至上 (8112)-華南永昌-長虹券商分點個股進出

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
62.9
漲跌
▼1.1
漲幅
-1.72%
成交量
2,179張
產業
上市電子通路類股
874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－華南永昌-長虹券商分點個股進出

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

華南永昌-長虹券商分點個股進出
華南永昌-長虹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
2024/12/11	0	63.00	2	64.21	62.90	-2	2,937	-0.07%
2024/12/10	6.1	63.18	3	63.63	64.00	3	2,966	0.10%
2024/12/06	0	0.00	1.1	66.62	66.40	-1.1	2,918	-0.04%
2024/12/05	1.1	65.70	0	0.00	66.20	1.1	2,944	0.04%
2024/12/04	1.1	64.75	2	66.05	66.20	-1	2,935	-0.03%
2024/12/03	3	66.47	0	66.48	66.30	3	2,939	0.10%
2024/12/02	3	63.00	5	64.48	67.50	-2	2,872	-0.07%
2024/11/29	1	61.40	7	63.54	64.30	-6	2,743	-0.22%
2024/11/28	15	61.95	2	63.75	62.10	13	2,686	0.49%
2024/11/27	1	63.71	0	0.00	63.50	1	2,642	0.04%
2024/11/25	1	64.90	0	0.00	64.90	1	2,637	0.04%
2024/11/22	4	64.70	2	64.90	64.60	2	2,639	0.08%
2024/11/21	0	0.00	2	64.39	64.20	-2	2,646	-0.08%
2024/11/20	1	63.10	0	0.00	63.20	1	2,630	0.04%
2024/11/18	1	63.20	1	63.70	63.60	0	2,674	0.00%
2024/11/15	0	0.00	2	64.10	64.00	-2	2,685	-0.08%
2024/11/14	1	62.70	0	0.00	62.70	1	2,678	0.04%
2024/11/13	1	63.60	2	63.60	63.60	-1	2,677	-0.04%
2024/11/11	2	64.05	0	0.00	63.60	2	2,710	0.07%
2024/11/08	3	64.83	0	0.00	64.50	3	2,690	0.11%
2024/11/07	12.1	65.39	0	0.00	65.40	12.1	2,678	0.45%
2024/11/06	0	0.00	2	66.45	66.30	-2	2,666	-0.07%
2024/11/04	0	0.00	0.2	67.65	67.60	-0.2	2,847	-0.01%
2024/11/01	1.2	66.15	1	66.54	67.50	0.2	2,997	0.01%
2024/10/29	0	66.70	0	0.00	66.60	0	3,123	0.00%
2024/10/25	0	67.90	0	0.00	67.80	0	3,244	0.00%
2024/10/24	0	68.40	1	68.10	67.50	-1	3,315	-0.03%
2024/10/23	5	69.06	3	68.77	68.60	2	3,363	0.06%
2024/10/22	0	68.30	0	0.00	68.30	0	3,398	0.00%
2024/10/18	0	68.10	0	0.00	68.10	0	3,506	0.00%
2024/10/17	3.1	69.03	1	69.11	68.40	2	3,589	0.06%
2024/10/16	0	68.50	1	68.80	69.50	-1	3,672	-0.03%
2024/10/15	1	69.30	3	69.07	69.10	-2	3,730	-0.05%
2024/10/14	1	69.10	3	68.93	69.20	-2	3,770	-0.05%
2024/10/11	1	68.50	1	68.90	68.60	0	3,810	0.00%
2024/10/09	3	68.53	0	0.00	67.80	3	3,824	0.08%
2024/10/08	14	68.53	2.1	68.55	68.80	11.9	3,820	0.31%
2024/10/07	0	0.00	2	67.00	67.10	-2	3,861	-0.05%
2024/10/04	2	66.00	2	67.00	65.90	0	3,907	0.00%
2024/10/01	0	0.00	1	66.00	67.20	-1	4,070	-0.02%
2024/09/26	2	66.50	2	67.50	66.40	0	4,645	0.00%
2024/09/25	0	0.00	0	66.70	66.40	0	4,754	0.00%
2024/09/20	2	65.90	0	66.40	65.50	2	5,422	0.04%
2024/09/19	3	64.87	3	65.60	65.70	0	5,475	0.00%
2024/09/18	0	65.80	1	66.10	65.00	-1	5,587	-0.02%
2024/09/16	0	0.00	2	66.35	66.10	-2	5,615	-0.04%
2024/09/13	1	65.40	2	65.95	65.50	-1	5,688	-0.02%
2024/09/12	2	65.40	1	65.70	65.30	1	5,819	0.02%
2024/09/11	2	65.75	0	0.00	65.30	2	5,867	0.03%
2024/09/10	3	67.20	0	0.00	66.00	3	5,900	0.05%
2024/09/06	3	68.14	3.1	68.00	68.40	-0.1	5,951	0.00%
2024/09/05	0	70.00	0	0.00	69.40	0	6,084	0.00%
2024/09/04	0.1	72.44	2	72.15	70.80	-1.9	6,269	-0.03%
2024/08/30	0	0.00	0	75.40	75.00	0	6,930	0.00%
2024/08/28	0	0.00	4	74.20	73.50	-4	7,229	-0.06%
2024/08/27	0	73.80	0	0.00	74.20	0	7,511	0.00%
2024/08/26	0	0.00	1	74.70	74.10	-1	7,760	-0.01%
2024/08/23	0	73.50	0	0.00	73.70	0	8,004	0.00%
2024/08/21	1	73.81	0	0.00	74.40	1	8,173	0.01%
2024/08/20	0	0.00	2	75.50	74.20	-2	8,243	-0.02%
2024/08/19	0	0.00	12	74.62	74.80	-12	8,405	-0.14%
2024/08/16	15	75.10	0	0.00	74.80	15	8,499	0.18%
2024/08/14	0.1	75.00	2	75.10	75.80	-1.9	8,705	-0.02%
2024/08/12	1	74.30	1	74.40	74.40	0	9,020	0.00%
2024/08/09	2	73.80	0	74.20	73.30	2	9,320	0.02%
2024/08/08	0	73.20	6	73.70	73.10	-6	9,495	-0.06%
2024/08/07	4	74.10	0.2	74.44	75.00	3.8	9,799	0.04%
2024/08/06	1	68.20	1	70.36	72.50	0	10,595	0.00%
2024/08/05	0	71.20	2	71.00	71.00	-2	10,870	-0.02%
2024/08/02	1	78.01	0	0.00	78.80	1	10,990	0.01%
2024/08/01	0	0.00	2	79.00	79.60	-2	11,176	-0.02%
2024/07/31	1	77.00	1	77.70	77.70	0	11,553	0.00%
2024/07/30	0	75.60	3	75.02	77.20	-3	11,983	-0.03%
2024/07/29	4	77.80	0	0.00	77.00	4	12,228	0.03%
2024/07/26	1	78.31	2	79.11	79.30	-1	12,306	-0.01%
2024/07/23	0	0.00	1	80.50	80.40	-1	12,426	-0.01%
2024/07/22	2	79.25	0	0.00	79.00	2	12,437	0.02%
2024/07/19	3	80.83	0	81.20	80.30	3	12,433	0.02%
2024/07/18	2.1	80.41	1.1	81.98	82.30	1	12,553	0.01%
2024/07/17	7.1	82.48	2	83.40	81.40	5.1	12,522	0.04%
2024/07/16	3	82.50	3.1	82.73	82.80	-0.1	12,537	0.00%
2024/07/15	3	82.57	2	83.25	82.90	1	12,667	0.01%
2024/07/12	2	81.25	1.1	82.50	82.70	0.9	12,693	0.01%
2024/07/11	2	81.90	11	81.85	82.00	-9	12,760	-0.07%
2024/07/10	1	82.10	0	0.00	82.20	1	12,953	0.01%
2024/07/09	3	81.67	12.1	82.34	83.10	-9	13,129	-0.07%
2024/07/08	3	80.74	6	81.22	81.40	-3	13,416	-0.02%
2024/07/05	20.1	82.43	7.1	83.18	82.40	13.1	13,653	0.10%
2024/07/04	4	79.90	4	80.43	80.40	0	13,794	0.00%
2024/07/03	2	78.85	7	79.80	79.00	-5	14,371	-0.03%
2024/07/02	17.1	78.90	2.1	78.06	78.30	15	14,442	0.10%
2024/07/01	3	81.30	1	81.60	80.90	2	14,209	0.01%
2024/06/28	13	81.22	9.3	81.10	81.80	3.7	14,167	0.03%
2024/06/27	4.3	80.58	5.1	81.92	81.70	-0.8	13,864	-0.01%
2024/06/26	6	81.57	1	81.10	80.90	5	13,765	0.04%
2024/06/25	9.1	80.81	10.1	81.85	82.30	-0.9	13,706	-0.01%
2024/06/24	10.1	82.31	1	82.90	81.50	9.1	13,689	0.07%
2024/06/21	1	84.10	3.2	84.84	83.70	-2.2	13,723	-0.02%
2024/06/20	3	84.20	8	84.50	84.00	-5	13,764	-0.04%
2024/06/19	17	85.45	4	86.15	84.50	13	14,124	0.09%
2024/06/18	3	85.63	2.1	86.00	85.80	1	14,572	0.01%
2024/06/17	4.1	85.27	5	85.48	85.00	-0.9	14,736	-0.01%
2024/06/14	3	84.03	6	84.67	84.70	-3	15,024	-0.02%
2024/06/13	5	84.88	0	0.00	84.80	5	15,179	0.03%
2024/06/12	3	85.10	4	86.08	85.20	-1	15,320	-0.01%
2024/06/11	2	85.60	5	85.84	85.60	-3	15,245	-0.02%
2024/06/07	7	84.40	2	85.35	84.60	5	15,263	0.03%
2024/06/06	3	83.60	15.1	84.34	84.90	-12.1	15,510	-0.08%
2024/06/05	5	81.78	1	82.70	82.00	4	15,444	0.03%
2024/06/04	1	82.30	2	82.90	82.60	-1	15,628	-0.01%
2024/06/03	6	81.58	0	0.00	81.90	6	16,115	0.04%
2024/05/31	4	82.35	1	82.30	82.20	3	16,221	0.02%
2024/05/30	2.1	83.35	1	84.89	83.10	1	16,125	0.01%
2024/05/29	5.2	83.25	15.1	84.54	83.70	-9.8	16,056	-0.06%
2024/05/28	5	81.80	3.2	82.50	82.50	1.8	15,853	0.01%
2024/05/27	3.1	81.20	0	81.50	81.10	3	15,896	0.02%
2024/05/24	3.1	80.99	0.1	81.60	81.00	3	15,855	0.02%
2024/05/23	13.1	81.42	4.3	81.01	81.10	8.8	15,841	0.06%
2024/05/22	1.1	83.51	3.7	83.52	83.40	-2.6	15,719	-0.02%
2024/05/21	5	85.26	3	85.31	84.50	2	15,663	0.01%
2024/05/20	3	85.17	1	86.00	85.20	2	15,613	0.01%
2024/05/17	8.1	84.21	1.1	84.81	85.30	7.1	15,743	0.05%
2024/05/16	4	84.98	9.1	85.13	84.60	-5.1	15,791	-0.03%
2024/05/15	9	83.11	9.2	83.02	82.70	-0.2	15,634	0.00%
2024/05/14	10	80.50	4	80.58	80.20	6	15,390	0.04%
2024/05/13	5.1	79.11	5.7	79.57	80.20	-0.7	15,213	0.00%
2024/05/10	19.8	78.29	8.2	78.79	79.10	11.6	14,908	0.08%
2024/05/09	11.3	85.70	0.2	86.10	85.50	11.1	14,073	0.08%
2024/05/08	17.3	93.78	8.1	94.13	95.00	9.2	13,683	0.07%
2024/05/07	6.1	95.09	9	95.38	96.60	-2.9	13,434	-0.02%
2024/05/06	17	96.39	9	97.74	95.90	8	13,192	0.06%
2024/05/03	6	95.13	6.3	95.57	93.90	-0.2	12,777	0.00%
2024/05/02	5	89.60	11.1	90.88	93.40	-6.1	12,360	-0.05%
2024/04/30	5	87.68	7	89.13	88.20	-2	12,058	-0.02%
2024/04/29	7	87.41	14.2	87.58	87.80	-7.2	11,962	-0.06%
2024/04/26	1	85.20	5	84.86	85.10	-4	11,860	-0.03%
2024/04/25	7	84.27	1	84.80	84.00	6	11,859	0.05%
2024/04/24	8	84.81	13.1	84.76	85.10	-5.1	11,984	-0.04%
2024/04/23	4	81.53	6.2	82.13	82.10	-2.2	12,113	-0.02%
2024/04/22	4	80.60	1.4	81.09	80.80	2.6	12,137	0.02%
2024/04/19	3.1	80.51	10	81.65	81.90	-6.9	12,135	-0.06%
2024/04/18	3	83.73	0	0.00	83.20	3	11,973	0.03%
2024/04/17	5	83.98	6	83.85	84.00	-1	11,941	-0.01%
2024/04/16	10	83.17	9	84.03	82.90	1	11,834	0.01%
2024/04/15	6	84.28	5	85.16	85.90	1	11,654	0.01%
2024/04/12	22	86.90	25	87.18	86.60	-3	11,465	-0.03%
2024/04/11	15	84.37	21.2	84.43	85.20	-6.2	11,171	-0.06%
2024/04/10	15.1	83.00	7.2	83.70	82.10	7.9	10,944	0.07%
2024/04/09	18.3	82.59	293	82.61	83.50	-274.7	10,705	-2.57%	大賣/鉅額交易
2024/04/08	278	75.73	14.2	77.27	78.50	263.8	10,139	2.60%	大買/鉅額交易
2024/04/03	2	74.20	1	75.00	74.80	1	9,939	0.01%
2024/04/02	1	75.10	5.2	74.85	74.80	-4.2	9,974	-0.04%
2024/04/01	1	73.20	3.5	73.69	73.60	-2.5	10,070	-0.02%
2024/03/29	5	73.00	3	73.40	72.80	2	10,095	0.02%
2024/03/28	5	74.22	1	75.00	74.00	4	10,153	0.04%
2024/03/27	6	74.03	3	73.87	74.00	3	10,307	0.03%
2024/03/26	9	73.81	5	74.16	73.70	4	10,381	0.04%
2024/03/25	4	75.03	4.1	75.75	75.40	-0.1	10,358	0.00%
2024/03/22	16.1	75.15	8	75.07	75.60	8	10,620	0.08%
2024/03/21	24	75.15	29	75.38	77.00	-5	10,519	-0.05%
2024/03/20	5	71.56	3.1	72.09	71.70	2	10,233	0.02%
2024/03/19	1.5	70.61	13.1	72.31	72.10	-11.6	10,525	-0.11%
2024/03/18	2	70.10	9.1	69.59	70.10	-7.1	10,986	-0.06%
2024/03/15	5	67.10	0	0.00	68.10	5	11,822	0.04%
2024/03/14	2	67.70	2.1	67.31	67.40	-0.1	12,565	0.00%
2024/03/13	11	68.58	8	67.99	68.40	3	13,150	0.02%
2024/03/12	11.2	69.80	2	70.39	69.60	9.1	12,989	0.07%
2024/03/11	1	68.40	4.1	69.02	68.60	-3.1	12,537	-0.02%
2024/03/08	7	67.86	11	67.26	66.80	-4	12,335	-0.03%
2024/03/07	25.1	68.09	61	70.13	67.50	-35.9	12,051	-0.30%
2024/03/06	56	66.65	6	66.25	66.90	50	11,467	0.44%
2024/03/05	4	65.10	15	64.72	64.40	-11	11,470	-0.10%
2024/03/04	3	63.93	9	64.31	64.00	-6	11,550	-0.05%
2024/03/01	0.2	62.80	0	62.90	62.60	0.2	11,375	0.00%
2024/02/29	3	62.57	2	63.25	62.40	1	11,336	0.01%
2024/02/27	1	61.50	1	63.00	61.70	0	11,206	0.00%
2024/02/26	9.1	62.16	2	62.35	62.30	7.1	11,166	0.06%
2024/02/23	3	63.87	3	64.07	63.10	0	11,113	0.00%
2024/02/22	4	62.65	3	63.00	63.20	1	11,086	0.01%
2024/02/21	6	63.88	1	64.00	63.20	5	11,063	0.05%
2024/02/20	7	64.83	7	66.04	63.60	0	11,038	0.00%
2024/02/19	3	63.83	6	64.12	64.80	-3	10,812	-0.03%
2024/02/16	0	0.00	4	62.23	62.70	-4	10,652	-0.04%
2024/02/15	1	61.40	3	61.70	61.90	-2	10,601	-0.02%
2024/02/05	1	60.90	1	60.90	60.90	0	10,572	0.00%
2024/02/02	0	0.00	1	60.80	60.80	-1	10,572	-0.01%
2024/02/01	1	61.20	1	60.90	61.10	0	10,591	0.00%
2024/01/30	1	60.11	0	0.00	60.10	1	10,621	0.01%
2024/01/29	0	0.00	1	61.00	60.90	-1	10,612	-0.01%
2024/01/26	2	60.15	0	0.00	60.30	2	10,621	0.02%
2024/01/25	2	60.75	1	60.20	60.20	1	10,653	0.01%
2024/01/24	2	61.65	0	0.00	61.30	2	10,710	0.02%
2024/01/23	1	61.81	2	62.00	61.70	-1	10,759	-0.01%
2024/01/22	0	0.00	4	62.11	62.50	-4	10,750	-0.04%
2024/01/19	1	60.50	12	60.60	60.90	-11	10,686	-0.10%
2024/01/18	21.1	61.64	0	0.00	60.70	21.1	10,683	0.20%
2024/01/17	12	63.84	3	63.57	63.90	9	10,517	0.09%
2024/01/16	1	62.50	5	63.18	63.70	-4	10,256	-0.04%
2024/01/15	8	62.78	5.1	63.06	63.00	2.9	10,200	0.03%
2024/01/12	1	61.50	2	61.75	61.50	-1	10,128	-0.01%
2024/01/11	0	60.70	2	60.86	61.30	-2	10,142	-0.02%
2024/01/10	1	61.00	1	61.20	61.10	0	10,148	0.00%
2024/01/09	1	60.51	2	61.50	61.30	-1	10,148	-0.01%
2024/01/08	2	60.75	0	60.70	61.10	2	10,164	0.02%
2024/01/05	1	62.30	3	61.80	61.00	-2	10,189	-0.02%
2024/01/04	1	61.10	0	61.10	61.30	1	10,082	0.01%
2024/01/03	0	0.00	1	61.00	60.80	-1	10,060	-0.01%
2024/01/02	2	60.55	0	61.20	61.10	2	10,074	0.02%
2023/12/29	0	0.00	1	60.00	60.50	-1	10,050	-0.01%
2023/12/28	0	0.00	2	59.60	59.70	-2	10,007	-0.02%
2023/12/27	2	60.15	0	60.30	60.30	2	10,084	0.02%
2023/12/26	3	59.30	0	0.00	59.70	3	9,984	0.03%
2023/12/25	4	58.93	2	58.50	59.00	2	9,956	0.02%
2023/12/22	3	60.23	3	59.50	59.90	0	9,845	0.00%
2023/12/21	1.1	59.82	9	59.96	60.00	-7.9	9,801	-0.08%
2023/12/20	7	61.16	0	0.00	60.80	7	9,808	0.07%
2023/12/19	13.1	61.90	15	62.55	61.30	-1.9	9,707	-0.02%
2023/12/18	11.1	66.38	9	67.76	65.10	2.1	9,440	0.02%
2023/12/15	10	68.77	11	69.31	68.00	-1	9,308	-0.01%
2023/12/14	31	72.74	39	70.58	71.10	-8	9,309	-0.09%
2023/12/13	19.1	72.37	23.2	71.49	71.50	-4.1	8,959	-0.05%
2023/12/12	26	69.89	12	69.67	68.90	14	8,387	0.17%
2023/12/11	24	65.81	15.9	66.50	68.30	8.1	7,654	0.11%
2023/12/08	13.1	60.16	25.1	59.99	62.10	-12	6,960	-0.17%
2023/12/07	0	0.00	22	56.58	56.50	-22	6,457	-0.34%
2023/12/06	21	55.89	2	56.10	55.80	19	6,522	0.29%
2023/12/05	3	55.20	0.1	55.20	55.90	2.9	6,865	0.04%
2023/12/04	1	56.10	7	56.07	55.90	-6	7,563	-0.08%
2023/11/30	6	56.55	11	56.29	55.90	-5	8,432	-0.06%
2023/11/29	5	55.66	16.1	55.24	55.70	-11.1	8,175	-0.14%
2023/11/28	0	0.00	1	53.60	53.60	-1	7,944	-0.01%
2023/11/27	1	53.00	0	0.00	53.20	1	8,023	0.01%
2023/11/22	3	53.67	2	53.60	53.30	1	8,151	0.01%
2023/11/21	1	54.50	2	54.50	54.40	-1	8,222	-0.01%
2023/11/20	1	53.40	1	54.49	54.40	0	8,278	0.00%
2023/11/17	2	53.80	1	54.00	53.40	1	8,290	0.01%
2023/11/16	1	53.00	0	0.00	53.50	1	8,289	0.01%
2023/11/15	3	53.89	3.6	53.76	53.30	-0.6	8,305	-0.01%
2023/11/14	5	53.68	0	0.00	53.60	5	8,334	0.06%
2023/11/13	4	53.40	1	53.00	53.20	3	8,409	0.04%
2023/11/10	1	53.50	0	0.00	53.60	1	8,459	0.01%
2023/11/09	4	54.08	0	0.00	54.10	4	8,586	0.05%
2023/11/08	3	54.90	2	55.25	54.90	1	8,686	0.01%
2023/11/07	4.1	54.34	0	0.00	54.30	4.1	9,019	0.05%
2023/11/06	3	55.00	0	0.00	55.20	3	9,309	0.03%
2023/11/03	1.1	55.54	1	56.50	55.40	0.1	9,327	0.00%
2023/11/02	0	0.00	3	55.90	55.90	-3	9,323	-0.03%
2023/11/01	6	56.08	3.1	56.47	56.20	2.9	9,300	0.03%
2023/10/31	1.1	55.41	5.6	55.68	55.60	-4.6	9,213	-0.05%
2023/10/30	3	55.20	3.3	54.45	55.40	-0.3	9,174	0.00%
2023/10/27	0	0.00	6	54.03	54.30	-6	9,179	-0.07%
2023/10/26	4	53.68	2	54.25	53.80	2	9,232	0.02%
2023/10/25	1	55.00	6	55.20	54.90	-5	9,232	-0.05%
2023/10/24	2	55.15	0	55.20	55.30	2	9,315	0.02%
2023/10/23	0	0.00	1.1	54.93	54.90	-1.1	9,409	-0.01%
2023/10/20	3	54.03	2.1	54.58	54.20	0.9	9,481	0.01%
2023/10/19	2.2	53.86	3.1	53.99	54.60	-0.9	9,479	-0.01%
2023/10/18	2	52.75	0	0.00	52.80	2	9,452	0.02%
2023/10/17	0	0.00	1	54.10	53.60	-1	9,445	-0.01%
2023/10/16	2	53.25	0	0.00	53.40	2	9,528	0.02%
2023/10/13	3.1	54.50	17	55.07	54.30	-13.9	9,581	-0.15%
2023/10/12	0	0.00	2	55.80	55.60	-2	9,622	-0.02%
2023/10/11	1	55.49	70.1	55.20	55.40	-69.1	9,790	-0.71%
2023/10/06	53	55.09	52.1	55.80	56.00	0.9	9,756	0.01%
2023/10/05	2	56.45	0	56.60	55.90	2	9,667	0.02%
2023/10/04	0.1	56.00	0.6	56.30	56.40	-0.5	9,596	-0.01%
2023/10/03	2.1	56.66	16.1	56.12	56.10	-14	9,560	-0.15%
2023/10/02	64	55.24	52	55.13	55.30	12	9,442	0.13%
2023/09/28	10	55.10	0	0.00	55.10	10	9,527	0.10%
2023/09/27	39	54.31	41	54.89	55.00	-2	9,598	-0.02%
2023/09/26	8	55.38	14	55.87	54.60	-6	9,605	-0.06%
2023/09/25	5	55.22	6	55.32	55.30	-1	9,481	-0.01%
2023/09/22	6	53.28	6	53.87	54.40	0	9,348	0.00%
2023/09/21	1	53.50	0	0.00	53.80	1	9,299	0.01%
2023/09/20	1	54.00	2	55.30	54.10	-1	9,202	-0.01%
2023/09/19	2	55.45	3.1	55.98	54.80	-1.1	9,020	-0.01%
2023/09/18	3.1	54.47	9	54.57	54.40	-6	8,707	-0.07%
2023/09/15	5	54.22	16.2	54.30	54.10	-11.2	8,549	-0.13%
2023/09/14	18.3	53.94	9.1	54.00	53.20	9.2	8,319	0.11%
2023/09/13	63.1	52.70	6.1	52.81	52.70	57	8,029	0.71%
2023/09/12	1.1	52.01	10.1	51.76	51.80	-9	7,828	-0.12%
2023/09/11	12	50.42	2	50.80	50.60	10	7,656	0.13%
2023/09/08	17	51.17	11	51.37	51.10	6	7,604	0.08%
2023/09/07	29.2	51.35	13.1	50.81	50.40	16.1	7,266	0.22%
2023/09/06	7	52.84	29.2	52.94	55.20	-22.2	6,606	-0.34%
2023/09/05	0	0.00	24.1	49.78	50.20	-24.1	5,774	-0.42%
2023/09/04	0	0.00	1	48.50	48.40	-1	5,700	-0.02%
2023/09/01	0	0.00	0	48.50	48.20	0	5,771	0.00%
2023/08/31	2.1	47.75	2	48.20	48.20	0.1	5,764	0.00%
2023/08/30	2	48.41	0	0.00	48.20	2	5,726	0.04%
2023/08/29	1	48.99	0	0.00	49.20	1	5,728	0.02%
2023/08/28	0	49.50	1	49.95	49.25	-1	5,701	-0.02%
2023/08/25	0	0.00	2.3	49.75	49.85	-2.3	5,664	-0.04%
2023/08/24	3.1	48.71	0	49.50	49.10	3	5,566	0.05%
2023/08/23	1	49.80	5	49.95	49.75	-4	5,486	-0.07%
2023/08/22	1	50.40	2	49.95	49.55	-1	5,441	-0.02%
2023/08/21	1	49.50	2	49.80	49.90	-1	5,409	-0.02%
2023/08/18	2	50.50	4	50.14	49.65	-2	5,364	-0.04%
2023/08/17	2	49.93	3.1	50.16	50.40	-1.1	5,300	-0.02%
2023/08/16	2	48.45	2	49.10	48.95	0	5,211	0.00%
2023/08/15	8	48.72	7	49.05	49.25	1	5,131	0.02%
2023/08/14	12	50.56	5	50.78	49.95	7	5,014	0.14%
2023/08/11	3	50.55	15.2	51.27	51.20	-12.2	4,888	-0.25%
2023/08/10	16.1	50.20	28.4	50.07	49.35	-12.3	4,537	-0.27%
2023/08/09	0	0.00	1	49.00	49.20	-1	4,205	-0.02%
2023/08/08	2	48.30	4.1	48.60	48.60	-2.1	4,182	-0.05%
2023/08/07	0	0.00	5.1	48.34	48.35	-5.1	4,176	-0.12%
2023/08/04	2	46.76	2	47.75	47.80	0	4,190	0.00%
2023/08/02	1	47.50	1	48.49	47.40	0	4,158	0.00%
2023/08/01	5	47.50	4	47.68	47.90	1	4,129	0.02%
2023/07/31	6	48.75	6	49.75	48.30	0	4,092	0.00%
2023/07/28	1	48.50	0	0.00	49.05	1	4,033	0.02%
2023/07/27	2	49.25	4	49.64	49.30	-2	3,992	-0.05%
2023/07/26	0	0.00	2.1	49.75	49.85	-2.1	3,900	-0.05%
2023/07/25	0	0.00	2	49.00	49.05	-2	3,774	-0.05%
2023/07/24	0	0.00	2	48.60	48.55	-2	3,672	-0.06%
2023/07/21	1	47.95	0	0.00	48.40	1	3,631	0.03%
2023/07/20	0	47.40	0	48.10	48.30	0	3,602	0.00%
2023/07/19	3	48.66	0	48.50	47.95	3	3,545	0.08%
2023/07/18	0	47.60	11	48.01	47.95	-11	3,462	-0.32%
2023/07/17	1.1	46.74	3	46.60	47.00	-2	3,335	-0.06%
2023/07/14	3	47.47	2.2	46.69	47.40	0.8	3,225	0.03%
2023/07/13	1	44.10	1.1	43.98	43.85	-0.1	3,018	0.00%
2023/07/11	0	0.00	0	43.30	43.10	0	2,999	0.00%
2023/07/10	0.1	42.70	0	0.00	42.20	0.1	2,993	0.00%
2023/07/07	0.1	43.30	1	42.90	43.40	-1	2,960	-0.03%
2023/07/06	0	0.00	0.6	44.70	44.20	-0.6	2,919	-0.02%
2023/07/05	14.2	48.45	16.1	48.63	48.35	-1.9	2,745	-0.07%
2023/07/04	2	48.85	0	0.00	48.80	2	2,626	0.08%
2023/07/03	0	0.00	1	48.85	48.85	-1	2,570	-0.04%
2023/06/30	8	48.42	0	0.00	48.40	8	2,544	0.32%
2023/06/29	1	49.00	1	48.71	48.75	0	2,508	0.00%
2023/06/28	0	0.00	3	48.75	48.80	-3	2,460	-0.12%
2023/06/27	0	48.30	0	0.00	48.20	0	2,449	0.00%
2023/06/26	0	0.00	1	49.10	48.90	-1	2,440	-0.04%
2023/06/21	1	48.00	0	0.00	48.85	1	2,433	0.04%
2023/06/20	0	48.60	0	0.00	48.25	0	2,405	0.00%
2023/06/19	1	48.50	0	0.00	48.85	1	2,418	0.04%
2023/06/16	2	48.86	0	0.00	48.90	2	2,470	0.08%
2023/06/15	1	49.90	0	0.00	49.95	1	2,456	0.04%
2023/06/14	1	50.00	12	50.12	50.40	-11	2,548	-0.43%
2023/06/07	10	49.25	11	49.11	49.15	-1	2,732	-0.04%
2023/06/06	2	47.70	0.2	48.15	48.15	1.8	2,785	0.06%
2023/06/05	1	48.00	0	48.40	48.00	1	2,788	0.03%
2023/06/02	1	47.20	2	47.25	47.70	-1	2,794	-0.04%
2023/06/01	0	0.00	2	46.40	46.75	-2	2,843	-0.07%
2023/05/31	1	46.00	0	0.00	46.25	1	3,021	0.03%
2023/05/29	0	0.00	1	46.30	46.30	-1	3,236	-0.03%
2023/05/19	0	0.00	1	45.60	45.60	-1	3,216	-0.03%
2023/05/18	0	0.00	0	45.25	45.45	0	3,196	0.00%
2023/05/17	1	45.00	0	45.00	45.05	1	3,152	0.03%
2023/05/16	1	44.75	1	44.65	44.65	0	3,114	0.00%
2023/05/15	4	44.80	0	0.00	44.80	4	3,096	0.13%
2023/05/12	0	0.00	5	45.00	44.95	-5	3,079	-0.16%
2023/05/10	0	0.00	0	44.80	44.90	0	3,077	0.00%
2023/05/08	1	44.50	0	0.00	44.55	1	3,019	0.03%
2023/05/04	0	0.00	0	44.45	44.55	0	3,021	0.00%
2023/05/03	0	0.00	32	44.14	44.15	-32	3,007	-1.07%
2023/05/02	1	43.60	0	0.00	43.50	1	2,998	0.03%
2023/04/26	0	0.00	1	43.00	43.45	-1	2,963	-0.03%
2023/04/25	0	0.00	1	43.60	43.05	-1	2,946	-0.03%
2023/04/21	2	44.10	0	0.00	43.45	2	2,916	0.07%
2023/04/20	0	0.00	0	44.35	44.25	0	2,889	0.00%
2023/04/19	0.1	44.60	0	0.00	44.35	0.1	2,891	0.00%
2023/04/17	1	44.30	0	0.00	44.70	1	2,903	0.03%
2023/04/13	1	44.55	0	0.00	44.20	1	2,864	0.04%
2023/04/12	1	44.50	2	44.58	44.60	-1	2,835	-0.04%
2023/04/11	0	0.00	1	44.55	44.80	-1	2,800	-0.04%
2023/04/10	5.1	44.72	0	0.00	44.65	5.1	2,780	0.18%
2023/04/06	0	44.40	0	44.90	45.00	0	2,714	0.00%
2023/03/31	0.1	44.25	2	44.30	44.55	-1.9	2,681	-0.07%
2023/03/30	1	43.85	0	0.00	43.90	1	2,617	0.04%
2023/03/29	1	44.05	1	43.85	43.90	0	2,601	0.00%
2023/03/28	0	43.85	0	0.00	43.75	0	2,596	0.00%
2023/03/27	0	0.00	0.1	43.91	43.95	-0.1	2,572	-0.01%
2023/03/24	1	43.80	3.1	43.80	43.75	-2.1	2,562	-0.08%
2023/03/23	1	43.75	1	43.70	43.80	0	2,541	0.00%
2023/03/22	1	43.95	0	43.90	43.80	1	2,522	0.04%
2023/03/21	1	43.05	0.1	43.27	43.60	0.9	2,472	0.04%
2023/03/20	1	42.80	1	42.65	42.85	0	2,388	0.00%
2023/03/17	1	42.95	6.1	43.10	43.20	-5	2,322	-0.22%
2023/03/16	0	0.00	2.1	42.80	42.80	-2.1	2,195	-0.10%
2023/03/15	2	42.93	2.1	43.20	42.85	-0.1	2,171	0.00%
2023/03/14	0.1	42.85	2.2	42.95	42.75	-2.1	2,080	-0.10%
2023/03/13	1.1	42.06	0.6	42.26	42.95	0.6	1,994	0.03%
2023/03/10	18	42.68	4	42.70	42.60	14	1,881	0.74%
2023/03/09	4	42.48	3.1	42.38	42.20	0.9	1,739	0.05%
2023/03/08	5	41.18	1.1	41.16	41.15	4	1,593	0.25%
2023/03/07	0	41.00	2	41.00	41.00	-2	1,553	-0.13%
2023/03/06	6.1	41.57	7	41.42	41.45	-0.9	1,494	-0.06%
2023/03/03	5.5	42.34	1.1	42.12	42.75	4.4	1,384	0.32%
2023/03/02	8	40.94	0.3	40.85	41.35	7.8	1,175	0.66%
2023/03/01	0.1	38.80	0	0.00	39.05	0.1	958	0.01%
2023/02/24	0.1	38.45	0	0.00	38.60	0.1	933	0.01%
2023/02/23	0.1	38.70	0	0.00	38.65	0.1	920	0.01%
2023/02/22	0	0.00	20	38.30	38.60	-20	909	-2.20%
2023/02/21	0	0.00	0.1	38.50	38.60	-0.1	907	-0.01%
2023/02/20	0	0.00	5.1	38.25	38.25	-5.1	905	-0.56%
2023/02/16	0	0.00	0.1	37.85	37.75	-0.1	911	-0.01%
2023/02/15	0	0.00	2	37.55	37.60	-2	929	-0.22%
2023/02/14	0	0.00	0.3	37.71	37.70	-0.3	938	-0.03%
2023/02/10	2	37.38	0	0.00	37.40	2	964	0.21%
2023/02/09	1	37.55	0	0.00	37.50	1	973	0.10%
2023/02/08	1.1	37.46	0.1	37.65	37.45	1.1	968	0.11%
2023/02/07	0	0.00	4	38.20	38.25	-4	921	-0.43%
2023/02/06	0	38.25	0	0.00	38.25	0	918	0.00%
2023/02/03	0	38.35	0.1	38.10	38.30	0	920	-0.01%
2023/02/02	10	38.05	0	0.00	38.10	10	907	1.10%
2023/02/01	0.3	37.55	0	0.00	37.50	0.3	888	0.03%
2023/01/30	1	37.50	0	0.00	37.60	1	869	0.12%
2023/01/13	0	37.00	4	36.75	36.60	-4	856	-0.47%
2023/01/12	1	37.00	0	0.00	36.90	1	866	0.12%
2023/01/10	0	0.00	1	37.10	37.10	-1	873	-0.11%
2022/12/26	1	35.85	0	0.00	35.85	1	918	0.11%
2022/12/20	3	35.67	0	0.00	35.30	3	1,013	0.30%
2022/12/16	1	36.30	0	0.00	35.85	1	1,044	0.10%
2022/12/14	1	36.70	0	0.00	36.50	1	1,048	0.10%
2022/12/08	0	0.00	1	36.10	36.55	-1	1,114	-0.09%
2022/12/06	6	37.68	0	0.00	37.50	6	1,123	0.53%
2022/12/05	1	38.35	0	0.00	38.10	1	1,132	0.09%
2022/12/02	11	37.95	0	0.00	38.00	11	1,142	0.96%
2022/12/01	12	37.89	0	0.00	37.95	12	1,167	1.03%
2022/11/30	4	37.55	20	37.69	37.95	-16	1,163	-1.38%
2022/11/29	2	37.20	0	0.00	37.30	2	1,157	0.17%
2022/11/22	3	36.50	0	0.00	36.85	3	1,214	0.25%
2022/11/21	0.1	36.85	0	0.00	36.55	0.1	1,219	0.01%
2022/11/17	10	36.85	0	0.00	36.70	10	1,230	0.81%
2022/11/14	2	36.25	0	0.00	36.35	2	1,244	0.16%
2022/11/11	10	36.75	0	0.00	36.40	10	1,248	0.80%
2022/11/09	0	0.00	2	36.00	35.90	-2	1,248	-0.16%
2022/10/18	1	33.30	0	0.00	33.60	1	1,405	0.07%
2022/10/13	1	32.30	6	32.55	32.30	-5	1,493	-0.33%
2022/10/11	0	0.00	2	33.70	33.75	-2	1,516	-0.13%
2022/09/30	0	0.00	21	33.41	34.05	-21	1,928	-1.09%
2022/09/29	5	33.50	0	0.00	33.55	5	1,939	0.26%
2022/09/28	0	0.00	2	33.80	33.05	-2	1,970	-0.10%
2022/09/26	0	0.00	3	34.55	34.05	-3	1,989	-0.15%
2022/09/23	0.5	35.80	0	0.00	35.45	0.5	2,014	0.02%
2022/09/16	0	0.00	1	36.95	36.45	-1	2,062	-0.05%
2022/09/15	0	0.00	5	36.85	36.70	-5	2,064	-0.24%
2022/09/12	1	37.35	0	0.00	37.35	1	2,096	0.05%
2022/09/07	5	35.83	0	0.00	35.65	5	2,111	0.24%
2022/09/02	5	37.05	0	0.00	37.00	5	2,101	0.24%
2022/08/30	0	0.00	1	37.95	37.95	-1	2,076	-0.05%
2022/08/29	1	37.10	0	0.00	37.85	1	2,082	0.05%
2022/08/25	10	38.35	0	0.00	38.15	10	2,067	0.48%
2022/08/23	0	0.00	1	38.05	38.05	-1	2,081	-0.05%
2022/08/22	5	38.00	0	0.00	38.25	5	2,102	0.24%
2022/08/18	0	0.00	10	38.05	38.30	-10	2,089	-0.48%
2022/08/17	0	0.00	10	38.75	38.45	-10	2,083	-0.48%
2022/08/15	1	38.75	0	39.00	38.70	1	2,078	0.05%
2022/08/12	0	0.00	11	38.60	38.70	-11	2,076	-0.53%
2022/08/09	1.5	37.08	0	0.00	37.15	1.5	2,086	0.07%
2022/08/01	0	0.00	2	37.35	37.80	-2	2,233	-0.09%
2022/07/27	0	0.00	1	36.95	36.95	-1	2,241	-0.04%
2022/07/22	0	0.00	10	37.25	37.30	-10	2,262	-0.44%
2022/07/21	0	0.00	5.1	37.00	37.00	-5.1	2,288	-0.22%
2022/07/20	0	0.00	2	36.05	35.95	-2	2,304	-0.09%
2022/07/19	1	35.00	0	0.00	35.50	1	2,309	0.04%
2022/07/18	0	0.00	1	34.45	34.70	-1	2,316	-0.04%
2022/07/15	3	34.18	0	0.00	34.05	3	2,305	0.13%
2022/07/14	0	0.00	10	34.38	34.45	-10	2,277	-0.44%
2022/07/13	2	38.70	4	38.55	38.70	-2	2,180	-0.09%
2022/07/12	4	38.00	0	0.00	37.80	4	2,130	0.19%
2022/07/11	17	39.28	0	0.00	39.20	17	2,083	0.82%
2022/07/08	0	0.00	4	40.76	40.90	-4	2,032	-0.20%
2022/07/07	15	39.68	0	0.00	40.05	15	2,004	0.75%
2022/07/06	0	0.00	2	39.83	39.50	-2	2,021	-0.10%
2022/07/05	4	40.06	0	0.00	40.45	4	2,055	0.19%
2022/07/01	1	41.20	12	40.40	39.90	-11	2,113	-0.52%
2022/06/29	5	43.55	0	0.00	43.30	5	2,064	0.24%
2022/06/28	0	0.00	1	44.05	43.90	-1	2,102	-0.05%
2022/06/24	10	43.25	0	0.00	43.10	10	2,200	0.45%
2022/06/22	8	44.34	0	0.00	43.55	8	2,255	0.35%
2022/06/20	6	44.50	4	44.16	43.95	2	2,590	0.08%
2022/06/17	7	45.43	4	45.80	45.65	3	2,602	0.12%
2022/06/16	1	46.75	4	46.85	46.50	-3	2,620	-0.11%
2022/06/15	1	47.20	0	47.05	46.95	1	2,819	0.03%
2022/06/14	2	46.90	1	47.10	47.00	1	2,845	0.04%
2022/06/10	2	47.90	0	0.00	48.05	2	2,937	0.07%
2022/06/09	1	48.20	0	0.00	48.15	1	2,978	0.03%
2022/06/08	5.1	48.20	0	0.00	48.30	5.1	3,028	0.17%
2022/06/07	0	0.00	1	48.60	48.50	-1	3,097	-0.03%
2022/06/06	5	48.25	2	48.33	48.35	3	3,153	0.10%
2022/06/02	1	48.20	5	48.40	48.20	-4	3,288	-0.12%
2022/06/01	0	0.00	10	48.20	48.25	-10	3,443	-0.29%
2022/05/30	11	48.00	0	0.00	47.95	11	3,591	0.31%
2022/05/24	0.1	48.05	0	0.00	47.90	0.1	3,836	0.00%
2022/05/18	0	0.00	1.3	47.80	47.90	-1.3	4,273	-0.03%
2022/05/17	0	0.00	10	47.28	47.40	-10	5,272	-0.19%
2022/05/16	6	46.28	0	0.00	46.35	6	5,858	0.10%
2022/05/12	1	46.70	3	46.55	46.25	-2	5,997	-0.03%
2022/05/11	6	46.83	0	0.00	46.60	6	5,985	0.10%
2022/05/09	10	46.95	7	47.66	46.90	3	6,009	0.05%
2022/05/05	6	46.87	0	0.00	46.80	6	5,946	0.10%
2022/04/29	0	0.00	5	46.01	46.25	-5	6,041	-0.08%
2022/04/27	5	45.05	0	0.00	45.15	5	6,080	0.08%
2022/04/26	2	46.65	0	0.00	46.15	2	6,086	0.03%
2022/04/25	5	47.29	0	0.00	47.15	5	6,076	0.08%
2022/04/22	3	48.85	2	48.93	48.80	1	6,049	0.02%
2022/04/21	3	48.38	0	0.00	48.60	3	6,054	0.05%
2022/04/20	2	48.15	1	48.15	48.20	1	6,095	0.02%
2022/04/19	0	0.00	4	47.85	47.85	-4	6,106	-0.07%
2022/04/18	4	47.53	1	47.55	47.55	3	6,145	0.05%
2022/04/15	1	48.20	1	48.40	48.15	0	6,147	0.00%
2022/04/14	2	49.00	0	0.00	48.70	2	6,173	0.03%
2022/04/13	1	48.80	0	0.00	49.10	1	6,196	0.02%
2022/04/12	3.1	48.40	0	0.00	48.25	3.1	6,291	0.05%
2022/04/11	3	49.55	0	0.00	49.15	3	6,341	0.05%
2022/04/08	2	50.15	4	50.28	50.40	-2	6,382	-0.03%
2022/04/07	3	50.93	7	50.99	50.40	-4	6,601	-0.06%
2022/04/06	1	51.60	0.1	51.70	51.70	1	6,758	0.01%
2022/04/01	1	51.70	0	0.00	52.00	1	6,918	0.01%
2022/03/31	1	52.00	1	52.40	52.00	0	6,928	0.00%
2022/03/30	0	0.00	8	52.40	52.40	-8	6,909	-0.12%
2022/03/29	2	52.00	3	52.57	52.20	-1	6,968	-0.01%
2022/03/28	2	51.30	0	0.00	51.80	2	6,918	0.03%
2022/03/25	2	51.05	0	0.00	51.20	2	6,894	0.03%
2022/03/24	1	51.50	1	51.40	51.80	0	6,856	0.00%
2022/03/23	18	51.25	0	0.00	51.40	18	6,850	0.26%
2022/03/22	0	0.00	9	52.92	53.30	-9	6,536	-0.14%
2022/03/21	0	0.00	1.2	52.16	52.50	-1.2	6,522	-0.02%
2022/03/18	2.1	51.30	0	0.00	51.30	2.1	6,581	0.03%
2022/03/16	3	51.00	0	0.00	50.60	3	6,501	0.05%
2022/03/15	3	51.43	0	0.00	51.10	3	6,611	0.05%
2022/03/14	4	52.15	0	0.00	52.40	4	6,713	0.06%
2022/03/11	1	52.50	6	52.90	52.60	-5	6,925	-0.07%
2022/03/10	0	0.00	2	52.40	52.40	-2	6,905	-0.03%
2022/03/09	5	50.88	2	50.85	51.40	3	6,835	0.04%
2022/03/08	4	50.20	7	50.44	49.85	-3	6,797	-0.04%
2022/03/07	2	52.20	0	0.00	51.70	2	6,688	0.03%
2022/03/03	3	54.10	1	54.10	54.30	2	6,613	0.03%
2022/03/01	0	53.80	0	0.00	53.70	0	6,501	0.00%
2022/02/25	2	53.10	0	0.00	53.10	2	6,451	0.03%
2022/02/24	2	52.30	2	52.80	52.70	0	6,381	0.00%
2022/02/22	15	52.40	4	52.58	52.30	11	6,318	0.17%
2022/02/21	3	53.07	5	53.24	53.20	-2	6,204	-0.03%
2022/02/18	3	53.30	2	53.30	53.60	1	6,091	0.02%
2022/02/17	110	55.28	85	56.39	53.90	25	5,972	0.42%	大買/
2022/02/16	3	53.37	24	53.53	54.70	-21	4,980	-0.42%
2022/02/15	3	50.47	13.1	50.66	50.70	-10.1	4,395	-0.23%
2022/02/14	0	0.00	2	49.40	49.65	-2	4,292	-0.05%
2022/02/11	1	49.65	0	0.00	49.50	1	4,274	0.02%
2022/02/10	3	49.48	2	49.73	49.50	1	4,270	0.02%
2022/02/09	0	0.00	1	49.65	49.65	-1	4,255	-0.02%
2022/02/07	0	0.00	3	48.80	49.15	-3	4,407	-0.07%
2022/01/26	0	0.00	1	48.20	48.30	-1	4,439	-0.02%
2022/01/25	12	48.21	4	47.85	47.80	8	4,468	0.18%
2022/01/24	1	48.50	0	0.00	48.55	1	4,459	0.02%
2022/01/21	23	49.41	0	0.00	49.15	23	4,479	0.51%
2022/01/20	1	49.50	0	0.00	50.00	1	4,462	0.02%
2022/01/19	5	50.08	10	50.20	49.75	-5	4,434	-0.11%
2022/01/18	5	50.50	3	50.50	50.70	2	4,407	0.05%
2022/01/17	0	0.00	1	50.00	50.00	-1	4,376	-0.02%
2022/01/14	3	49.30	0	0.00	49.35	3	4,371	0.07%
2022/01/13	2	49.83	0	0.00	49.70	2	4,374	0.05%
2022/01/12	1	49.50	1	49.70	50.00	0	4,334	0.00%
2022/01/11	1	49.45	0	0.00	49.50	1	4,320	0.02%
2022/01/10	1	49.20	0	0.00	49.50	1	4,283	0.02%
2022/01/07	16	49.24	0	0.00	49.20	16	4,263	0.38%
2022/01/06	5	49.74	0	0.00	49.75	5	4,246	0.12%
2022/01/05	3	50.23	7	49.80	49.75	-4	4,301	-0.09%
2022/01/04	6	50.77	0	0.00	50.90	6	4,240	0.14%
2022/01/03	0	0.00	2	50.85	51.00	-2	4,155	-0.05%
2021/12/30	5	50.09	6	50.28	50.50	-1	4,067	-0.02%
2021/12/29	3	49.10	6	49.56	49.70	-3	3,845	-0.08%
2021/12/28	0	48.60	4	48.58	48.90	-4	3,648	-0.11%
2021/12/27	1	47.65	4	47.58	47.70	-3	3,515	-0.09%
2021/12/23	8	47.37	1	47.15	47.15	7	3,542	0.20%
2021/12/22	2	47.80	2	47.75	47.90	0	3,491	0.00%
2021/12/21	2	47.25	0	0.00	47.60	2	3,473	0.06%
2021/12/20	1	47.75	0	0.00	47.50	1	3,481	0.03%
2021/12/17	0	0.00	9	47.37	47.70	-9	3,515	-0.26%
2021/12/16	0	0.00	2	47.25	47.15	-2	3,497	-0.06%
2021/12/15	2	47.10	0	0.00	47.10	2	3,530	0.06%
2021/12/14	3	47.10	5	47.30	46.90	-2	3,557	-0.06%
2021/12/13	0	0.00	3	47.78	47.95	-3	3,473	-0.09%
2021/12/10	1	47.00	1	47.15	47.20	0	3,442	0.00%
2021/12/09	2	47.20	1	48.00	47.65	1	3,461	0.03%
2021/12/08	13	47.32	7	47.27	47.00	6	3,405	0.18%
2021/12/07	0.1	46.85	17	46.82	46.80	-17	3,422	-0.50%
2021/12/02	1	44.75	0	0.00	44.35	1	3,229	0.03%
2021/12/01	0	0.00	1	44.75	44.95	-1	3,232	-0.03%
2021/11/30	2	44.30	2.7	44.78	45.00	-0.7	3,218	-0.02%
2021/11/29	1	43.40	0	0.00	43.90	1	3,149	0.03%
2021/11/25	0	44.65	4	44.53	44.50	-4	3,109	-0.13%
2021/11/24	2	44.35	1	44.20	44.35	1	3,118	0.03%
2021/11/23	2	44.15	2	44.55	44.15	0	3,137	0.00%
2021/11/22	0	0.00	1	44.60	44.60	-1	3,145	-0.03%
2021/11/19	10	44.13	5	43.95	44.00	5	3,103	0.16%
2021/11/18	0	0.00	0	44.35	44.35	0	3,088	0.00%
2021/11/17	0	0.00	2	44.30	44.30	-2	3,100	-0.06%
2021/11/11	0	0.00	3	44.40	44.20	-3	3,130	-0.10%
2021/11/10	0	0.00	3	44.13	44.20	-3	3,148	-0.10%
2021/11/05	2	43.18	0	0.00	43.40	2	3,389	0.06%
2021/11/04	16	43.27	0	0.00	43.10	16	3,437	0.47%
2021/11/03	0	0.00	2	45.00	45.10	-2	3,330	-0.06%
2021/11/02	1	44.00	2	44.00	43.80	-1	3,526	-0.03%
2021/11/01	0	0.00	2	45.08	44.60	-2	3,687	-0.05%
2021/10/29	1	44.40	6	44.53	44.85	-5	3,675	-0.14%
2021/10/28	0	0.00	1	44.00	44.00	-1	3,647	-0.03%
2021/10/26	0	0.00	3	43.52	43.50	-3	3,735	-0.08%
2021/10/25	2	42.80	1	43.10	43.25	1	3,761	0.03%
2021/10/22	1	42.20	0	42.60	42.55	1	3,841	0.02%
2021/10/21	4	42.14	0	0.00	41.80	4	3,912	0.10%
2021/10/20	2	42.20	0	0.00	42.15	2	3,976	0.05%
2021/10/18	0	0.00	0.3	42.10	42.00	-0.3	4,603	-0.01%
2021/10/15	0	0.00	1	42.15	42.10	-1	4,704	-0.02%
2021/10/14	1	41.35	0	0.00	41.80	1	4,822	0.02%
2021/10/13	3	41.87	0	0.00	41.75	3	4,953	0.06%
2021/10/08	1	43.30	1	43.45	43.15	0	5,008	0.00%
2021/10/07	2	43.35	0	43.50	43.45	2	5,056	0.04%
2021/10/06	0	0.00	1	43.50	43.10	-1	5,192	-0.02%
2021/10/05	0	0.00	1	42.10	42.60	-1	5,324	-0.02%
2021/10/04	2	42.75	2	43.20	42.15	0	5,385	0.00%
2021/10/01	1	43.50	0	0.00	43.00	1	5,441	0.02%
2021/09/30	2	44.03	3	44.25	44.30	-1	5,575	-0.02%
2021/09/29	2	44.38	5	44.30	44.25	-3	5,850	-0.05%
2021/09/28	1	44.50	2	44.75	44.95	-1	6,001	-0.02%
2021/09/27	1	45.00	0	0.00	44.85	1	6,003	0.02%
2021/09/24	1	45.90	2	45.73	45.20	-1	6,013	-0.02%
2021/09/23	6	45.62	0	0.00	45.60	6	5,989	0.10%
2021/09/22	1	44.50	2	45.20	45.25	-1	6,027	-0.02%
2021/09/17	0	0.00	1	45.65	45.95	-1	5,996	-0.02%
2021/09/16	2	45.45	4	45.25	45.30	-2	5,946	-0.03%
2021/09/15	0	0.00	1	45.50	45.05	-1	5,931	-0.02%
2021/09/14	0	0.00	11	46.05	45.80	-11	5,898	-0.19%
2021/09/13	1	45.30	1	45.50	45.50	0	5,814	0.00%
2021/09/10	4	45.08	9	44.93	45.25	-5	5,733	-0.09%
2021/09/09	0	0.00	3	43.97	44.10	-3	5,593	-0.05%
2021/09/06	1	43.00	4	43.10	42.70	-3	5,591	-0.05%
2021/09/03	0	0.00	0	43.45	43.20	0	5,599	0.00%
2021/09/02	1	43.10	1	43.15	43.15	0	5,606	0.00%
2021/08/27	0	0.00	1	44.00	43.80	-1	5,638	-0.02%
2021/08/26	0	0.00	0.2	43.90	43.90	-0.2	5,640	0.00%
2021/08/23	0	0.00	1	42.95	43.00	-1	5,691	-0.02%
2021/08/20	3	42.53	0	0.00	42.35	3	5,707	0.05%
2021/08/18	1	42.40	3	43.18	43.45	-2	5,718	-0.03%
2021/08/17	0	0.00	0.3	42.15	42.10	-0.3	5,718	-0.01%
2021/08/13	3	43.37	0	0.00	43.15	3	5,725	0.05%
2021/08/12	0	0.00	13	43.61	43.95	-13	5,711	-0.23%
2021/08/11	10	41.80	0	0.00	41.85	10	5,663	0.18%
2021/08/10	4	42.65	6	42.55	42.55	-2	5,794	-0.03%
2021/08/09	22	43.99	0	0.00	43.50	22	5,853	0.38%
2021/08/06	18	44.31	1	44.15	44.30	17	5,893	0.29%
2021/08/05	5	45.70	16	45.77	46.50	-11	5,750	-0.19%
2021/08/04	1	44.10	2	44.10	44.20	-1	5,714	-0.02%
2021/08/03	5	44.00	2	44.28	44.05	3	5,800	0.05%
2021/08/02	1	44.00	0.1	43.95	44.15	1	5,832	0.02%
2021/07/30	0.1	44.55	190	44.46	44.30	-190	5,866	-3.24%	大賣/鉅額交易
2021/07/29	3	44.70	1	45.50	44.75	2	5,878	0.03%
2021/07/28	6	44.18	3	44.87	45.05	3	5,903	0.05%
2021/07/27	2	45.35	3	46.33	45.30	-1	5,960	-0.02%
2021/07/26	2	45.68	7	45.57	45.80	-5	5,963	-0.08%
2021/07/23	5	44.26	3	45.00	44.65	2	5,942	0.03%
2021/07/22	11	45.72	11	46.18	44.80	0	5,851	0.00%
2021/07/21	3	45.00	6.1	45.11	45.05	-3.1	5,432	-0.06%
2021/07/20	5	45.52	3	46.10	45.50	2	5,456	0.04%
2021/07/19	29	46.37	3	46.10	46.45	26	5,649	0.46%
2021/07/16	1	45.10	2	45.25	45.25	-1	5,901	-0.02%
2021/07/15	0	0.00	2	44.05	44.40	-2	5,921	-0.03%
2021/07/13	56	44.65	11	44.75	44.30	45	6,135	0.73%
2021/07/12	128	43.85	2	43.93	44.30	126	6,160	2.05%	大買/鉅額交易
2021/07/09	1	42.50	5	42.87	43.30	-4	6,113	-0.07%
2021/07/08	2	43.38	6	43.11	43.10	-4	6,189	-0.06%
2021/07/07	1	43.30	2	43.28	43.50	-1	6,245	-0.02%
2021/07/06	5	43.27	5	43.12	42.65	0	6,231	0.00%
2021/07/05	1	42.05	10	41.35	42.15	-9	6,150	-0.15%
2021/07/02	3	40.00	0	0.00	39.90	3	6,056	0.05%
2021/07/01	1	39.80	0	0.00	39.75	1	6,184	0.02%
2021/06/30	0	0.00	3	40.20	40.25	-3	6,207	-0.05%
2021/06/29	0	0.00	2	40.40	40.25	-2	6,215	-0.03%
2021/06/28	2	39.73	1	39.90	39.85	1	6,190	0.02%
2021/06/22	1	39.40	0	0.00	39.30	1	6,316	0.02%
2021/06/21	2	39.75	0	0.00	39.35	2	6,401	0.03%
2021/06/18	3	39.85	0	0.00	40.00	3	6,460	0.05%
2021/06/16	1	39.35	0	0.00	39.65	1	6,597	0.02%
2021/06/15	5	39.82	0	0.00	39.70	5	6,621	0.08%
2021/06/10	1	39.50	0	0.00	39.65	1	6,899	0.01%
2021/06/09	0	0.00	1	39.70	39.50	-1	7,084	-0.01%
2021/06/08	0	0.00	0.1	40.10	39.95	-0.1	7,157	0.00%
2021/06/04	2	39.50	0	0.00	39.50	2	7,276	0.03%
2021/06/03	0	0.00	0	40.10	39.95	0	7,398	0.00%
2021/06/02	0	0.00	2.2	40.54	39.95	-2.2	7,399	-0.03%
2021/06/01	0	0.00	1	40.30	40.25	-1	7,379	-0.01%
2021/05/28	1	39.85	0	0.00	39.75	1	7,404	0.01%
2021/05/27	0	38.90	0	0.00	39.50	0	7,460	0.00%
2021/05/26	0	0.00	2.1	39.01	39.15	-2.1	7,474	-0.03%
2021/05/21	1	38.40	0.1	38.45	38.40	0.9	7,538	0.01%
2021/05/20	2	37.93	0	0.00	37.80	2	7,617	0.03%
2021/05/19	2.5	38.06	2	37.95	38.10	0.5	7,637	0.01%
2021/05/18	7.7	36.81	1	36.90	37.30	6.7	7,613	0.09%
2021/05/17	0	0.00	7	37.00	35.85	-7	7,463	-0.09%
2021/05/14	1	38.00	0	0.00	38.65	1	7,371	0.01%
2021/05/13	0	0.00	2	36.05	37.80	-2	7,343	-0.03%
2021/05/12	1	39.50	0	0.00	37.80	1	7,256	0.01%
2021/05/11	3.1	41.21	0	0.00	40.45	3.1	7,117	0.04%
2021/05/07	1	42.00	7	42.44	42.50	-6	7,085	-0.08%
2021/05/06	0	0.00	3	42.25	41.70	-3	7,103	-0.04%
2021/05/05	0	0.00	5	41.62	41.40	-5	7,117	-0.07%
2021/05/04	4	40.76	4	40.99	40.90	0	7,295	0.00%
2021/05/03	2	41.50	2	41.78	41.80	0	7,214	0.00%
2021/04/29	2	42.00	0	0.00	42.00	2	7,174	0.03%
2021/04/27	14	42.41	0	0.00	42.55	14	7,270	0.19%
2021/04/26	0	0.00	5	42.57	43.25	-5	7,365	-0.07%
2021/04/23	7	41.98	4	42.15	41.10	3	7,273	0.04%
2021/04/22	12	43.81	1	44.25	43.00	11	6,989	0.16%
2021/04/21	3	48.55	7	48.56	48.50	-4	6,614	-0.06%
2021/04/20	1	48.20	0	0.00	48.80	1	6,487	0.02%
2021/04/19	5	48.59	42	48.70	48.75	-37	6,432	-0.58%
2021/04/16	0	0.00	12	47.56	47.85	-12	6,365	-0.19%
2021/04/15	1	46.55	3	46.20	46.55	-2	6,269	-0.03%
2021/04/14	4	45.50	7	46.31	45.70	-3	6,174	-0.05%
2021/04/13	11	46.08	3	46.25	45.85	8	6,082	0.13%
2021/04/12	6	46.80	1	46.75	46.75	5	5,951	0.08%
2021/04/09	0	0.00	4	46.10	46.35	-4	5,797	-0.07%
2021/04/08	5	45.00	4	45.00	45.00	1	5,596	0.02%
2021/04/07	0	0.00	14	44.19	44.50	-14	5,526	-0.25%
2021/04/06	5	43.02	1	43.00	43.10	4	5,414	0.07%
2021/04/01	2	42.73	1	42.75	42.85	1	5,386	0.02%
2021/03/31	0	42.80	0	0.00	42.80	0	5,362	0.00%
2021/03/30	5	42.83	2	42.70	42.85	3	5,364	0.06%
2021/03/25	4	41.93	2	41.98	41.90	2	5,375	0.04%
2021/03/24	14	41.61	0	0.00	41.85	14	5,406	0.26%
2021/03/23	8	42.13	10	42.43	42.15	-2	5,342	-0.04%
2021/03/22	3	42.60	1	43.20	42.65	2	5,350	0.04%
2021/03/19	5	43.10	1	42.90	42.80	4	5,381	0.07%
2021/03/18	25	42.62	0	0.00	42.65	25	5,313	0.47%
2021/03/17	16	42.62	3	42.90	42.60	13	5,379	0.24%
2021/03/16	27	42.52	5	42.72	42.65	22	5,455	0.40%
2021/03/15	6	42.05	5	42.15	42.45	1	5,319	0.02%
2021/03/11	2	39.78	0	0.00	39.65	2	5,186	0.04%
2021/03/10	4	39.29	0	0.00	39.25	4	5,238	0.08%
2021/03/09	5	38.87	0	0.00	39.20	5	5,255	0.10%
2021/03/03	0	0.00	10	38.26	38.75	-10	5,361	-0.19%
2021/03/02	1	39.30	6	39.11	39.00	-5	5,472	-0.09%
2021/02/26	1	38.20	0	0.00	38.85	1	5,470	0.02%
2021/02/25	0	0.00	6	38.06	38.25	-6	5,432	-0.11%
2021/02/24	1	38.35	2	38.20	38.05	-1	5,425	-0.02%
2021/02/23	0	0.00	3	38.10	38.40	-3	5,377	-0.06%
2021/02/18	2	37.00	1	37.10	37.10	1	5,210	0.02%
2021/02/17	0	0.00	7	36.52	36.65	-7	5,207	-0.13%
2021/02/04	0	0.00	0.1	36.00	36.00	-0.1	5,172	0.00%
2021/02/02	0	0.00	2	34.93	35.00	-2	5,080	-0.04%
2021/01/29	4	35.06	1	34.75	34.85	3	5,020	0.06%
2021/01/28	4	36.13	11	35.83	35.80	-7	4,927	-0.14%
2021/01/27	1	36.85	11.6	37.11	36.85	-10.6	4,836	-0.22%
2021/01/26	15	36.72	1	36.95	36.70	14	4,746	0.29%
2021/01/25	2	35.68	0	0.00	36.00	2	4,509	0.04%
2021/01/22	0	0.00	6	35.31	35.65	-6	4,485	-0.13%
2021/01/21	3	35.37	41	35.35	35.20	-38	4,457	-0.85%
2021/01/20	5	35.62	5	36.50	35.50	0	4,432	0.00%
2021/01/19	12	35.43	6	35.78	35.95	6	4,299	0.14%
2021/01/18	1	35.00	0	0.00	34.95	1	4,172	0.02%
2021/01/14	1	34.85	1	35.20	35.20	0	4,110	0.00%
2021/01/13	2	35.15	0	0.00	35.15	2	4,080	0.05%
2021/01/12	1	35.35	4	35.29	35.00	-3	4,043	-0.07%
2021/01/11	0	0.00	5	34.98	35.20	-5	3,938	-0.13%
2021/01/08	8	34.68	28	34.70	34.70	-20	3,852	-0.52%
2021/01/07	0	0.00	10	34.00	34.20	-10	3,772	-0.27%
2021/01/06	2	33.95	1	34.25	33.85	1	3,748	0.03%
2021/01/05	1	34.30	2	34.35	34.40	-1	3,683	-0.03%
2021/01/04	9	34.45	0	0.00	34.45	9	3,696	0.24%
2020/12/31	9	34.30	0	0.00	34.30	9	3,679	0.24%
2020/12/30	7	34.24	0	0.00	34.25	7	3,667	0.19%
2020/12/29	2	34.38	0	0.00	34.50	2	3,632	0.06%
2020/12/25	0	0.00	21	34.64	34.50	-21	3,577	-0.59%
2020/12/24	5	34.65	0	0.00	34.45	5	3,557	0.14%
2020/12/23	1	34.10	41	34.00	34.00	-40	3,518	-1.14%
2020/12/22	3	34.22	2	33.90	33.95	1	3,497	0.03%
2020/12/21	5	34.20	0	0.00	34.30	5	3,468	0.14%
2020/12/18	2	34.50	7	34.25	34.10	-5	3,419	-0.15%
2020/12/15	2	34.10	3	34.37	34.20	-1	3,237	-0.03%
2020/12/14	1	34.90	15	34.82	34.90	-14	3,128	-0.45%
2020/12/11	0	0.00	5	34.10	34.60	-5	3,089	-0.16%
2020/12/10	2	34.65	2	34.63	34.80	0	2,972	0.00%
2020/12/09	21	34.16	14	34.09	34.40	7	2,798	0.25%
2020/12/07	0	0.00	7	34.01	33.90	-7	2,640	-0.27%
2020/12/04	1	33.45	21	33.53	33.40	-20	2,541	-0.79%
2020/12/02	0	0.00	5	32.95	33.15	-5	2,326	-0.21%
2020/12/01	0	0.00	2	32.60	32.60	-2	2,202	-0.09%
2020/11/30	0	0.00	12	32.70	32.60	-12	2,168	-0.55%
2020/11/27	0	0.00	1	32.15	32.35	-1	2,088	-0.05%
2020/11/26	4	32.35	2	32.43	32.40	2	2,030	0.10%
2020/11/25	3	31.85	1	31.60	31.60	2	1,851	0.11%
2020/11/24	0	0.00	1	31.25	31.25	-1	1,763	-0.06%
2020/11/23	0	0.00	1	31.40	31.35	-1	1,739	-0.06%
2020/11/20	0	0.00	1	31.10	31.10	-1	1,689	-0.06%
2020/11/18	15	31.00	0	0.00	31.00	15	1,681	0.89%
2020/11/17	0	0.00	10	30.95	30.95	-10	1,668	-0.60%
2020/11/16	9	31.08	1	31.05	31.05	8	1,704	0.47%
2020/11/13	20	30.60	1	30.65	30.70	19	1,684	1.13%
2020/11/12	2	30.60	7	30.54	30.55	-5	1,671	-0.30%
2020/11/10	3	30.13	0	0.00	30.10	3	1,626	0.18%
2020/11/09	1	30.25	4	30.25	30.30	-3	1,626	-0.18%
2020/11/03	1	30.25	0	0.00	30.20	1	1,706	0.06%
2020/11/02	20	30.05	0	0.00	30.15	20	1,707	1.17%
2020/10/30	4	30.38	0	0.00	30.30	4	1,697	0.24%
2020/10/29	3	29.95	28	30.15	30.20	-25	1,652	-1.51%
2020/10/28	0	0.00	5	30.20	30.20	-5	1,647	-0.30%
2020/10/27	0	0.00	1	30.10	30.20	-1	1,627	-0.06%
2020/10/26	16	30.06	1	30.00	30.00	15	1,604	0.94%
2020/10/22	0	0.00	5	29.60	29.65	-5	1,616	-0.31%
2020/10/20	2	29.38	0	0.00	29.45	2	1,716	0.12%
2020/10/15	15	29.80	0	0.00	29.70	15	1,754	0.86%
2020/10/14	4	29.95	0	0.00	29.95	4	1,758	0.23%
2020/10/08	0	0.00	3	29.55	29.55	-3	1,781	-0.17%
2020/10/07	0	0.00	1	29.45	29.45	-1	1,801	-0.06%
2020/10/05	2	29.18	0	0.00	29.15	2	1,885	0.11%
2020/09/30	0	0.00	5	29.20	29.35	-5	1,961	-0.25%
2020/09/29	2	29.20	0	0.00	29.20	2	1,992	0.10%
2020/09/25	8	29.00	8	29.08	29.05	0	2,164	0.00%
2020/09/24	2	29.10	2	29.15	29.05	0	2,234	0.00%
2020/09/23	5	29.40	5	29.35	29.35	0	2,242	0.00%
2020/09/22	0	0.00	3	29.35	29.35	-3	2,275	-0.13%
2020/09/21	1	29.55	0	0.00	29.50	1	2,272	0.04%
2020/09/15	1	29.55	0	0.00	29.55	1	2,392	0.04%
2020/09/14	2	29.60	2	29.65	29.60	0	2,540	0.00%
2020/09/10	30	29.75	0	0.00	29.65	30	2,676	1.12%
2020/09/04	5	29.80	0	0.00	30.00	5	2,820	0.18%
2020/09/03	1	30.15	0	0.00	30.10	1	2,851	0.04%
2020/08/31	0	0.00	1	29.80	29.80	-1	3,179	-0.03%
2020/08/27	3	29.80	0	0.00	29.75	3	3,276	0.09%
2020/08/20	1	29.20	3	29.25	29.25	-2	3,487	-0.06%
2020/08/19	3	30.08	0	0.00	29.90	3	3,465	0.09%
2020/08/18	0	0.00	2	30.35	30.35	-2	3,458	-0.06%
2020/08/17	0	0.00	1	30.40	30.45	-1	3,600	-0.03%
2020/08/14	1	30.20	10	30.25	30.30	-9	3,672	-0.25%
2020/08/11	4	30.28	0	0.00	30.25	4	3,777	0.11%
2020/08/10	4	30.56	0	0.00	30.55	4	3,849	0.10%
2020/08/07	0	0.00	7	30.31	30.40	-7	3,907	-0.18%
2020/08/04	4	29.75	0	0.00	29.75	4	4,017	0.10%
2020/08/03	0	0.00	4	29.83	29.80	-4	4,123	-0.10%
2020/07/30	4	29.65	0	0.00	29.75	4	4,195	0.10%
2020/07/29	0	0.00	7	29.26	29.30	-7	4,239	-0.17%
2020/07/28	10	29.09	5	29.30	29.00	5	4,304	0.12%
2020/07/27	0	0.00	3	29.35	29.35	-3	4,399	-0.07%
2020/07/24	3	29.85	2	29.60	29.60	1	4,502	0.02%
2020/07/22	0	0.00	2	30.10	30.10	-2	4,754	-0.04%
2020/07/17	2	29.90	0	0.00	29.85	2	5,203	0.04%
2020/07/16	0	0.00	2	30.10	30.00	-2	5,373	-0.04%
2020/07/14	1	30.10	2	30.05	30.05	-1	5,622	-0.02%
2020/07/13	0	0.00	2	30.30	30.30	-2	5,814	-0.03%
2020/07/10	0	0.00	10	30.20	30.20	-10	5,923	-0.17%
2020/07/09	12	30.93	7	31.01	30.85	5	6,006	0.08%
2020/07/07	1	30.50	5	30.66	30.55	-4	6,140	-0.07%
2020/07/06	16	30.92	0	0.00	30.75	16	6,167	0.26%
2020/07/03	2	30.38	3.1	30.56	30.80	-1.1	6,181	-0.02%
2020/07/01	0	0.00	1	30.10	30.00	-1	6,180	-0.02%
2020/06/29	5	29.50	0	0.00	29.55	5	6,211	0.08%
2020/06/23	13	29.99	1	30.00	29.95	12	6,227	0.19%
2020/06/22	2	29.90	4	29.98	30.00	-2	6,242	-0.03%
2020/06/19	2	29.48	1	29.60	29.60	1	6,262	0.02%
2020/06/18	1	29.45	2	29.40	29.45	-1	6,153	-0.02%
2020/06/16	7	29.89	0	0.00	29.85	7	6,135	0.11%
2020/06/12	4	29.65	27	29.53	29.85	-23	6,229	-0.37%
2020/06/11	8	30.23	6	30.50	30.05	2	6,262	0.03%
2020/06/10	2	30.50	0	0.00	30.70	2	6,292	0.03%
2020/06/09	7	30.66	0	0.00	30.65	7	6,386	0.11%
2020/06/08	20	30.92	4	30.95	30.95	16	6,409	0.25%
2020/06/05	10	30.95	15	31.13	31.35	-5	6,387	-0.08%
2020/06/04	2	30.15	0	0.00	30.20	2	6,262	0.03%
2020/06/03	5	30.15	4	30.31	30.15	1	6,298	0.02%
2020/06/02	2	30.30	4	30.30	30.30	-2	6,461	-0.03%
2020/06/01	0	0.00	1	29.95	29.95	-1	6,431	-0.02%
2020/05/29	6	29.64	5	29.65	29.50	1	6,410	0.02%
2020/05/28	17	29.92	0	0.00	29.70	17	6,371	0.27%
2020/05/27	1	30.00	6	29.80	29.85	-5	6,349	-0.08%
2020/05/26	6	30.03	2	29.80	29.80	4	6,333	0.06%
2020/05/22	3	30.07	0	0.00	29.65	3	6,272	0.05%
2020/05/21	3	30.43	0	0.00	30.35	3	6,136	0.05%
2020/05/20	6	30.55	0	0.00	30.65	6	6,054	0.10%
2020/05/19	5	30.53	0	0.00	30.25	5	6,034	0.08%
2020/05/18	0	0.00	2	30.65	30.65	-2	6,023	-0.03%
2020/05/15	1	30.75	2	30.93	30.70	-1	5,998	-0.02%
2020/05/14	15	31.85	0	0.00	31.35	15	5,926	0.25%
2020/05/12	0	0.00	3	32.58	32.80	-3	5,851	-0.05%
2020/05/08	17	32.01	3	32.00	31.90	14	5,762	0.24%
2020/05/07	1	32.45	0	0.00	32.45	1	5,676	0.02%
2020/05/06	3	32.47	1	32.40	32.40	2	5,663	0.04%
2020/05/05	11	32.87	0	0.00	32.65	11	5,648	0.19%
2020/05/04	3	32.85	0	0.00	32.80	3	5,626	0.05%
2020/04/30	14	33.66	4	33.75	33.70	10	5,580	0.18%
2020/04/29	1	34.50	3	34.42	34.20	-2	5,545	-0.04%
2020/04/28	12	33.56	21	33.72	34.10	-9	5,516	-0.16%
2020/04/27	4	32.13	5	32.24	32.30	-1	5,336	-0.02%
2020/04/24	4	32.09	2	31.85	31.85	2	5,273	0.04%
2020/04/23	7	32.26	7	32.15	32.15	0	5,168	0.00%
2020/04/22	12	34.91	1	34.95	34.95	11	4,997	0.22%
2020/04/21	8	35.00	19	35.49	35.00	-11	4,864	-0.23%
2020/04/20	13	35.20	5	35.40	35.35	8	4,729	0.17%
2020/04/17	19	35.21	3	35.08	34.95	16	4,768	0.34%
2020/04/16	10	34.81	10	35.36	35.20	0	4,690	0.00%
2020/04/15	2	34.30	8	34.37	34.45	-6	4,536	-0.13%
2020/04/14	9	33.65	46	33.84	33.90	-37	4,471	-0.83%
2020/04/13	1	33.10	1	33.45	33.30	0	4,367	0.00%
2020/04/10	3	32.80	2	32.80	32.80	1	4,260	0.02%
2020/04/09	3	32.30	3	32.50	32.15	0	4,234	0.00%
2020/04/08	2	31.73	0	0.00	32.00	2	4,155	0.05%
2020/04/07	1	31.05	8	30.76	31.20	-7	4,046	-0.17%
2020/04/06	2	30.43	0	0.00	30.55	2	3,975	0.05%
2020/04/01	1	30.35	1	30.30	30.45	0	3,919	0.00%
2020/03/31	0	0.00	3	30.20	30.30	-3	3,885	-0.08%
2020/03/27	3	29.95	1	29.55	29.40	2	3,813	0.05%
2020/03/26	0	0.00	2	29.05	29.60	-2	3,764	-0.05%
2020/03/24	1	28.45	1	28.60	28.40	0	3,680	0.00%
2020/03/23	1	27.80	0	0.00	27.55	1	3,723	0.03%
2020/03/20	1	28.95	11	28.65	28.40	-10	3,721	-0.27%
2020/03/19	3	26.65	13	27.02	26.70	-10	3,643	-0.27%
2020/03/18	2	30.15	1	30.10	29.50	1	3,535	0.03%
2020/03/17	6	30.30	1	30.50	30.10	5	3,469	0.14%
2020/03/16	3	31.80	2	31.70	31.20	1	3,385	0.03%
2020/03/13	8	30.53	3	29.60	31.45	5	3,305	0.15%
2020/03/12	0	0.00	13	31.57	31.60	-13	3,172	-0.41%
2020/03/11	1	32.35	5	32.55	32.10	-4	3,074	-0.13%
2020/03/10	6	31.05	1	31.80	32.25	5	3,001	0.17%
2020/03/09	5	32.00	0	0.00	31.35	5	2,931	0.17%
2020/03/06	15	32.89	18	32.71	32.65	-3	2,859	-0.10%
2020/03/05	0	0.00	12	31.90	32.00	-12	2,628	-0.46%
2020/03/03	10	31.10	0	0.00	31.15	10	2,569	0.39%
2020/02/27	2	31.05	0	0.00	31.15	2	2,552	0.08%
2020/02/25	0	0.00	2	31.90	32.05	-2	2,509	-0.08%
2020/02/24	0	0.00	2	31.70	31.85	-2	2,488	-0.08%
2020/02/14	4	32.01	1	32.05	32.05	3	2,553	0.12%
2020/02/13	0	0.00	1	31.70	31.50	-1	2,495	-0.04%
2020/02/11	0	0.00	6	31.19	31.05	-6	2,449	-0.24%
2020/02/10	2	30.83	0	0.00	30.65	2	2,437	0.08%
2020/02/07	2	31.10	25	31.75	31.05	-23	2,413	-0.95%
2020/02/05	1	31.45	12	31.93	31.80	-11	2,342	-0.47%
2020/02/03	9	31.43	5	31.95	32.05	4	2,265	0.18%
2020/01/31	1	30.70	9	31.92	32.70	-8	2,152	-0.37%
2020/01/30	4	30.30	3	30.78	30.65	1	2,032	0.05%
2020/01/20	0	0.00	1	32.40	32.30	-1	1,955	-0.05%
2020/01/17	0	0.00	94	32.20	32.30	-94	1,916	-4.91%
2020/01/14	0	0.00	2	32.00	32.30	-2	1,826	-0.11%
2020/01/13	4	32.05	47	32.46	32.05	-43	1,766	-2.43%
2020/01/10	1	31.35	1	31.75	31.75	0	1,607	0.00%
2020/01/09	2	31.40	7	31.39	31.15	-5	1,515	-0.33%
2020/01/08	1	31.00	1	30.90	31.15	0	1,452	0.00%
2020/01/07	1	30.90	2	30.88	30.90	-1	1,400	-0.07%
2020/01/06	0	0.00	2	30.85	30.75	-2	1,373	-0.15%
2020/01/03	1	30.80	1	31.05	30.55	0	1,354	0.00%
2020/01/02	0	0.00	1	30.45	30.40	-1	1,331	-0.08%
2019/12/31	2	30.25	0	0.00	30.15	2	1,338	0.15%
2019/12/24	1	30.05	0.2	30.05	30.05	0.8	1,527	0.05%
2019/12/23	1	30.15	0	0.00	30.30	1	1,527	0.07%
2019/12/20	0	0.00	12	30.20	30.25	-12	1,521	-0.79%
2019/12/19	0	0.00	1	30.15	30.10	-1	1,518	-0.07%
2019/12/18	12	30.23	3	30.17	30.30	9	1,499	0.60%
2019/12/03	1	29.25	0	0.00	29.30	1	1,484	0.07%
2019/12/02	1	29.30	0	0.00	29.35	1	1,478	0.07%
2019/11/29	11	29.67	10	29.65	29.65	1	1,476	0.07%
2019/11/27	0	0.00	4	30.05	30.05	-4	1,486	-0.27%
2019/11/21	1	29.75	0	0.00	29.85	1	1,459	0.07%
2019/11/20	0	0.00	4	29.90	29.90	-4	1,464	-0.27%
2019/11/19	0	0.00	1	30.25	30.05	-1	1,484	-0.07%
2019/11/15	7	30.00	5	29.85	29.80	2	1,518	0.13%
2019/11/14	5	30.21	1	30.10	29.80	4	1,508	0.27%
2019/11/13	0	0.00	3	29.70	30.10	-3	1,460	-0.21%
2019/11/11	10	28.95	10	28.95	28.95	0	1,478	0.00%
2019/11/05	0	0.00	1	29.10	29.10	-1	1,498	-0.07%
2019/11/04	1	29.10	5	29.05	29.20	-4	1,509	-0.26%
2019/10/29	1	29.20	0	0.00	29.25	1	1,550	0.06%
2019/10/24	0	0.00	1	29.70	29.80	-1	1,607	-0.06%
2019/10/23	1	29.60	0	0.00	29.65	1	1,638	0.06%
2019/10/21	1	29.50	0	0.00	29.45	1	1,741	0.06%
2019/10/18	0.2	29.60	0	0.00	29.60	0.2	1,885	0.01%
2019/10/14	9	29.23	5	29.35	29.05	4	2,257	0.18%
2019/10/08	9	29.87	2	29.60	29.60	7	2,375	0.29%
2019/10/07	5	30.80	0	0.00	30.40	5	2,407	0.21%
2019/10/04	2	30.55	2	30.55	30.60	0	2,442	0.00%
2019/10/03	1	29.70	0	0.00	30.15	1	2,407	0.04%
2019/10/02	4.8	29.76	1	29.60	29.80	3.8	2,413	0.16%
2019/09/24	2	29.33	0	0.00	29.10	2	2,488	0.08%
2019/09/11	1	29.40	2	29.48	29.15	-1	2,509	-0.04%
2019/09/09	5	28.95	0	0.00	28.80	5	2,469	0.20%
2019/08/27	1	28.40	2	28.40	28.45	-1	2,623	-0.04%
2019/08/26	2	28.38	0	0.00	28.35	2	2,655	0.08%
2019/08/23	1	28.75	0	0.00	28.85	1	2,664	0.04%
2019/08/22	1	29.05	2	29.00	28.90	-1	2,698	-0.04%
2019/08/21	1	28.90	1	29.00	28.90	0	2,704	0.00%
2019/08/20	0	0.00	5	28.70	28.75	-5	2,654	-0.19%
2019/08/16	1	28.60	0	0.00	28.55	1	2,650	0.04%
2019/08/15	11	28.21	1	28.25	28.25	10	2,618	0.38%
2019/08/08	0	0.00	2	27.90	27.85	-2	2,533	-0.08%
2019/08/06	0	0.00	1	26.90	27.10	-1	2,544	-0.04%
2019/08/02	2	27.85	0	0.00	27.85	2	2,586	0.08%
2019/08/01	0	0.00	5	28.20	28.20	-5	2,587	-0.19%
2019/07/26	0	0.00	1	28.40	28.40	-1	2,555	-0.04%
2019/07/24	1	28.10	0	0.00	27.85	1	2,508	0.04%
2019/07/22	1	28.85	1	28.80	28.70	0	2,423	0.00%
2019/07/19	0	0.00	68	31.85	31.90	-68	2,284	-2.98%
2019/07/18	4	31.94	1	32.20	31.85	3	2,149	0.14%
2019/07/17	0	0.00	2	32.10	32.20	-2	2,049	-0.10%
2019/07/16	3	32.75	1	32.75	32.35	2	1,984	0.10%
2019/07/15	0	0.00	1	32.80	32.80	-1	1,896	-0.05%
2019/07/12	105	33.04	0	0.00	33.00	105	1,835	5.72%	大買/鉅額交易
2019/07/11	1	32.75	1	32.95	32.90	0	1,780	0.00%
2019/07/10	1	32.50	5	32.51	32.55	-4	1,741	-0.23%
2019/07/09	0	0.00	3	32.17	32.15	-3	1,710	-0.18%
2019/07/08	10	31.93	0	0.00	31.85	10	1,686	0.59%
2019/07/05	5	32.40	0	0.00	32.35	5	1,841	0.27%
2019/07/03	10	32.05	20	32.05	32.05	-10	1,917	-0.52%
2019/06/27	30	31.60	0	0.00	31.55	30	1,892	1.59%
2019/06/26	20	31.50	0	0.00	31.50	20	1,901	1.05%
2019/06/14	1	30.90	0	0.00	30.90	1	2,063	0.05%
2019/06/13	1	31.10	1	31.20	31.20	0	2,120	0.00%
2019/06/12	1	30.90	2	30.83	30.90	-1	2,211	-0.05%
2019/06/11	0	0.00	2	30.63	30.70	-2	2,241	-0.09%
2019/06/10	1	30.45	1	30.10	30.20	0	2,288	0.00%
2019/06/06	1	31.30	0	0.00	31.30	1	2,289	0.04%
2019/06/03	0	0.00	5	31.35	31.20	-5	2,374	-0.21%
2019/05/30	5	31.05	0	0.00	31.20	5	2,360	0.21%
2019/05/23	0	0.00	1	30.00	30.00	-1	2,368	-0.04%
2019/05/22	5	30.60	3	30.60	30.30	2	2,369	0.08%
2019/05/10	3	30.35	0	0.00	29.95	3	2,435	0.12%
2019/05/08	1	31.00	0	0.00	31.00	1	2,399	0.04%
2019/05/07	5	30.75	5	30.75	30.75	0	2,392	0.00%
2019/05/06	0	0.00	5	30.60	30.65	-5	2,409	-0.21%
2019/05/03	5	31.06	0	0.00	31.00	5	2,396	0.21%
2019/04/30	1	30.85	0	0.00	30.80	1	2,392	0.04%
2019/04/26	0	0.00	1	31.15	31.15	-1	2,396	-0.04%
2019/04/23	0.1	31.35	0	0.00	31.30	0.1	2,402	0.00%
2019/04/19	5	31.40	1	31.25	31.35	4	2,411	0.17%
2019/04/17	0.1	31.50	0	0.00	31.55	0.1	2,414	0.00%
2019/04/16	1	31.25	0	0.00	31.40	1	2,395	0.04%
2019/04/15	0	0.00	2	31.48	31.35	-2	2,359	-0.08%
2019/04/12	1	31.80	2	31.70	31.60	-1	2,334	-0.04%
2019/04/11	9	32.22	5	32.00	32.00	4	2,301	0.17%
2019/04/10	6	31.58	10	31.22	31.70	-4	2,097	-0.19%
2019/04/09	2	31.40	2	31.38	31.50	0	1,993	0.00%
2019/04/08	1	31.45	10	31.45	31.45	-9	1,977	-0.46%
2019/04/01	0	0.00	1	31.55	31.45	-1	1,925	-0.05%
2019/03/29	5	31.25	5	31.35	31.40	0	1,894	0.00%
2019/03/28	0	0.00	3	31.17	31.30	-3	1,873	-0.16%
2019/03/27	0	0.00	4.5	31.31	31.30	-4.5	1,866	-0.24%
2019/03/26	2	31.18	1	31.25	31.25	1	1,853	0.05%
2019/03/25	4	30.40	0	0.00	30.80	4	1,823	0.22%
2019/03/22	1	30.70	0	0.00	30.65	1	1,773	0.06%
2019/03/20	3	30.38	0	0.00	30.45	3	1,717	0.17%
2019/03/19	2	30.90	7	30.78	30.75	-5	1,672	-0.30%
2019/03/18	2	30.65	0	0.00	30.65	2	1,637	0.12%
2019/03/15	1	30.00	1	30.25	30.25	0	1,583	0.00%
2019/03/14	9	29.68	0	0.00	29.60	9	1,507	0.60%
2019/03/13	1	29.50	1	29.50	29.50	0	1,496	0.00%
2019/03/12	1	29.75	1	29.90	29.90	0	1,430	0.00%
2019/03/08	2	29.10	32	29.03	29.10	-30	1,362	-2.20%
2019/03/06	30	30.15	0	0.00	30.15	30	1,313	2.28%
2019/03/04	0	30.40	1	30.05	30.20	-1	1,315	-0.08%
2019/02/25	1	30.25	6	30.16	30.20	-5	1,276	-0.39%
2019/02/20	1	29.50	0	0.00	29.55	1	1,237	0.08%
2019/02/18	0	0.00	2	29.35	29.35	-2	1,242	-0.16%
2019/02/15	0	0.00	5	29.60	29.20	-5	1,255	-0.40%
2019/02/14	0	0.00	1	29.65	29.70	-1	1,271	-0.08%
2019/02/11	2	29.83	13	29.70	29.90	-11	1,305	-0.84%
2019/01/25	0	0.00	1	28.95	29.05	-1	1,388	-0.07%
2019/01/23	0	28.90	0	0.00	28.90	0	1,419	0.00%
2019/01/15	1	28.20	0	0.00	28.40	1	1,606	0.06%
2019/01/10	0	0.00	1	28.25	28.45	-1	1,602	-0.06%
2019/01/03	3	27.10	0	0.00	26.95	3	1,684	0.18%
2019/01/02	0	0.00	0	27.15	27.05	0	1,697	0.00%
2018/12/26	1	27.20	0	0.00	27.10	1	1,763	0.06%
2018/12/19	1	27.75	0	0.00	27.55	1	1,784	0.06%
2018/12/17	1	28.40	0	0.00	28.30	1	1,781	0.06%
2018/12/14	0	0.00	2	28.60	28.55	-2	1,788	-0.11%
2018/12/04	0	0.00	3	30.20	30.15	-3	1,944	-0.15%
2018/12/03	1	30.35	0	0.00	30.30	1	2,006	0.05%
2018/11/20	0	0.00	2	29.05	29.05	-2	2,094	-0.10%
2018/11/16	2	29.28	2	29.28	29.30	0	2,127	0.00%
2018/11/15	1	29.20	0	0.00	29.20	1	2,169	0.05%
2018/11/14	2	29.45	2	29.45	29.50	0	2,200	0.00%
2018/11/12	6	28.73	0	0.00	29.10	6	2,282	0.26%
2018/11/08	0	0.00	4	28.65	28.80	-4	2,311	-0.17%
2018/11/07	0	0.00	1	28.20	28.65	-1	2,350	-0.04%
2018/11/06	3	28.33	1	28.15	28.00	2	2,426	0.08%
2018/11/02	1	27.60	2	28.03	28.25	-1	2,863	-0.03%
2018/11/01	1	26.95	0	0.00	27.00	1	3,140	0.03%
2018/10/30	1	25.00	0	0.00	25.20	1	3,339	0.03%
2018/10/29	4	25.60	0	0.00	25.20	4	3,446	0.12%
2018/10/24	4	26.90	0	0.00	26.40	4	3,555	0.11%
2018/10/19	2	27.75	0	0.00	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	0	0.00	1	28.45	28.30	-1	3,752	-0.03%
2018/10/15	4	28.18	0	0.00	28.20	4	3,820	0.10%
2018/10/11	0	0.00	6	28.00	27.20	-6	4,065	-0.15%
2018/10/08	2	29.70	0	0.00	29.65	2	4,992	0.04%
2018/10/05	2	29.50	9	29.47	29.40	-7	5,049	-0.14%
2018/09/26	1	30.10	0	0.00	30.05	1	5,526	0.02%
2018/09/17	1	30.00	1	30.25	30.25	0	5,655	0.00%
2018/09/12	2	29.15	0	0.00	29.20	2	5,701	0.04%
2018/09/06	0	0.00	1	30.55	30.25	-1	5,992	-0.02%
2018/09/05	0	0.00	1	31.30	31.05	-1	6,064	-0.02%
2018/09/03	0	0.00	5	31.45	31.10	-5	6,211	-0.08%
2018/08/27	1	30.35	1	30.70	30.70	0	6,407	0.00%
2018/08/22	1	30.70	0	0.00	30.55	1	6,519	0.02%
2018/08/21	2	30.25	0	0.00	30.85	2	6,556	0.03%
2018/08/20	0	0.00	1	30.10	30.05	-1	6,568	-0.02%
2018/08/16	35	31.35	1	31.65	31.30	34	6,545	0.52%
2018/08/14	2	31.95	0	0.00	31.95	2	6,711	0.03%
2018/08/13	1	32.00	0	0.00	31.85	1	6,799	0.01%
2018/08/10	2	32.78	5	32.60	32.85	-3	6,732	-0.04%
2018/08/09	16	32.36	20	32.44	32.25	-4	6,717	-0.06%
2018/08/08	14	35.10	10	34.95	34.95	4	6,375	0.06%
2018/08/07	9	35.29	0	0.00	35.25	9	6,099	0.15%
2018/08/06	5	35.20	2	35.23	35.25	3	6,028	0.05%
2018/08/03	2	35.15	10	35.15	35.15	-8	6,005	-0.13%
2018/07/30	5	34.26	0.1	34.55	34.45	4.9	6,196	0.08%
2018/07/27	0	0.00	8	34.50	34.50	-8	6,171	-0.13%
2018/07/26	1	34.80	1	34.65	34.65	0	6,149	0.00%
2018/07/23	13	34.07	8	34.11	34.15	5	6,120	0.08%
2018/07/20	5	34.70	0	0.00	34.70	5	6,010	0.08%
2018/07/19	13.1	35.09	14	34.94	35.20	-0.9	5,960	-0.02%
2018/07/18	12	35.88	5	35.82	35.50	7	5,928	0.12%
2018/07/17	22	36.95	6	37.31	36.60	16	5,762	0.28%
2018/07/16	13	35.60	23.1	35.93	36.60	-10.1	5,339	-0.19%
2018/07/13	0	0.00	1	34.60	34.55	-1	4,786	-0.02%
2018/07/12	0	0.00	1	34.50	34.45	-1	4,748	-0.02%
2018/07/10	0.1	34.25	0	0.00	34.25	0.1	4,786	0.00%
2018/07/05	4	34.94	6	34.99	34.10	-2	4,768	-0.04%
2018/07/04	0	0.00	1	34.20	34.35	-1	4,750	-0.02%
2018/07/03	0	0.00	6	34.05	33.80	-6	4,754	-0.13%
2018/06/29	0	0.00	3	33.93	34.25	-3	4,793	-0.06%
2018/06/28	0	0.00	1	33.90	33.80	-1	4,792	-0.02%
2018/06/27	0	0.00	6	33.94	33.90	-6	4,847	-0.12%
2018/06/26	0	0.00	2	33.90	33.90	-2	4,891	-0.04%
2018/06/22	2	34.45	0	0.00	34.40	2	5,060	0.04%
2018/06/21	2	34.55	5	34.60	34.50	-3	5,102	-0.06%
2018/06/19	14	33.87	2	33.85	33.95	12	5,243	0.23%
2018/06/15	14	34.94	11	35.01	34.45	3	5,246	0.06%
2018/06/14	2	34.45	5	34.41	34.55	-3	5,173	-0.06%
2018/06/13	1	34.40	9	34.45	34.45	-8	5,513	-0.15%
2018/06/12	0	0.00	5	33.95	34.05	-5	5,732	-0.09%
2018/06/08	2	33.50	0	0.00	33.55	2	5,924	0.03%
2018/06/07	0	0.00	7	33.89	33.60	-7	6,123	-0.11%
2018/06/06	0	0.00	1	33.45	33.40	-1	6,089	-0.02%
2018/06/05	4	33.60	6	33.64	33.55	-2	6,100	-0.03%
2018/05/30	3	33.00	3	33.15	33.05	0	6,207	0.00%
2018/05/29	22	32.78	4	32.93	32.75	18	6,144	0.29%
2018/05/28	13	33.44	5	33.30	33.15	8	6,108	0.13%
2018/05/25	6	33.34	1	33.60	33.30	5	6,073	0.08%
2018/05/24	2	33.60	1	34.00	33.50	1	6,061	0.02%
2018/05/23	7	33.88	13	33.86	33.90	-6	6,042	-0.10%
2018/05/22	7	34.24	0	0.00	34.30	7	6,002	0.12%
2018/05/21	0	0.00	13	34.08	34.15	-13	5,877	-0.22%
2018/05/18	1	33.35	2	33.45	33.40	-1	5,764	-0.02%
2018/05/17	3	33.70	0	0.00	33.70	3	5,793	0.05%
2018/05/16	1	33.15	0	0.00	33.05	1	5,779	0.02%
2018/05/14	0	0.00	10	33.31	33.50	-10	5,932	-0.17%
2018/05/11	1	33.60	11	33.80	33.70	-10	5,881	-0.17%
2018/05/10	1	33.65	9	33.68	33.55	-8	5,847	-0.14%
2018/05/09	3	32.87	15	32.98	33.00	-12	5,625	-0.21%
2018/05/08	10	32.40	1	32.45	32.15	9	5,456	0.16%
2018/05/04	2	32.00	10	32.00	32.00	-8	5,384	-0.15%
2018/04/30	0	0.00	1	31.90	31.85	-1	5,336	-0.02%
2018/04/26	1	31.60	0	0.00	30.95	1	5,311	0.02%
2018/04/24	1	30.80	13	31.29	31.40	-12	5,305	-0.23%
2018/04/20	1	31.65	0	0.00	31.75	1	5,285	0.02%
2018/04/19	10	31.80	5	31.75	31.75	5	5,284	0.09%
2018/04/16	0	0.00	2	31.60	31.55	-2	5,253	-0.04%
2018/04/13	2.5	32.08	0	0.00	31.95	2.5	5,233	0.05%
2018/04/12	4	32.66	0	0.00	32.65	4	5,350	0.07%
2018/04/11	2	32.65	0	0.00	32.55	2	5,339	0.04%
2018/04/10	1	32.40	2	32.88	32.40	-1	5,303	-0.02%
2018/04/09	10	32.20	2	32.15	32.15	8	5,142	0.16%
2018/04/03	1	32.15	1	32.05	32.05	0	5,113	0.00%
2018/04/02	3	32.07	1	32.05	32.00	2	5,080	0.04%
2018/03/31	4	31.95	0	0.00	31.95	4	5,059	0.08%
2018/03/30	1	31.95	3	32.05	31.90	-2	5,051	-0.04%
2018/03/29	2	31.90	2	31.88	31.85	0	5,005	0.00%
2018/03/28	2	31.88	3	31.78	31.75	-1	5,058	-0.02%
2018/03/27	3	31.85	2	31.75	31.65	1	5,066	0.02%
2018/03/26	3	31.88	3	31.80	31.70	0	5,282	0.00%
2018/03/23	1	31.45	7	30.89	31.75	-6	5,348	-0.11%
2018/03/22	6	31.58	0	0.00	31.30	6	5,213	0.12%
2018/03/21	3	32.00	24	31.98	31.80	-21	5,155	-0.41%
2018/03/20	3	31.30	3	31.47	31.80	0	5,128	0.00%
2018/03/19	10	31.76	10	31.79	31.45	0	5,051	0.00%
2018/03/16	1	31.10	5	30.94	31.30	-4	4,629	-0.09%
2018/03/15	0	0.00	5	30.62	30.70	-5	4,303	-0.12%
2018/03/14	12	30.41	4	30.74	30.30	8	4,206	0.19%
2018/03/13	16	30.19	5	30.04	30.35	11	4,003	0.27%
2018/03/12	3	29.33	1	29.45	29.35	2	3,788	0.05%
2018/03/07	3	28.85	0	0.00	28.75	3	3,778	0.08%
2018/03/06	0	0.00	2	28.45	28.45	-2	3,720	-0.05%
2018/03/01	0	0.00	2	28.00	28.00	-2	3,908	-0.05%
2018/02/23	0	0.00	2	27.20	27.40	-2	4,253	-0.05%
2018/02/22	4	26.71	0	0.00	26.70	4	4,301	0.09%
2018/02/09	0	0.00	5	25.00	25.05	-5	4,411	-0.11%
2018/02/07	1	26.95	10	27.00	26.15	-9	4,319	-0.21%
2018/02/06	0	0.00	1	27.55	27.45	-1	4,217	-0.02%
2018/02/05	0	0.00	10	28.90	28.80	-10	4,236	-0.24%
2018/02/02	0	0.00	5	29.20	29.10	-5	4,275	-0.12%
2018/01/25	0	0.00	1	28.90	28.75	-1	4,845	-0.02%
2018/01/23	4	28.85	0	0.00	28.75	4	5,197	0.08%
2018/01/19	0	0.00	2	28.98	28.95	-2	5,418	-0.04%
2018/01/18	0	0.00	11	28.95	29.05	-11	5,477	-0.20%
2018/01/17	0	0.00	10	28.90	28.90	-10	5,670	-0.18%
2018/01/16	0	0.00	2	28.45	28.55	-2	5,877	-0.03%
2018/01/15	1	28.55	0	0.00	28.60	1	6,158	0.02%
2018/01/12	0	0.00	15	28.45	28.55	-15	6,392	-0.23%
2018/01/10	1	28.15	0	0.00	28.15	1	7,126	0.01%
2018/01/09	1	28.20	0	0.00	28.40	1	7,647	0.01%
2018/01/08	11	28.15	5	28.13	28.05	6	7,961	0.08%
2018/01/04	0	0.00	3	30.07	30.10	-3	8,020	-0.04%
2018/01/03	0	0.00	10	30.18	30.15	-10	8,070	-0.12%