至上 (8112)-富邦-新竹券商分點個股進出

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
81.9
漲跌
▼1.3
漲幅
-1.56%
成交量
13,874張
產業
上市電子通路類股
857人加入追蹤

立即追蹤
本地時間:14:30

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

至上 (8112)籌碼相關－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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
2024/04/19	25.3	81.25	23.4	80.52	81.90	1.9	12,135	0.02%
2024/04/18	9	84.09	8.4	84.01	83.20	0.6	11,973	0.01%
2024/04/17	61	83.85	28.1	83.70	84.00	32.9	11,941	0.28%
2024/04/16	35	82.78	25.2	83.08	82.90	9.8	11,834	0.08%
2024/04/15	51.2	84.80	21.2	85.27	85.90	30	11,654	0.26%
2024/04/12	38	86.75	63.2	86.98	86.60	-25.2	11,465	-0.22%
2024/04/11	21.2	84.01	34	84.61	85.20	-12.8	11,171	-0.11%
2024/04/10	43.1	83.10	25	83.16	82.10	18.1	10,944	0.17%
2024/04/09	100.2	83.55	85.2	82.68	83.50	15	10,705	0.14%
2024/04/08	22	76.93	57.1	77.88	78.50	-35.1	10,139	-0.35%
2024/04/03	11	74.77	5	74.34	74.80	6	9,939	0.06%
2024/04/02	4.2	74.87	10.5	74.89	74.80	-6.3	9,974	-0.06%
2024/04/01	9.5	73.12	16	73.78	73.60	-6.5	10,070	-0.06%
2024/03/29	15	72.87	10	73.05	72.80	5	10,095	0.05%
2024/03/28	13	74.65	17	74.41	74.00	-4	10,153	-0.04%
2024/03/27	12	73.76	20.2	73.54	74.00	-8.2	10,307	-0.08%
2024/03/26	100	74.79	65.2	73.84	73.70	34.8	10,381	0.34%
2024/03/25	15	75.55	23.8	75.63	75.40	-8.8	10,358	-0.08%
2024/03/22	111.2	75.01	66.3	75.25	75.60	44.9	10,620	0.42%	大買/
2024/03/21	55.6	74.91	127.6	76.00	77.00	-72	10,519	-0.68%	大賣/
2024/03/20	68	71.36	46.5	71.46	71.70	21.5	10,233	0.21%
2024/03/19	50.1	72.10	88.7	72.44	72.10	-38.6	10,525	-0.37%
2024/03/18	42	69.73	63.4	69.34	70.10	-21.4	10,986	-0.20%
2024/03/15	30.1	67.52	46.1	67.38	68.10	-16	11,822	-0.14%
2024/03/14	96	67.89	44	67.98	67.40	52	12,565	0.41%
2024/03/13	39	68.75	21	68.48	68.40	18	13,150	0.14%
2024/03/12	121	70.10	97.7	70.36	69.60	23.4	12,989	0.18%	大買/
2024/03/11	36	68.76	35	68.67	68.60	1	12,537	0.01%
2024/03/08	27	68.11	46.4	67.35	66.80	-19.4	12,335	-0.16%
2024/03/07	130.3	68.40	58.5	69.04	67.50	71.8	12,051	0.60%	大買/
2024/03/06	30	65.79	81	65.80	66.90	-51	11,467	-0.44%
2024/03/05	17.1	64.62	12.3	65.14	64.40	4.7	11,470	0.04%
2024/03/04	26	64.16	33	64.56	64.00	-7	11,550	-0.06%
2024/03/01	10.1	62.69	11	62.95	62.60	-0.9	11,375	-0.01%
2024/02/29	20	62.96	14	62.74	62.40	6	11,336	0.05%
2024/02/27	0.3	62.50	1	62.70	61.70	-0.7	11,206	-0.01%
2024/02/26	34.1	62.40	5	62.14	62.30	29.1	11,166	0.26%
2024/02/23	29.7	64.24	15.1	63.60	63.10	14.5	11,113	0.13%
2024/02/22	7.1	63.01	10	63.00	63.20	-3	11,086	-0.03%
2024/02/21	7.1	63.37	15.6	63.67	63.20	-8.5	11,063	-0.08%
2024/02/20	34.4	64.97	52	65.09	63.60	-17.6	11,038	-0.16%
2024/02/19	52	63.99	15.6	64.34	64.80	36.4	10,812	0.34%
2024/02/16	10	62.30	11.1	62.40	62.70	-1.1	10,652	-0.01%
2024/02/15	8	61.60	5	61.40	61.90	3	10,601	0.03%
2024/02/05	5.4	60.83	7	60.76	60.90	-1.6	10,572	-0.02%
2024/02/02	18	60.69	0	0.00	60.80	18	10,572	0.17%
2024/02/01	11.1	61.03	5	60.94	61.10	6.1	10,591	0.06%
2024/01/31	20.1	60.13	0	0.00	60.20	20.1	10,583	0.19%
2024/01/30	7.2	60.29	6	61.03	60.10	1.2	10,621	0.01%
2024/01/29	26	60.75	1.2	60.90	60.90	24.8	10,612	0.23%
2024/01/26	0	0.00	3	60.07	60.30	-3	10,621	-0.03%
2024/01/25	12.1	60.35	21.1	60.59	60.20	-9	10,653	-0.08%
2024/01/24	3.3	61.73	6	61.93	61.30	-2.7	10,710	-0.03%
2024/01/23	3	61.77	8	61.90	61.70	-5	10,759	-0.05%
2024/01/22	8.2	62.24	7	62.27	62.50	1.2	10,750	0.01%
2024/01/19	10	60.96	10	60.87	60.90	0	10,686	0.00%
2024/01/18	50.1	61.55	47.2	61.32	60.70	3	10,683	0.03%
2024/01/17	54	64.18	39	63.91	63.90	15	10,517	0.14%
2024/01/16	18.4	63.35	5.6	63.36	63.70	12.8	10,256	0.12%
2024/01/15	29	62.72	17.7	63.06	63.00	11.3	10,200	0.11%
2024/01/12	6	61.72	4.1	61.55	61.50	1.9	10,128	0.02%
2024/01/11	10	60.66	15	60.62	61.30	-5	10,142	-0.05%
2024/01/10	0	0.00	3	61.20	61.10	-3	10,148	-0.03%
2024/01/09	2	61.20	6	61.10	61.30	-4	10,148	-0.04%
2024/01/08	2	60.70	5.1	61.02	61.10	-3.1	10,164	-0.03%
2024/01/05	34.1	61.76	12	61.60	61.00	22.1	10,189	0.22%
2024/01/04	14.1	60.83	8	61.04	61.30	6.1	10,082	0.06%
2024/01/03	15	61.03	2	60.65	60.80	13	10,060	0.13%
2024/01/02	7	60.87	9	60.74	61.10	-2	10,074	-0.02%
2023/12/29	37.2	60.31	8.4	60.18	60.50	28.8	10,050	0.29%
2023/12/28	6.1	59.78	1	59.90	59.70	5.1	10,007	0.05%
2023/12/27	19	60.15	6	60.58	60.30	13	10,084	0.13%
2023/12/26	11	59.10	1.3	59.30	59.70	9.7	9,984	0.10%
2023/12/25	26.1	59.09	4.4	58.54	59.00	21.7	9,956	0.22%
2023/12/22	47.2	59.93	8	59.53	59.90	39.2	9,845	0.40%
2023/12/21	21.3	59.88	1	59.80	60.00	20.3	9,801	0.21%
2023/12/20	6.2	61.39	15	61.17	60.80	-8.8	9,808	-0.09%
2023/12/19	32.1	62.10	21.4	61.45	61.30	10.7	9,707	0.11%
2023/12/18	47	65.94	31.1	66.71	65.10	16	9,440	0.17%
2023/12/15	51.1	68.97	72.6	69.02	68.00	-21.5	9,308	-0.23%
2023/12/14	75.7	71.07	79.1	71.19	71.10	-3.4	9,309	-0.04%
2023/12/13	73.2	71.56	103.3	71.84	71.50	-30.1	8,959	-0.34%	大賣/
2023/12/12	141.1	69.47	83	69.09	68.90	58.1	8,387	0.69%	大買/
2023/12/11	52.5	66.43	139.2	67.75	68.30	-86.7	7,654	-1.13%	大賣/
2023/12/08	76	58.46	95	60.16	62.10	-19	6,960	-0.27%
2023/12/07	4	56.33	29.1	56.51	56.50	-25.1	6,457	-0.39%
2023/12/06	5	55.82	8	56.08	55.80	-3	6,522	-0.05%
2023/12/05	5	55.30	6	55.32	55.90	-1	6,865	-0.01%
2023/12/04	11	56.37	19.2	56.52	55.90	-8.2	7,563	-0.11%
2023/12/01	4.3	55.40	30	56.05	55.90	-25.7	8,376	-0.31%
2023/11/30	34	56.12	19	56.75	55.90	15	8,432	0.18%
2023/11/29	15.1	55.83	48.5	55.94	55.70	-33.5	8,175	-0.41%
2023/11/28	0	0.00	9	53.40	53.60	-9	7,944	-0.11%
2023/11/27	0.6	53.30	1	53.10	53.20	-0.4	8,023	-0.01%
2023/11/24	27	53.20	3.5	53.35	53.20	23.5	8,068	0.29%
2023/11/22	15.2	53.66	2	53.45	53.30	13.2	8,151	0.16%
2023/11/21	7.1	54.31	3.2	54.25	54.40	3.9	8,222	0.05%
2023/11/20	2	53.85	8	54.01	54.40	-6	8,278	-0.07%
2023/11/17	4.1	53.45	7	53.61	53.40	-2.9	8,290	-0.03%
2023/11/16	5.1	53.02	14	53.04	53.50	-8.9	8,289	-0.11%
2023/11/15	6	53.28	1	53.40	53.30	5	8,305	0.06%
2023/11/14	2	53.70	1	53.60	53.60	1	8,334	0.01%
2023/11/13	10.1	53.22	35.8	53.09	53.20	-25.7	8,409	-0.31%
2023/11/10	12.2	53.41	11	53.78	53.60	1.2	8,459	0.01%
2023/11/09	21	54.47	3	54.23	54.10	18	8,586	0.21%
2023/11/08	3	54.97	20.3	55.25	54.90	-17.3	8,686	-0.20%
2023/11/07	7.1	54.15	1	54.40	54.30	6.1	9,019	0.07%
2023/11/06	5.1	55.00	2	55.50	55.20	3.1	9,309	0.03%
2023/11/03	5	55.56	4	56.00	55.40	1	9,327	0.01%
2023/11/02	4.3	56.36	5	56.30	55.90	-0.7	9,323	-0.01%
2023/11/01	17	56.25	16	56.12	56.20	1	9,300	0.01%
2023/10/31	2	55.65	6	55.73	55.60	-4	9,213	-0.04%
2023/10/30	0	54.90	6	55.08	55.40	-6	9,174	-0.07%
2023/10/27	0	0.00	5	54.22	54.30	-5	9,179	-0.05%
2023/10/26	6	53.93	7	54.17	53.80	-1	9,232	-0.01%
2023/10/25	2.3	55.15	1	55.20	54.90	1.3	9,232	0.01%
2023/10/24	18	55.22	2.4	55.25	55.30	15.6	9,315	0.17%
2023/10/23	0	0.00	19.2	54.70	54.90	-19.2	9,409	-0.20%
2023/10/20	15	54.15	2	54.60	54.20	13	9,481	0.14%
2023/10/19	5.2	54.11	2	53.45	54.60	3.2	9,479	0.03%
2023/10/18	1.1	52.71	9	52.90	52.80	-7.9	9,452	-0.08%
2023/10/17	0	0.00	7	53.90	53.60	-7	9,445	-0.07%
2023/10/16	5.1	53.34	2	53.60	53.40	3.1	9,528	0.03%
2023/10/13	10.6	54.57	13.1	55.11	54.30	-2.5	9,581	-0.03%
2023/10/12	0	0.00	3.1	55.97	55.60	-3.1	9,622	-0.03%
2023/10/11	4.5	55.67	7.1	55.33	55.40	-2.6	9,790	-0.03%
2023/10/06	15.1	55.27	9.2	55.50	56.00	5.9	9,756	0.06%
2023/10/05	17	56.66	5.2	56.11	55.90	11.8	9,667	0.12%
2023/10/04	9	56.01	17	55.78	56.40	-8	9,596	-0.08%
2023/10/03	2	56.30	22.2	56.07	56.10	-20.2	9,560	-0.21%
2023/10/02	9.5	54.95	13	55.28	55.30	-3.5	9,442	-0.04%
2023/09/28	20.6	55.06	15	55.05	55.10	5.6	9,527	0.06%
2023/09/27	3.1	54.86	11	54.66	55.00	-7.9	9,598	-0.08%
2023/09/26	31.4	54.94	11	55.21	54.60	20.4	9,605	0.21%
2023/09/25	11.2	55.12	26.8	55.31	55.30	-15.6	9,481	-0.16%
2023/09/22	7.6	53.69	20	53.81	54.40	-12.5	9,348	-0.13%
2023/09/21	13	54.18	32.8	54.00	53.80	-19.8	9,299	-0.21%
2023/09/20	9	54.60	55	54.30	54.10	-46	9,202	-0.50%
2023/09/19	32	55.60	31.1	55.43	54.80	0.9	9,020	0.01%
2023/09/18	16.1	54.51	18.1	54.64	54.40	-2	8,707	-0.02%
2023/09/15	13	54.24	35.1	54.27	54.10	-22.1	8,549	-0.26%
2023/09/14	31.8	54.04	28.1	53.87	53.20	3.7	8,319	0.04%
2023/09/13	40	52.67	28.8	52.53	52.70	11.2	8,029	0.14%
2023/09/12	8.1	51.27	13.5	51.77	51.80	-5.4	7,828	-0.07%
2023/09/11	6.8	50.61	6.1	50.52	50.60	0.7	7,656	0.01%
2023/09/08	59.6	51.25	37.6	51.41	51.10	22	7,604	0.29%
2023/09/07	53.9	51.63	56.5	51.22	50.40	-2.6	7,266	-0.04%
2023/09/06	57	53.09	154.3	53.20	55.20	-97.3	6,606	-1.47%	大賣/
2023/09/05	26	49.88	11.1	49.83	50.20	15	5,774	0.26%
2023/09/04	0	0.00	1	48.20	48.40	-1	5,700	-0.02%
2023/09/01	1	48.20	2	48.45	48.20	-1	5,771	-0.02%
2023/08/31	1.2	47.80	24.1	47.75	48.20	-22.9	5,764	-0.40%
2023/08/30	5.5	48.65	4.1	48.89	48.20	1.4	5,726	0.02%
2023/08/29	1.2	48.99	21	49.27	49.20	-19.8	5,728	-0.35%
2023/08/28	11.4	49.70	7.1	49.62	49.25	4.2	5,701	0.07%
2023/08/25	6	49.66	7	49.80	49.85	-1	5,664	-0.02%
2023/08/24	12.1	48.99	19	48.59	49.10	-6.9	5,566	-0.12%
2023/08/23	3.3	49.49	9.3	49.98	49.75	-6	5,486	-0.11%
2023/08/22	2	49.68	1	49.80	49.55	1	5,441	0.02%
2023/08/21	2	49.35	2.1	49.59	49.90	-0.1	5,409	0.00%
2023/08/18	6	50.14	7.1	50.06	49.65	-1	5,364	-0.02%
2023/08/17	2	50.30	7	49.85	50.40	-5	5,300	-0.09%
2023/08/16	14	48.76	24	48.99	48.95	-10	5,211	-0.19%
2023/08/15	22.7	47.77	8	49.38	49.25	14.7	5,131	0.29%
2023/08/14	7.2	50.28	80	50.04	49.95	-72.8	5,014	-1.45%
2023/08/11	20	50.66	87.7	51.19	51.20	-67.7	4,888	-1.38%
2023/08/10	41.8	50.16	112.3	50.22	49.35	-70.5	4,537	-1.55%	大賣/
2023/08/09	3	49.00	12	49.07	49.20	-9	4,205	-0.21%
2023/08/08	0	48.40	2	48.50	48.60	-2	4,182	-0.05%
2023/08/07	1.3	47.81	1.1	47.69	48.35	0.2	4,176	0.00%
2023/08/04	16	47.21	12	47.57	47.80	4	4,190	0.10%
2023/08/02	5	48.24	5	47.48	47.40	0	4,158	0.00%
2023/08/01	28.6	47.51	31	47.40	47.90	-2.5	4,129	-0.06%
2023/07/31	18.1	48.77	24	48.83	48.30	-5.9	4,092	-0.14%
2023/07/28	5.5	49.24	22	49.31	49.05	-16.5	4,033	-0.41%
2023/07/27	45	49.92	39	49.44	49.30	6	3,992	0.15%
2023/07/26	16	49.72	38.2	49.64	49.85	-22.2	3,900	-0.57%
2023/07/25	10	48.76	54.1	48.92	49.05	-44.1	3,774	-1.17%
2023/07/24	15	48.44	27	48.53	48.55	-12	3,672	-0.33%
2023/07/21	18.1	48.15	13	48.25	48.40	5.1	3,631	0.14%
2023/07/20	3	47.88	12	47.62	48.30	-9	3,602	-0.25%
2023/07/19	10	48.43	4.1	48.43	47.95	6	3,545	0.17%
2023/07/18	26.1	48.39	43.1	47.98	47.95	-17	3,462	-0.49%
2023/07/17	19	46.68	5	46.59	47.00	14	3,335	0.42%
2023/07/14	24.1	46.60	32.1	46.08	47.40	-7.9	3,225	-0.25%
2023/07/13	35	43.72	7	43.66	43.85	28	3,018	0.93%
2023/07/12	13	42.68	5	43.10	43.15	8	3,001	0.27%
2023/07/11	3.1	42.86	11	42.53	43.10	-7.9	2,999	-0.26%
2023/07/10	18.2	42.70	4	42.26	42.20	14.2	2,993	0.47%
2023/07/07	15	43.03	8	43.33	43.40	7	2,960	0.24%
2023/07/06	40	44.36	86	44.55	44.20	-46	2,919	-1.58%
2023/07/05	14.1	48.46	10	48.40	48.35	4.1	2,745	0.15%
2023/07/04	25.1	48.67	3	48.75	48.80	22.1	2,626	0.84%
2023/07/03	2	48.93	3	48.87	48.85	-1	2,570	-0.04%
2023/06/30	12	48.40	4.1	48.42	48.40	7.9	2,544	0.31%
2023/06/29	15	48.74	1	48.75	48.75	14	2,508	0.56%
2023/06/28	5	48.41	6	48.77	48.80	-1	2,460	-0.04%
2023/06/27	38	48.46	3	48.32	48.20	35	2,449	1.43%
2023/06/26	21	48.80	7	48.99	48.90	14	2,440	0.57%
2023/06/21	46	48.35	14	48.30	48.85	32	2,433	1.32%
2023/06/20	17.3	48.55	2	48.90	48.25	15.3	2,405	0.64%
2023/06/19	3	48.85	6	48.91	48.85	-3	2,418	-0.12%
2023/06/16	26.3	49.14	6	49.13	48.90	20.3	2,470	0.82%
2023/06/15	7	50.01	13.1	49.87	49.95	-6.1	2,456	-0.25%
2023/06/14	13	49.98	21	50.03	50.40	-8	2,548	-0.31%
2023/06/13	13.3	50.00	1	49.60	49.60	12.3	2,519	0.49%
2023/06/12	0	0.00	10.1	49.50	49.90	-10.1	2,567	-0.39%
2023/06/09	16.2	49.03	13	49.14	49.45	3.2	2,587	0.12%
2023/06/08	4	49.34	24.6	49.46	49.50	-20.6	2,633	-0.78%
2023/06/07	6	49.12	9.3	49.08	49.15	-3.3	2,732	-0.12%
2023/06/06	1	47.60	8	48.07	48.15	-7	2,785	-0.25%
2023/06/05	8	48.23	11	48.22	48.00	-3	2,788	-0.11%
2023/06/02	6	47.33	9	47.56	47.70	-3	2,794	-0.11%
2023/06/01	4	46.45	54	46.46	46.75	-50	2,843	-1.76%
2023/05/31	3	46.07	6.1	46.11	46.25	-3.1	3,021	-0.10%
2023/05/30	16	46.08	5	45.98	46.05	11	3,223	0.34%
2023/05/29	1	46.25	6	46.19	46.30	-5	3,236	-0.15%
2023/05/26	2	45.70	0	0.00	45.75	2	3,224	0.06%
2023/05/25	5	45.71	13	45.70	45.65	-8	3,232	-0.25%
2023/05/24	2	45.80	1	45.60	45.90	1	3,229	0.03%
2023/05/23	3	45.75	21.3	45.72	45.80	-18.3	3,230	-0.57%
2023/05/22	6	45.81	2.5	45.82	45.80	3.5	3,230	0.11%
2023/05/19	20	45.49	0	0.00	45.60	20	3,216	0.62%
2023/05/18	6	45.14	9.3	45.16	45.45	-3.3	3,196	-0.10%
2023/05/17	9	44.90	4	44.98	45.05	5	3,152	0.16%
2023/05/16	33	44.75	2	44.90	44.65	31	3,114	1.00%
2023/05/15	5	44.81	0	0.00	44.80	5	3,096	0.16%
2023/05/12	1	44.50	5.1	44.70	44.95	-4.1	3,079	-0.13%
2023/05/10	15	44.47	7	44.72	44.90	8	3,077	0.26%
2023/05/09	5	44.28	1	44.40	44.30	4	3,029	0.13%
2023/05/08	1	44.50	0	0.00	44.55	1	3,019	0.03%
2023/05/05	15	44.53	12	44.62	44.65	3	3,018	0.10%
2023/05/04	1	44.50	4.1	44.40	44.55	-3.1	3,021	-0.10%
2023/05/03	3	43.55	9	44.17	44.15	-6	3,007	-0.20%
2023/05/02	10	43.49	13.1	43.58	43.50	-3.1	2,998	-0.10%
2023/04/28	14	43.48	0	0.00	43.40	14	2,987	0.47%
2023/04/27	15	43.38	5	43.60	43.55	10	2,973	0.34%
2023/04/26	4	43.25	3.2	43.22	43.45	0.8	2,963	0.03%
2023/04/25	2	43.45	11.1	43.24	43.05	-9.1	2,946	-0.31%
2023/04/24	10	43.32	5	43.31	43.55	5	2,927	0.17%
2023/04/21	8	43.59	23	43.59	43.45	-15	2,916	-0.51%
2023/04/20	0	0.00	11.1	44.35	44.25	-11.1	2,889	-0.38%
2023/04/19	8	44.43	6.1	44.40	44.35	1.9	2,891	0.07%
2023/04/18	10.1	44.65	8	44.53	44.50	2.1	2,886	0.07%
2023/04/17	1.2	44.65	2	44.30	44.70	-0.8	2,903	-0.03%
2023/04/14	11	44.11	1	44.20	44.30	10	2,888	0.35%
2023/04/13	2	44.23	35.1	44.55	44.20	-33.1	2,864	-1.16%
2023/04/12	6	44.58	46.1	44.55	44.60	-40.1	2,835	-1.41%
2023/04/11	5	44.60	10.2	44.53	44.80	-5.2	2,800	-0.19%
2023/04/10	5.1	44.88	23	44.61	44.65	-17.9	2,780	-0.64%
2023/04/07	3	44.98	14	45.06	45.10	-11	2,753	-0.40%
2023/04/06	35	44.64	11	44.74	45.00	24	2,714	0.88%
2023/03/31	39	44.17	5	44.21	44.55	34	2,681	1.27%
2023/03/30	5	43.94	9	43.90	43.90	-4	2,617	-0.15%
2023/03/29	5	43.90	1	43.90	43.90	4	2,601	0.15%
2023/03/28	25	43.75	6	43.92	43.75	19	2,596	0.73%
2023/03/27	1	43.75	2	44.08	43.95	-1	2,572	-0.04%
2023/03/24	1	43.85	7	43.80	43.75	-6	2,562	-0.23%
2023/03/23	6	43.58	2	43.80	43.80	4	2,541	0.16%
2023/03/22	9	43.95	5	43.99	43.80	4	2,522	0.16%
2023/03/21	1	43.20	9	43.32	43.60	-8	2,472	-0.32%
2023/03/20	25.1	42.72	6	42.72	42.85	19.1	2,388	0.80%
2023/03/17	19	43.05	15	43.13	43.20	4	2,322	0.17%
2023/03/16	39	42.71	45	42.81	42.80	-6	2,195	-0.27%
2023/03/15	30.5	42.98	49	42.94	42.85	-18.5	2,171	-0.85%
2023/03/14	59.5	42.92	22	42.84	42.75	37.5	2,080	1.80%
2023/03/13	40	42.63	36.2	42.61	42.95	3.8	1,994	0.19%
2023/03/10	44	42.73	13.1	42.63	42.60	30.9	1,881	1.64%
2023/03/09	28	42.48	29.1	42.32	42.20	-1.1	1,739	-0.06%
2023/03/08	6	41.05	2	40.70	41.15	4	1,593	0.25%
2023/03/07	12	40.79	11	40.88	41.00	1	1,553	0.06%
2023/03/06	28	41.37	17	41.52	41.45	11	1,494	0.74%
2023/03/03	39	42.36	60.3	42.49	42.75	-21.3	1,384	-1.54%
2023/03/02	49	40.91	80.5	41.00	41.35	-31.5	1,175	-2.68%
2023/03/01	31	39.02	3	39.05	39.05	28	958	2.92%
2023/02/24	17	38.45	0	0.00	38.60	17	933	1.82%
2023/02/23	41.3	38.61	3	38.62	38.65	38.3	920	4.16%
2023/02/22	25	38.34	42	38.39	38.60	-17	909	-1.87%
2023/02/21	26	38.44	1.5	38.47	38.60	24.5	907	2.70%
2023/02/20	14	38.06	6	38.14	38.25	8	905	0.88%
2023/02/17	6	37.71	0	0.00	37.85	6	903	0.67%
2023/02/16	2	37.65	0	0.00	37.75	2	911	0.22%
2023/02/15	13	37.50	0	0.00	37.60	13	929	1.40%
2023/02/14	1	37.65	7.1	37.68	37.70	-6.1	938	-0.65%
2023/02/13	0.1	37.35	0	0.00	37.45	0.1	951	0.01%
2023/02/10	18	37.36	0	0.00	37.40	18	964	1.87%
2023/02/09	5	37.51	0	0.00	37.50	5	973	0.52%
2023/02/08	33.3	37.42	7	37.44	37.45	26.3	968	2.71%
2023/02/07	10	38.21	1	38.25	38.25	9	921	0.98%
2023/02/06	2.5	38.15	2	38.15	38.25	0.5	918	0.05%
2023/02/03	4.3	38.25	1.1	38.12	38.30	3.2	920	0.35%
2023/02/02	2	37.83	11	37.81	38.10	-9	907	-0.99%
2023/02/01	2	37.35	0	0.00	37.50	2	888	0.23%
2023/01/31	7	37.53	0	0.00	37.30	7	885	0.79%
2023/01/30	6	37.51	9	37.50	37.60	-3	869	-0.35%
2023/01/17	1	37.05	2	37.05	37.10	-1	856	-0.12%
2023/01/13	1	36.80	0	0.00	36.60	1	856	0.12%
2023/01/12	1	37.05	1	36.95	36.90	0	866	0.00%
2023/01/11	4	37.08	0	0.00	36.90	4	868	0.46%
2023/01/10	1	37.05	0	0.00	37.10	1	873	0.11%
2023/01/09	10	37.15	2	37.10	37.15	8	874	0.91%
2023/01/06	6	36.92	0	0.00	37.00	6	876	0.68%
2023/01/05	4	37.08	4	37.04	36.85	0	894	0.00%
2023/01/04	1	36.15	0	0.00	36.20	1	878	0.11%
2023/01/03	1	35.80	0	0.00	35.80	1	887	0.11%
2022/12/30	0.1	36.50	0	0.00	35.80	0.1	888	0.01%
2022/12/29	0.5	35.80	1	35.50	35.65	-0.5	890	-0.06%
2022/12/28	3	35.90	0	0.00	35.80	3	905	0.33%
2022/12/27	1	35.80	0	0.00	35.95	1	914	0.11%
2022/12/23	2	35.80	1	35.65	36.05	1	952	0.10%
2022/12/22	2	35.70	0	0.00	35.80	2	964	0.21%
2022/12/21	0	0.00	1	35.35	35.50	-1	996	-0.10%
2022/12/20	7	35.79	1	35.35	35.30	6	1,013	0.59%
2022/12/19	2	35.80	0	0.00	35.90	2	1,039	0.19%
2022/12/16	1	36.20	0	0.00	35.85	1	1,044	0.10%
2022/12/15	0	0.00	1	36.50	36.55	-1	1,032	-0.10%
2022/12/14	1	36.50	0	0.00	36.50	1	1,048	0.10%
2022/12/13	0	0.00	1	36.45	36.40	-1	1,052	-0.10%
2022/12/12	0	0.00	1	36.40	36.40	-1	1,061	-0.09%
2022/12/09	1	36.60	0	0.00	36.65	1	1,092	0.09%
2022/12/08	1	36.45	0	0.00	36.55	1	1,114	0.09%
2022/12/07	2	36.50	3	36.33	36.40	-1	1,132	-0.09%
2022/12/06	0	0.00	4	37.78	37.50	-4	1,123	-0.36%
2022/12/05	11	38.25	2	38.20	38.10	9	1,132	0.79%
2022/12/02	0	0.00	2	38.00	38.00	-2	1,142	-0.17%
2022/12/01	4	37.88	0	0.00	37.95	4	1,167	0.34%
2022/11/30	2	37.78	1	37.80	37.95	1	1,163	0.09%
2022/11/28	1	37.10	0	0.00	37.20	1	1,171	0.09%
2022/11/25	0	0.00	2	37.30	36.95	-2	1,184	-0.17%
2022/11/24	0	0.00	7	37.04	37.10	-7	1,198	-0.58%
2022/11/23	3.5	36.97	0	0.00	36.85	3.5	1,197	0.29%
2022/11/22	0	0.00	1	36.70	36.85	-1	1,214	-0.08%
2022/11/21	1	36.55	0	0.00	36.55	1	1,219	0.08%
2022/11/18	1	36.80	0.1	37.00	36.75	1	1,226	0.08%
2022/11/17	2	36.53	1	36.85	36.70	1	1,230	0.08%
2022/11/16	0	0.00	6	36.77	36.80	-6	1,230	-0.49%
2022/11/14	5	36.46	3	36.35	36.35	2	1,244	0.16%
2022/11/11	4	36.50	2	36.55	36.40	2	1,248	0.16%
2022/11/10	2	36.25	4	36.05	36.30	-2	1,244	-0.16%
2022/11/09	4	35.90	1	35.90	35.90	3	1,248	0.24%
2022/11/08	1.5	35.87	3	35.72	35.60	-1.5	1,247	-0.12%
2022/11/07	0.4	35.20	2	34.83	35.20	-1.7	1,263	-0.13%
2022/11/04	1	34.25	0	0.00	34.45	1	1,269	0.08%
2022/11/02	0	0.00	2	34.23	34.30	-2	1,282	-0.16%
2022/10/31	1	33.30	0	0.00	33.15	1	1,299	0.08%
2022/10/28	0	0.00	1	33.05	33.00	-1	1,323	-0.08%
2022/10/26	3	32.75	0	0.00	32.80	3	1,352	0.22%
2022/10/25	3	32.90	3	32.85	32.75	0	1,369	0.00%
2022/10/24	2	33.35	0.2	33.60	33.15	1.8	1,380	0.13%
2022/10/21	2	33.18	0	0.00	33.05	2	1,383	0.14%
2022/10/20	1	32.75	1	32.80	33.95	0	1,396	0.00%
2022/10/18	6	33.07	0	0.00	33.60	6	1,405	0.43%
2022/10/17	10	33.05	0	0.00	33.05	10	1,421	0.71%
2022/10/14	0	0.00	1	33.30	33.30	-1	1,460	-0.07%
2022/10/13	12.1	32.63	2	33.25	32.30	10.1	1,493	0.67%
2022/10/12	2	33.60	0	0.00	33.55	2	1,497	0.13%
2022/10/11	0.5	33.90	4	33.71	33.75	-3.5	1,516	-0.23%
2022/10/06	3	34.87	1	34.85	34.80	2	1,672	0.12%
2022/10/05	51.3	35.25	15	35.18	35.00	36.3	1,760	2.06%
2022/10/04	4	34.75	3	34.65	34.75	1	1,820	0.05%
2022/10/03	16	34.03	3	33.95	34.15	13	1,888	0.69%
2022/09/30	2.1	33.12	1	33.15	34.05	1.1	1,928	0.06%
2022/09/29	1.4	33.61	0	0.00	33.55	1.4	1,939	0.07%
2022/09/28	16	33.39	0	0.00	33.05	16	1,970	0.81%
2022/09/27	7	33.92	0.1	34.05	34.10	6.9	1,978	0.35%
2022/09/26	7.3	34.55	2	34.40	34.05	5.3	1,989	0.27%
2022/09/23	4.3	35.55	1	35.40	35.45	3.3	2,014	0.16%
2022/09/22	2	35.38	2	35.48	35.60	0	2,045	0.00%
2022/09/21	3	36.07	0	0.00	36.00	3	2,039	0.15%
2022/09/20	2	36.30	0	0.00	36.35	2	2,026	0.10%
2022/09/19	1.1	36.35	0	0.00	36.10	1.1	2,044	0.05%
2022/09/16	5	36.56	2	36.80	36.45	3	2,062	0.15%
2022/09/15	3	36.83	0	0.00	36.70	3	2,064	0.15%
2022/09/13	3	36.95	0	0.00	36.85	3	2,080	0.14%
2022/09/12	3	36.97	1.5	37.32	37.35	1.5	2,096	0.07%
2022/09/07	10.5	35.87	1	35.95	35.65	9.5	2,111	0.45%
2022/09/06	6	36.38	3	36.65	36.45	3	2,094	0.14%
2022/09/05	4	36.85	1	36.75	36.70	3	2,096	0.14%
2022/09/02	0.1	37.15	0	0.00	37.00	0.1	2,101	0.00%
2022/09/01	9	37.16	2	37.15	37.20	7	2,096	0.33%
2022/08/31	1.2	37.80	0	0.00	37.65	1.2	2,086	0.06%
2022/08/30	1.5	38.05	0	0.00	37.95	1.5	2,076	0.07%
2022/08/26	1	38.30	1	38.15	38.10	0	2,069	0.00%
2022/08/25	1.1	38.45	0	0.00	38.15	1.1	2,067	0.05%
2022/08/24	1	37.90	0	0.00	38.10	1	2,077	0.05%
2022/08/23	1.2	38.13	1	38.05	38.05	0.2	2,081	0.01%
2022/08/19	2.1	38.37	0	0.00	38.30	2.1	2,101	0.10%
2022/08/18	1	38.10	2	38.05	38.30	-1	2,089	-0.05%
2022/08/17	2	38.48	0	0.00	38.45	2	2,083	0.10%
2022/08/16	3	38.45	2	38.55	38.50	1	2,077	0.05%
2022/08/15	8	38.78	1	38.70	38.70	7	2,078	0.34%
2022/08/12	1	38.10	3	38.33	38.70	-2	2,076	-0.10%
2022/08/11	1	37.75	1	37.70	37.75	0	2,058	0.00%
2022/08/09	2	36.95	0	0.00	37.15	2	2,086	0.10%
2022/08/08	2	36.73	0	0.00	36.85	2	2,107	0.09%
2022/08/05	5	36.54	0	0.00	36.70	5	2,114	0.24%
2022/08/04	2	36.20	0	0.00	36.65	2	2,127	0.09%
2022/08/03	2	37.05	0	0.00	36.95	2	2,122	0.09%
2022/08/02	2.1	37.29	0	0.00	37.30	2.1	2,144	0.10%
2022/08/01	2	37.63	4	37.48	37.80	-2	2,233	-0.09%
2022/07/29	1	37.01	0	0.00	37.00	1	2,236	0.05%
2022/07/28	0	0.00	2	37.05	37.05	-2	2,239	-0.09%
2022/07/26	0	0.00	2	36.65	36.80	-2	2,236	-0.09%
2022/07/22	5	37.45	9	37.40	37.30	-4	2,262	-0.18%
2022/07/21	1	36.85	6	36.89	37.00	-5	2,288	-0.22%
2022/07/20	6	36.14	7	36.22	35.95	-1	2,304	-0.04%
2022/07/19	5	34.99	0	0.00	35.50	5	2,309	0.22%
2022/07/18	8	34.51	2	34.55	34.70	6	2,316	0.26%
2022/07/15	6	33.95	4	33.80	34.05	2	2,305	0.09%
2022/07/14	2.5	34.66	15	34.45	34.45	-12.5	2,277	-0.55%
2022/07/13	14	38.48	31.6	38.68	38.70	-17.6	2,180	-0.81%
2022/07/12	4	37.86	1	37.80	37.80	3	2,130	0.14%
2022/07/11	21.1	39.07	13	39.14	39.20	8.1	2,083	0.39%
2022/07/08	9	40.67	4	40.80	40.90	5	2,032	0.25%
2022/07/06	4.4	39.97	1	39.80	39.50	3.4	2,021	0.17%
2022/07/05	5	39.89	0	0.00	40.45	5	2,055	0.24%
2022/07/04	5	40.17	0	0.00	39.85	5	2,061	0.24%
2022/07/01	9.8	40.41	2	40.58	39.90	7.8	2,113	0.37%
2022/06/30	13.2	42.20	1	41.85	42.05	12.2	2,074	0.59%
2022/06/29	1.1	43.38	0	0.00	43.30	1.1	2,064	0.05%
2022/06/28	0	0.00	1	43.85	43.90	-1	2,102	-0.05%
2022/06/27	0	43.70	0	0.00	44.30	0	2,139	0.00%
2022/06/24	0.1	43.41	10	43.15	43.10	-9.9	2,200	-0.45%
2022/06/23	13.5	43.06	0	0.00	43.05	13.5	2,219	0.61%
2022/06/22	3	44.00	0	0.00	43.55	3	2,255	0.13%
2022/06/21	3.6	44.82	0	0.00	45.05	3.6	2,270	0.16%
2022/06/20	30.3	44.69	0	0.00	43.95	30.3	2,590	1.17%
2022/06/17	0.4	45.54	2.3	45.92	45.65	-1.9	2,602	-0.07%
2022/06/16	2.1	47.07	2	47.25	46.50	0.1	2,620	0.00%
2022/06/15	15	47.08	0	0.00	46.95	15	2,819	0.53%
2022/06/14	6.1	46.95	5	46.74	47.00	1.1	2,845	0.04%
2022/06/13	2	47.40	2	47.30	47.35	0	2,893	0.00%
2022/06/10	3	47.95	21	47.85	48.05	-18	2,937	-0.61%
2022/06/09	6	48.23	0	0.00	48.15	6	2,978	0.20%
2022/06/08	6	48.31	2	48.30	48.30	4	3,028	0.13%
2022/06/07	2	48.50	4	48.46	48.50	-2	3,097	-0.06%
2022/06/06	3.5	48.34	0	0.00	48.35	3.5	3,153	0.11%
2022/06/02	1	48.30	0	0.00	48.20	1	3,288	0.03%
2022/06/01	4	48.15	0	0.00	48.25	4	3,443	0.12%
2022/05/31	1	47.70	2	47.80	47.70	-1	3,486	-0.03%
2022/05/30	3	48.00	0	0.00	47.95	3	3,591	0.08%
2022/05/27	0	0.00	8	48.16	48.05	-8	3,605	-0.22%
2022/05/26	2	48.40	0	0.00	47.80	2	3,656	0.05%
2022/05/24	0	0.00	1	48.10	47.90	-1	3,836	-0.03%
2022/05/23	0	0.00	3	47.90	48.05	-3	3,889	-0.08%
2022/05/20	0	0.00	6	47.80	47.75	-6	4,000	-0.15%
2022/05/19	4	47.24	1	47.25	47.60	3	4,122	0.07%
2022/05/18	0	0.00	4	47.70	47.90	-4	4,273	-0.09%
2022/05/17	4	47.20	9	47.07	47.40	-5	5,272	-0.09%
2022/05/16	5.1	46.46	0	0.00	46.35	5.1	5,858	0.09%
2022/05/13	2	46.55	45	46.49	46.90	-43	5,964	-0.72%
2022/05/12	1	46.50	2	46.60	46.25	-1	5,997	-0.02%
2022/05/11	10.8	46.89	2	46.90	46.60	8.8	5,985	0.15%
2022/05/10	2	45.95	10	46.54	47.20	-8	5,997	-0.13%
2022/05/09	16	47.17	21.1	47.01	46.90	-5.1	6,009	-0.08%
2022/05/06	0	0.00	4.1	46.10	46.30	-4.1	5,931	-0.07%
2022/05/05	0.1	46.95	0	0.00	46.80	0.1	5,946	0.00%
2022/05/04	2.6	46.26	2	46.15	46.25	0.6	5,958	0.01%
2022/05/03	1.3	45.81	3	45.65	46.05	-1.7	6,005	-0.03%
2022/04/29	0.1	46.25	0.1	45.92	46.25	0	6,041	0.00%
2022/04/28	5.1	45.26	9	45.11	45.15	-4	6,072	-0.07%
2022/04/27	4.2	44.94	0.2	45.18	45.15	4	6,080	0.07%
2022/04/26	11.1	46.22	3	46.27	46.15	8.1	6,086	0.13%
2022/04/25	17.6	47.43	1	47.65	47.15	16.6	6,076	0.27%
2022/04/22	1	48.75	9	48.84	48.80	-8	6,049	-0.13%
2022/04/21	8	48.36	0	0.00	48.60	8	6,054	0.13%
2022/04/20	3	48.15	0	0.00	48.20	3	6,095	0.05%
2022/04/19	2	47.88	0	0.00	47.85	2	6,106	0.03%
2022/04/18	3.1	47.66	0	0.00	47.55	3.1	6,145	0.05%
2022/04/15	8.1	48.20	0	0.00	48.15	8.1	6,147	0.13%
2022/04/14	6	48.82	5	49.06	48.70	1	6,173	0.02%
2022/04/13	3	49.02	6	48.96	49.10	-3	6,196	-0.05%
2022/04/12	20	48.54	3	48.37	48.25	17	6,291	0.27%
2022/04/11	43.3	49.62	8	49.75	49.15	35.2	6,341	0.56%
2022/04/08	29.1	50.40	2	50.30	50.40	27.1	6,382	0.42%
2022/04/07	16	50.86	3.8	50.99	50.40	12.2	6,601	0.18%
2022/04/06	18	51.54	5	51.62	51.70	13	6,758	0.19%
2022/04/01	19.2	51.80	4	51.90	52.00	15.2	6,918	0.22%
2022/03/31	25	52.28	0	0.00	52.00	25	6,928	0.36%
2022/03/30	5	52.28	1	52.30	52.40	4	6,909	0.06%
2022/03/29	2	52.40	2	52.25	52.20	0	6,968	0.00%
2022/03/28	1	51.20	3	51.57	51.80	-2	6,918	-0.03%
2022/03/25	6	51.10	0	0.00	51.20	6	6,894	0.09%
2022/03/24	1	51.80	37	51.62	51.80	-36	6,856	-0.53%
2022/03/23	176.7	51.31	13.2	51.54	51.40	163.5	6,850	2.39%	大買/鉅額交易
2022/03/22	3	52.57	1	53.30	53.30	2	6,536	0.03%
2022/03/21	4.2	52.40	2	52.65	52.50	2.2	6,522	0.03%
2022/03/18	11	51.43	0	0.00	51.30	11	6,581	0.17%
2022/03/17	1	51.30	16.2	51.38	51.30	-15.2	6,452	-0.24%
2022/03/16	3	50.47	2	51.05	50.60	1	6,501	0.02%
2022/03/15	8	51.30	12	51.11	51.10	-4	6,611	-0.06%
2022/03/14	1	52.10	0	0.00	52.40	1	6,713	0.02%
2022/03/11	3	52.53	3	52.53	52.60	0	6,925	0.00%
2022/03/10	11.3	52.55	1	52.10	52.40	10.3	6,905	0.15%
2022/03/09	13.4	50.28	3.4	50.49	51.40	10	6,835	0.15%
2022/03/08	46.3	50.67	10	50.39	49.85	36.3	6,797	0.53%
2022/03/07	17.2	51.83	8	51.81	51.70	9.2	6,688	0.14%
2022/03/04	1.2	53.85	11.1	54.24	54.00	-9.9	6,622	-0.15%
2022/03/03	8	54.33	11.1	55.15	54.30	-3.1	6,613	-0.05%
2022/03/02	2.3	53.35	21	53.39	53.70	-18.7	6,526	-0.29%
2022/03/01	5	53.44	31.1	53.52	53.70	-26.1	6,501	-0.40%
2022/02/25	16	53.37	10.1	53.41	53.10	5.9	6,451	0.09%
2022/02/24	14	52.20	31	52.46	52.70	-17	6,381	-0.27%
2022/02/23	18.1	53.12	1	53.01	53.30	17	6,349	0.27%
2022/02/22	10.1	52.38	9.2	52.75	52.30	1	6,318	0.02%
2022/02/21	23.1	53.06	36	53.29	53.20	-12.9	6,204	-0.21%
2022/02/18	60.3	53.39	58.1	53.09	53.60	2.2	6,091	0.04%
2022/02/17	158.3	55.93	97.1	55.02	53.90	61.1	5,972	1.02%	大買/
2022/02/16	97.2	53.23	179.2	53.79	54.70	-82	4,980	-1.65%	大賣/
2022/02/15	22	50.65	15	50.89	50.70	7	4,395	0.16%
2022/02/14	7.7	49.46	2	49.48	49.65	5.6	4,292	0.13%
2022/02/11	3	49.55	2	49.50	49.50	1	4,274	0.02%
2022/02/10	3	49.43	1	49.50	49.50	2	4,270	0.05%
2022/02/09	3	49.27	7	49.29	49.65	-4	4,255	-0.09%
2022/02/08	2	48.93	0	0.00	49.05	2	4,232	0.05%
2022/02/07	5	48.71	2	49.05	49.15	3	4,407	0.07%
2022/01/26	0	0.00	1	48.30	48.30	-1	4,439	-0.02%
2022/01/25	10	48.12	4	47.95	47.80	6	4,468	0.13%
2022/01/24	10	48.41	9	48.57	48.55	1	4,459	0.02%
2022/01/21	5.5	49.37	11	49.25	49.15	-5.5	4,479	-0.12%
2022/01/20	5.2	49.49	10	49.40	50.00	-4.8	4,462	-0.11%
2022/01/19	9	50.09	4	49.90	49.75	5	4,434	0.11%
2022/01/18	13	50.45	6	50.55	50.70	7	4,407	0.16%
2022/01/17	14	49.56	7	49.99	50.00	7	4,376	0.16%
2022/01/14	0	0.00	2.1	49.13	49.35	-2.1	4,371	-0.05%
2022/01/13	19	50.05	22.5	49.72	49.70	-3.5	4,374	-0.08%
2022/01/12	0	0.00	10.1	49.49	50.00	-10.1	4,334	-0.23%
2022/01/11	15	49.76	0	0.00	49.50	15	4,320	0.35%
2022/01/10	2	49.40	3.1	49.48	49.50	-1.1	4,283	-0.02%
2022/01/07	11	49.33	4	49.28	49.20	7	4,263	0.16%
2022/01/06	3	50.00	1.1	49.81	49.75	2	4,246	0.05%
2022/01/05	30	50.19	19.3	50.08	49.75	10.7	4,301	0.25%
2022/01/04	9.1	51.15	15	50.99	50.90	-6	4,240	-0.14%
2022/01/03	4	50.63	17	50.61	51.00	-13	4,155	-0.31%
2021/12/30	39	50.19	57.4	50.26	50.50	-18.4	4,067	-0.45%
2021/12/29	36	49.62	31.1	49.49	49.70	4.9	3,845	0.13%
2021/12/28	38	48.77	44	48.63	48.90	-6	3,648	-0.16%
2021/12/27	1	47.60	2	47.63	47.70	-1	3,515	-0.03%
2021/12/24	3	47.20	38	47.20	47.20	-35	3,544	-0.99%
2021/12/23	10.2	47.18	19.2	47.17	47.15	-9	3,542	-0.25%
2021/12/22	0.2	47.85	7	47.81	47.90	-6.8	3,491	-0.19%
2021/12/21	8	47.52	3	47.52	47.60	5	3,473	0.14%
2021/12/20	2.1	47.50	4	47.60	47.50	-1.9	3,481	-0.06%
2021/12/17	14	47.68	15.1	47.42	47.70	-1.1	3,515	-0.03%
2021/12/16	0	0.00	5	47.15	47.15	-5	3,497	-0.14%
2021/12/15	7.6	46.91	2	47.10	47.10	5.6	3,530	0.16%
2021/12/14	30	47.05	10	47.00	46.90	20	3,557	0.56%
2021/12/13	8	47.53	11	47.77	47.95	-3	3,473	-0.09%
2021/12/10	9	47.09	2	47.13	47.20	7	3,442	0.20%
2021/12/09	13	47.59	38.2	47.60	47.65	-25.2	3,461	-0.73%
2021/12/08	28	47.33	27.9	47.27	47.00	0.1	3,405	0.00%
2021/12/07	16.1	46.86	105.3	46.73	46.80	-89.3	3,422	-2.61%	大賣/
2021/12/06	2	44.80	1	45.05	44.90	1	3,209	0.03%
2021/12/03	1	44.55	3	44.72	44.65	-2	3,197	-0.06%
2021/12/02	2.5	44.48	4	44.54	44.35	-1.5	3,229	-0.05%
2021/12/01	2.5	44.68	7	44.75	44.95	-4.5	3,232	-0.14%
2021/11/30	12	44.72	4	44.81	45.00	8	3,218	0.25%
2021/11/29	14	43.74	0	0.00	43.90	14	3,149	0.44%
2021/11/26	0	43.95	15	43.98	43.95	-15	3,117	-0.48%
2021/11/25	7	44.49	1	44.45	44.50	6	3,109	0.19%
2021/11/24	4	44.24	1	44.30	44.35	3	3,118	0.10%
2021/11/23	6	44.19	6	44.61	44.15	0	3,137	0.00%
2021/11/22	7	44.41	11	44.71	44.60	-4	3,145	-0.13%
2021/11/19	24	44.10	3	44.10	44.00	21	3,103	0.68%
2021/11/18	4.9	44.42	3	44.35	44.35	1.9	3,088	0.06%
2021/11/17	2	44.30	1	44.40	44.30	1	3,100	0.03%
2021/11/16	0	44.25	11	43.97	44.20	-11	3,110	-0.35%
2021/11/15	3	44.40	6	44.60	44.60	-3	3,107	-0.10%
2021/11/12	2	44.68	0	0.00	44.45	2	3,129	0.06%
2021/11/11	0	0.00	22.5	44.44	44.20	-22.5	3,130	-0.72%
2021/11/10	1	44.20	2	44.05	44.20	-1	3,148	-0.03%
2021/11/09	0	0.00	10	43.50	43.60	-10	3,176	-0.31%
2021/11/08	0.5	43.40	0	0.00	43.30	0.5	3,309	0.02%
2021/11/05	1	43.16	2	42.95	43.40	-1	3,389	-0.03%
2021/11/04	47	43.43	0	0.00	43.10	47	3,437	1.37%
2021/11/03	2	45.05	10.1	44.93	45.10	-8.1	3,330	-0.24%
2021/11/02	2	44.27	10	44.13	43.80	-8	3,526	-0.23%
2021/11/01	3	44.88	4.8	44.70	44.60	-1.8	3,687	-0.05%
2021/10/29	16	44.61	27.6	44.41	44.85	-11.6	3,675	-0.32%
2021/10/28	0	0.00	3	43.97	44.00	-3	3,647	-0.08%
2021/10/27	8	43.54	1	43.50	43.60	7	3,669	0.19%
2021/10/26	1	43.50	0	0.00	43.50	1	3,735	0.03%
2021/10/25	0	0.00	1	42.95	43.25	-1	3,761	-0.03%
2021/10/22	0	0.00	2	42.25	42.55	-2	3,841	-0.05%
2021/10/21	1.4	41.86	0	0.00	41.80	1.4	3,912	0.04%
2021/10/20	1	42.20	5	42.25	42.15	-4	3,976	-0.10%
2021/10/19	1	42.45	0	42.55	42.45	1	4,109	0.02%
2021/10/18	0.5	42.10	0	0.00	42.00	0.5	4,603	0.01%
2021/10/15	1	42.10	5	42.05	42.10	-4	4,704	-0.09%
2021/10/14	1	41.75	1	41.60	41.80	0	4,822	0.00%
2021/10/13	22	41.74	0	0.00	41.75	22	4,953	0.44%
2021/10/12	3	42.57	1	42.50	43.00	2	5,007	0.04%
2021/10/08	3	43.40	0	0.00	43.15	3	5,008	0.06%
2021/10/07	17	43.48	0	43.50	43.45	17	5,056	0.34%
2021/10/06	7	43.46	5	43.30	43.10	2	5,192	0.04%
2021/10/05	3	42.43	0	42.80	42.60	3	5,324	0.06%
2021/10/04	11	42.59	65	42.27	42.15	-54	5,385	-1.00%
2021/10/01	8	43.23	13	43.17	43.00	-5	5,441	-0.09%
2021/09/30	2	44.10	2	44.18	44.30	0	5,575	0.00%
2021/09/29	10	44.56	5	44.32	44.25	5	5,850	0.09%
2021/09/28	2	44.60	2	44.70	44.95	0	6,001	0.00%
2021/09/27	3	44.87	0	0.00	44.85	3	6,003	0.05%
2021/09/24	1	45.54	1	45.70	45.20	0	6,013	0.00%
2021/09/23	2.1	45.53	3	45.60	45.60	-0.9	5,989	-0.01%
2021/09/22	5.1	45.01	16	44.77	45.25	-10.9	6,027	-0.18%
2021/09/17	8	45.66	7	45.76	45.95	1	5,996	0.02%
2021/09/16	2	45.60	5	45.37	45.30	-3	5,946	-0.05%
2021/09/15	11	45.22	0.1	45.30	45.05	10.9	5,931	0.18%
2021/09/14	30	46.13	32	45.98	45.80	-2	5,898	-0.03%
2021/09/13	57	45.55	18	45.56	45.50	39	5,814	0.67%
2021/09/10	11	45.05	9	45.11	45.25	2	5,733	0.03%
2021/09/09	2	44.15	3	43.77	44.10	-1	5,593	-0.02%
2021/09/08	0	0.00	1	43.50	43.10	-1	5,573	-0.02%
2021/09/07	3.5	43.43	4	43.53	43.55	-0.5	5,598	-0.01%
2021/09/06	8	43.06	5	42.74	42.70	3	5,591	0.05%
2021/09/03	2	43.10	49	43.23	43.20	-47	5,599	-0.84%
2021/09/02	5	43.40	0	0.00	43.15	5	5,606	0.09%
2021/09/01	5.5	43.86	10	43.84	43.75	-4.5	5,612	-0.08%
2021/08/31	4	43.78	12	43.78	43.85	-8	5,611	-0.14%
2021/08/30	11	43.65	1	43.60	43.55	10	5,626	0.18%
2021/08/27	7	44.01	9	43.79	43.80	-2	5,638	-0.04%
2021/08/26	10	43.74	7	43.51	43.90	3	5,640	0.05%
2021/08/25	4	43.35	3	43.28	43.35	1	5,656	0.02%
2021/08/24	6	43.08	1	42.80	42.75	5	5,672	0.09%
2021/08/23	3	42.98	1	43.00	43.00	2	5,691	0.04%
2021/08/20	37.5	42.43	7.3	42.47	42.35	30.2	5,707	0.53%
2021/08/19	3	42.52	33	42.37	42.30	-30	5,732	-0.52%
2021/08/18	1	43.25	13.3	42.60	43.45	-12.3	5,718	-0.22%
2021/08/17	5	42.73	10	42.31	42.10	-5	5,718	-0.09%
2021/08/16	8	42.28	3	42.18	42.50	5	5,723	0.09%
2021/08/13	78	43.43	2	43.33	43.15	76	5,725	1.33%
2021/08/12	3	43.63	34	43.81	43.95	-31	5,711	-0.54%
2021/08/11	9.2	42.13	21	41.97	41.85	-11.8	5,663	-0.21%
2021/08/10	9.5	42.83	2	43.10	42.55	7.5	5,794	0.13%
2021/08/09	6	44.01	7	43.63	43.50	-1	5,853	-0.02%
2021/08/06	42.5	44.40	16	44.13	44.30	26.5	5,893	0.45%
2021/08/05	4	45.69	31.3	46.00	46.50	-27.3	5,750	-0.48%
2021/08/04	2	44.00	3	44.15	44.20	-1	5,714	-0.02%
2021/08/03	2	44.05	5	43.90	44.05	-3	5,800	-0.05%
2021/08/02	4	43.84	1	44.15	44.15	3	5,832	0.05%
2021/07/30	5.1	44.47	14	44.46	44.30	-8.9	5,866	-0.15%
2021/07/29	10	45.50	11	44.89	44.75	-1	5,878	-0.02%
2021/07/28	0	0.00	2	43.93	45.05	-2	5,903	-0.03%
2021/07/27	0	0.00	3	45.65	45.30	-3	5,960	-0.05%
2021/07/26	52	45.77	52	45.74	45.80	0	5,963	0.00%
2021/07/23	9	44.39	3	44.40	44.65	6	5,942	0.10%
2021/07/22	66	46.14	25.3	46.23	44.80	40.7	5,851	0.70%
2021/07/21	28	45.94	30	45.41	45.05	-2	5,432	-0.04%
2021/07/20	20	45.75	28	45.90	45.50	-8	5,456	-0.15%
2021/07/19	11	45.96	11	45.94	46.45	0	5,649	0.00%
2021/07/16	19	45.14	26.7	45.12	45.25	-7.7	5,901	-0.13%
2021/07/15	2.2	44.07	30	44.12	44.40	-27.8	5,921	-0.47%
2021/07/14	7	44.37	6.2	44.01	44.20	0.9	6,041	0.01%
2021/07/13	47.2	44.77	52.1	44.57	44.30	-4.9	6,135	-0.08%
2021/07/12	30.2	43.99	33	44.20	44.30	-2.9	6,160	-0.05%
2021/07/09	1	42.95	13	43.03	43.30	-12	6,113	-0.20%
2021/07/08	6	43.05	8	43.06	43.10	-2	6,189	-0.03%
2021/07/07	6	43.88	32.1	43.35	43.50	-26.1	6,245	-0.42%
2021/07/06	19	43.69	7.2	43.38	42.65	11.8	6,231	0.19%
2021/07/05	17.2	41.44	9	41.51	42.15	8.2	6,150	0.13%
2021/07/02	2	39.70	0	0.00	39.90	2	6,056	0.03%
2021/07/01	5	39.92	0	0.00	39.75	5	6,184	0.08%
2021/06/30	0	0.00	4	40.13	40.25	-4	6,207	-0.06%
2021/06/29	7	40.32	11.1	40.27	40.25	-4.1	6,215	-0.07%
2021/06/28	0	0.00	7.1	39.84	39.85	-7.1	6,190	-0.11%
2021/06/25	0	0.00	4	39.70	39.70	-4	6,217	-0.06%
2021/06/24	15	39.60	0	0.00	39.60	15	6,264	0.24%
2021/06/23	0	0.00	3.6	39.49	39.50	-3.6	6,288	-0.06%
2021/06/22	0	0.00	1.3	39.36	39.30	-1.3	6,316	-0.02%
2021/06/21	5	39.35	8	39.35	39.35	-3	6,401	-0.05%
2021/06/18	0	0.00	1	39.70	40.00	-1	6,460	-0.02%
2021/06/17	4	39.48	1	39.55	39.60	3	6,504	0.05%
2021/06/16	8.4	39.44	9	39.43	39.65	-0.6	6,597	-0.01%
2021/06/15	2	39.70	0	0.00	39.70	2	6,621	0.03%
2021/06/11	1	39.65	1	39.80	39.80	0	6,684	0.00%
2021/06/10	0	0.00	0.1	39.70	39.65	-0.1	6,899	0.00%
2021/06/09	4.6	39.74	0	0.00	39.50	4.6	7,084	0.07%
2021/06/08	1	39.95	1	40.30	39.95	0	7,157	0.00%
2021/06/07	0.1	39.70	5	39.70	40.00	-4.9	7,242	-0.07%
2021/06/04	5	39.74	19	39.45	39.50	-14	7,276	-0.19%
2021/06/03	2	40.00	2	40.00	39.95	0	7,398	0.00%
2021/06/02	2	40.30	1.3	40.32	39.95	0.7	7,399	0.01%
2021/06/01	5	39.85	1	40.30	40.25	4	7,379	0.05%
2021/05/31	12	39.88	1	39.85	39.70	11	7,368	0.15%
2021/05/28	14	39.86	2.4	39.79	39.75	11.6	7,404	0.16%
2021/05/27	1.7	39.22	0	0.00	39.50	1.7	7,460	0.02%
2021/05/26	7.2	38.97	5	38.90	39.15	2.2	7,474	0.03%
2021/05/25	1	38.85	1	38.85	39.00	0	7,507	0.00%
2021/05/24	7	38.24	2	38.40	38.40	5	7,519	0.07%
2021/05/21	5	38.00	2	38.23	38.40	3	7,538	0.04%
2021/05/20	2	37.95	3	37.93	37.80	-1	7,617	-0.01%
2021/05/19	4.5	37.56	4	37.34	38.10	0.5	7,637	0.01%
2021/05/18	27.3	36.17	6.1	36.64	37.30	21.2	7,613	0.28%
2021/05/17	16	36.44	6	36.80	35.85	10	7,463	0.13%
2021/05/14	12	38.79	4	38.48	38.65	8	7,371	0.11%
2021/05/13	3	37.85	0	0.00	37.80	3	7,343	0.04%
2021/05/12	10	38.47	18	38.24	37.80	-8	7,256	-0.11%
2021/05/11	13.2	41.10	2	40.55	40.45	11.2	7,117	0.16%
2021/05/10	11.3	42.05	2	42.75	42.80	9.3	7,054	0.13%
2021/05/07	0	0.00	34	42.19	42.50	-34	7,085	-0.48%
2021/05/06	6.1	41.66	47	41.91	41.70	-40.9	7,103	-0.58%
2021/05/05	0	0.00	3	41.53	41.40	-3	7,117	-0.04%
2021/05/04	9	40.17	30	40.88	40.90	-21	7,295	-0.29%
2021/05/03	17	41.69	5	41.78	41.80	12	7,214	0.17%
2021/04/29	9	42.01	16	42.16	42.00	-7	7,174	-0.10%
2021/04/28	15	42.69	3	42.58	42.70	12	7,152	0.17%
2021/04/27	17	42.38	0	0.00	42.55	17	7,270	0.23%
2021/04/26	3	42.80	14	42.78	43.25	-11	7,365	-0.15%
2021/04/23	38	41.60	14	41.97	41.10	24	7,273	0.33%
2021/04/22	61.3	44.39	2	44.65	43.00	59.3	6,989	0.85%
2021/04/21	7.5	48.48	24	48.51	48.50	-16.5	6,614	-0.25%
2021/04/20	2.5	48.72	15	48.78	48.80	-12.5	6,487	-0.19%
2021/04/19	35	48.64	14	48.73	48.75	21	6,432	0.33%
2021/04/16	15	47.38	17	47.49	47.85	-2	6,365	-0.03%
2021/04/15	4.7	46.42	38	46.43	46.55	-33.3	6,269	-0.53%
2021/04/14	33	45.92	41	45.55	45.70	-8	6,174	-0.13%
2021/04/13	16	46.15	9	46.14	45.85	7	6,082	0.12%
2021/04/12	22.3	46.87	8	46.83	46.75	14.3	5,951	0.24%
2021/04/09	40	45.66	38	46.18	46.35	2	5,797	0.03%
2021/04/08	6	44.89	20.1	44.94	45.00	-14.1	5,596	-0.25%
2021/04/07	12	44.39	16	44.23	44.50	-4	5,526	-0.07%
2021/04/06	2	42.95	6	43.05	43.10	-4	5,414	-0.07%
2021/04/01	15	42.75	1	42.75	42.85	14	5,386	0.26%
2021/03/31	1	42.75	0	0.00	42.80	1	5,362	0.02%
2021/03/30	10	42.80	3	42.83	42.85	7	5,364	0.13%
2021/03/29	2	42.35	24.1	42.50	42.70	-22.1	5,359	-0.41%
2021/03/26	25	42.16	1	42.20	42.25	24	5,357	0.45%
2021/03/25	4	42.01	2	42.08	41.90	2	5,375	0.04%
2021/03/24	42	41.65	2	41.80	41.85	40	5,406	0.74%
2021/03/23	12	42.35	6	42.24	42.15	6	5,342	0.11%
2021/03/22	7	42.65	0	0.00	42.65	7	5,350	0.13%
2021/03/19	7	42.91	4	43.04	42.80	3	5,381	0.06%
2021/03/18	3	42.55	13	42.65	42.65	-10	5,313	-0.19%
2021/03/17	20.1	42.67	4	42.58	42.60	16.1	5,379	0.30%
2021/03/16	58	42.63	11	42.80	42.65	47	5,455	0.86%
2021/03/15	84	41.85	53	42.12	42.45	31	5,319	0.58%
2021/03/12	5	40.14	11	40.27	40.50	-6	5,182	-0.12%
2021/03/11	5	39.78	3	39.67	39.65	2	5,186	0.04%
2021/03/10	9	39.33	0	0.00	39.25	9	5,238	0.17%
2021/03/09	21	38.95	2	39.05	39.20	19	5,255	0.36%
2021/03/05	9	38.31	1	38.30	38.40	8	5,256	0.15%
2021/03/04	3	38.42	0	0.00	38.60	3	5,328	0.06%
2021/03/03	4	38.34	4	38.65	38.75	0	5,361	0.00%
2021/03/02	4	39.15	31	39.28	39.00	-27	5,472	-0.49%
2021/02/26	2	38.10	7	38.31	38.85	-5	5,470	-0.09%
2021/02/25	1	38.10	7	38.12	38.25	-6	5,432	-0.11%
2021/02/24	8	38.09	3	38.27	38.05	5	5,425	0.09%
2021/02/23	4	38.20	15	38.49	38.40	-11	5,377	-0.20%
2021/02/22	21	38.47	12	38.45	38.50	9	5,335	0.17%
2021/02/19	2	37.15	1	37.35	37.45	1	5,240	0.02%
2021/02/18	8	36.96	15	37.01	37.10	-7	5,210	-0.13%
2021/02/17	2	36.53	3	36.47	36.65	-1	5,207	-0.02%
2021/02/05	10	36.06	4	36.35	35.95	6	5,154	0.12%
2021/02/04	9	35.75	13	35.78	36.00	-4	5,172	-0.08%
2021/02/03	4	34.71	3	34.80	34.90	1	5,093	0.02%
2021/02/02	1	34.85	4	34.93	35.00	-3	5,080	-0.06%
2021/02/01	9	34.47	1	34.20	34.60	8	5,063	0.16%
2021/01/29	19	35.14	0	0.00	34.85	19	5,020	0.38%
2021/01/28	4	36.16	17	36.02	35.80	-13	4,927	-0.26%
2021/01/27	4	37.01	6	37.03	36.85	-2	4,836	-0.04%
2021/01/26	53	36.84	64	36.85	36.70	-11	4,746	-0.23%
2021/01/25	21	35.81	24	35.89	36.00	-3	4,509	-0.07%
2021/01/22	1	35.40	5	35.16	35.65	-4	4,485	-0.09%
2021/01/21	8	35.26	21	35.15	35.20	-13	4,457	-0.29%
2021/01/20	17	36.07	22	35.79	35.50	-5	4,432	-0.11%
2021/01/19	8	35.86	11	35.72	35.95	-3	4,299	-0.07%
2021/01/18	12	35.00	1	34.85	34.95	11	4,172	0.26%
2021/01/15	6	34.93	3	34.80	35.00	3	4,121	0.07%
2021/01/14	6	35.11	20	35.14	35.20	-14	4,110	-0.34%
2021/01/13	6	35.16	2	35.38	35.15	4	4,080	0.10%
2021/01/12	7	35.33	8	35.05	35.00	-1	4,043	-0.02%
2021/01/11	5.1	34.96	6	34.93	35.20	-0.9	3,938	-0.02%
2021/01/08	13	34.56	20	34.66	34.70	-7	3,852	-0.18%
2021/01/07	0	0.00	1	34.00	34.20	-1	3,772	-0.03%
2021/01/06	14	34.06	13	34.00	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	0	0.00	4	34.45	34.45	-4	3,696	-0.11%
2020/12/31	1	34.35	1	34.25	34.30	0	3,679	0.00%
2020/12/30	3	34.20	0	0.00	34.25	3	3,667	0.08%
2020/12/29	3	34.45	12	34.35	34.50	-9	3,632	-0.25%
2020/12/28	17	34.65	7	34.65	34.70	10	3,609	0.28%
2020/12/25	0	0.00	10	34.56	34.50	-10	3,577	-0.28%
2020/12/24	9	34.54	12	34.53	34.45	-3	3,557	-0.08%
2020/12/23	9	33.92	1	34.10	34.00	8	3,518	0.23%
2020/12/22	6	34.25	5	34.11	33.95	1	3,497	0.03%
2020/12/21	9	34.26	5	34.22	34.30	4	3,468	0.12%
2020/12/18	19	34.39	17	34.23	34.10	2	3,419	0.06%
2020/12/17	11	34.76	14	34.68	34.70	-3	3,358	-0.09%
2020/12/16	6	34.62	12	34.88	34.95	-6	3,325	-0.18%
2020/12/15	12	34.21	10	34.23	34.20	2	3,237	0.06%
2020/12/14	9	34.83	12	34.80	34.90	-3	3,128	-0.10%
2020/12/11	11	34.66	19	34.74	34.60	-8	3,089	-0.26%
2020/12/10	24	34.74	15	34.71	34.80	9	2,972	0.30%
2020/12/09	8	34.04	29	34.06	34.40	-21	2,798	-0.75%
2020/12/08	5	33.58	6	33.73	33.75	-1	2,700	-0.04%
2020/12/07	10	33.92	24	33.97	33.90	-14	2,640	-0.53%
2020/12/04	27.2	33.51	42	33.49	33.40	-14.8	2,541	-0.58%
2020/12/03	7	32.97	15	33.24	32.90	-8	2,397	-0.33%
2020/12/02	15	32.85	11	33.04	33.15	4	2,326	0.17%
2020/12/01	1	32.45	2	32.45	32.60	-1	2,202	-0.05%
2020/11/30	5	32.67	10	32.65	32.60	-5	2,168	-0.23%
2020/11/27	2	32.18	2	32.18	32.35	0	2,088	0.00%
2020/11/26	22	32.23	33	32.40	32.40	-11	2,030	-0.54%
2020/11/25	1	31.65	10	31.85	31.60	-9	1,851	-0.49%
2020/11/24	17	31.25	12	31.27	31.25	5	1,763	0.28%
2020/11/23	2	31.38	1	31.35	31.35	1	1,739	0.06%
2020/11/20	1	31.05	37	31.06	31.10	-36	1,689	-2.13%
2020/11/19	5	31.00	1	30.95	31.00	4	1,689	0.24%
2020/11/18	2	30.85	0	0.00	31.00	2	1,681	0.12%
2020/11/17	13	30.99	2	31.00	30.95	11	1,668	0.66%
2020/11/16	28	31.06	2.9	31.02	31.05	25.1	1,704	1.47%
2020/11/13	2	30.65	6	30.69	30.70	-4	1,684	-0.24%
2020/11/12	7	30.52	5	30.60	30.55	2	1,671	0.12%
2020/11/11	2	30.20	0	0.00	30.20	2	1,635	0.12%
2020/11/10	0	0.00	5	30.15	30.10	-5	1,626	-0.31%
2020/11/09	5	30.20	0	0.00	30.30	5	1,626	0.31%
2020/11/06	0	0.00	2.1	30.26	30.30	-2.1	1,619	-0.13%
2020/11/05	0	0.00	2	30.38	30.35	-2	1,632	-0.12%
2020/11/04	5	30.30	2	30.35	30.35	3	1,665	0.18%
2020/11/03	0	0.00	3	30.20	30.20	-3	1,706	-0.18%
2020/11/02	0	0.00	1	30.00	30.15	-1	1,707	-0.06%
2020/10/30	10	30.35	7	30.48	30.30	3	1,697	0.18%
2020/10/28	3	30.30	3	30.27	30.20	0	1,647	0.00%
2020/10/27	2	30.13	26	30.10	30.20	-24	1,627	-1.47%
2020/10/26	8	30.06	4	29.93	30.00	4	1,604	0.25%
2020/10/19	1	29.45	0	0.00	29.45	1	1,725	0.06%
2020/10/16	6	29.58	2	29.68	29.50	4	1,734	0.23%
2020/10/15	2	29.78	10	29.80	29.70	-8	1,754	-0.46%
2020/10/14	0	0.00	4	29.95	29.95	-4	1,758	-0.23%
2020/10/13	1	29.90	1	29.90	29.90	0	1,778	0.00%
2020/10/12	3	29.95	11	29.89	29.90	-8	1,783	-0.45%
2020/10/08	10	29.55	2	29.60	29.55	8	1,781	0.45%
2020/10/05	10	29.18	10	29.35	29.15	0	1,885	0.00%
2020/09/29	1	29.20	0	0.00	29.20	1	1,992	0.05%
2020/09/28	0	0.00	4	29.30	29.30	-4	2,069	-0.19%
2020/09/25	3	29.02	15	29.17	29.05	-12	2,164	-0.55%
2020/09/24	5	29.15	3	29.22	29.05	2	2,234	0.09%
2020/09/23	0	0.00	6	29.46	29.35	-6	2,242	-0.27%
2020/09/22	2	29.35	0	0.00	29.35	2	2,275	0.09%
2020/09/21	0	0.00	6	29.55	29.50	-6	2,272	-0.26%
2020/09/18	5	29.52	5	29.50	29.50	0	2,301	0.00%
2020/09/17	0	0.00	35	29.56	29.55	-35	2,319	-1.51%
2020/09/16	10	29.55	10	29.51	29.50	0	2,351	0.00%
2020/09/15	6	29.50	0	0.00	29.55	6	2,392	0.25%
2020/09/11	4	29.58	1	29.55	29.55	3	2,664	0.11%
2020/09/10	1	29.70	0	0.00	29.65	1	2,676	0.04%
2020/09/09	1	29.75	0	0.00	29.75	1	2,701	0.04%
2020/09/08	4	29.85	0	0.00	29.90	4	2,741	0.15%
2020/09/07	2	29.95	0	0.00	29.90	2	2,783	0.07%
2020/09/04	5	29.97	1	30.00	30.00	4	2,820	0.14%
2020/09/03	5	30.14	0	0.00	30.10	5	2,851	0.18%
2020/09/02	0	0.00	6	30.10	30.00	-6	2,910	-0.21%
2020/09/01	1	29.80	1	29.80	29.75	0	2,988	0.00%
2020/08/27	1	29.75	0	0.00	29.75	1	3,276	0.03%
2020/08/26	0	0.00	1	29.85	29.85	-1	3,351	-0.03%
2020/08/25	2	29.88	0	0.00	29.75	2	3,378	0.06%
2020/08/21	3	29.45	0	0.00	29.50	3	3,454	0.09%
2020/08/20	36	29.27	2	29.75	29.25	34	3,487	0.97%
2020/08/19	21	29.94	10	29.93	29.90	11	3,465	0.32%
2020/08/17	5	30.35	0	0.00	30.45	5	3,600	0.14%
2020/08/14	1	30.25	0	0.00	30.30	1	3,672	0.03%
2020/08/13	0	0.00	2	30.35	30.10	-2	3,691	-0.05%
2020/08/11	2	30.28	6	30.28	30.25	-4	3,777	-0.11%
2020/08/10	24	30.69	8	30.65	30.55	16	3,849	0.42%
2020/08/07	2	30.25	12	30.25	30.40	-10	3,907	-0.26%
2020/08/06	4	29.95	2	30.00	29.90	2	3,916	0.05%
2020/08/04	2	29.80	0	0.00	29.75	2	4,017	0.05%
2020/08/03	0	0.00	1	29.90	29.80	-1	4,123	-0.02%
2020/07/31	0	0.00	3	29.87	29.70	-3	4,160	-0.07%
2020/07/30	1	29.65	11	29.71	29.75	-10	4,195	-0.24%
2020/07/29	3	29.17	0	0.00	29.30	3	4,239	0.07%
2020/07/28	0	0.00	30	29.03	29.00	-30	4,304	-0.70%
2020/07/27	7	29.43	3	29.30	29.35	4	4,399	0.09%
2020/07/24	18	29.71	2	29.60	29.60	16	4,502	0.36%
2020/07/23	2	30.05	1	30.10	30.15	1	4,671	0.02%
2020/07/22	1	29.95	1	30.10	30.10	0	4,754	0.00%
2020/07/21	13	30.00	10	29.95	29.90	3	4,869	0.06%
2020/07/20	1	29.85	11	29.91	30.05	-10	5,055	-0.20%
2020/07/17	5	30.10	1	29.95	29.85	4	5,203	0.08%
2020/07/16	25	30.07	2	30.05	30.00	23	5,373	0.43%
2020/07/15	9	30.06	2	29.95	30.00	7	5,486	0.13%
2020/07/14	17	30.17	3	30.12	30.05	14	5,622	0.25%
2020/07/13	17	30.30	5	30.40	30.30	12	5,814	0.21%
2020/07/10	1	30.20	17	30.37	30.20	-16	5,923	-0.27%
2020/07/09	32	30.90	28	30.92	30.85	4	6,006	0.07%
2020/07/08	2	30.63	1	30.60	30.60	1	6,067	0.02%
2020/07/07	3	30.83	2	30.98	30.55	1	6,140	0.02%
2020/07/06	10	31.05	9	30.85	30.75	1	6,167	0.02%
2020/07/03	17	30.79	23	30.47	30.80	-6	6,181	-0.10%
2020/07/02	11	30.15	3	30.22	30.15	8	6,161	0.13%
2020/07/01	34	30.07	0	0.00	30.00	34	6,180	0.55%
2020/06/30	6	29.65	2	29.70	29.75	4	6,173	0.06%
2020/06/29	9	29.56	23	29.69	29.55	-14	6,211	-0.23%
2020/06/24	1	29.85	0	0.00	29.80	1	6,200	0.02%
2020/06/23	1	29.90	6	29.94	29.95	-5	6,227	-0.08%
2020/06/22	18	29.96	7	29.89	30.00	11	6,242	0.18%
2020/06/19	4	29.54	11	29.50	29.60	-7	6,262	-0.11%
2020/06/18	54	29.50	26	29.45	29.45	28	6,153	0.46%
2020/06/17	2	29.85	2	29.88	29.80	0	6,076	0.00%
2020/06/16	13	29.95	2	29.85	29.85	11	6,135	0.18%
2020/06/15	2	29.78	2	30.10	29.70	0	6,208	0.00%
2020/06/12	5	29.45	3	29.75	29.85	2	6,229	0.03%
2020/06/11	4	30.36	0	0.00	30.05	4	6,262	0.06%
2020/06/10	16	30.63	2	30.60	30.70	14	6,292	0.22%
2020/06/09	9	30.72	11	30.70	30.65	-2	6,386	-0.03%
2020/06/08	9	31.02	5	31.01	30.95	4	6,409	0.06%
2020/06/05	12	31.23	19	31.04	31.35	-7	6,387	-0.11%
2020/06/04	8	30.12	3	30.10	30.20	5	6,262	0.08%
2020/06/03	6	30.18	3	30.23	30.15	3	6,298	0.05%
2020/06/02	35	30.23	0	0.00	30.30	35	6,461	0.54%
2020/06/01	3	29.88	8	29.83	29.95	-5	6,431	-0.08%
2020/05/29	30	29.60	0	0.00	29.50	30	6,410	0.47%
2020/05/28	5	29.87	0	0.00	29.70	5	6,371	0.08%
2020/05/27	3	29.87	3	29.88	29.85	0	6,349	0.00%
2020/05/26	4	30.01	1	29.90	29.80	3	6,333	0.05%
2020/05/25	6	29.85	0	0.00	29.95	6	6,292	0.10%
2020/05/22	11	29.86	5	30.09	29.65	6	6,272	0.10%
2020/05/21	14	30.33	4	30.33	30.35	10	6,136	0.16%
2020/05/19	4	30.29	2	30.60	30.25	2	6,034	0.03%
2020/05/18	8	30.88	1	30.85	30.65	7	6,023	0.12%
2020/05/15	1	30.95	0	0.00	30.70	1	5,998	0.02%
2020/05/14	24	31.84	4	31.94	31.35	20	5,926	0.34%
2020/05/13	18	32.52	15	32.43	32.40	3	5,884	0.05%
2020/05/12	5	32.69	14	32.57	32.80	-9	5,851	-0.15%
2020/05/11	0	0.00	1	32.20	32.25	-1	5,803	-0.02%
2020/05/08	14	31.98	6	31.93	31.90	8	5,762	0.14%
2020/05/07	11	32.50	9	32.52	32.45	2	5,676	0.04%
2020/05/06	3	32.40	1	32.45	32.40	2	5,663	0.04%
2020/05/05	2	32.63	11	32.82	32.65	-9	5,648	-0.16%
2020/05/04	9	32.87	3	32.88	32.80	6	5,626	0.11%
2020/04/30	9	33.81	4	33.63	33.70	5	5,580	0.09%
2020/04/29	4	34.06	3	34.65	34.20	1	5,545	0.02%
2020/04/28	41	33.53	38	33.72	34.10	3	5,516	0.05%
2020/04/27	2	32.00	6	32.34	32.30	-4	5,336	-0.07%
2020/04/24	11	32.18	3	31.77	31.85	8	5,273	0.15%
2020/04/23	10	32.37	20	32.43	32.15	-10	5,168	-0.19%
2020/04/22	30	34.88	31	34.93	34.95	-1	4,997	-0.02%
2020/04/21	19	35.06	26	35.21	35.00	-7	4,864	-0.14%
2020/04/20	19	35.29	8	35.13	35.35	11	4,729	0.23%
2020/04/17	5	34.97	4	35.45	34.95	1	4,768	0.02%
2020/04/16	4	34.83	21	35.05	35.20	-17	4,690	-0.36%
2020/04/15	5	34.37	14	34.28	34.45	-9	4,536	-0.20%
2020/04/14	0	0.00	6	33.75	33.90	-6	4,471	-0.13%
2020/04/13	3	33.18	16	33.26	33.30	-13	4,367	-0.30%
2020/04/10	12	32.59	8	32.73	32.80	4	4,260	0.09%
2020/04/09	1	32.65	40	32.37	32.15	-39	4,234	-0.92%
2020/04/08	26	31.67	11	31.99	32.00	15	4,155	0.36%
2020/04/07	3	30.90	1	31.05	31.20	2	4,046	0.05%
2020/04/06	0	0.00	1	30.50	30.55	-1	3,975	-0.03%
2020/04/01	8	30.33	51	30.25	30.45	-43	3,919	-1.10%
2020/03/31	1	30.20	1	30.20	30.30	0	3,885	0.00%
2020/03/30	0	0.00	5	29.70	29.90	-5	3,840	-0.13%
2020/03/27	5	29.76	1	29.55	29.40	4	3,813	0.10%
2020/03/26	1	29.05	0	0.00	29.60	1	3,764	0.03%
2020/03/25	56	29.02	14	29.25	29.00	42	3,727	1.13%
2020/03/24	20	28.52	3	28.48	28.40	17	3,680	0.46%
2020/03/23	17	27.75	13	27.72	27.55	4	3,723	0.11%
2020/03/20	10	28.43	1	28.55	28.40	9	3,721	0.24%
2020/03/19	15	27.81	5	28.07	26.70	10	3,643	0.27%
2020/03/18	20	29.80	6	29.67	29.50	14	3,535	0.40%
2020/03/17	3	30.45	0	0.00	30.10	3	3,469	0.09%
2020/03/16	1	31.20	9	31.49	31.20	-8	3,385	-0.24%
2020/03/13	13	30.26	3	30.22	31.45	10	3,305	0.30%
2020/03/12	1	31.50	13	31.32	31.60	-12	3,172	-0.38%
2020/03/11	0	0.00	7	32.34	32.10	-7	3,074	-0.23%
2020/03/10	6	31.18	3	31.53	32.25	3	3,001	0.10%
2020/03/09	11	31.85	14	31.61	31.35	-3	2,931	-0.10%
2020/03/06	14	32.63	26	32.84	32.65	-12	2,859	-0.42%
2020/03/05	1	32.00	10	31.85	32.00	-9	2,628	-0.34%
2020/03/04	4	30.86	0	0.00	30.95	4	2,581	0.15%
2020/03/03	2	31.20	0	0.00	31.15	2	2,569	0.08%
2020/03/02	29	30.84	0	0.00	30.70	29	2,564	1.13%
2020/02/27	11	31.10	5	31.00	31.15	6	2,552	0.24%
2020/02/25	0	0.00	1	31.80	32.05	-1	2,509	-0.04%
2020/02/24	1	31.85	0	0.00	31.85	1	2,488	0.04%
2020/02/21	0	0.00	1	31.90	31.75	-1	2,475	-0.04%
2020/02/20	0	0.00	4	32.15	32.05	-4	2,472	-0.16%
2020/02/19	4	32.21	2	32.13	32.05	2	2,476	0.08%
2020/02/18	1	31.80	1	31.90	31.70	0	2,433	0.00%
2020/02/17	7	31.99	0	0.00	32.10	7	2,500	0.28%
2020/02/14	10	31.90	8	32.04	32.05	2	2,553	0.08%
2020/02/13	2	31.95	5	31.76	31.50	-3	2,495	-0.12%
2020/02/12	3	31.25	3	31.45	31.55	0	2,467	0.00%
2020/02/11	2	31.05	0	0.00	31.05	2	2,449	0.08%
2020/02/10	2	30.70	3	30.60	30.65	-1	2,437	-0.04%
2020/02/07	0	0.00	5	31.66	31.05	-5	2,413	-0.21%
2020/02/06	1	31.70	1.1	31.80	31.70	-0.1	2,371	0.00%
2020/02/05	4	31.74	2	31.68	31.80	2	2,342	0.09%
2020/02/04	8	32.04	2	32.20	31.80	6	2,303	0.26%
2020/02/03	19	31.67	62	31.84	32.05	-43	2,265	-1.90%
2020/01/31	26	31.78	20	31.86	32.70	6	2,152	0.28%
2020/01/30	17	30.71	2	30.23	30.65	15	2,032	0.74%
2020/01/20	5	32.38	18	32.43	32.30	-13	1,955	-0.66%
2020/01/17	25	32.32	0	0.00	32.30	25	1,916	1.30%
2020/01/16	7	31.88	9	32.05	32.20	-2	1,892	-0.11%
2020/01/15	34	31.90	1	32.20	31.80	33	1,854	1.78%
2020/01/14	7	32.09	21	32.05	32.30	-14	1,826	-0.77%
2020/01/13	14	32.24	23	32.30	32.05	-9	1,766	-0.51%
2020/01/10	11	31.53	95	31.62	31.75	-84	1,607	-5.23%
2020/01/09	43	31.37	29	31.35	31.15	14	1,515	0.92%
2020/01/08	6	31.18	7	31.29	31.15	-1	1,452	-0.07%
2020/01/07	0	0.00	11	30.83	30.90	-11	1,400	-0.79%
2020/01/06	0	0.00	12	30.52	30.75	-12	1,373	-0.87%
2020/01/03	5	30.75	6	30.93	30.55	-1	1,354	-0.07%
2020/01/02	42	30.38	1	30.40	30.40	41	1,331	3.08%
2019/12/31	49	30.19	0	0.00	30.15	49	1,338	3.66%
2019/12/30	5	30.16	0	0.00	30.15	5	1,429	0.35%
2019/12/27	0	0.00	2	30.15	30.15	-2	1,468	-0.14%
2019/12/26	24	30.08	2	30.08	30.10	22	1,525	1.44%
2019/12/25	5	30.10	3	30.10	30.15	2	1,525	0.13%
2019/12/20	1	30.25	0	0.00	30.25	1	1,521	0.07%
2019/12/18	1	30.10	61	30.11	30.30	-60	1,499	-4.00%
2019/12/16	0	0.00	1	29.60	29.60	-1	1,382	-0.07%
2019/12/13	2	29.25	0	0.00	29.30	2	1,376	0.15%
2019/12/12	4	29.38	1	29.30	29.40	3	1,377	0.22%
2019/12/10	1	29.15	10	29.20	29.30	-9	1,399	-0.64%
2019/12/09	3	29.35	2	29.60	29.30	1	1,469	0.07%
2019/12/04	1	29.15	0	0.00	29.25	1	1,480	0.07%
2019/12/03	2	29.18	0	0.00	29.30	2	1,484	0.13%
2019/12/02	12	29.54	0	0.00	29.35	12	1,478	0.81%
2019/11/29	5	29.77	0	0.00	29.65	5	1,476	0.34%
2019/11/27	0	0.00	25	30.00	30.05	-25	1,486	-1.68%
2019/11/26	0	0.00	1	30.15	30.15	-1	1,480	-0.07%
2019/11/25	4	29.89	23	29.93	30.00	-19	1,463	-1.30%
2019/11/21	5	29.73	9	29.80	29.85	-4	1,459	-0.27%
2019/11/20	0	0.00	10	29.95	29.90	-10	1,464	-0.68%
2019/11/18	0	0.00	2	30.08	30.00	-2	1,524	-0.13%
2019/11/15	1	29.75	5	29.80	29.80	-4	1,518	-0.26%
2019/11/14	29	30.01	16	29.87	29.80	13	1,508	0.86%
2019/11/13	4	29.80	20	29.84	30.10	-16	1,460	-1.10%
2019/11/12	9	29.04	0	0.00	29.05	9	1,432	0.63%
2019/11/11	9	28.96	0	0.00	28.95	9	1,478	0.61%
2019/11/08	1	29.10	0	0.00	29.05	1	1,482	0.07%
2019/11/07	2	28.95	0	0.00	28.95	2	1,483	0.13%
2019/11/06	0	0.00	0	29.05	29.00	0	1,489	0.00%
2019/11/05	1	29.10	0	0.00	29.10	1	1,498	0.07%
2019/11/04	2	29.05	1	29.10	29.20	1	1,509	0.07%
2019/11/01	0	0.00	20.5	29.03	29.25	-20.5	1,517	-1.35%
2019/10/31	5	29.50	0	0.00	29.05	5	1,530	0.33%
2019/10/30	3	29.25	0	0.00	29.45	3	1,537	0.20%
2019/10/25	0	0.00	32	29.71	29.75	-32	1,584	-2.02%
2019/10/24	0	0.00	1	29.80	29.80	-1	1,607	-0.06%
2019/10/23	0	0.00	4	29.64	29.65	-4	1,638	-0.24%
2019/10/22	0	0.00	3	29.55	29.55	-3	1,697	-0.18%
2019/10/21	0	0.00	2	29.60	29.45	-2	1,741	-0.11%
2019/10/18	2	29.20	0	0.00	29.60	2	1,885	0.11%
2019/10/16	1	28.85	0	0.00	28.80	1	2,108	0.05%
2019/10/15	0	0.00	2	28.88	28.75	-2	2,177	-0.09%
2019/10/14	1	29.05	0	0.00	29.05	1	2,257	0.04%
2019/10/09	10	29.14	0	0.00	29.05	10	2,321	0.43%
2019/10/08	1	29.40	5	29.67	29.60	-4	2,375	-0.17%
2019/10/07	2	30.33	21	30.62	30.40	-19	2,407	-0.79%
2019/10/04	9	30.58	14	30.59	30.60	-5	2,442	-0.20%
2019/10/03	3	29.97	27	29.87	30.15	-24	2,407	-1.00%
2019/10/02	3	29.70	6	29.55	29.80	-3	2,413	-0.12%
2019/10/01	1	29.05	0	0.00	29.10	1	2,377	0.04%
2019/09/27	2	29.00	7	29.27	29.00	-5	2,404	-0.21%
2019/09/26	0	0.00	2	29.10	29.20	-2	2,433	-0.08%
2019/09/25	0	0.00	1	29.10	29.05	-1	2,450	-0.04%
2019/09/24	6	29.38	3	29.15	29.10	3	2,488	0.12%
2019/09/23	10	29.50	48	29.44	29.45	-38	2,490	-1.53%
2019/09/20	0.5	29.25	4	29.30	29.25	-3.5	2,500	-0.14%
2019/09/18	1	29.00	23	29.02	29.00	-22	2,486	-0.88%
2019/09/17	0	0.00	9	29.03	29.05	-9	2,490	-0.36%
2019/09/16	0	29.15	3	29.02	29.10	-3	2,502	-0.12%
2019/09/12	36	29.21	6	29.22	29.25	30	2,499	1.20%
2019/09/11	13	29.48	7	29.39	29.15	6	2,509	0.24%
2019/09/10	0	0.00	15	28.88	28.95	-15	2,450	-0.61%
2019/09/09	5	28.90	0	0.00	28.80	5	2,469	0.20%
2019/09/05	0	0.00	2	28.85	28.75	-2	2,489	-0.08%
2019/09/04	2	28.83	5	28.85	28.75	-3	2,495	-0.12%
2019/09/03	5	28.79	3	28.85	28.70	2	2,523	0.08%
2019/09/02	9	28.73	3	28.73	28.75	6	2,600	0.23%
2019/08/30	3	28.57	3	28.63	28.65	0	2,608	0.00%
2019/08/29	9	28.29	5	28.20	28.30	4	2,608	0.15%
2019/08/28	7	28.41	0	0.00	28.30	7	2,614	0.27%
2019/08/27	1	28.60	4	28.55	28.45	-3	2,623	-0.11%
2019/08/26	1	28.40	1	28.50	28.35	0	2,655	0.00%
2019/08/23	1	28.80	0	0.00	28.85	1	2,664	0.04%
2019/08/22	0	0.00	10	28.85	28.90	-10	2,698	-0.37%
2019/08/21	16	28.97	13	28.99	28.90	3	2,704	0.11%
2019/08/20	5	28.80	5	28.75	28.75	0	2,654	0.00%
2019/08/19	38	28.68	5	28.70	28.70	33	2,655	1.24%
2019/08/16	2	28.43	11	28.59	28.55	-9	2,650	-0.34%
2019/08/15	10	28.25	19	28.28	28.25	-9	2,618	-0.34%
2019/08/14	1	28.20	62	28.17	28.45	-61	2,579	-2.36%
2019/08/13	2	27.60	6	27.58	27.45	-4	2,534	-0.16%
2019/08/12	2	27.73	2	27.85	27.70	0	2,534	0.00%
2019/08/08	2	27.95	0	0.00	27.85	2	2,533	0.08%
2019/08/07	0	0.00	3	27.75	27.70	-3	2,537	-0.12%
2019/08/06	2	26.60	10	26.65	27.10	-8	2,544	-0.31%
2019/08/05	12	27.50	0	0.00	27.45	12	2,559	0.47%
2019/08/01	1	27.95	6	28.06	28.20	-5	2,587	-0.19%
2019/07/31	3	27.80	0	0.00	28.20	3	2,588	0.12%
2019/07/30	3	27.93	10	27.81	27.70	-7	2,575	-0.27%
2019/07/29	12	28.40	1	28.35	28.10	11	2,569	0.43%
2019/07/26	21	28.20	3	28.15	28.40	18	2,555	0.70%
2019/07/25	8	27.97	11	27.65	28.15	-3	2,537	-0.12%
2019/07/24	14	27.88	26	27.93	27.85	-12	2,508	-0.48%
2019/07/23	18	28.69	26	28.65	28.35	-8	2,458	-0.33%
2019/07/22	17	28.91	36	28.88	28.70	-19	2,423	-0.78%
2019/07/19	38	31.87	8	31.90	31.90	30	2,284	1.31%
2019/07/18	20	32.01	8	32.07	31.85	12	2,149	0.56%
2019/07/17	35	32.07	10	32.10	32.20	25	2,049	1.22%
2019/07/16	1	32.85	17	32.74	32.35	-16	1,984	-0.81%
2019/07/15	0	0.00	4	32.81	32.80	-4	1,896	-0.21%
2019/07/12	1	33.00	4	33.05	33.00	-3	1,835	-0.16%
2019/07/11	27	32.92	10	32.86	32.90	17	1,780	0.95%
2019/07/10	2	32.38	19	32.45	32.55	-17	1,741	-0.98%
2019/07/09	0	0.00	7	32.23	32.15	-7	1,710	-0.41%
2019/07/08	10	31.91	1	31.80	31.85	9	1,686	0.53%
2019/07/05	18	32.29	3	32.33	32.35	15	1,841	0.81%
2019/07/04	15	32.15	7	32.16	32.25	8	1,926	0.42%
2019/07/03	8	32.01	1	32.00	32.05	7	1,917	0.37%
2019/07/02	0	0.00	10	31.80	31.90	-10	1,897	-0.53%
2019/07/01	0	0.00	4	31.81	31.80	-4	1,903	-0.21%
2019/06/28	0	0.00	18	31.53	31.55	-18	1,874	-0.96%
2019/06/27	0	0.00	4	31.55	31.55	-4	1,892	-0.21%
2019/06/26	13	31.46	6	31.42	31.50	7	1,901	0.37%
2019/06/25	17	31.41	4	31.48	31.40	13	1,910	0.68%
2019/06/24	7	31.40	4	31.38	31.40	3	1,923	0.16%
2019/06/21	2	31.28	3	31.35	31.10	-1	1,951	-0.05%
2019/06/20	1	31.30	0	0.00	31.30	1	1,988	0.05%
2019/06/18	5	31.25	15	31.29	31.35	-10	2,010	-0.50%
2019/06/17	3	31.23	0	0.00	31.35	3	2,048	0.15%
2019/06/14	3	31.05	14	31.09	30.90	-11	2,063	-0.53%
2019/06/13	3	31.07	4	31.13	31.20	-1	2,120	-0.05%
2019/06/12	2	30.80	2	30.73	30.90	0	2,211	0.00%
2019/06/11	6	30.65	2	30.30	30.70	4	2,241	0.18%
2019/06/10	20	30.13	0	0.00	30.20	20	2,288	0.87%
2019/06/06	2	31.38	0	0.00	31.30	2	2,289	0.09%
2019/06/05	0	0.00	2	31.48	31.25	-2	2,312	-0.09%
2019/06/04	10	31.30	7	31.32	31.35	3	2,361	0.13%
2019/06/03	8	31.30	3	31.40	31.20	5	2,374	0.21%
2019/05/31	7	31.44	0	0.00	31.55	7	2,379	0.29%
2019/05/30	6	31.17	5	31.00	31.20	1	2,360	0.04%
2019/05/29	12	30.93	6	30.98	30.80	6	2,366	0.25%
2019/05/28	8	31.26	1	30.20	31.80	7	2,341	0.30%
2019/05/24	8	29.99	5	30.50	30.40	3	2,369	0.13%
2019/05/23	2	29.98	0	0.00	30.00	2	2,368	0.08%
2019/05/22	10	30.35	0	0.00	30.30	10	2,369	0.42%
2019/05/21	15	30.02	0	0.00	30.30	15	2,368	0.63%
2019/05/20	4	29.90	11	29.92	29.90	-7	2,366	-0.30%
2019/05/17	1	30.05	0	0.00	29.85	1	2,372	0.04%
2019/05/16	4	30.11	20	30.00	30.00	-16	2,387	-0.67%
2019/05/15	3	30.00	4	29.90	30.10	-1	2,392	-0.04%
2019/05/14	4	28.73	25	29.13	29.75	-21	2,401	-0.87%
2019/05/13	6	29.63	0	0.00	29.40	6	2,399	0.25%
2019/05/10	16	30.44	0	0.00	29.95	16	2,435	0.66%
2019/05/09	1	30.70	0	0.00	30.70	1	2,404	0.04%
2019/05/08	0	0.00	18	30.69	31.00	-18	2,399	-0.75%
2019/05/07	5	30.70	1	30.70	30.75	4	2,392	0.17%
2019/05/06	6	30.60	2	30.70	30.65	4	2,409	0.17%
2019/05/03	5	31.05	3	31.13	31.00	2	2,396	0.08%
2019/05/02	4	31.08	3	31.00	31.00	1	2,395	0.04%
2019/04/29	0	0.00	2	30.95	30.80	-2	2,402	-0.08%
2019/04/26	0	0.00	3	31.20	31.15	-3	2,396	-0.13%
2019/04/25	5	31.40	14	31.40	31.35	-9	2,401	-0.37%
2019/04/22	1	31.40	2	31.35	31.40	-1	2,405	-0.04%
2019/04/19	15	31.25	6	31.34	31.35	9	2,411	0.37%
2019/04/18	0	0.00	2	31.40	31.20	-2	2,408	-0.08%
2019/04/17	1	31.45	0	0.00	31.55	1	2,414	0.04%
2019/04/16	2	31.45	0	0.00	31.40	2	2,395	0.08%
2019/04/15	6	31.39	0.5	31.50	31.35	5.5	2,359	0.23%
2019/04/12	2	31.73	19	31.72	31.60	-17	2,334	-0.73%
2019/04/11	57	32.08	23	32.05	32.00	34	2,301	1.48%
2019/04/10	5	31.29	31	31.24	31.70	-26	2,097	-1.24%
2019/04/09	4	31.36	11	31.35	31.50	-7	1,993	-0.35%
2019/04/08	4	31.50	2	31.53	31.45	2	1,977	0.10%
2019/04/03	2	31.43	21	31.29	31.45	-19	1,959	-0.97%
2019/04/02	17	31.49	2	31.50	31.45	15	1,937	0.77%
2019/04/01	23	31.59	2	31.60	31.45	21	1,925	1.09%
2019/03/29	17	31.24	2	31.23	31.40	15	1,894	0.79%
2019/03/28	1	31.15	0	0.00	31.30	1	1,873	0.05%
2019/03/27	3	31.32	11	31.20	31.30	-8	1,866	-0.43%
2019/03/26	14	31.20	5	31.20	31.25	9	1,853	0.49%
2019/03/25	11	30.79	3	30.67	30.80	8	1,823	0.44%
2019/03/22	10	30.73	28	30.71	30.65	-18	1,773	-1.02%
2019/03/21	1	30.60	0	0.00	30.70	1	1,747	0.06%
2019/03/20	9	30.51	11	30.55	30.45	-2	1,717	-0.12%
2019/03/19	6	30.78	21	30.80	30.75	-15	1,672	-0.90%
2019/03/18	32	30.58	0	0.00	30.65	32	1,637	1.95%
2019/03/15	22	30.13	22	30.05	30.25	0	1,583	0.00%
2019/03/14	34	29.65	6	29.63	29.60	28	1,507	1.86%
2019/03/13	11	29.57	0	0.00	29.50	11	1,496	0.74%
2019/03/12	21	29.72	24	29.64	29.90	-3	1,430	-0.21%
2019/03/11	0	0.00	6	28.95	29.00	-6	1,363	-0.44%
2019/03/08	18	28.89	15.6	29.04	29.10	2.4	1,362	0.18%
2019/03/07	1	29.85	4	30.10	29.85	-3	1,325	-0.23%
2019/03/05	5	30.11	3	30.13	30.15	2	1,310	0.15%
2019/03/04	10	30.01	20	30.00	30.20	-10	1,315	-0.76%
2019/02/27	0	0.00	17	29.83	30.00	-17	1,303	-1.30%
2019/02/26	2	29.90	2	30.15	29.90	0	1,293	0.00%
2019/02/25	0	0.00	2	30.18	30.20	-2	1,276	-0.16%
2019/02/22	0	0.00	5	29.65	29.75	-5	1,244	-0.40%
2019/02/20	0	0.00	6	29.50	29.55	-6	1,237	-0.48%
2019/02/19	0	0.00	5	29.50	29.40	-5	1,236	-0.40%
2019/02/18	0	0.00	2	29.40	29.35	-2	1,242	-0.16%
2019/02/15	5	29.60	9	29.54	29.20	-4	1,255	-0.32%
2019/02/14	2	29.63	0	0.00	29.70	2	1,271	0.16%
2019/02/13	4	29.55	0	0.00	29.70	4	1,297	0.31%
2019/02/12	4	29.90	2	29.83	29.80	2	1,298	0.15%
2019/02/11	32	29.78	24	29.77	29.90	8	1,305	0.61%
2019/01/30	7	29.24	0	0.00	29.15	7	1,269	0.55%
2019/01/29	4	29.20	1	29.20	29.20	3	1,296	0.23%
2019/01/28	3	29.00	0	0.00	29.05	3	1,321	0.23%
2019/01/23	0	0.00	4	28.54	28.90	-4	1,419	-0.28%
2019/01/22	1	28.75	0	0.00	28.75	1	1,439	0.07%
2019/01/21	9	28.85	0	0.00	28.85	9	1,459	0.62%
2019/01/18	5	28.70	1	28.75	28.85	4	1,462	0.27%
2019/01/17	0	0.00	3	28.67	28.75	-3	1,504	-0.20%
2019/01/16	0	0.00	1	28.40	28.35	-1	1,607	-0.06%
2019/01/15	0	0.00	2	28.30	28.40	-2	1,606	-0.12%
2019/01/10	1	28.25	3	28.23	28.45	-2	1,602	-0.12%
2019/01/08	5	27.70	0	0.00	27.60	5	1,594	0.31%
2019/01/07	1	27.60	11	27.58	27.75	-10	1,600	-0.62%
2019/01/04	0	0.00	1	27.20	27.25	-1	1,618	-0.06%
2019/01/03	1.5	27.15	1	26.95	26.95	0.5	1,684	0.03%
2019/01/02	0	0.00	7	27.11	27.05	-7	1,697	-0.41%
2018/12/28	21	27.10	1	27.05	27.05	20	1,713	1.17%
2018/12/27	2	27.30	0	0.00	27.15	2	1,748	0.11%
2018/12/26	5	27.15	1	27.30	27.10	4	1,763	0.23%
2018/12/25	10	27.14	0	0.00	27.20	10	1,772	0.56%
2018/12/22	5.5	27.38	0	0.00	27.10	5.5	1,777	0.31%
2018/12/21	1	27.10	10	27.18	27.25	-9	1,784	-0.50%
2018/12/20	5	27.28	6	27.37	27.25	-1	1,785	-0.06%
2018/12/19	3	27.70	11	27.58	27.55	-8	1,784	-0.45%
2018/12/18	11	27.97	5	28.15	27.90	6	1,778	0.34%
2018/12/17	8	28.31	1	28.40	28.30	7	1,781	0.39%
2018/12/13	1	28.70	1	28.75	28.85	0	1,803	0.00%
2018/12/12	3	28.62	21	28.52	28.85	-18	1,835	-0.98%
2018/12/11	0	0.00	3	28.32	28.45	-3	1,860	-0.16%
2018/12/10	3	28.00	1	27.85	28.15	2	1,881	0.11%
2018/12/07	13	28.38	2	28.38	28.45	11	1,897	0.58%
2018/12/06	26	29.06	1	29.20	28.85	25	1,886	1.33%
2018/12/05	5	29.75	0	0.00	29.75	5	1,882	0.27%
2018/12/04	4	30.25	1	30.25	30.15	3	1,944	0.15%
2018/12/03	7	30.35	6	30.31	30.30	1	2,006	0.05%
2018/11/30	5	29.80	0	0.00	29.95	5	2,026	0.25%
2018/11/29	1	29.70	2	29.80	29.65	-1	2,013	-0.05%
2018/11/28	10	29.63	1	29.60	29.65	9	2,011	0.45%
2018/11/27	3	29.27	5	29.05	29.50	-2	2,015	-0.10%
2018/11/26	1	29.15	0	0.00	28.90	1	2,007	0.05%
2018/11/23	4	28.83	20	28.86	28.80	-16	2,017	-0.79%
2018/11/15	1	29.15	1	29.05	29.20	0	2,169	0.00%
2018/11/14	6	29.38	0	0.00	29.50	6	2,200	0.27%
2018/11/13	0	0.00	2	28.90	29.15	-2	2,243	-0.09%
2018/11/12	2	28.93	6	29.00	29.10	-4	2,282	-0.18%
2018/11/09	3	28.75	2	28.55	28.75	1	2,291	0.04%
2018/11/08	2	28.73	1	28.70	28.80	1	2,311	0.04%
2018/11/07	6	28.23	6	28.56	28.65	0	2,350	0.00%
2018/11/06	0	0.00	13	28.28	28.00	-13	2,426	-0.54%
2018/11/05	11	28.18	6	28.25	28.80	5	2,513	0.20%
2018/11/02	1	27.60	21	28.21	28.25	-20	2,863	-0.70%
2018/11/01	1	26.90	21	26.64	27.00	-20	3,140	-0.64%
2018/10/31	2	25.95	2	25.78	26.00	0	3,260	0.00%
2018/10/30	8	24.88	0	0.00	25.20	8	3,339	0.24%
2018/10/29	7	25.20	16.5	25.28	25.20	-9.5	3,446	-0.28%
2018/10/26	19	25.69	0	0.00	25.70	19	3,489	0.54%
2018/10/25	14	25.30	29	25.42	25.45	-15	3,563	-0.42%
2018/10/24	22	26.87	15	26.58	26.40	7	3,555	0.20%
2018/10/23	1	27.85	2	27.90	27.80	-1	3,487	-0.03%
2018/10/19	1	27.80	8	27.80	28.20	-7	3,550	-0.20%
2018/10/18	5	28.20	2	28.18	28.30	3	3,578	0.08%
2018/10/17	2	28.25	6	28.49	28.15	-4	3,626	-0.11%
2018/10/15	0	0.00	0.2	28.40	28.20	-0.2	3,820	-0.01%
2018/10/12	2	27.00	36.4	27.59	28.20	-34.4	3,901	-0.88%
2018/10/11	14	27.38	13	27.60	27.20	1	4,065	0.02%
2018/10/08	10	29.60	0	0.00	29.65	10	4,992	0.20%
2018/10/05	5	29.60	1	29.35	29.40	4	5,049	0.08%
2018/10/04	0	0.00	2	29.45	29.40	-2	5,069	-0.04%
2018/10/03	6	29.88	2	30.05	29.80	4	5,070	0.08%
2018/10/02	5	30.10	3	30.13	30.10	2	5,108	0.04%
2018/09/28	0	0.00	2	29.90	30.00	-2	5,282	-0.04%
2018/09/27	3	30.00	0	0.00	29.95	3	5,488	0.05%
2018/09/26	3	30.00	0	0.00	30.05	3	5,526	0.05%
2018/09/25	3	30.00	1	30.15	30.05	2	5,569	0.04%
2018/09/20	0	0.00	3	30.05	30.10	-3	5,614	-0.05%
2018/09/19	1	30.20	0	0.00	30.10	1	5,634	0.02%
2018/09/18	5	30.05	2	30.20	30.00	3	5,638	0.05%
2018/09/17	6	30.18	0	0.00	30.25	6	5,655	0.11%
2018/09/13	0	0.00	3	29.00	29.20	-3	5,676	-0.05%
2018/09/12	10	29.10	1	29.50	29.20	9	5,701	0.16%
2018/09/11	0	0.00	35	28.85	29.20	-35	5,744	-0.61%
2018/09/10	19	28.75	2	28.73	28.75	17	5,834	0.29%
2018/09/07	15	30.17	34	30.02	29.80	-19	5,964	-0.32%
2018/09/06	26	30.53	1	30.25	30.25	25	5,992	0.42%
2018/09/05	6	31.18	2	31.28	31.05	4	6,064	0.07%
2018/09/03	7	31.26	5	31.45	31.10	2	6,211	0.03%
2018/08/31	2	31.30	5	31.50	31.45	-3	6,241	-0.05%
2018/08/29	0	0.00	8	31.43	31.40	-8	6,362	-0.13%
2018/08/28	0	0.00	8	31.14	31.30	-8	6,421	-0.12%
2018/08/27	2	30.35	0	0.00	30.70	2	6,407	0.03%
2018/08/24	1	30.35	0	0.00	30.10	1	6,430	0.02%
2018/08/23	2	30.48	3	30.50	30.50	-1	6,458	-0.02%
2018/08/22	15	31.00	0	0.00	30.55	15	6,519	0.23%
2018/08/21	3	30.45	15	30.85	30.85	-12	6,556	-0.18%
2018/08/20	6	30.27	0	0.00	30.05	6	6,568	0.09%
2018/08/17	10	30.99	14	31.07	30.85	-4	6,561	-0.06%
2018/08/16	22	31.45	46	31.32	31.30	-24	6,545	-0.37%
2018/08/15	3	31.82	4	31.95	31.75	-1	6,574	-0.02%
2018/08/14	14	31.98	6	32.00	31.95	8	6,711	0.12%
2018/08/13	67	31.90	3	31.65	31.85	64	6,799	0.94%
2018/08/10	3	32.80	0	0.00	32.85	3	6,732	0.04%
2018/08/09	25	32.21	74	32.42	32.25	-49	6,717	-0.73%
2018/08/08	84	35.05	33	34.96	34.95	51	6,375	0.80%
2018/08/07	12	34.98	2	35.35	35.25	10	6,099	0.16%
2018/08/06	8	35.30	1	35.30	35.25	7	6,028	0.12%
2018/08/03	5	35.10	25	35.29	35.15	-20	6,005	-0.33%
2018/08/02	59	34.80	4	34.75	34.75	55	6,118	0.90%
2018/08/01	2	35.10	9	34.80	35.05	-7	6,234	-0.11%
2018/07/31	7	34.42	3	34.50	34.55	4	6,215	0.06%
2018/07/30	19	34.25	2	34.35	34.45	17	6,196	0.27%
2018/07/27	9	34.50	2	34.53	34.50	7	6,171	0.11%
2018/07/26	1	34.65	1	34.60	34.65	0	6,149	0.00%
2018/07/25	8	34.45	0	0.00	34.70	8	6,156	0.13%
2018/07/24	19	34.44	5	34.18	34.55	14	6,137	0.23%
2018/07/23	22	34.21	1	34.20	34.15	21	6,120	0.34%
2018/07/20	3	34.82	5	34.74	34.70	-2	6,010	-0.03%
2018/07/19	15	35.02	10	35.14	35.20	5	5,960	0.08%
2018/07/18	13	35.94	17	35.82	35.50	-4	5,928	-0.07%
2018/07/17	56	37.21	38	37.04	36.60	18	5,762	0.31%
2018/07/16	54	35.99	118	36.38	36.60	-64	5,339	-1.20%	大賣/
2018/07/13	8	34.56	0	0.00	34.55	8	4,786	0.17%
2018/07/12	1	34.30	9	34.28	34.45	-8	4,748	-0.17%
2018/07/11	6	34.03	1	33.90	34.15	5	4,743	0.11%
2018/07/10	2	33.78	30	33.98	34.25	-28	4,786	-0.58%
2018/07/09	9	34.06	19	33.98	33.85	-10	4,843	-0.21%
2018/07/06	21	33.74	18	33.78	34.20	3	4,826	0.06%
2018/07/05	31	34.70	55.1	34.41	34.10	-24.1	4,768	-0.51%
2018/07/04	2	33.80	14	34.04	34.35	-12	4,750	-0.25%
2018/07/03	40	34.28	53	34.13	33.80	-13	4,754	-0.27%
2018/07/02	43	34.35	6	34.40	34.20	37	4,765	0.78%
2018/06/29	20	33.95	2	34.00	34.25	18	4,793	0.38%
2018/06/28	5	33.80	0	0.00	33.80	5	4,792	0.10%
2018/06/27	7	34.09	0	0.00	33.90	7	4,847	0.14%
2018/06/26	4	33.54	26	33.71	33.90	-22	4,891	-0.45%
2018/06/25	1	34.50	0	0.00	34.35	1	4,966	0.02%
2018/06/22	14	34.38	3	34.55	34.40	11	5,060	0.22%
2018/06/21	26	34.58	4	34.58	34.50	22	5,102	0.43%
2018/06/20	23	34.17	14	34.20	34.30	9	5,211	0.17%
2018/06/19	9	33.89	4	33.93	33.95	5	5,243	0.10%
2018/06/15	27	34.82	10	34.87	34.45	17	5,246	0.32%
2018/06/14	0	0.00	9	34.50	34.55	-9	5,173	-0.17%
2018/06/13	6	34.50	5	34.46	34.45	1	5,513	0.02%
2018/06/12	0	0.00	17	34.00	34.05	-17	5,732	-0.30%
2018/06/08	7	33.53	0	0.00	33.55	7	5,924	0.12%
2018/06/07	19	33.96	8	33.98	33.60	11	6,123	0.18%
2018/06/06	0	0.00	1	33.40	33.40	-1	6,089	-0.02%
2018/06/05	2	33.65	3	33.65	33.55	-1	6,100	-0.02%
2018/06/04	1	33.30	0	0.00	33.30	1	6,065	0.02%
2018/06/01	5	33.01	0	0.00	33.15	5	6,206	0.08%
2018/05/30	3	32.93	0	0.00	33.05	3	6,207	0.05%
2018/05/29	2	32.75	0	0.00	32.75	2	6,144	0.03%
2018/05/28	26	33.51	6	33.28	33.15	20	6,108	0.33%
2018/05/25	2	33.55	1	33.45	33.30	1	6,073	0.02%
2018/05/24	6	33.63	17	33.56	33.50	-11	6,061	-0.18%
2018/05/23	1	34.00	1	33.95	33.90	0	6,042	0.00%
2018/05/22	23	34.41	8	34.24	34.30	15	6,002	0.25%
2018/05/21	9	34.10	14	33.80	34.15	-5	5,877	-0.09%
2018/05/18	1	33.40	16	33.46	33.40	-15	5,764	-0.26%
2018/05/17	16	33.61	15	33.67	33.70	1	5,793	0.02%
2018/05/16	12	33.10	20	33.15	33.05	-8	5,779	-0.14%
2018/05/15	3	33.12	6.3	33.06	33.00	-3.3	5,915	-0.06%
2018/05/14	19	33.36	11	33.25	33.50	8	5,932	0.13%
2018/05/11	8	33.67	12.2	33.83	33.70	-4.2	5,881	-0.07%
2018/05/10	20	33.81	29	33.83	33.55	-9	5,847	-0.15%
2018/05/09	26	32.93	12	32.85	33.00	14	5,625	0.25%
2018/05/08	2	32.50	15	32.34	32.15	-13	5,456	-0.24%
2018/05/04	5	32.07	2	31.90	32.00	3	5,384	0.06%
2018/05/03	4	31.88	4	31.90	31.95	0	5,365	0.00%
2018/05/02	3	31.90	1	32.00	31.85	2	5,367	0.04%
2018/04/27	1	31.75	0	0.00	31.60	1	5,326	0.02%
2018/04/26	2	30.95	2	31.05	30.95	0	5,311	0.00%
2018/04/25	1	31.00	1	31.35	31.35	0	5,306	0.00%
2018/04/24	2	31.33	0	0.00	31.40	2	5,305	0.04%
2018/04/23	0	0.00	5	31.92	32.00	-5	5,305	-0.09%
2018/04/20	3	31.65	2	31.75	31.75	1	5,285	0.02%
2018/04/18	1	31.65	0	0.00	31.70	1	5,286	0.02%
2018/04/17	0	0.00	8	32.00	31.85	-8	5,269	-0.15%
2018/04/16	36	31.60	1	31.60	31.55	35	5,253	0.67%
2018/04/13	6	32.02	4	32.08	31.95	2	5,233	0.04%
2018/04/12	0	0.00	11	32.65	32.65	-11	5,350	-0.21%
2018/04/11	0	0.00	10	32.65	32.55	-10	5,339	-0.19%
2018/04/10	9	32.78	32	32.80	32.40	-23	5,303	-0.43%
2018/04/09	10	32.20	0	0.00	32.15	10	5,142	0.19%
2018/04/03	4	32.09	0	0.00	32.05	4	5,113	0.08%
2018/04/02	3	32.02	12	32.05	32.00	-9	5,080	-0.18%
2018/03/31	2	32.05	15	31.99	31.95	-13	5,059	-0.26%
2018/03/30	23	32.06	6	32.05	31.90	17	5,051	0.34%
2018/03/29	17	31.98	11	31.95	31.85	6	5,005	0.12%
2018/03/28	8	31.86	7	31.89	31.75	1	5,058	0.02%
2018/03/27	6	31.90	10	31.81	31.65	-4	5,066	-0.08%
2018/03/26	13	31.89	21	31.95	31.70	-8	5,282	-0.15%
2018/03/23	13	31.18	43	31.41	31.75	-30	5,348	-0.56%
2018/03/22	8	31.49	5	31.50	31.30	3	5,213	0.06%
2018/03/21	22	32.02	17	31.96	31.80	5	5,155	0.10%
2018/03/20	15	31.50	23.5	31.40	31.80	-8.5	5,128	-0.17%
2018/03/19	47	31.94	15	31.61	31.45	32	5,051	0.63%
2018/03/16	11.5	31.00	8	30.96	31.30	3.5	4,629	0.08%
2018/03/15	13.5	30.54	15	30.51	30.70	-1.5	4,303	-0.03%
2018/03/14	31	30.46	10	30.64	30.30	21	4,206	0.50%
2018/03/13	5	30.12	88	29.76	30.35	-83	4,003	-2.07%
2018/03/12	0	0.00	2	29.40	29.35	-2	3,788	-0.05%
2018/03/09	0	0.00	5	29.10	29.25	-5	3,769	-0.13%
2018/03/08	0	0.00	6	28.97	29.00	-6	3,778	-0.16%
2018/03/07	10	28.87	17	29.03	28.75	-7	3,778	-0.19%
2018/03/06	0	0.00	10	28.60	28.45	-10	3,720	-0.27%
2018/03/05	0	0.00	1	28.25	28.30	-1	3,809	-0.03%
2018/03/02	0	0.00	3	27.85	28.00	-3	3,831	-0.08%
2018/03/01	0	0.00	1	27.35	28.00	-1	3,908	-0.03%
2018/02/27	0	0.00	2	27.85	27.70	-2	3,971	-0.05%
2018/02/26	5	27.70	0	0.00	27.85	5	4,217	0.12%
2018/02/23	10	27.15	35	27.01	27.40	-25	4,253	-0.59%
2018/02/22	1.3	26.86	3	26.67	26.70	-1.8	4,301	-0.04%
2018/02/21	1.4	26.59	1	26.55	26.55	0.4	4,338	0.01%
2018/02/12	0	0.00	7	25.72	25.90	-7	4,359	-0.16%
2018/02/09	2	24.90	0	0.00	25.05	2	4,411	0.05%
2018/02/08	12	25.65	10	25.90	25.60	2	4,376	0.05%
2018/02/07	51	26.45	13	26.80	26.15	38	4,319	0.88%
2018/02/06	40	27.57	111	27.47	27.45	-71	4,217	-1.68%	大賣/
2018/02/05	8	28.62	3	28.73	28.80	5	4,236	0.12%
2018/02/02	3	29.17	3	29.10	29.10	0	4,275	0.00%
2018/02/01	0	0.00	1	28.90	29.00	-1	4,318	-0.02%
2018/01/31	30	28.30	0	0.00	28.40	30	4,483	0.67%
2018/01/30	2	28.90	0	0.00	28.70	2	4,565	0.04%
2018/01/29	5	28.67	0	0.00	28.65	5	4,656	0.11%
2018/01/26	1	28.70	0	0.00	28.70	1	4,743	0.02%
2018/01/25	4	28.76	0	0.00	28.75	4	4,845	0.08%
2018/01/24	0	0.00	2	28.80	28.90	-2	5,047	-0.04%
2018/01/22	6	28.90	0	0.00	28.85	6	5,289	0.11%
2018/01/18	0	0.00	11	29.00	29.05	-11	5,477	-0.20%
2018/01/17	2	28.95	49	28.97	28.90	-47	5,670	-0.83%
2018/01/16	6	28.50	0	0.00	28.55	6	5,877	0.10%
2018/01/15	9	28.61	2	28.55	28.60	7	6,158	0.11%
2018/01/12	5	28.44	4	28.48	28.55	1	6,392	0.02%
2018/01/11	2	28.05	2	28.05	28.20	0	6,747	0.00%
2018/01/10	7	28.12	3	28.07	28.15	4	7,126	0.06%
2018/01/09	10	28.15	2	28.15	28.40	8	7,647	0.10%
2018/01/08	17	28.04	7.6	28.08	28.05	9.4	7,961	0.12%
2018/01/05	2	30.10	5	30.00	30.05	-3	7,849	-0.04%
2018/01/04	14	30.04	4	30.09	30.10	10	8,020	0.12%
2018/01/03	5	30.28	9	30.32	30.15	-4	8,070	-0.05%
2018/01/02	0	0.00	10	30.00	30.20	-10	8,132	-0.12%