至上 (8112)-日盛-台中券商分點個股進出

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
84.0
漲跌
▼1.1
漲幅
-1.29%
成交量
4,955張
產業
上市電子通路類股
856人加入追蹤

立即追蹤
本地時間:14:30

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

至上 (8112)籌碼相關－日盛-台中券商分點個股進出

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

日盛-台中券商分點個股進出
日盛-台中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
2023/04/06	0	0.00	4	44.98	45.00	-4	2,714	-0.15%
2023/03/31	1	44.45	1	44.05	44.55	0	2,681	0.00%
2023/03/30	3	44.05	0	0.00	43.90	3	2,617	0.11%
2023/03/27	0	0.00	5	44.00	43.95	-5	2,572	-0.19%
2023/03/24	5	43.80	13	43.80	43.75	-8	2,562	-0.31%
2023/03/23	6	43.68	0	0.00	43.80	6	2,541	0.24%
2023/03/22	0	0.00	1	43.80	43.80	-1	2,522	-0.04%
2023/03/21	1	43.65	0	0.00	43.60	1	2,472	0.04%
2023/03/20	2.1	42.69	2	42.75	42.85	0.1	2,388	0.00%
2023/03/17	0	0.00	12.1	43.00	43.20	-12.1	2,322	-0.52%
2023/03/16	6	42.65	5	42.66	42.80	1	2,195	0.05%
2023/03/15	2	42.90	6	43.20	42.85	-4	2,171	-0.18%
2023/03/14	1	42.75	3	42.87	42.75	-2	2,080	-0.10%
2023/03/13	0	42.80	0	0.00	42.95	0	1,994	0.00%
2023/03/10	10	42.62	4	42.70	42.60	6	1,881	0.32%
2023/03/09	13	42.33	8	42.40	42.20	5	1,739	0.29%
2023/03/06	2	41.60	9	41.37	41.45	-7	1,494	-0.47%
2023/03/03	11	42.53	10	42.57	42.75	1	1,384	0.07%
2023/03/02	17	41.05	10	40.93	41.35	7	1,175	0.60%
2023/02/17	1	37.70	0	0.00	37.85	1	903	0.11%
2023/02/08	5	37.40	0	0.00	37.45	5	968	0.52%
2023/02/06	0	0.00	0.1	38.55	38.25	-0.1	918	-0.01%
2023/01/31	5	37.60	0	0.00	37.30	5	885	0.56%
2023/01/16	0	0.00	2	36.60	36.60	-2	851	-0.23%
2023/01/09	1	37.10	0	0.00	37.15	1	874	0.11%
2023/01/06	0	0.00	1	37.05	37.00	-1	876	-0.11%
2023/01/05	3	36.87	7	36.64	36.85	-4	894	-0.45%
2022/12/28	0	0.00	1	35.95	35.80	-1	905	-0.11%
2022/12/21	1	35.35	0	0.00	35.50	1	996	0.10%
2022/12/16	7	35.94	3	36.30	35.85	4	1,044	0.38%
2022/12/07	0	0.00	12.5	36.93	36.40	-12.5	1,132	-1.10%
2022/12/05	0	0.00	1	38.30	38.10	-1	1,132	-0.09%
2022/11/30	0	0.00	1	37.90	37.95	-1	1,163	-0.09%
2022/11/28	0	0.00	1	37.05	37.20	-1	1,171	-0.09%
2022/11/25	0	0.00	2	36.95	36.95	-2	1,184	-0.17%
2022/11/24	0	0.00	3	37.00	37.10	-3	1,198	-0.25%
2022/11/23	0	0.00	1	36.85	36.85	-1	1,197	-0.08%
2022/11/18	0	0.00	0	36.90	36.75	0	1,226	0.00%
2022/11/16	1	36.65	1	36.95	36.80	0	1,230	0.00%
2022/11/11	1	36.55	0	0.00	36.40	1	1,248	0.08%
2022/11/10	0	0.00	2	35.70	36.30	-2	1,244	-0.16%
2022/11/09	0	0.00	1	36.00	35.90	-1	1,248	-0.08%
2022/11/08	0	0.00	6	35.73	35.60	-6	1,247	-0.48%
2022/11/07	5	34.95	0	0.00	35.20	5	1,263	0.40%
2022/11/04	1	34.20	0	0.00	34.45	1	1,269	0.08%
2022/11/03	3	34.20	1	34.40	34.40	2	1,279	0.16%
2022/11/02	2	33.65	0	0.00	34.30	2	1,282	0.16%
2022/11/01	1	33.85	2	33.68	33.85	-1	1,291	-0.08%
2022/10/27	0	0.00	1	33.30	33.35	-1	1,343	-0.07%
2022/10/25	1	32.70	0	33.05	32.75	1	1,369	0.07%
2022/10/21	1	33.30	0	0.00	33.05	1	1,383	0.07%
2022/10/19	0	0.00	10	33.60	33.40	-10	1,397	-0.72%
2022/10/18	0	33.15	0	0.00	33.60	0	1,405	0.00%
2022/10/17	1	32.60	0	0.00	33.05	1	1,421	0.07%
2022/10/13	11	33.38	0	0.00	32.30	11	1,493	0.74%
2022/10/06	0	0.00	1	35.00	34.80	-1	1,672	-0.06%
2022/10/05	1	35.35	4	35.35	35.00	-3	1,760	-0.17%
2022/09/29	1	33.55	2	33.63	33.55	-1	1,939	-0.05%
2022/09/28	1	33.10	0	0.00	33.05	1	1,970	0.05%
2022/09/27	0.4	34.10	0	0.00	34.10	0.4	1,978	0.02%
2022/09/26	5	34.46	1	34.70	34.05	4	1,989	0.20%
2022/09/23	1	35.50	0	0.00	35.45	1	2,014	0.05%
2022/09/22	2	35.33	0	0.00	35.60	2	2,045	0.10%
2022/09/21	2	36.18	0	0.00	36.00	2	2,039	0.10%
2022/09/15	3	36.83	0	0.00	36.70	3	2,064	0.15%
2022/09/14	1	36.65	0	0.00	37.00	1	2,084	0.05%
2022/09/07	0.4	35.80	0	0.00	35.65	0.4	2,111	0.02%
2022/09/06	0	0.00	1	36.65	36.45	-1	2,094	-0.05%
2022/08/26	1	38.25	0	0.00	38.10	1	2,069	0.05%
2022/08/18	1	38.15	0	0.00	38.30	1	2,089	0.05%
2022/08/15	1	38.75	0	0.00	38.70	1	2,078	0.05%
2022/08/12	0	0.00	2	38.55	38.70	-2	2,076	-0.10%
2022/08/04	1	36.15	0	0.00	36.65	1	2,127	0.05%
2022/08/03	1.2	36.97	0	0.00	36.95	1.2	2,122	0.06%
2022/07/26	0.4	36.75	0	0.00	36.80	0.4	2,236	0.02%
2022/07/22	5	37.55	10	37.55	37.30	-5	2,262	-0.22%
2022/07/21	0	0.00	1	36.70	37.00	-1	2,288	-0.04%
2022/07/19	1	34.90	0	0.00	35.50	1	2,309	0.04%
2022/07/18	1	34.60	0	0.00	34.70	1	2,316	0.04%
2022/07/15	7	34.09	0	0.00	34.05	7	2,305	0.30%
2022/07/14	1	34.50	2	34.50	34.45	-1	2,277	-0.04%
2022/07/13	2	38.73	0	0.00	38.70	2	2,180	0.09%
2022/07/12	7	38.20	2	38.28	37.80	5	2,130	0.23%
2022/07/11	0	0.00	8	38.97	39.20	-8	2,083	-0.38%
2022/07/07	1	39.50	0	40.10	40.05	1	2,004	0.05%
2022/07/06	2	39.75	0	0.00	39.50	2	2,021	0.10%
2022/07/01	1.5	40.10	6	40.05	39.90	-4.5	2,113	-0.21%
2022/06/30	3	41.83	4	41.81	42.05	-1	2,074	-0.05%
2022/06/29	2	43.58	0	0.00	43.30	2	2,064	0.10%
2022/06/27	1	43.75	1	44.20	44.30	0	2,139	0.00%
2022/06/22	2	43.85	0	0.00	43.55	2	2,255	0.09%
2022/06/20	5	44.62	0	0.00	43.95	5	2,590	0.19%
2022/06/17	1	45.60	0	0.00	45.65	1	2,602	0.04%
2022/06/14	0	0.00	3	46.87	47.00	-3	2,845	-0.11%
2022/06/10	2	47.85	0	0.00	48.05	2	2,937	0.07%
2022/06/09	1	48.15	0	0.00	48.15	1	2,978	0.03%
2022/05/31	1	47.90	0	0.00	47.70	1	3,486	0.03%
2022/05/30	1	48.20	0	0.00	47.95	1	3,591	0.03%
2022/05/24	1	47.95	0.1	48.05	47.90	0.9	3,836	0.02%
2022/05/23	0	0.00	1	48.20	48.05	-1	3,889	-0.03%
2022/05/19	2	47.00	1	47.45	47.60	1	4,122	0.02%
2022/05/18	1	47.85	0	0.00	47.90	1	4,273	0.02%
2022/05/17	0	0.00	1	47.20	47.40	-1	5,272	-0.02%
2022/05/13	3	46.50	3	46.90	46.90	0	5,964	0.00%
2022/05/11	0	0.00	1	46.45	46.60	-1	5,985	-0.02%
2022/05/09	1	47.45	1	47.35	46.90	0	6,009	0.00%
2022/05/05	2	46.80	0	0.00	46.80	2	5,946	0.03%
2022/05/03	2.1	45.69	1	46.05	46.05	1.1	6,005	0.02%
2022/04/28	0	0.00	1	45.25	45.15	-1	6,072	-0.02%
2022/04/27	4.3	45.10	2	45.30	45.15	2.3	6,080	0.04%
2022/04/26	2	46.23	0	0.00	46.15	2	6,086	0.03%
2022/04/25	4	47.14	3	47.30	47.15	1	6,076	0.02%
2022/04/21	2	48.25	2	48.35	48.60	0	6,054	0.00%
2022/04/18	2	47.60	3	47.80	47.55	-1	6,145	-0.02%
2022/04/12	3	48.80	1	48.60	48.25	2	6,291	0.03%
2022/04/11	5	49.30	10	49.85	49.15	-5	6,341	-0.08%
2022/04/08	2	50.40	0	0.00	50.40	2	6,382	0.03%
2022/04/07	1.3	51.11	0	0.00	50.40	1.3	6,601	0.02%
2022/04/06	1	51.60	0	0.00	51.70	1	6,758	0.01%
2022/03/31	5	52.18	8	52.70	52.00	-3	6,928	-0.04%
2022/03/30	5	52.80	5	52.40	52.40	0	6,909	0.00%
2022/03/29	0	52.50	0	0.00	52.20	0	6,968	0.00%
2022/03/28	0	0.00	1	51.60	51.80	-1	6,918	-0.01%
2022/03/25	1.4	51.34	2	51.10	51.20	-0.6	6,894	-0.01%
2022/03/24	0	0.00	1	51.80	51.80	-1	6,856	-0.01%
2022/03/23	8.1	51.25	0	0.00	51.40	8.1	6,850	0.12%
2022/03/22	0	0.00	1	53.30	53.30	-1	6,536	-0.02%
2022/03/21	0	52.20	14	52.39	52.50	-14	6,522	-0.21%
2022/03/18	0	0.00	22	51.50	51.30	-22	6,581	-0.33%
2022/03/17	22.5	51.30	4	51.40	51.30	18.5	6,452	0.29%
2022/03/16	1	51.30	29	50.64	50.60	-28	6,501	-0.43%
2022/03/15	4	51.55	1	51.00	51.10	3	6,611	0.05%
2022/03/11	33	52.66	0	0.00	52.60	33	6,925	0.48%
2022/03/10	2	52.30	3	52.27	52.40	-1	6,905	-0.01%
2022/03/09	2	51.15	0	0.00	51.40	2	6,835	0.03%
2022/03/08	6	50.13	30	49.75	49.85	-24	6,797	-0.35%
2022/03/07	10.3	51.83	1	51.70	51.70	9.3	6,688	0.14%
2022/03/04	33	53.65	5	53.80	54.00	28	6,622	0.42%
2022/03/03	38	54.77	33	54.33	54.30	5	6,613	0.08%
2022/03/02	1	53.30	31	53.51	53.70	-30	6,526	-0.46%
2022/03/01	3	53.63	1	53.40	53.70	2	6,501	0.03%
2022/02/25	3	53.33	1	53.20	53.10	2	6,451	0.03%
2022/02/24	3	52.67	2	52.35	52.70	1	6,381	0.02%
2022/02/23	1	53.00	8	53.00	53.30	-7	6,349	-0.11%
2022/02/22	2	52.65	0	0.00	52.30	2	6,318	0.03%
2022/02/21	27	53.00	3	53.00	53.20	24	6,204	0.39%
2022/02/18	1	53.00	5	53.26	53.60	-4	6,091	-0.07%
2022/02/17	54	55.27	74.6	55.08	53.90	-20.6	5,972	-0.35%
2022/02/16	36	54.17	39	52.11	54.70	-3	4,980	-0.06%
2022/02/15	30	50.19	2	50.90	50.70	28	4,395	0.64%
2022/02/14	30	49.35	30	49.65	49.65	0	4,292	0.00%
2022/02/10	0	0.00	1	49.30	49.50	-1	4,270	-0.02%
2022/02/09	1	49.30	0	0.00	49.65	1	4,255	0.02%
2022/02/08	2	49.00	0	0.00	49.05	2	4,232	0.05%
2022/02/07	4	48.71	0	0.00	49.15	4	4,407	0.09%
2022/01/26	4	48.16	3	48.13	48.30	1	4,439	0.02%
2022/01/25	8	47.94	0	0.00	47.80	8	4,468	0.18%
2022/01/24	7	48.56	1	48.60	48.55	6	4,459	0.13%
2022/01/20	1	49.85	11	49.67	50.00	-10	4,462	-0.22%
2022/01/19	1.1	50.18	1	49.80	49.75	0.1	4,434	0.00%
2022/01/18	2	50.55	4	50.48	50.70	-2	4,407	-0.05%
2022/01/17	2	49.88	0	0.00	50.00	2	4,376	0.05%
2022/01/14	2	49.20	0	0.00	49.35	2	4,371	0.05%
2022/01/13	1	49.85	2	50.18	49.70	-1	4,374	-0.02%
2022/01/12	1	49.90	0	0.00	50.00	1	4,334	0.02%
2022/01/11	3	49.97	0	0.00	49.50	3	4,320	0.07%
2022/01/10	2	49.40	0	0.00	49.50	2	4,283	0.05%
2022/01/05	1	49.80	8	49.94	49.75	-7	4,301	-0.16%
2022/01/04	4	50.88	3	51.17	50.90	1	4,240	0.02%
2021/12/30	10	49.94	27.2	49.90	50.50	-17.2	4,067	-0.42%
2021/12/29	26	49.76	4	49.31	49.70	22	3,845	0.57%
2021/12/28	5	48.68	5	48.83	48.90	0	3,648	0.00%
2021/12/27	0	0.00	0	47.40	47.70	0	3,515	0.00%
2021/12/24	0	0.00	20	47.10	47.20	-20	3,544	-0.56%
2021/12/23	1	47.20	1	47.10	47.15	0	3,542	0.00%
2021/12/22	0.2	47.78	1	47.90	47.90	-0.8	3,491	-0.02%
2021/12/21	0	0.00	1	47.35	47.60	-1	3,473	-0.03%
2021/12/20	1	47.70	1	47.55	47.50	0	3,481	0.00%
2021/12/17	1	47.35	1	47.45	47.70	0	3,515	0.00%
2021/12/15	0	0.00	2	47.10	47.10	-2	3,530	-0.06%
2021/12/14	2	48.10	0	0.00	46.90	2	3,557	0.06%
2021/12/13	1	47.80	10	47.90	47.95	-9	3,473	-0.26%
2021/12/10	12	47.08	0	0.00	47.20	12	3,442	0.35%
2021/12/09	23	47.87	1	47.60	47.65	22	3,461	0.64%
2021/12/08	14	47.48	10	47.21	47.00	4	3,405	0.12%
2021/12/07	0	0.00	4	46.91	46.80	-4	3,422	-0.12%
2021/12/06	1	45.00	0	0.00	44.90	1	3,209	0.03%
2021/12/02	0	44.45	0	0.00	44.35	0	3,229	0.00%
2021/11/30	0	0.00	3	44.63	45.00	-3	3,218	-0.09%
2021/11/29	0	0.00	1	44.00	43.90	-1	3,149	-0.03%
2021/11/26	1	44.00	17	44.01	43.95	-16	3,117	-0.51%
2021/11/25	1	44.55	0	0.00	44.50	1	3,109	0.03%
2021/11/18	0	0.00	1	44.40	44.35	-1	3,088	-0.03%
2021/11/17	3	44.30	3	44.35	44.30	0	3,100	0.00%
2021/11/16	1	44.15	0	0.00	44.20	1	3,110	0.03%
2021/11/15	0	0.00	1	44.45	44.60	-1	3,107	-0.03%
2021/11/05	6	43.33	0	0.00	43.40	6	3,389	0.18%
2021/11/04	7	43.29	0	0.00	43.10	7	3,437	0.20%
2021/11/03	0	0.00	1	45.10	45.10	-1	3,330	-0.03%
2021/11/01	2	44.60	2	44.75	44.60	0	3,687	0.00%
2021/10/27	0	0.00	2	43.60	43.60	-2	3,669	-0.05%
2021/10/26	4	43.55	0	0.00	43.50	4	3,735	0.11%
2021/10/22	0	0.00	1	42.45	42.55	-1	3,841	-0.03%
2021/10/20	1	42.40	0	0.00	42.15	1	3,976	0.03%
2021/10/14	1	41.90	0	0.00	41.80	1	4,822	0.02%
2021/10/13	0	0.00	2	41.65	41.75	-2	4,953	-0.04%
2021/10/12	0	0.00	2	42.50	43.00	-2	5,007	-0.04%
2021/10/07	4	43.50	0	0.00	43.45	4	5,056	0.08%
2021/10/06	1	43.45	1	43.40	43.10	0	5,192	0.00%
2021/10/05	1	42.40	0	0.00	42.60	1	5,324	0.02%
2021/10/04	0	0.00	5.5	42.42	42.15	-5.5	5,385	-0.10%
2021/10/01	0	0.00	1	44.00	43.00	-1	5,441	-0.02%
2021/09/30	0	0.00	1	44.25	44.30	-1	5,575	-0.02%
2021/09/29	0	0.00	2	44.25	44.25	-2	5,850	-0.03%
2021/09/27	1	44.95	0	0.00	44.85	1	6,003	0.02%
2021/09/24	3	45.57	0	0.00	45.20	3	6,013	0.05%
2021/09/22	0	45.50	2.2	45.44	45.25	-2.2	6,027	-0.04%
2021/09/16	0	0.00	5	45.50	45.30	-5	5,946	-0.08%
2021/09/15	0.2	45.30	0	0.00	45.05	0.2	5,931	0.00%
2021/09/14	12.5	45.91	0.2	46.00	45.80	12.3	5,898	0.21%
2021/09/13	4.2	45.44	1	45.20	45.50	3.2	5,814	0.06%
2021/09/10	3	44.97	2	44.75	45.25	1	5,733	0.02%
2021/09/09	4	43.78	1	43.90	44.10	3	5,593	0.05%
2021/09/07	0	0.00	1	43.35	43.55	-1	5,598	-0.02%
2021/09/03	0	0.00	0.6	43.35	43.20	-0.6	5,599	-0.01%
2021/09/02	3	43.42	0	0.00	43.15	3	5,606	0.05%
2021/09/01	0	0.00	0.1	43.80	43.75	-0.1	5,612	0.00%
2021/08/31	0.6	43.80	2	43.55	43.85	-1.4	5,611	-0.02%
2021/08/27	0	0.00	5	43.75	43.80	-5	5,638	-0.09%
2021/08/26	0.3	43.44	3	43.48	43.90	-2.7	5,640	-0.05%
2021/08/25	1.2	43.27	0	0.00	43.35	1.2	5,656	0.02%
2021/08/24	2	42.75	0	0.00	42.75	2	5,672	0.04%
2021/08/23	3	42.95	0	0.00	43.00	3	5,691	0.05%
2021/08/20	8.3	42.25	0	0.00	42.35	8.3	5,707	0.15%
2021/08/19	1	42.40	0	0.00	42.30	1	5,732	0.02%
2021/08/18	1.2	43.45	1	42.30	43.45	0.2	5,718	0.00%
2021/08/17	6	42.97	4	42.99	42.10	2	5,718	0.03%
2021/08/16	1	42.25	3	42.18	42.50	-2	5,723	-0.03%
2021/08/12	4	43.91	6	43.33	43.95	-2	5,711	-0.04%
2021/08/11	24	41.80	0	0.00	41.85	24	5,663	0.42%
2021/08/10	2	42.65	2	42.55	42.55	0	5,794	0.00%
2021/08/09	1	43.50	3	43.92	43.50	-2	5,853	-0.03%
2021/08/06	5	44.41	4	44.11	44.30	1	5,893	0.02%
2021/08/05	4	45.74	2	46.00	46.50	2	5,750	0.03%
2021/08/04	2	44.15	5	44.06	44.20	-3	5,714	-0.05%
2021/08/03	1.5	44.17	1	43.95	44.05	0.5	5,800	0.01%
2021/08/02	0	0.00	1	43.95	44.15	-1	5,832	-0.02%
2021/07/30	4	44.60	2	44.50	44.30	2	5,866	0.03%
2021/07/28	2	43.85	6	44.31	45.05	-4	5,903	-0.07%
2021/07/27	11	46.10	6	45.30	45.30	5	5,960	0.08%
2021/07/26	0	0.00	3	45.05	45.80	-3	5,963	-0.05%
2021/07/23	1	44.60	8	44.33	44.65	-7	5,942	-0.12%
2021/07/22	8	46.27	7.5	46.16	44.80	0.5	5,851	0.01%
2021/07/21	1	44.85	3	44.83	45.05	-2	5,432	-0.04%
2021/07/20	4	45.86	0.1	45.75	45.50	3.9	5,456	0.07%
2021/07/19	4	46.00	5	45.86	46.45	-1	5,649	-0.02%
2021/07/16	6	45.03	1	45.35	45.25	5	5,901	0.08%
2021/07/15	0.2	44.30	4	44.18	44.40	-3.8	5,921	-0.06%
2021/07/14	4	44.65	1.1	44.20	44.20	2.9	6,041	0.05%
2021/07/13	2.3	44.82	64	44.11	44.30	-61.7	6,135	-1.01%
2021/07/12	9	43.86	4.5	43.70	44.30	4.5	6,160	0.07%
2021/07/09	1	43.00	0	0.00	43.30	1	6,113	0.02%
2021/07/08	3	43.20	4.1	43.08	43.10	-1.1	6,189	-0.02%
2021/07/07	43	43.32	3.1	43.16	43.50	39.9	6,245	0.64%
2021/07/06	30	42.93	8	42.76	42.65	22	6,231	0.35%
2021/07/05	7.5	41.61	7	41.38	42.15	0.5	6,150	0.01%
2021/07/01	1	39.85	0	0.00	39.75	1	6,184	0.02%
2021/06/30	0	0.00	3	40.15	40.25	-3	6,207	-0.05%
2021/06/29	3	40.30	1	40.45	40.25	2	6,215	0.03%
2021/06/28	1	39.90	0	0.00	39.85	1	6,190	0.02%
2021/06/25	0	0.00	5	39.75	39.70	-5	6,217	-0.08%
2021/06/23	5	39.50	0.4	39.45	39.50	4.6	6,288	0.07%
2021/06/22	0.9	39.60	0	0.00	39.30	0.9	6,316	0.01%
2021/06/18	0	0.00	1	39.90	40.00	-1	6,460	-0.02%
2021/06/17	5.2	39.58	30	39.55	39.60	-24.8	6,504	-0.38%
2021/06/16	30	39.57	0	0.00	39.65	30	6,597	0.45%
2021/06/15	1	39.75	4	39.70	39.70	-3	6,621	-0.05%
2021/06/10	0	0.00	10	39.80	39.65	-10	6,899	-0.14%
2021/06/04	1	39.80	0	0.00	39.50	1	7,276	0.01%
2021/06/03	12	40.09	0	0.00	39.95	12	7,398	0.16%
2021/06/01	0	0.00	0.5	39.94	40.25	-0.5	7,379	-0.01%
2021/05/26	1.6	39.05	0	0.00	39.15	1.6	7,474	0.02%
2021/05/24	0	0.00	5	38.45	38.40	-5	7,519	-0.07%
2021/05/20	2	38.00	2	38.00	37.80	0	7,617	0.00%
2021/05/19	4	38.00	1	36.80	38.10	3	7,637	0.04%
2021/05/18	3	36.89	1.5	35.77	37.30	1.5	7,613	0.02%
2021/05/17	4	37.05	6	37.10	35.85	-2	7,463	-0.03%
2021/05/14	3	38.67	1	39.05	38.65	2	7,371	0.03%
2021/05/13	1	37.60	6	37.87	37.80	-5	7,343	-0.07%
2021/05/12	0.4	37.80	9	37.80	37.80	-8.6	7,256	-0.12%
2021/05/11	1	40.30	1	41.95	40.45	0	7,117	0.00%
2021/05/10	0	0.00	70.8	42.04	42.80	-70.8	7,054	-1.00%
2021/05/07	93	42.23	25	42.48	42.50	68	7,085	0.96%
2021/05/06	4	42.15	0	0.00	41.70	4	7,103	0.06%
2021/05/05	1	41.45	1	42.00	41.40	0	7,117	0.00%
2021/05/04	1.2	41.07	2	40.43	40.90	-0.8	7,295	-0.01%
2021/05/03	0	0.00	2	41.55	41.80	-2	7,214	-0.03%
2021/04/28	2	42.40	0	0.00	42.70	2	7,152	0.03%
2021/04/27	1	42.40	1	42.40	42.55	0	7,270	0.00%
2021/04/26	2	42.23	2	42.45	43.25	0	7,365	0.00%
2021/04/23	9.1	42.07	2	41.85	41.10	7.1	7,273	0.10%
2021/04/22	10.5	43.99	20	44.64	43.00	-9.5	6,989	-0.14%
2021/04/21	0	0.00	5	48.54	48.50	-5	6,614	-0.08%
2021/04/20	12	48.87	7	48.80	48.80	5	6,487	0.08%
2021/04/19	12	48.78	34.5	48.66	48.75	-22.5	6,432	-0.35%
2021/04/16	0	0.00	3	47.58	47.85	-3	6,365	-0.05%
2021/04/15	5	46.47	5	46.55	46.55	0	6,269	0.00%
2021/04/14	1	45.50	6	45.47	45.70	-5	6,174	-0.08%
2021/04/13	1.5	46.35	0	0.00	45.85	1.5	6,082	0.02%
2021/04/12	34	46.89	1.5	46.80	46.75	32.5	5,951	0.55%
2021/04/09	10	46.03	5	45.65	46.35	5	5,797	0.09%
2021/04/08	2	44.88	4	44.95	45.00	-2	5,596	-0.04%
2021/04/07	5	44.21	2	43.70	44.50	3	5,526	0.05%
2021/04/06	3	43.05	1	43.05	43.10	2	5,414	0.04%
2021/03/31	2.1	42.76	2	42.75	42.80	0.1	5,362	0.00%
2021/03/30	1	42.80	0	0.00	42.85	1	5,364	0.02%
2021/03/29	1	42.40	0	0.00	42.70	1	5,359	0.02%
2021/03/26	2	42.00	0	0.00	42.25	2	5,357	0.04%
2021/03/25	1.7	42.01	1	41.95	41.90	0.7	5,375	0.01%
2021/03/24	5	41.81	3	41.70	41.85	2	5,406	0.04%
2021/03/23	1.1	42.64	2	42.45	42.15	-0.9	5,342	-0.02%
2021/03/22	1	42.55	8	42.61	42.65	-7	5,350	-0.13%
2021/03/19	1	42.80	3	42.90	42.80	-2	5,381	-0.04%
2021/03/18	4	42.58	0	0.00	42.65	4	5,313	0.08%
2021/03/17	0.2	42.65	1	42.80	42.60	-0.8	5,379	-0.01%
2021/03/16	1	42.75	10	42.83	42.65	-9	5,455	-0.16%
2021/03/15	3.1	42.10	0	0.00	42.45	3.1	5,319	0.06%
2021/03/12	5	40.16	0	0.00	40.50	5	5,182	0.10%
2021/03/11	3	39.75	1	39.80	39.65	2	5,186	0.04%
2021/03/10	1	39.25	0	0.00	39.25	1	5,238	0.02%
2021/03/09	9	39.11	0	0.00	39.20	9	5,255	0.17%
2021/03/08	0	0.00	2	38.70	38.40	-2	5,232	-0.04%
2021/03/03	0	0.00	1	38.30	38.75	-1	5,361	-0.02%
2021/03/02	6	39.08	1	39.05	39.00	5	5,472	0.09%
2021/02/26	1	38.25	0	0.00	38.85	1	5,470	0.02%
2021/02/24	3.2	38.14	0	0.00	38.05	3.2	5,425	0.06%
2021/02/23	2	38.20	1	38.15	38.40	1	5,377	0.02%
2021/02/22	2	38.18	4	38.04	38.50	-2	5,335	-0.04%
2021/02/19	2	36.85	3	37.05	37.45	-1	5,240	-0.02%
2021/02/18	3	36.80	0	0.00	37.10	3	5,210	0.06%
2021/02/17	3.4	36.32	0	0.00	36.65	3.4	5,207	0.07%
2021/02/05	1	36.20	2	35.97	35.95	-1	5,154	-0.02%
2021/02/04	0	0.00	20	35.83	36.00	-20	5,172	-0.39%
2021/02/02	1	34.90	1	34.90	35.00	0	5,080	0.00%
2021/02/01	1	34.60	0	0.00	34.60	1	5,063	0.02%
2021/01/29	20	35.05	8	34.68	34.85	12	5,020	0.24%
2021/01/28	1	36.00	16	35.93	35.80	-15	4,927	-0.30%
2021/01/27	1	37.20	2	36.95	36.85	-1	4,836	-0.02%
2021/01/26	3	36.98	54	36.40	36.70	-51	4,746	-1.07%
2021/01/25	1	36.00	5	35.84	36.00	-4	4,509	-0.09%
2021/01/22	0	0.00	41	35.16	35.65	-41	4,485	-0.91%
2021/01/21	0	0.00	34	35.50	35.20	-34	4,457	-0.76%
2021/01/20	24	35.51	25	35.37	35.50	-1	4,432	-0.02%
2021/01/19	11	35.84	14	35.76	35.95	-3	4,299	-0.07%
2021/01/18	0	0.00	35	34.96	34.95	-35	4,172	-0.84%
2021/01/15	2	34.90	1	35.25	35.00	1	4,121	0.02%
2021/01/14	6	34.98	0	0.00	35.20	6	4,110	0.15%
2021/01/13	3	35.15	0	0.00	35.15	3	4,080	0.07%
2021/01/12	18	35.30	23.1	34.99	35.00	-5.1	4,043	-0.12%
2021/01/11	29	34.91	3	34.93	35.20	26	3,938	0.66%
2021/01/08	0	0.00	1	34.60	34.70	-1	3,852	-0.03%
2021/01/07	0	0.00	3	34.00	34.20	-3	3,772	-0.08%
2021/01/06	1	33.95	31	33.82	33.85	-30	3,748	-0.80%
2021/01/05	1	34.30	24	34.36	34.40	-23	3,683	-0.62%
2021/01/04	20	34.40	6	34.41	34.45	14	3,696	0.38%
2020/12/31	0	0.00	11	34.30	34.30	-11	3,679	-0.30%
2020/12/30	0	0.00	1	34.20	34.25	-1	3,667	-0.03%
2020/12/29	1	34.45	0	0.00	34.50	1	3,632	0.03%
2020/12/28	0	0.00	30	34.65	34.70	-30	3,609	-0.83%
2020/12/25	7	34.55	0	0.00	34.50	7	3,577	0.20%
2020/12/24	2	34.55	2	34.38	34.45	0	3,557	0.00%
2020/12/23	20	34.01	0	0.00	34.00	20	3,518	0.57%
2020/12/22	35	34.21	0	0.00	33.95	35	3,497	1.00%
2020/12/21	2	34.35	2	34.40	34.30	0	3,468	0.00%
2020/12/18	25	34.28	7	34.29	34.10	18	3,419	0.53%
2020/12/17	5	34.90	2	34.70	34.70	3	3,358	0.09%
2020/12/16	2	34.95	10	34.95	34.95	-8	3,325	-0.24%
2020/12/15	10	34.55	0	0.00	34.20	10	3,237	0.31%
2020/12/14	20	34.79	1	34.70	34.90	19	3,128	0.61%
2020/12/11	81.5	34.52	14	34.85	34.60	67.5	3,089	2.19%
2020/12/10	1	34.80	0	0.00	34.80	1	2,972	0.03%
2020/12/09	1	33.95	12	34.20	34.40	-11	2,798	-0.39%
2020/12/08	5	33.60	1	33.75	33.75	4	2,700	0.15%
2020/12/07	11	33.78	6.1	33.91	33.90	4.9	2,640	0.18%
2020/12/04	0.3	33.40	32	33.51	33.40	-31.7	2,541	-1.25%
2020/12/03	20	33.10	5	33.27	32.90	15	2,397	0.63%
2020/12/02	2	33.00	5	32.94	33.15	-3	2,326	-0.13%
2020/12/01	6	32.44	9	32.48	32.60	-3	2,202	-0.14%
2020/11/30	5	32.55	4	32.60	32.60	1	2,168	0.05%
2020/11/27	0.2	32.50	3	32.45	32.35	-2.8	2,088	-0.13%
2020/11/26	2	32.35	1	32.35	32.40	1	2,030	0.05%
2020/11/25	0	0.00	6	31.71	31.60	-6	1,851	-0.32%
2020/11/23	0	0.00	8	31.40	31.35	-8	1,739	-0.46%
2020/11/20	0	0.00	1	31.10	31.10	-1	1,689	-0.06%
2020/11/19	0	0.00	1	31.00	31.00	-1	1,689	-0.06%
2020/11/17	2	31.15	0	0.00	30.95	2	1,668	0.12%
2020/11/16	1	31.05	1.6	31.21	31.05	-0.6	1,704	-0.03%
2020/11/12	6	30.58	10	30.60	30.55	-4	1,671	-0.24%
2020/11/11	0	0.00	10	30.20	30.20	-10	1,635	-0.61%
2020/11/09	0	0.00	3	30.25	30.30	-3	1,626	-0.18%
2020/11/06	3	30.30	0	0.00	30.30	3	1,619	0.19%
2020/11/05	0	0.00	5	30.30	30.35	-5	1,632	-0.31%
2020/10/30	0	0.00	2	30.35	30.30	-2	1,697	-0.12%
2020/10/29	10	29.95	5	30.01	30.20	5	1,652	0.30%
2020/10/28	0	0.00	10	30.19	30.20	-10	1,647	-0.61%
2020/10/27	3	30.18	5	30.17	30.20	-2	1,627	-0.12%
2020/10/26	0	0.00	5	30.11	30.00	-5	1,604	-0.31%
2020/10/16	4	29.51	4	29.70	29.50	0	1,734	0.00%
2020/10/14	10	29.95	0	0.00	29.95	10	1,758	0.57%
2020/10/13	2	29.95	0	0.00	29.90	2	1,778	0.11%
2020/10/08	3	29.60	1	29.60	29.55	2	1,781	0.11%
2020/10/05	3	29.45	0	0.00	29.15	3	1,885	0.16%
2020/09/30	0	0.00	2	29.25	29.35	-2	1,961	-0.10%
2020/09/28	4	29.28	0	0.00	29.30	4	2,069	0.19%
2020/09/25	1	29.00	0	0.00	29.05	1	2,164	0.05%
2020/09/24	13	29.05	1	29.10	29.05	12	2,234	0.54%
2020/09/22	1	29.35	0	0.00	29.35	1	2,275	0.04%
2020/09/18	10	29.50	2	29.50	29.50	8	2,301	0.35%
2020/09/17	0	0.00	1	29.60	29.55	-1	2,319	-0.04%
2020/09/16	1	29.55	0	0.00	29.50	1	2,351	0.04%
2020/09/15	1	29.50	0	0.00	29.55	1	2,392	0.04%
2020/09/08	1	29.85	0	0.00	29.90	1	2,741	0.04%
2020/09/02	0	0.00	2	30.05	30.00	-2	2,910	-0.07%
2020/08/31	0	0.00	7	29.80	29.80	-7	3,179	-0.22%
2020/08/27	11	29.88	0	0.00	29.75	11	3,276	0.34%
2020/08/25	3	29.77	2	29.80	29.75	1	3,378	0.03%
2020/08/20	6	29.18	3	29.43	29.25	3	3,487	0.09%
2020/08/19	3	30.05	0	0.00	29.90	3	3,465	0.09%
2020/08/17	5	30.34	1	30.35	30.45	4	3,600	0.11%
2020/08/13	1	30.15	0	0.00	30.10	1	3,691	0.03%
2020/08/12	0	0.00	2	30.00	30.15	-2	3,749	-0.05%
2020/08/11	1	30.25	0	0.00	30.25	1	3,777	0.03%
2020/08/10	0	0.00	3	30.60	30.55	-3	3,849	-0.08%
2020/08/07	0	0.00	10	30.30	30.40	-10	3,907	-0.26%
2020/08/05	0	0.00	1	29.80	29.90	-1	3,972	-0.03%
2020/07/28	3	29.23	1	29.35	29.00	2	4,304	0.05%
2020/07/27	4	29.38	0	0.00	29.35	4	4,399	0.09%
2020/07/24	4.1	29.86	1	29.70	29.60	3.1	4,502	0.07%
2020/07/22	0	0.00	2	30.10	30.10	-2	4,754	-0.04%
2020/07/21	1	30.00	0	0.00	29.90	1	4,869	0.02%
2020/07/17	0.3	30.00	1	30.20	29.85	-0.7	5,203	-0.01%
2020/07/15	10	29.95	0	0.00	30.00	10	5,486	0.18%
2020/07/14	2	30.05	1	30.10	30.05	1	5,622	0.02%
2020/07/13	4	30.31	0	0.00	30.30	4	5,814	0.07%
2020/07/10	2	30.25	13	30.50	30.20	-11	5,923	-0.19%
2020/07/09	3	30.88	34	30.80	30.85	-31	6,006	-0.52%
2020/07/08	3	30.57	0	0.00	30.60	3	6,067	0.05%
2020/07/07	6	30.61	0	0.00	30.55	6	6,140	0.10%
2020/07/06	8	30.94	8	31.09	30.75	0	6,167	0.00%
2020/07/03	1	30.20	5	30.20	30.80	-4	6,181	-0.06%
2020/07/01	7	30.01	28	30.00	30.00	-21	6,180	-0.34%
2020/06/29	1	29.50	0	0.00	29.55	1	6,211	0.02%
2020/06/24	11	29.81	0	0.00	29.80	11	6,200	0.18%
2020/06/23	10	29.90	0	0.00	29.95	10	6,227	0.16%
2020/06/22	11	29.89	6	29.79	30.00	5	6,242	0.08%
2020/06/19	1	29.45	0	0.00	29.60	1	6,262	0.02%
2020/06/18	12	29.49	7	29.44	29.45	5	6,153	0.08%
2020/06/15	1	29.80	0	0.00	29.70	1	6,208	0.02%
2020/06/12	30	29.56	0	0.00	29.85	30	6,229	0.48%
2020/06/11	7	30.30	4	30.59	30.05	3	6,262	0.05%
2020/06/09	1	30.60	0	0.00	30.65	1	6,386	0.02%
2020/06/08	5	30.90	0	0.00	30.95	5	6,409	0.08%
2020/06/05	6	31.05	6	31.36	31.35	0	6,387	0.00%
2020/06/03	0	0.00	4	30.15	30.15	-4	6,298	-0.06%
2020/06/02	3	30.30	1	30.35	30.30	2	6,461	0.03%
2020/06/01	0.5	29.95	2	29.95	29.95	-1.5	6,431	-0.02%
2020/05/29	9	29.55	6	29.63	29.50	3	6,410	0.05%
2020/05/28	6	29.78	5	30.00	29.70	1	6,371	0.02%
2020/05/27	17	29.80	0	0.00	29.85	17	6,349	0.27%
2020/05/26	5	29.97	0	0.00	29.80	5	6,333	0.08%
2020/05/25	2	29.55	13	29.80	29.95	-11	6,292	-0.17%
2020/05/22	8	29.85	3	30.15	29.65	5	6,272	0.08%
2020/05/21	4	30.49	0	0.00	30.35	4	6,136	0.07%
2020/05/19	1	30.25	4	30.60	30.25	-3	6,034	-0.05%
2020/05/18	1	30.95	7	30.69	30.65	-6	6,023	-0.10%
2020/05/15	4.3	31.06	0	0.00	30.70	4.3	5,998	0.07%
2020/05/14	16	31.96	10	31.70	31.35	6	5,926	0.10%
2020/05/13	2	32.43	7	32.45	32.40	-5	5,884	-0.08%
2020/05/12	2	32.48	7	32.56	32.80	-5	5,851	-0.09%
2020/05/11	0	0.00	2	32.30	32.25	-2	5,803	-0.03%
2020/05/08	4	31.94	1	31.95	31.90	3	5,762	0.05%
2020/05/07	0	0.00	13	32.50	32.45	-13	5,676	-0.23%
2020/05/06	2	32.50	2	32.45	32.40	0	5,663	0.00%
2020/05/05	17	32.71	0	0.00	32.65	17	5,648	0.30%
2020/05/04	1	32.80	2	33.05	32.80	-1	5,626	-0.02%
2020/04/30	2	33.73	11	33.75	33.70	-9	5,580	-0.16%
2020/04/29	8	34.13	13	34.26	34.20	-5	5,545	-0.09%
2020/04/28	23	33.89	19	33.16	34.10	4	5,516	0.07%
2020/04/27	19	32.27	0	0.00	32.30	19	5,336	0.36%
2020/04/24	3	31.87	6	32.00	31.85	-3	5,273	-0.06%
2020/04/23	3	32.22	0	0.00	32.15	3	5,168	0.06%
2020/04/22	1	35.00	1	34.70	34.95	0	4,997	0.00%
2020/04/21	3	35.38	3	35.18	35.00	0	4,864	0.00%
2020/04/20	1	35.35	17	35.11	35.35	-16	4,729	-0.34%
2020/04/16	16	34.31	3	34.27	35.20	13	4,690	0.28%
2020/04/15	1	34.35	2	34.40	34.45	-1	4,536	-0.02%
2020/04/14	2	33.73	5	33.73	33.90	-3	4,471	-0.07%
2020/04/13	1	33.25	16	33.25	33.30	-15	4,367	-0.34%
2020/04/09	0	0.00	3	32.30	32.15	-3	4,234	-0.07%
2020/04/08	2	31.68	1	31.90	32.00	1	4,155	0.02%
2020/04/07	3	30.78	4	30.81	31.20	-1	4,046	-0.02%
2020/04/06	3	30.33	0	0.00	30.55	3	3,975	0.08%
2020/04/01	1	30.45	0	0.00	30.45	1	3,919	0.03%
2020/03/31	0	0.00	3	30.17	30.30	-3	3,885	-0.08%
2020/03/30	0	0.00	5	29.65	29.90	-5	3,840	-0.13%
2020/03/27	5	29.70	2	30.10	29.40	3	3,813	0.08%
2020/03/25	1	29.25	0	0.00	29.00	1	3,727	0.03%
2020/03/24	6	28.42	0	0.00	28.40	6	3,680	0.16%
2020/03/20	2	28.80	0	0.00	28.40	2	3,721	0.05%
2020/03/19	0.3	27.30	21	27.30	26.70	-20.7	3,643	-0.57%
2020/03/18	8	30.10	0	0.00	29.50	8	3,535	0.23%
2020/03/17	7	30.35	0	0.00	30.10	7	3,469	0.20%
2020/03/16	1	30.95	1	31.40	31.20	0	3,385	0.00%
2020/03/13	3	30.47	4	31.35	31.45	-1	3,305	-0.03%
2020/03/12	7	31.04	1	31.45	31.60	6	3,172	0.19%
2020/03/11	1	32.45	3	32.48	32.10	-2	3,074	-0.07%
2020/03/10	0	0.00	14	32.02	32.25	-14	3,001	-0.47%
2020/03/09	0	0.00	4	31.50	31.35	-4	2,931	-0.14%
2020/03/06	9	32.69	4	32.93	32.65	5	2,859	0.17%
2020/03/05	0	0.00	5	31.66	32.00	-5	2,628	-0.19%
2020/03/04	3	30.88	0	0.00	30.95	3	2,581	0.12%
2020/03/03	0	0.00	2	31.20	31.15	-2	2,569	-0.08%
2020/03/02	1	30.60	16	31.03	30.70	-15	2,564	-0.58%
2020/02/27	29	31.28	0	0.00	31.15	29	2,552	1.14%
2020/02/26	8	31.90	0	0.00	31.70	8	2,521	0.32%
2020/02/25	9	31.81	4	31.69	32.05	5	2,509	0.20%
2020/02/24	0	0.00	2	31.60	31.85	-2	2,488	-0.08%
2020/02/21	3	31.95	3	31.78	31.75	0	2,475	0.00%
2020/02/19	5	32.08	0	0.00	32.05	5	2,476	0.20%
2020/02/18	1	32.00	0	0.00	31.70	1	2,433	0.04%
2020/02/17	1	31.90	0	0.00	32.10	1	2,500	0.04%
2020/02/14	0	0.00	2	32.08	32.05	-2	2,553	-0.08%
2020/02/07	1	31.10	28	31.07	31.05	-27	2,413	-1.12%
2020/02/06	0	0.00	1	31.70	31.70	-1	2,371	-0.04%
2020/02/05	2	31.50	3	31.98	31.80	-1	2,342	-0.04%
2020/02/04	16	32.13	1	31.80	31.80	15	2,303	0.65%
2020/02/03	7	31.73	1	32.15	32.05	6	2,265	0.26%
2020/01/31	12	32.70	5	32.46	32.70	7	2,152	0.33%
2020/01/30	1	30.00	4	30.25	30.65	-3	2,032	-0.15%
2020/01/20	0	0.00	0.1	32.30	32.30	-0.1	1,955	-0.01%
2020/01/17	5	32.25	0	0.00	32.30	5	1,916	0.26%
2020/01/13	7	32.21	10	32.23	32.05	-3	1,766	-0.17%
2020/01/10	4	31.60	33	31.68	31.75	-29	1,607	-1.80%
2020/01/08	0	0.00	5	31.35	31.15	-5	1,452	-0.34%
2020/01/07	0	0.00	4	30.70	30.90	-4	1,400	-0.29%
2020/01/03	0	0.00	2	30.55	30.55	-2	1,354	-0.15%
2020/01/02	4	30.35	0	0.00	30.40	4	1,331	0.30%
2019/12/31	1	30.20	1	30.10	30.15	0	1,338	0.00%
2019/12/30	5	30.20	0	0.00	30.15	5	1,429	0.35%
2019/12/26	0	0.00	5	30.10	30.10	-5	1,525	-0.33%
2019/12/25	0	0.00	20	30.20	30.15	-20	1,525	-1.31%
2019/12/19	1	30.05	0	0.00	30.10	1	1,518	0.07%
2019/12/18	21	30.22	1	30.10	30.30	20	1,499	1.33%
2019/12/17	2	29.48	0	0.00	29.80	2	1,421	0.14%
2019/12/16	2	29.35	0	0.00	29.60	2	1,382	0.14%
2019/12/11	1.1	29.30	0	0.00	29.35	1.1	1,390	0.08%
2019/12/10	1	29.11	0	0.00	29.30	1	1,399	0.07%
2019/12/09	2	29.30	0	0.00	29.30	2	1,469	0.14%
2019/12/06	1	29.40	0	0.00	29.45	1	1,473	0.07%
2019/12/05	2	29.35	0	0.00	29.40	2	1,476	0.14%
2019/11/27	1	30.00	0	0.00	30.05	1	1,486	0.07%
2019/11/26	1	29.85	0	0.00	30.15	1	1,480	0.07%
2019/11/21	0	0.00	1	29.70	29.85	-1	1,459	-0.07%
2019/11/20	1	29.90	0	0.00	29.90	1	1,464	0.07%
2019/11/19	0	0.00	2	30.18	30.05	-2	1,484	-0.13%
2019/11/18	0	0.00	8	30.02	30.00	-8	1,524	-0.52%
2019/11/14	43	29.99	23	30.24	29.80	20	1,508	1.33%
2019/11/13	0	0.00	4	29.86	30.10	-4	1,460	-0.27%
2019/11/11	2	28.95	0	0.00	28.95	2	1,478	0.14%
2019/11/08	1	29.15	1	29.10	29.05	0	1,482	0.00%
2019/11/05	1	29.10	0	0.00	29.10	1	1,498	0.07%
2019/11/01	1	29.25	0	0.00	29.25	1	1,517	0.07%
2019/10/28	10	29.55	45	29.47	29.60	-35	1,567	-2.23%
2019/10/24	0.1	29.80	1	29.65	29.80	-1	1,607	-0.06%
2019/10/17	35	28.95	1	29.10	29.25	34	2,011	1.69%
2019/10/15	2	28.78	0	0.00	28.75	2	2,177	0.09%
2019/10/08	1	29.45	0	0.00	29.60	1	2,375	0.04%
2019/10/07	3	30.30	1	30.85	30.40	2	2,407	0.08%
2019/10/04	2	30.55	11	30.52	30.60	-9	2,442	-0.37%
2019/10/03	7	29.89	5	29.97	30.15	2	2,407	0.08%
2019/10/02	1	29.75	0	0.00	29.80	1	2,413	0.04%
2019/09/20	0	0.00	1	29.15	29.25	-1	2,500	-0.04%
2019/09/19	5	29.00	0	0.00	29.10	5	2,478	0.20%
2019/09/17	6	29.04	0	0.00	29.05	6	2,490	0.24%
2019/09/16	0	0.00	1	29.05	29.10	-1	2,502	-0.04%
2019/09/12	2	29.20	2	29.25	29.25	0	2,499	0.00%
2019/09/11	3	29.50	6	29.30	29.15	-3	2,509	-0.12%
2019/09/09	3	29.00	6	28.92	28.80	-3	2,469	-0.12%
2019/09/06	0	0.00	3	28.85	28.80	-3	2,473	-0.12%
2019/09/04	3	28.80	1	28.80	28.75	2	2,495	0.08%
2019/09/02	1	28.70	0	0.00	28.75	1	2,600	0.04%
2019/08/30	0	0.00	1	28.60	28.65	-1	2,608	-0.04%
2019/08/29	0	0.00	1	28.30	28.30	-1	2,608	-0.04%
2019/08/23	0	0.00	1	28.80	28.85	-1	2,664	-0.04%
2019/08/22	1	28.90	3	28.90	28.90	-2	2,698	-0.07%
2019/08/21	4	28.91	2	29.00	28.90	2	2,704	0.07%
2019/08/20	1	28.75	2	28.70	28.75	-1	2,654	-0.04%
2019/08/19	0	0.00	1	28.65	28.70	-1	2,655	-0.04%
2019/08/16	0	0.00	5	28.58	28.55	-5	2,650	-0.19%
2019/08/15	2	28.18	0	0.00	28.25	2	2,618	0.08%
2019/08/14	0	0.00	24	27.96	28.45	-24	2,579	-0.93%
2019/08/13	1	27.50	0	0.00	27.45	1	2,534	0.04%
2019/08/12	3	27.80	0	0.00	27.70	3	2,534	0.12%
2019/08/08	0	0.00	18	27.85	27.85	-18	2,533	-0.71%
2019/08/06	1	27.05	0	0.00	27.10	1	2,544	0.04%
2019/08/05	2	27.50	2	27.45	27.45	0	2,559	0.00%
2019/08/02	1	27.80	2	27.80	27.85	-1	2,586	-0.04%
2019/08/01	3	28.05	3	28.20	28.20	0	2,587	0.00%
2019/07/31	0	0.00	8	27.89	28.20	-8	2,588	-0.31%
2019/07/30	4	27.76	0	0.00	27.70	4	2,575	0.16%
2019/07/29	0	0.00	1	28.20	28.10	-1	2,569	-0.04%
2019/07/26	3	28.37	0	0.00	28.40	3	2,555	0.12%
2019/07/25	7	27.99	4	28.11	28.15	3	2,537	0.12%
2019/07/24	14	27.87	0	0.00	27.85	14	2,508	0.56%
2019/07/23	3.3	28.51	1	28.40	28.35	2.3	2,458	0.10%
2019/07/22	9	28.96	2	28.85	28.70	7	2,423	0.29%
2019/07/19	2	31.93	4	31.88	31.90	-2	2,284	-0.09%
2019/07/18	6	32.15	0	0.00	31.85	6	2,149	0.28%
2019/07/17	4	32.04	0	0.00	32.20	4	2,049	0.20%
2019/07/16	3	32.67	8	32.59	32.35	-5	1,984	-0.25%
2019/07/15	1	33.05	1	32.80	32.80	0	1,896	0.00%
2019/07/12	3	32.98	1	32.95	33.00	2	1,835	0.11%
2019/07/11	3	32.88	3	32.90	32.90	0	1,780	0.00%
2019/07/10	4	32.35	1	32.55	32.55	3	1,741	0.17%
2019/07/09	13	32.04	1	32.15	32.15	12	1,710	0.70%
2019/07/08	3	31.87	2	31.85	31.85	1	1,686	0.06%
2019/07/04	0	0.00	11	32.20	32.25	-11	1,926	-0.57%
2019/07/03	1	32.05	11	32.05	32.05	-10	1,917	-0.52%
2019/07/02	0	0.00	4	31.81	31.90	-4	1,897	-0.21%
2019/07/01	1	31.85	1	31.95	31.80	0	1,903	0.00%
2019/06/28	0	0.00	4	31.51	31.55	-4	1,874	-0.21%
2019/06/27	0	0.00	66	31.55	31.55	-66	1,892	-3.49%
2019/06/26	0	0.00	1	31.40	31.50	-1	1,901	-0.05%
2019/06/25	4	31.44	1	31.35	31.40	3	1,910	0.16%
2019/06/24	2	31.40	1	31.40	31.40	1	1,923	0.05%
2019/06/21	0	0.00	2	31.45	31.10	-2	1,951	-0.10%
2019/06/20	2	31.40	0	0.00	31.30	2	1,988	0.10%
2019/06/19	2	31.38	4	31.39	31.30	-2	2,001	-0.10%
2019/06/18	2	31.60	5	31.45	31.35	-3	2,010	-0.15%
2019/06/17	2	31.20	2	31.25	31.35	0	2,048	0.00%
2019/06/14	2	31.05	0	0.00	30.90	2	2,063	0.10%
2019/06/11	0	0.00	2	30.65	30.70	-2	2,241	-0.09%
2019/06/10	10	30.13	3	30.17	30.20	7	2,288	0.31%
2019/06/05	0.3	31.30	1	31.40	31.25	-0.7	2,312	-0.03%
2019/06/04	2	31.40	0	0.00	31.35	2	2,361	0.08%
2019/06/03	0	0.00	2	31.10	31.20	-2	2,374	-0.08%
2019/05/31	2	31.55	0	0.00	31.55	2	2,379	0.08%
2019/05/30	0	0.00	1	31.05	31.20	-1	2,360	-0.04%
2019/05/29	6	31.05	1	30.80	30.80	5	2,366	0.21%
2019/05/28	0	0.00	5	31.80	31.80	-5	2,341	-0.21%
2019/05/24	1	29.95	1	30.40	30.40	0	2,369	0.00%
2019/05/22	5	30.33	3	30.60	30.30	2	2,369	0.08%
2019/05/17	0	0.00	1	29.90	29.85	-1	2,372	-0.04%
2019/05/15	1	30.00	0	0.00	30.10	1	2,392	0.04%
2019/05/14	1	29.00	1	29.50	29.75	0	2,401	0.00%
2019/05/13	3	29.47	23	29.42	29.40	-20	2,399	-0.83%
2019/05/10	26	30.35	0	0.00	29.95	26	2,435	1.07%
2019/05/09	2	30.95	0	0.00	30.70	2	2,404	0.08%
2019/05/06	4	30.65	0	0.00	30.65	4	2,409	0.17%
2019/05/03	4	31.05	0	0.00	31.00	4	2,396	0.17%
2019/05/02	1	31.10	1	31.00	31.00	0	2,395	0.00%
2019/04/29	2	30.80	0	0.00	30.80	2	2,402	0.08%
2019/04/26	1	31.15	0	0.00	31.15	1	2,396	0.04%
2019/04/23	0	0.00	1	31.30	31.30	-1	2,402	-0.04%
2019/04/22	3	31.37	0	0.00	31.40	3	2,405	0.12%
2019/04/18	0	0.00	2	31.20	31.20	-2	2,408	-0.08%
2019/04/17	0	0.00	2	31.45	31.55	-2	2,414	-0.08%
2019/04/16	1	31.35	5	31.25	31.40	-4	2,395	-0.17%
2019/04/11	42	31.99	32	32.22	32.00	10	2,301	0.43%
2019/04/10	1	31.15	0	0.00	31.70	1	2,097	0.05%
2019/04/09	0	0.00	1	31.40	31.50	-1	1,993	-0.05%
2019/04/08	10	31.50	1	31.45	31.45	9	1,977	0.46%
2019/04/01	5	31.60	0	0.00	31.45	5	1,925	0.26%
2019/03/28	0	0.00	2	31.10	31.30	-2	1,873	-0.11%
2019/03/26	17	31.19	27	31.16	31.25	-10	1,853	-0.54%
2019/03/25	2	30.63	1	30.85	30.80	1	1,823	0.05%
2019/03/22	0	0.00	1	30.70	30.65	-1	1,773	-0.06%
2019/03/20	6	30.43	1	30.85	30.45	5	1,717	0.29%
2019/03/19	5	30.83	1	30.85	30.75	4	1,672	0.24%
2019/03/18	1	30.65	7	30.66	30.65	-6	1,637	-0.37%
2019/03/15	0	0.00	5	30.15	30.25	-5	1,583	-0.32%
2019/03/14	0	0.00	1	29.75	29.60	-1	1,507	-0.07%
2019/03/13	7	29.58	0	0.00	29.50	7	1,496	0.47%
2019/03/12	2	29.68	2	29.55	29.90	0	1,430	0.00%
2019/03/11	1	28.75	4	28.80	29.00	-3	1,363	-0.22%
2019/03/08	5	29.04	1	29.10	29.10	4	1,362	0.29%
2019/03/07	6	29.82	3	29.75	29.85	3	1,325	0.23%
2019/03/05	0	0.00	1	30.15	30.15	-1	1,310	-0.08%
2019/03/04	0	0.00	2	30.15	30.20	-2	1,315	-0.15%
2019/02/26	1	29.90	0	0.00	29.90	1	1,293	0.08%
2019/02/25	1	30.15	7	30.13	30.20	-6	1,276	-0.47%
2019/02/22	1	29.60	0	0.00	29.75	1	1,244	0.08%
2019/02/18	4	29.35	2	29.43	29.35	2	1,242	0.16%
2019/02/15	2	29.20	5	29.40	29.20	-3	1,255	-0.24%
2019/02/13	1	29.60	1	29.65	29.70	0	1,297	0.00%
2019/02/11	6	29.71	3	29.77	29.90	3	1,305	0.23%
2019/01/30	0	0.00	20	29.30	29.15	-20	1,269	-1.58%
2019/01/29	1	28.90	2	29.10	29.20	-1	1,296	-0.08%
2019/01/28	20	29.10	0	0.00	29.05	20	1,321	1.51%
2019/01/23	1	28.50	18	28.70	28.90	-17	1,419	-1.20%
2019/01/22	1	28.65	0	0.00	28.75	1	1,439	0.07%
2019/01/16	0	0.00	2	28.40	28.35	-2	1,607	-0.12%
2019/01/14	0	0.00	1	28.50	28.15	-1	1,605	-0.06%
2019/01/11	1	28.55	1	28.55	28.55	0	1,613	0.00%
2019/01/10	1	28.20	4	28.26	28.45	-3	1,602	-0.19%
2019/01/09	1	28.15	0	0.00	28.15	1	1,605	0.06%
2019/01/08	1	27.80	2	27.75	27.60	-1	1,594	-0.06%
2019/01/07	4	27.58	2	27.75	27.75	2	1,600	0.12%
2019/01/04	1	26.60	0	0.00	27.25	1	1,618	0.06%
2019/01/03	1	27.10	0	0.00	26.95	1	1,684	0.06%
2018/12/28	1	27.10	0	0.00	27.05	1	1,713	0.06%
2018/12/27	3	27.30	1	27.15	27.15	2	1,748	0.11%
2018/12/25	3	27.25	0	0.00	27.20	3	1,772	0.17%
2018/12/24	2	27.50	0	0.00	27.40	2	1,775	0.11%
2018/12/21	1	27.25	1	27.25	27.25	0	1,784	0.00%
2018/12/20	0	0.00	1	27.30	27.25	-1	1,785	-0.06%
2018/12/12	1	28.55	1	28.85	28.85	0	1,835	0.00%
2018/12/10	2	27.83	2	28.10	28.15	0	1,881	0.00%
2018/12/07	3	28.48	3	28.43	28.45	0	1,897	0.00%
2018/12/06	1	29.10	0	0.00	28.85	1	1,886	0.05%
2018/12/04	10	30.30	10	30.25	30.15	0	1,944	0.00%
2018/12/03	1	30.35	2	30.30	30.30	-1	2,006	-0.05%
2018/11/29	1	29.90	1	29.65	29.65	0	2,013	0.00%
2018/11/28	2	29.60	3	29.63	29.65	-1	2,011	-0.05%
2018/11/27	10	29.20	0	0.00	29.50	10	2,015	0.50%
2018/11/26	0	0.00	1	29.15	28.90	-1	2,007	-0.05%
2018/11/23	2	28.90	1	28.80	28.80	1	2,017	0.05%
2018/11/22	2	29.15	2	28.90	28.90	0	2,033	0.00%
2018/11/21	0	0.00	1	28.80	29.05	-1	2,079	-0.05%
2018/11/19	1	29.35	1	29.40	29.40	0	2,109	0.00%
2018/11/15	1	29.05	1	29.25	29.20	0	2,169	0.00%
2018/11/14	0	0.00	1	29.50	29.50	-1	2,200	-0.05%
2018/11/13	0	0.00	1	29.15	29.15	-1	2,243	-0.04%
2018/11/12	1	28.40	2	29.05	29.10	-1	2,282	-0.04%
2018/11/09	2	28.55	13	28.58	28.75	-11	2,291	-0.48%
2018/11/08	1	28.75	1	28.80	28.80	0	2,311	0.00%
2018/11/07	12	28.20	6	28.58	28.65	6	2,350	0.26%
2018/11/06	3	28.48	1	28.00	28.00	2	2,426	0.08%
2018/11/05	3	28.18	4	28.60	28.80	-1	2,513	-0.04%
2018/11/02	22	27.95	4	28.20	28.25	18	2,863	0.63%
2018/11/01	1	27.00	1	26.95	27.00	0	3,140	0.00%
2018/10/31	4	25.75	2	25.80	26.00	2	3,260	0.06%
2018/10/30	0	0.00	6	25.10	25.20	-6	3,339	-0.18%
2018/10/29	0	0.00	4	25.20	25.20	-4	3,446	-0.12%
2018/10/26	0	0.00	2	25.95	25.70	-2	3,489	-0.06%
2018/10/25	3	25.48	3	25.40	25.45	0	3,563	0.00%
2018/10/24	8	27.15	3	26.40	26.40	5	3,555	0.14%
2018/10/23	1	27.95	0	0.00	27.80	1	3,487	0.03%
2018/10/22	1	27.95	1	28.20	28.20	0	3,523	0.00%
2018/10/19	1	27.95	0	0.00	28.20	1	3,550	0.03%
2018/10/17	3	28.62	3	28.15	28.15	0	3,626	0.00%
2018/10/16	3	28.25	1	28.30	28.30	2	3,752	0.05%
2018/10/15	2	28.30	2	28.20	28.20	0	3,820	0.00%
2018/10/12	1	27.65	0	0.00	28.20	1	3,901	0.03%
2018/10/11	1	28.35	3	27.60	27.20	-2	4,065	-0.05%
2018/10/09	2	29.55	1	29.55	29.55	1	4,426	0.02%
2018/10/08	2	29.60	0	0.00	29.65	2	4,992	0.04%
2018/10/05	3	29.58	1	29.40	29.40	2	5,049	0.04%
2018/10/03	2	29.80	1	29.80	29.80	1	5,070	0.02%
2018/10/02	2	30.40	2	30.10	30.10	0	5,108	0.00%
2018/09/28	9	29.93	0	0.00	30.00	9	5,282	0.17%
2018/09/26	1	30.05	0	0.00	30.05	1	5,526	0.02%
2018/09/21	1	30.15	1	30.15	30.15	0	5,600	0.00%
2018/09/20	1	30.15	1	30.10	30.10	0	5,614	0.00%
2018/09/19	2	30.10	3	30.10	30.10	-1	5,634	-0.02%
2018/09/18	2	30.13	1	30.00	30.00	1	5,638	0.02%
2018/09/17	3	30.07	4	30.20	30.25	-1	5,655	-0.02%
2018/09/14	2	29.30	2	29.70	29.75	0	5,651	0.00%
2018/09/13	2	29.10	2	29.20	29.20	0	5,676	0.00%
2018/09/12	1	29.25	1	29.20	29.20	0	5,701	0.00%
2018/09/11	3	28.82	2	29.20	29.20	1	5,744	0.02%
2018/09/07	3	30.18	1	29.95	29.80	2	5,964	0.03%
2018/09/06	2	30.50	28	30.45	30.25	-26	5,992	-0.43%
2018/09/03	1	31.15	3	31.22	31.10	-2	6,211	-0.03%
2018/08/24	1	30.10	0	0.00	30.10	1	6,430	0.02%
2018/08/22	2	31.05	9	30.68	30.55	-7	6,519	-0.11%
2018/08/21	6	30.49	4	30.85	30.85	2	6,556	0.03%
2018/08/20	0	0.00	9	30.27	30.05	-9	6,568	-0.14%
2018/08/15	6	32.00	14	31.90	31.75	-8	6,574	-0.12%
2018/08/13	2	32.08	5	31.97	31.85	-3	6,799	-0.04%
2018/08/10	1	32.90	7	32.79	32.85	-6	6,732	-0.09%
2018/08/09	8	32.26	0	0.00	32.25	8	6,717	0.12%
2018/08/08	1	35.00	4	35.10	34.95	-3	6,375	-0.05%
2018/08/07	0	0.00	55	34.95	35.25	-55	6,099	-0.90%
2018/08/06	9	35.28	2	35.30	35.25	7	6,028	0.12%
2018/08/03	7	35.11	0	0.00	35.15	7	6,005	0.12%
2018/08/02	3	34.90	0	0.00	34.75	3	6,118	0.05%
2018/08/01	6	35.08	1	34.65	35.05	5	6,234	0.08%
2018/07/31	0	0.00	1	34.50	34.55	-1	6,215	-0.02%
2018/07/30	6	34.21	0	0.00	34.45	6	6,196	0.10%
2018/07/26	3	34.58	5	34.85	34.65	-2	6,149	-0.03%
2018/07/25	0	0.00	5	34.65	34.70	-5	6,156	-0.08%
2018/07/24	6	34.51	0	0.00	34.55	6	6,137	0.10%
2018/07/23	3	34.15	3	34.30	34.15	0	6,120	0.00%
2018/07/20	1	35.20	2	34.85	34.70	-1	6,010	-0.02%
2018/07/19	0	0.00	11	35.08	35.20	-11	5,960	-0.18%
2018/07/18	10	35.68	15	35.97	35.50	-5	5,928	-0.08%
2018/07/17	60	36.90	73	37.00	36.60	-13	5,762	-0.23%
2018/07/16	96	36.64	77	36.87	36.60	19	5,339	0.36%
2018/07/13	0	0.00	1	34.40	34.55	-1	4,786	-0.02%
2018/07/12	1	34.50	0	0.00	34.45	1	4,748	0.02%
2018/07/10	1	34.05	0	0.00	34.25	1	4,786	0.02%
2018/07/06	14	34.09	1	33.75	34.20	13	4,826	0.27%
2018/07/05	22	34.88	1	35.10	34.10	21	4,768	0.44%
2018/07/04	2	33.85	7	34.37	34.35	-5	4,750	-0.11%
2018/06/28	0	0.00	4	33.80	33.80	-4	4,792	-0.08%
2018/06/27	0	0.00	2	34.00	33.90	-2	4,847	-0.04%
2018/06/26	6	33.67	0	0.00	33.90	6	4,891	0.12%
2018/06/25	6	34.41	0	0.00	34.35	6	4,966	0.12%
2018/06/22	3	34.57	122	34.40	34.40	-119	5,060	-2.35%	大賣/鉅額交易
2018/06/21	1	34.40	22	34.60	34.50	-21	5,102	-0.41%
2018/06/20	2	34.40	12	34.30	34.30	-10	5,211	-0.19%
2018/06/19	2	34.10	0	0.00	33.95	2	5,243	0.04%
2018/06/15	18	35.16	6	34.80	34.45	12	5,246	0.23%
2018/06/14	3	34.50	6	34.43	34.55	-3	5,173	-0.06%
2018/06/13	2	34.35	25	34.51	34.45	-23	5,513	-0.42%
2018/06/12	13	33.99	11	33.97	34.05	2	5,732	0.03%
2018/06/11	10	33.50	10	33.73	33.45	0	5,726	0.00%
2018/06/08	1	33.65	0	0.00	33.55	1	5,924	0.02%
2018/06/07	8	33.94	5	33.93	33.60	3	6,123	0.05%
2018/06/06	26	33.45	7	33.45	33.40	19	6,089	0.31%
2018/06/05	0	0.00	1	33.70	33.55	-1	6,100	-0.02%
2018/06/04	20	33.35	15	33.38	33.30	5	6,065	0.08%
2018/05/31	10	33.10	13	33.30	33.25	-3	6,201	-0.05%
2018/05/29	10	32.79	6	32.80	32.75	4	6,144	0.07%
2018/05/28	2	33.25	4	33.23	33.15	-2	6,108	-0.03%
2018/05/25	13	33.52	0	0.00	33.30	13	6,073	0.21%
2018/05/24	10	33.52	4	33.50	33.50	6	6,061	0.10%
2018/05/23	5	33.91	0	0.00	33.90	5	6,042	0.08%
2018/05/22	6	34.15	9	34.43	34.30	-3	6,002	-0.05%
2018/05/21	9	33.99	5	34.25	34.15	4	5,877	0.07%
2018/05/18	5	33.55	3	33.60	33.40	2	5,764	0.03%
2018/05/17	1	33.60	0	0.00	33.70	1	5,793	0.02%
2018/05/16	10	33.14	0	0.00	33.05	10	5,779	0.17%
2018/05/15	7	33.14	2	33.45	33.00	5	5,915	0.08%
2018/05/14	20	33.33	1	33.40	33.50	19	5,932	0.32%
2018/05/11	44	33.81	2	33.80	33.70	42	5,881	0.71%
2018/05/10	4	33.50	5	33.75	33.55	-1	5,847	-0.02%
2018/05/09	0	0.00	13	32.91	33.00	-13	5,625	-0.23%
2018/05/08	5	32.44	10	32.36	32.15	-5	5,456	-0.09%
2018/05/07	0	0.00	9	32.15	32.00	-9	5,402	-0.17%
2018/05/04	30	32.00	25	31.95	32.00	5	5,384	0.09%
2018/05/02	1	32.20	3	31.88	31.85	-2	5,367	-0.04%
2018/04/30	12	31.90	0	0.00	31.85	12	5,336	0.22%
2018/04/27	2	31.65	0	0.00	31.60	2	5,326	0.04%
2018/04/26	1	31.40	0	0.00	30.95	1	5,311	0.02%
2018/04/25	2	30.95	0	0.00	31.35	2	5,306	0.04%
2018/04/24	4	31.15	10	30.88	31.40	-6	5,305	-0.11%
2018/04/23	7	31.85	0	0.00	32.00	7	5,305	0.13%
2018/04/19	0	0.00	3	31.80	31.75	-3	5,284	-0.06%
2018/04/18	20	31.65	0	0.00	31.70	20	5,286	0.38%
2018/04/17	0	0.00	4	31.85	31.85	-4	5,269	-0.08%
2018/04/16	10	31.70	0	0.00	31.55	10	5,253	0.19%
2018/04/13	13	31.96	3	31.90	31.95	10	5,233	0.19%
2018/04/12	21	32.63	41	32.60	32.65	-20	5,350	-0.37%
2018/04/11	1	32.65	4	32.65	32.55	-3	5,339	-0.06%
2018/04/10	12	32.70	14	33.12	32.40	-2	5,303	-0.04%
2018/04/09	3	32.20	0	0.00	32.15	3	5,142	0.06%
2018/04/03	2	32.05	12	32.14	32.05	-10	5,113	-0.20%
2018/04/02	0	0.00	11	32.10	32.00	-11	5,080	-0.22%
2018/03/31	8	31.94	0	0.00	31.95	8	5,059	0.16%
2018/03/30	10	32.10	1	32.10	31.90	9	5,051	0.18%
2018/03/29	6	32.10	12	31.96	31.85	-6	5,005	-0.12%
2018/03/28	0	0.00	11	31.80	31.75	-11	5,058	-0.22%
2018/03/27	24	31.74	21	31.94	31.65	3	5,066	0.06%
2018/03/26	20	31.83	13	31.92	31.70	7	5,282	0.13%
2018/03/23	20	31.50	3	31.43	31.75	17	5,348	0.32%
2018/03/22	19	31.60	5	31.30	31.30	14	5,213	0.27%
2018/03/21	7	31.91	5	31.96	31.80	2	5,155	0.04%
2018/03/20	0	0.00	6	31.64	31.80	-6	5,128	-0.12%
2018/03/19	43	31.81	49	31.73	31.45	-6	5,051	-0.12%
2018/03/16	7	30.92	48	31.01	31.30	-41	4,629	-0.89%
2018/03/15	5	30.60	58	30.69	30.70	-53	4,303	-1.23%
2018/03/14	4	30.56	93	30.84	30.30	-89	4,206	-2.12%
2018/03/13	8	30.30	150	29.92	30.35	-142	4,003	-3.55%	大賣/鉅額交易
2018/03/12	6	29.25	27	29.53	29.35	-21	3,788	-0.55%
2018/03/09	0	0.00	15	29.16	29.25	-15	3,769	-0.40%
2018/03/08	0	0.00	31	29.13	29.00	-31	3,778	-0.82%
2018/03/07	4	29.01	54	28.93	28.75	-50	3,778	-1.32%
2018/03/06	0	0.00	27	28.55	28.45	-27	3,720	-0.73%
2018/03/05	0	0.00	11	28.30	28.30	-11	3,809	-0.29%
2018/03/02	0	0.00	2	27.90	28.00	-2	3,831	-0.05%
2018/03/01	0	0.00	2	27.65	28.00	-2	3,908	-0.05%
2018/02/27	1	27.85	0	0.00	27.70	1	3,971	0.03%
2018/02/26	1	27.75	0	0.00	27.85	1	4,217	0.02%
2018/02/21	2	26.53	0	0.00	26.55	2	4,338	0.05%
2018/02/12	0	0.00	25	25.62	25.90	-25	4,359	-0.57%
2018/02/09	2	24.53	17	24.66	25.05	-15	4,411	-0.34%
2018/02/08	1	25.45	101	25.48	25.60	-100	4,376	-2.29%	大賣/
2018/02/07	4	26.50	0	0.00	26.15	4	4,319	0.09%
2018/02/06	9	27.41	24	27.75	27.45	-15	4,217	-0.36%
2018/02/02	0	0.00	20	29.17	29.10	-20	4,275	-0.47%
2018/01/30	0	0.00	1	29.00	28.70	-1	4,565	-0.02%
2018/01/25	2	28.73	0	0.00	28.75	2	4,845	0.04%
2018/01/22	12	28.85	0	0.00	28.85	12	5,289	0.23%
2018/01/18	0	0.00	1	29.00	29.05	-1	5,477	-0.02%
2018/01/17	7	29.10	2	29.10	28.90	5	5,670	0.09%
2018/01/16	20	28.44	0	0.00	28.55	20	5,877	0.34%
2018/01/10	1	28.00	0	0.00	28.15	1	7,126	0.01%
2018/01/09	2	28.20	1	28.30	28.40	1	7,647	0.01%
2018/01/08	1	28.20	24.7	28.05	28.05	-23.7	7,961	-0.30%
2018/01/05	2	30.05	2	30.30	30.05	0	7,849	0.00%
2018/01/04	1	30.00	0	0.00	30.10	1	8,020	0.01%
2018/01/03	0	0.00	10	30.38	30.15	-10	8,070	-0.12%
2018/01/02	10	30.00	8	30.14	30.20	2	8,132	0.02%