至上 (8112)-玉山-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
85.1
漲跌
▲1.1
漲幅
+1.31%
成交量
4,736張
產業
上市電子通路類股
856人加入追蹤

立即追蹤
本地時間:14:30

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

至上 (8112)籌碼相關－玉山-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

玉山-台中券商分點個股進出
玉山-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
2024/04/26	1	85.00	18.1	84.98	85.10	-17.1	11,860	-0.14%
2024/04/25	7	84.51	3	84.47	84.00	4	11,859	0.03%
2024/04/24	12	84.93	17.6	85.03	85.10	-5.6	11,984	-0.05%
2024/04/23	9	81.66	1	81.81	82.10	8	12,113	0.07%
2024/04/22	9.2	80.85	1	79.90	80.80	8.2	12,137	0.07%
2024/04/19	15.3	80.89	11	80.48	81.90	4.3	12,135	0.04%
2024/04/18	14.1	83.98	15	84.17	83.20	-0.9	11,973	-0.01%
2024/04/17	15.2	83.80	11	83.71	84.00	4.2	11,941	0.04%
2024/04/16	11.2	83.65	28	83.01	82.90	-16.8	11,834	-0.14%
2024/04/15	1.6	85.45	4	84.03	85.90	-2.4	11,654	-0.02%
2024/04/12	17	86.03	21.4	86.57	86.60	-4.4	11,465	-0.04%
2024/04/11	50	85.20	27.1	83.77	85.20	22.9	11,171	0.21%
2024/04/10	31	83.49	33.3	82.90	82.10	-2.3	10,944	-0.02%
2024/04/09	31.1	82.70	31.3	82.46	83.50	-0.2	10,705	0.00%
2024/04/08	10.1	77.25	27	77.62	78.50	-17	10,139	-0.17%
2024/04/03	7	74.20	1	74.80	74.80	6	9,939	0.06%
2024/04/02	2.1	74.99	1.1	74.98	74.80	1	9,974	0.01%
2024/04/01	3	72.73	6	73.75	73.60	-3	10,070	-0.03%
2024/03/29	24.4	73.53	5	72.80	72.80	19.4	10,095	0.19%
2024/03/28	1.2	74.66	3	74.37	74.00	-1.8	10,153	-0.02%
2024/03/27	22.2	74.25	0	74.40	74.00	22.1	10,307	0.21%
2024/03/26	14.2	74.87	13	74.04	73.70	1.2	10,381	0.01%
2024/03/25	18.5	75.54	28.6	75.60	75.40	-10.1	10,358	-0.10%
2024/03/22	47	74.82	36.3	75.56	75.60	10.7	10,620	0.10%
2024/03/21	32.1	75.20	72	75.98	77.00	-39.9	10,519	-0.38%
2024/03/20	36	71.64	13.3	71.41	71.70	22.7	10,233	0.22%
2024/03/19	14.2	72.10	13.1	72.49	72.10	1.1	10,525	0.01%
2024/03/18	6	69.63	7	69.76	70.10	-1	10,986	-0.01%
2024/03/15	3	67.50	1	67.10	68.10	2	11,822	0.02%
2024/03/14	10	67.53	3.1	67.61	67.40	6.9	12,565	0.05%
2024/03/13	9	68.69	10.2	68.33	68.40	-1.2	13,150	-0.01%
2024/03/12	19.1	70.19	37.5	70.08	69.60	-18.4	12,989	-0.14%
2024/03/11	19	68.25	3	68.10	68.60	16	12,537	0.13%
2024/03/08	13.3	67.62	27	68.50	66.80	-13.7	12,335	-0.11%
2024/03/07	54.2	68.37	56.2	69.29	67.50	-2	12,051	-0.02%
2024/03/06	6.1	66.18	25.1	65.86	66.90	-18.9	11,467	-0.16%
2024/03/05	14.2	64.87	15.1	64.50	64.40	-0.9	11,470	-0.01%
2024/03/04	5	64.18	10.4	64.56	64.00	-5.4	11,550	-0.05%
2024/03/01	2	62.60	2	63.00	62.60	0	11,375	0.00%
2024/02/29	6	63.02	6	62.87	62.40	0	11,336	0.00%
2024/02/27	3.5	61.78	1	61.90	61.70	2.5	11,206	0.02%
2024/02/26	11.2	62.46	6	62.38	62.30	5.2	11,166	0.05%
2024/02/23	17	63.41	5	64.10	63.10	12	11,113	0.11%
2024/02/22	3	62.80	12	63.07	63.20	-9	11,086	-0.08%
2024/02/21	7	63.63	5	63.84	63.20	2	11,063	0.02%
2024/02/20	19.3	65.74	9.7	64.11	63.60	9.6	11,038	0.09%
2024/02/19	9.2	63.37	13.1	64.77	64.80	-3.9	10,812	-0.04%
2024/02/16	4	62.53	0	0.00	62.70	4	10,652	0.04%
2024/02/15	1	61.60	0	0.00	61.90	1	10,601	0.01%
2024/02/05	0	0.00	1	60.20	60.90	-1	10,572	-0.01%
2024/02/02	2	61.10	1	60.60	60.80	1	10,572	0.01%
2024/02/01	0	0.00	1	61.00	61.10	-1	10,591	-0.01%
2024/01/30	5.1	60.56	1	60.50	60.10	4.1	10,621	0.04%
2024/01/29	2	60.75	5	60.84	60.90	-3	10,612	-0.03%
2024/01/26	2	60.20	1	60.20	60.30	1	10,621	0.01%
2024/01/25	8	60.63	6	60.27	60.20	2	10,653	0.02%
2024/01/24	2.1	61.37	2.2	61.72	61.30	-0.1	10,710	0.00%
2024/01/23	11.1	62.07	7	61.86	61.70	4.1	10,759	0.04%
2024/01/22	2	61.75	4.2	62.45	62.50	-2.2	10,750	-0.02%
2024/01/19	2	60.80	6	60.87	60.90	-4	10,686	-0.04%
2024/01/18	16.1	61.55	13	61.55	60.70	3.1	10,683	0.03%
2024/01/17	28.2	64.27	17	63.81	63.90	11.1	10,517	0.11%
2024/01/16	7.6	63.24	4	63.00	63.70	3.6	10,256	0.03%
2024/01/15	7.4	62.83	11.3	62.93	63.00	-3.9	10,200	-0.04%
2024/01/12	6	61.50	3	61.87	61.50	3	10,128	0.03%
2024/01/11	2	61.05	4	60.83	61.30	-2	10,142	-0.02%
2024/01/10	1	61.00	6	61.05	61.10	-5	10,148	-0.05%
2024/01/09	2	60.85	10	61.50	61.30	-8	10,148	-0.08%
2024/01/08	3	60.97	6	60.77	61.10	-3	10,164	-0.03%
2024/01/05	15.1	61.45	19	61.77	61.00	-3.9	10,189	-0.04%
2024/01/04	4.1	61.10	5	61.02	61.30	-0.9	10,082	-0.01%
2024/01/03	4.1	60.92	4	60.63	60.80	0.1	10,060	0.00%
2024/01/02	39.1	60.62	32.3	60.70	61.10	6.8	10,074	0.07%
2023/12/29	12	60.57	2	60.15	60.50	10	10,050	0.10%
2023/12/28	7.1	59.55	4	59.60	59.70	3.1	10,007	0.03%
2023/12/27	15	60.27	10	60.22	60.30	5	10,084	0.05%
2023/12/26	1.3	59.22	1.4	59.16	59.70	-0.1	9,984	0.00%
2023/12/25	28.3	59.15	16	58.84	59.00	12.3	9,956	0.12%
2023/12/22	17.1	59.72	3	59.93	59.90	14.1	9,845	0.14%
2023/12/21	9.6	59.89	6.1	59.70	60.00	3.6	9,801	0.04%
2023/12/20	11.3	61.35	6	61.28	60.80	5.3	9,808	0.05%
2023/12/19	27.3	62.41	12.6	61.84	61.30	14.7	9,707	0.15%
2023/12/18	20.3	65.54	12	66.79	65.10	8.3	9,440	0.09%
2023/12/15	27.3	68.87	15.2	69.16	68.00	12.1	9,308	0.13%
2023/12/14	29.2	71.81	22.1	72.12	71.10	7.1	9,309	0.08%
2023/12/13	45.4	71.51	45	71.40	71.50	0.4	8,959	0.00%
2023/12/12	61.4	69.97	95.3	69.31	68.90	-34	8,387	-0.40%
2023/12/11	77	66.52	84.4	66.94	68.30	-7.4	7,654	-0.10%
2023/12/08	14.5	59.51	44.2	60.94	62.10	-29.7	6,960	-0.43%
2023/12/07	1	56.60	8	56.45	56.50	-7	6,457	-0.11%
2023/12/06	0	0.00	1	55.70	55.80	-1	6,522	-0.02%
2023/12/05	0	0.00	4.4	55.21	55.90	-4.4	6,865	-0.06%
2023/12/04	17	56.55	21.1	56.21	55.90	-4.1	7,563	-0.05%
2023/12/01	1	55.70	6	55.72	55.90	-5	8,376	-0.06%
2023/11/30	7.2	56.45	1	57.00	55.90	6.2	8,432	0.07%
2023/11/29	2	55.40	8.5	55.35	55.70	-6.5	8,175	-0.08%
2023/11/28	0	0.00	3	53.47	53.60	-3	7,944	-0.04%
2023/11/27	0.2	53.40	0	0.00	53.20	0.2	8,023	0.00%
2023/11/24	4	53.25	1	53.30	53.20	3	8,068	0.04%
2023/11/22	1.2	53.34	0	0.00	53.30	1.2	8,151	0.01%
2023/11/20	2	54.05	9.5	53.97	54.40	-7.5	8,278	-0.09%
2023/11/17	2.2	53.91	2	53.40	53.40	0.2	8,290	0.00%
2023/11/16	1.6	53.05	15	53.13	53.50	-13.4	8,289	-0.16%
2023/11/15	11.3	53.76	10	53.20	53.30	1.3	8,305	0.02%
2023/11/14	0.1	53.60	1	53.50	53.60	-0.9	8,334	-0.01%
2023/11/13	4.1	53.45	1	53.30	53.20	3.1	8,409	0.04%
2023/11/10	0	53.80	1	53.80	53.60	-1	8,459	-0.01%
2023/11/09	3	54.20	0	0.00	54.10	3	8,586	0.04%
2023/11/08	0	0.00	3	55.00	54.90	-3	8,686	-0.03%
2023/11/07	1	54.59	0	0.00	54.30	1	9,019	0.01%
2023/11/06	2	55.05	5	55.18	55.20	-3	9,309	-0.03%
2023/11/03	2	55.65	2	55.50	55.40	0	9,327	0.00%
2023/11/02	6	56.07	2	56.20	55.90	4	9,323	0.04%
2023/11/01	20	56.69	15	56.29	56.20	5	9,300	0.05%
2023/10/31	1	55.40	5	55.66	55.60	-4	9,213	-0.04%
2023/10/30	1.1	54.94	2.1	55.18	55.40	-1	9,174	-0.01%
2023/10/27	0	0.00	14	54.40	54.30	-14	9,179	-0.15%
2023/10/26	19.1	53.70	28	54.23	53.80	-9	9,232	-0.10%
2023/10/25	10.4	54.90	0	55.50	54.90	10.4	9,232	0.11%
2023/10/24	0	0.00	1.1	55.10	55.30	-1.1	9,315	-0.01%
2023/10/23	2	54.30	5.4	54.48	54.90	-3.4	9,409	-0.04%
2023/10/20	2	54.39	3	54.23	54.20	-1	9,481	-0.01%
2023/10/19	0	53.90	2	53.80	54.60	-2	9,479	-0.02%
2023/10/18	1	52.80	2	52.65	52.80	-1	9,452	-0.01%
2023/10/16	0.5	53.40	0	0.00	53.40	0.5	9,528	0.01%
2023/10/13	19.1	55.23	68.3	54.40	54.30	-49.2	9,581	-0.51%
2023/10/12	24	56.08	5.3	55.81	55.60	18.7	9,622	0.19%
2023/10/11	1	56.20	2.3	55.71	55.40	-1.3	9,790	-0.01%
2023/10/06	4.6	55.47	17	55.29	56.00	-12.5	9,756	-0.13%
2023/10/05	4.6	56.51	0	56.00	55.90	4.5	9,667	0.05%
2023/10/04	2	56.30	1	56.30	56.40	1	9,596	0.01%
2023/10/03	12	56.20	15	56.31	56.10	-3	9,560	-0.03%
2023/10/02	5	54.94	4	54.83	55.30	1	9,442	0.01%
2023/09/28	2.2	55.06	2.3	55.17	55.10	0	9,527	0.00%
2023/09/27	0	0.00	9.5	54.98	55.00	-9.5	9,598	-0.10%
2023/09/26	35	55.58	31.1	54.83	54.60	4	9,605	0.04%
2023/09/25	22.1	55.28	32.1	55.37	55.30	-10	9,481	-0.11%
2023/09/22	2	53.25	12	53.86	54.40	-10	9,348	-0.11%
2023/09/21	3.4	54.35	6.1	53.87	53.80	-2.7	9,299	-0.03%
2023/09/20	23.1	55.15	22	54.10	54.10	1.1	9,202	0.01%
2023/09/19	53	55.18	32.8	55.24	54.80	20.2	9,020	0.22%
2023/09/18	47.2	54.54	57	54.51	54.40	-9.8	8,707	-0.11%
2023/09/15	4	54.13	26.3	54.37	54.10	-22.3	8,549	-0.26%
2023/09/14	57.1	54.14	17	53.88	53.20	40.1	8,319	0.48%
2023/09/13	22	52.71	14.1	52.65	52.70	7.9	8,029	0.10%
2023/09/12	4	51.35	11.2	52.08	51.80	-7.2	7,828	-0.09%
2023/09/11	3	50.60	5	50.70	50.60	-2	7,656	-0.03%
2023/09/08	32.1	51.29	19.2	51.36	51.10	12.8	7,604	0.17%
2023/09/07	23.1	52.14	19.3	52.13	50.40	3.8	7,266	0.05%
2023/09/06	36	53.02	33.1	53.56	55.20	2.9	6,606	0.04%
2023/09/05	4	49.94	6	49.75	50.20	-2	5,774	-0.03%
2023/09/04	0	48.35	1	48.35	48.40	-1	5,700	-0.02%
2023/09/01	0	0.00	4.3	48.13	48.20	-4.3	5,771	-0.07%
2023/08/31	2	47.60	1.1	48.15	48.20	0.9	5,764	0.02%
2023/08/30	4.8	48.66	0	0.00	48.20	4.8	5,726	0.08%
2023/08/29	0	0.00	4	49.50	49.20	-4	5,728	-0.07%
2023/08/28	0	0.00	0.1	49.65	49.25	-0.1	5,701	0.00%
2023/08/25	4	49.94	4.2	49.93	49.85	-0.2	5,664	0.00%
2023/08/24	1.4	48.55	11	49.12	49.10	-9.6	5,566	-0.17%
2023/08/23	5	49.72	5	49.78	49.75	0	5,486	0.00%
2023/08/22	1	49.30	0	0.00	49.55	1	5,441	0.02%
2023/08/21	8	50.00	3	50.00	49.90	5	5,409	0.09%
2023/08/18	10	49.65	1	51.00	49.65	9	5,364	0.17%
2023/08/17	5	49.94	2.2	50.05	50.40	2.8	5,300	0.05%
2023/08/16	7	49.22	5	48.96	48.95	2	5,211	0.04%
2023/08/15	12	48.72	6	49.44	49.25	6	5,131	0.12%
2023/08/14	6	50.45	3	50.20	49.95	3	5,014	0.06%
2023/08/11	18	51.16	56.1	51.21	51.20	-38.1	4,888	-0.78%
2023/08/10	16.3	50.30	20	49.83	49.35	-3.7	4,537	-0.08%
2023/08/09	3	48.97	12	49.01	49.20	-9	4,205	-0.21%
2023/08/08	1	48.30	0	0.00	48.60	1	4,182	0.02%
2023/08/07	0	0.00	4	48.54	48.35	-4	4,176	-0.10%
2023/08/04	0	46.95	4	48.00	47.80	-4	4,190	-0.10%
2023/08/02	3	47.55	0	0.00	47.40	3	4,158	0.07%
2023/08/01	1	48.00	4	47.30	47.90	-3	4,129	-0.07%
2023/07/31	11	48.93	3	48.45	48.30	8	4,092	0.20%
2023/07/28	0	48.95	6.4	48.96	49.05	-6.4	4,033	-0.16%
2023/07/27	12	50.18	8	49.21	49.30	4	3,992	0.10%
2023/07/26	25	49.89	22.5	49.83	49.85	2.5	3,900	0.06%
2023/07/25	3	49.00	6	48.86	49.05	-3	3,774	-0.08%
2023/07/24	2	48.50	7.1	48.50	48.55	-5.1	3,672	-0.14%
2023/07/21	0	0.00	12.8	48.30	48.40	-12.8	3,631	-0.35%
2023/07/20	7.5	47.71	8	47.83	48.30	-0.5	3,602	-0.01%
2023/07/19	9.6	48.59	9	47.99	47.95	0.6	3,545	0.02%
2023/07/18	5	47.65	9	47.82	47.95	-4	3,462	-0.12%
2023/07/17	2.1	46.83	4	47.11	47.00	-1.9	3,335	-0.06%
2023/07/14	8.1	46.23	12	46.16	47.40	-3.9	3,225	-0.12%
2023/07/13	2.1	44.10	2	43.53	43.85	0.1	3,018	0.00%
2023/07/12	0.7	42.90	0.9	43.10	43.15	-0.2	3,001	-0.01%
2023/07/11	2	42.85	0	0.00	43.10	2	2,999	0.07%
2023/07/10	1	42.60	0	0.00	42.20	1	2,993	0.03%
2023/07/07	1	43.40	3	43.20	43.40	-2	2,960	-0.07%
2023/07/06	6.2	44.52	2	44.30	44.20	4.2	2,919	0.15%
2023/07/05	7.7	48.47	32.5	48.57	48.35	-24.8	2,745	-0.90%
2023/07/04	5	48.70	0	0.00	48.80	5	2,626	0.19%
2023/07/03	3	48.90	2	49.00	48.85	1	2,570	0.04%
2023/06/30	1.1	48.59	0	0.00	48.40	1.1	2,544	0.04%
2023/06/29	1	48.70	0	0.00	48.75	1	2,508	0.04%
2023/06/28	0	48.80	3	48.78	48.80	-3	2,460	-0.12%
2023/06/27	12	48.32	4	48.10	48.20	8	2,449	0.33%
2023/06/26	3.3	48.96	0	0.00	48.90	3.3	2,440	0.14%
2023/06/21	2.6	48.37	12	48.23	48.85	-9.4	2,433	-0.39%
2023/06/20	5.2	48.33	0.1	48.90	48.25	5.1	2,405	0.21%
2023/06/19	2	48.85	7	48.91	48.85	-5	2,418	-0.21%
2023/06/16	6.3	49.04	12.1	49.28	48.90	-5.8	2,470	-0.24%
2023/06/15	13	49.88	0	0.00	49.95	13	2,456	0.53%
2023/06/14	2	50.00	6.5	50.18	50.40	-4.5	2,548	-0.18%
2023/06/13	14	49.73	42	49.65	49.60	-28	2,519	-1.11%
2023/06/12	0	49.30	1.3	49.18	49.90	-1.3	2,567	-0.05%
2023/06/09	1	49.05	3.4	49.20	49.45	-2.4	2,587	-0.09%
2023/06/08	2	49.60	2	49.47	49.50	0	2,633	0.00%
2023/06/07	26	49.16	2	48.95	49.15	24	2,732	0.88%
2023/06/06	0	48.15	0.2	48.15	48.15	-0.2	2,785	-0.01%
2023/06/05	2	48.35	0.1	48.05	48.00	1.9	2,788	0.07%
2023/06/02	22	47.14	5.2	47.36	47.70	16.8	2,794	0.60%
2023/06/01	2	46.65	2	46.60	46.75	0	2,843	0.00%
2023/05/31	2	46.05	20	46.10	46.25	-18	3,021	-0.60%
2023/05/30	2	46.05	0	0.00	46.05	2	3,223	0.06%
2023/05/29	3	46.20	10.1	46.30	46.30	-7.1	3,236	-0.22%
2023/05/26	1	45.70	5	45.74	45.75	-4	3,224	-0.12%
2023/05/25	0	45.75	1	45.70	45.65	-1	3,232	-0.03%
2023/05/24	0.4	45.85	0	0.00	45.90	0.4	3,229	0.01%
2023/05/23	0	45.85	0	0.00	45.80	0	3,230	0.00%
2023/05/22	8	45.85	4.4	45.78	45.80	3.6	3,230	0.11%
2023/05/19	5	45.50	7.3	45.55	45.60	-2.3	3,216	-0.07%
2023/05/18	0.1	45.35	0.3	45.10	45.45	-0.2	3,196	-0.01%
2023/05/17	2	44.93	0.2	45.00	45.05	1.8	3,152	0.06%
2023/05/16	4	44.75	1	44.75	44.65	3	3,114	0.10%
2023/05/15	0	0.00	0	44.90	44.80	0	3,096	0.00%
2023/05/12	10	44.90	0	44.95	44.95	10	3,079	0.32%
2023/05/11	0	44.70	0.4	44.75	44.75	-0.4	3,058	-0.01%
2023/05/10	0	44.50	3.6	44.68	44.90	-3.6	3,077	-0.12%
2023/05/09	1	44.30	0.3	44.35	44.30	0.7	3,029	0.02%
2023/05/08	0	44.60	0	0.00	44.55	0	3,019	0.00%
2023/05/05	1.3	44.58	6	44.60	44.65	-4.7	3,018	-0.16%
2023/05/04	0	44.60	0	0.00	44.55	0	3,021	0.00%
2023/05/03	1	43.60	0	0.00	44.15	1	3,007	0.03%
2023/05/02	0	43.80	0	0.00	43.50	0	2,998	0.00%
2023/04/28	0.1	43.55	0	0.00	43.40	0.1	2,987	0.00%
2023/04/27	0	43.65	0	0.00	43.55	0	2,973	0.00%
2023/04/26	0.1	43.02	0	0.00	43.45	0.1	2,963	0.00%
2023/04/25	1	43.10	0	0.00	43.05	1	2,946	0.03%
2023/04/24	2.1	43.31	7.1	43.29	43.55	-5	2,927	-0.17%
2023/04/21	3.1	43.59	0	0.00	43.45	3.1	2,916	0.11%
2023/04/20	0.1	44.40	0	0.00	44.25	0.1	2,889	0.00%
2023/04/18	1	44.60	0.3	44.65	44.50	0.7	2,886	0.02%
2023/04/17	0	0.00	3.5	44.55	44.70	-3.5	2,903	-0.12%
2023/04/14	22	44.20	0	0.00	44.30	22	2,888	0.76%
2023/04/13	2.2	44.42	0.5	44.70	44.20	1.7	2,864	0.06%
2023/04/12	2	44.53	8.2	44.55	44.60	-6.2	2,835	-0.22%
2023/04/11	0	0.00	0.3	44.70	44.80	-0.3	2,800	-0.01%
2023/04/10	5	44.70	0	0.00	44.65	5	2,780	0.18%
2023/04/06	1	44.20	0	0.00	45.00	1	2,714	0.04%
2023/03/31	0	0.00	1	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%
2023/03/28	2	43.70	0.3	43.92	43.75	1.7	2,596	0.07%
2023/03/27	0.3	44.00	0.1	43.85	43.95	0.2	2,572	0.01%
2023/03/24	3	43.80	0	0.00	43.75	3	2,562	0.12%
2023/03/23	2	43.70	0	0.00	43.80	2	2,541	0.08%
2023/03/22	0	0.00	4	44.04	43.80	-4	2,522	-0.16%
2023/03/21	17	43.16	6.1	43.11	43.60	10.9	2,472	0.44%
2023/03/20	0.2	42.85	8.1	42.71	42.85	-7.9	2,388	-0.33%
2023/03/17	5	42.90	1	43.20	43.20	4	2,322	0.17%
2023/03/16	0	0.00	3	42.93	42.80	-3	2,195	-0.14%
2023/03/15	6	43.04	5	43.07	42.85	1	2,171	0.05%
2023/03/14	9	42.81	19	42.93	42.75	-10	2,080	-0.48%
2023/03/13	2	42.40	5	42.88	42.95	-3	1,994	-0.15%
2023/03/10	6	42.70	17	42.67	42.60	-11	1,881	-0.58%
2023/03/09	51	42.63	33	42.22	42.20	18	1,739	1.03%
2023/03/08	17	41.23	20	41.13	41.15	-3	1,593	-0.19%
2023/03/07	16	40.83	20.2	40.89	41.00	-4.2	1,553	-0.27%
2023/03/06	13	41.58	36.3	41.34	41.45	-23.3	1,494	-1.56%
2023/03/03	41	42.51	23	42.57	42.75	18	1,384	1.30%
2023/03/02	28.4	40.82	9	41.16	41.35	19.4	1,175	1.65%
2023/02/24	0	0.00	24	38.48	38.60	-24	933	-2.57%
2023/02/23	1	38.65	0.1	38.65	38.65	0.9	920	0.10%
2023/02/22	0.2	38.47	0	0.00	38.60	0.2	909	0.02%
2023/02/21	6.1	38.51	0	0.00	38.60	6.1	907	0.68%
2023/02/13	0	0.00	5	37.30	37.45	-5	951	-0.53%
2023/02/09	3	37.45	0	0.00	37.50	3	973	0.31%
2023/02/08	1	37.45	1	37.30	37.45	0	968	0.00%
2023/02/06	0.1	38.10	0	0.00	38.25	0.1	918	0.01%
2023/02/03	0	0.00	2	38.28	38.30	-2	920	-0.22%
2023/02/02	0.2	37.95	2	37.90	38.10	-1.8	907	-0.20%
2023/02/01	1	37.35	0	0.00	37.50	1	888	0.11%
2023/01/31	0	0.00	1	37.30	37.30	-1	885	-0.11%
2023/01/30	0	0.00	3	37.53	37.60	-3	869	-0.35%
2023/01/17	2	37.05	3	37.08	37.10	-1	856	-0.12%
2023/01/16	0	0.00	1	36.65	36.60	-1	851	-0.12%
2023/01/13	0.1	36.80	0	0.00	36.60	0.1	856	0.01%
2023/01/12	0	0.00	1	37.05	36.90	-1	866	-0.12%
2023/01/11	1	37.00	0	0.00	36.90	1	868	0.12%
2023/01/10	0	0.00	6.5	37.15	37.10	-6.5	873	-0.74%
2023/01/09	0	0.00	1	37.10	37.15	-1	874	-0.11%
2023/01/05	0.1	37.00	1	37.00	36.85	-0.9	894	-0.10%
2022/12/30	1	35.80	0	0.00	35.80	1	888	0.11%
2022/12/28	1	35.80	0	0.00	35.80	1	905	0.11%
2022/12/26	1	35.90	0	0.00	35.85	1	918	0.11%
2022/12/20	1	35.40	0	0.00	35.30	1	1,013	0.10%
2022/12/16	2	36.25	0	36.30	35.85	2	1,044	0.19%
2022/12/15	0	0.00	1	36.60	36.55	-1	1,032	-0.10%
2022/12/14	1	36.45	0	0.00	36.50	1	1,048	0.10%
2022/12/12	1	36.40	0	0.00	36.40	1	1,061	0.09%
2022/12/09	0	0.00	1	36.65	36.65	-1	1,092	-0.09%
2022/12/07	2	36.40	2.2	36.55	36.40	-0.2	1,132	-0.02%
2022/12/06	2	37.70	0	0.00	37.50	2	1,123	0.18%
2022/12/05	0	0.00	1	38.30	38.10	-1	1,132	-0.09%
2022/12/01	1	38.00	0	38.30	37.95	1	1,167	0.08%
2022/11/29	0	0.00	0.1	37.30	37.30	-0.1	1,157	0.00%
2022/11/25	1	37.10	3	37.30	36.95	-2	1,184	-0.17%
2022/11/23	1	36.90	0	0.00	36.85	1	1,197	0.08%
2022/11/21	3	36.75	3	36.55	36.55	0	1,219	0.00%
2022/11/18	8	37.03	0	0.00	36.75	8	1,226	0.65%
2022/11/17	4	36.83	0	36.70	36.70	4	1,230	0.32%
2022/11/16	0	36.95	2	36.95	36.80	-2	1,230	-0.16%
2022/11/14	0	0.00	5	36.30	36.35	-5	1,244	-0.40%
2022/11/09	0	0.00	4	36.00	35.90	-4	1,248	-0.32%
2022/11/08	2.2	35.61	2	35.90	35.60	0.2	1,247	0.02%
2022/11/07	0	0.00	1	35.05	35.20	-1	1,263	-0.08%
2022/11/04	0	0.00	2	34.50	34.45	-2	1,269	-0.16%
2022/11/03	0	0.00	2	34.43	34.40	-2	1,279	-0.16%
2022/10/31	2	33.55	0	0.00	33.15	2	1,299	0.15%
2022/10/27	0	0.00	10	32.80	33.35	-10	1,343	-0.74%
2022/10/25	10	32.79	0	0.00	32.75	10	1,369	0.73%
2022/10/24	0	0.00	1	33.40	33.15	-1	1,380	-0.07%
2022/10/21	1.1	33.11	0	0.00	33.05	1.1	1,383	0.08%
2022/10/20	0	0.00	1	33.95	33.95	-1	1,396	-0.07%
2022/10/18	0	0.00	1	33.30	33.60	-1	1,405	-0.07%
2022/10/17	1.1	32.41	0	0.00	33.05	1.1	1,421	0.08%
2022/10/14	2	32.98	2	33.15	33.30	0	1,460	0.00%
2022/10/13	4.1	32.98	11.1	32.75	32.30	-7	1,493	-0.47%
2022/10/12	2	33.58	0	0.00	33.55	2	1,497	0.13%
2022/10/11	1.5	33.98	0	0.00	33.75	1.5	1,516	0.10%
2022/10/06	1	34.80	0	0.00	34.80	1	1,672	0.06%
2022/10/03	0	0.00	9	34.10	34.15	-9	1,888	-0.48%
2022/09/30	0	0.00	10	33.71	34.05	-10	1,928	-0.52%
2022/09/29	1	33.50	6	33.65	33.55	-5	1,939	-0.26%
2022/09/28	9.2	33.41	0	0.00	33.05	9.2	1,970	0.47%
2022/09/27	1.1	33.92	8	34.15	34.10	-6.9	1,978	-0.35%
2022/09/26	20.3	34.56	0	0.00	34.05	20.3	1,989	1.02%
2022/09/23	2	35.50	0	0.00	35.45	2	2,014	0.10%
2022/09/22	19.1	35.36	57	35.60	35.60	-37.9	2,045	-1.85%
2022/09/21	1.1	36.11	5	36.30	36.00	-3.9	2,039	-0.19%
2022/09/20	8	36.06	65	36.19	36.35	-57	2,026	-2.81%
2022/09/19	22.1	36.17	20	36.45	36.10	2.1	2,044	0.10%
2022/09/16	52	36.73	20	37.14	36.45	32	2,062	1.55%
2022/09/15	60	36.86	10	37.00	36.70	50	2,064	2.42%
2022/09/14	18.1	36.38	28	36.86	37.00	-9.9	2,084	-0.47%
2022/09/13	21	36.87	0	0.00	36.85	21	2,080	1.01%
2022/09/12	1	37.30	10	36.40	37.35	-9	2,096	-0.43%
2022/09/08	0.3	36.03	30	36.05	36.15	-29.7	2,115	-1.40%
2022/09/07	31.2	35.71	20	36.21	35.65	11.2	2,111	0.53%
2022/09/06	30.2	36.58	0	0.00	36.45	30.2	2,094	1.44%
2022/09/05	6.1	36.77	5	36.95	36.70	1.1	2,096	0.05%
2022/09/02	6.1	37.03	0	0.00	37.00	6.1	2,101	0.29%
2022/09/01	10.4	37.23	0	0.00	37.20	10.4	2,096	0.50%
2022/08/31	0.2	37.74	1	37.70	37.65	-0.8	2,086	-0.04%
2022/08/29	3	37.72	0	0.00	37.85	3	2,082	0.14%
2022/08/26	12	38.16	0	0.00	38.10	12	2,069	0.58%
2022/08/25	1	38.20	0	0.00	38.15	1	2,067	0.05%
2022/08/24	0	38.20	0	0.00	38.10	0	2,077	0.00%
2022/08/18	1.1	38.07	0	0.00	38.30	1.1	2,089	0.05%
2022/08/17	0	38.55	0	0.00	38.45	0	2,083	0.00%
2022/08/16	0	38.70	1	38.55	38.50	-1	2,077	-0.05%
2022/08/15	0	38.85	0	0.00	38.70	0	2,078	0.00%
2022/08/09	1	36.85	0	0.00	37.15	1	2,086	0.05%
2022/08/08	0	0.00	1	36.75	36.85	-1	2,107	-0.05%
2022/08/05	0	0.00	2	36.75	36.70	-2	2,114	-0.09%
2022/08/04	1	36.50	6	36.49	36.65	-5	2,127	-0.23%
2022/08/03	1	37.10	0	0.00	36.95	1	2,122	0.05%
2022/08/02	0	37.40	7	37.35	37.30	-7	2,144	-0.33%
2022/08/01	1	37.65	0	0.00	37.80	1	2,233	0.04%
2022/07/29	0	37.10	0	0.00	37.00	0	2,236	0.00%
2022/07/27	2	36.90	1	36.90	36.95	1	2,241	0.04%
2022/07/26	1	36.75	0	0.00	36.80	1	2,236	0.04%
2022/07/25	0	37.40	0	0.00	37.10	0	2,241	0.00%
2022/07/22	7	37.32	0	0.00	37.30	7	2,262	0.31%
2022/07/21	7	36.96	0.2	36.90	37.00	6.8	2,288	0.30%
2022/07/20	7	36.14	0	0.00	35.95	7	2,304	0.30%
2022/07/19	4	35.38	1	35.45	35.50	3	2,309	0.13%
2022/07/18	1	34.10	0	0.00	34.70	1	2,316	0.04%
2022/07/15	2.2	33.98	0	0.00	34.05	2.2	2,305	0.10%
2022/07/14	5.1	34.30	6	34.53	34.45	-0.9	2,277	-0.04%
2022/07/12	1	37.80	0	0.00	37.80	1	2,130	0.05%
2022/07/11	4	39.25	3	38.95	39.20	1	2,083	0.05%
2022/07/07	0	39.70	0	0.00	40.05	0	2,004	0.00%
2022/07/06	0.3	39.84	1	39.70	39.50	-0.7	2,021	-0.03%
2022/07/05	0	0.00	1	40.00	40.45	-1	2,055	-0.05%
2022/07/04	2	39.70	0	0.00	39.85	2	2,061	0.10%
2022/07/01	3.2	40.71	2	40.65	39.90	1.2	2,113	0.06%
2022/06/30	3.6	42.47	0	0.00	42.05	3.6	2,074	0.17%
2022/06/29	2.3	43.38	1	43.35	43.30	1.3	2,064	0.06%
2022/06/28	1	43.90	0	0.00	43.90	1	2,102	0.05%
2022/06/27	3	44.12	0	0.00	44.30	3	2,139	0.14%
2022/06/24	0.1	43.15	0	0.00	43.10	0.1	2,200	0.00%
2022/06/23	3	42.92	9	43.37	43.05	-6	2,219	-0.27%
2022/06/22	2.1	43.73	0	0.00	43.55	2.1	2,255	0.09%
2022/06/21	3	45.05	0	0.00	45.05	3	2,270	0.13%
2022/06/20	3.6	44.90	2.1	44.33	43.95	1.5	2,590	0.06%
2022/06/17	4	45.54	0	0.00	45.65	4	2,602	0.15%
2022/06/16	0	46.60	0	0.00	46.50	0	2,620	0.00%
2022/06/15	0.1	47.10	0	0.00	46.95	0.1	2,819	0.00%
2022/06/14	0.1	46.85	1	47.05	47.00	-0.9	2,845	-0.03%
2022/06/13	3.1	47.43	1	47.40	47.35	2.1	2,893	0.07%
2022/06/10	2	47.98	0	0.00	48.05	2	2,937	0.07%
2022/06/09	1.2	48.31	0	0.00	48.15	1.2	2,978	0.04%
2022/06/08	3	48.23	0	0.00	48.30	3	3,028	0.10%
2022/06/06	2	48.30	0	0.00	48.35	2	3,153	0.06%
2022/06/01	0.3	48.20	0	0.00	48.25	0.3	3,443	0.01%
2022/05/31	4	47.78	0	0.00	47.70	4	3,486	0.12%
2022/05/30	0	48.05	0	0.00	47.95	0	3,591	0.00%
2022/05/27	2	48.00	1	48.05	48.05	1	3,605	0.03%
2022/05/26	0	48.05	0	0.00	47.80	0	3,656	0.00%
2022/05/25	1	47.90	0	0.00	48.10	1	3,742	0.03%
2022/05/24	1.1	47.71	0	0.00	47.90	1.1	3,836	0.03%
2022/05/23	0	48.05	0	0.00	48.05	0	3,889	0.00%
2022/05/20	0	0.00	2	47.48	47.75	-2	4,000	-0.05%
2022/05/19	1	47.50	0	0.00	47.60	1	4,122	0.02%
2022/05/16	0	46.50	0	0.00	46.35	0	5,858	0.00%
2022/05/12	0	46.20	0	0.00	46.25	0	5,997	0.00%
2022/05/11	1	46.75	0	0.00	46.60	1	5,985	0.02%
2022/05/10	1	46.50	0	0.00	47.20	1	5,997	0.02%
2022/05/09	1	47.40	0.2	46.78	46.90	0.8	6,009	0.01%
2022/05/06	0	46.35	0	0.00	46.30	0	5,931	0.00%
2022/05/05	0	46.85	1	46.95	46.80	-1	5,946	-0.02%
2022/05/04	0	46.30	0	0.00	46.25	0	5,958	0.00%
2022/05/03	1	45.85	0	0.00	46.05	1	6,005	0.02%
2022/04/28	0	45.35	0	0.00	45.15	0	6,072	0.00%
2022/04/27	8.4	45.10	0	0.00	45.15	8.4	6,080	0.14%
2022/04/26	3	46.60	0	0.00	46.15	3	6,086	0.05%
2022/04/25	6.1	47.48	0	0.00	47.15	6.1	6,076	0.10%
2022/04/22	1	48.85	0.2	49.10	48.80	0.8	6,049	0.01%
2022/04/21	3.2	48.41	0	0.00	48.60	3.2	6,054	0.05%
2022/04/20	1	48.15	2	48.15	48.20	-1	6,095	-0.02%
2022/04/19	1	47.85	0	0.00	47.85	1	6,106	0.02%
2022/04/18	4.3	47.52	1	47.80	47.55	3.3	6,145	0.05%
2022/04/15	2	48.15	4	48.15	48.15	-2	6,147	-0.03%
2022/04/14	6	48.76	0	0.00	48.70	6	6,173	0.10%
2022/04/12	7	48.72	2	49.23	48.25	5	6,291	0.08%
2022/04/11	8.1	49.43	1	49.20	49.15	7.1	6,341	0.11%
2022/04/08	4	50.25	1.1	50.12	50.40	2.9	6,382	0.05%
2022/04/07	12	50.81	0	0.00	50.40	12	6,601	0.18%
2022/04/06	7.1	51.60	0	0.00	51.70	7.1	6,758	0.11%
2022/04/01	0	0.00	1.1	51.99	52.00	-1.1	6,918	-0.02%
2022/03/31	3	52.13	3.3	52.23	52.00	-0.3	6,928	0.00%
2022/03/29	1	52.60	1.3	52.23	52.20	-0.3	6,968	0.00%
2022/03/28	2	51.10	1	51.50	51.80	1	6,918	0.01%
2022/03/25	12	51.23	0.2	51.20	51.20	11.9	6,894	0.17%
2022/03/24	3.2	51.71	19	51.70	51.80	-15.9	6,856	-0.23%
2022/03/23	35.3	51.27	4	51.30	51.40	31.3	6,850	0.46%
2022/03/22	3	52.97	13	53.04	53.30	-10	6,536	-0.15%
2022/03/21	2	52.50	0.1	52.00	52.50	2	6,522	0.03%
2022/03/18	1	51.50	0	0.00	51.30	1	6,581	0.02%
2022/03/17	0	0.00	1	51.40	51.30	-1	6,452	-0.02%
2022/03/16	3.2	51.06	0	0.00	50.60	3.2	6,501	0.05%
2022/03/15	6	51.33	1	51.00	51.10	5	6,611	0.08%
2022/03/14	0	52.30	1	52.20	52.40	-1	6,713	-0.01%
2022/03/11	2	52.70	1	52.60	52.60	1	6,925	0.01%
2022/03/10	0	52.50	0	0.00	52.40	0	6,905	0.00%
2022/03/09	4	50.65	1	51.00	51.40	3	6,835	0.04%
2022/03/08	9.3	50.43	17	49.88	49.85	-7.7	6,797	-0.11%
2022/03/07	3	51.64	1	52.80	51.70	2	6,688	0.03%
2022/03/04	1	54.00	0	0.00	54.00	1	6,622	0.02%
2022/03/03	5	54.32	3	54.33	54.30	2	6,613	0.03%
2022/03/02	0	53.40	1	53.60	53.70	-1	6,526	-0.02%
2022/03/01	0	53.60	0	0.00	53.70	0	6,501	0.00%
2022/02/25	3	53.20	7	53.50	53.10	-4	6,451	-0.06%
2022/02/24	0	52.75	4	52.28	52.70	-4	6,381	-0.06%
2022/02/23	1	52.90	19.6	52.97	53.30	-18.6	6,349	-0.29%
2022/02/22	32	52.53	6	52.20	52.30	26	6,318	0.41%
2022/02/21	3	53.37	11	53.14	53.20	-8	6,204	-0.13%
2022/02/18	28	53.05	5	53.04	53.60	23	6,091	0.38%
2022/02/17	76.7	55.24	116.1	55.84	53.90	-39.3	5,972	-0.66%	大賣/
2022/02/16	68.1	53.87	55.4	53.59	54.70	12.7	4,980	0.26%
2022/02/15	2	50.55	10	50.90	50.70	-8	4,395	-0.18%
2022/02/14	4	49.65	0	0.00	49.65	4	4,292	0.09%
2022/02/11	0	0.00	1	49.55	49.50	-1	4,274	-0.02%
2022/02/10	1	49.40	2	49.60	49.50	-1	4,270	-0.02%
2022/02/08	2	48.95	1	49.00	49.05	1	4,232	0.02%
2022/02/07	0	48.95	1	48.70	49.15	-1	4,407	-0.02%
2022/01/26	5	48.22	0.2	48.00	48.30	4.8	4,439	0.11%
2022/01/25	15.1	47.83	0	0.00	47.80	15.1	4,468	0.34%
2022/01/24	2	48.80	0	0.00	48.55	2	4,459	0.04%
2022/01/21	0	0.00	3	49.20	49.15	-3	4,479	-0.07%
2022/01/19	1	50.30	14	50.18	49.75	-13	4,434	-0.29%
2022/01/18	1	50.20	10	50.30	50.70	-9	4,407	-0.20%
2022/01/17	3	49.95	0	0.00	50.00	3	4,376	0.07%
2022/01/14	0	0.00	1	49.25	49.35	-1	4,371	-0.02%
2022/01/13	3	50.10	0	0.00	49.70	3	4,374	0.07%
2022/01/12	3	49.73	3	49.60	50.00	0	4,334	0.00%
2022/01/11	9	49.84	2	49.70	49.50	7	4,320	0.16%
2022/01/10	3.1	49.46	0	0.00	49.50	3.1	4,283	0.07%
2022/01/06	1	50.00	2	49.75	49.75	-1	4,246	-0.02%
2022/01/05	6	49.88	2	49.90	49.75	4	4,301	0.09%
2022/01/04	6	50.98	1	50.70	50.90	5	4,240	0.12%
2022/01/03	29.1	50.55	2.2	50.72	51.00	26.9	4,155	0.65%
2021/12/30	27.7	50.03	25.1	50.16	50.50	2.6	4,067	0.06%
2021/12/29	14	49.61	4	49.86	49.70	10	3,845	0.26%
2021/12/28	23	48.72	2	48.75	48.90	21	3,648	0.58%
2021/12/27	0	47.70	2	47.55	47.70	-2	3,515	-0.06%
2021/12/24	0	0.00	1	47.20	47.20	-1	3,544	-0.03%
2021/12/23	7	47.69	13	47.13	47.15	-6	3,542	-0.17%
2021/12/22	0	0.00	2	47.85	47.90	-2	3,491	-0.06%
2021/12/21	1	47.20	0	0.00	47.60	1	3,473	0.03%
2021/12/20	1	47.50	3	47.52	47.50	-2	3,481	-0.06%
2021/12/17	2	47.65	5	47.56	47.70	-3	3,515	-0.09%
2021/12/16	1	47.15	1	47.50	47.15	0	3,497	0.00%
2021/12/15	0	0.00	5	46.95	47.10	-5	3,530	-0.14%
2021/12/14	2	47.25	2	47.15	46.90	0	3,557	0.00%
2021/12/13	8	47.71	9	47.81	47.95	-1	3,473	-0.03%
2021/12/10	6	46.98	2	47.03	47.20	4	3,442	0.12%
2021/12/09	3	47.50	5	47.70	47.65	-2	3,461	-0.06%
2021/12/08	15	47.49	19	47.22	47.00	-4	3,405	-0.12%
2021/12/07	12	46.83	10.1	46.79	46.80	1.9	3,422	0.06%
2021/12/02	1	44.60	0	0.00	44.35	1	3,229	0.03%
2021/12/01	0	0.00	1	44.90	44.95	-1	3,232	-0.03%
2021/11/30	0	0.00	3	44.43	45.00	-3	3,218	-0.09%
2021/11/29	2	43.18	0	0.00	43.90	2	3,149	0.06%
2021/11/26	1	44.25	1	44.00	43.95	0	3,117	0.00%
2021/11/25	0	0.00	1	44.55	44.50	-1	3,109	-0.03%
2021/11/24	0	0.00	0.5	44.20	44.35	-0.5	3,118	-0.02%
2021/11/23	3	44.35	0	0.00	44.15	3	3,137	0.10%
2021/11/18	0	0.00	2	44.50	44.35	-2	3,088	-0.06%
2021/11/15	0	0.00	1	44.45	44.60	-1	3,107	-0.03%
2021/11/12	0	0.00	1	44.45	44.45	-1	3,129	-0.03%
2021/11/11	2	44.40	1	44.45	44.20	1	3,130	0.03%
2021/11/10	0	0.00	5	44.15	44.20	-5	3,148	-0.16%
2021/11/09	1	43.60	0	0.00	43.60	1	3,176	0.03%
2021/11/04	19	43.40	9	43.45	43.10	10	3,437	0.29%
2021/11/03	2	44.90	7	45.03	45.10	-5	3,330	-0.15%
2021/11/02	2	44.95	7	44.49	43.80	-5	3,526	-0.14%
2021/11/01	6	44.84	0	0.00	44.60	6	3,687	0.16%
2021/10/29	0	0.00	4	44.63	44.85	-4	3,675	-0.11%
2021/10/27	0	0.00	1	43.45	43.60	-1	3,669	-0.03%
2021/10/25	0.3	43.25	0	0.00	43.25	0.3	3,761	0.01%
2021/10/22	1	41.95	1	42.20	42.55	0	3,841	0.00%
2021/10/21	1	42.30	1	42.25	41.80	0	3,912	0.00%
2021/10/20	1	42.20	0	0.00	42.15	1	3,976	0.03%
2021/10/19	0	0.00	1.1	42.35	42.45	-1.1	4,109	-0.03%
2021/10/18	0	0.00	2	42.35	42.00	-2	4,603	-0.04%
2021/10/15	2	41.95	10	42.09	42.10	-8	4,704	-0.17%
2021/10/14	0	0.00	1	41.80	41.80	-1	4,822	-0.02%
2021/10/13	1	41.65	5	41.61	41.75	-4	4,953	-0.08%
2021/10/12	1	42.65	0	0.00	43.00	1	5,007	0.02%
2021/10/08	0	0.00	1	43.55	43.15	-1	5,008	-0.02%
2021/10/07	0	0.00	6	43.53	43.45	-6	5,056	-0.12%
2021/10/06	6	43.34	7	43.29	43.10	-1	5,192	-0.02%
2021/10/05	0	0.00	1	42.50	42.60	-1	5,324	-0.02%
2021/10/04	0	0.00	4	42.60	42.15	-4	5,385	-0.07%
2021/10/01	1	43.45	7	43.52	43.00	-6	5,441	-0.11%
2021/09/30	1	44.05	10	44.00	44.30	-9	5,575	-0.16%
2021/09/29	0	0.00	1	44.60	44.25	-1	5,850	-0.02%
2021/09/27	2	44.90	0	0.00	44.85	2	6,003	0.03%
2021/09/24	6	46.13	1	45.20	45.20	5	6,013	0.08%
2021/09/22	3	45.22	9	45.29	45.25	-6	6,027	-0.10%
2021/09/16	6	45.30	0	0.00	45.30	6	5,946	0.10%
2021/09/15	0	0.00	8	45.70	45.05	-8	5,931	-0.13%
2021/09/14	12	45.94	15	46.01	45.80	-3	5,898	-0.05%
2021/09/13	11	45.57	9	45.64	45.50	2	5,814	0.03%
2021/09/10	14	44.90	14	45.07	45.25	0	5,733	0.00%
2021/09/09	0	0.00	2	43.95	44.10	-2	5,593	-0.04%
2021/09/08	2	43.50	1	43.50	43.10	1	5,573	0.02%
2021/09/07	0	0.00	1	43.65	43.55	-1	5,598	-0.02%
2021/09/03	0	0.00	1	43.55	43.20	-1	5,599	-0.02%
2021/09/01	0	0.00	6	43.75	43.75	-6	5,612	-0.11%
2021/08/30	7	43.68	0	0.00	43.55	7	5,626	0.12%
2021/08/26	0	0.00	3	43.58	43.90	-3	5,640	-0.05%
2021/08/25	1	43.20	6	43.34	43.35	-5	5,656	-0.09%
2021/08/23	0	0.00	0.1	42.90	43.00	-0.1	5,691	0.00%
2021/08/20	2	42.63	0	0.00	42.35	2	5,707	0.04%
2021/08/19	1	42.30	0	0.00	42.30	1	5,732	0.02%
2021/08/18	4	42.39	2	42.83	43.45	2	5,718	0.03%
2021/08/17	4	42.70	4	42.60	42.10	0	5,718	0.00%
2021/08/16	2	42.53	21	42.35	42.50	-19	5,723	-0.33%
2021/08/13	1	43.00	1	43.30	43.15	0	5,725	0.00%
2021/08/12	22	43.85	2.4	43.70	43.95	19.6	5,711	0.34%
2021/08/11	4	41.69	8	41.71	41.85	-4	5,663	-0.07%
2021/08/10	7	42.81	0	0.00	42.55	7	5,794	0.12%
2021/08/09	6	43.96	2	43.50	43.50	4	5,853	0.07%
2021/08/06	11	44.57	1.1	44.26	44.30	9.9	5,893	0.17%
2021/08/05	7.4	44.87	4	45.89	46.50	3.4	5,750	0.06%
2021/08/03	1	44.05	0	0.00	44.05	1	5,800	0.02%
2021/08/02	0	0.00	0.2	44.06	44.15	-0.2	5,832	0.00%
2021/07/30	0	0.00	22	44.45	44.30	-22	5,866	-0.38%
2021/07/29	2	44.78	0	0.00	44.75	2	5,878	0.03%
2021/07/28	0	0.00	3	44.10	45.05	-3	5,903	-0.05%
2021/07/27	5	45.91	0	0.00	45.30	5	5,960	0.08%
2021/07/26	1	45.37	10	45.77	45.80	-9	5,963	-0.15%
2021/07/23	5	44.88	14	44.43	44.65	-9	5,942	-0.15%
2021/07/22	17	46.25	36	46.65	44.80	-19	5,851	-0.32%
2021/07/21	6	45.59	17	45.37	45.05	-11	5,432	-0.20%
2021/07/20	5	45.80	7	46.17	45.50	-2	5,456	-0.04%
2021/07/19	2.2	45.89	16	45.63	46.45	-13.8	5,649	-0.24%
2021/07/16	3	45.12	8	44.98	45.25	-5	5,901	-0.08%
2021/07/15	15	44.30	8	44.33	44.40	7	5,921	0.12%
2021/07/14	1	44.65	4	44.31	44.20	-3	6,041	-0.05%
2021/07/13	20.1	44.77	14	44.52	44.30	6.1	6,135	0.10%
2021/07/12	2	43.95	5.4	44.21	44.30	-3.4	6,160	-0.06%
2021/07/09	4	42.90	1	42.50	43.30	3	6,113	0.05%
2021/07/08	5	43.46	0	0.00	43.10	5	6,189	0.08%
2021/07/07	5	43.54	9	43.28	43.50	-4	6,245	-0.06%
2021/07/06	8	42.93	11	42.60	42.65	-3	6,231	-0.05%
2021/07/05	11	41.57	2.4	41.76	42.15	8.6	6,150	0.14%
2021/07/01	7	39.84	0	0.00	39.75	7	6,184	0.11%
2021/06/30	4	40.20	11	40.25	40.25	-7	6,207	-0.11%
2021/06/29	6	40.30	10	40.25	40.25	-4	6,215	-0.06%
2021/06/28	0	0.00	0.1	39.75	39.85	-0.1	6,190	0.00%
2021/06/24	1	39.60	0	0.00	39.60	1	6,264	0.02%
2021/06/23	0.6	39.50	1.1	39.50	39.50	-0.5	6,288	-0.01%
2021/06/22	1	39.35	0	0.00	39.30	1	6,316	0.02%
2021/06/21	1	39.40	0	0.00	39.35	1	6,401	0.02%
2021/06/18	1	39.85	23	39.68	40.00	-22	6,460	-0.34%
2021/06/17	1	39.55	0	0.00	39.60	1	6,504	0.02%
2021/06/16	25	39.42	0	0.00	39.65	25	6,597	0.38%
2021/06/15	0.8	39.81	0	0.00	39.70	0.8	6,621	0.01%
2021/06/11	0	0.00	5	39.75	39.80	-5	6,684	-0.07%
2021/06/10	0	0.00	15	39.80	39.65	-15	6,899	-0.22%
2021/06/09	18	39.54	0.5	39.65	39.50	17.5	7,084	0.25%
2021/06/07	0.5	40.00	16	39.91	40.00	-15.5	7,242	-0.21%
2021/06/04	19	39.63	0	0.00	39.50	19	7,276	0.26%
2021/06/03	0	0.00	1	40.15	39.95	-1	7,398	-0.01%
2021/06/02	9	40.19	1	39.90	39.95	8	7,399	0.11%
2021/06/01	1	39.85	16	40.02	40.25	-15	7,379	-0.20%
2021/05/31	0	0.00	2	39.75	39.70	-2	7,368	-0.03%
2021/05/28	2	39.78	0	0.00	39.75	2	7,404	0.03%
2021/05/27	3	38.85	5	39.50	39.50	-2	7,460	-0.03%
2021/05/26	0	0.00	11	39.10	39.15	-11	7,474	-0.15%
2021/05/25	5	38.95	31	38.90	39.00	-26	7,507	-0.35%
2021/05/21	1	38.35	46	38.29	38.40	-45	7,538	-0.60%
2021/05/20	53	37.91	36	38.39	37.80	17	7,617	0.22%
2021/05/19	5	37.47	10	37.65	38.10	-5	7,637	-0.07%
2021/05/18	17.1	37.03	55.3	37.02	37.30	-38.2	7,613	-0.50%
2021/05/17	65.3	36.60	11	37.75	35.85	54.3	7,463	0.73%
2021/05/14	28	38.37	49	39.01	38.65	-21	7,371	-0.28%
2021/05/13	68.4	37.62	19	38.29	37.80	49.4	7,343	0.67%
2021/05/12	58.1	39.06	25	39.24	37.80	33.1	7,256	0.46%
2021/05/11	26.4	40.60	5	41.60	40.45	21.4	7,117	0.30%
2021/05/10	0	0.00	3	41.97	42.80	-3	7,054	-0.04%
2021/05/07	0	0.00	15	42.35	42.50	-15	7,085	-0.21%
2021/05/06	11	41.78	16	42.15	41.70	-5	7,103	-0.07%
2021/05/05	5.1	40.74	29.6	41.30	41.40	-24.5	7,117	-0.34%
2021/05/04	22.1	41.23	1	39.80	40.90	21.1	7,295	0.29%
2021/05/03	20	41.90	9	42.13	41.80	11	7,214	0.15%
2021/04/29	15	42.03	3	42.20	42.00	12	7,174	0.17%
2021/04/28	4	42.55	1	42.50	42.70	3	7,152	0.04%
2021/04/27	2	42.33	20	42.29	42.55	-18	7,270	-0.25%
2021/04/26	1	42.65	6	42.22	43.25	-5	7,365	-0.07%
2021/04/23	56.6	41.73	2	41.98	41.10	54.6	7,273	0.75%
2021/04/22	20	44.31	4	44.23	43.00	16	6,989	0.23%
2021/04/21	7	48.48	3	48.52	48.50	4	6,614	0.06%
2021/04/20	3	48.68	1	48.90	48.80	2	6,487	0.03%
2021/04/19	10.2	48.65	1	48.45	48.75	9.2	6,432	0.14%
2021/04/16	3	47.72	2	47.73	47.85	1	6,365	0.02%
2021/04/14	5	45.52	0	0.00	45.70	5	6,174	0.08%
2021/04/13	4	46.05	3	46.30	45.85	1	6,082	0.02%
2021/04/12	35.3	46.88	22	46.65	46.75	13.3	5,951	0.22%
2021/04/09	10	45.57	4	45.94	46.35	6	5,797	0.10%
2021/04/08	4	44.95	0	0.00	45.00	4	5,596	0.07%
2021/04/07	1	44.50	5	44.16	44.50	-4	5,526	-0.07%
2021/04/06	10	43.00	0	0.00	43.10	10	5,414	0.18%
2021/04/01	1	42.70	1	42.80	42.85	0	5,386	0.00%
2021/03/31	4	42.81	1	42.80	42.80	3	5,362	0.06%
2021/03/30	2	42.78	0	0.00	42.85	2	5,364	0.04%
2021/03/26	1	42.00	2	42.10	42.25	-1	5,357	-0.02%
2021/03/25	0	0.00	4	41.90	41.90	-4	5,375	-0.07%
2021/03/24	9	41.71	0	0.00	41.85	9	5,406	0.17%
2021/03/23	1	42.10	2	42.10	42.15	-1	5,342	-0.02%
2021/03/22	2	42.65	1	42.50	42.65	1	5,350	0.02%
2021/03/19	3	42.83	1	43.10	42.80	2	5,381	0.04%
2021/03/18	6	42.64	2	42.60	42.65	4	5,313	0.08%
2021/03/17	5	42.58	0	0.00	42.60	5	5,379	0.09%
2021/03/16	2	42.25	2	42.53	42.65	0	5,455	0.00%
2021/03/15	3	41.88	8	41.98	42.45	-5	5,319	-0.09%
2021/03/12	4	40.20	9	40.39	40.50	-5	5,182	-0.10%
2021/03/11	2	39.63	0	0.00	39.65	2	5,186	0.04%
2021/03/10	0	0.00	1	39.25	39.25	-1	5,238	-0.02%
2021/03/09	4	38.98	0	0.00	39.20	4	5,255	0.08%
2021/03/08	0	0.00	0	38.70	38.40	0	5,232	0.00%
2021/03/05	1	38.35	4	38.31	38.40	-3	5,256	-0.06%
2021/03/03	1	38.65	0	0.00	38.75	1	5,361	0.02%
2021/03/02	5	39.11	2	39.20	39.00	3	5,472	0.05%
2021/02/26	7	38.29	5	38.50	38.85	2	5,470	0.04%
2021/02/25	0	0.00	2	38.15	38.25	-2	5,432	-0.04%
2021/02/24	9	38.11	3	38.40	38.05	6	5,425	0.11%
2021/02/23	3	38.20	0	0.00	38.40	3	5,377	0.06%
2021/02/22	3	38.08	2	37.93	38.50	1	5,335	0.02%
2021/02/19	0	0.00	1	37.10	37.45	-1	5,240	-0.02%
2021/02/17	4	36.33	4	36.35	36.65	0	5,207	0.00%
2021/02/05	1	35.95	1	36.00	35.95	0	5,154	0.00%
2021/02/04	36	35.69	37	36.00	36.00	-1	5,172	-0.02%
2021/02/03	2	34.80	0	0.00	34.90	2	5,093	0.04%
2021/02/01	3	34.62	0	0.00	34.60	3	5,063	0.06%
2021/01/28	0	0.00	7	35.98	35.80	-7	4,927	-0.14%
2021/01/27	6	36.98	0	0.00	36.85	6	4,836	0.12%
2021/01/26	7	36.83	6	36.77	36.70	1	4,746	0.02%
2021/01/25	3	35.65	1	35.90	36.00	2	4,509	0.04%
2021/01/21	2	35.15	3	35.32	35.20	-1	4,457	-0.02%
2021/01/20	2	35.80	1	35.35	35.50	1	4,432	0.02%
2021/01/19	2	35.83	5	35.80	35.95	-3	4,299	-0.07%
2021/01/18	0	0.00	1	35.00	34.95	-1	4,172	-0.02%
2021/01/15	5	35.20	20	35.20	35.00	-15	4,121	-0.36%
2021/01/14	0	0.00	0.2	35.20	35.20	-0.2	4,110	0.00%
2021/01/12	0	0.00	3	35.30	35.00	-3	4,043	-0.07%
2021/01/11	1	34.85	2	34.98	35.20	-1	3,938	-0.03%
2021/01/08	1	34.60	7	34.68	34.70	-6	3,852	-0.16%
2021/01/07	0	0.00	14	34.13	34.20	-14	3,772	-0.37%
2021/01/06	0	0.00	0.1	34.00	33.85	-0.1	3,748	0.00%
2021/01/04	1	34.40	0	0.00	34.45	1	3,696	0.03%
2020/12/29	15	34.40	0	0.00	34.50	15	3,632	0.41%
2020/12/22	2	34.18	0	0.00	33.95	2	3,497	0.06%
2020/12/21	0	0.00	1	34.35	34.30	-1	3,468	-0.03%
2020/12/18	2	34.25	4	34.26	34.10	-2	3,419	-0.06%
2020/12/17	1	34.65	0	0.00	34.70	1	3,358	0.03%
2020/12/16	6	34.75	6	34.80	34.95	0	3,325	0.00%
2020/12/15	4	34.24	7	34.71	34.20	-3	3,237	-0.09%
2020/12/14	0	0.00	1	34.70	34.90	-1	3,128	-0.03%
2020/12/11	3	34.62	6	34.65	34.60	-3	3,089	-0.10%
2020/12/10	1	34.70	2	34.83	34.80	-1	2,972	-0.03%
2020/12/09	1	33.95	1	34.40	34.40	0	2,798	0.00%
2020/12/08	1	33.80	0	0.00	33.75	1	2,700	0.04%
2020/12/07	5	33.70	0	0.00	33.90	5	2,640	0.19%
2020/12/04	1	33.45	7.7	33.53	33.40	-6.7	2,541	-0.26%
2020/12/03	3	32.80	2	33.35	32.90	1	2,397	0.04%
2020/12/02	0	0.00	4	33.10	33.15	-4	2,326	-0.17%
2020/12/01	0	0.00	1	32.40	32.60	-1	2,202	-0.05%
2020/11/30	0	0.00	2	32.63	32.60	-2	2,168	-0.09%
2020/11/27	0	0.00	2	32.20	32.35	-2	2,088	-0.10%
2020/11/26	0	0.00	34	32.08	32.40	-34	2,030	-1.67%
2020/11/25	2	31.65	5	31.67	31.60	-3	1,851	-0.16%
2020/11/24	7	31.42	3	31.20	31.25	4	1,763	0.23%
2020/11/23	1	31.35	1.2	31.30	31.35	-0.2	1,739	-0.01%
2020/11/20	0.2	31.20	0	0.00	31.10	0.2	1,689	0.01%
2020/11/19	0	0.00	10	31.00	31.00	-10	1,689	-0.59%
2020/11/18	0	0.00	8	30.99	31.00	-8	1,681	-0.48%
2020/11/17	0	0.00	4	30.98	30.95	-4	1,668	-0.24%
2020/11/16	0	0.00	6	31.03	31.05	-6	1,704	-0.35%
2020/11/12	5	30.53	1	30.60	30.55	4	1,671	0.24%
2020/11/10	0	0.00	3	30.20	30.10	-3	1,626	-0.18%
2020/11/05	5	30.35	0	0.00	30.35	5	1,632	0.31%
2020/11/04	3	30.30	3	30.20	30.35	0	1,665	0.00%
2020/11/03	0	0.00	1	30.20	30.20	-1	1,706	-0.06%
2020/10/29	1	29.95	0	0.00	30.20	1	1,652	0.06%
2020/10/28	2	30.25	1	30.35	30.20	1	1,647	0.06%
2020/10/27	0	0.00	1	30.15	30.20	-1	1,627	-0.06%
2020/10/26	3	30.00	2	30.10	30.00	1	1,604	0.06%
2020/10/23	0	0.00	2	29.58	29.55	-2	1,564	-0.13%
2020/10/22	1	29.30	1	29.50	29.65	0	1,616	0.00%
2020/10/14	1	30.05	0	0.00	29.95	1	1,758	0.06%
2020/10/08	0	0.00	5	29.55	29.55	-5	1,781	-0.28%
2020/10/07	1	29.60	0	0.00	29.45	1	1,801	0.06%
2020/10/05	1	29.30	0	0.00	29.15	1	1,885	0.05%
2020/09/25	2	29.00	2	29.20	29.05	0	2,164	0.00%
2020/09/23	1	29.35	4	29.40	29.35	-3	2,242	-0.13%
2020/09/22	2	29.35	10	29.40	29.35	-8	2,275	-0.35%
2020/09/15	8	29.58	0	0.00	29.55	8	2,392	0.33%
2020/09/09	0	0.00	3	29.65	29.75	-3	2,701	-0.11%
2020/09/08	1	29.90	0	0.00	29.90	1	2,741	0.04%
2020/09/07	6	29.91	0	0.00	29.90	6	2,783	0.22%
2020/09/04	1.2	29.84	2	29.90	30.00	-0.8	2,820	-0.03%
2020/09/03	2	30.08	4	30.19	30.10	-2	2,851	-0.07%
2020/09/02	0	0.00	7	30.06	30.00	-7	2,910	-0.24%
2020/09/01	5	29.80	2	29.75	29.75	3	2,988	0.10%
2020/08/31	0	0.00	1	29.75	29.80	-1	3,179	-0.03%
2020/08/28	10	29.70	0	0.00	29.70	10	3,216	0.31%
2020/08/27	0	0.00	1	29.75	29.75	-1	3,276	-0.03%
2020/08/21	1	29.40	0	0.00	29.50	1	3,454	0.03%
2020/08/20	9	29.27	0	0.00	29.25	9	3,487	0.26%
2020/08/19	2	29.93	0	0.00	29.90	2	3,465	0.06%
2020/08/18	0	0.00	1	30.30	30.35	-1	3,458	-0.03%
2020/08/17	1	30.35	5	30.41	30.45	-4	3,600	-0.11%
2020/08/14	2	30.20	2	30.20	30.30	0	3,672	0.00%
2020/08/12	1	30.00	2	30.00	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	2	30.55	2	30.55	30.55	0	3,849	0.00%
2020/08/07	2	30.40	1	30.20	30.40	1	3,907	0.03%
2020/08/05	2	29.78	0	0.00	29.90	2	3,972	0.05%
2020/08/04	10	29.75	0	0.00	29.75	10	4,017	0.25%
2020/08/03	1	29.85	1	29.85	29.80	0	4,123	0.00%
2020/07/31	4	29.78	0	0.00	29.70	4	4,160	0.10%
2020/07/28	2	29.15	0	0.00	29.00	2	4,304	0.05%
2020/07/27	1	29.40	0	0.00	29.35	1	4,399	0.02%
2020/07/24	1	29.65	3	29.60	29.60	-2	4,502	-0.04%
2020/07/23	2	30.05	0	0.00	30.15	2	4,671	0.04%
2020/07/21	2.1	29.95	0	0.00	29.90	2.1	4,869	0.04%
2020/07/20	0.1	30.15	0	0.00	30.05	0.1	5,055	0.00%
2020/07/17	0.1	30.00	0	0.00	29.85	0.1	5,203	0.00%
2020/07/16	11.1	30.03	1	30.00	30.00	10.1	5,373	0.19%
2020/07/15	1	30.00	0	0.00	30.00	1	5,486	0.02%
2020/07/14	0	0.00	1	30.15	30.05	-1	5,622	-0.02%
2020/07/13	2	30.38	12	30.30	30.30	-10	5,814	-0.17%
2020/07/10	2	30.25	0	0.00	30.20	2	5,923	0.03%
2020/07/09	2	30.85	23	30.88	30.85	-21	6,006	-0.35%
2020/07/08	5	30.60	0	0.00	30.60	5	6,067	0.08%
2020/07/07	5	30.68	0	0.00	30.55	5	6,140	0.08%
2020/07/06	14	31.04	6	30.85	30.75	8	6,167	0.13%
2020/07/03	4	30.43	45	30.73	30.80	-41	6,181	-0.66%
2020/07/01	2	30.00	24	30.05	30.00	-22	6,180	-0.36%
2020/06/30	10	29.65	0	0.00	29.75	10	6,173	0.16%
2020/06/29	24	29.64	0	0.00	29.55	24	6,211	0.39%
2020/06/24	1	29.85	2	29.83	29.80	-1	6,200	-0.02%
2020/06/22	12	29.92	24	29.92	30.00	-12	6,242	-0.19%
2020/06/19	0	0.00	2	29.60	29.60	-2	6,262	-0.03%
2020/06/18	20	29.41	6	29.37	29.45	14	6,153	0.23%
2020/06/16	1	29.85	0	0.00	29.85	1	6,135	0.02%
2020/06/15	0	0.00	30	30.07	29.70	-30	6,208	-0.48%
2020/06/12	22	29.59	0	0.00	29.85	22	6,229	0.35%
2020/06/11	26	30.52	0	0.00	30.05	26	6,262	0.42%
2020/06/10	22	30.62	0	0.00	30.70	22	6,292	0.35%
2020/06/09	7	30.67	4	30.75	30.65	3	6,386	0.05%
2020/06/08	26	30.91	2	31.10	30.95	24	6,409	0.37%
2020/06/05	1	30.80	153	31.05	31.35	-152	6,387	-2.38%	大賣/鉅額交易
2020/06/04	5	30.19	80	30.17	30.20	-75	6,262	-1.20%
2020/06/03	1	30.20	0	0.00	30.15	1	6,298	0.02%
2020/06/02	2	30.33	40	30.25	30.30	-38	6,461	-0.59%
2020/06/01	20	29.90	0	0.00	29.95	20	6,431	0.31%
2020/05/29	10	29.50	7	29.56	29.50	3	6,410	0.05%
2020/05/28	40	29.85	0	0.00	29.70	40	6,371	0.63%
2020/05/27	1	29.80	0	0.00	29.85	1	6,349	0.02%
2020/05/26	22.3	30.08	0	0.00	29.80	22.3	6,333	0.35%
2020/05/25	22	29.63	1	29.80	29.95	21	6,292	0.33%
2020/05/22	54	30.06	1	29.75	29.65	53	6,272	0.84%
2020/05/21	24	30.48	0	0.00	30.35	24	6,136	0.39%
2020/05/19	26	30.56	5	30.25	30.25	21	6,034	0.35%
2020/05/18	40	30.68	0	0.00	30.65	40	6,023	0.66%
2020/05/15	22	31.11	1	30.95	30.70	21	5,998	0.35%
2020/05/14	26	31.94	11	31.74	31.35	15	5,926	0.25%
2020/05/13	0	0.00	1	32.40	32.40	-1	5,884	-0.02%
2020/05/12	1	32.25	93	32.62	32.80	-92	5,851	-1.57%
2020/05/11	3	32.28	6	32.32	32.25	-3	5,803	-0.05%
2020/05/08	27	31.95	12	32.03	31.90	15	5,762	0.26%
2020/05/07	33	32.42	0	0.00	32.45	33	5,676	0.58%
2020/05/06	23	32.50	2	32.70	32.40	21	5,663	0.37%
2020/05/05	12	32.73	1	32.65	32.65	11	5,648	0.19%
2020/05/04	18	32.90	6	33.07	32.80	12	5,626	0.21%
2020/04/30	12	33.79	3	33.67	33.70	9	5,580	0.16%
2020/04/29	2	34.03	3	34.23	34.20	-1	5,545	-0.02%
2020/04/28	2	33.50	29	33.99	34.10	-27	5,516	-0.49%
2020/04/27	3	32.22	0	0.00	32.30	3	5,336	0.06%
2020/04/24	4	31.93	0	0.00	31.85	4	5,273	0.08%
2020/04/23	14	32.36	3	32.20	32.15	11	5,168	0.21%
2020/04/22	5	34.89	42	34.92	34.95	-37	4,997	-0.74%
2020/04/21	6	35.03	6	35.15	35.00	0	4,864	0.00%
2020/04/20	4	35.20	4	35.18	35.35	0	4,729	0.00%
2020/04/17	9.3	35.10	23	35.09	34.95	-13.7	4,768	-0.29%
2020/04/16	23	35.05	5	35.31	35.20	18	4,690	0.38%
2020/04/15	2	34.25	1	34.25	34.45	1	4,536	0.02%
2020/04/14	20	33.75	9	33.69	33.90	11	4,471	0.25%
2020/04/13	30	33.20	15	33.10	33.30	15	4,367	0.34%
2020/04/10	5	32.56	4	32.66	32.80	1	4,260	0.02%
2020/04/09	2	32.43	1	32.20	32.15	1	4,234	0.02%
2020/04/08	1	31.80	46	31.67	32.00	-45	4,155	-1.08%
2020/04/07	1	30.90	2	31.00	31.20	-1	4,046	-0.02%
2020/04/06	0	0.00	2	30.40	30.55	-2	3,975	-0.05%
2020/04/01	1	30.30	3	30.38	30.45	-2	3,919	-0.05%
2020/03/31	5	30.25	4	30.24	30.30	1	3,885	0.03%
2020/03/30	1	29.00	1	29.25	29.90	0	3,840	0.00%
2020/03/27	0	0.00	1	29.70	29.40	-1	3,813	-0.03%
2020/03/26	3	29.28	3	29.47	29.60	0	3,764	0.00%
2020/03/25	3	29.25	2	29.33	29.00	1	3,727	0.03%
2020/03/24	10	28.55	0	0.00	28.40	10	3,680	0.27%
2020/03/23	0	0.00	1	27.15	27.55	-1	3,723	-0.03%
2020/03/20	1	28.85	0	0.00	28.40	1	3,721	0.03%
2020/03/19	5	28.68	16	26.90	26.70	-11	3,643	-0.30%
2020/03/18	8	30.01	0	0.00	29.50	8	3,535	0.23%
2020/03/17	12	30.48	0	0.00	30.10	12	3,469	0.35%
2020/03/16	1	31.10	6	31.70	31.20	-5	3,385	-0.15%
2020/03/13	11	30.25	8	31.08	31.45	3	3,305	0.09%
2020/03/12	5	31.10	1	31.95	31.60	4	3,172	0.13%
2020/03/11	40	32.56	1	32.05	32.10	39	3,074	1.27%
2020/03/09	7	31.74	2	31.65	31.35	5	2,931	0.17%
2020/03/06	2	32.50	5	32.61	32.65	-3	2,859	-0.10%
2020/03/04	1	30.80	1	31.05	30.95	0	2,581	0.00%
2020/03/03	1	31.05	0.1	31.20	31.15	0.9	2,569	0.04%
2020/03/02	1	30.60	1	30.85	30.70	0	2,564	0.00%
2020/02/27	0	0.00	60	31.16	31.15	-60	2,552	-2.35%
2020/02/25	1	31.90	0	0.00	32.05	1	2,509	0.04%
2020/02/24	0	0.00	4	31.50	31.85	-4	2,488	-0.16%
2020/02/21	0	0.00	10	31.80	31.75	-10	2,475	-0.40%
2020/02/20	5	32.05	0	0.00	32.05	5	2,472	0.20%
2020/02/19	60	32.08	2	32.28	32.05	58	2,476	2.34%
2020/02/14	9	32.01	11	32.06	32.05	-2	2,553	-0.08%
2020/02/13	1	31.90	0	0.00	31.50	1	2,495	0.04%
2020/02/12	1	31.40	0	0.00	31.55	1	2,467	0.04%
2020/02/11	0	0.00	10	31.28	31.05	-10	2,449	-0.41%
2020/02/07	2	31.10	0	0.00	31.05	2	2,413	0.08%
2020/02/06	2	31.75	0	0.00	31.70	2	2,371	0.08%
2020/02/05	2	31.58	0	0.00	31.80	2	2,342	0.09%
2020/02/04	1	31.90	6	32.15	31.80	-5	2,303	-0.22%
2020/02/03	9	31.11	2	31.60	32.05	7	2,265	0.31%
2020/01/31	1	32.70	1	32.70	32.70	0	2,152	0.00%
2020/01/30	1	30.40	1	30.95	30.65	0	2,032	0.00%
2020/01/20	1	32.30	1	32.30	32.30	0	1,955	0.00%
2020/01/17	8	32.35	3	32.28	32.30	5	1,916	0.26%
2020/01/16	0	0.00	3	32.20	32.20	-3	1,892	-0.16%
2020/01/15	6	32.07	0	0.00	31.80	6	1,854	0.32%
2020/01/14	0	0.00	7	32.14	32.30	-7	1,826	-0.38%
2020/01/13	3	32.07	0	0.00	32.05	3	1,766	0.17%
2020/01/10	5.1	31.63	0	0.00	31.75	5.1	1,607	0.32%
2020/01/07	0	0.00	2	30.70	30.90	-2	1,400	-0.14%
2020/01/03	1	30.45	0	0.00	30.55	1	1,354	0.07%
2019/12/27	0	0.00	10	30.15	30.15	-10	1,468	-0.68%
2019/12/25	0	0.00	2	30.15	30.15	-2	1,525	-0.13%
2019/12/24	0	0.00	1	30.10	30.05	-1	1,527	-0.07%
2019/12/23	0	0.00	4	30.30	30.30	-4	1,527	-0.26%
2019/12/20	0	0.00	11	30.29	30.25	-11	1,521	-0.72%
2019/12/19	2	30.10	0	0.00	30.10	2	1,518	0.13%
2019/12/18	6	30.08	1	30.10	30.30	5	1,499	0.33%
2019/12/17	1	29.50	0	0.00	29.80	1	1,421	0.07%
2019/12/16	0	0.00	2	29.45	29.60	-2	1,382	-0.14%
2019/12/11	10	29.35	0	0.00	29.35	10	1,390	0.72%
2019/12/05	0	0.00	6	29.35	29.40	-6	1,476	-0.41%
2019/12/03	5	29.30	0	0.00	29.30	5	1,484	0.34%
2019/11/26	2	29.93	0	0.00	30.15	2	1,480	0.14%
2019/11/22	1	29.85	0	0.00	29.80	1	1,456	0.07%
2019/11/15	1	29.80	0	0.00	29.80	1	1,518	0.07%
2019/11/14	8	29.98	2	30.03	29.80	6	1,508	0.40%
2019/11/13	1	30.05	2	29.98	30.10	-1	1,460	-0.07%
2019/10/25	2	29.75	0	0.00	29.75	2	1,584	0.13%
2019/10/24	0	0.00	1	29.75	29.80	-1	1,607	-0.06%
2019/10/17	0	0.00	1	28.95	29.25	-1	2,011	-0.05%
2019/10/09	0	0.00	5	29.17	29.05	-5	2,321	-0.22%
2019/10/08	1	29.85	0	0.00	29.60	1	2,375	0.04%
2019/10/04	11	30.45	1	30.55	30.60	10	2,442	0.41%
2019/10/03	2	29.73	5	30.02	30.15	-3	2,407	-0.12%
2019/10/02	0	0.00	1	29.65	29.80	-1	2,413	-0.04%
2019/09/27	1	29.05	6	29.10	29.00	-5	2,404	-0.21%
2019/09/26	0.1	29.20	0	0.00	29.20	0.1	2,433	0.00%
2019/09/24	0.1	29.20	0	0.00	29.10	0.1	2,488	0.00%
2019/09/20	0	0.00	3	29.20	29.25	-3	2,500	-0.12%
2019/09/19	0	0.00	1	29.00	29.10	-1	2,478	-0.04%
2019/09/11	4	29.48	0	0.00	29.15	4	2,509	0.16%
2019/09/10	10	28.90	0	0.00	28.95	10	2,450	0.41%
2019/09/09	0	0.00	6	29.00	28.80	-6	2,469	-0.24%
2019/09/06	0	0.00	11	28.90	28.80	-11	2,473	-0.44%
2019/09/05	0	0.00	1	28.90	28.75	-1	2,489	-0.04%
2019/08/30	0	0.00	3	28.60	28.65	-3	2,608	-0.11%
2019/08/22	0	0.00	6	28.93	28.90	-6	2,698	-0.22%
2019/08/21	14	28.96	1	29.00	28.90	13	2,704	0.48%
2019/08/20	0	0.00	1	28.75	28.75	-1	2,654	-0.04%
2019/08/16	11	28.56	0	0.00	28.55	11	2,650	0.42%
2019/08/14	0	0.00	15	28.17	28.45	-15	2,579	-0.58%
2019/08/08	1	27.95	0	0.00	27.85	1	2,533	0.04%
2019/08/02	1	27.85	5	27.85	27.85	-4	2,586	-0.15%
2019/07/29	4	28.34	0	0.00	28.10	4	2,569	0.16%
2019/07/26	5	28.37	0	0.00	28.40	5	2,555	0.20%
2019/07/25	3	27.80	2	27.65	28.15	1	2,537	0.04%
2019/07/24	3	28.15	6	27.87	27.85	-3	2,508	-0.12%
2019/07/23	3	28.75	0	0.00	28.35	3	2,458	0.12%
2019/07/22	2	28.93	6	28.82	28.70	-4	2,423	-0.17%
2019/07/19	10	32.00	8	31.85	31.90	2	2,284	0.09%
2019/07/18	1	31.95	0	0.00	31.85	1	2,149	0.05%
2019/07/17	0	0.00	4	32.00	32.20	-4	2,049	-0.20%
2019/07/16	0	0.00	4	32.86	32.35	-4	1,984	-0.20%
2019/07/15	1	32.80	0	0.00	32.80	1	1,896	0.05%
2019/07/12	5	33.07	0	0.00	33.00	5	1,835	0.27%
2019/07/08	0	0.00	2	31.90	31.85	-2	1,686	-0.12%
2019/07/05	0	0.00	10	32.38	32.35	-10	1,841	-0.54%
2019/07/04	0	0.00	5	32.25	32.25	-5	1,926	-0.26%
2019/07/03	1	32.00	0	0.00	32.05	1	1,917	0.05%
2019/07/02	4	31.90	0	0.00	31.90	4	1,897	0.21%
2019/07/01	4	31.79	1	31.80	31.80	3	1,903	0.16%
2019/06/27	1	31.50	0	0.00	31.55	1	1,892	0.05%
2019/06/26	5	31.45	0	0.00	31.50	5	1,901	0.26%
2019/06/25	3	31.43	0	0.00	31.40	3	1,910	0.16%
2019/06/17	0	0.00	10	31.25	31.35	-10	2,048	-0.49%
2019/06/10	10	29.90	0	0.00	30.20	10	2,288	0.44%
2019/06/03	0	0.00	10	31.35	31.20	-10	2,374	-0.42%
2019/05/28	1	30.25	0	0.00	31.80	1	2,341	0.04%
2019/05/22	2	30.40	0	0.00	30.30	2	2,369	0.08%
2019/05/17	0	0.00	2	29.90	29.85	-2	2,372	-0.08%
2019/05/16	10	30.10	0	0.00	30.00	10	2,387	0.42%
2019/05/14	1	29.55	0	0.00	29.75	1	2,401	0.04%
2019/05/13	1	29.45	10	29.45	29.40	-9	2,399	-0.38%
2019/05/03	1	31.05	0	0.00	31.00	1	2,396	0.04%
2019/04/30	1	30.75	0	0.00	30.80	1	2,392	0.04%
2019/04/29	1	30.95	0	0.00	30.80	1	2,402	0.04%
2019/04/26	1	31.10	5	31.15	31.15	-4	2,396	-0.17%
2019/04/24	11	31.40	0	0.00	31.35	11	2,402	0.46%
2019/04/23	1	31.30	2	31.30	31.30	-1	2,402	-0.04%
2019/04/22	1	31.30	0	0.00	31.40	1	2,405	0.04%
2019/04/18	1	31.40	0	0.00	31.20	1	2,408	0.04%
2019/04/16	0	0.00	1	31.10	31.40	-1	2,395	-0.04%
2019/04/10	0	0.00	1	31.30	31.70	-1	2,097	-0.05%
2019/04/08	2	31.45	0	0.00	31.45	2	1,977	0.10%
2019/04/03	1	31.45	2	31.40	31.45	-1	1,959	-0.05%
2019/04/01	2	31.50	0	0.00	31.45	2	1,925	0.10%
2019/03/29	3	31.40	0	0.00	31.40	3	1,894	0.16%
2019/03/28	0	0.00	1	31.20	31.30	-1	1,873	-0.05%
2019/03/26	2	31.25	1	31.15	31.25	1	1,853	0.05%
2019/03/21	0	0.00	6	30.60	30.70	-6	1,747	-0.34%
2019/03/20	3	30.58	0	0.00	30.45	3	1,717	0.17%
2019/03/18	6	30.66	16	30.62	30.65	-10	1,637	-0.61%
2019/03/15	16	30.03	12	30.15	30.25	4	1,583	0.25%
2019/03/14	6	29.72	17	29.64	29.60	-11	1,507	-0.73%
2019/03/13	12	29.62	20	29.50	29.50	-8	1,496	-0.53%
2019/03/12	27	29.78	2	29.90	29.90	25	1,430	1.75%
2019/03/11	2	28.85	0	0.00	29.00	2	1,363	0.15%
2019/03/08	1	29.10	0	0.00	29.10	1	1,362	0.07%
2019/02/26	1	29.85	0	0.00	29.90	1	1,293	0.08%
2019/02/25	1	30.15	0	0.00	30.20	1	1,276	0.08%
2019/02/22	1	29.75	0	0.00	29.75	1	1,244	0.08%
2019/02/21	2	29.50	10.1	29.52	29.60	-8.1	1,240	-0.65%
2019/02/20	1	29.45	2	29.50	29.55	-1	1,237	-0.08%
2019/02/18	0	0.00	0.2	29.40	29.35	-0.2	1,242	-0.01%
2019/02/14	0	0.00	10	29.60	29.70	-10	1,271	-0.79%
2019/02/13	0	0.00	4	29.65	29.70	-4	1,297	-0.31%
2019/02/11	0	0.00	16	29.63	29.90	-16	1,305	-1.23%
2019/01/29	1	28.95	0	0.00	29.20	1	1,296	0.08%
2019/01/25	0	0.00	1	28.90	29.05	-1	1,388	-0.07%
2019/01/23	4	28.65	0	0.00	28.90	4	1,419	0.28%
2019/01/22	0	0.00	1	28.70	28.75	-1	1,439	-0.07%
2019/01/21	0	0.00	5	28.95	28.85	-5	1,459	-0.34%
2019/01/17	5	28.70	0	0.00	28.75	5	1,504	0.33%
2019/01/07	0	0.00	2	27.60	27.75	-2	1,600	-0.12%
2019/01/02	0	0.00	3	27.18	27.05	-3	1,697	-0.18%
2018/12/28	1	27.15	0	0.00	27.05	1	1,713	0.06%
2018/12/25	0	0.00	1	27.10	27.20	-1	1,772	-0.06%
2018/12/22	2	27.35	2	27.15	27.10	0	1,777	0.00%
2018/12/10	1	27.90	4	28.10	28.15	-3	1,881	-0.16%
2018/12/07	2	28.48	0	0.00	28.45	2	1,897	0.11%
2018/12/06	11	29.31	0	0.00	28.85	11	1,886	0.58%
2018/12/05	5	29.54	4	29.80	29.75	1	1,882	0.05%
2018/12/04	4	30.26	10	30.20	30.15	-6	1,944	-0.31%
2018/12/03	9	30.20	0	0.00	30.30	9	2,006	0.45%
2018/11/22	0	0.00	1	28.90	28.90	-1	2,033	-0.05%
2018/11/19	1	29.30	0	0.00	29.40	1	2,109	0.05%
2018/11/14	0	0.00	4	29.48	29.50	-4	2,200	-0.18%
2018/11/09	1	28.35	0	0.00	28.75	1	2,291	0.04%
2018/11/08	0	0.00	3	28.75	28.80	-3	2,311	-0.13%
2018/11/06	0	0.00	1	28.95	28.00	-1	2,426	-0.04%
2018/11/05	5	28.20	3	28.45	28.80	2	2,513	0.08%
2018/11/02	0	0.00	3	28.05	28.25	-3	2,863	-0.10%
2018/10/30	0	0.00	1	25.00	25.20	-1	3,339	-0.03%
2018/10/29	1	25.25	0	0.00	25.20	1	3,446	0.03%
2018/10/25	3	25.50	4	25.50	25.45	-1	3,563	-0.03%
2018/10/24	10	26.93	4	26.85	26.40	6	3,555	0.17%
2018/10/22	1	28.25	0	0.00	28.20	1	3,523	0.03%
2018/10/19	4	27.88	6	27.78	28.20	-2	3,550	-0.06%
2018/10/17	1	28.25	0	0.00	28.15	1	3,626	0.03%
2018/10/16	2	28.10	1	28.45	28.30	1	3,752	0.03%
2018/10/12	2	27.10	4	27.55	28.20	-2	3,901	-0.05%
2018/10/11	15	27.58	14	28.06	27.20	1	4,065	0.02%
2018/10/09	4	29.46	3	29.52	29.55	1	4,426	0.02%
2018/10/08	3	29.62	0	0.00	29.65	3	4,992	0.06%
2018/10/05	7	29.54	1	29.15	29.40	6	5,049	0.12%
2018/10/03	4	29.86	1	29.80	29.80	3	5,070	0.06%
2018/10/02	2	30.10	0	0.00	30.10	2	5,108	0.04%
2018/10/01	1	30.00	4	30.13	30.20	-3	5,161	-0.06%
2018/09/28	1	29.90	2	30.00	30.00	-1	5,282	-0.02%
2018/09/20	0	0.00	9	30.02	30.10	-9	5,614	-0.16%
2018/09/19	1	30.15	1	30.10	30.10	0	5,634	0.00%
2018/09/18	2	30.10	16	30.20	30.00	-14	5,638	-0.25%
2018/09/17	4	30.13	4	30.08	30.25	0	5,655	0.00%
2018/09/14	2	29.35	21	29.74	29.75	-19	5,651	-0.34%
2018/09/13	20	28.95	0	0.00	29.20	20	5,676	0.35%
2018/09/12	0	0.00	4	29.50	29.20	-4	5,701	-0.07%
2018/09/11	0	0.00	10	29.16	29.20	-10	5,744	-0.17%
2018/09/10	27	28.75	26	29.04	28.75	1	5,834	0.02%
2018/09/07	11	30.16	7	30.31	29.80	4	5,964	0.07%
2018/09/06	16	30.44	0	0.00	30.25	16	5,992	0.27%
2018/09/04	4	31.05	1	31.00	31.20	3	6,185	0.05%
2018/09/03	2	31.25	2	31.45	31.10	0	6,211	0.00%
2018/08/31	2	31.45	5	31.30	31.45	-3	6,241	-0.05%
2018/08/30	0	0.00	2	31.55	31.55	-2	6,346	-0.03%
2018/08/28	3.1	31.01	5	31.26	31.30	-1.9	6,421	-0.03%
2018/08/27	4	30.58	1	30.60	30.70	3	6,407	0.05%
2018/08/24	7	30.15	0	0.00	30.10	7	6,430	0.11%
2018/08/22	2	30.68	1	30.80	30.55	1	6,519	0.02%
2018/08/21	6	30.56	2	30.85	30.85	4	6,556	0.06%
2018/08/20	3	30.13	22	30.17	30.05	-19	6,568	-0.29%
2018/08/17	2	31.05	4	30.95	30.85	-2	6,561	-0.03%
2018/08/16	2	31.55	0	0.00	31.30	2	6,545	0.03%
2018/08/15	3	31.87	1	31.80	31.75	2	6,574	0.03%
2018/08/14	2	31.95	0	0.00	31.95	2	6,711	0.03%
2018/08/13	10	32.04	9	31.67	31.85	1	6,799	0.01%
2018/08/10	3	32.62	1	32.55	32.85	2	6,732	0.03%
2018/08/09	7	32.32	4	32.28	32.25	3	6,717	0.04%
2018/08/08	13	35.03	0	0.00	34.95	13	6,375	0.20%
2018/08/07	5	35.14	89	35.22	35.25	-84	6,099	-1.38%
2018/08/06	13	35.18	4	35.21	35.25	9	6,028	0.15%
2018/08/03	0	0.00	4	34.98	35.15	-4	6,005	-0.07%
2018/08/01	0	0.00	7	34.86	35.05	-7	6,234	-0.11%
2018/07/31	0	0.00	2	34.35	34.55	-2	6,215	-0.03%
2018/07/30	2	34.20	0	0.00	34.45	2	6,196	0.03%
2018/07/27	6	34.63	10	34.50	34.50	-4	6,171	-0.06%
2018/07/26	1	34.55	2	34.70	34.65	-1	6,149	-0.02%
2018/07/25	2	34.50	8	34.56	34.70	-6	6,156	-0.10%
2018/07/24	1	33.95	0	0.00	34.55	1	6,137	0.02%
2018/07/23	4	34.20	0	0.00	34.15	4	6,120	0.07%
2018/07/20	34	34.89	10	34.70	34.70	24	6,010	0.40%
2018/07/19	63	35.04	0	0.00	35.20	63	5,960	1.06%
2018/07/18	17	36.02	2	35.80	35.50	15	5,928	0.25%
2018/07/17	22	37.13	70	37.36	36.60	-48	5,762	-0.83%
2018/07/16	133	36.55	130	36.44	36.60	3	5,339	0.06%	大買/大賣/
2018/07/13	6	34.60	17	34.36	34.55	-11	4,786	-0.23%
2018/07/12	14	34.45	1	34.50	34.45	13	4,748	0.27%
2018/07/11	8	34.09	1	34.15	34.15	7	4,743	0.15%
2018/07/10	3	33.85	0	0.00	34.25	3	4,786	0.06%
2018/07/06	11	33.73	2	33.83	34.20	9	4,826	0.19%
2018/07/05	9	34.67	8	34.74	34.10	1	4,768	0.02%
2018/07/04	2	34.35	0	0.00	34.35	2	4,750	0.04%
2018/07/03	3	33.83	5	34.24	33.80	-2	4,754	-0.04%
2018/07/02	0	0.00	1	34.20	34.20	-1	4,765	-0.02%
2018/06/28	20	33.85	2	33.90	33.80	18	4,792	0.38%
2018/06/27	60	34.08	0	0.00	33.90	60	4,847	1.24%
2018/06/26	2	33.83	7	33.84	33.90	-5	4,891	-0.10%
2018/06/25	0	0.00	5	34.40	34.35	-5	4,966	-0.10%
2018/06/22	0	0.00	10	34.45	34.40	-10	5,060	-0.20%
2018/06/21	10	34.70	14	34.52	34.50	-4	5,102	-0.08%
2018/06/20	3	34.12	7	34.28	34.30	-4	5,211	-0.08%
2018/06/19	2	33.90	3	33.92	33.95	-1	5,243	-0.02%
2018/06/15	17	34.98	8	34.81	34.45	9	5,246	0.17%
2018/06/14	1	34.55	1	34.55	34.55	0	5,173	0.00%
2018/06/13	2	34.50	4	34.36	34.45	-2	5,513	-0.04%
2018/06/12	0	0.00	1	34.00	34.05	-1	5,732	-0.02%
2018/06/08	1	33.45	0	0.00	33.55	1	5,924	0.02%
2018/06/07	3	33.90	1	33.60	33.60	2	6,123	0.03%
2018/06/06	1	33.55	2	33.45	33.40	-1	6,089	-0.02%
2018/06/05	2	33.65	1	33.60	33.55	1	6,100	0.02%
2018/06/04	0	0.00	7	33.25	33.30	-7	6,065	-0.12%
2018/06/01	1	33.15	0	0.00	33.15	1	6,206	0.02%
2018/05/31	1	33.20	7	33.16	33.25	-6	6,201	-0.10%
2018/05/30	6	33.01	10	33.05	33.05	-4	6,207	-0.06%
2018/05/29	0	0.00	6	32.71	32.75	-6	6,144	-0.10%
2018/05/28	5	33.34	9	33.18	33.15	-4	6,108	-0.07%
2018/05/25	2	33.53	19	33.42	33.30	-17	6,073	-0.28%
2018/05/24	4	33.43	2	33.65	33.50	2	6,061	0.03%
2018/05/23	5	33.86	3	33.95	33.90	2	6,042	0.03%
2018/05/22	9	34.38	2	34.45	34.30	7	6,002	0.12%
2018/05/21	7	34.14	20	33.73	34.15	-13	5,877	-0.22%
2018/05/18	4	33.40	2	33.45	33.40	2	5,764	0.03%
2018/05/17	4	33.70	15	33.59	33.70	-11	5,793	-0.19%
2018/05/16	0	0.00	2	33.25	33.05	-2	5,779	-0.03%
2018/05/15	2	33.00	4	33.00	33.00	-2	5,915	-0.03%
2018/05/14	1	33.35	1	33.40	33.50	0	5,932	0.00%
2018/05/11	7	33.70	15	33.75	33.70	-8	5,881	-0.14%
2018/05/10	28	33.87	15	33.55	33.55	13	5,847	0.22%
2018/05/09	15	32.92	1	32.85	33.00	14	5,625	0.25%
2018/05/08	2	32.38	3	32.15	32.15	-1	5,456	-0.02%
2018/05/07	4	32.06	2	32.00	32.00	2	5,402	0.04%
2018/05/02	5	32.13	2	31.90	31.85	3	5,367	0.06%
2018/04/30	6	31.86	5	31.70	31.85	1	5,336	0.02%
2018/04/27	1.2	31.38	1	31.65	31.60	0.2	5,326	0.00%
2018/04/26	2	31.25	1	31.50	30.95	1	5,311	0.02%
2018/04/25	1	31.00	1	31.00	31.35	0	5,306	0.00%
2018/04/24	4	31.28	0	0.00	31.40	4	5,305	0.08%
2018/04/23	3	31.88	0	0.00	32.00	3	5,305	0.06%
2018/04/20	1	31.70	3	31.75	31.75	-2	5,285	-0.04%
2018/04/18	5	31.83	2	31.90	31.70	3	5,286	0.06%
2018/04/17	3	31.87	2	31.85	31.85	1	5,269	0.02%
2018/04/16	4	31.68	12	31.59	31.55	-8	5,253	-0.15%
2018/04/13	2	31.95	4	32.40	31.95	-2	5,233	-0.04%
2018/04/12	5	32.68	4	32.75	32.65	1	5,350	0.02%
2018/04/11	2	32.68	3	32.63	32.55	-1	5,339	-0.02%
2018/04/10	17	32.78	3	32.65	32.40	14	5,303	0.26%
2018/04/09	2	32.20	3	32.18	32.15	-1	5,142	-0.02%
2018/04/03	4	32.10	0	0.00	32.05	4	5,113	0.08%
2018/04/02	3	32.07	1	32.00	32.00	2	5,080	0.04%
2018/03/31	1	31.95	6	31.90	31.95	-5	5,059	-0.10%
2018/03/30	2	31.95	0	0.00	31.90	2	5,051	0.04%
2018/03/28	1	31.80	10	32.00	31.75	-9	5,058	-0.18%
2018/03/27	0	0.00	9	31.76	31.65	-9	5,066	-0.18%
2018/03/26	5	31.89	5	31.86	31.70	0	5,282	0.00%
2018/03/23	6	31.48	3	31.30	31.75	3	5,348	0.06%
2018/03/22	8	31.54	4	31.95	31.30	4	5,213	0.08%
2018/03/21	10	31.97	30	31.95	31.80	-20	5,155	-0.39%
2018/03/20	3	31.47	6	31.43	31.80	-3	5,128	-0.06%
2018/03/19	12	32.04	15	31.73	31.45	-3	5,051	-0.06%
2018/03/16	18	31.02	29	31.09	31.30	-11	4,629	-0.24%
2018/03/15	18	30.78	7	30.69	30.70	11	4,303	0.26%
2018/03/14	8	30.43	4	30.66	30.30	4	4,206	0.10%
2018/03/13	15	30.09	6	29.98	30.35	9	4,003	0.22%
2018/03/12	11	29.53	12	29.36	29.35	-1	3,788	-0.03%
2018/03/09	2	29.00	0	0.00	29.25	2	3,769	0.05%
2018/03/08	11	29.04	12	28.95	29.00	-1	3,778	-0.03%
2018/03/07	1	28.70	1	29.10	28.75	0	3,778	0.00%
2018/03/06	9.3	28.59	1	28.40	28.45	8.3	3,720	0.22%
2018/03/05	2	28.45	7	28.44	28.30	-5	3,809	-0.13%
2018/03/01	0	0.00	3	27.95	28.00	-3	3,908	-0.08%
2018/02/23	5	27.35	0	0.00	27.40	5	4,253	0.12%
2018/02/22	5	26.60	0	0.00	26.70	5	4,301	0.12%
2018/02/12	1	25.75	1	25.90	25.90	0	4,359	0.00%
2018/02/09	0	0.00	6	25.00	25.05	-6	4,411	-0.14%
2018/02/08	5	25.98	25	26.00	25.60	-20	4,376	-0.46%
2018/02/07	0	0.00	1	26.30	26.15	-1	4,319	-0.02%
2018/02/06	3	27.90	23	26.56	27.45	-20	4,217	-0.47%
2018/02/05	1	28.50	0	0.00	28.80	1	4,236	0.02%
2018/02/02	0	0.00	3	29.15	29.10	-3	4,275	-0.07%
2018/02/01	0.3	28.90	5	29.00	29.00	-4.7	4,318	-0.11%
2018/01/31	1	28.50	0	0.00	28.40	1	4,483	0.02%
2018/01/30	10	28.85	3	29.00	28.70	7	4,565	0.15%
2018/01/29	1	28.70	1	28.70	28.65	0	4,656	0.00%
2018/01/25	3	28.75	0	0.00	28.75	3	4,845	0.06%
2018/01/18	1.2	28.90	0	0.00	29.05	1.2	5,477	0.02%
2018/01/17	0	0.00	4	28.85	28.90	-4	5,670	-0.07%
2018/01/16	0	0.00	2	28.50	28.55	-2	5,877	-0.03%
2018/01/15	1	28.60	1	28.60	28.60	0	6,158	0.00%
2018/01/12	0.2	28.50	0	0.00	28.55	0.2	6,392	0.00%
2018/01/11	2	28.05	0	0.00	28.20	2	6,747	0.03%
2018/01/10	2.3	28.24	0	0.00	28.15	2.3	7,126	0.03%
2018/01/09	8.3	28.22	0	0.00	28.40	8.3	7,647	0.11%
2018/01/08	11	28.21	1	28.15	28.05	10	7,961	0.13%
2018/01/05	31	30.15	1	30.05	30.05	30	7,849	0.38%
2018/01/03	5	30.23	0	0.00	30.15	5	8,070	0.06%
2018/01/02	1	30.00	2	30.15	30.20	-1	8,132	-0.01%