38.25	-4	5,432	-0.07%
2021/02/24	2	38.30	0	0.00	38.05	2	5,425	0.04%
2021/02/23	3	38.30	3	38.10	38.40	0	5,377	0.00%
2021/02/22	7	38.46	4	38.59	38.50	3	5,335	0.06%
2021/02/19	2	37.43	5	37.00	37.45	-3	5,240	-0.06%
2021/02/18	0	0.00	3	37.08	37.10	-3	5,210	-0.06%
2021/02/17	1	36.60	0	0.00	36.65	1	5,207	0.02%
2021/02/05	2	35.95	0	0.00	35.95	2	5,154	0.04%
2021/02/04	5	35.65	4.3	35.89	36.00	0.7	5,172	0.01%
2021/02/03	3	34.80	0	0.00	34.90	3	5,093	0.06%
2021/02/02	0	35.05	1	34.90	35.00	-1	5,080	-0.02%
2021/02/01	1	34.55	2	34.35	34.60	-1	5,063	-0.02%
2021/01/29	1	35.35	0	0.00	34.85	1	5,020	0.02%
2021/01/28	1	35.90	14	35.92	35.80	-13	4,927	-0.26%
2021/01/27	3	37.18	2	37.00	36.85	1	4,836	0.02%
2021/01/26	14.4	37.01	5	36.80	36.70	9.4	4,746	0.20%
2021/01/25	2	36.00	1	35.65	36.00	1	4,509	0.02%
2021/01/22	0	0.00	1	35.60	35.65	-1	4,485	-0.02%
2021/01/21	1	35.40	2	35.30	35.20	-1	4,457	-0.02%
2021/01/20	3	35.60	6	35.52	35.50	-3	4,432	-0.07%
2021/01/19	7.6	35.83	11.2	35.76	35.95	-3.7	4,299	-0.09%
2021/01/18	1	35.00	5	34.95	34.95	-4	4,172	-0.10%
2021/01/15	1	35.10	0	0.00	35.00	1	4,121	0.02%
2021/01/14	0	0.00	2	35.15	35.20	-2	4,110	-0.05%
2021/01/13	0	35.30	1	35.15	35.15	-1	4,080	-0.02%
2021/01/12	2	35.38	0	0.00	35.00	2	4,043	0.05%
2021/01/08	4	34.61	4	34.55	34.70	0	3,852	0.00%
2020/12/31	1	34.35	0	0.00	34.30	1	3,679	0.03%
2020/12/30	0	0.00	1	34.25	34.25	-1	3,667	-0.03%
2020/12/29	1	34.40	0	0.00	34.50	1	3,632	0.03%
2020/12/28	1	34.65	3	34.65	34.70	-2	3,609	-0.06%
2020/12/24	0	0.00	1	34.35	34.45	-1	3,557	-0.03%
2020/12/23	1	33.90	1	34.00	34.00	0	3,518	0.00%
2020/12/22	1	34.00	4	34.35	33.95	-3	3,497	-0.09%
2020/12/21	0	0.00	1	34.35	34.30	-1	3,468	-0.03%
2020/12/17	3	34.82	0	0.00	34.70	3	3,358	0.09%
2020/12/16	5	34.81	1	34.85	34.95	4	3,325	0.12%
2020/12/15	0	0.00	11	34.40	34.20	-11	3,237	-0.34%
2020/12/14	1	34.95	0	0.00	34.90	1	3,128	0.03%
2020/12/10	13	34.54	16	34.82	34.80	-3	2,972	-0.10%
2020/12/09	0.4	34.30	0.5	34.30	34.40	-0.1	2,798	0.00%
2020/12/07	1.4	33.96	2.5	33.67	33.90	-1	2,640	-0.04%
2020/12/04	4	33.52	0	0.00	33.40	4	2,541	0.16%
2020/12/02	0	0.00	8	32.96	33.15	-8	2,326	-0.34%
2020/11/30	0	0.00	1	32.75	32.60	-1	2,168	-0.05%
2020/11/27	1	32.35	0	0.00	32.35	1	2,088	0.05%
2020/11/26	3.5	32.27	9.5	32.31	32.40	-6	2,030	-0.30%
2020/11/25	5.5	31.67	1	31.55	31.60	4.5	1,851	0.24%
2020/11/24	0	0.00	5	31.20	31.25	-5	1,763	-0.28%
2020/11/23	5	31.40	0	0.00	31.35	5	1,739	0.29%
2020/11/19	0	0.00	1	31.00	31.00	-1	1,689	-0.06%
2020/11/16	0	0.00	9	31.03	31.05	-9	1,704	-0.53%
2020/11/13	0.5	30.70	0	0.00	30.70	0.5	1,684	0.03%
2020/11/12	5	30.70	0	0.00	30.55	5	1,671	0.30%
2020/10/30	3	30.55	2	30.55	30.30	1	1,697	0.06%
2020/10/29	0	0.00	1	29.90	30.20	-1	1,652	-0.06%
2020/10/28	4	30.26	6	30.17	30.20	-2	1,647	-0.12%
2020/10/27	6	30.23	0	0.00	30.20	6	1,627	0.37%
2020/10/26	8	30.01	0	0.00	30.00	8	1,604	0.50%
2020/10/22	2	29.50	0	0.00	29.65	2	1,616	0.12%
2020/09/29	1	29.25	0	0.00	29.20	1	1,992	0.05%
2020/09/24	0	0.00	10	29.10	29.05	-10	2,234	-0.45%
2020/09/21	0	0.00	1	29.60	29.50	-1	2,272	-0.04%
2020/09/18	0	0.00	1	29.60	29.50	-1	2,301	-0.04%
2020/09/08	0	0.00	3	29.85	29.90	-3	2,741	-0.11%
2020/09/04	1	29.95	0	0.00	30.00	1	2,820	0.04%
2020/09/03	1	30.20	0	0.00	30.10	1	2,851	0.04%
2020/09/01	0	0.00	2	29.75	29.75	-2	2,988	-0.07%
2020/08/27	3	29.80	0	0.00	29.75	3	3,276	0.09%
2020/08/21	0	0.00	2	29.45	29.50	-2	3,454	-0.06%
2020/08/20	5	29.35	7	29.20	29.25	-2	3,487	-0.06%
2020/08/17	0	0.00	2	30.35	30.45	-2	3,600	-0.06%
2020/08/14	0	0.00	1	30.25	30.30	-1	3,672	-0.03%
2020/08/11	0	0.00	1	30.20	30.25	-1	3,777	-0.03%
2020/08/07	1	30.35	1	30.40	30.40	0	3,907	0.00%
2020/07/31	0	0.00	4	29.75	29.70	-4	4,160	-0.10%
2020/07/30	9	29.73	0	0.00	29.75	9	4,195	0.21%
2020/07/29	0	0.00	12	29.15	29.30	-12	4,239	-0.28%
2020/07/20	1	29.80	0	0.00	30.05	1	5,055	0.02%
2020/07/15	0	0.00	1	30.10	30.00	-1	5,486	-0.02%
2020/07/13	1	30.35	0	0.00	30.30	1	5,814	0.02%
2020/07/09	0	0.00	60	30.80	30.85	-60	6,006	-1.00%
2020/07/08	3	30.57	0	0.00	30.60	3	6,067	0.05%
2020/07/07	4	30.58	1	30.40	30.55	3	6,140	0.05%
2020/06/24	30	29.85	0	0.00	29.80	30	6,200	0.48%
2020/06/23	1	29.90	0	0.00	29.95	1	6,227	0.02%
2020/06/16	2	29.95	0	0.00	29.85	2	6,135	0.03%
2020/06/10	30	30.65	0	0.00	30.70	30	6,292	0.48%
2020/06/05	1	31.25	2	31.20	31.35	-1	6,387	-0.02%
2020/06/04	2	30.20	2	30.20	30.20	0	6,262	0.00%
2020/06/02	6	30.33	5	30.15	30.30	1	6,461	0.02%
2020/05/28	2	29.75	0	0.00	29.70	2	6,371	0.03%
2020/05/27	0	0.00	10	29.85	29.85	-10	6,349	-0.16%
2020/05/25	0	0.00	3	29.85	29.95	-3	6,292	-0.05%
2020/05/22	1	30.00	0	0.00	29.65	1	6,272	0.02%
2020/05/21	2	30.25	0	0.00	30.35	2	6,136	0.03%
2020/05/19	1	30.25	0	0.00	30.25	1	6,034	0.02%
2020/05/18	1	31.00	0	0.00	30.65	1	6,023	0.02%
2020/05/15	43	30.83	1	30.85	30.70	42	5,998	0.70%
2020/05/13	5	32.37	0	0.00	32.40	5	5,884	0.08%
2020/05/12	0	0.00	8	32.60	32.80	-8	5,851	-0.14%
2020/05/08	2	31.93	1	32.00	31.90	1	5,762	0.02%
2020/05/07	8	32.45	2	32.40	32.45	6	5,676	0.11%
2020/05/06	0	0.00	1	32.45	32.40	-1	5,663	-0.02%
2020/05/05	3	33.00	2	33.15	32.65	1	5,648	0.02%
2020/05/04	2	33.00	0	0.00	32.80	2	5,626	0.04%
2020/04/30	2	33.60	33	33.77	33.70	-31	5,580	-0.56%
2020/04/29	3	34.02	14	34.16	34.20	-11	5,545	-0.20%
2020/04/28	42	33.92	11	33.81	34.10	31	5,516	0.56%
2020/04/27	1	32.20	1	32.35	32.30	0	5,336	0.00%
2020/04/24	3	31.90	11	31.96	31.85	-8	5,273	-0.15%
2020/04/23	9	32.29	0	0.00	32.15	9	5,168	0.17%
2020/04/22	1	34.90	1	34.85	34.95	0	4,997	0.00%
2020/04/21	1	35.00	4	35.16	35.00	-3	4,864	-0.06%
2020/04/20	2	35.28	2	35.20	35.35	0	4,729	0.00%
2020/04/17	9	35.21	6	35.25	34.95	3	4,768	0.06%
2020/04/16	3	35.10	4	35.05	35.20	-1	4,690	-0.02%
2020/04/15	0	0.00	2	34.25	34.45	-2	4,536	-0.04%
2020/04/14	2	33.73	2	33.85	33.90	0	4,471	0.00%
2020/04/13	2	33.00	0	0.00	33.30	2	4,367	0.05%
2020/04/10	0	0.00	4	32.50	32.80	-4	4,260	-0.09%
2020/04/09	1	32.60	1	32.65	32.15	0	4,234	0.00%
2020/04/08	0	0.00	1	31.95	32.00	-1	4,155	-0.02%
2020/04/07	0	0.00	5	30.85	31.20	-5	4,046	-0.12%
2020/03/31	1	30.15	0	0.00	30.30	1	3,885	0.03%
2020/03/30	2	29.70	0	0.00	29.90	2	3,840	0.05%
2020/03/27	7	29.60	0	0.00	29.40	7	3,813	0.18%
2020/03/26	2	29.25	0	0.00	29.60	2	3,764	0.05%
2020/03/25	1	29.40	1	29.00	29.00	0	3,727	0.00%
2020/03/20	2	28.35	2	28.45	28.40	0	3,721	0.00%
2020/03/19	0	0.00	3	27.97	26.70	-3	3,643	-0.08%
2020/03/18	6	29.70	0	0.00	29.50	6	3,535	0.17%
2020/03/17	2	30.25	1	30.25	30.10	1	3,469	0.03%
2020/03/16	0	0.00	1	31.40	31.20	-1	3,385	-0.03%
2020/03/13	2	29.90	2	30.30	31.45	0	3,305	0.00%
2020/03/12	1	31.60	10	31.76	31.60	-9	3,172	-0.28%
2020/03/11	3	32.38	4	32.26	32.10	-1	3,074	-0.03%
2020/03/10	1	32.15	2	32.05	32.25	-1	3,001	-0.03%
2020/03/09	2	31.60	1	32.10	31.35	1	2,931	0.03%
2020/03/06	5	32.76	8	32.74	32.65	-3	2,859	-0.10%
2020/03/03	0	0.00	3	31.20	31.15	-3	2,569	-0.12%
2020/03/02	3	31.00	0	0.00	30.70	3	2,564	0.12%
2020/02/27	0	0.00	1	31.60	31.15	-1	2,552	-0.04%
2020/02/26	1	31.85	0	0.00	31.70	1	2,521	0.04%
2020/02/25	1	31.55	1	31.80	32.05	0	2,509	0.00%
2020/02/24	0	0.00	2	31.60	31.85	-2	2,488	-0.08%
2020/02/19	0	0.00	3	32.05	32.05	-3	2,476	-0.12%
2020/02/18	1	31.95	5	31.80	31.70	-4	2,433	-0.16%
2020/02/14	0	32.00	1	32.05	32.05	-1	2,553	-0.04%
2020/02/10	8	30.49	6	30.69	30.65	2	2,437	0.08%
2020/02/07	0	0.00	2	31.28	31.05	-2	2,413	-0.08%
2020/02/06	1	31.70	0	0.00	31.70	1	2,371	0.04%
2020/02/04	1	31.75	2	32.05	31.80	-1	2,303	-0.04%
2020/02/03	4	31.90	0	0.00	32.05	4	2,265	0.18%
2020/01/31	1	31.30	3	32.08	32.70	-2	2,152	-0.09%
2020/01/30	1	30.90	2	30.30	30.65	-1	2,032	-0.05%
2020/01/20	1	32.30	0	0.00	32.30	1	1,955	0.05%
2020/01/17	0	0.00	1	32.35	32.30	-1	1,916	-0.05%
2020/01/16	1	32.20	4	32.10	32.20	-3	1,892	-0.16%
2020/01/15	5	31.90	0	0.00	31.80	5	1,854	0.27%
2020/01/14	1	32.15	0	0.00	32.30	1	1,826	0.05%
2020/01/13	10	32.60	2	32.25	32.05	8	1,766	0.45%
2020/01/10	3	31.65	2	31.75	31.75	1	1,607	0.06%
2020/01/09	4	31.45	0	0.00	31.15	4	1,515	0.26%
2020/01/08	3	31.15	2	31.28	31.15	1	1,452	0.07%
2020/01/07	1	30.95	1	30.75	30.90	0	1,400	0.00%
2020/01/03	11	30.76	11	30.73	30.55	0	1,354	0.00%
2020/01/02	0	0.00	1	30.30	30.40	-1	1,331	-0.08%
2019/12/31	0	0.00	1	30.20	30.15	-1	1,338	-0.07%
2019/12/30	0	0.00	0	31.00	30.15	0	1,429	0.00%
2019/12/25	1	30.15	0	0.00	30.15	1	1,525	0.07%
2019/12/24	1	30.10	0	0.00	30.05	1	1,527	0.07%
2019/12/20	0	0.00	3	30.23	30.25	-3	1,521	-0.20%
2019/12/19	0	0.00	1	30.10	30.10	-1	1,518	-0.07%
2019/12/18	13	30.12	7	30.18	30.30	6	1,499	0.40%
2019/12/06	0	0.00	5	29.35	29.45	-5	1,473	-0.34%
2019/12/03	3	29.35	3	29.35	29.30	0	1,484	0.00%
2019/11/20	2	30.05	0	0.00	29.90	2	1,464	0.14%
2019/11/18	0	0.00	18	30.01	30.00	-18	1,524	-1.18%
2019/11/15	4	29.80	0	0.00	29.80	4	1,518	0.26%
2019/11/14	18	30.42	1	29.80	29.80	17	1,508	1.13%
2019/11/13	1	30.10	0	0.00	30.10	1	1,460	0.07%
2019/10/28	0	0.00	1	29.45	29.60	-1	1,567	-0.06%
2019/10/18	1	29.05	0	0.00	29.60	1	1,885	0.05%
2019/10/08	0	0.00	3	29.53	29.60	-3	2,375	-0.13%
2019/10/04	6	30.50	18	30.47	30.60	-12	2,442	-0.49%
2019/10/03	17	29.99	0	0.00	30.15	17	2,407	0.71%
2019/10/02	1	29.80	0	0.00	29.80	1	2,413	0.04%
2019/09/26	0	0.00	1	29.20	29.20	-1	2,433	-0.04%
2019/09/25	0	0.00	1	29.10	29.05	-1	2,450	-0.04%
2019/09/18	0	0.00	2	29.00	29.00	-2	2,486	-0.08%
2019/09/11	1	29.35	0	0.00	29.15	1	2,509	0.04%
2019/09/02	0	0.00	2	28.75	28.75	-2	2,600	-0.08%
2019/08/27	0	0.00	1	28.40	28.45	-1	2,623	-0.04%
2019/08/22	0	0.00	1	28.95	28.90	-1	2,698	-0.04%
2019/08/21	3	28.95	15	29.10	28.90	-12	2,704	-0.44%
2019/08/20	15	28.75	1	28.75	28.75	14	2,654	0.53%
2019/08/15	2	28.25	0	0.00	28.25	2	2,618	0.08%
2019/08/08	0	0.00	4	27.85	27.85	-4	2,533	-0.16%
2019/08/05	0	0.00	1	27.40	27.45	-1	2,559	-0.04%
2019/07/26	1	28.10	0	0.00	28.40	1	2,555	0.04%
2019/07/24	0	0.00	2	28.00	27.85	-2	2,508	-0.08%
2019/07/23	2	28.75	0	0.00	28.35	2	2,458	0.08%
2019/07/22	3	28.90	0	0.00	28.70	3	2,423	0.12%
2019/07/19	2	31.88	90	31.88	31.90	-88	2,284	-3.85%
2019/07/18	0	0.00	81	32.05	31.85	-81	2,149	-3.77%
2019/07/17	1	32.10	3	32.05	32.20	-2	2,049	-0.10%
2019/07/16	0	0.00	1	32.80	32.35	-1	1,984	-0.05%
2019/07/15	0	0.00	4	32.80	32.80	-4	1,896	-0.21%
2019/07/12	0	0.00	1	33.15	33.00	-1	1,835	-0.05%
2019/07/11	0	0.00	3	32.95	32.90	-3	1,780	-0.17%
2019/07/09	2	32.00	0	0.00	32.15	2	1,710	0.12%
2019/07/05	0	0.00	1	32.40	32.35	-1	1,841	-0.05%
2019/07/03	0	0.00	1	32.00	32.05	-1	1,917	-0.05%
2019/07/02	2	31.85	0	0.00	31.90	2	1,897	0.11%
2019/07/01	3	31.95	0	0.00	31.80	3	1,903	0.16%
2019/06/24	2	31.40	0	0.00	31.40	2	1,923	0.10%
2019/06/21	1	31.30	0	0.00	31.10	1	1,951	0.05%
2019/06/20	1	31.40	0	0.00	31.30	1	1,988	0.05%
2019/06/19	1	31.30	0	0.00	31.30	1	2,001	0.05%
2019/06/18	1	31.40	0	0.00	31.35	1	2,010	0.05%
2019/06/11	0	0.00	1	30.35	30.70	-1	2,241	-0.04%
2019/06/10	2	29.93	0	0.00	30.20	2	2,288	0.09%
2019/06/03	6	31.20	0	0.00	31.20	6	2,374	0.25%
2019/05/31	2	31.45	0	0.00	31.55	2	2,379	0.08%
2019/05/28	0	0.00	1	31.80	31.80	-1	2,341	-0.04%
2019/05/16	0	0.00	5	30.10	30.00	-5	2,387	-0.21%
2019/05/15	5	30.10	0	0.00	30.10	5	2,392	0.21%
2019/05/10	0	0.00	4	30.65	29.95	-4	2,435	-0.16%
2019/05/06	0	0.00	10	30.65	30.65	-10	2,409	-0.41%
2019/05/02	0	0.00	1	31.05	31.00	-1	2,395	-0.04%
2019/04/29	0	0.00	2	30.90	30.80	-2	2,402	-0.08%
2019/04/24	0	0.00	1	31.35	31.35	-1	2,402	-0.04%
2019/04/18	10	31.30	3	31.35	31.20	7	2,408	0.29%
2019/04/11	11	32.15	5	31.90	32.00	6	2,301	0.26%
2019/04/10	1	31.55	0	0.00	31.70	1	2,097	0.05%
2019/04/01	0	0.00	1	31.65	31.45	-1	1,925	-0.05%
2019/03/26	0	0.00	5	31.25	31.25	-5	1,853	-0.27%
2019/03/22	0	0.00	1	30.70	30.65	-1	1,773	-0.06%
2019/03/21	0	0.00	1	30.40	30.70	-1	1,747	-0.06%
2019/03/20	0	0.00	2	30.60	30.45	-2	1,717	-0.12%
2019/03/18	0	0.00	6	30.57	30.65	-6	1,637	-0.37%
2019/03/15	1	30.20	6	30.14	30.25	-5	1,583	-0.32%
2019/03/14	5	29.60	1	29.60	29.60	4	1,507	0.27%
2019/03/13	8	29.54	0	0.00	29.50	8	1,496	0.53%
2019/03/12	2	29.68	11	29.71	29.90	-9	1,430	-0.63%
2019/03/11	0	0.00	4	28.80	29.00	-4	1,363	-0.29%
2019/03/08	6	29.04	14	29.18	29.10	-8	1,362	-0.59%
2019/03/07	4	29.96	1	29.90	29.85	3	1,325	0.23%
2019/03/05	2	30.13	0	0.00	30.15	2	1,310	0.15%
2019/03/04	7	30.09	0	0.00	30.20	7	1,315	0.53%
2019/02/27	1	30.00	1	29.75	30.00	0	1,303	0.00%
2019/02/25	11	30.22	8	30.15	30.20	3	1,276	0.24%
2019/02/22	15	29.69	0	0.00	29.75	15	1,244	1.20%
2019/02/21	0	0.00	6	29.45	29.60	-6	1,240	-0.48%
2019/02/19	0	0.00	4	29.50	29.40	-4	1,236	-0.32%
2019/02/18	17	29.40	0	0.00	29.35	17	1,242	1.37%
2019/02/11	0	0.00	40	29.80	29.90	-40	1,305	-3.06%
2019/01/29	0	0.00	1	28.90	29.20	-1	1,296	-0.08%
2019/01/25	2	28.90	8	28.98	29.05	-6	1,388	-0.43%
2019/01/18	3	28.75	0	0.00	28.85	3	1,462	0.21%
2019/01/17	3	28.50	0	0.00	28.75	3	1,504	0.20%
2019/01/15	1	28.30	0	0.00	28.40	1	1,606	0.06%
2019/01/14	2	28.30	0	0.00	28.15	2	1,605	0.12%
2019/01/11	5	28.55	0	0.00	28.55	5	1,613	0.31%
2018/12/18	0	0.00	5	28.05	27.90	-5	1,778	-0.28%
2018/12/14	5	28.60	0	0.00	28.55	5	1,788	0.28%
2018/12/10	0	0.00	4	28.15	28.15	-4	1,881	-0.21%
2018/12/07	0	0.00	6	28.35	28.45	-6	1,897	-0.32%
2018/12/03	0	0.00	32	30.31	30.30	-32	2,006	-1.59%
2018/11/30	22	29.90	0	0.00	29.95	22	2,026	1.09%
2018/11/29	2	29.70	0	0.00	29.65	2	2,013	0.10%
2018/11/28	11	29.59	0	0.00	29.65	11	2,011	0.55%
2018/11/27	2	29.50	0	0.00	29.50	2	2,015	0.10%
2018/11/15	1	29.10	0	0.00	29.20	1	2,169	0.05%
2018/11/08	10	28.65	0	0.00	28.80	10	2,311	0.43%
2018/11/02	2	28.35	2	28.35	28.25	0	2,863	0.00%
2018/10/26	10	25.65	0	0.00	25.70	10	3,489	0.29%
2018/10/24	0	0.00	2	26.55	26.40	-2	3,555	-0.06%
2018/10/18	0	0.00	2	28.15	28.30	-2	3,578	-0.06%
2018/10/15	2	28.15	0	0.00	28.20	2	3,820	0.05%
2018/10/09	1	29.55	0	0.00	29.55	1	4,426	0.02%
2018/10/05	0	0.00	1	29.80	29.40	-1	5,049	-0.02%
2018/10/03	1	30.00	0	0.00	29.80	1	5,070	0.02%
2018/10/02	0	0.00	17	30.13	30.10	-17	5,108	-0.33%
2018/10/01	2	30.15	0	0.00	30.20	2	5,161	0.04%
2018/09/28	0	0.00	2	29.95	30.00	-2	5,282	-0.04%
2018/09/20	0	0.00	1	30.00	30.10	-1	5,614	-0.02%
2018/09/17	1	30.00	0	0.00	30.25	1	5,655	0.02%
2018/09/10	31	28.99	0	0.00	28.75	31	5,834	0.53%
2018/09/07	40	29.85	0	0.00	29.80	40	5,964	0.67%
2018/08/30	0	0.00	3	31.40	31.55	-3	6,346	-0.05%
2018/08/28	0	0.00	8	31.25	31.30	-8	6,421	-0.12%
2018/08/22	0	0.00	2	31.05	30.55	-2	6,519	-0.03%
2018/08/20	210	30.18	0	0.00	30.05	210	6,568	3.20%	大買/鉅額交易
2018/08/17	8	30.95	3	31.30	30.85	5	6,561	0.08%
2018/08/14	2	32.00	0	0.00	31.95	2	6,711	0.03%
2018/08/13	1	32.50	0	0.00	31.85	1	6,799	0.01%
2018/08/10	0	0.00	1	32.75	32.85	-1	6,732	-0.01%
2018/08/09	2	32.30	11	32.11	32.25	-9	6,717	-0.13%
2018/08/08	13	35.06	3	35.05	34.95	10	6,375	0.16%
2018/08/07	2	35.30	0	0.00	35.25	2	6,099	0.03%
2018/08/06	18	35.28	5	35.20	35.25	13	6,028	0.22%
2018/08/03	1	35.10	10	35.15	35.15	-9	6,005	-0.15%
2018/08/01	10	35.15	0	0.00	35.05	10	6,234	0.16%
2018/07/30	6	34.26	0	0.00	34.45	6	6,196	0.10%
2018/07/27	5	34.50	0	0.00	34.50	5	6,171	0.08%
2018/07/26	5	34.55	0	0.00	34.65	5	6,149	0.08%
2018/07/25	3	34.55	1	34.35	34.70	2	6,156	0.03%
2018/07/24	0	0.00	3	34.20	34.55	-3	6,137	-0.05%
2018/07/23	1	34.20	4	34.31	34.15	-3	6,120	-0.05%
2018/07/20	1	35.35	2	34.70	34.70	-1	6,010	-0.02%
2018/07/19	0	0.00	10	34.78	35.20	-10	5,960	-0.17%
2018/07/18	6	36.60	6	36.34	35.50	0	5,928	0.00%
2018/07/17	38	37.19	24	36.75	36.60	14	5,762	0.24%
2018/07/16	282	35.44	285	35.85	36.60	-3	5,339	-0.06%	大買/大賣/
2018/07/11	0	0.00	1	34.15	34.15	-1	4,743	-0.02%
2018/07/09	0	0.00	1	34.40	33.85	-1	4,843	-0.02%
2018/07/06	1	33.40	4	33.75	34.20	-3	4,826	-0.06%
2018/07/05	5	34.80	1	35.00	34.10	4	4,768	0.08%
2018/07/02	1	34.15	0	0.00	34.20	1	4,765	0.02%
2018/06/26	0	0.00	6	33.91	33.90	-6	4,891	-0.12%
2018/06/25	0	0.00	1	34.45	34.35	-1	4,966	-0.02%
2018/06/22	0	0.00	1	34.50	34.40	-1	5,060	-0.02%
2018/06/21	2	34.53	0	0.00	34.50	2	5,102	0.04%
2018/06/20	3	34.25	0	0.00	34.30	3	5,211	0.06%
2018/06/15	21	34.91	61	34.84	34.45	-40	5,246	-0.76%
2018/06/13	4	34.58	1	34.45	34.45	3	5,513	0.05%
2018/06/12	0	0.00	1	33.90	34.05	-1	5,732	-0.02%
2018/06/11	1	33.50	2	33.65	33.45	-1	5,726	-0.02%
2018/06/04	0	0.00	1	33.20	33.30	-1	6,065	-0.02%
2018/06/01	0	0.00	2	33.05	33.15	-2	6,206	-0.03%
2018/05/31	2	33.30	5	33.16	33.25	-3	6,201	-0.05%
2018/05/30	3	33.08	3	32.95	33.05	0	6,207	0.00%
2018/05/29	21	32.75	1	32.70	32.75	20	6,144	0.33%
2018/05/28	31	33.20	1	33.30	33.15	30	6,108	0.49%
2018/05/25	10	33.40	6	33.46	33.30	4	6,073	0.07%
2018/05/24	10	33.56	27	33.48	33.50	-17	6,061	-0.28%
2018/05/23	22	33.91	2	33.88	33.90	20	6,042	0.33%
2018/05/22	49	34.30	101	34.49	34.30	-52	6,002	-0.87%	大賣/
2018/05/21	10	34.20	6	33.82	34.15	4	5,877	0.07%
2018/05/18	12	33.53	4	33.40	33.40	8	5,764	0.14%
2018/05/17	3	33.45	2	33.60	33.70	1	5,793	0.02%
2018/05/16	2	33.30	1	33.05	33.05	1	5,779	0.02%
2018/05/15	9	33.21	10	33.14	33.00	-1	5,915	-0.02%
2018/05/11	0	0.00	1	33.55	33.70	-1	5,881	-0.02%
2018/05/10	3	33.57	23	33.78	33.55	-20	5,847	-0.34%
2018/05/09	7	32.87	1	33.00	33.00	6	5,625	0.11%
2018/05/04	0	0.00	2	32.05	32.00	-2	5,384	-0.04%
2018/05/03	1	31.80	10	31.80	31.95	-9	5,365	-0.17%
2018/04/30	4	31.80	0	0.00	31.85	4	5,336	0.07%
2018/04/27	0	0.00	3	31.48	31.60	-3	5,326	-0.06%
2018/04/26	12	31.41	0	0.00	30.95	12	5,311	0.23%
2018/04/24	0	0.00	7	31.30	31.40	-7	5,305	-0.13%
2018/04/23	2	31.80	1	31.75	32.00	1	5,305	0.02%
2018/04/20	2	31.70	4	31.75	31.75	-2	5,285	-0.04%
2018/04/19	2	31.80	8	31.76	31.75	-6	5,284	-0.11%
2018/04/18	0	0.00	6	31.72	31.70	-6	5,286	-0.11%
2018/04/17	0	0.00	5	31.86	31.85	-5	5,269	-0.09%
2018/04/16	2	31.35	8	31.59	31.55	-6	5,253	-0.11%
2018/04/13	2	32.00	35	31.86	31.95	-33	5,233	-0.63%
2018/04/11	2	32.53	10	32.55	32.55	-8	5,339	-0.15%
2018/04/10	7	32.42	2	33.00	32.40	5	5,303	0.09%
2018/04/09	30	32.20	0	0.00	32.15	30	5,142	0.58%
2018/04/02	10	32.05	1	32.00	32.00	9	5,080	0.18%
2018/03/31	0	0.00	1	32.05	31.95	-1	5,059	-0.02%
2018/03/30	0	0.00	20	32.05	31.90	-20	5,051	-0.40%
2018/03/29	0	0.00	15	31.95	31.85	-15	5,005	-0.30%
2018/03/28	22	31.80	2	31.78	31.75	20	5,058	0.40%
2018/03/27	20	31.70	0	0.00	31.65	20	5,066	0.39%
2018/03/26	1	31.80	0	0.00	31.70	1	5,282	0.02%
2018/03/23	1	31.75	1	31.60	31.75	0	5,348	0.00%
2018/03/22	0	0.00	3	31.35	31.30	-3	5,213	-0.06%
2018/03/21	2	31.95	6	31.93	31.80	-4	5,155	-0.08%
2018/03/20	14	31.37	1	31.45	31.80	13	5,128	0.25%
2018/03/19	62	31.79	780	32.11	31.45	-718	5,051	-14.21%	大賣/鉅額交易
2018/03/16	2	31.13	26	31.01	31.30	-24	4,629	-0.52%
2018/03/15	674	30.70	102	30.67	30.70	572	4,303	13.29%	大買/大賣/鉅額交易
2018/03/14	49	30.63	86	30.39	30.30	-37	4,206	-0.88%
2018/03/13	110	29.93	16	29.98	30.35	94	4,003	2.35%	大買/
2018/03/12	110	29.44	1	29.40	29.35	109	3,788	2.88%	大買/鉅額交易
2018/03/08	2	28.90	0	0.00	29.00	2	3,778	0.05%
2018/03/07	1	29.20	0	0.00	28.75	1	3,778	0.03%
2018/03/06	5	28.44	1.8	28.39	28.45	3.2	3,720	0.09%
2018/03/05	0	0.00	8	28.18	28.30	-8	3,809	-0.21%
2018/03/01	4	28.00	0	0.00	28.00	4	3,908	0.10%
2018/02/26	0	0.00	10	27.70	27.85	-10	4,217	-0.24%
2018/02/23	10	27.35	0	0.00	27.40	10	4,253	0.24%
2018/02/21	0	0.00	1	26.55	26.55	-1	4,338	-0.02%
2018/02/12	1	25.85	0	0.00	25.90	1	4,359	0.02%
2018/02/09	1	24.35	8	25.23	25.05	-7	4,411	-0.16%
2018/02/08	5	25.76	12	25.61	25.60	-7	4,376	-0.16%
2018/02/07	6	26.49	1	26.65	26.15	5	4,319	0.12%
2018/02/06	2	28.00	0	0.00	27.45	2	4,217	0.05%
2018/02/05	1	28.40	0	0.00	28.80	1	4,236	0.02%
2018/02/02	1	29.15	0	0.00	29.10	1	4,275	0.02%
2018/01/31	0	0.00	3	28.35	28.40	-3	4,483	-0.07%
2018/01/30	0	0.00	2	28.85	28.70	-2	4,565	-0.04%
2018/01/25	0	0.00	6	28.78	28.75	-6	4,845	-0.12%
2018/01/24	0	0.00	45	28.76	28.90	-45	5,047	-0.89%
2018/01/23	0	0.00	2	28.80	28.75	-2	5,197	-0.04%
2018/01/17	0	0.00	1	28.85	28.90	-1	5,670	-0.02%
2018/01/11	32	28.03	0	0.00	28.20	32	6,747	0.47%
2018/01/08	3	28.20	30	28.30	28.05	-27	7,961	-0.34%