至上 (8112)-元富-新店券商分點個股進出

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
85.0
漲跌
▲0.3
漲幅
+0.35%
成交量
5,919張
產業
上市電子通路類股
867人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

至上 (8112)籌碼相關－元富-新店券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-新店券商分點個股進出
元富-新店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
2024/06/14	3	84.60	5.2	84.70	84.70	-2.2	15,024	-0.01%
2024/06/13	21	85.13	6	85.13	84.80	15	15,179	0.10%
2024/06/12	5	85.28	8	85.65	85.20	-3	15,320	-0.02%
2024/06/11	12	85.14	5.1	85.70	85.60	6.9	15,245	0.05%
2024/06/07	18	85.11	6	84.45	84.60	12	15,263	0.08%
2024/06/06	13	83.74	62	83.47	84.90	-49	15,510	-0.32%
2024/06/05	18	81.66	7	82.34	82.00	11	15,444	0.07%
2024/06/04	4	82.05	5	82.64	82.60	-1	15,628	-0.01%
2024/06/03	33	81.43	36	81.71	81.90	-3	16,115	-0.02%
2024/05/31	13	82.63	2	82.55	82.20	11	16,221	0.07%
2024/05/30	14	83.31	21	84.56	83.10	-7	16,125	-0.04%
2024/05/29	39	83.21	15	84.23	83.70	24	16,056	0.15%
2024/05/28	0	0.00	2	82.10	82.50	-2	15,853	-0.01%
2024/05/27	0	80.90	4	81.20	81.10	-4	15,896	-0.03%
2024/05/24	8	80.72	93	80.32	81.00	-85	15,855	-0.54%
2024/05/23	45.1	81.13	66	81.14	81.10	-20.9	15,841	-0.13%
2024/05/22	19.1	83.71	15	84.30	83.40	4.1	15,719	0.03%
2024/05/21	43	85.20	25	85.55	84.50	18	15,663	0.11%
2024/05/20	14	85.01	22	85.31	85.20	-8	15,613	-0.05%
2024/05/17	13	83.95	10	84.62	85.30	3	15,743	0.02%
2024/05/16	33.6	84.72	29	85.03	84.60	4.6	15,791	0.03%
2024/05/15	19	83.12	71	83.03	82.70	-52	15,634	-0.33%
2024/05/14	17	80.17	19	80.44	80.20	-2	15,390	-0.01%
2024/05/13	52	78.92	7	79.79	80.20	45	15,213	0.30%
2024/05/10	162	78.31	18	81.13	79.10	144	14,908	0.97%	大買/鉅額交易
2024/05/09	25.1	85.60	0	0.00	85.50	25.1	14,073	0.18%
2024/05/08	4	94.00	17	92.43	95.00	-13	13,683	-0.10%
2024/05/07	6	96.07	10	94.94	96.60	-4	13,434	-0.03%
2024/05/06	33	97.81	40	96.51	95.90	-7	13,192	-0.05%
2024/05/03	10	95.04	22	93.83	93.90	-12	12,777	-0.09%
2024/05/02	14	92.21	30	91.88	93.40	-16	12,360	-0.13%
2024/04/30	4	88.10	6	88.32	88.20	-2	12,058	-0.02%
2024/04/29	7	85.74	6.1	87.45	87.80	0.9	11,962	0.01%
2024/04/26	0	0.00	0	84.90	85.10	0	11,860	0.00%
2024/04/25	3	84.27	0	0.00	84.00	3	11,859	0.03%
2024/04/24	3	85.13	5	84.16	85.10	-2	11,984	-0.02%
2024/04/23	1	81.40	2	82.15	82.10	-1	12,113	-0.01%
2024/04/22	1	81.60	0	0.00	80.80	1	12,137	0.01%
2024/04/19	2	80.70	4	82.35	81.90	-2	12,135	-0.02%
2024/04/18	6	84.30	0	0.00	83.20	6	11,973	0.05%
2024/04/17	5	84.40	1	83.90	84.00	4	11,941	0.03%
2024/04/16	5	83.38	16	82.71	82.90	-11	11,834	-0.09%
2024/04/15	3	84.80	2	84.45	85.90	1	11,654	0.01%
2024/04/12	23	86.82	7	86.57	86.60	16	11,465	0.14%
2024/04/11	15	84.77	24.2	85.06	85.20	-9.2	11,171	-0.08%
2024/04/10	3	83.20	2	82.20	82.10	1	10,944	0.01%
2024/04/09	39	82.34	62	83.15	83.50	-23	10,705	-0.21%
2024/04/08	12	77.49	45	77.55	78.50	-33	10,139	-0.33%
2024/04/03	0	0.00	2	75.10	74.80	-2	9,939	-0.02%
2024/04/02	0	0.00	30.2	74.35	74.80	-30.2	9,974	-0.30%
2024/04/01	0	0.00	7	73.47	73.60	-7	10,070	-0.07%
2024/03/29	8	72.85	0	0.00	72.80	8	10,095	0.08%
2024/03/28	3	74.17	1	74.00	74.00	2	10,153	0.02%
2024/03/27	10	73.10	1	74.40	74.00	9	10,307	0.09%
2024/03/26	38	73.44	2	72.50	73.70	36	10,381	0.35%
2024/03/25	10	74.98	4	75.80	75.40	6	10,358	0.06%
2024/03/22	13	73.78	10	75.45	75.60	3	10,620	0.03%
2024/03/21	42	75.32	49	76.55	77.00	-7	10,519	-0.07%
2024/03/20	11	71.38	1	71.60	71.70	10	10,233	0.10%
2024/03/19	3	71.77	40	71.54	72.10	-37	10,525	-0.35%
2024/03/18	6	69.93	19	69.41	70.10	-13	10,986	-0.12%
2024/03/15	2	67.60	1.6	67.40	68.10	0.4	11,822	0.00%
2024/03/14	6	67.47	0	0.00	67.40	6	12,565	0.05%
2024/03/13	18	68.41	11	68.57	68.40	7	13,150	0.05%
2024/03/12	17	69.93	17	70.55	69.60	0	12,989	0.00%
2024/03/11	12.2	68.60	9	68.86	68.60	3.2	12,537	0.03%
2024/03/08	16	66.84	21	68.06	66.80	-5	12,335	-0.04%
2024/03/07	29.4	68.60	22	69.47	67.50	7.4	12,051	0.06%
2024/03/06	1	66.10	9.7	66.38	66.90	-8.7	11,467	-0.08%
2024/03/05	3	64.57	7	65.47	64.40	-4	11,470	-0.03%
2024/03/04	5	63.84	2	64.40	64.00	3	11,550	0.03%
2024/03/01	2.4	63.09	0	0.00	62.60	2.4	11,375	0.02%
2024/02/29	3.3	62.84	2.5	63.36	62.40	0.8	11,336	0.01%
2024/02/27	1	62.30	1	62.80	61.70	0	11,206	0.00%
2024/02/26	7	62.06	0	0.00	62.30	7	11,166	0.06%
2024/02/23	1	63.30	6	64.30	63.10	-5	11,113	-0.05%
2024/02/22	1	62.70	0	0.00	63.20	1	11,086	0.01%
2024/02/21	5	63.16	0	0.00	63.20	5	11,063	0.05%
2024/02/20	20	65.48	19	65.08	63.60	1	11,038	0.01%
2024/02/19	1.5	63.73	21	63.81	64.80	-19.5	10,812	-0.18%
2024/02/16	10	62.29	3	62.27	62.70	7	10,652	0.07%
2024/02/15	9	61.60	15	61.57	61.90	-6	10,601	-0.06%
2024/02/05	4	61.03	4	61.20	60.90	0	10,572	0.00%
2024/02/02	2	60.50	10	61.00	60.80	-8	10,572	-0.08%
2024/02/01	3	60.80	0	0.00	61.10	3	10,591	0.03%
2024/01/31	1	60.20	2	60.20	60.20	-1	10,583	-0.01%
2024/01/30	12	60.59	0	0.00	60.10	12	10,621	0.11%
2024/01/29	1	60.60	1	60.80	60.90	0	10,612	0.00%
2024/01/26	3	60.07	0	0.00	60.30	3	10,621	0.03%
2024/01/25	6	60.58	24	61.20	60.20	-18	10,653	-0.17%
2024/01/24	3	61.23	8	61.51	61.30	-5	10,710	-0.05%
2024/01/23	5	62.00	0	0.00	61.70	5	10,759	0.05%
2024/01/22	33	62.49	8.5	62.68	62.50	24.5	10,750	0.23%
2024/01/19	2.5	60.90	1	61.10	60.90	1.5	10,686	0.01%
2024/01/18	26	61.72	35	62.56	60.70	-9	10,683	-0.08%
2024/01/17	21	63.78	18	63.97	63.90	3	10,517	0.03%
2024/01/16	0	0.00	12.6	63.13	63.70	-12.6	10,256	-0.12%
2024/01/15	4	63.13	19	63.08	63.00	-15	10,200	-0.15%
2024/01/12	5	61.68	5	61.90	61.50	0	10,128	0.00%
2024/01/11	1	60.60	6	61.20	61.30	-5	10,142	-0.05%
2024/01/10	11	61.03	3.2	61.30	61.10	7.8	10,148	0.08%
2024/01/09	2	60.50	6	61.28	61.30	-4	10,148	-0.04%
2024/01/08	2	61.05	0	0.00	61.10	2	10,164	0.02%
2024/01/05	6	61.43	9.3	61.99	61.00	-3.3	10,189	-0.03%
2024/01/04	0	0.00	26	61.30	61.30	-26	10,082	-0.26%
2024/01/03	30	60.84	2	61.00	60.80	28	10,060	0.28%
2024/01/02	3	60.57	10	61.01	61.10	-7	10,074	-0.07%
2023/12/29	15	60.32	8	60.34	60.50	7	10,050	0.07%
2023/12/28	1	59.40	0	0.00	59.70	1	10,007	0.01%
2023/12/27	2	60.90	2	60.20	60.30	0	10,084	0.00%
2023/12/26	3	59.27	1	58.80	59.70	2	9,984	0.02%
2023/12/25	2	58.85	0	0.00	59.00	2	9,956	0.02%
2023/12/22	34	59.69	6	59.82	59.90	28	9,845	0.28%
2023/12/21	0	0.00	6	59.58	60.00	-6	9,801	-0.06%
2023/12/20	12	60.89	1	61.40	60.80	11	9,808	0.11%
2023/12/19	13	61.84	8	62.30	61.30	5	9,707	0.05%
2023/12/18	28	66.93	54	66.13	65.10	-26	9,440	-0.28%
2023/12/15	3	68.67	11.5	68.43	68.00	-8.5	9,308	-0.09%
2023/12/14	97	71.42	88	71.88	71.10	9	9,309	0.10%
2023/12/13	23	71.39	22.1	71.60	71.50	0.9	8,959	0.01%
2023/12/12	21	70.13	13	69.27	68.90	8	8,387	0.10%
2023/12/11	17	66.89	19	66.85	68.30	-2	7,654	-0.03%
2023/12/08	16	60.49	99	59.45	62.10	-83	6,960	-1.19%
2023/12/07	1	56.00	18	56.46	56.50	-17	6,457	-0.26%
2023/12/06	9	55.92	2	56.40	55.80	7	6,522	0.11%
2023/12/05	15	55.43	1	55.60	55.90	14	6,865	0.20%
2023/12/04	49	56.43	31	55.92	55.90	18	7,563	0.24%
2023/12/01	17	55.94	0	0.00	55.90	17	8,376	0.20%
2023/11/30	6	56.73	54	56.61	55.90	-48	8,432	-0.57%
2023/11/29	0	0.00	3	54.30	55.70	-3	8,175	-0.04%
2023/11/27	1	53.10	0	0.00	53.20	1	8,023	0.01%
2023/11/21	10	54.20	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	11	53.70	3	53.40	53.40	8	8,290	0.10%
2023/11/16	6	52.93	0	0.00	53.50	6	8,289	0.07%
2023/11/15	4	53.48	10	53.10	53.30	-6	8,305	-0.07%
2023/11/14	11	53.61	1	53.60	53.60	10	8,334	0.12%
2023/11/13	5.6	53.31	44	53.42	53.20	-38.4	8,409	-0.46%
2023/11/10	8	53.64	0	0.00	53.60	8	8,459	0.09%
2023/11/09	2	54.90	16	54.70	54.10	-14	8,586	-0.16%
2023/11/08	7	54.86	6	54.48	54.90	1	8,686	0.01%
2023/11/07	13	54.14	0	0.00	54.30	13	9,019	0.14%
2023/11/06	21	55.20	1	55.20	55.20	20	9,309	0.21%
2023/11/03	12	55.47	0	0.00	55.40	12	9,327	0.13%
2023/11/02	4	55.98	15	55.97	55.90	-11	9,323	-0.12%
2023/11/01	41	56.00	2	56.50	56.20	39	9,300	0.42%
2023/10/31	1	55.40	1	55.80	55.60	0	9,213	0.00%
2023/10/30	0	0.00	10	55.00	55.40	-10	9,174	-0.11%
2023/10/25	0	0.00	0.1	55.20	54.90	-0.1	9,232	0.00%
2023/10/24	0	0.00	3	55.40	55.30	-3	9,315	-0.03%
2023/10/23	1	54.40	1	54.60	54.90	0	9,409	0.00%
2023/10/20	2	54.60	21	53.90	54.20	-19	9,481	-0.20%
2023/10/19	0	0.00	4	54.30	54.60	-4	9,479	-0.04%
2023/10/17	25	53.84	5	54.16	53.60	20	9,445	0.21%
2023/10/16	10	53.20	2.5	53.02	53.40	7.5	9,528	0.08%
2023/10/13	0.5	54.70	1	54.40	54.30	-0.5	9,581	-0.01%
2023/10/12	2	55.75	24.4	55.76	55.60	-22.4	9,622	-0.23%
2023/10/11	36	55.53	27	55.71	55.40	9	9,790	0.09%
2023/10/06	6	55.18	4	55.53	56.00	2	9,756	0.02%
2023/10/05	8	56.23	25	56.27	55.90	-17	9,667	-0.18%
2023/10/04	5.5	55.85	0	0.00	56.40	5.5	9,596	0.06%
2023/10/03	3	56.33	26	56.59	56.10	-23	9,560	-0.24%
2023/10/02	5	55.02	5	55.66	55.30	0	9,442	0.00%
2023/09/28	2	54.80	24.3	55.09	55.10	-22.3	9,527	-0.23%
2023/09/27	2	54.50	3	55.10	55.00	-1	9,598	-0.01%
2023/09/26	19	54.94	26	54.79	54.60	-7	9,605	-0.07%
2023/09/25	2	54.90	6	55.20	55.30	-4	9,481	-0.04%
2023/09/22	0	0.00	20	54.20	54.40	-20	9,348	-0.21%
2023/09/21	10	54.01	24	53.57	53.80	-14	9,299	-0.15%
2023/09/20	16	54.65	351	55.48	54.10	-335	9,202	-3.64%	大賣/鉅額交易
2023/09/19	7	55.19	17	55.42	54.80	-10	9,020	-0.11%
2023/09/18	14	54.61	21	54.59	54.40	-7	8,707	-0.08%
2023/09/15	2	53.85	9	54.37	54.10	-7	8,549	-0.08%
2023/09/14	22	54.44	13	53.83	53.20	9	8,319	0.11%
2023/09/13	64	52.54	8	52.73	52.70	56	8,029	0.70%
2023/09/12	8	51.40	10.2	51.85	51.80	-2.2	7,828	-0.03%
2023/09/11	120	50.61	2.2	50.59	50.60	117.8	7,656	1.54%	大買/鉅額交易
2023/09/08	176	51.64	11.1	51.60	51.10	164.9	7,604	2.17%	大買/鉅額交易
2023/09/07	35.9	51.38	5.4	51.12	50.40	30.5	7,266	0.42%
2023/09/06	8.4	52.82	31	52.79	55.20	-22.6	6,606	-0.34%
2023/09/05	5	49.96	8	50.20	50.20	-3	5,774	-0.05%
2023/09/04	1	48.60	1	48.20	48.40	0	5,700	0.00%
2023/08/31	0	0.00	2	47.90	48.20	-2	5,764	-0.03%
2023/08/30	3	48.75	0	0.00	48.20	3	5,726	0.05%
2023/08/29	0	0.00	5	49.35	49.20	-5	5,728	-0.09%
2023/08/25	2	49.68	16	49.87	49.85	-14	5,664	-0.25%
2023/08/23	0	0.00	1	49.45	49.75	-1	5,486	-0.02%
2023/08/21	1	49.40	0	0.00	49.90	1	5,409	0.02%
2023/08/18	1	50.60	1	50.60	49.65	0	5,364	0.00%
2023/08/17	1	50.20	7	49.75	50.40	-6	5,300	-0.11%
2023/08/15	4	49.14	0	0.00	49.25	4	5,131	0.08%
2023/08/14	1	49.85	5	50.40	49.95	-4	5,014	-0.08%
2023/08/11	11	50.71	12	51.28	51.20	-1	4,888	-0.02%
2023/08/10	6	50.37	11	50.01	49.35	-5	4,537	-0.11%
2023/08/08	4	48.81	0	0.00	48.60	4	4,182	0.10%
2023/08/07	1.1	48.26	3	47.70	48.35	-1.9	4,176	-0.04%
2023/08/04	2	48.00	0	0.00	47.80	2	4,190	0.05%
2023/08/02	1	47.45	2	47.75	47.40	-1	4,158	-0.02%
2023/08/01	2	47.35	2	47.58	47.90	0	4,129	0.00%
2023/07/31	2	48.90	0	0.00	48.30	2	4,092	0.05%
2023/07/28	1	48.95	2	48.85	49.05	-1	4,033	-0.02%
2023/07/27	3	49.05	1	49.75	49.30	2	3,992	0.05%
2023/07/26	4	49.74	35	49.64	49.85	-31	3,900	-0.79%
2023/07/25	0	0.00	3	49.20	49.05	-3	3,774	-0.08%
2023/07/24	4	48.66	1	48.55	48.55	3	3,672	0.08%
2023/07/19	1	48.70	7	48.71	47.95	-6	3,545	-0.17%
2023/07/18	0	0.00	5	47.64	47.95	-5	3,462	-0.14%
2023/07/17	12.1	46.85	31	46.89	47.00	-18.9	3,335	-0.57%
2023/07/14	8	46.53	2	45.95	47.40	6	3,225	0.19%
2023/07/13	0	0.00	6	43.70	43.85	-6	3,018	-0.20%
2023/07/12	1.1	43.16	3	42.60	43.15	-1.9	3,001	-0.06%
2023/07/11	0.2	43.15	0	0.00	43.10	0.2	2,999	0.01%
2023/07/10	0	0.00	5	42.18	42.20	-5	2,993	-0.17%
2023/07/07	10	43.20	0	0.00	43.40	10	2,960	0.34%
2023/07/06	7	44.55	1	44.30	44.20	6	2,919	0.21%
2023/07/05	0	0.00	2	48.30	48.35	-2	2,745	-0.07%
2023/07/04	2	48.68	0	0.00	48.80	2	2,626	0.08%
2023/07/03	8.8	48.91	6	48.95	48.85	2.8	2,570	0.11%
2023/06/29	0	0.00	2	48.75	48.75	-2	2,508	-0.08%
2023/06/28	1	48.80	6	48.80	48.80	-5	2,460	-0.20%
2023/06/27	3	48.70	0	0.00	48.20	3	2,449	0.12%
2023/06/26	2	49.00	0	0.00	48.90	2	2,440	0.08%
2023/06/20	1	48.80	0	0.00	48.25	1	2,405	0.04%
2023/06/19	0.2	48.70	7	49.00	48.85	-6.8	2,418	-0.28%
2023/06/16	15	49.28	0	0.00	48.90	15	2,470	0.61%
2023/06/15	1	50.00	21	50.10	49.95	-20	2,456	-0.81%
2023/06/14	0	0.00	29	50.18	50.40	-29	2,548	-1.14%
2023/06/13	4	49.83	0	0.00	49.60	4	2,519	0.16%
2023/06/12	0	0.00	8	49.18	49.90	-8	2,567	-0.31%
2023/06/09	0	0.00	2	49.38	49.45	-2	2,587	-0.08%
2023/06/08	3	49.32	2	49.55	49.50	1	2,633	0.04%
2023/06/07	7	49.11	2	48.73	49.15	5	2,732	0.18%
2023/06/06	0	0.00	2	48.20	48.15	-2	2,785	-0.07%
2023/06/05	0	0.00	1	48.40	48.00	-1	2,788	-0.04%
2023/06/02	12	47.47	3	47.55	47.70	9	2,794	0.32%
2023/06/01	0	0.00	2	46.68	46.75	-2	2,843	-0.07%
2023/05/31	2	46.05	0	0.00	46.25	2	3,021	0.07%
2023/05/30	0	0.00	2	45.90	46.05	-2	3,223	-0.06%
2023/05/29	0	0.00	5	46.25	46.30	-5	3,236	-0.15%
2023/05/26	2	45.73	1.1	45.70	45.75	0.9	3,224	0.03%
2023/05/24	0	0.00	2	45.80	45.90	-2	3,229	-0.06%
2023/05/23	1	45.75	0	0.00	45.80	1	3,230	0.03%
2023/05/22	0	0.00	1	45.75	45.80	-1	3,230	-0.03%
2023/05/19	3	45.45	0	0.00	45.60	3	3,216	0.09%
2023/05/18	1	45.15	0	0.00	45.45	1	3,196	0.03%
2023/05/17	0	45.05	10	45.05	45.05	-10	3,152	-0.32%
2023/05/16	0	44.80	1	45.00	44.65	-1	3,114	-0.03%
2023/05/12	2	44.70	8	44.63	44.95	-6	3,079	-0.19%
2023/05/11	2	44.68	3	44.82	44.75	-1	3,058	-0.03%
2023/05/10	7	44.51	1	44.50	44.90	6	3,077	0.19%
2023/05/09	1	44.25	0	0.00	44.30	1	3,029	0.03%
2023/05/08	6	44.55	0	0.00	44.55	6	3,019	0.20%
2023/05/05	0	0.00	0.1	44.50	44.65	-0.1	3,018	0.00%
2023/05/04	2	44.50	0	0.00	44.55	2	3,021	0.07%
2023/05/03	0	0.00	6	43.98	44.15	-6	3,007	-0.20%
2023/05/02	0	0.00	1	43.50	43.50	-1	2,998	-0.03%
2023/04/28	12	43.50	0	0.00	43.40	12	2,987	0.40%
2023/04/27	0.3	43.55	3	43.55	43.55	-2.7	2,973	-0.09%
2023/04/26	3.2	42.95	3	42.80	43.45	0.2	2,963	0.01%
2023/04/25	6	43.15	1	43.65	43.05	5	2,946	0.17%
2023/04/24	0	43.65	0	0.00	43.55	0	2,927	0.00%
2023/04/21	3	43.75	0	0.00	43.45	3	2,916	0.10%
2023/04/20	3	44.28	0	0.00	44.25	3	2,889	0.10%
2023/04/19	1	44.50	4	44.40	44.35	-3	2,891	-0.10%
2023/04/17	3.3	44.38	0	0.00	44.70	3.3	2,903	0.11%
2023/04/13	4	44.49	7	44.56	44.20	-3	2,864	-0.10%
2023/04/12	4	44.55	0	0.00	44.60	4	2,835	0.14%
2023/04/11	0	0.00	0	44.70	44.80	0	2,800	0.00%
2023/04/10	1	44.65	0	0.00	44.65	1	2,780	0.04%
2023/04/07	0.2	45.00	3	45.00	45.10	-2.8	2,753	-0.10%
2023/04/06	1	44.35	1	44.75	45.00	0	2,714	0.00%
2023/03/31	1	44.20	2	44.25	44.55	-1	2,681	-0.04%
2023/03/30	1	43.90	0	0.00	43.90	1	2,617	0.04%
2023/03/29	13	43.98	4	43.89	43.90	9	2,601	0.35%
2023/03/28	1	43.70	0	0.00	43.75	1	2,596	0.04%
2023/03/27	0.2	44.20	2	44.15	43.95	-1.8	2,572	-0.07%
2023/03/24	2	43.85	0	0.00	43.75	2	2,562	0.08%
2023/03/23	3	43.58	0	0.00	43.80	3	2,541	0.12%
2023/03/22	0	0.00	4	44.10	43.80	-4	2,522	-0.16%
2023/03/21	0	0.00	9	43.29	43.60	-9	2,472	-0.36%
2023/03/20	6	42.73	4	43.00	42.85	2	2,388	0.09%
2023/03/17	0	0.00	2	43.08	43.20	-2	2,322	-0.09%
2023/03/16	2	42.63	2	42.95	42.80	0	2,195	0.00%
2023/03/15	4	43.10	8	42.95	42.85	-4	2,171	-0.18%
2023/03/14	5	42.80	2	42.90	42.75	3	2,080	0.14%
2023/03/13	5	42.47	2	42.55	42.95	3	1,994	0.15%
2023/03/10	12	42.61	4	42.71	42.60	8	1,881	0.43%
2023/03/09	14	42.40	3	42.63	42.20	11	1,739	0.63%
2023/03/08	0	0.00	0.2	41.20	41.15	-0.2	1,593	-0.01%
2023/03/06	5	41.41	16	41.43	41.45	-11	1,494	-0.74%
2023/03/03	12	42.39	9	42.53	42.75	3	1,384	0.22%
2023/03/02	13	40.93	12	41.23	41.35	1	1,175	0.09%
2023/03/01	2.7	38.84	0	0.00	39.05	2.7	958	0.29%
2023/02/23	0	0.00	2	38.60	38.65	-2	920	-0.22%
2023/02/22	2	38.18	0	0.00	38.60	2	909	0.22%
2023/02/21	0	0.00	4	38.60	38.60	-4	907	-0.44%
2023/02/20	0.1	38.25	10	38.10	38.25	-9.9	905	-1.10%
2023/02/17	0	0.00	1	37.75	37.85	-1	903	-0.11%
2023/02/08	4	37.44	0	0.00	37.45	4	968	0.41%
2023/02/07	1	38.20	0	0.00	38.25	1	921	0.11%
2023/02/06	1	38.15	3	38.25	38.25	-2	918	-0.22%
2023/02/03	1	38.20	1	38.25	38.30	0	920	0.00%
2023/02/02	3	37.78	4	37.95	38.10	-1	907	-0.11%
2023/02/01	10	37.50	0	0.00	37.50	10	888	1.13%
2023/01/17	0	0.00	5	37.05	37.10	-5	856	-0.58%
2023/01/13	5.1	36.67	0	0.00	36.60	5.1	856	0.60%
2023/01/10	0	0.00	1	37.15	37.10	-1	873	-0.11%
2023/01/05	0	0.00	11	37.23	36.85	-11	894	-1.23%
2022/12/29	1	35.70	0	0.00	35.65	1	890	0.11%
2022/12/23	0.1	36.05	0	0.00	36.05	0.1	952	0.01%
2022/12/22	1	35.80	0	0.00	35.80	1	964	0.10%
2022/12/21	1	35.35	0	0.00	35.50	1	996	0.10%
2022/12/19	4	35.78	0	0.00	35.90	4	1,039	0.38%
2022/12/16	13	36.20	0	0.00	35.85	13	1,044	1.24%
2022/12/08	2	36.40	0	0.00	36.55	2	1,114	0.18%
2022/12/07	6	36.54	0	0.00	36.40	6	1,132	0.53%
2022/12/06	2	37.95	0	0.00	37.50	2	1,123	0.18%
2022/12/05	0	0.00	2	38.35	38.10	-2	1,132	-0.18%
2022/12/02	2	37.95	0	0.00	38.00	2	1,142	0.17%
2022/11/30	0	0.00	11	37.67	37.95	-11	1,163	-0.95%
2022/11/28	0	0.00	3	37.20	37.20	-3	1,171	-0.26%
2022/11/22	0	0.00	1	36.85	36.85	-1	1,214	-0.08%
2022/11/21	0.1	36.60	0	0.00	36.55	0.1	1,219	0.00%
2022/11/18	4	37.09	0	0.00	36.75	4	1,226	0.33%
2022/11/17	1	36.65	0	0.00	36.70	1	1,230	0.08%
2022/11/16	2	36.95	0	0.00	36.80	2	1,230	0.16%
2022/11/15	0	0.00	17	36.44	36.70	-17	1,228	-1.38%
2022/11/11	14	36.49	11	36.71	36.40	3	1,248	0.24%
2022/11/10	0	0.00	1	36.20	36.30	-1	1,244	-0.08%
2022/11/08	0	0.00	5	35.80	35.60	-5	1,247	-0.40%
2022/11/01	1	33.45	0	0.00	33.85	1	1,291	0.08%
2022/10/27	0	0.00	1	33.05	33.35	-1	1,343	-0.07%
2022/10/24	1	33.40	0	0.00	33.15	1	1,380	0.07%
2022/10/21	2	33.35	0	0.00	33.05	2	1,383	0.14%
2022/10/18	0.1	33.60	30	32.95	33.60	-29.9	1,405	-2.13%
2022/10/17	0.4	33.05	0	0.00	33.05	0.4	1,421	0.03%
2022/10/14	4	33.20	0	0.00	33.30	4	1,460	0.27%
2022/10/04	0	0.00	2	34.65	34.75	-2	1,820	-0.11%
2022/10/03	0	0.00	1	34.15	34.15	-1	1,888	-0.05%
2022/09/30	1	33.95	0	0.00	34.05	1	1,928	0.05%
2022/09/29	0	0.00	1	33.55	33.55	-1	1,939	-0.05%
2022/09/27	1	33.90	1	33.95	34.10	0	1,978	0.00%
2022/09/26	3	34.47	0	0.00	34.05	3	1,989	0.15%
2022/09/19	0.4	36.20	10	36.20	36.10	-9.6	2,044	-0.47%
2022/09/15	1	36.80	0	0.00	36.70	1	2,064	0.05%
2022/09/12	0	0.00	2	37.30	37.35	-2	2,096	-0.10%
2022/09/08	0	0.00	1	36.10	36.15	-1	2,115	-0.05%
2022/09/07	4	35.60	0	0.00	35.65	4	2,111	0.19%
2022/09/06	1	36.60	0	0.00	36.45	1	2,094	0.05%
2022/09/02	3	37.07	0	0.00	37.00	3	2,101	0.14%
2022/08/31	3	37.73	0	0.00	37.65	3	2,086	0.14%
2022/08/30	1	37.90	0	0.00	37.95	1	2,076	0.05%
2022/08/29	4	37.79	0	0.00	37.85	4	2,082	0.19%
2022/08/26	12	38.20	0	0.00	38.10	12	2,069	0.58%
2022/08/24	1	38.05	0	0.00	38.10	1	2,077	0.05%
2022/08/23	2	38.10	0	0.00	38.05	2	2,081	0.10%
2022/08/22	10.7	38.07	0	0.00	38.25	10.7	2,102	0.51%
2022/08/19	2.3	38.34	0	0.00	38.30	2.3	2,101	0.11%
2022/08/18	1.5	38.15	0	0.00	38.30	1.5	2,089	0.07%
2022/08/17	1	38.40	1	38.70	38.45	0	2,083	0.00%
2022/08/16	5	38.44	0	0.00	38.50	5	2,077	0.24%
2022/08/15	2	38.75	0	0.00	38.70	2	2,078	0.10%
2022/08/12	0.2	38.30	5	38.49	38.70	-4.8	2,076	-0.23%
2022/08/11	2	37.65	2	37.65	37.75	0	2,058	0.00%
2022/08/10	0	37.20	5	37.20	37.10	-5	2,062	-0.24%
2022/08/08	3	36.48	1	36.60	36.85	2	2,107	0.09%
2022/08/04	3	36.35	1.6	36.67	36.65	1.4	2,127	0.07%
2022/08/01	0.2	37.10	0	0.00	37.80	0.2	2,233	0.01%
2022/07/26	0	0.00	2	36.75	36.80	-2	2,236	-0.09%
2022/07/25	2.2	37.10	3	37.25	37.10	-0.8	2,241	-0.04%
2022/07/22	2.1	37.28	0	0.00	37.30	2.1	2,262	0.09%
2022/07/21	0	37.20	3	36.80	37.00	-3	2,288	-0.13%
2022/07/20	3	35.90	5	36.26	35.95	-2	2,304	-0.09%
2022/07/19	2	34.80	2	35.40	35.50	0	2,309	0.00%
2022/07/18	1	34.70	0	0.00	34.70	1	2,316	0.04%
2022/07/15	3	33.83	1	34.10	34.05	2	2,305	0.09%
2022/07/14	1.3	34.62	1	34.45	34.45	0.3	2,277	0.01%
2022/07/13	4	38.56	0	0.00	38.70	4	2,180	0.18%
2022/07/12	0.3	38.15	0	0.00	37.80	0.3	2,130	0.01%
2022/07/11	1	39.10	42	38.83	39.20	-41	2,083	-1.97%
2022/07/08	1	40.75	0	0.00	40.90	1	2,032	0.05%
2022/07/07	1	39.75	0	0.00	40.05	1	2,004	0.05%
2022/07/06	14	39.86	3	39.70	39.50	11	2,021	0.54%
2022/07/05	1	40.30	0	0.00	40.45	1	2,055	0.05%
2022/07/01	16.2	40.27	2	40.25	39.90	14.2	2,113	0.67%
2022/06/30	4	41.95	1	41.70	42.05	3	2,074	0.15%
2022/06/27	0	0.00	3	44.20	44.30	-3	2,139	-0.14%
2022/06/21	0.3	45.05	0	0.00	45.05	0.3	2,270	0.01%
2022/06/20	1	44.55	0	0.00	43.95	1	2,590	0.04%
2022/06/17	2	45.55	0	0.00	45.65	2	2,602	0.08%
2022/06/16	0	0.00	5	46.80	46.50	-5	2,620	-0.19%
2022/06/14	2	47.15	0	0.00	47.00	2	2,845	0.07%
2022/06/13	1	47.40	0	0.00	47.35	1	2,893	0.03%
2022/06/10	1	48.00	0	0.00	48.05	1	2,937	0.03%
2022/06/06	0	0.00	20	48.20	48.35	-20	3,153	-0.63%
2022/05/26	10	48.15	0	0.00	47.80	10	3,656	0.27%
2022/05/25	5	48.00	0	0.00	48.10	5	3,742	0.13%
2022/05/23	1	47.70	10	47.85	48.05	-9	3,889	-0.23%
2022/05/20	1	47.60	5	47.65	47.75	-4	4,000	-0.10%
2022/05/19	0	0.00	5	46.90	47.60	-5	4,122	-0.12%
2022/05/18	0	47.95	0	0.00	47.90	0	4,273	0.00%
2022/05/17	0.3	47.50	20	46.90	47.40	-19.7	5,272	-0.37%
2022/05/09	20	47.00	0	0.00	46.90	20	6,009	0.33%
2022/05/06	0	0.00	25	46.11	46.30	-25	5,931	-0.42%
2022/05/04	0	46.30	0	0.00	46.25	0	5,958	0.00%
2022/04/29	0	0.00	0.3	45.90	46.25	-0.3	6,041	0.00%
2022/04/27	26	45.27	0	0.00	45.15	26	6,080	0.43%
2022/04/26	2	46.25	1	46.80	46.15	1	6,086	0.02%
2022/04/25	0	0.00	1	47.30	47.15	-1	6,076	-0.02%
2022/04/22	2	48.75	0	0.00	48.80	2	6,049	0.03%
2022/04/21	0	0.00	1	48.40	48.60	-1	6,054	-0.02%
2022/04/20	0.3	48.25	0	0.00	48.20	0.3	6,095	0.00%
2022/04/19	0	0.00	2	47.88	47.85	-2	6,106	-0.03%
2022/04/18	1	47.50	2	47.55	47.55	-1	6,145	-0.02%
2022/04/15	0	48.35	3	48.15	48.15	-3	6,147	-0.05%
2022/04/14	0	0.00	1	48.75	48.70	-1	6,173	-0.02%
2022/04/13	0	0.00	3	48.80	49.10	-3	6,196	-0.05%
2022/04/12	1	49.00	2	48.90	48.25	-1	6,291	-0.02%
2022/04/11	3	49.45	24	49.27	49.15	-21	6,341	-0.33%
2022/04/08	1	50.30	0	0.00	50.40	1	6,382	0.02%
2022/04/07	1	51.20	50	50.50	50.40	-49	6,601	-0.74%
2022/03/31	0	0.00	3	52.23	52.00	-3	6,928	-0.04%
2022/03/30	0	52.40	0	0.00	52.40	0	6,909	0.00%
2022/03/29	1	52.30	0	0.00	52.20	1	6,968	0.01%
2022/03/28	25	51.58	5	51.34	51.80	20	6,918	0.29%
2022/03/25	0	0.00	1	51.20	51.20	-1	6,894	-0.01%
2022/03/24	1	51.80	6	51.58	51.80	-5	6,856	-0.07%
2022/03/23	43	51.32	28.3	51.26	51.40	14.7	6,850	0.21%
2022/03/22	0	0.00	3	53.30	53.30	-3	6,536	-0.05%
2022/03/21	8	52.25	0	0.00	52.50	8	6,522	0.12%
2022/03/17	5	51.40	1	51.50	51.30	4	6,452	0.06%
2022/03/16	10	51.80	1	50.60	50.60	9	6,501	0.14%
2022/03/15	1.3	51.28	1	51.20	51.10	0.3	6,611	0.00%
2022/03/10	4	52.35	1	52.10	52.40	3	6,905	0.04%
2022/03/08	12	50.23	0	0.00	49.85	12	6,797	0.18%
2022/03/07	4	52.45	2	51.95	51.70	2	6,688	0.03%
2022/03/04	3	53.67	1	54.30	54.00	2	6,622	0.03%
2022/03/03	10	54.25	0	0.00	54.30	10	6,613	0.15%
2022/03/02	0	53.70	0	0.00	53.70	0	6,526	0.00%
2022/03/01	40	53.59	0	0.00	53.70	40	6,501	0.62%
2022/02/25	0.3	53.30	0	0.00	53.10	0.3	6,451	0.00%
2022/02/24	20.3	52.75	24	52.60	52.70	-3.7	6,381	-0.06%
2022/02/23	0	0.00	20	52.90	53.30	-20	6,349	-0.32%
2022/02/22	22	52.26	0	0.00	52.30	22	6,318	0.35%
2022/02/21	10	53.30	0	0.00	53.20	10	6,204	0.16%
2022/02/18	3	53.33	1	52.90	53.60	2	6,091	0.03%
2022/02/17	116	54.54	134	55.26	53.90	-18	5,972	-0.30%	大買/大賣/
2022/02/16	35	51.98	19	53.43	54.70	16	4,980	0.32%
2022/02/15	5.3	50.72	11	50.95	50.70	-5.7	4,395	-0.13%
2022/02/14	18	49.75	67	49.41	49.65	-49	4,292	-1.14%
2022/02/11	1.4	49.58	41	49.37	49.50	-39.6	4,274	-0.93%
2022/02/10	0	0.00	0.1	49.64	49.50	-0.1	4,270	0.00%
2022/02/09	12	49.23	2	49.20	49.65	10	4,255	0.23%
2022/02/08	2	48.95	0	0.00	49.05	2	4,232	0.05%
2022/02/07	1	48.50	0	0.00	49.15	1	4,407	0.02%
2022/01/26	2	48.18	1	48.15	48.30	1	4,439	0.02%
2022/01/25	1	48.00	0	0.00	47.80	1	4,468	0.02%
2022/01/24	1	48.55	0	0.00	48.55	1	4,459	0.02%
2022/01/20	12.3	49.60	0	0.00	50.00	12.3	4,462	0.28%
2022/01/19	0.2	50.00	0	0.00	49.75	0.2	4,434	0.00%
2022/01/18	8.3	50.44	5	50.40	50.70	3.3	4,407	0.07%
2022/01/17	1.3	49.54	0.3	49.70	50.00	1	4,376	0.02%
2022/01/14	0	49.20	1	49.15	49.35	-1	4,371	-0.02%
2022/01/13	1	49.75	0	0.00	49.70	1	4,374	0.02%
2022/01/12	0	0.00	3	49.50	50.00	-3	4,334	-0.07%
2022/01/11	11	49.99	4	49.94	49.50	7	4,320	0.16%
2022/01/10	0	0.00	0.6	49.40	49.50	-0.6	4,283	-0.01%
2022/01/07	2	49.45	10	49.30	49.20	-8	4,263	-0.19%
2022/01/06	2	49.80	0	0.00	49.75	2	4,246	0.05%
2022/01/05	1	49.65	11	50.27	49.75	-10	4,301	-0.23%
2022/01/04	2	50.80	1.3	51.10	50.90	0.7	4,240	0.02%
2022/01/03	3	50.47	5	50.84	51.00	-2	4,155	-0.05%
2021/12/30	11	49.75	5	50.46	50.50	6	4,067	0.15%
2021/12/29	33	49.85	13.6	49.79	49.70	19.4	3,845	0.50%
2021/12/28	0	0.00	6.1	48.67	48.90	-6.1	3,648	-0.17%
2021/12/27	1	47.40	2	47.60	47.70	-1	3,515	-0.03%
2021/12/24	6	47.13	0	0.00	47.20	6	3,544	0.17%
2021/12/23	35.3	47.20	10	47.15	47.15	25.3	3,542	0.71%
2021/12/22	0	0.00	4.7	47.89	47.90	-4.7	3,491	-0.13%
2021/12/16	0	47.15	1	47.45	47.15	-1	3,497	-0.03%
2021/12/15	2.3	47.00	0	0.00	47.10	2.3	3,530	0.07%
2021/12/14	1	47.15	2	47.28	46.90	-1	3,557	-0.03%
2021/12/13	5	47.80	0	0.00	47.95	5	3,473	0.14%
2021/12/10	11	47.02	0	0.00	47.20	11	3,442	0.32%
2021/12/09	8	47.49	14.1	47.67	47.65	-6.1	3,461	-0.18%
2021/12/08	19	47.19	1	47.50	47.00	18	3,405	0.53%
2021/12/07	10	46.78	86	46.82	46.80	-76	3,422	-2.22%
2021/12/06	0	0.00	24	44.93	44.90	-24	3,209	-0.75%
2021/12/02	0	0.00	1	44.80	44.35	-1	3,229	-0.03%
2021/11/30	51	44.38	0	0.00	45.00	51	3,218	1.59%
2021/11/29	0	0.00	20	43.12	43.90	-20	3,149	-0.63%
2021/11/26	0	0.00	30	43.90	43.95	-30	3,117	-0.96%
2021/11/25	0	0.00	0	44.50	44.50	0	3,109	0.00%
2021/11/24	0	0.00	5	44.35	44.35	-5	3,118	-0.16%
2021/11/23	20	44.40	1	44.50	44.15	19	3,137	0.61%
2021/11/22	5	44.45	0	0.00	44.60	5	3,145	0.16%
2021/11/19	0	44.30	0	0.00	44.00	0	3,103	0.00%
2021/11/18	0	0.00	1	44.40	44.35	-1	3,088	-0.03%
2021/11/17	1	44.25	0	0.00	44.30	1	3,100	0.03%
2021/11/16	0.7	44.45	1	44.20	44.20	-0.3	3,110	-0.01%
2021/11/15	10.4	44.45	8	44.50	44.60	2.4	3,107	0.08%
2021/11/11	10	44.35	0	0.00	44.20	10	3,130	0.32%
2021/11/10	10	44.15	0	0.00	44.20	10	3,148	0.32%
2021/11/09	3	43.55	0	0.00	43.60	3	3,176	0.09%
2021/11/05	10	43.15	1	43.05	43.40	9	3,389	0.27%
2021/11/04	29.3	43.25	0	0.00	43.10	29.3	3,437	0.85%
2021/11/03	2	44.85	20	44.93	45.10	-18	3,330	-0.54%
2021/11/02	1	44.25	9	43.80	43.80	-8	3,526	-0.23%
2021/11/01	0	44.60	0	0.00	44.60	0	3,687	0.00%
2021/10/29	4	44.60	16	44.57	44.85	-12	3,675	-0.33%
2021/10/22	0	0.00	8	42.20	42.55	-8	3,841	-0.21%
2021/10/21	18	42.32	0	0.00	41.80	18	3,912	0.46%
2021/10/19	1.1	42.45	0	0.00	42.45	1.1	4,109	0.03%
2021/10/15	0.3	42.20	0	0.00	42.10	0.3	4,704	0.01%
2021/10/14	0	0.00	1	41.55	41.80	-1	4,822	-0.02%
2021/10/13	1.5	41.68	0	0.00	41.75	1.5	4,953	0.03%
2021/10/12	2	42.48	1	42.70	43.00	1	5,007	0.02%
2021/10/06	11	43.47	0	0.00	43.10	11	5,192	0.21%
2021/10/05	10	42.40	2.5	42.00	42.60	7.5	5,324	0.14%
2021/10/04	4	42.35	10	42.12	42.15	-6	5,385	-0.11%
2021/10/01	24	43.42	2	43.35	43.00	22	5,441	0.40%
2021/09/29	0	0.00	30	44.40	44.25	-30	5,850	-0.51%
2021/09/22	0.5	45.20	0	0.00	45.25	0.5	6,027	0.01%
2021/09/17	3	45.45	4	45.84	45.95	-1	5,996	-0.02%
2021/09/16	0.1	45.25	0	0.00	45.30	0.1	5,946	0.00%
2021/09/15	1.3	45.15	0	0.00	45.05	1.3	5,931	0.02%
2021/09/14	1	46.10	59	45.97	45.80	-58	5,898	-0.98%
2021/09/13	0	0.00	30	45.60	45.50	-30	5,814	-0.52%
2021/09/10	0	0.00	10	44.85	45.25	-10	5,733	-0.17%
2021/09/09	0	0.00	10	43.60	44.10	-10	5,593	-0.18%
2021/09/08	3	43.28	0.1	43.60	43.10	2.9	5,573	0.05%
2021/09/07	2	43.58	2	43.43	43.55	0	5,598	0.00%
2021/09/06	1.2	43.22	1	42.95	42.70	0.2	5,591	0.00%
2021/09/03	0	0.00	2	43.30	43.20	-2	5,599	-0.04%
2021/09/02	4	43.58	10	43.15	43.15	-6	5,606	-0.11%
2021/09/01	0	0.00	5	44.10	43.75	-5	5,612	-0.09%
2021/08/31	0	0.00	6	43.68	43.85	-6	5,611	-0.11%
2021/08/30	5	43.56	0	0.00	43.55	5	5,626	0.09%
2021/08/27	0	0.00	1	44.00	43.80	-1	5,638	-0.02%
2021/08/26	0	0.00	1	43.50	43.90	-1	5,640	-0.02%
2021/08/25	0.4	43.20	2	42.98	43.35	-1.6	5,656	-0.03%
2021/08/24	2	42.78	0	0.00	42.75	2	5,672	0.04%
2021/08/20	1	42.40	0	0.00	42.35	1	5,707	0.02%
2021/08/19	2	42.50	0	0.00	42.30	2	5,732	0.03%
2021/08/18	1	42.50	2	43.45	43.45	-1	5,718	-0.02%
2021/08/17	4.4	42.22	0	42.15	42.10	4.4	5,718	0.08%
2021/08/16	1	42.75	0	0.00	42.50	1	5,723	0.02%
2021/08/13	35	43.23	20	43.20	43.15	15	5,725	0.26%
2021/08/12	0	0.00	1	43.95	43.95	-1	5,711	-0.02%
2021/08/11	2	41.90	5	41.30	41.85	-3	5,663	-0.05%
2021/08/10	3	42.70	0.2	42.75	42.55	2.8	5,794	0.05%
2021/08/09	3	43.73	4.6	44.25	43.50	-1.6	5,853	-0.03%
2021/08/06	10	44.34	4	44.38	44.30	6	5,893	0.10%
2021/08/05	23	45.34	57.3	45.07	46.50	-34.3	5,750	-0.60%
2021/08/04	2	44.15	2.7	44.08	44.20	-0.7	5,714	-0.01%
2021/08/02	11.1	43.97	0.5	43.95	44.15	10.6	5,832	0.18%
2021/07/30	1	44.59	0	0.00	44.30	1	5,866	0.02%
2021/07/29	31.1	44.85	6	44.67	44.75	25.1	5,878	0.43%
2021/07/28	35	44.70	5	44.11	45.05	30	5,903	0.51%
2021/07/27	1	46.55	2	45.65	45.30	-1	5,960	-0.02%
2021/07/26	6	45.45	25	45.54	45.80	-19	5,963	-0.32%
2021/07/23	18	44.63	40	44.51	44.65	-22	5,942	-0.37%
2021/07/22	28	46.03	14.8	46.81	44.80	13.2	5,851	0.23%
2021/07/21	5	44.85	20	46.00	45.05	-15	5,432	-0.28%
2021/07/20	1	45.95	1	46.35	45.50	0	5,456	0.00%
2021/07/19	24	45.65	2.5	46.12	46.45	21.5	5,649	0.38%
2021/07/16	8	45.16	57.7	45.07	45.25	-49.7	5,901	-0.84%
2021/07/15	0.4	44.25	0	0.00	44.40	0.4	5,921	0.01%
2021/07/14	9.2	44.48	2	44.15	44.20	7.2	6,041	0.12%
2021/07/13	38.8	44.59	10.1	44.52	44.30	28.7	6,135	0.47%
2021/07/12	16	44.18	20	43.92	44.30	-4	6,160	-0.06%
2021/07/09	2	42.73	9	42.87	43.30	-7	6,113	-0.11%
2021/07/08	14	43.07	0	0.00	43.10	14	6,189	0.23%
2021/07/07	7	43.61	11	43.52	43.50	-4	6,245	-0.06%
2021/07/06	13	42.89	9	43.71	42.65	4	6,231	0.06%
2021/07/05	0	0.00	2	41.48	42.15	-2	6,150	-0.03%
2021/07/01	3	39.95	0	0.00	39.75	3	6,184	0.05%
2021/06/29	5	40.30	30	40.15	40.25	-25	6,215	-0.40%
2021/06/28	30	39.67	0	0.00	39.85	30	6,190	0.48%
2021/06/24	0	0.00	11	39.65	39.60	-11	6,264	-0.18%
2021/06/23	5	39.53	0	0.00	39.50	5	6,288	0.08%
2021/06/22	2	39.35	1.2	39.32	39.30	0.8	6,316	0.01%
2021/06/21	1	39.65	1	39.40	39.35	0	6,401	0.00%
2021/06/18	0	0.00	2	40.00	40.00	-2	6,460	-0.03%
2021/06/16	0	39.65	0	0.00	39.65	0	6,597	0.00%
2021/06/15	1.4	39.79	10	39.80	39.70	-8.6	6,621	-0.13%
2021/06/11	1	39.90	1	39.70	39.80	0	6,684	0.00%
2021/06/10	1	39.55	0	0.00	39.65	1	6,899	0.01%
2021/06/04	11	39.68	1	39.50	39.50	10	7,276	0.14%
2021/06/03	1.8	39.94	0	0.00	39.95	1.8	7,398	0.02%
2021/06/02	0	0.00	5	40.05	39.95	-5	7,399	-0.07%
2021/05/31	5	39.90	0	0.00	39.70	5	7,368	0.07%
2021/05/27	1	39.50	0	0.00	39.50	1	7,460	0.01%
2021/05/26	1	39.05	0	0.00	39.15	1	7,474	0.01%
2021/05/25	0	0.00	1	39.10	39.00	-1	7,507	-0.01%
2021/05/24	0.1	38.30	0	0.00	38.40	0.1	7,519	0.00%
2021/05/20	0	0.00	3	38.00	37.80	-3	7,617	-0.04%
2021/05/19	25	36.88	36.5	37.29	38.10	-11.5	7,637	-0.15%
2021/05/18	16.4	36.11	3	36.67	37.30	13.4	7,613	0.18%
2021/05/17	3.2	36.70	0	0.00	35.85	3.2	7,463	0.04%
2021/05/14	2	38.65	0	0.00	38.65	2	7,371	0.03%
2021/05/13	7	36.22	8	36.99	37.80	-1	7,343	-0.01%
2021/05/12	25.7	39.26	15	37.40	37.80	10.7	7,256	0.15%
2021/05/11	65.2	41.72	16	40.17	40.45	49.2	7,117	0.69%
2021/05/07	0	0.00	21	42.50	42.50	-21	7,085	-0.30%
2021/05/06	1	41.85	1	42.30	41.70	0	7,103	0.00%
2021/05/05	0	0.00	1	41.55	41.40	-1	7,117	-0.01%
2021/05/04	23	40.88	6	39.96	40.90	17	7,295	0.23%
2021/05/03	13	41.94	23.5	41.74	41.80	-10.5	7,214	-0.15%
2021/04/29	6	42.08	8	42.00	42.00	-2	7,174	-0.03%
2021/04/28	20	42.80	1	42.70	42.70	19	7,152	0.27%
2021/04/27	4	42.38	0	0.00	42.55	4	7,270	0.06%
2021/04/26	4	43.05	8	42.79	43.25	-4	7,365	-0.05%
2021/04/23	44	41.50	9	41.72	41.10	35	7,273	0.48%
2021/04/22	74	44.25	5	44.24	43.00	69	6,989	0.99%
2021/04/21	3	48.50	6	48.49	48.50	-3	6,614	-0.05%
2021/04/20	3	48.57	21	48.56	48.80	-18	6,487	-0.28%
2021/04/19	12	48.72	21	48.60	48.75	-9	6,432	-0.14%
2021/04/16	2.3	47.72	7	47.55	47.85	-4.7	6,365	-0.07%
2021/04/15	5	46.60	0	0.00	46.55	5	6,269	0.08%
2021/04/14	5	45.72	7	45.95	45.70	-2	6,174	-0.03%
2021/04/13	10.3	46.08	3	46.30	45.85	7.3	6,082	0.12%
2021/04/12	12	46.70	4	46.78	46.75	8	5,951	0.13%
2021/04/09	19	45.84	13	46.11	46.35	6	5,797	0.10%
2021/04/08	0	0.00	1.3	45.08	45.00	-1.3	5,596	-0.02%
2021/04/07	22	44.28	17	44.10	44.50	5	5,526	0.09%
2021/04/06	56	43.03	0	0.00	43.10	56	5,414	1.03%
2021/04/01	4	42.75	5	42.85	42.85	-1	5,386	-0.02%
2021/03/31	1	42.75	0	0.00	42.80	1	5,362	0.02%
2021/03/30	1	42.60	0	0.00	42.85	1	5,364	0.02%
2021/03/29	0.3	42.60	0	0.00	42.70	0.3	5,359	0.00%
2021/03/26	0	0.00	30	42.10	42.25	-30	5,357	-0.56%
2021/03/24	7	41.59	24	41.78	41.85	-17	5,406	-0.31%
2021/03/23	4	42.48	1	42.15	42.15	3	5,342	0.06%
2021/03/22	4	42.60	4	42.40	42.65	0	5,350	0.00%
2021/03/19	6	42.81	4.3	42.76	42.80	1.8	5,381	0.03%
2021/03/18	11	42.60	24	42.61	42.65	-13	5,313	-0.24%
2021/03/17	8.4	42.63	0.7	42.65	42.60	7.7	5,379	0.14%
2021/03/16	28	42.60	20	42.57	42.65	8	5,455	0.15%
2021/03/15	27	41.84	28	41.96	42.45	-1	5,319	-0.02%
2021/03/12	16	40.25	6	39.90	40.50	10	5,182	0.19%
2021/03/10	4	39.28	4	39.21	39.25	0	5,238	0.00%
2021/03/09	15	38.93	5.5	39.07	39.20	9.5	5,255	0.18%
2021/03/08	13	38.68	0	0.00	38.40	13	5,232	0.25%
2021/03/05	26	38.54	16	38.50	38.40	10	5,256	0.19%
2021/03/04	5	38.85	0.1	39.20	38.60	4.9	5,328	0.09%
2021/03/03	2	38.65	0	0.00	38.75	2	5,361	0.04%
2021/03/02	0	0.00	11.1	39.08	39.00	-11.1	5,472	-0.20%
2021/02/25	21	38.15	1.1	38.06	38.25	19.9	5,432	0.37%
2021/02/24	0	0.00	4.7	38.38	38.05	-4.7	5,425	-0.09%
2021/02/23	13	38.51	2	38.40	38.40	11	5,377	0.20%
2021/02/22	20	38.43	5	38.52	38.50	15	5,335	0.28%
2021/02/19	3	36.92	1	37.15	37.45	2	5,240	0.04%
2021/02/18	0	0.00	14	36.90	37.10	-14	5,210	-0.27%
2021/02/17	5.4	36.42	6	36.35	36.65	-0.6	5,207	-0.01%
2021/02/05	13	35.97	5	36.38	35.95	8	5,154	0.16%
2021/02/04	19	35.85	5	35.94	36.00	14	5,172	0.27%
2021/02/03	3	34.70	2	34.85	34.90	1	5,093	0.02%
2021/02/02	0	0.00	0.5	35.00	35.00	-0.5	5,080	-0.01%
2021/02/01	1	34.60	0	0.00	34.60	1	5,063	0.02%
2021/01/29	0	0.00	3	35.28	34.85	-3	5,020	-0.06%
2021/01/28	1	35.95	2	36.18	35.80	-1	4,927	-0.02%
2021/01/27	3	37.35	8	36.87	36.85	-5	4,836	-0.10%
2021/01/26	35	36.95	33	36.63	36.70	2	4,746	0.04%
2021/01/25	0	0.00	6	35.91	36.00	-6	4,509	-0.13%
2021/01/22	0	0.00	2.5	35.32	35.65	-2.5	4,485	-0.06%
2021/01/21	5	35.10	1	35.45	35.20	4	4,457	0.09%
2021/01/19	12	35.85	7	35.87	35.95	5	4,299	0.12%
2021/01/18	0	0.00	5	34.72	34.95	-5	4,172	-0.12%
2021/01/15	4.4	35.06	11	34.88	35.00	-6.6	4,121	-0.16%
2021/01/14	2	35.00	8	35.17	35.20	-6	4,110	-0.15%
2021/01/13	2.2	35.22	0	0.00	35.15	2.2	4,080	0.05%
2021/01/12	4	35.08	5	35.37	35.00	-1	4,043	-0.02%
2021/01/11	2	35.03	1	34.95	35.20	1	3,938	0.03%
2021/01/08	5	34.58	1	34.75	34.70	4	3,852	0.10%
2021/01/06	0	0.00	17	34.33	33.85	-17	3,748	-0.45%
2020/12/30	3	34.20	0	0.00	34.25	3	3,667	0.08%
2020/12/25	11	34.60	30	34.65	34.50	-19	3,577	-0.53%
2020/12/22	5	34.05	0	0.00	33.95	5	3,497	0.14%
2020/12/18	0	0.00	48	34.31	34.10	-48	3,419	-1.40%
2020/12/16	19	34.81	1	34.95	34.95	18	3,325	0.54%
2020/12/15	1.4	34.18	30	34.54	34.20	-28.6	3,237	-0.88%
2020/12/14	11	34.90	0	0.00	34.90	11	3,128	0.35%
2020/12/11	0	0.00	37	34.50	34.60	-37	3,089	-1.20%
2020/12/10	4	34.74	1	34.55	34.80	3	2,972	0.10%
2020/12/09	2.2	34.17	13	34.13	34.40	-10.8	2,798	-0.39%
2020/12/08	30	33.45	0	33.75	33.75	30	2,700	1.11%
2020/12/07	2	33.85	1.7	33.94	33.90	0.3	2,640	0.01%
2020/12/04	0	0.00	5	33.42	33.40	-5	2,541	-0.20%
2020/12/03	13	33.11	25	33.20	32.90	-12	2,397	-0.50%
2020/12/02	37	32.85	3	32.98	33.15	34	2,326	1.46%
2020/12/01	0	0.00	3	32.55	32.60	-3	2,202	-0.14%
2020/11/30	3	32.63	8	32.69	32.60	-5	2,168	-0.23%
2020/11/27	3	32.25	2	32.20	32.35	1	2,088	0.05%
2020/11/26	2	32.28	6	32.32	32.40	-4	2,030	-0.20%
2020/11/25	8	31.72	3	31.78	31.60	5	1,851	0.27%
2020/11/24	2	31.15	0	0.00	31.25	2	1,763	0.11%
2020/11/23	8	31.36	3	31.45	31.35	5	1,739	0.29%
2020/11/19	2	30.95	1	31.05	31.00	1	1,689	0.06%
2020/11/17	9	31.03	0	0.00	30.95	9	1,668	0.54%
2020/11/16	1.5	31.08	0	0.00	31.05	1.5	1,704	0.09%
2020/11/13	0	0.00	31	30.70	30.70	-31	1,684	-1.84%
2020/11/12	1	30.50	8.8	30.61	30.55	-7.8	1,671	-0.47%
2020/11/11	0	0.00	2	30.20	30.20	-2	1,635	-0.12%
2020/11/10	0	0.00	2	30.18	30.10	-2	1,626	-0.12%
2020/11/09	2	30.25	2	30.25	30.30	0	1,626	0.00%
2020/11/05	1	30.35	8	30.38	30.35	-7	1,632	-0.43%
2020/11/04	0	0.00	2	30.30	30.35	-2	1,665	-0.12%
2020/11/03	4	30.21	2	30.20	30.20	2	1,706	0.12%
2020/11/02	1	30.00	0	0.00	30.15	1	1,707	0.06%
2020/10/30	1	30.55	3	30.30	30.30	-2	1,697	-0.12%
2020/10/29	1	29.95	10	30.10	30.20	-9	1,652	-0.54%
2020/10/28	30	30.20	5	30.20	30.20	25	1,647	1.52%
2020/10/27	0	0.00	4	30.10	30.20	-4	1,627	-0.25%
2020/10/26	0	0.00	1	29.90	30.00	-1	1,604	-0.06%
2020/10/23	10	29.50	1	29.60	29.55	9	1,564	0.58%
2020/10/20	1	29.35	0	0.00	29.45	1	1,716	0.06%
2020/10/19	1.5	29.52	1	29.50	29.45	0.5	1,725	0.03%
2020/10/15	2	29.75	0	0.00	29.70	2	1,754	0.11%
2020/10/14	0	0.00	20	29.95	29.95	-20	1,758	-1.14%
2020/10/12	0	0.00	4	29.95	29.90	-4	1,783	-0.22%
2020/10/08	0	0.00	1	29.60	29.55	-1	1,781	-0.06%
2020/09/29	1	29.20	0	0.00	29.20	1	1,992	0.05%
2020/09/25	4	29.13	0	0.00	29.05	4	2,164	0.18%
2020/09/24	13	29.13	0	0.00	29.05	13	2,234	0.58%
2020/09/23	0	0.00	1	29.40	29.35	-1	2,242	-0.04%
2020/09/22	4.1	29.35	0	0.00	29.35	4.1	2,275	0.18%
2020/09/21	3	29.55	0	0.00	29.50	3	2,272	0.13%
2020/09/17	2.5	29.57	0	0.00	29.55	2.5	2,319	0.11%
2020/09/15	6	29.63	0	0.00	29.55	6	2,392	0.25%
2020/09/11	2	29.60	0	0.00	29.55	2	2,664	0.08%
2020/09/10	1	29.75	0	0.00	29.65	1	2,676	0.04%
2020/09/09	2	29.70	0	0.00	29.75	2	2,701	0.07%
2020/09/02	0	0.00	2	30.05	30.00	-2	2,910	-0.07%
2020/09/01	3	29.75	0	0.00	29.75	3	2,988	0.10%
2020/08/31	3	29.75	2	29.75	29.80	1	3,179	0.03%
2020/08/28	0	0.00	3	29.70	29.70	-3	3,216	-0.09%
2020/08/27	3	29.72	0	0.00	29.75	3	3,276	0.09%
2020/08/25	0	29.80	0	0.00	29.75	0	3,378	0.00%
2020/08/24	0.1	29.75	0	0.00	29.75	0.1	3,412	0.00%
2020/08/21	0.1	29.50	0	0.00	29.50	0.1	3,454	0.00%
2020/08/20	10	29.30	21	29.21	29.25	-11	3,487	-0.32%
2020/08/19	3	29.90	0	0.00	29.90	3	3,465	0.09%
2020/08/18	3	30.30	0	0.00	30.35	3	3,458	0.09%
2020/08/17	4.4	30.36	2	30.20	30.45	2.4	3,600	0.07%
2020/08/14	1	30.25	3	30.25	30.30	-2	3,672	-0.05%
2020/08/12	1	29.95	0	0.00	30.15	1	3,749	0.03%
2020/08/11	1	30.30	0	0.00	30.25	1	3,777	0.03%
2020/08/10	0	0.00	4	30.55	30.55	-4	3,849	-0.10%
2020/08/07	17	30.25	4	30.25	30.40	13	3,907	0.33%
2020/08/06	2	30.05	0	0.00	29.90	2	3,916	0.05%
2020/08/03	0.2	29.85	0	0.00	29.80	0.2	4,123	0.00%
2020/07/31	2	29.78	6	29.78	29.70	-4	4,160	-0.10%
2020/07/30	0.5	29.85	0	0.00	29.75	0.5	4,195	0.01%
2020/07/29	4	29.25	0	0.00	29.30	4	4,239	0.09%
2020/07/28	7	29.17	4	29.00	29.00	3	4,304	0.07%
2020/07/27	7	29.34	2	29.35	29.35	5	4,399	0.11%
2020/07/24	5	29.69	1	29.65	29.60	4	4,502	0.09%
2020/07/22	0.1	30.10	1	30.10	30.10	-0.9	4,754	-0.02%
2020/07/21	2	30.00	2	29.95	29.90	0	4,869	0.00%
2020/07/20	3	29.93	0	0.00	30.05	3	5,055	0.06%
2020/07/17	2	29.85	2	29.90	29.85	0	5,203	0.00%
2020/07/16	4	30.05	2	30.00	30.00	2	5,373	0.04%
2020/07/15	0.4	30.05	0	0.00	30.00	0.4	5,486	0.01%
2020/07/14	2	30.05	2	30.05	30.05	0	5,622	0.00%
2020/07/13	1	30.30	1	30.25	30.30	0	5,814	0.00%
2020/07/10	6	30.43	0	0.00	30.20	6	5,923	0.10%
2020/07/09	0	0.00	15	30.97	30.85	-15	6,006	-0.25%
2020/07/07	3	30.65	0	0.00	30.55	3	6,140	0.05%
2020/07/06	0	0.00	7	31.01	30.75	-7	6,167	-0.11%
2020/07/03	6.2	30.77	5	30.74	30.80	1.2	6,181	0.02%
2020/07/02	4	30.14	3	30.10	30.15	1	6,161	0.02%
2020/07/01	6	30.04	1	30.05	30.00	5	6,180	0.08%
2020/06/30	10.3	29.64	0	0.00	29.75	10.3	6,173	0.17%
2020/06/29	2	29.58	0	0.00	29.55	2	6,211	0.03%
2020/06/24	1	29.80	0	0.00	29.80	1	6,200	0.02%
2020/06/23	1	29.95	0	0.00	29.95	1	6,227	0.02%
2020/06/22	5	30.00	0	0.00	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	15	29.53	3	29.40	29.45	12	6,153	0.20%
2020/06/15	0.4	29.80	0	0.00	29.70	0.4	6,208	0.01%
2020/06/12	13	29.71	1	29.50	29.85	12	6,229	0.19%
2020/06/11	5	30.60	0	0.00	30.05	5	6,262	0.08%
2020/06/10	1	30.70	0	0.00	30.70	1	6,292	0.02%
2020/06/09	3	30.67	0	0.00	30.65	3	6,386	0.05%
2020/06/08	5	30.94	1	30.95	30.95	4	6,409	0.06%
2020/06/05	1	31.10	5	31.02	31.35	-4	6,387	-0.06%
2020/06/04	1.2	30.12	0	0.00	30.20	1.2	6,262	0.02%
2020/06/03	1	30.40	0	0.00	30.15	1	6,298	0.02%
2020/06/02	3	30.35	5	30.26	30.30	-2	6,461	-0.03%
2020/06/01	1	29.60	2	29.83	29.95	-1	6,431	-0.02%
2020/05/29	2	29.63	0	0.00	29.50	2	6,410	0.03%
2020/05/28	2	29.75	0	0.00	29.70	2	6,371	0.03%
2020/05/27	2.1	29.80	0	0.00	29.85	2.1	6,349	0.03%
2020/05/26	1	29.80	0	0.00	29.80	1	6,333	0.02%
2020/05/25	5	29.79	4	29.80	29.95	1	6,292	0.02%
2020/05/22	22	29.86	4	29.87	29.65	18	6,272	0.29%
2020/05/21	24	30.35	2	30.38	30.35	22	6,136	0.36%
2020/05/20	2.4	30.39	1	30.60	30.65	1.4	6,054	0.02%
2020/05/19	0	0.00	7	30.25	30.25	-7	6,034	-0.12%
2020/05/18	1.1	30.75	0	0.00	30.65	1.1	6,023	0.02%
2020/05/15	3	30.85	0	0.00	30.70	3	5,998	0.05%
2020/05/14	7	31.72	2	31.83	31.35	5	5,926	0.08%
2020/05/12	1	32.80	1	32.55	32.80	0	5,851	0.00%
2020/05/08	1.4	32.10	15	31.95	31.90	-13.6	5,762	-0.24%
2020/05/07	11	32.44	5	32.45	32.45	6	5,676	0.11%
2020/05/06	16	32.56	4	32.59	32.40	12	5,663	0.21%
2020/05/05	0	0.00	13	32.61	32.65	-13	5,648	-0.23%
2020/05/04	0.2	32.85	8	33.05	32.80	-7.8	5,626	-0.14%
2020/04/30	15	33.83	14	33.70	33.70	1	5,580	0.02%
2020/04/29	23	34.35	1	34.05	34.20	22	5,545	0.40%
2020/04/28	14.1	33.35	12	33.84	34.10	2.1	5,516	0.04%
2020/04/24	1	31.95	6	31.85	31.85	-5	5,273	-0.09%
2020/04/23	7	32.34	1	32.35	32.15	6	5,168	0.12%
2020/04/21	1	35.45	36	35.42	35.00	-35	4,864	-0.72%
2020/04/20	0	0.00	26	35.28	35.35	-26	4,729	-0.55%
2020/04/17	30	35.49	26.2	35.60	34.95	3.8	4,768	0.08%
2020/04/16	9	35.11	44.5	34.91	35.20	-35.5	4,690	-0.76%
2020/04/15	0.3	34.45	2	34.20	34.45	-1.7	4,536	-0.04%
2020/04/14	4	33.71	9	33.77	33.90	-5	4,471	-0.11%
2020/04/13	4	33.19	1	33.30	33.30	3	4,367	0.07%
2020/04/10	1	32.50	0.5	33.00	32.80	0.5	4,260	0.01%
2020/04/09	2	32.15	18	32.13	32.15	-16	4,234	-0.38%
2020/04/08	1	31.60	4	31.90	32.00	-3	4,155	-0.07%
2020/04/07	0	0.00	1	31.00	31.20	-1	4,046	-0.02%
2020/04/06	1	30.45	1	30.30	30.55	0	3,975	0.00%
2020/04/01	0	0.00	5.5	30.33	30.45	-5.5	3,919	-0.14%
2020/03/31	9	29.99	0	0.00	30.30	9	3,885	0.23%
2020/03/30	0	0.00	0.5	30.10	29.90	-0.5	3,840	-0.01%
2020/03/27	4	29.76	0	0.00	29.40	4	3,813	0.10%
2020/03/26	0.1	29.70	5	29.44	29.60	-4.9	3,764	-0.13%
2020/03/25	4	29.20	0	0.00	29.00	4	3,727	0.11%
2020/03/24	3.1	28.48	0	0.00	28.40	3.1	3,680	0.08%
2020/03/19	5	27.28	2	28.55	26.70	3	3,643	0.08%
2020/03/17	0	0.00	2	30.20	30.10	-2	3,469	-0.06%
2020/03/16	0.2	31.30	0	0.00	31.20	0.2	3,385	0.01%
2020/03/13	3	29.60	0	0.00	31.45	3	3,305	0.09%
2020/03/12	21	31.00	9	31.50	31.60	12	3,172	0.38%
2020/03/11	0	0.00	11	32.38	32.10	-11	3,074	-0.36%
2020/03/10	0	0.00	5	31.95	32.25	-5	3,001	-0.17%
2020/03/09	1	31.70	7	31.76	31.35	-6	2,931	-0.20%
2020/03/06	31	33.19	4	32.48	32.65	27	2,859	0.94%
2020/03/03	0.2	31.20	0	0.00	31.15	0.2	2,569	0.01%
2020/03/02	3	30.75	0	0.00	30.70	3	2,564	0.12%
2020/02/27	1	31.00	0	0.00	31.15	1	2,552	0.04%
2020/02/24	0.1	31.85	0	0.00	31.85	0.1	2,488	0.00%
2020/02/20	0	32.05	11	32.00	32.05	-11	2,472	-0.44%
2020/02/19	4.1	32.14	1	32.05	32.05	3.1	2,476	0.13%
2020/02/18	0	0.00	5	31.70	31.70	-5	2,433	-0.21%
2020/02/17	0.2	32.10	0	0.00	32.10	0.2	2,500	0.01%
2020/02/14	0	0.00	10	32.03	32.05	-10	2,553	-0.39%
2020/02/13	0	0.00	148	31.50	31.50	-148	2,495	-5.93%	大賣/鉅額交易
2020/02/12	1	31.05	0	0.00	31.55	1	2,467	0.04%
2020/02/11	0	0.00	8	31.09	31.05	-8	2,449	-0.33%
2020/02/10	2	30.70	0	0.00	30.65	2	2,437	0.08%
2020/02/07	5	31.48	5	31.27	31.05	0	2,413	0.00%
2020/02/06	7	31.76	0	0.00	31.70	7	2,371	0.30%
2020/02/05	1	31.65	0	0.00	31.80	1	2,342	0.04%
2020/02/04	9	31.98	1.1	32.04	31.80	7.9	2,303	0.34%
2020/02/03	13	32.04	0	0.00	32.05	13	2,265	0.57%
2020/01/31	21	32.15	1	31.45	32.70	20	2,152	0.93%
2020/01/30	1	30.30	19	30.43	30.65	-18	2,032	-0.89%
2020/01/17	3	32.25	5.2	32.46	32.30	-2.2	1,916	-0.11%
2020/01/16	2.2	32.07	2	32.00	32.20	0.2	1,892	0.01%
2020/01/15	0.2	31.90	8	32.01	31.80	-7.8	1,854	-0.42%
2020/01/14	2	32.05	2	32.25	32.30	0	1,826	0.00%
2020/01/13	5	32.23	3	32.30	32.05	2	1,766	0.11%
2020/01/10	0	0.00	6	31.55	31.75	-6	1,607	-0.37%
2020/01/09	1	31.45	5	31.42	31.15	-4	1,515	-0.26%
2020/01/08	2	31.18	80	30.99	31.15	-78	1,452	-5.37%
2020/01/07	5.1	30.94	0	0.00	30.90	5.1	1,400	0.36%
2020/01/06	5	30.60	2	30.85	30.75	3	1,373	0.22%
2020/01/03	0	0.00	6	30.92	30.55	-6	1,354	-0.44%
2019/12/31	0	0.00	10	30.10	30.15	-10	1,338	-0.75%
2019/12/24	27	30.11	15	30.07	30.05	12	1,527	0.79%
2019/12/23	25.1	30.26	0	0.00	30.30	25.1	1,527	1.64%
2019/12/20	0	0.00	1	30.20	30.25	-1	1,521	-0.07%
2019/12/19	2	30.15	0	0.00	30.10	2	1,518	0.13%
2019/12/18	5.4	30.19	10.4	30.32	30.30	-5	1,499	-0.34%
2019/12/16	2	29.45	0	0.00	29.60	2	1,382	0.14%
2019/12/05	1	29.35	0	0.00	29.40	1	1,476	0.07%
2019/12/04	20	29.18	0	0.00	29.25	20	1,480	1.35%
2019/12/03	5	29.20	0	0.00	29.30	5	1,484	0.34%
2019/12/02	30	29.30	0	0.00	29.35	30	1,478	2.03%
2019/11/29	45	29.74	6	29.70	29.65	39	1,476	2.64%
2019/11/28	7	29.91	0	0.00	29.90	7	1,474	0.47%
2019/11/27	18	30.03	4	30.05	30.05	14	1,486	0.94%
2019/11/26	25	29.95	0	0.00	30.15	25	1,480	1.69%
2019/11/25	0	30.00	0.1	30.00	30.00	-0.1	1,463	0.00%
2019/11/22	1.1	29.85	0	0.00	29.80	1.1	1,456	0.07%
2019/11/21	3	29.80	0	0.00	29.85	3	1,459	0.21%
2019/11/19	0	0.00	7	30.10	30.05	-7	1,484	-0.47%
2019/11/18	5	30.05	2.5	30.04	30.00	2.5	1,524	0.16%
2019/11/15	7.4	29.88	2	29.95	29.80	5.4	1,518	0.36%
2019/11/14	19	30.01	6	30.43	29.80	13	1,508	0.86%
2019/11/13	0	0.00	3	29.92	30.10	-3	1,460	-0.21%
2019/11/08	2	29.00	0	0.00	29.05	2	1,482	0.13%
2019/11/07	3	28.98	0	0.00	28.95	3	1,483	0.20%
2019/11/06	1	29.05	0	0.00	29.00	1	1,489	0.07%
2019/11/04	1	29.15	0	0.00	29.20	1	1,509	0.07%
2019/10/29	0	0.00	1	29.35	29.25	-1	1,550	-0.06%
2019/10/25	2	29.70	0	0.00	29.75	2	1,584	0.13%
2019/10/22	0.1	29.50	0	0.00	29.55	0.1	1,697	0.00%
2019/10/18	0.2	29.60	0	0.00	29.60	0.2	1,885	0.01%
2019/10/17	2	29.08	0	0.00	29.25	2	2,011	0.10%
2019/10/16	0.5	28.90	0	0.00	28.80	0.5	2,108	0.02%
2019/10/15	3.2	28.80	1	28.75	28.75	2.2	2,177	0.10%
2019/10/04	0.2	30.55	1	30.50	30.60	-0.8	2,442	-0.03%
2019/10/03	1	30.15	1	29.75	30.15	0	2,407	0.00%
2019/10/02	2	29.48	1	29.60	29.80	1	2,413	0.04%
2019/09/25	0	0.00	1	29.05	29.05	-1	2,450	-0.04%
2019/09/24	0	0.00	5	29.45	29.10	-5	2,488	-0.20%
2019/09/23	0	0.00	4	29.45	29.45	-4	2,490	-0.16%
2019/09/20	0	0.00	3	29.05	29.25	-3	2,500	-0.12%
2019/09/18	0.2	29.00	0	0.00	29.00	0.2	2,486	0.01%
2019/09/17	0	29.10	2	29.00	29.05	-2	2,490	-0.08%
2019/09/16	0.2	29.15	1	29.05	29.10	-0.8	2,502	-0.03%
2019/09/12	1	29.20	0	0.00	29.25	1	2,499	0.04%
2019/09/11	5	29.25	1	29.50	29.15	4	2,509	0.16%
2019/09/10	1	28.85	4	28.85	28.95	-3	2,450	-0.12%
2019/09/09	1	28.85	4	28.83	28.80	-3	2,469	-0.12%
2019/09/06	2	28.85	0	0.00	28.80	2	2,473	0.08%
2019/09/05	1	28.85	0	0.00	28.75	1	2,489	0.04%
2019/09/04	1	28.85	0	0.00	28.75	1	2,495	0.04%
2019/08/27	0	0.00	1	28.40	28.45	-1	2,623	-0.04%
2019/08/26	2	28.45	0	0.00	28.35	2	2,655	0.08%
2019/08/21	0	0.00	3	29.00	28.90	-3	2,704	-0.11%
2019/08/19	0.2	28.80	0	0.00	28.70	0.2	2,655	0.01%
2019/08/16	1	28.60	0	0.00	28.55	1	2,650	0.04%
2019/08/14	5	27.92	8	28.03	28.45	-3	2,579	-0.12%
2019/08/13	1	27.50	2	27.43	27.45	-1	2,534	-0.04%
2019/08/12	2	27.75	1	27.75	27.70	1	2,534	0.04%
2019/08/06	3	26.52	0	0.00	27.10	3	2,544	0.12%
2019/08/05	2	27.48	2	27.48	27.45	0	2,559	0.00%
2019/08/02	2	27.80	0	0.00	27.85	2	2,586	0.08%
2019/08/01	1	28.20	0	0.00	28.20	1	2,587	0.04%
2019/07/31	0	0.00	1	28.10	28.20	-1	2,588	-0.04%
2019/07/29	2	28.10	3	28.25	28.10	-1	2,569	-0.04%
2019/07/26	2	28.20	0	0.00	28.40	2	2,555	0.08%
2019/07/25	2	27.95	0	0.00	28.15	2	2,537	0.08%
2019/07/24	1	27.90	0	0.00	27.85	1	2,508	0.04%
2019/07/22	13	28.92	2	28.70	28.70	11	2,423	0.45%
2019/07/19	13	31.87	1	31.85	31.90	12	2,284	0.53%
2019/07/18	0	0.00	20	32.01	31.85	-20	2,149	-0.93%
2019/07/17	0.2	32.20	0	0.00	32.20	0.2	2,049	0.01%
2019/07/16	5	32.67	0	0.00	32.35	5	1,984	0.25%
2019/07/15	0.2	32.85	0	0.00	32.80	0.2	1,896	0.01%
2019/07/12	10	33.02	5.5	33.08	33.00	4.5	1,835	0.25%
2019/07/11	5	32.96	2	32.90	32.90	3	1,780	0.17%
2019/07/09	1	32.20	0	0.00	32.15	1	1,710	0.06%
2019/07/08	0	0.00	2	32.05	31.85	-2	1,686	-0.12%
2019/07/05	0	0.00	20	32.40	32.35	-20	1,841	-1.09%
2019/07/04	2	32.25	3	32.15	32.25	-1	1,926	-0.05%
2019/07/03	2	32.00	2	32.10	32.05	0	1,917	0.00%
2019/07/02	2	31.90	12	31.83	31.90	-10	1,897	-0.53%
2019/07/01	3	31.75	0	0.00	31.80	3	1,903	0.16%
2019/06/28	1	31.55	0	0.00	31.55	1	1,874	0.05%
2019/06/27	0	0.00	33	31.54	31.55	-33	1,892	-1.74%
2019/06/26	0	0.00	0.5	31.50	31.50	-0.5	1,901	-0.03%
2019/06/25	2	31.35	0	0.00	31.40	2	1,910	0.10%
2019/06/21	0	0.00	2	31.10	31.10	-2	1,951	-0.10%
2019/06/20	2	31.30	0	0.00	31.30	2	1,988	0.10%
2019/06/19	19	31.38	0	0.00	31.30	19	2,001	0.95%
2019/06/18	13.4	31.20	1.5	31.32	31.35	11.9	2,010	0.59%
2019/06/17	1	31.30	0	0.00	31.35	1	2,048	0.05%
2019/06/13	0	0.00	1	31.20	31.20	-1	2,120	-0.05%
2019/06/11	0	0.00	9.5	30.38	30.70	-9.5	2,241	-0.42%
2019/06/10	2	29.80	2	30.10	30.20	0	2,288	0.00%
2019/06/05	2	31.50	0	0.00	31.25	2	2,312	0.09%
2019/06/04	0	0.00	2	31.25	31.35	-2	2,361	-0.08%
2019/05/31	0	0.00	1	31.45	31.55	-1	2,379	-0.04%
2019/05/29	2	30.90	1	31.25	30.80	1	2,366	0.04%
2019/05/27	0.1	30.35	0	0.00	30.15	0.1	2,334	0.00%
2019/05/24	0	0.00	3	30.38	30.40	-3	2,369	-0.13%
2019/05/23	7	29.95	0	0.00	30.00	7	2,368	0.30%
2019/05/16	0.2	30.10	0	0.00	30.00	0.2	2,387	0.01%
2019/05/15	0.5	30.25	0	0.00	30.10	0.5	2,392	0.02%
2019/05/14	1	29.35	0	0.00	29.75	1	2,401	0.04%
2019/05/10	1	30.00	8	30.34	29.95	-7	2,435	-0.29%
2019/05/09	2	30.95	2	30.75	30.70	0	2,404	0.00%
2019/05/06	0	0.00	1	30.65	30.65	-1	2,409	-0.04%
2019/05/03	1	31.10	0	0.00	31.00	1	2,396	0.04%
2019/05/02	3	31.07	0	0.00	31.00	3	2,395	0.13%
2019/04/30	3	30.73	0	0.00	30.80	3	2,392	0.13%
2019/04/29	3	30.95	0	0.00	30.80	3	2,402	0.12%
2019/04/25	1	31.40	0	0.00	31.35	1	2,401	0.04%
2019/04/24	10	31.30	0	0.00	31.35	10	2,402	0.42%
2019/04/22	0	0.00	3	31.40	31.40	-3	2,405	-0.12%
2019/04/18	3	31.33	1	31.35	31.20	2	2,408	0.08%
2019/04/16	0.3	31.50	0	0.00	31.40	0.3	2,395	0.01%
2019/04/15	1	31.50	0	0.00	31.35	1	2,359	0.04%
2019/04/12	5	31.67	0	0.00	31.60	5	2,334	0.21%
2019/04/11	3	31.98	5	32.21	32.00	-2	2,301	-0.09%
2019/04/10	3	31.55	0	0.00	31.70	3	2,097	0.14%
2019/04/09	1	31.35	9.5	31.39	31.50	-8.5	1,993	-0.43%
2019/04/08	2	31.55	1	31.45	31.45	1	1,977	0.05%
2019/04/03	2	31.33	1	31.25	31.45	1	1,959	0.05%
2019/04/02	1	31.50	0	0.00	31.45	1	1,937	0.05%
2019/03/28	1	31.20	5.5	31.25	31.30	-4.5	1,873	-0.24%
2019/03/27	0	0.00	6	31.30	31.30	-6	1,866	-0.32%
2019/03/26	0	0.00	1	31.20	31.25	-1	1,853	-0.05%
2019/03/25	4	30.63	0	0.00	30.80	4	1,823	0.22%
2019/03/22	1	30.75	2	30.70	30.65	-1	1,773	-0.06%
2019/03/21	1	30.60	0	0.00	30.70	1	1,747	0.06%
2019/03/20	1	30.35	0	0.00	30.45	1	1,717	0.06%
2019/03/19	1	30.85	0	0.00	30.75	1	1,672	0.06%
2019/03/18	11.4	30.65	1.5	30.65	30.65	9.9	1,637	0.61%
2019/03/15	0	0.00	6	30.20	30.25	-6	1,583	-0.38%
2019/03/14	8	29.64	0	0.00	29.60	8	1,507	0.53%
2019/03/13	5	29.56	0	0.00	29.50	5	1,496	0.33%
2019/03/12	0	0.00	1	29.65	29.90	-1	1,430	-0.07%
2019/03/11	4	28.93	0	0.00	29.00	4	1,363	0.29%
2019/03/08	1	29.25	0	0.00	29.10	1	1,362	0.07%
2019/03/07	1	30.05	0	0.00	29.85	1	1,325	0.08%
2019/03/05	1	30.10	0	0.00	30.15	1	1,310	0.08%
2019/02/27	0	0.00	1.5	29.88	30.00	-1.5	1,303	-0.12%
2019/02/26	0	0.00	4	29.90	29.90	-4	1,293	-0.31%
2019/02/25	3	30.10	3.4	30.19	30.20	-0.4	1,276	-0.03%
2019/02/22	2	29.68	0	0.00	29.75	2	1,244	0.16%
2019/02/18	1.1	29.40	0	0.00	29.35	1.1	1,242	0.09%
2019/02/15	1	29.30	3	29.30	29.20	-2	1,255	-0.16%
2019/02/14	3	29.65	0	0.00	29.70	3	1,271	0.24%
2019/02/13	1	29.60	4	29.65	29.70	-3	1,297	-0.23%
2019/02/12	1	29.90	1	29.85	29.80	0	1,298	0.00%
2019/02/11	3	29.75	2	29.90	29.90	1	1,305	0.08%
2019/01/30	2	29.30	0	0.00	29.15	2	1,269	0.16%
2019/01/28	0	0.00	3	29.05	29.05	-3	1,321	-0.23%
2019/01/18	2	28.68	4	28.70	28.85	-2	1,462	-0.14%
2019/01/17	3	28.75	0	0.00	28.75	3	1,504	0.20%
2019/01/16	7	28.30	0	0.00	28.35	7	1,607	0.44%
2019/01/15	0.1	28.50	0	0.00	28.40	0.1	1,606	0.00%
2019/01/11	0	0.00	2	28.55	28.55	-2	1,613	-0.12%
2019/01/03	1	27.00	0	0.00	26.95	1	1,684	0.06%
2018/12/22	0	0.00	3	27.40	27.10	-3	1,777	-0.17%
2018/12/20	1	27.30	0	0.00	27.25	1	1,785	0.06%
2018/12/19	0	27.70	10	27.65	27.55	-10	1,784	-0.56%
2018/12/18	1.1	28.00	0	0.00	27.90	1.1	1,778	0.06%
2018/12/17	0.1	28.50	0	0.00	28.30	0.1	1,781	0.01%
2018/12/13	0.2	29.70	0	0.00	28.85	0.2	1,803	0.01%
2018/12/11	1	28.25	10	28.20	28.45	-9	1,860	-0.48%
2018/12/07	4	28.53	1	28.40	28.45	3	1,897	0.16%
2018/12/06	4	28.80	3	29.05	28.85	1	1,886	0.05%
2018/12/05	0	0.00	1	29.60	29.75	-1	1,882	-0.05%
2018/12/04	3	30.20	0	0.00	30.15	3	1,944	0.15%
2018/12/03	3	30.23	0	0.00	30.30	3	2,006	0.15%
2018/11/30	4.5	29.84	0	0.00	29.95	4.5	2,026	0.22%
2018/11/29	1	29.80	5	29.70	29.65	-4	2,013	-0.20%
2018/11/28	1	29.60	1	29.60	29.65	0	2,011	0.00%
2018/11/27	0	0.00	1	29.05	29.50	-1	2,015	-0.05%
2018/11/26	0	0.00	2	29.05	28.90	-2	2,007	-0.10%
2018/11/23	0	0.00	1	29.00	28.80	-1	2,017	-0.05%
2018/11/21	0	0.00	2	28.85	29.05	-2	2,079	-0.10%
2018/11/20	1	29.15	0	0.00	29.05	1	2,094	0.05%
2018/11/19	2	29.30	0	0.00	29.40	2	2,109	0.09%
2018/11/16	2	29.32	1	29.25	29.30	1	2,127	0.05%
2018/11/15	2.2	29.25	1	29.15	29.20	1.2	2,169	0.06%
2018/11/14	0	0.00	3	29.42	29.50	-3	2,200	-0.14%
2018/11/13	1	28.50	0	0.00	29.15	1	2,243	0.04%
2018/11/09	1	28.70	0	0.00	28.75	1	2,291	0.04%
2018/11/08	0	0.00	2	28.65	28.80	-2	2,311	-0.09%
2018/11/02	0	0.00	6	28.43	28.25	-6	2,863	-0.21%
2018/11/01	0	0.00	17	26.79	27.00	-17	3,140	-0.54%
2018/10/31	1	25.75	0	0.00	26.00	1	3,260	0.03%
2018/10/30	1	24.90	0	0.00	25.20	1	3,339	0.03%
2018/10/29	0	0.00	3	25.25	25.20	-3	3,446	-0.09%
2018/10/26	4	25.45	4	25.81	25.70	0	3,489	0.00%
2018/10/25	6	25.43	5	25.60	25.45	1	3,563	0.03%
2018/10/24	12	26.82	0	0.00	26.40	12	3,555	0.34%
2018/10/23	1	27.90	0	0.00	27.80	1	3,487	0.03%
2018/10/19	1	27.70	1	27.90	28.20	0	3,550	0.00%
2018/10/17	1	28.70	0	0.00	28.15	1	3,626	0.03%
2018/10/16	0	28.50	0	0.00	28.30	0	3,752	0.00%
2018/10/15	0.1	28.40	0	0.00	28.20	0.1	3,820	0.00%
2018/10/12	0	0.00	2	27.80	28.20	-2	3,901	-0.05%
2018/10/11	7	27.80	4	28.13	27.20	3	4,065	0.07%
2018/10/09	4	29.46	0	0.00	29.55	4	4,426	0.09%
2018/10/08	1	29.60	0	0.00	29.65	1	4,992	0.02%
2018/10/05	8	29.47	4	29.43	29.40	4	5,049	0.08%
2018/10/03	2	29.90	3	29.95	29.80	-1	5,070	-0.02%
2018/10/02	1	30.25	0	0.00	30.10	1	5,108	0.02%
2018/09/28	1	29.90	0	0.00	30.00	1	5,282	0.02%
2018/09/27	5	30.00	0	0.00	29.95	5	5,488	0.09%
2018/09/26	1	30.10	1	30.05	30.05	0	5,526	0.00%
2018/09/25	4	30.11	0	0.00	30.05	4	5,569	0.07%
2018/09/21	1	30.10	1	30.05	30.15	0	5,600	0.00%
2018/09/20	0	0.00	4	30.05	30.10	-4	5,614	-0.07%
2018/09/19	0	30.15	1	30.15	30.10	-1	5,634	-0.02%
2018/09/18	5	30.10	0	0.00	30.00	5	5,638	0.09%
2018/09/17	0.2	30.25	3	30.12	30.25	-2.8	5,655	-0.05%
2018/09/14	7	29.36	1	29.45	29.75	6	5,651	0.11%
2018/09/13	1.1	29.21	1	29.10	29.20	0.1	5,676	0.00%
2018/09/12	0	0.00	2	29.15	29.20	-2	5,701	-0.04%
2018/09/11	1	29.00	0	0.00	29.20	1	5,744	0.02%
2018/09/10	3	29.32	7	28.77	28.75	-4	5,834	-0.07%
2018/09/07	18	30.28	0	0.00	29.80	18	5,964	0.30%
2018/09/06	3	30.35	3	30.97	30.25	0	5,992	0.00%
2018/09/05	8	31.14	0	0.00	31.05	8	6,064	0.13%
2018/09/04	2	31.00	1	31.05	31.20	1	6,185	0.02%
2018/09/03	0	0.00	5	31.20	31.10	-5	6,211	-0.08%
2018/08/31	1	31.50	0	0.00	31.45	1	6,241	0.02%
2018/08/30	10	31.45	1	31.45	31.55	9	6,346	0.14%
2018/08/29	6	31.38	0	0.00	31.40	6	6,362	0.09%
2018/08/27	9	30.50	0	0.00	30.70	9	6,407	0.14%
2018/08/24	7	30.15	0	0.00	30.10	7	6,430	0.11%
2018/08/22	5	30.73	0.2	30.85	30.55	4.8	6,519	0.07%
2018/08/21	1	30.20	1	30.75	30.85	0	6,556	0.00%
2018/08/20	9	30.14	0	0.00	30.05	9	6,568	0.14%
2018/08/17	0	30.95	3	31.00	30.85	-3	6,561	-0.05%
2018/08/16	2	31.35	2	31.35	31.30	0	6,545	0.00%
2018/08/15	1.1	31.90	0	0.00	31.75	1.1	6,574	0.02%
2018/08/13	2.2	32.01	2	32.10	31.85	0.2	6,799	0.00%
2018/08/10	1	32.80	6	32.70	32.85	-5	6,732	-0.07%
2018/08/09	7	32.25	10	32.35	32.25	-3	6,717	-0.04%
2018/08/08	16	35.06	13	35.06	34.95	3	6,375	0.05%
2018/08/07	2	35.00	1	35.25	35.25	1	6,099	0.02%
2018/08/06	15	35.22	3	35.30	35.25	12	6,028	0.20%
2018/08/03	1	35.10	2	35.05	35.15	-1	6,005	-0.02%
2018/08/02	2	35.00	10	34.85	34.75	-8	6,118	-0.13%
2018/08/01	2	35.10	2	35.25	35.05	0	6,234	0.00%
2018/07/31	1	34.50	1	34.40	34.55	0	6,215	0.00%
2018/07/30	2	34.25	0	0.00	34.45	2	6,196	0.03%
2018/07/27	11	34.55	1	34.55	34.50	10	6,171	0.16%
2018/07/25	0	0.00	5	34.43	34.70	-5	6,156	-0.08%
2018/07/24	0	0.00	2	34.40	34.55	-2	6,137	-0.03%
2018/07/23	2	34.23	0	0.00	34.15	2	6,120	0.03%
2018/07/20	6	34.85	8	34.90	34.70	-2	6,010	-0.03%
2018/07/19	4	35.14	2	35.10	35.20	2	5,960	0.03%
2018/07/18	26	35.92	16	35.98	35.50	10	5,928	0.17%
2018/07/17	10	36.96	31	37.02	36.60	-21	5,762	-0.36%
2018/07/16	50.2	36.79	113	36.09	36.60	-62.8	5,339	-1.18%	大賣/
2018/07/13	3	34.55	5	34.61	34.55	-2	4,786	-0.04%
2018/07/11	0	0.00	2	34.00	34.15	-2	4,743	-0.04%
2018/07/10	2	33.80	0	0.00	34.25	2	4,786	0.04%
2018/07/06	7	34.35	17	33.58	34.20	-10	4,826	-0.21%
2018/07/05	9	34.87	38	34.93	34.10	-29	4,768	-0.61%
2018/07/04	1	34.25	19	34.19	34.35	-18	4,750	-0.38%
2018/07/03	4	33.98	1	34.00	33.80	3	4,754	0.06%
2018/07/02	0	0.00	8	34.29	34.20	-8	4,765	-0.17%
2018/06/25	0	0.00	6	34.41	34.35	-6	4,966	-0.12%
2018/06/22	0	0.00	17	34.50	34.40	-17	5,060	-0.34%
2018/06/21	0	0.00	4	34.68	34.50	-4	5,102	-0.08%
2018/06/20	8	34.21	1	33.95	34.30	7	5,211	0.13%
2018/06/19	1	33.70	4	34.00	33.95	-3	5,243	-0.06%
2018/06/15	13.2	35.02	4	35.06	34.45	9.2	5,246	0.17%
2018/06/14	1	34.35	0	0.00	34.55	1	5,173	0.02%
2018/06/13	6	34.48	1	34.45	34.45	5	5,513	0.09%
2018/06/12	2	33.95	13	34.00	34.05	-11	5,732	-0.19%
2018/06/08	0	0.00	3	33.55	33.55	-3	5,924	-0.05%
2018/06/07	4	33.95	2	33.85	33.60	2	6,123	0.03%
2018/06/06	5	33.40	0	0.00	33.40	5	6,089	0.08%
2018/06/05	2	33.55	0	0.00	33.55	2	6,100	0.03%
2018/06/04	5	33.29	4	33.23	33.30	1	6,065	0.02%
2018/06/01	1	33.05	9	33.05	33.15	-8	6,206	-0.13%
2018/05/31	20	33.40	20	33.25	33.25	0	6,201	0.00%
2018/05/30	2	33.00	0	0.00	33.05	2	6,207	0.03%
2018/05/29	12	32.75	0	0.00	32.75	12	6,144	0.20%
2018/05/28	3	33.20	20	33.30	33.15	-17	6,108	-0.28%
2018/05/25	20	33.30	21	33.49	33.30	-1	6,073	-0.02%
2018/05/24	22	33.51	29	33.50	33.50	-7	6,061	-0.12%
2018/05/23	1	33.95	0	0.00	33.90	1	6,042	0.02%
2018/05/22	22	34.44	5	34.30	34.30	17	6,002	0.28%
2018/05/21	8.3	34.08	23	34.06	34.15	-14.7	5,877	-0.25%
2018/05/18	5	33.42	4	33.45	33.40	1	5,764	0.02%
2018/05/17	3	33.70	4	33.71	33.70	-1	5,793	-0.02%
2018/05/16	0	33.05	0	0.00	33.05	0	5,779	0.00%
2018/05/15	2.1	33.07	4	33.03	33.00	-1.9	5,915	-0.03%
2018/05/14	3	33.60	17	33.36	33.50	-14	5,932	-0.24%
2018/05/11	22	33.84	4	33.80	33.70	18	5,881	0.31%
2018/05/10	16	33.56	13	33.52	33.55	3	5,847	0.05%
2018/05/09	2	32.93	6	32.97	33.00	-4	5,625	-0.07%
2018/05/08	38	32.21	8	32.43	32.15	30	5,456	0.55%
2018/05/07	12	32.14	0	0.00	32.00	12	5,402	0.22%
2018/05/04	1	31.90	0	0.00	32.00	1	5,384	0.02%
2018/05/03	0	0.00	1	31.80	31.95	-1	5,365	-0.02%
2018/04/30	4	31.80	0	0.00	31.85	4	5,336	0.07%
2018/04/27	0	0.00	3	31.52	31.60	-3	5,326	-0.06%
2018/04/26	1	31.05	1	31.60	30.95	0	5,311	0.00%
2018/04/25	0	0.00	25	31.37	31.35	-25	5,306	-0.47%
2018/04/24	8	31.31	0	0.00	31.40	8	5,305	0.15%
2018/04/23	8	31.77	3	31.82	32.00	5	5,305	0.09%
2018/04/20	0.3	31.75	0	0.00	31.75	0.3	5,285	0.01%
2018/04/19	1	31.80	3	31.80	31.75	-2	5,284	-0.04%
2018/04/18	1	31.75	1	31.70	31.70	0	5,286	0.00%
2018/04/17	16	31.82	0	0.00	31.85	16	5,269	0.30%
2018/04/16	7.1	31.57	55	31.64	31.55	-47.9	5,253	-0.91%
2018/04/13	48	32.42	7	32.45	31.95	41	5,233	0.78%
2018/04/12	7	32.65	1	32.65	32.65	6	5,350	0.11%
2018/04/11	0	0.00	10	32.65	32.55	-10	5,339	-0.19%
2018/04/10	11	32.60	3	33.07	32.40	8	5,303	0.15%
2018/04/03	1	31.90	0	0.00	32.05	1	5,113	0.02%
2018/04/02	1	32.05	0	0.00	32.00	1	5,080	0.02%
2018/03/31	5	31.92	0	0.00	31.95	5	5,059	0.10%
2018/03/30	2	32.15	0	0.00	31.90	2	5,051	0.04%
2018/03/29	1	32.05	1	31.90	31.85	0	5,005	0.00%
2018/03/28	3	31.88	6	31.88	31.75	-3	5,058	-0.06%
2018/03/27	16	31.83	16	31.71	31.65	0	5,066	0.00%
2018/03/26	10	31.85	10	31.70	31.70	0	5,282	0.00%
2018/03/23	12	31.56	1	31.55	31.75	11	5,348	0.21%
2018/03/22	3	31.60	0	0.00	31.30	3	5,213	0.06%
2018/03/21	3	31.98	0	0.00	31.80	3	5,155	0.06%
2018/03/20	0.3	31.80	1	31.45	31.80	-0.7	5,128	-0.01%
2018/03/19	33	31.94	8	31.86	31.45	25	5,051	0.49%
2018/03/16	30	31.00	6	31.09	31.30	24	4,629	0.52%
2018/03/15	0.1	30.70	1	30.85	30.70	-0.9	4,303	-0.02%
2018/03/14	24	30.30	0	0.00	30.30	24	4,206	0.57%
2018/03/13	11	30.30	4	29.93	30.35	7	4,003	0.17%
2018/03/12	0	0.00	0.1	29.20	29.35	-0.1	3,788	0.00%
2018/03/07	10	29.23	9	28.82	28.75	1	3,778	0.03%
2018/03/06	0	0.00	10	28.45	28.45	-10	3,720	-0.27%
2018/03/05	1	28.10	9	28.23	28.30	-8	3,809	-0.21%
2018/03/02	25	27.98	1	27.90	28.00	24	3,831	0.63%
2018/03/01	1	27.65	0	0.00	28.00	1	3,908	0.03%
2018/02/27	0	0.00	21	27.75	27.70	-21	3,971	-0.53%
2018/02/26	10	27.75	0	0.00	27.85	10	4,217	0.24%
2018/02/23	4	26.95	0	0.00	27.40	4	4,253	0.09%
2018/02/22	6	26.65	0	0.00	26.70	6	4,301	0.14%
2018/02/21	0.1	27.00	0	0.00	26.55	0.1	4,338	0.00%
2018/02/12	2.1	25.57	0	0.00	25.90	2.1	4,359	0.05%
2018/02/09	2	25.00	1	25.05	25.05	1	4,411	0.02%
2018/02/08	1	26.15	0	0.00	25.60	1	4,376	0.02%
2018/02/07	11	26.73	0	0.00	26.15	11	4,319	0.25%
2018/02/06	2	27.68	0	0.00	27.45	2	4,217	0.05%
2018/02/05	0	0.00	6	28.50	28.80	-6	4,236	-0.14%
2018/02/02	1	29.05	0	0.00	29.10	1	4,275	0.02%
2018/02/01	1	28.55	1	28.75	29.00	0	4,318	0.00%
2018/01/31	0	0.00	1	28.30	28.40	-1	4,483	-0.02%
2018/01/25	2	28.68	0	0.00	28.75	2	4,845	0.04%
2018/01/24	3	28.75	1	28.80	28.90	2	5,047	0.04%
2018/01/23	0.3	28.80	0	0.00	28.75	0.3	5,197	0.01%
2018/01/17	1	28.85	1	29.15	28.90	0	5,670	0.00%
2018/01/16	0	28.65	0	0.00	28.55	0	5,877	0.00%
2018/01/15	0.1	28.60	0	0.00	28.60	0.1	6,158	0.00%
2018/01/11	0	0.00	8	28.10	28.20	-8	6,747	-0.12%
2018/01/10	2	28.20	2	28.28	28.15	0	7,126	0.00%
2018/01/09	1	28.25	0	0.00	28.40	1	7,647	0.01%
2018/01/08	68	28.04	50	28.05	28.05	18	7,961	0.23%
2018/01/04	0	0.00	30	30.05	30.10	-30	8,020	-0.37%
2018/01/03	1	30.30	0	0.00	30.15	1	8,070	0.01%
2018/01/02	0	0.00	1	30.00	30.20	-1	8,132	-0.01%