至上 (8112)-元大-前金券商分點個股進出

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
93.4
漲跌
▲5.2
漲幅
+5.90%
成交量
20,708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－元大-前金券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-前金券商分點個股進出
元大-前金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
2024/05/02	29	90.88	46.2	90.41	93.40	-17.2	12,360	-0.14%
2024/04/30	5.2	88.43	20	88.82	88.20	-14.8	12,058	-0.12%
2024/04/29	3	87.50	32.5	87.69	87.80	-29.5	11,962	-0.25%
2024/04/26	0.3	84.83	2	85.10	85.10	-1.7	11,860	-0.01%
2024/04/25	5.3	84.88	28.1	84.57	84.00	-22.8	11,859	-0.19%
2024/04/24	39.2	84.42	20.3	85.13	85.10	19	11,984	0.16%
2024/04/23	20	81.71	3.1	82.10	82.10	17	12,113	0.14%
2024/04/22	9.1	80.53	16	81.03	80.80	-7	12,137	-0.06%
2024/04/19	24.2	80.75	91	80.83	81.90	-66.9	12,135	-0.55%
2024/04/18	12.1	84.10	5.2	84.10	83.20	6.9	11,973	0.06%
2024/04/17	2.2	83.87	2.6	84.09	84.00	-0.5	11,941	0.00%
2024/04/16	15.2	82.75	34	82.83	82.90	-18.8	11,834	-0.16%
2024/04/15	10.3	84.20	10.5	85.00	85.90	-0.2	11,654	0.00%
2024/04/12	52.2	87.63	44.5	87.09	86.60	7.7	11,465	0.07%
2024/04/11	9.1	84.50	29.1	84.00	85.20	-19.9	11,171	-0.18%
2024/04/10	32.2	83.53	34	83.35	82.10	-1.8	10,944	-0.02%
2024/04/09	45.1	83.12	48	82.70	83.50	-2.9	10,705	-0.03%
2024/04/08	21.1	77.76	57.1	78.28	78.50	-36	10,139	-0.36%
2024/04/03	3	74.97	14	74.65	74.80	-11	9,939	-0.11%
2024/04/02	0	74.80	1	74.90	74.80	-1	9,974	-0.01%
2024/04/01	3	73.50	18.2	73.23	73.60	-15.2	10,070	-0.15%
2024/03/29	15.1	72.76	1.8	72.92	72.80	13.3	10,095	0.13%
2024/03/28	3.1	74.12	2.4	74.47	74.00	0.7	10,153	0.01%
2024/03/27	17.3	74.43	29.1	73.47	74.00	-11.7	10,307	-0.11%
2024/03/26	18.1	74.43	13.6	74.07	73.70	4.6	10,381	0.04%
2024/03/25	7	75.07	14	75.23	75.40	-7	10,358	-0.07%
2024/03/22	41.1	74.92	20	75.65	75.60	21.1	10,620	0.20%
2024/03/21	49	74.29	49.3	75.78	77.00	-0.2	10,519	0.00%
2024/03/20	38	71.40	9	72.08	71.70	29	10,233	0.28%
2024/03/19	76.2	72.33	40.4	72.21	72.10	35.9	10,525	0.34%
2024/03/18	31	69.66	8	69.73	70.10	23	10,986	0.21%
2024/03/15	6.5	67.59	15	67.30	68.10	-8.5	11,822	-0.07%
2024/03/14	11	67.59	0	0.00	67.40	11	12,565	0.09%
2024/03/13	40.1	68.49	26.3	68.91	68.40	13.8	13,150	0.10%
2024/03/12	29.1	69.97	30	70.29	69.60	-1	12,989	-0.01%
2024/03/11	17.1	68.49	9.6	68.75	68.60	7.5	12,537	0.06%
2024/03/08	50.4	67.67	54.7	67.13	66.80	-4.3	12,335	-0.04%
2024/03/07	122.1	68.63	67.3	69.12	67.50	54.8	12,051	0.45%	大買/
2024/03/06	30.3	64.68	46	65.58	66.90	-15.7	11,467	-0.14%
2024/03/05	10.2	64.40	12	64.87	64.40	-1.8	11,470	-0.02%
2024/03/04	22.7	64.24	19.3	64.15	64.00	3.4	11,550	0.03%
2024/03/01	10.3	62.61	0	63.00	62.60	10.3	11,375	0.09%
2024/02/29	11.4	62.76	13	62.55	62.40	-1.6	11,336	-0.01%
2024/02/27	2.2	62.12	9	62.73	61.70	-6.9	11,206	-0.06%
2024/02/26	2.2	62.11	3	61.80	62.30	-0.8	11,166	-0.01%
2024/02/23	24	63.95	12	63.78	63.10	12	11,113	0.11%
2024/02/22	5	62.90	20.9	63.04	63.20	-15.9	11,086	-0.14%
2024/02/21	2	63.30	10	63.53	63.20	-8	11,063	-0.07%
2024/02/20	51	65.55	59.4	64.18	63.60	-8.4	11,038	-0.08%
2024/02/19	42	64.60	24	63.95	64.80	18	10,812	0.17%
2024/02/16	13.4	62.14	17.1	62.54	62.70	-3.7	10,652	-0.03%
2024/02/15	17.3	61.56	0	0.00	61.90	17.3	10,601	0.16%
2024/02/02	1	61.10	1	60.70	60.80	0	10,572	0.00%
2024/02/01	0	0.00	3	60.93	61.10	-3	10,591	-0.03%
2024/01/30	13.3	60.70	0	0.00	60.10	13.3	10,621	0.13%
2024/01/25	8	60.60	5	60.20	60.20	3	10,653	0.03%
2024/01/24	8	61.60	5	61.30	61.30	3	10,710	0.03%
2024/01/23	11.2	61.93	0	0.00	61.70	11.2	10,759	0.10%
2024/01/22	5.2	62.23	18	62.55	62.50	-12.8	10,750	-0.12%
2024/01/19	12	60.79	1	61.10	60.90	11	10,686	0.10%
2024/01/18	21	61.45	11	61.29	60.70	10	10,683	0.09%
2024/01/17	23.3	63.59	21	63.95	63.90	2.3	10,517	0.02%
2024/01/16	20.4	63.03	9	63.33	63.70	11.4	10,256	0.11%
2024/01/15	7.9	62.98	26	62.05	63.00	-18.1	10,200	-0.18%
2024/01/12	21.3	61.62	27	61.71	61.50	-5.7	10,128	-0.06%
2024/01/11	10	60.89	4	60.75	61.30	6	10,142	0.06%
2024/01/10	2	60.70	2	61.30	61.10	0	10,148	0.00%
2024/01/08	0.3	61.00	8	61.06	61.10	-7.7	10,164	-0.08%
2024/01/05	9.2	61.71	1	62.30	61.00	8.2	10,189	0.08%
2024/01/04	4.2	60.88	7	61.30	61.30	-2.8	10,082	-0.03%
2024/01/03	15.3	61.08	4	60.85	60.80	11.3	10,060	0.11%
2024/01/02	0.1	61.00	1	61.10	61.10	-1	10,074	-0.01%
2023/12/29	7	60.14	9	60.62	60.50	-2	10,050	-0.02%
2023/12/28	3.1	59.57	5	59.90	59.70	-2	10,007	-0.02%
2023/12/27	8	60.19	0	0.00	60.30	8	10,084	0.08%
2023/12/26	3	59.10	5	59.24	59.70	-2	9,984	-0.02%
2023/12/25	5	58.78	2.7	59.28	59.00	2.3	9,956	0.02%
2023/12/22	5	59.44	20.2	59.71	59.90	-15.2	9,845	-0.15%
2023/12/21	12.2	59.80	2	59.85	60.00	10.2	9,801	0.10%
2023/12/20	27	61.30	23	61.03	60.80	4	9,808	0.04%
2023/12/19	40.7	61.88	21	62.30	61.30	19.6	9,707	0.20%
2023/12/18	23.7	66.76	16	66.13	65.10	7.7	9,440	0.08%
2023/12/15	56	69.16	46.2	68.20	68.00	9.8	9,308	0.10%
2023/12/14	40	71.66	34.6	70.76	71.10	5.5	9,309	0.06%
2023/12/13	34.1	72.40	53	71.74	71.50	-18.9	8,959	-0.21%
2023/12/12	68.9	69.50	49	69.30	68.90	19.9	8,387	0.24%
2023/12/11	62.1	65.50	74.1	66.83	68.30	-12	7,654	-0.16%
2023/12/08	41.1	58.41	86.6	58.95	62.10	-45.5	6,960	-0.65%
2023/12/07	11.1	56.59	26	56.49	56.50	-14.9	6,457	-0.23%
2023/12/06	0	0.00	4	56.28	55.80	-4	6,522	-0.06%
2023/12/04	7	56.09	23	56.78	55.90	-16	7,563	-0.21%
2023/12/01	24	55.25	2	55.95	55.90	22	8,376	0.26%
2023/11/30	32.1	56.07	7	56.91	55.90	25.1	8,432	0.30%
2023/11/29	6.1	54.88	38.2	55.35	55.70	-32.1	8,175	-0.39%
2023/11/28	0	0.00	0.1	53.60	53.60	-0.1	7,944	0.00%
2023/11/24	1	53.40	0	0.00	53.20	1	8,068	0.01%
2023/11/22	31	53.88	0	0.00	53.30	31	8,151	0.38%
2023/11/21	34	54.30	1	54.50	54.40	33	8,222	0.40%
2023/11/20	61.1	53.90	19.1	54.25	54.40	42	8,278	0.51%
2023/11/17	2	53.30	2	54.00	53.40	0	8,290	0.00%
2023/11/16	0	53.20	1	53.00	53.50	-1	8,289	-0.01%
2023/11/15	23	53.83	0	0.00	53.30	23	8,305	0.28%
2023/11/14	0.2	53.80	150	53.63	53.60	-149.8	8,334	-1.80%	大賣/鉅額交易
2023/11/13	3.1	53.11	3	53.23	53.20	0.1	8,409	0.00%
2023/11/10	1	53.50	0	0.00	53.60	1	8,459	0.01%
2023/11/09	3.1	54.07	0	0.00	54.10	3.1	8,586	0.04%
2023/11/08	2	55.05	26.1	55.19	54.90	-24.1	8,686	-0.28%
2023/11/07	8.1	54.11	0	0.00	54.30	8.1	9,019	0.09%
2023/11/06	0	0.00	2	55.30	55.20	-2	9,309	-0.02%
2023/11/03	10.1	55.75	10	55.30	55.40	0.1	9,327	0.00%
2023/11/02	127	56.07	8.1	55.93	55.90	119	9,323	1.28%	大買/鉅額交易
2023/11/01	42.1	55.61	78.1	56.56	56.20	-36.1	9,300	-0.39%
2023/10/31	93	55.41	10	55.75	55.60	83	9,213	0.90%
2023/10/30	1	54.30	65	55.16	55.40	-64	9,174	-0.70%
2023/10/27	1	53.80	20	54.16	54.30	-19	9,179	-0.21%
2023/10/26	11	53.78	1	54.00	53.80	10	9,232	0.11%
2023/10/25	15.1	55.45	6	55.18	54.90	9.1	9,232	0.10%
2023/10/24	0	0.00	3	55.00	55.30	-3	9,315	-0.03%
2023/10/23	0	0.00	5	54.52	54.90	-5	9,409	-0.05%
2023/10/20	69	53.95	6	54.28	54.20	63	9,481	0.66%
2023/10/19	0	0.00	45	53.77	54.60	-45	9,479	-0.47%
2023/10/18	6	52.77	8	52.95	52.80	-2	9,452	-0.02%
2023/10/17	2	53.90	11	53.82	53.60	-9	9,445	-0.10%
2023/10/16	8.6	53.01	5	53.70	53.40	3.6	9,528	0.04%
2023/10/13	18.2	54.83	25	54.15	54.30	-6.8	9,581	-0.07%
2023/10/12	4.1	55.67	128.4	56.10	55.60	-124.3	9,622	-1.29%	大賣/鉅額交易
2023/10/11	179	55.85	24	55.57	55.40	155	9,790	1.58%	大買/鉅額交易
2023/10/06	20	55.38	23	55.75	56.00	-3	9,756	-0.03%
2023/10/05	27.7	56.56	22.1	55.97	55.90	5.7	9,667	0.06%
2023/10/04	18.1	56.24	35.4	56.38	56.40	-17.4	9,596	-0.18%
2023/10/03	42	56.35	43	56.46	56.10	-1	9,560	-0.01%
2023/10/02	42	55.41	42	55.30	55.30	0	9,442	0.00%
2023/09/28	16	54.91	20	54.95	55.10	-4	9,527	-0.04%
2023/09/27	19	54.97	31	54.75	55.00	-12	9,598	-0.13%
2023/09/26	9.1	54.75	10.1	54.95	54.60	-1	9,605	-0.01%
2023/09/25	37.4	54.58	3	55.47	55.30	34.4	9,481	0.36%
2023/09/22	4.2	53.32	3	53.67	54.40	1.2	9,348	0.01%
2023/09/21	7.1	53.85	9	53.94	53.80	-1.9	9,299	-0.02%
2023/09/20	65	54.46	50	54.67	54.10	15	9,202	0.16%
2023/09/19	31	55.25	29.3	55.32	54.80	1.7	9,020	0.02%
2023/09/18	33	54.66	43.1	54.67	54.40	-10.1	8,707	-0.12%
2023/09/15	5.2	54.15	49.6	54.24	54.10	-44.4	8,549	-0.52%
2023/09/14	37.1	53.89	140	53.61	53.20	-103	8,319	-1.24%	大賣/鉅額交易
2023/09/13	22.5	52.63	28.2	52.68	52.70	-5.7	8,029	-0.07%
2023/09/12	29	51.51	18.3	51.88	51.80	10.7	7,828	0.14%
2023/09/11	51	50.81	47	50.62	50.60	4	7,656	0.05%
2023/09/08	30	51.29	79.4	51.38	51.10	-49.4	7,604	-0.65%
2023/09/07	111.4	52.70	116	50.89	50.40	-4.6	7,266	-0.06%	大買/大賣/
2023/09/06	178	52.80	84.6	53.56	55.20	93.4	6,606	1.41%	大買/
2023/09/05	13	49.51	14	50.00	50.20	-1	5,774	-0.02%
2023/09/04	0	0.00	2	48.00	48.40	-2	5,700	-0.04%
2023/09/01	5	48.20	0	0.00	48.20	5	5,771	0.09%
2023/08/31	0	0.00	1	47.60	48.20	-1	5,764	-0.02%
2023/08/30	4.1	48.70	0	0.00	48.20	4.1	5,726	0.07%
2023/08/29	1	49.15	1	48.65	49.20	0	5,728	0.00%
2023/08/28	7.2	49.52	10	49.52	49.25	-2.8	5,701	-0.05%
2023/08/25	3	50.02	0	0.00	49.85	3	5,664	0.05%
2023/08/24	8	49.09	46	49.61	49.10	-38	5,566	-0.68%
2023/08/23	31	49.81	0	0.00	49.75	31	5,486	0.57%
2023/08/22	2	49.58	1	49.90	49.55	1	5,441	0.02%
2023/08/21	2	49.60	43	49.99	49.90	-41	5,409	-0.76%
2023/08/18	0	0.00	0.6	49.90	49.65	-0.6	5,364	-0.01%
2023/08/17	0	49.70	0	0.00	50.40	0	5,300	0.00%
2023/08/16	4	48.64	4	49.14	48.95	0	5,211	0.00%
2023/08/15	7	48.80	4	48.84	49.25	3	5,131	0.06%
2023/08/14	7.1	50.16	4.4	50.15	49.95	2.7	5,014	0.05%
2023/08/11	21.1	51.12	35.2	50.90	51.20	-14.1	4,888	-0.29%
2023/08/10	91	50.28	147.2	50.16	49.35	-56.2	4,537	-1.24%	大賣/
2023/08/09	1	49.10	8	48.96	49.20	-7	4,205	-0.17%
2023/08/08	1	48.80	3	48.90	48.60	-2	4,182	-0.05%
2023/08/07	0	0.00	12.1	48.09	48.35	-12.1	4,176	-0.29%
2023/08/04	0	0.00	0.1	48.03	47.80	-0.1	4,190	0.00%
2023/08/02	0	0.00	8	47.47	47.40	-8	4,158	-0.19%
2023/08/01	15	47.50	23	47.83	47.90	-8	4,129	-0.19%
2023/07/31	1.3	49.50	10	49.50	48.30	-8.8	4,092	-0.21%
2023/07/28	1	48.65	2	49.43	49.05	-1	4,033	-0.02%
2023/07/27	8	49.53	9	49.36	49.30	-1	3,992	-0.03%
2023/07/26	63	49.77	7	49.62	49.85	56	3,900	1.43%
2023/07/25	1	49.20	3.1	48.89	49.05	-2.1	3,774	-0.05%
2023/07/24	1.3	48.50	32	48.46	48.55	-30.8	3,672	-0.84%
2023/07/21	2	48.25	6	48.16	48.40	-4	3,631	-0.11%
2023/07/20	0	0.00	138	47.25	48.30	-138	3,602	-3.83%	大賣/鉅額交易
2023/07/19	2	48.55	93.7	48.49	47.95	-91.7	3,545	-2.58%
2023/07/18	1.1	48.48	22.1	48.68	47.95	-21	3,462	-0.61%
2023/07/17	37.2	46.47	3.1	46.70	47.00	34.1	3,335	1.02%
2023/07/14	30.1	46.30	37.3	47.25	47.40	-7.2	3,225	-0.22%
2023/07/13	0.1	44.15	0.1	44.30	43.85	0	3,018	0.00%
2023/07/12	1.1	43.13	1	43.20	43.15	0.1	3,001	0.00%
2023/07/11	4.1	43.05	10	42.83	43.10	-6	2,999	-0.20%
2023/07/10	3.3	42.86	0	0.00	42.20	3.3	2,993	0.11%
2023/07/07	2.1	43.27	0	0.00	43.40	2.1	2,960	0.07%
2023/07/06	13.4	44.43	3.4	44.64	44.20	10	2,919	0.34%
2023/07/05	13.1	48.40	12	48.51	48.35	1.1	2,745	0.04%
2023/07/04	2.3	48.67	1.2	48.82	48.80	1.1	2,626	0.04%
2023/07/03	38	48.93	2	48.85	48.85	36	2,570	1.40%
2023/06/30	20	48.40	1	48.40	48.40	19	2,544	0.75%
2023/06/29	23	48.83	0	0.00	48.75	23	2,508	0.92%
2023/06/28	0	48.75	1	48.50	48.80	-1	2,460	-0.04%
2023/06/27	3.1	48.39	0	0.00	48.20	3.1	2,449	0.12%
2023/06/21	26	48.72	0	0.00	48.85	26	2,433	1.07%
2023/06/20	26.1	48.61	0	0.00	48.25	26.1	2,405	1.08%
2023/06/19	3.1	48.52	3.1	48.87	48.85	0	2,418	0.00%
2023/06/16	27.2	49.05	27.7	48.78	48.90	-0.6	2,470	-0.02%
2023/06/15	0.5	49.99	0.1	50.20	49.95	0.4	2,456	0.02%
2023/06/14	2.1	50.10	5	50.20	50.40	-2.9	2,548	-0.11%
2023/06/13	1.3	49.66	0	0.00	49.60	1.3	2,519	0.05%
2023/06/12	0	0.00	1.3	49.56	49.90	-1.3	2,567	-0.05%
2023/06/09	28.2	49.32	21	49.15	49.45	7.2	2,587	0.28%
2023/06/08	25.2	49.48	21	49.45	49.50	4.2	2,633	0.16%
2023/06/07	16.1	49.03	3.1	49.08	49.15	13	2,732	0.47%
2023/06/06	3	47.55	0	0.00	48.15	3	2,785	0.11%
2023/06/05	14	48.10	105	48.40	48.00	-91	2,788	-3.26%	大賣/
2023/06/02	0	0.00	32	47.70	47.70	-32	2,794	-1.15%
2023/06/01	1.1	46.65	0	0.00	46.75	1.1	2,843	0.04%
2023/05/30	0	0.00	0.2	46.25	46.05	-0.2	3,223	-0.01%
2023/05/26	4	45.76	0.2	45.75	45.75	3.9	3,224	0.12%
2023/05/25	1	45.65	0	0.00	45.65	1	3,232	0.03%
2023/05/19	1	45.35	0.2	45.60	45.60	0.9	3,216	0.03%
2023/05/18	0	0.00	5	45.20	45.45	-5	3,196	-0.16%
2023/05/17	0	0.00	1	45.00	45.05	-1	3,152	-0.03%
2023/05/16	0.1	44.80	0	0.00	44.65	0.1	3,114	0.00%
2023/05/15	1.1	44.85	0.1	44.85	44.80	1	3,096	0.03%
2023/05/12	0	0.00	11	44.85	44.95	-11	3,079	-0.36%
2023/05/11	0	0.00	40.2	44.75	44.75	-40.2	3,058	-1.31%
2023/05/10	0	0.00	29	44.68	44.90	-29	3,077	-0.94%
2023/05/09	0.2	44.48	0	0.00	44.30	0.2	3,029	0.00%
2023/05/08	7	44.54	0.2	44.60	44.55	6.8	3,019	0.23%
2023/05/05	1	44.55	0	0.00	44.65	1	3,018	0.03%
2023/05/04	0	0.00	2	44.60	44.55	-2	3,021	-0.07%
2023/05/03	21	44.05	1.3	44.10	44.15	19.8	3,007	0.66%
2023/04/28	20.1	43.50	0	0.00	43.40	20.1	2,987	0.67%
2023/04/27	20	43.60	1	43.40	43.55	19	2,973	0.64%
2023/04/25	5.1	43.40	0	0.00	43.05	5.1	2,946	0.17%
2023/04/21	5.1	43.74	0	0.00	43.45	5.1	2,916	0.17%
2023/04/20	0.1	44.30	0	0.00	44.25	0.1	2,889	0.00%
2023/04/18	5	44.50	0	0.00	44.50	5	2,886	0.17%
2023/04/17	0	0.00	0	44.35	44.70	0	2,903	0.00%
2023/04/14	1.2	44.25	0	0.00	44.30	1.2	2,888	0.04%
2023/04/13	17.1	44.52	0	0.00	44.20	17.1	2,864	0.60%
2023/04/11	0.1	44.50	1	44.70	44.80	-0.9	2,800	-0.03%
2023/04/07	9	45.02	1	44.90	45.10	8	2,753	0.29%
2023/04/06	3	45.00	2.1	44.90	45.00	1	2,714	0.04%
2023/03/31	3	44.50	0	44.50	44.55	3	2,681	0.11%
2023/03/30	0	0.00	1	44.00	43.90	-1	2,617	-0.04%
2023/03/28	1.1	43.72	1	43.65	43.75	0.1	2,596	0.00%
2023/03/27	3	44.03	0	0.00	43.95	3	2,572	0.12%
2023/03/24	0.3	43.83	0	0.00	43.75	0.3	2,562	0.01%
2023/03/23	4	43.68	0	0.00	43.80	4	2,541	0.16%
2023/03/22	5	43.80	0	0.00	43.80	5	2,522	0.20%
2023/03/21	0	0.00	2	43.38	43.60	-2	2,472	-0.08%
2023/03/20	2.1	42.85	0	0.00	42.85	2.1	2,388	0.09%
2023/03/17	34.1	43.09	27	42.93	43.20	7.1	2,322	0.31%
2023/03/16	49.1	42.66	0	0.00	42.80	49.1	2,195	2.24%
2023/03/15	0.2	43.03	7.1	43.01	42.85	-6.9	2,171	-0.32%
2023/03/14	1	42.65	2	42.90	42.75	-1	2,080	-0.05%
2023/03/13	2.1	42.46	2	42.60	42.95	0.1	1,994	0.01%
2023/03/10	5.2	42.51	2	42.72	42.60	3.2	1,881	0.17%
2023/03/09	4.1	42.71	2.9	42.27	42.20	1.3	1,739	0.07%
2023/03/08	32	40.82	0	0.00	41.15	32	1,593	2.01%
2023/03/07	1.1	40.73	0	0.00	41.00	1.1	1,553	0.07%
2023/03/06	13.2	41.42	14.2	41.42	41.45	-1.1	1,494	-0.07%
2023/03/03	116.3	42.56	28.3	42.46	42.75	88	1,384	6.35%	大買/
2023/03/02	10.1	40.92	148.1	40.90	41.35	-138	1,175	-11.74%	大賣/鉅額交易
2023/03/01	0	0.00	1	39.00	39.05	-1	958	-0.10%
2023/02/24	5	38.58	5.1	38.45	38.60	-0.1	933	-0.01%
2023/02/23	0.3	38.70	3.1	38.65	38.65	-2.8	920	-0.31%
2023/02/22	3	38.35	5	38.30	38.60	-2	909	-0.22%
2023/02/17	0	0.00	1	37.75	37.85	-1	903	-0.11%
2023/02/16	1	37.65	2	37.75	37.75	-1	911	-0.11%
2023/02/15	0	37.70	0	0.00	37.60	0	929	0.00%
2023/02/13	10	37.21	0	0.00	37.45	10	951	1.05%
2023/02/10	0.1	37.50	0	0.00	37.40	0.1	964	0.01%
2023/02/08	1.2	37.68	10	37.45	37.45	-8.8	968	-0.91%
2023/02/07	0	0.00	5	38.25	38.25	-5	921	-0.54%
2023/02/06	2	38.05	0	0.00	38.25	2	918	0.22%
2023/02/02	2	37.80	0	0.00	38.10	2	907	0.22%
2023/01/30	3	37.60	8	37.42	37.60	-5	869	-0.57%
2023/01/17	0	0.00	1	37.05	37.10	-1	856	-0.12%
2023/01/16	0	36.70	1	36.72	36.60	-1	851	-0.12%
2023/01/13	0	0.00	3.4	36.87	36.60	-3.4	856	-0.39%
2023/01/06	1	37.00	0	0.00	37.00	1	876	0.11%
2023/01/05	1	37.05	0.1	37.10	36.85	0.9	894	0.11%
2022/12/30	0.1	35.95	0	0.00	35.80	0.1	888	0.01%
2022/12/29	0	35.65	0.1	35.65	35.65	-0.1	890	-0.01%
2022/12/28	1	35.60	0	0.00	35.80	1	905	0.11%
2022/12/23	0	0.00	1	36.05	36.05	-1	952	-0.10%
2022/12/22	0	0.00	1	35.75	35.80	-1	964	-0.10%
2022/12/20	3	35.48	0	0.00	35.30	3	1,013	0.30%
2022/12/14	0	0.00	0.1	36.58	36.50	-0.1	1,048	-0.01%
2022/12/13	10	36.45	0	0.00	36.40	10	1,052	0.95%
2022/12/08	0	0.00	1	36.20	36.55	-1	1,114	-0.09%
2022/12/07	1.1	36.43	20	36.70	36.40	-18.9	1,132	-1.67%
2022/12/06	0	0.00	2.1	37.70	37.50	-2.1	1,123	-0.18%
2022/12/05	0	0.00	1	38.25	38.10	-1	1,132	-0.09%
2022/11/30	10	37.75	1.1	37.90	37.95	8.9	1,163	0.76%
2022/11/29	0	0.00	1	37.30	37.30	-1	1,157	-0.09%
2022/11/28	0	0.00	0.1	37.44	37.20	-0.1	1,171	0.00%
2022/11/25	14.1	37.10	0	0.00	36.95	14.1	1,184	1.19%
2022/11/24	0	0.00	2.1	37.00	37.10	-2.1	1,198	-0.18%
2022/11/18	0	0.00	5	37.05	36.75	-5	1,226	-0.41%
2022/11/17	2	36.80	0.1	36.80	36.70	1.9	1,230	0.15%
2022/11/15	5	36.45	17	36.61	36.70	-12	1,228	-0.98%
2022/11/14	1	36.40	0	0.00	36.35	1	1,244	0.08%
2022/11/11	0	0.00	1	36.40	36.40	-1	1,248	-0.08%
2022/11/09	1	35.90	0	0.00	35.90	1	1,248	0.08%
2022/10/25	0	0.00	1.3	33.08	32.75	-1.3	1,369	-0.09%
2022/10/24	0	0.00	1	33.50	33.15	-1	1,380	-0.07%
2022/10/17	1.1	32.57	0	0.00	33.05	1.1	1,421	0.08%
2022/10/14	0	0.00	1	33.35	33.30	-1	1,460	-0.07%
2022/10/13	2.2	32.82	0	0.00	32.30	2.2	1,493	0.15%
2022/10/12	1.1	33.58	0	0.00	33.55	1.1	1,497	0.07%
2022/10/11	0.1	33.93	0	0.00	33.75	0.1	1,516	0.00%
2022/10/06	0	35.00	0	0.00	34.80	0	1,672	0.00%
2022/10/05	0	0.00	1.1	35.25	35.00	-1.1	1,760	-0.06%
2022/09/30	1	33.20	0	0.00	34.05	1	1,928	0.05%
2022/09/29	0.1	33.45	0	0.00	33.55	0.1	1,939	0.00%
2022/09/28	3.2	33.49	0	0.00	33.05	3.2	1,970	0.16%
2022/09/26	9.3	34.61	0	0.00	34.05	9.3	1,989	0.47%
2022/09/22	2.2	35.60	0	0.00	35.60	2.2	2,045	0.11%
2022/09/21	5	36.05	0	0.00	36.00	5	2,039	0.25%
2022/09/19	0.1	36.20	0	0.00	36.10	0.1	2,044	0.00%
2022/09/16	0.1	36.80	0	0.00	36.45	0.1	2,062	0.00%
2022/09/13	0	0.00	0.2	37.05	36.85	-0.2	2,080	-0.01%
2022/09/12	0.1	37.40	1.1	37.24	37.35	-1.1	2,096	-0.05%
2022/09/07	1.3	35.62	0	0.00	35.65	1.3	2,111	0.06%
2022/09/06	0.1	36.69	0	0.00	36.45	0.1	2,094	0.00%
2022/09/05	0.1	36.90	0	0.00	36.70	0.1	2,096	0.00%
2022/09/02	3	37.02	0	0.00	37.00	3	2,101	0.14%
2022/09/01	12.3	37.20	1	37.15	37.20	11.3	2,096	0.54%
2022/08/31	1.4	37.65	0	0.00	37.65	1.4	2,086	0.06%
2022/08/30	0	0.00	0	38.15	37.95	0	2,076	0.00%
2022/08/29	0	0.00	2.2	37.57	37.85	-2.2	2,082	-0.11%
2022/08/26	1	38.15	0	0.00	38.10	1	2,069	0.05%
2022/08/25	6	38.20	0	0.00	38.15	6	2,067	0.29%
2022/08/24	1	37.90	0	0.00	38.10	1	2,077	0.05%
2022/08/23	0	38.20	20	38.10	38.05	-20	2,081	-0.96%
2022/08/19	0	0.00	1	38.50	38.30	-1	2,101	-0.05%
2022/08/18	1.1	38.11	0	0.00	38.30	1.1	2,089	0.05%
2022/08/17	0	38.50	0	0.00	38.45	0	2,083	0.00%
2022/08/16	2	38.48	0	38.70	38.50	2	2,077	0.10%
2022/08/15	2	38.70	0	0.00	38.70	2	2,078	0.10%
2022/08/10	3	37.15	0	0.00	37.10	3	2,062	0.15%
2022/08/05	2	36.65	1	36.80	36.70	1	2,114	0.05%
2022/08/04	2	36.13	1	36.30	36.65	1	2,127	0.05%
2022/08/03	0	37.15	0	0.00	36.95	0	2,122	0.00%
2022/08/01	20	37.70	0.1	37.70	37.80	19.9	2,233	0.89%
2022/07/28	0.1	37.15	0	0.00	37.05	0.1	2,239	0.00%
2022/07/27	0	0.00	81	36.68	36.95	-81	2,241	-3.61%
2022/07/25	0	0.00	1	37.20	37.10	-1	2,241	-0.04%
2022/07/22	12	37.51	0	0.00	37.30	12	2,262	0.53%
2022/07/21	20	36.95	6	36.78	37.00	14	2,288	0.61%
2022/07/15	1	33.80	0	0.00	34.05	1	2,305	0.04%
2022/07/14	11	34.35	11	34.47	34.45	0	2,277	0.00%
2022/07/13	10.1	38.60	1	38.70	38.70	9.1	2,180	0.42%
2022/07/12	45.1	38.52	0	0.00	37.80	45.1	2,130	2.11%
2022/07/11	6.2	39.11	2	39.25	39.20	4.2	2,083	0.20%
2022/07/08	71	40.93	1.2	41.21	40.90	69.9	2,032	3.44%
2022/07/06	10	39.80	0	0.00	39.50	10	2,021	0.50%
2022/07/04	10	40.20	1	40.20	39.85	9	2,061	0.44%
2022/07/01	2.2	40.88	3	39.95	39.90	-0.8	2,113	-0.04%
2022/06/30	10.1	41.86	4	41.94	42.05	6.1	2,074	0.29%
2022/06/29	10	43.30	0	0.00	43.30	10	2,064	0.49%
2022/06/28	11	43.79	0	0.00	43.90	11	2,102	0.52%
2022/06/27	2	44.20	0	0.00	44.30	2	2,139	0.09%
2022/06/24	11	43.46	20	43.05	43.10	-9	2,200	-0.41%
2022/06/23	1.1	43.01	59	43.29	43.05	-57.9	2,219	-2.61%
2022/06/22	14.2	43.59	51	44.20	43.55	-36.8	2,255	-1.63%
2022/06/20	23.4	44.91	0	0.00	43.95	23.4	2,590	0.90%
2022/06/17	1	45.50	42	45.50	45.65	-41	2,602	-1.58%
2022/06/16	2	46.75	0	0.00	46.50	2	2,620	0.08%
2022/06/14	1	46.75	0	0.00	47.00	1	2,845	0.04%
2022/06/13	0	0.00	1	47.50	47.35	-1	2,893	-0.03%
2022/06/10	1	47.90	0	0.00	48.05	1	2,937	0.03%
2022/06/09	0.1	48.25	0	0.00	48.15	0.1	2,978	0.00%
2022/06/08	0	48.35	1	48.20	48.30	-1	3,028	-0.03%
2022/06/06	4	48.08	10	48.30	48.35	-6	3,153	-0.19%
2022/06/01	1	48.10	7	47.87	48.25	-6	3,443	-0.17%
2022/05/31	0	0.00	3	47.80	47.70	-3	3,486	-0.09%
2022/05/30	1	47.95	0	0.00	47.95	1	3,591	0.03%
2022/05/27	20	48.08	0	0.00	48.05	20	3,605	0.55%
2022/05/26	3	48.40	16	48.40	47.80	-13	3,656	-0.36%
2022/05/25	4	48.10	0	0.00	48.10	4	3,742	0.11%
2022/05/24	1	48.05	3	47.85	47.90	-2	3,836	-0.05%
2022/05/23	2	47.88	20.3	48.10	48.05	-18.3	3,889	-0.47%
2022/05/18	0	0.00	1	47.80	47.90	-1	4,273	-0.02%
2022/05/17	0	0.00	36.1	46.90	47.40	-36.1	5,272	-0.68%
2022/05/16	12.1	46.60	0	0.00	46.35	12.1	5,858	0.21%
2022/05/12	3	46.57	4	46.05	46.25	-1	5,997	-0.02%
2022/05/11	36	46.73	3	46.75	46.60	33	5,985	0.55%
2022/05/10	55	46.58	10	46.35	47.20	45	5,997	0.75%
2022/05/09	13	46.93	8.1	47.39	46.90	4.9	6,009	0.08%
2022/05/06	64	46.27	1	46.10	46.30	63	5,931	1.06%
2022/05/05	0.1	46.92	0	0.00	46.80	0.1	5,946	0.00%
2022/04/29	50	45.86	0	0.00	46.25	50	6,041	0.83%
2022/04/27	3.2	44.97	0	0.00	45.15	3.2	6,080	0.05%
2022/04/26	13.2	46.47	1	47.20	46.15	12.2	6,086	0.20%
2022/04/25	25.1	47.37	0	0.00	47.15	25.1	6,076	0.41%
2022/04/22	4	48.81	10	48.80	48.80	-6	6,049	-0.10%
2022/04/21	6	48.23	0	0.00	48.60	6	6,054	0.10%
2022/04/19	0	0.00	1	47.85	47.85	-1	6,106	-0.02%
2022/04/18	2	47.51	1	47.75	47.55	1	6,145	0.02%
2022/04/15	10	48.30	0	0.00	48.15	10	6,147	0.16%
2022/04/14	11.1	48.82	0	0.00	48.70	11.1	6,173	0.18%
2022/04/13	1	48.95	0	0.00	49.10	1	6,196	0.02%
2022/04/12	2	48.68	0	0.00	48.25	2	6,291	0.03%
2022/04/11	1	49.98	3	49.80	49.15	-2	6,341	-0.03%
2022/04/08	25	50.46	2	50.40	50.40	23	6,382	0.36%
2022/04/07	20	51.21	7	50.60	50.40	13	6,601	0.20%
2022/04/06	3.1	51.60	1	51.60	51.70	2.1	6,758	0.03%
2022/04/01	0	0.00	1	51.70	52.00	-1	6,918	-0.01%
2022/03/31	2	52.15	1.1	52.31	52.00	0.9	6,928	0.01%
2022/03/30	0	0.00	4	52.70	52.40	-4	6,909	-0.06%
2022/03/29	0	0.00	35.1	52.53	52.20	-35.1	6,968	-0.50%
2022/03/28	4	51.25	9	51.00	51.80	-5	6,918	-0.07%
2022/03/25	15.1	51.29	6	51.10	51.20	9.1	6,894	0.13%
2022/03/24	24	51.59	4	51.55	51.80	20	6,856	0.29%
2022/03/23	11.1	51.38	32	51.07	51.40	-20.9	6,850	-0.31%
2022/03/22	0	0.00	4	52.55	53.30	-4	6,536	-0.06%
2022/03/21	13	52.46	7	52.13	52.50	6	6,522	0.09%
2022/03/18	4	51.38	0	0.00	51.30	4	6,581	0.06%
2022/03/16	0.1	50.90	2	51.20	50.60	-1.9	6,501	-0.03%
2022/03/15	2	51.55	5	51.48	51.10	-3	6,611	-0.05%
2022/03/14	7.1	52.89	0.1	52.30	52.40	7	6,713	0.10%
2022/03/11	20	52.52	2	52.40	52.60	18	6,925	0.26%
2022/03/10	5	52.12	19	52.38	52.40	-14	6,905	-0.20%
2022/03/09	6	50.45	3	51.33	51.40	3	6,835	0.04%
2022/03/08	4	51.02	254.2	49.76	49.85	-250.2	6,797	-3.68%	大賣/鉅額交易
2022/03/07	3	52.03	1.1	53.05	51.70	1.9	6,688	0.03%
2022/03/04	4	54.10	5	54.18	54.00	-1	6,622	-0.02%
2022/03/03	2	55.20	6.1	54.70	54.30	-4.1	6,613	-0.06%
2022/03/01	1	53.60	2	53.55	53.70	-1	6,501	-0.02%
2022/02/25	2	52.90	2	53.20	53.10	0	6,451	0.00%
2022/02/24	5.1	52.35	0.5	52.66	52.70	4.6	6,381	0.07%
2022/02/23	5	52.62	5	52.98	53.30	0	6,349	0.00%
2022/02/22	7.1	52.59	10	52.43	52.30	-2.9	6,318	-0.05%
2022/02/21	6.1	53.30	8	52.89	53.20	-1.9	6,204	-0.03%
2022/02/18	17	53.19	10	53.25	53.60	7	6,091	0.11%
2022/02/17	54.2	55.18	52	55.12	53.90	2.2	5,972	0.04%
2022/02/16	34.1	53.44	49.7	53.62	54.70	-15.6	4,980	-0.31%
2022/02/15	3	50.17	3.1	50.69	50.70	-0.1	4,395	0.00%
2022/02/14	11.1	49.41	1.2	49.52	49.65	9.9	4,292	0.23%
2022/02/11	0	0.00	0.1	49.65	49.50	-0.1	4,274	0.00%
2022/02/09	0	0.00	3	49.13	49.65	-3	4,255	-0.07%
2022/02/08	4	49.01	3	49.10	49.05	1	4,232	0.02%
2022/02/07	1	48.65	7	48.86	49.15	-6	4,407	-0.14%
2022/01/26	0	0.00	4	47.83	48.30	-4	4,439	-0.09%
2022/01/25	28.2	48.12	26.1	48.38	47.80	2.1	4,468	0.05%
2022/01/24	16.3	48.38	1	48.50	48.55	15.3	4,459	0.34%
2022/01/21	4.1	49.32	2	49.35	49.15	2.1	4,479	0.05%
2022/01/20	4.2	49.43	0.1	49.65	50.00	4.1	4,462	0.09%
2022/01/19	0.1	50.00	2	49.83	49.75	-2	4,434	-0.04%
2022/01/18	0	0.00	9	50.33	50.70	-9	4,407	-0.20%
2022/01/17	0	0.00	2	49.75	50.00	-2	4,376	-0.05%
2022/01/14	3	49.12	0.2	49.37	49.35	2.8	4,371	0.06%
2022/01/13	15	49.75	5	50.32	49.70	10	4,374	0.23%
2022/01/12	0	0.00	0.1	49.60	50.00	-0.1	4,334	0.00%
2022/01/11	5	49.82	1.1	49.86	49.50	3.9	4,320	0.09%
2022/01/10	2	49.43	0	0.00	49.50	2	4,283	0.05%
2022/01/07	8	49.39	1	49.40	49.20	7	4,263	0.16%
2022/01/06	13.1	49.65	2.2	49.90	49.75	10.9	4,246	0.26%
2022/01/05	9.1	49.87	8.1	49.90	49.75	1.1	4,301	0.02%
2022/01/04	1	51.80	0.1	51.20	50.90	0.9	4,240	0.02%
2022/01/03	3.3	50.23	4.4	50.46	51.00	-1.1	4,155	-0.03%
2021/12/30	24.1	50.57	23.1	50.22	50.50	1	4,067	0.02%
2021/12/29	6	49.27	25.1	49.63	49.70	-19.1	3,845	-0.50%
2021/12/28	29	48.69	40.7	48.63	48.90	-11.7	3,648	-0.32%
2021/12/27	0	0.00	8	47.53	47.70	-8	3,515	-0.23%
2021/12/24	1	47.10	0	0.00	47.20	1	3,544	0.03%
2021/12/23	13	47.60	16	47.17	47.15	-3	3,542	-0.08%
2021/12/22	3	47.83	3	47.77	47.90	0	3,491	0.00%
2021/12/21	2	47.15	2	47.53	47.60	0	3,473	0.00%
2021/12/20	11	47.71	1	47.65	47.50	10	3,481	0.29%
2021/12/17	0	0.00	1.1	47.64	47.70	-1.1	3,515	-0.03%
2021/12/16	4	47.15	3	47.57	47.15	1	3,497	0.03%
2021/12/15	1.1	47.05	2	46.65	47.10	-1	3,530	-0.03%
2021/12/14	14.1	47.12	22	46.80	46.90	-7.9	3,557	-0.22%
2021/12/13	4	47.60	3	47.80	47.95	1	3,473	0.03%
2021/12/10	9.2	47.07	5	47.33	47.20	4.2	3,442	0.12%
2021/12/09	8.1	47.71	14.2	47.57	47.65	-6.1	3,461	-0.18%
2021/12/08	4.1	47.30	3	47.63	47.00	1.1	3,405	0.03%
2021/12/07	20	46.70	7	46.96	46.80	13	3,422	0.38%
2021/12/06	0.1	44.90	3	45.00	44.90	-3	3,209	-0.09%
2021/12/03	3	44.68	0	0.00	44.65	3	3,197	0.09%
2021/12/01	0	0.00	1.3	44.82	44.95	-1.3	3,232	-0.04%
2021/11/30	1	44.95	9	44.84	45.00	-8	3,218	-0.25%
2021/11/29	8	43.38	6	43.81	43.90	2	3,149	0.06%
2021/11/26	2	44.13	0	0.00	43.95	2	3,117	0.06%
2021/11/25	0	0.00	3	44.55	44.50	-3	3,109	-0.10%
2021/11/24	2.1	44.36	0	0.00	44.35	2.1	3,118	0.07%
2021/11/23	9	44.23	0	0.00	44.15	9	3,137	0.29%
2021/11/22	1	44.80	4.1	44.70	44.60	-3.1	3,145	-0.10%
2021/11/19	3	44.15	1	44.10	44.00	2	3,103	0.06%
2021/11/17	2	44.28	0	0.00	44.30	2	3,100	0.06%
2021/11/16	1	44.45	0	0.00	44.20	1	3,110	0.03%
2021/11/15	10	44.53	4	44.75	44.60	6	3,107	0.19%
2021/11/12	4	44.50	14	44.55	44.45	-10	3,129	-0.32%
2021/11/11	0	44.35	50	44.20	44.20	-50	3,130	-1.60%
2021/11/09	0	0.00	4	43.51	43.60	-4	3,176	-0.13%
2021/11/08	0	0.00	3	43.45	43.30	-3	3,309	-0.09%
2021/11/05	3	43.10	0	0.00	43.40	3	3,389	0.09%
2021/11/04	39.1	43.20	51	43.52	43.10	-11.9	3,437	-0.35%
2021/11/03	47	44.89	3	44.97	45.10	44	3,330	1.32%
2021/11/02	1	44.10	7	44.59	43.80	-6	3,526	-0.17%
2021/11/01	1	44.90	0	0.00	44.60	1	3,687	0.03%
2021/10/29	2	44.40	3	44.50	44.85	-1	3,675	-0.03%
2021/10/28	1	43.95	0	0.00	44.00	1	3,647	0.03%
2021/10/27	0.2	43.50	0	0.00	43.60	0.2	3,669	0.01%
2021/10/26	0	0.00	3	43.50	43.50	-3	3,735	-0.08%
2021/10/25	2	43.00	1	43.25	43.25	1	3,761	0.03%
2021/10/19	0	0.00	1	42.40	42.45	-1	4,109	-0.02%
2021/10/15	0	0.00	1.3	42.09	42.10	-1.3	4,704	-0.03%
2021/10/14	0	0.00	3.1	41.71	41.80	-3.1	4,822	-0.06%
2021/10/13	15.5	41.90	12	41.96	41.75	3.5	4,953	0.07%
2021/10/12	10	42.62	0.1	42.70	43.00	9.9	5,007	0.20%
2021/10/07	0	0.00	4	43.45	43.45	-4	5,056	-0.08%
2021/10/06	8	43.28	1	43.35	43.10	7	5,192	0.13%
2021/10/04	4.2	42.29	5	42.95	42.15	-0.8	5,385	-0.02%
2021/10/01	5.1	43.19	1	43.10	43.00	4.1	5,441	0.08%
2021/09/30	1	43.95	75	44.07	44.30	-74	5,575	-1.33%
2021/09/29	8	44.39	2	44.25	44.25	6	5,850	0.10%
2021/09/28	1	44.70	0	0.00	44.95	1	6,001	0.02%
2021/09/27	4	44.88	8.1	44.96	44.85	-4.1	6,003	-0.07%
2021/09/24	31	45.74	6	45.33	45.20	25	6,013	0.42%
2021/09/23	1	45.65	0	45.55	45.60	1	5,989	0.02%
2021/09/22	2	45.30	0	0.00	45.25	2	6,027	0.03%
2021/09/17	2	45.30	1	45.85	45.95	1	5,996	0.02%
2021/09/16	0.1	45.21	0	0.00	45.30	0.1	5,946	0.00%
2021/09/15	0.1	45.28	1	45.70	45.05	-1	5,931	-0.02%
2021/09/14	4	46.04	10	46.02	45.80	-6	5,898	-0.10%
2021/09/13	18	45.54	5	45.49	45.50	13	5,814	0.22%
2021/09/10	41	44.92	1	44.65	45.25	40	5,733	0.70%
2021/09/09	0	0.00	4	43.80	44.10	-4	5,593	-0.07%
2021/09/08	3	43.40	11	43.40	43.10	-8	5,573	-0.14%
2021/09/07	5	43.40	1	43.30	43.55	4	5,598	0.07%
2021/09/06	0.1	43.05	1	42.80	42.70	-0.9	5,591	-0.02%
2021/09/03	0	0.00	5	43.25	43.20	-5	5,599	-0.09%
2021/09/02	3	43.48	1	43.65	43.15	2	5,606	0.04%
2021/09/01	2	43.80	1	43.80	43.75	1	5,612	0.02%
2021/08/31	0	0.00	1	43.55	43.85	-1	5,611	-0.02%
2021/08/30	0	0.00	2	43.55	43.55	-2	5,626	-0.04%
2021/08/27	4	43.91	0	0.00	43.80	4	5,638	0.07%
2021/08/26	2	43.45	2	43.75	43.90	0	5,640	0.00%
2021/08/25	2	43.05	3	43.30	43.35	-1	5,656	-0.02%
2021/08/24	0	43.05	0	0.00	42.75	0	5,672	0.00%
2021/08/23	3	42.95	1	42.75	43.00	2	5,691	0.04%
2021/08/20	8.1	42.41	1	42.55	42.35	7.1	5,707	0.12%
2021/08/19	3.3	42.54	0	0.00	42.30	3.3	5,732	0.06%
2021/08/18	1	42.15	5	43.07	43.45	-4	5,718	-0.07%
2021/08/17	10	42.87	1	42.70	42.10	9	5,718	0.16%
2021/08/16	40	42.26	3	42.65	42.50	37	5,723	0.65%
2021/08/13	2	43.10	3	43.22	43.15	-1	5,725	-0.02%
2021/08/12	7	43.93	0	0.00	43.95	7	5,711	0.12%
2021/08/11	1	42.01	2	41.75	41.85	-1	5,663	-0.02%
2021/08/10	2	42.70	0	0.00	42.55	2	5,794	0.03%
2021/08/09	3	44.18	17	44.26	43.50	-14	5,853	-0.24%
2021/08/06	38	44.47	0	0.00	44.30	38	5,893	0.64%
2021/08/05	6	45.18	8	45.88	46.50	-2	5,750	-0.03%
2021/08/04	1	43.95	2	43.95	44.20	-1	5,714	-0.02%
2021/08/03	2	44.03	0	0.00	44.05	2	5,800	0.03%
2021/08/02	61	44.15	2	43.80	44.15	59	5,832	1.01%
2021/07/30	8	44.35	8	44.40	44.30	0	5,866	0.00%
2021/07/29	0	0.00	3	44.50	44.75	-3	5,878	-0.05%
2021/07/28	5.1	44.01	4.5	44.12	45.05	0.6	5,903	0.01%
2021/07/27	16	45.25	3	45.62	45.30	13	5,960	0.22%
2021/07/26	3.5	45.74	6	45.43	45.80	-2.5	5,963	-0.04%
2021/07/23	19	44.32	94	44.32	44.65	-75	5,942	-1.26%
2021/07/22	60.4	46.06	44	46.78	44.80	16.4	5,851	0.28%
2021/07/21	38	45.41	6	45.69	45.05	32	5,432	0.59%
2021/07/20	7	45.83	23.1	45.74	45.50	-16	5,456	-0.29%
2021/07/19	26	46.32	9.2	46.01	46.45	16.8	5,649	0.30%
2021/07/16	14	45.34	7	45.24	45.25	7	5,901	0.12%
2021/07/15	15	44.20	16	44.39	44.40	-1	5,921	-0.02%
2021/07/14	1.1	44.68	0	0.00	44.20	1.1	6,041	0.02%
2021/07/13	14	44.98	1	44.30	44.30	13	6,135	0.21%
2021/07/12	31.1	43.66	75	43.77	44.30	-43.9	6,160	-0.71%
2021/07/09	4	42.66	9	42.99	43.30	-5	6,113	-0.08%
2021/07/08	71	43.06	14	43.29	43.10	57	6,189	0.92%
2021/07/07	31.7	43.48	23	43.39	43.50	8.7	6,245	0.14%
2021/07/06	104	43.52	18.5	43.41	42.65	85.5	6,231	1.37%	大買/
2021/07/05	48	41.92	7	41.40	42.15	41	6,150	0.67%
2021/07/02	1	39.90	0	0.00	39.90	1	6,056	0.02%
2021/07/01	4	39.90	0	0.00	39.75	4	6,184	0.06%
2021/06/30	4	40.20	3.1	40.25	40.25	0.9	6,207	0.01%
2021/06/29	11	40.21	1	40.25	40.25	10	6,215	0.16%
2021/06/28	1	39.70	12	39.70	39.85	-11	6,190	-0.18%
2021/06/25	0	0.00	12.1	39.75	39.70	-12.1	6,217	-0.19%
2021/06/24	2	39.70	0	0.00	39.60	2	6,264	0.03%
2021/06/22	60	39.48	6	39.44	39.30	54	6,316	0.85%
2021/06/21	1	39.55	7	39.74	39.35	-6	6,401	-0.09%
2021/06/18	3	39.85	2	39.90	40.00	1	6,460	0.02%
2021/06/17	1	39.55	0	0.00	39.60	1	6,504	0.02%
2021/06/16	2.1	39.52	5.5	39.51	39.65	-3.4	6,597	-0.05%
2021/06/15	6	39.80	1	39.65	39.70	5	6,621	0.08%
2021/06/11	0	0.00	11.1	39.73	39.80	-11.1	6,684	-0.17%
2021/06/10	1	39.60	0	0.00	39.65	1	6,899	0.01%
2021/06/09	3.1	39.55	0	0.00	39.50	3.1	7,084	0.04%
2021/06/07	2	39.50	3	39.93	40.00	-1	7,242	-0.01%
2021/06/04	0	0.00	2	39.45	39.50	-2	7,276	-0.03%
2021/06/03	1	40.15	0	0.00	39.95	1	7,398	0.01%
2021/06/02	6	40.13	1	40.35	39.95	5	7,399	0.07%
2021/06/01	0	0.00	1	40.20	40.25	-1	7,379	-0.01%
2021/05/31	10	39.75	0	0.00	39.70	10	7,368	0.14%
2021/05/28	1	39.75	5	39.65	39.75	-4	7,404	-0.05%
2021/05/27	0.8	39.39	20	38.85	39.50	-19.2	7,460	-0.26%
2021/05/26	0	0.00	0.1	39.00	39.15	-0.1	7,474	0.00%
2021/05/25	5	38.72	0	0.00	39.00	5	7,507	0.07%
2021/05/24	0	38.40	0	0.00	38.40	0	7,519	0.00%
2021/05/21	8	38.27	0	0.00	38.40	8	7,538	0.11%
2021/05/20	2	37.90	29.3	38.06	37.80	-27.3	7,617	-0.36%
2021/05/19	0	0.00	33	37.07	38.10	-33	7,637	-0.43%
2021/05/18	30	36.78	24.1	37.24	37.30	5.9	7,613	0.08%
2021/05/17	38.2	35.90	2	36.43	35.85	36.2	7,463	0.49%
2021/05/14	2	39.00	4	38.99	38.65	-2	7,371	-0.03%
2021/05/13	1	37.80	4	37.24	37.80	-3	7,343	-0.04%
2021/05/12	6	39.53	4	38.04	37.80	2	7,256	0.03%
2021/05/11	4.8	40.75	1	41.45	40.45	3.8	7,117	0.05%
2021/05/10	0.1	42.31	10	42.15	42.80	-9.9	7,054	-0.14%
2021/05/07	3	42.45	8	42.39	42.50	-5	7,085	-0.07%
2021/05/06	5	42.01	3	41.90	41.70	2	7,103	0.03%
2021/05/05	0.1	41.89	2.2	41.04	41.40	-2.1	7,117	-0.03%
2021/05/04	4.6	40.89	1	40.85	40.90	3.6	7,295	0.05%
2021/05/03	1	42.05	4	41.95	41.80	-3	7,214	-0.04%
2021/04/29	54	42.04	3	41.95	42.00	51	7,174	0.71%
2021/04/28	10	42.60	1	42.55	42.70	9	7,152	0.13%
2021/04/27	3	42.37	0	0.00	42.55	3	7,270	0.04%
2021/04/26	50	43.07	4	43.05	43.25	46	7,365	0.62%
2021/04/23	14	41.28	5	41.40	41.10	9	7,273	0.12%
2021/04/22	32	44.73	21	44.34	43.00	11	6,989	0.16%
2021/04/21	9	48.53	4	48.55	48.50	5	6,614	0.08%
2021/04/20	1	48.80	2	48.75	48.80	-1	6,487	-0.02%
2021/04/19	29	48.80	10	48.70	48.75	19	6,432	0.30%
2021/04/16	2	47.70	6.1	47.83	47.85	-4.1	6,365	-0.06%
2021/04/15	4	46.46	9	46.54	46.55	-5	6,269	-0.08%
2021/04/14	6	45.73	52	46.30	45.70	-46	6,174	-0.75%
2021/04/13	10.1	46.09	8	46.09	45.85	2.1	6,082	0.04%
2021/04/12	13	46.78	17	46.74	46.75	-4	5,951	-0.07%
2021/04/09	34	45.92	33	46.02	46.35	1	5,797	0.02%
2021/04/08	9	44.97	1	44.95	45.00	8	5,596	0.14%
2021/04/07	2	43.98	5	43.85	44.50	-3	5,526	-0.05%
2021/04/06	12	42.95	3	42.93	43.10	9	5,414	0.17%
2021/04/01	3	42.73	2	42.88	42.85	1	5,386	0.02%
2021/03/31	20	42.78	0	0.00	42.80	20	5,362	0.37%
2021/03/30	11	42.75	12	42.79	42.85	-1	5,364	-0.02%
2021/03/29	2	42.50	0	0.00	42.70	2	5,359	0.04%
2021/03/26	2	42.15	0	0.00	42.25	2	5,357	0.04%
2021/03/25	1	41.95	1	41.90	41.90	0	5,375	0.00%
2021/03/24	0.6	42.00	5	41.60	41.85	-4.4	5,406	-0.08%
2021/03/23	6	42.10	15	42.48	42.15	-9	5,342	-0.17%
2021/03/22	18	42.69	1	43.20	42.65	17	5,350	0.32%
2021/03/19	3	42.95	6	42.83	42.80	-3	5,381	-0.06%
2021/03/18	14	42.63	10	42.57	42.65	4	5,313	0.08%
2021/03/17	2	42.63	0	0.00	42.60	2	5,379	0.04%
2021/03/16	11	42.50	12	42.55	42.65	-1	5,455	-0.02%
2021/03/15	8	42.21	7	41.88	42.45	1	5,319	0.02%
2021/03/12	8	40.35	5.1	40.26	40.50	2.9	5,182	0.06%
2021/03/11	1.1	39.80	1	39.75	39.65	0.1	5,186	0.00%
2021/03/10	2	39.13	0	0.00	39.25	2	5,238	0.04%
2021/03/09	44	38.64	7	39.01	39.20	37	5,255	0.70%
2021/03/08	0	0.00	1	38.55	38.40	-1	5,232	-0.02%
2021/03/05	3	38.53	0	0.00	38.40	3	5,256	0.06%
2021/03/04	2	38.38	0	0.00	38.60	2	5,328	0.04%
2021/03/03	16	38.52	12	38.71	38.75	4	5,361	0.07%
2021/03/02	0	0.00	57	39.07	39.00	-57	5,472	-1.04%
2021/02/26	5	38.22	2.3	38.29	38.85	2.7	5,470	0.05%
2021/02/25	2	38.23	9	38.12	38.25	-7	5,432	-0.13%
2021/02/24	24	38.13	0	38.50	38.05	24	5,425	0.44%
2021/02/23	3	38.30	5	38.28	38.40	-2	5,377	-0.04%
2021/02/22	8	38.67	1	38.45	38.50	7	5,335	0.13%
2021/02/19	2	37.28	0	0.00	37.45	2	5,240	0.04%
2021/02/18	6	37.00	1	36.80	37.10	5	5,210	0.10%
2021/02/17	0	0.00	10	36.48	36.65	-10	5,207	-0.19%
2021/02/05	0	0.00	10	36.21	35.95	-10	5,154	-0.19%
2021/02/04	14	35.89	0	0.00	36.00	14	5,172	0.27%
2021/02/02	22	34.86	0	0.00	35.00	22	5,080	0.43%
2021/02/01	23	34.58	3	34.35	34.60	20	5,063	0.40%
2021/01/29	1	34.50	10	34.95	34.85	-9	5,020	-0.18%
2021/01/28	1	36.00	10	36.35	35.80	-9	4,927	-0.18%
2021/01/27	2	37.13	1	36.75	36.85	1	4,836	0.02%
2021/01/26	12	36.84	10	37.06	36.70	2	4,746	0.04%
2021/01/25	0	0.00	3	35.85	36.00	-3	4,509	-0.07%
2021/01/22	5	35.20	2	35.23	35.65	3	4,485	0.07%
2021/01/21	0	0.00	5	35.25	35.20	-5	4,457	-0.11%
2021/01/20	10	36.24	14	35.58	35.50	-4	4,432	-0.09%
2021/01/19	12	35.83	17	35.66	35.95	-5	4,299	-0.12%
2021/01/18	2	35.03	2	34.60	34.95	0	4,172	0.00%
2021/01/15	3	35.10	0	0.00	35.00	3	4,121	0.07%
2021/01/14	1	35.25	0	0.00	35.20	1	4,110	0.02%
2021/01/13	2	35.30	5	35.19	35.15	-3	4,080	-0.07%
2021/01/12	31	35.23	5	35.20	35.00	26	4,043	0.64%
2021/01/11	3	34.92	4	34.98	35.20	-1	3,938	-0.03%
2021/01/08	0	0.00	8	34.73	34.70	-8	3,852	-0.21%
2021/01/07	0	0.00	5	34.00	34.20	-5	3,772	-0.13%
2021/01/06	1	33.85	0	0.00	33.85	1	3,748	0.03%
2021/01/05	1	34.30	3	34.37	34.40	-2	3,683	-0.05%
2021/01/04	5	34.38	0	0.00	34.45	5	3,696	0.14%
2020/12/31	0	0.00	6	34.38	34.30	-6	3,679	-0.16%
2020/12/30	1	34.35	6	34.20	34.25	-5	3,667	-0.14%
2020/12/29	2	34.48	4	34.40	34.50	-2	3,632	-0.06%
2020/12/28	0	0.00	7	34.69	34.70	-7	3,609	-0.19%
2020/12/25	2	34.60	2	34.50	34.50	0	3,577	0.00%
2020/12/24	6	34.50	8	34.39	34.45	-2	3,557	-0.06%
2020/12/23	0	0.00	10	33.95	34.00	-10	3,518	-0.28%
2020/12/22	0	0.00	3	34.12	33.95	-3	3,497	-0.09%
2020/12/21	5	33.95	0	0.00	34.30	5	3,468	0.14%
2020/12/18	1	34.30	3	34.33	34.10	-2	3,419	-0.06%
2020/12/17	7	34.87	1	35.00	34.70	6	3,358	0.18%
2020/12/16	1	34.80	1	34.80	34.95	0	3,325	0.00%
2020/12/15	0	0.00	18	34.29	34.20	-18	3,237	-0.56%
2020/12/14	1	34.95	0	0.00	34.90	1	3,128	0.03%
2020/12/11	7	34.76	6	34.83	34.60	1	3,089	0.03%
2020/12/10	3	34.65	31	34.83	34.80	-28	2,972	-0.94%
2020/12/09	7	33.91	31	34.09	34.40	-24	2,798	-0.86%
2020/12/08	12	33.68	4	33.61	33.75	8	2,700	0.30%
2020/12/07	0	0.00	27	33.88	33.90	-27	2,640	-1.02%
2020/12/04	1	33.45	9	33.49	33.40	-8	2,541	-0.31%
2020/12/03	0	0.00	1	33.10	32.90	-1	2,397	-0.04%
2020/12/02	6	32.94	5	33.20	33.15	1	2,326	0.04%
2020/12/01	0	0.00	4	32.49	32.60	-4	2,202	-0.18%
2020/11/30	1	32.50	1	32.70	32.60	0	2,168	0.00%
2020/11/27	2	32.25	1	32.05	32.35	1	2,088	0.05%
2020/11/26	3	32.38	8	32.35	32.40	-5	2,030	-0.25%
2020/11/25	12	31.61	7	31.72	31.60	5	1,851	0.27%
2020/11/24	10	31.20	4	31.25	31.25	6	1,763	0.34%
2020/11/23	1	31.40	0	0.00	31.35	1	1,739	0.06%
2020/11/20	0	0.00	10	31.04	31.10	-10	1,689	-0.59%
2020/11/19	0.1	31.00	3	30.95	31.00	-2.9	1,689	-0.17%
2020/11/18	2	30.80	9	30.95	31.00	-7	1,681	-0.42%
2020/11/17	10	30.95	0	0.00	30.95	10	1,668	0.60%
2020/11/16	7	31.01	1	31.00	31.05	6	1,704	0.35%
2020/11/13	17	30.60	1	30.65	30.70	16	1,684	0.95%
2020/11/12	20	30.54	18	30.73	30.55	2	1,671	0.12%
2020/11/11	33	30.15	4	30.20	30.20	29	1,635	1.77%
2020/11/10	2	30.10	0	0.00	30.10	2	1,626	0.12%
2020/11/09	2	30.20	33	30.30	30.30	-31	1,626	-1.91%
2020/11/06	0	0.00	2	30.28	30.30	-2	1,619	-0.12%
2020/11/05	12	30.30	6	30.35	30.35	6	1,632	0.37%
2020/11/04	33	30.25	1	30.35	30.35	32	1,665	1.92%
2020/11/02	1	30.00	0	0.00	30.15	1	1,707	0.06%
2020/10/30	8	30.36	0	0.00	30.30	8	1,697	0.47%
2020/10/29	6	29.87	0	0.00	30.20	6	1,652	0.36%
2020/10/27	0	0.00	3	30.15	30.20	-3	1,627	-0.18%
2020/10/26	1	29.90	1	30.10	30.00	0	1,604	0.00%
2020/10/23	0	0.00	2	29.55	29.55	-2	1,564	-0.13%
2020/10/19	0	0.00	3	29.42	29.45	-3	1,725	-0.17%
2020/10/16	1	29.65	0	0.00	29.50	1	1,734	0.06%
2020/10/14	0	0.00	2	29.95	29.95	-2	1,758	-0.11%
2020/10/13	3	29.87	1	29.85	29.90	2	1,778	0.11%
2020/10/12	3	29.82	2	29.95	29.90	1	1,783	0.06%
2020/10/07	0	0.00	2	29.55	29.45	-2	1,801	-0.11%
2020/09/30	20	29.25	0	0.00	29.35	20	1,961	1.02%
2020/09/28	1	29.35	51	29.10	29.30	-50	2,069	-2.42%
2020/09/25	1	29.05	5	29.10	29.05	-4	2,164	-0.18%
2020/09/24	2	29.05	50	29.05	29.05	-48	2,234	-2.15%
2020/09/23	6	29.39	0	0.00	29.35	6	2,242	0.27%
2020/09/22	40	29.38	0	0.00	29.35	40	2,275	1.76%
2020/09/21	0	0.00	50	29.50	29.50	-50	2,272	-2.20%
2020/09/18	1	29.65	1	29.60	29.50	0	2,301	0.00%
2020/09/17	0	0.00	3	29.57	29.55	-3	2,319	-0.13%
2020/09/16	1	29.55	14	29.55	29.50	-13	2,351	-0.55%
2020/09/15	0	0.00	5	29.65	29.55	-5	2,392	-0.21%
2020/09/10	0	0.00	1	29.70	29.65	-1	2,676	-0.04%
2020/09/09	3	29.75	1	29.75	29.75	2	2,701	0.07%
2020/09/07	0	0.00	2	29.90	29.90	-2	2,783	-0.07%
2020/09/02	1	30.00	0	0.00	30.00	1	2,910	0.03%
2020/09/01	0	0.00	3	29.77	29.75	-3	2,988	-0.10%
2020/08/28	1	29.85	0	0.00	29.70	1	3,216	0.03%
2020/08/27	0.6	29.95	0	0.00	29.75	0.6	3,276	0.02%
2020/08/24	1	29.60	1	29.65	29.75	0	3,412	0.00%
2020/08/21	13	29.44	0	0.00	29.50	13	3,454	0.38%
2020/08/20	11	29.29	0	0.00	29.25	11	3,487	0.32%
2020/08/19	8	30.13	0	0.00	29.90	8	3,465	0.23%
2020/08/18	50	30.30	1	30.30	30.35	49	3,458	1.42%
2020/08/17	5	30.30	1	30.45	30.45	4	3,600	0.11%
2020/08/14	0	0.00	8	30.23	30.30	-8	3,672	-0.22%
2020/08/12	1	30.00	1	30.00	30.15	0	3,749	0.00%
2020/08/11	5	30.25	0	0.00	30.25	5	3,777	0.13%
2020/08/10	5	30.60	0	0.00	30.55	5	3,849	0.13%
2020/08/07	0	0.00	1	30.25	30.40	-1	3,907	-0.03%
2020/08/06	0	0.00	3	30.00	29.90	-3	3,916	-0.08%
2020/08/05	0	0.00	1	29.85	29.90	-1	3,972	-0.03%
2020/08/04	1	29.70	5	29.76	29.75	-4	4,017	-0.10%
2020/07/31	5	29.77	0	0.00	29.70	5	4,160	0.12%
2020/07/30	51	29.78	3	29.73	29.75	48	4,195	1.14%
2020/07/28	11	29.23	21	29.02	29.00	-10	4,304	-0.23%
2020/07/27	5	29.35	0	0.00	29.35	5	4,399	0.11%
2020/07/24	2	29.90	0	0.00	29.60	2	4,502	0.04%
2020/07/21	7	29.96	0	0.00	29.90	7	4,869	0.14%
2020/07/17	13	30.05	0	0.00	29.85	13	5,203	0.25%
2020/07/14	2	30.15	4	30.15	30.05	-2	5,622	-0.04%
2020/07/10	6	30.48	3	30.47	30.20	3	5,923	0.05%
2020/07/09	8	30.91	9	31.05	30.85	-1	6,006	-0.02%
2020/07/08	1	30.60	3	30.57	30.60	-2	6,067	-0.03%
2020/07/07	3	30.57	1	30.55	30.55	2	6,140	0.03%
2020/07/06	5	30.92	1	31.10	30.75	4	6,167	0.06%
2020/07/03	0	0.00	4	30.51	30.80	-4	6,181	-0.06%
2020/07/02	2	30.13	0	0.00	30.15	2	6,161	0.03%
2020/07/01	3	30.05	0	0.00	30.00	3	6,180	0.05%
2020/06/30	2	29.65	0	0.00	29.75	2	6,173	0.03%
2020/06/24	0	0.00	102	29.85	29.80	-102	6,200	-1.65%	大賣/鉅額交易
2020/06/23	102	29.97	0	0.00	29.95	102	6,227	1.64%	大買/鉅額交易
2020/06/22	28	30.01	13	29.91	30.00	15	6,242	0.24%
2020/06/19	6	29.53	0	0.00	29.60	6	6,262	0.10%
2020/06/18	1	29.40	0	0.00	29.45	1	6,153	0.02%
2020/06/17	0	0.00	3	29.82	29.80	-3	6,076	-0.05%
2020/06/16	3	29.90	0	0.00	29.85	3	6,135	0.05%
2020/06/12	0	0.00	5	29.65	29.85	-5	6,229	-0.08%
2020/06/11	0	0.00	26	30.11	30.05	-26	6,262	-0.42%
2020/06/10	1	30.55	1	30.50	30.70	0	6,292	0.00%
2020/06/09	6	30.68	6	30.80	30.65	0	6,386	0.00%
2020/06/08	21	31.09	17	31.01	30.95	4	6,409	0.06%
2020/06/05	115	31.19	0	0.00	31.35	115	6,387	1.80%	大買/鉅額交易
2020/06/04	2	30.20	1	30.10	30.20	1	6,262	0.02%
2020/06/03	1	30.25	0	0.00	30.15	1	6,298	0.02%
2020/06/02	26	30.25	0	0.00	30.30	26	6,461	0.40%
2020/06/01	1	29.80	0	0.00	29.95	1	6,431	0.02%
2020/05/29	6	29.55	14	29.55	29.50	-8	6,410	-0.12%
2020/05/27	3	29.90	0	0.00	29.85	3	6,349	0.05%
2020/05/26	6	29.98	0	0.00	29.80	6	6,333	0.09%
2020/05/25	3	29.82	1	29.95	29.95	2	6,292	0.03%
2020/05/22	2	29.73	0	0.00	29.65	2	6,272	0.03%
2020/05/21	3	30.45	0	0.00	30.35	3	6,136	0.05%
2020/05/20	2	30.40	1	30.50	30.65	1	6,054	0.02%
2020/05/19	13	30.26	0	0.00	30.25	13	6,034	0.22%
2020/05/18	2	30.63	0	0.00	30.65	2	6,023	0.03%
2020/05/15	2	30.98	2	30.80	30.70	0	5,998	0.00%
2020/05/14	3	31.83	0	0.00	31.35	3	5,926	0.05%
2020/05/13	1	32.40	19	32.47	32.40	-18	5,884	-0.31%
2020/05/12	13	32.53	3	32.57	32.80	10	5,851	0.17%
2020/05/11	0	0.00	2	32.10	32.25	-2	5,803	-0.03%
2020/05/08	8	32.00	12	31.98	31.90	-4	5,762	-0.07%
2020/05/07	20	32.40	0	0.00	32.45	20	5,676	0.35%
2020/05/06	38	32.51	0	0.00	32.40	38	5,663	0.67%
2020/05/05	12	32.67	1	32.70	32.65	11	5,648	0.19%
2020/05/04	6	32.99	9	32.98	32.80	-3	5,626	-0.05%
2020/04/30	11	33.76	9	33.66	33.70	2	5,580	0.04%
2020/04/29	9	34.19	1	34.00	34.20	8	5,545	0.14%
2020/04/28	3	33.88	87	33.73	34.10	-84	5,516	-1.52%
2020/04/27	2	32.15	1	32.40	32.30	1	5,336	0.02%
2020/04/24	9	31.86	10	31.89	31.85	-1	5,273	-0.02%
2020/04/23	60	32.48	0	0.00	32.15	60	5,168	1.16%
2020/04/22	5	34.88	5	34.55	34.95	0	4,997	0.00%
2020/04/21	26	35.28	30	35.31	35.00	-4	4,864	-0.08%
2020/04/20	0	0.00	48	35.26	35.35	-48	4,729	-1.01%
2020/04/17	1	35.15	16	35.03	34.95	-15	4,768	-0.31%
2020/04/16	2	35.15	23	34.80	35.20	-21	4,690	-0.45%
2020/04/15	11	34.35	2.8	34.27	34.45	8.2	4,536	0.18%
2020/04/14	14	33.84	12	33.67	33.90	2	4,471	0.04%
2020/04/13	4	33.15	4	33.24	33.30	0	4,367	0.00%
2020/04/10	2	32.45	6	32.67	32.80	-4	4,260	-0.09%
2020/04/09	7	32.61	5	32.35	32.15	2	4,234	0.05%
2020/04/08	3	31.82	5	31.83	32.00	-2	4,155	-0.05%
2020/04/07	8	30.91	7	30.93	31.20	1	4,046	0.02%
2020/04/06	3	30.48	1	30.55	30.55	2	3,975	0.05%
2020/04/01	3	30.27	1	30.30	30.45	2	3,919	0.05%
2020/03/31	0	0.00	6	30.24	30.30	-6	3,885	-0.15%
2020/03/30	0	0.00	2	29.75	29.90	-2	3,840	-0.05%
2020/03/27	5	29.76	0	0.00	29.40	5	3,813	0.13%
2020/03/26	6	29.08	0	0.00	29.60	6	3,764	0.16%
2020/03/25	5	29.25	2	29.13	29.00	3	3,727	0.08%
2020/03/24	3	28.35	4	28.46	28.40	-1	3,680	-0.03%
2020/03/23	7	27.68	11	27.50	27.55	-4	3,723	-0.11%
2020/03/20	6	28.45	8	28.31	28.40	-2	3,721	-0.05%
2020/03/19	17	27.65	10	27.27	26.70	7	3,643	0.19%
2020/03/18	6	30.03	2	29.70	29.50	4	3,535	0.11%
2020/03/17	5	30.49	4	30.30	30.10	1	3,469	0.03%
2020/03/16	4	31.35	2	31.03	31.20	2	3,385	0.06%
2020/03/13	17	29.84	5	30.17	31.45	12	3,305	0.36%
2020/03/12	8	31.32	43	31.45	31.60	-35	3,172	-1.10%
2020/03/11	6	32.45	3	32.33	32.10	3	3,074	0.10%
2020/03/10	16	31.37	1	31.85	32.25	15	3,001	0.50%
2020/03/09	13	31.80	8	32.06	31.35	5	2,931	0.17%
2020/03/06	47	32.61	2.1	32.63	32.65	44.9	2,859	1.57%
2020/03/05	1	31.50	0	0.00	32.00	1	2,628	0.04%
2020/03/04	1	31.00	0	0.00	30.95	1	2,581	0.04%
2020/03/03	1	31.20	5	31.05	31.15	-4	2,569	-0.16%
2020/03/02	7	30.93	3	31.15	30.70	4	2,564	0.16%
2020/02/27	1	31.45	2	31.23	31.15	-1	2,552	-0.04%
2020/02/26	3.2	31.94	3	31.80	31.70	0.2	2,521	0.01%
2020/02/24	0	0.00	4	31.70	31.85	-4	2,488	-0.16%
2020/02/21	8.2	31.80	0	0.00	31.75	8.2	2,475	0.33%
2020/02/20	1	32.20	0	0.00	32.05	1	2,472	0.04%
2020/02/19	33.3	32.05	15	32.49	32.05	18.3	2,476	0.74%
2020/02/18	0	0.00	5	31.75	31.70	-5	2,433	-0.21%
2020/02/17	0	0.00	2	32.00	32.10	-2	2,500	-0.08%
2020/02/14	1.5	32.00	1	32.10	32.05	0.5	2,553	0.02%
2020/02/13	2	31.78	4	31.79	31.50	-2	2,495	-0.08%
2020/02/12	6	31.52	5	31.33	31.55	1	2,467	0.04%
2020/02/11	4	31.18	0	0.00	31.05	4	2,449	0.16%
2020/02/10	1	30.60	1	30.80	30.65	0	2,437	0.00%
2020/02/07	2	31.90	4	31.65	31.05	-2	2,413	-0.08%
2020/02/06	3	31.85	8	31.71	31.70	-5	2,371	-0.21%
2020/02/05	1	31.60	0.1	32.10	31.80	0.9	2,342	0.04%
2020/02/04	1	32.20	2	32.08	31.80	-1	2,303	-0.04%
2020/02/03	21	31.41	19	32.12	32.05	2	2,265	0.09%
2020/01/31	15	31.47	5	31.04	32.70	10	2,152	0.46%
2020/01/30	6.1	30.50	6	30.33	30.65	0.1	2,032	0.00%
2020/01/20	1	32.30	5	32.40	32.30	-4	1,955	-0.20%
2020/01/16	3	32.00	2	32.05	32.20	1	1,892	0.05%
2020/01/15	30	31.93	1	31.80	31.80	29	1,854	1.56%
2020/01/14	0	0.00	6	32.00	32.30	-6	1,826	-0.33%
2020/01/13	5	32.32	5	32.37	32.05	0	1,766	0.00%
2020/01/10	9	31.42	20	31.69	31.75	-11	1,607	-0.68%
2020/01/09	0	0.00	8	31.38	31.15	-8	1,515	-0.53%
2020/01/08	12	31.21	9	31.21	31.15	3	1,452	0.21%
2020/01/07	0	0.00	9	30.96	30.90	-9	1,400	-0.64%
2020/01/06	0	0.00	1	30.40	30.75	-1	1,373	-0.07%
2020/01/03	14	30.74	58	30.73	30.55	-44	1,354	-3.25%
2019/12/31	0	0.00	12	30.20	30.15	-12	1,338	-0.90%
2019/12/27	2	30.15	1	30.15	30.15	1	1,468	0.07%
2019/12/23	0	0.00	2	30.35	30.30	-2	1,527	-0.13%
2019/12/20	2	30.20	6	30.20	30.25	-4	1,521	-0.26%
2019/12/19	2	30.05	0	0.00	30.10	2	1,518	0.13%
2019/12/18	0	0.00	21	30.16	30.30	-21	1,499	-1.40%
2019/12/17	20	29.40	10	29.44	29.80	10	1,421	0.70%
2019/12/16	3	29.60	1	29.60	29.60	2	1,382	0.14%
2019/12/13	1	29.30	0	0.00	29.30	1	1,376	0.07%
2019/12/12	0	0.00	1	29.35	29.40	-1	1,377	-0.07%
2019/12/06	1	29.35	0	0.00	29.45	1	1,473	0.07%
2019/12/03	0	0.00	0.1	29.60	29.30	-0.1	1,484	0.00%
2019/12/02	0	0.00	1	29.35	29.35	-1	1,478	-0.07%
2019/11/29	53	29.70	0	0.00	29.65	53	1,476	3.59%
2019/11/27	3	30.15	0	0.00	30.05	3	1,486	0.20%
2019/11/25	0	0.00	1	29.95	30.00	-1	1,463	-0.07%
2019/11/20	0	0.00	5	29.85	29.90	-5	1,464	-0.34%
2019/11/19	5	30.20	1	30.25	30.05	4	1,484	0.27%
2019/11/15	2	29.70	21	30.00	29.80	-19	1,518	-1.25%
2019/11/14	5	29.80	13	30.02	29.80	-8	1,508	-0.53%
2019/11/13	12	29.53	66	29.93	30.10	-54	1,460	-3.70%
2019/11/11	0	0.00	10	29.05	28.95	-10	1,478	-0.68%
2019/11/08	0	0.00	21	29.11	29.05	-21	1,482	-1.42%
2019/11/05	0	0.00	7.2	29.10	29.10	-7.2	1,498	-0.48%
2019/11/01	1	28.90	0	0.00	29.25	1	1,517	0.07%
2019/10/31	1	29.15	0	0.00	29.05	1	1,530	0.07%
2019/10/30	0	0.00	2	29.35	29.45	-2	1,537	-0.13%
2019/10/18	0	0.00	1	29.60	29.60	-1	1,885	-0.05%
2019/10/17	10	28.90	0	0.00	29.25	10	2,011	0.50%
2019/10/16	10	28.90	0	0.00	28.80	10	2,108	0.47%
2019/10/15	1	28.80	0	0.00	28.75	1	2,177	0.05%
2019/10/14	1	29.00	1	29.00	29.05	0	2,257	0.00%
2019/10/09	52	29.10	0	0.00	29.05	52	2,321	2.24%
2019/10/08	2	29.60	26.1	29.84	29.60	-24.1	2,375	-1.01%
2019/10/07	6	30.68	1	30.45	30.40	5	2,407	0.21%
2019/10/04	17	30.55	30	30.55	30.60	-13	2,442	-0.53%
2019/10/02	0	0.00	54	29.52	29.80	-54	2,413	-2.24%
2019/10/01	0	0.00	3	29.05	29.10	-3	2,377	-0.13%
2019/09/27	51	29.00	1	29.10	29.00	50	2,404	2.08%
2019/09/24	0	0.00	51	29.50	29.10	-51	2,488	-2.05%
2019/09/20	0	0.00	1	29.35	29.25	-1	2,500	-0.04%
2019/09/18	11	29.05	0.4	29.00	29.00	10.6	2,486	0.42%
2019/09/17	51	29.00	0	0.00	29.05	51	2,490	2.05%
2019/09/16	1	29.00	2.5	29.11	29.10	-1.5	2,502	-0.06%
2019/09/12	5	29.20	0	0.00	29.25	5	2,499	0.20%
2019/09/11	16	29.43	54	29.44	29.15	-38	2,509	-1.51%
2019/09/09	0	0.00	3	29.05	28.80	-3	2,469	-0.12%
2019/09/06	0	0.00	7	28.85	28.80	-7	2,473	-0.28%
2019/09/04	0	0.00	0.1	29.00	28.75	-0.1	2,495	0.00%
2019/09/03	5	28.65	0	0.00	28.70	5	2,523	0.20%
2019/09/02	5	28.80	0	0.00	28.75	5	2,600	0.19%
2019/08/30	0	0.00	7	28.58	28.65	-7	2,608	-0.27%
2019/08/29	15	28.25	0	0.00	28.30	15	2,608	0.58%
2019/08/23	3	28.77	0	0.00	28.85	3	2,664	0.11%
2019/08/22	1	28.90	3	29.00	28.90	-2	2,698	-0.07%
2019/08/21	0	0.00	3	29.00	28.90	-3	2,704	-0.11%
2019/08/19	0	0.00	2	28.70	28.70	-2	2,655	-0.08%
2019/08/16	0	0.00	1	28.60	28.55	-1	2,650	-0.04%
2019/08/15	1	28.25	2	28.30	28.25	-1	2,618	-0.04%
2019/08/12	0	0.00	2	27.85	27.70	-2	2,534	-0.08%
2019/08/08	3	27.85	0	0.00	27.85	3	2,533	0.12%
2019/08/07	0	0.00	3	27.75	27.70	-3	2,537	-0.12%
2019/08/06	4	26.56	0	0.00	27.10	4	2,544	0.16%
2019/08/02	1	27.90	1	27.85	27.85	0	2,586	0.00%
2019/08/01	4	28.06	6	28.12	28.20	-2	2,587	-0.08%
2019/07/31	1	27.80	0	0.00	28.20	1	2,588	0.04%
2019/07/30	4	27.81	1	27.80	27.70	3	2,575	0.12%
2019/07/29	4	28.11	0	0.00	28.10	4	2,569	0.16%
2019/07/26	10	28.30	3	28.27	28.40	7	2,555	0.27%
2019/07/25	2	27.90	6	27.86	28.15	-4	2,537	-0.16%
2019/07/24	18	27.94	12	28.32	27.85	6	2,508	0.24%
2019/07/23	4	28.55	1	28.70	28.35	3	2,458	0.12%
2019/07/22	14	28.90	23	28.90	28.70	-9	2,423	-0.37%
2019/07/19	18	32.00	0	0.00	31.90	18	2,284	0.79%
2019/07/18	16	31.97	7	31.88	31.85	9	2,149	0.42%
2019/07/17	0	0.00	7	32.01	32.20	-7	2,049	-0.34%
2019/07/16	1	32.65	0	0.00	32.35	1	1,984	0.05%
2019/07/15	2	32.88	5.5	33.08	32.80	-3.5	1,896	-0.18%
2019/07/12	0	0.00	5	33.05	33.00	-5	1,835	-0.27%
2019/07/11	6	32.93	5	32.90	32.90	1	1,780	0.06%
2019/07/10	0	0.00	1.3	32.47	32.55	-1.3	1,741	-0.07%
2019/07/08	2.3	31.85	3	31.95	31.85	-0.7	1,686	-0.04%
2019/07/05	1	32.35	0	0.00	32.35	1	1,841	0.05%
2019/07/04	4	32.10	7	32.23	32.25	-3	1,926	-0.16%
2019/07/03	5	32.01	4	32.00	32.05	1	1,917	0.05%
2019/07/02	5	31.80	5	31.90	31.90	0	1,897	0.00%
2019/07/01	5	31.75	6	31.74	31.80	-1	1,903	-0.05%
2019/06/27	5	31.55	0	0.00	31.55	5	1,892	0.26%
2019/06/26	0	0.00	3	31.45	31.50	-3	1,901	-0.16%
2019/06/24	2	31.40	2	31.40	31.40	0	1,923	0.00%
2019/06/19	1	31.35	0.2	31.35	31.30	0.8	2,001	0.04%
2019/06/18	0	0.00	2	31.35	31.35	-2	2,010	-0.10%
2019/06/17	0	0.00	1	31.20	31.35	-1	2,048	-0.05%
2019/06/14	5	31.00	3	31.10	30.90	2	2,063	0.10%
2019/06/13	2	31.15	2	31.05	31.20	0	2,120	0.00%
2019/06/12	2	30.80	1	30.90	30.90	1	2,211	0.05%
2019/06/11	1	30.35	1	30.75	30.70	0	2,241	0.00%
2019/06/10	6	30.26	29	30.18	30.20	-23	2,288	-1.01%
2019/06/06	9	31.40	0	0.00	31.30	9	2,289	0.39%
2019/05/28	0	0.00	3	30.15	31.80	-3	2,341	-0.13%
2019/05/23	1.1	30.01	0	0.00	30.00	1.1	2,368	0.05%
2019/05/22	1	30.60	0	0.00	30.30	1	2,369	0.04%
2019/05/21	1.1	30.33	0	0.00	30.30	1.1	2,368	0.05%
2019/05/20	0	0.00	6	29.90	29.90	-6	2,366	-0.25%
2019/05/16	7	30.13	5	30.15	30.00	2	2,387	0.08%
2019/05/15	0	0.00	15	29.95	30.10	-15	2,392	-0.63%
2019/05/10	1	30.10	0	0.00	29.95	1	2,435	0.04%
2019/05/09	0	0.00	1	30.70	30.70	-1	2,404	-0.04%
2019/05/08	0	0.00	1	31.00	31.00	-1	2,399	-0.04%
2019/05/06	1	30.70	15	30.85	30.65	-14	2,409	-0.58%
2019/05/03	2	31.10	8	31.05	31.00	-6	2,396	-0.25%
2019/05/02	10	31.00	9	31.07	31.00	1	2,395	0.04%
2019/04/30	3	30.73	6	30.80	30.80	-3	2,392	-0.13%
2019/04/29	2	30.85	0	0.00	30.80	2	2,402	0.08%
2019/04/25	0	31.25	8	31.34	31.35	-8	2,401	-0.33%
2019/04/22	1	31.35	0	0.00	31.40	1	2,405	0.04%
2019/04/19	1	31.30	3	31.35	31.35	-2	2,411	-0.08%
2019/04/18	0	0.00	5	31.50	31.20	-5	2,408	-0.21%
2019/04/17	0	0.00	5	31.50	31.55	-5	2,414	-0.21%
2019/04/16	0	0.00	9	31.22	31.40	-9	2,395	-0.38%
2019/04/15	1	31.30	0	0.00	31.35	1	2,359	0.04%
2019/04/12	0	0.00	20	31.80	31.60	-20	2,334	-0.86%
2019/04/11	14.5	32.03	3	32.03	32.00	11.5	2,301	0.50%
2019/04/10	10	31.50	8.1	31.49	31.70	1.9	2,097	0.09%
2019/04/09	1	31.35	3	31.35	31.50	-2	1,993	-0.10%
2019/04/08	0	0.00	1	31.50	31.45	-1	1,977	-0.05%
2019/04/03	0	0.00	1	31.40	31.45	-1	1,959	-0.05%
2019/04/02	4	31.50	0	0.00	31.45	4	1,937	0.21%
2019/04/01	7	31.64	0	0.00	31.45	7	1,925	0.36%
2019/03/29	1	31.35	40	31.38	31.40	-39	1,894	-2.06%
2019/03/28	0	0.00	1	31.20	31.30	-1	1,873	-0.05%
2019/03/27	2	31.35	3	31.30	31.30	-1	1,866	-0.05%
2019/03/26	3	31.22	2	31.15	31.25	1	1,853	0.05%
2019/03/25	0	0.00	1	30.85	30.80	-1	1,823	-0.05%
2019/03/22	2	30.70	1	30.70	30.65	1	1,773	0.06%
2019/03/20	0	0.00	13	30.42	30.45	-13	1,717	-0.76%
2019/03/19	2	30.78	3	30.80	30.75	-1	1,672	-0.06%
2019/03/18	3	30.63	1	30.65	30.65	2	1,637	0.12%
2019/03/15	21	29.83	5	30.15	30.25	16	1,583	1.01%
2019/03/14	2	29.60	0	0.00	29.60	2	1,507	0.13%
2019/03/13	12	29.64	0	0.00	29.50	12	1,496	0.80%
2019/03/12	2	29.50	1	29.85	29.90	1	1,430	0.07%
2019/03/11	1	28.85	0	0.00	29.00	1	1,363	0.07%
2019/03/08	6	29.08	35	29.09	29.10	-29	1,362	-2.13%
2019/03/07	1	30.10	36	29.95	29.85	-35	1,325	-2.64%
2019/03/06	21	30.15	1	30.15	30.15	20	1,313	1.52%
2019/03/05	14	30.11	4	30.14	30.15	10	1,310	0.76%
2019/02/27	5	29.81	1	30.05	30.00	4	1,303	0.31%
2019/02/26	1	29.90	2	30.00	29.90	-1	1,293	-0.08%
2019/02/25	1	30.20	8	30.16	30.20	-7	1,276	-0.55%
2019/02/22	1	29.70	0	0.00	29.75	1	1,244	0.08%
2019/02/20	0	0.00	5	29.55	29.55	-5	1,237	-0.40%
2019/02/19	0	0.00	3	29.50	29.40	-3	1,236	-0.24%
2019/02/15	3	29.50	0	0.00	29.20	3	1,255	0.24%
2019/02/14	0	0.00	2	29.70	29.70	-2	1,271	-0.16%
2019/02/13	0	0.00	3	29.57	29.70	-3	1,297	-0.23%
2019/02/11	3	29.77	9	29.86	29.90	-6	1,305	-0.46%
2019/01/25	3	28.90	5	28.85	29.05	-2	1,388	-0.14%
2019/01/24	0	0.00	1	28.90	28.95	-1	1,396	-0.07%
2019/01/22	1	28.75	10	28.60	28.75	-9	1,439	-0.63%
2019/01/21	5	28.85	0	0.00	28.85	5	1,459	0.34%
2019/01/18	2	28.85	2	28.70	28.85	0	1,462	0.00%
2019/01/17	1	28.60	7	28.49	28.75	-6	1,504	-0.40%
2019/01/16	3	28.40	2	28.40	28.35	1	1,607	0.06%
2019/01/15	4	28.18	11	28.36	28.40	-7	1,606	-0.44%
2019/01/14	9	28.26	4	28.53	28.15	5	1,605	0.31%
2019/01/11	7	28.55	0	0.00	28.55	7	1,613	0.43%
2019/01/09	0	0.00	1	28.00	28.15	-1	1,605	-0.06%
2019/01/07	1	27.60	3	27.67	27.75	-2	1,600	-0.12%
2019/01/04	0	0.00	16	27.10	27.25	-16	1,618	-0.99%
2019/01/03	0	0.00	4	27.15	26.95	-4	1,684	-0.24%
2019/01/02	0	0.00	3	27.15	27.05	-3	1,697	-0.18%
2018/12/28	2	27.08	0	0.00	27.05	2	1,713	0.12%
2018/12/27	1	27.40	0.2	27.60	27.15	0.8	1,748	0.05%
2018/12/26	5	27.25	1	27.10	27.10	4	1,763	0.23%
2018/12/25	0	0.00	2	27.25	27.20	-2	1,772	-0.11%
2018/12/24	11	27.45	1	27.40	27.40	10	1,775	0.56%
2018/12/22	1	27.40	0	0.00	27.10	1	1,777	0.06%
2018/12/21	7	27.19	0	0.00	27.25	7	1,784	0.39%
2018/12/20	1	27.50	0	0.00	27.25	1	1,785	0.06%
2018/12/18	0	0.00	9	28.12	27.90	-9	1,778	-0.51%
2018/12/13	2	28.80	0	0.00	28.85	2	1,803	0.11%
2018/12/12	1	28.60	0	0.00	28.85	1	1,835	0.05%
2018/12/10	4	27.88	6	27.75	28.15	-2	1,881	-0.11%
2018/12/07	2	28.40	2	28.40	28.45	0	1,897	0.00%
2018/12/06	5	29.18	1	29.25	28.85	4	1,886	0.21%
2018/12/05	0	0.00	3	29.70	29.75	-3	1,882	-0.16%
2018/12/04	1	30.20	2	30.20	30.15	-1	1,944	-0.05%
2018/12/03	3	30.30	16	30.24	30.30	-13	2,006	-0.65%
2018/11/29	0	0.00	1	29.70	29.65	-1	2,013	-0.05%
2018/11/28	3	29.65	0	0.00	29.65	3	2,011	0.15%
2018/11/27	0	0.00	5	29.50	29.50	-5	2,015	-0.25%
2018/11/23	0	0.00	1	28.90	28.80	-1	2,017	-0.05%
2018/11/22	5	28.95	6	28.95	28.90	-1	2,033	-0.05%
2018/11/21	3	28.95	0	0.00	29.05	3	2,079	0.14%
2018/11/14	0	0.00	1	29.25	29.50	-1	2,200	-0.05%
2018/11/13	1	29.05	1	29.15	29.15	0	2,243	0.00%
2018/11/12	2	28.70	3	29.03	29.10	-1	2,282	-0.04%
2018/11/09	0	0.00	1	28.70	28.75	-1	2,291	-0.04%
2018/11/07	0	0.00	3	28.37	28.65	-3	2,350	-0.13%
2018/11/02	4	28.10	2	27.70	28.25	2	2,863	0.07%
2018/10/31	3	25.87	2	25.90	26.00	1	3,260	0.03%
2018/10/30	6	24.95	0	0.00	25.20	6	3,339	0.18%
2018/10/29	1	25.20	0	0.00	25.20	1	3,446	0.03%
2018/10/25	5	25.40	12	25.58	25.45	-7	3,563	-0.20%
2018/10/24	8	26.55	2	26.50	26.40	6	3,555	0.17%
2018/10/23	3	27.90	3	28.10	27.80	0	3,487	0.00%
2018/10/18	2	28.15	11	28.11	28.30	-9	3,578	-0.25%
2018/10/17	2	28.25	3	28.52	28.15	-1	3,626	-0.03%
2018/10/15	0	0.00	12	27.93	28.20	-12	3,820	-0.31%
2018/10/12	2	27.28	13	26.96	28.20	-11	3,901	-0.28%
2018/10/11	6	27.92	0	0.00	27.20	6	4,065	0.15%
2018/10/08	18	29.61	3	29.55	29.65	15	4,992	0.30%
2018/10/05	7	29.31	18	29.44	29.40	-11	5,049	-0.22%
2018/10/04	15	29.75	0	0.00	29.40	15	5,069	0.30%
2018/10/03	1	29.80	0	0.00	29.80	1	5,070	0.02%
2018/10/02	4	30.20	3	30.25	30.10	1	5,108	0.02%
2018/10/01	7	30.00	0	0.00	30.20	7	5,161	0.14%
2018/09/28	1	30.00	1	29.90	30.00	0	5,282	0.00%
2018/09/27	14	30.01	12	30.00	29.95	2	5,488	0.04%
2018/09/26	1	30.05	0	0.00	30.05	1	5,526	0.02%
2018/09/25	0	0.00	1	30.10	30.05	-1	5,569	-0.02%
2018/09/19	0	0.00	1	30.30	30.10	-1	5,634	-0.02%
2018/09/18	9	30.12	4	30.06	30.00	5	5,638	0.09%
2018/09/17	1	29.95	4	30.05	30.25	-3	5,655	-0.05%
2018/09/14	16	29.35	0	0.00	29.75	16	5,651	0.28%
2018/09/13	1	29.05	0	0.00	29.20	1	5,676	0.02%
2018/09/12	0	0.00	1	29.50	29.20	-1	5,701	-0.02%
2018/09/11	5	28.90	2	29.20	29.20	3	5,744	0.05%
2018/09/10	20	28.70	8	29.00	28.75	12	5,834	0.21%
2018/09/07	14	29.83	3	30.45	29.80	11	5,964	0.18%
2018/09/06	1	30.25	1	30.50	30.25	0	5,992	0.00%
2018/09/05	0	0.00	1	31.10	31.05	-1	6,064	-0.02%
2018/09/04	2	31.10	3	31.05	31.20	-1	6,185	-0.02%
2018/09/03	3.2	31.32	0	0.00	31.10	3.2	6,211	0.05%
2018/08/31	1	31.35	0	0.00	31.45	1	6,241	0.02%
2018/08/28	1	31.30	2	31.10	31.30	-1	6,421	-0.02%
2018/08/27	1	30.35	0	0.00	30.70	1	6,407	0.02%
2018/08/24	2	30.15	12	30.10	30.10	-10	6,430	-0.16%
2018/08/23	7	30.54	0	0.00	30.50	7	6,458	0.11%
2018/08/22	0	0.00	2	30.85	30.55	-2	6,519	-0.03%
2018/08/21	7	30.73	5	30.54	30.85	2	6,556	0.03%
2018/08/20	12	30.47	0	0.00	30.05	12	6,568	0.18%
2018/08/17	5	31.08	0	0.00	30.85	5	6,561	0.08%
2018/08/16	9.1	31.36	2	31.30	31.30	7.1	6,545	0.11%
2018/08/15	1	31.75	20	31.85	31.75	-19	6,574	-0.29%
2018/08/14	4	31.98	11	31.87	31.95	-7	6,711	-0.10%
2018/08/13	5	32.11	4	32.40	31.85	1	6,799	0.01%
2018/08/10	0	0.00	1	32.80	32.85	-1	6,732	-0.01%
2018/08/09	13	32.33	15	32.31	32.25	-2	6,717	-0.03%
2018/08/08	28	35.06	2	35.05	34.95	26	6,375	0.41%
2018/08/07	10	35.15	29	35.16	35.25	-19	6,099	-0.31%
2018/08/06	6	35.19	1	35.25	35.25	5	6,028	0.08%
2018/08/03	10	35.23	5	35.05	35.15	5	6,005	0.08%
2018/08/02	8	34.84	1	35.05	34.75	7	6,118	0.11%
2018/08/01	11	34.98	7	35.19	35.05	4	6,234	0.06%
2018/07/31	12	34.39	0	0.00	34.55	12	6,215	0.19%
2018/07/30	11	34.25	0	0.00	34.45	11	6,196	0.18%
2018/07/27	6	34.50	6	34.45	34.50	0	6,171	0.00%
2018/07/26	10	34.67	0	0.00	34.65	10	6,149	0.16%
2018/07/25	3	34.37	3	34.62	34.70	0	6,156	0.00%
2018/07/24	0	0.00	14	34.10	34.55	-14	6,137	-0.23%
2018/07/23	9	34.13	0	0.00	34.15	9	6,120	0.15%
2018/07/20	31	34.95	11	34.87	34.70	20	6,010	0.33%
2018/07/19	20	35.10	7	35.11	35.20	13	5,960	0.22%
2018/07/18	29	36.13	21	35.65	35.50	8	5,928	0.13%
2018/07/17	47	37.10	25	37.10	36.60	22	5,762	0.38%
2018/07/16	32	36.32	46	36.36	36.60	-14	5,339	-0.26%
2018/07/13	1	34.60	2.8	34.62	34.55	-1.8	4,786	-0.04%
2018/07/12	12	34.14	6	34.20	34.45	6	4,748	0.13%
2018/07/11	0	0.00	2.1	34.11	34.15	-2.1	4,743	-0.04%
2018/07/10	7	33.81	0	0.00	34.25	7	4,786	0.15%
2018/07/09	4	34.04	0	0.00	33.85	4	4,843	0.08%
2018/07/06	8	33.61	7.9	33.76	34.20	0.1	4,826	0.00%
2018/07/05	15	34.74	7	34.97	34.10	8	4,768	0.17%
2018/07/04	0	0.00	5	34.05	34.35	-5	4,750	-0.11%
2018/07/03	1	33.80	2	33.80	33.80	-1	4,754	-0.02%
2018/07/02	0	0.00	1	34.20	34.20	-1	4,765	-0.02%
2018/06/29	1	34.00	2	33.95	34.25	-1	4,793	-0.02%
2018/06/28	0	0.00	1	33.75	33.80	-1	4,792	-0.02%
2018/06/27	0	0.00	1	34.10	33.90	-1	4,847	-0.02%
2018/06/26	2	33.85	4	33.78	33.90	-2	4,891	-0.04%
2018/06/25	0	0.00	2	34.45	34.35	-2	4,966	-0.04%
2018/06/22	3	34.50	0	0.00	34.40	3	5,060	0.06%
2018/06/21	10	34.55	0	0.00	34.50	10	5,102	0.20%
2018/06/20	0	0.00	5	34.22	34.30	-5	5,211	-0.10%
2018/06/19	4	33.93	4	33.89	33.95	0	5,243	0.00%
2018/06/15	14	34.86	12	35.10	34.45	2	5,246	0.04%
2018/06/14	10	34.45	28	34.48	34.55	-18	5,173	-0.35%
2018/06/13	1	34.40	3	34.55	34.45	-2	5,513	-0.04%
2018/06/12	2	33.95	0	0.00	34.05	2	5,732	0.03%
2018/06/11	5	33.50	5	33.54	33.45	0	5,726	0.00%
2018/06/08	3	33.77	0	0.00	33.55	3	5,924	0.05%
2018/06/07	0	0.00	4	34.00	33.60	-4	6,123	-0.07%
2018/06/06	3	33.53	0	0.00	33.40	3	6,089	0.05%
2018/06/05	4	33.51	3	33.43	33.55	1	6,100	0.02%
2018/06/04	13	33.20	0	0.00	33.30	13	6,065	0.21%
2018/06/01	3	33.05	0	0.00	33.15	3	6,206	0.05%
2018/05/31	0	0.00	2	33.25	33.25	-2	6,201	-0.03%
2018/05/30	0	0.00	2	33.05	33.05	-2	6,207	-0.03%
2018/05/29	3	32.83	1	32.80	32.75	2	6,144	0.03%
2018/05/28	3	33.50	0	0.00	33.15	3	6,108	0.05%
2018/05/25	1	33.50	0	0.00	33.30	1	6,073	0.02%
2018/05/24	2	33.50	0	0.00	33.50	2	6,061	0.03%
2018/05/23	7	33.87	5	33.85	33.90	2	6,042	0.03%
2018/05/22	1	34.65	5	34.38	34.30	-4	6,002	-0.07%
2018/05/21	0	0.00	19	34.10	34.15	-19	5,877	-0.32%
2018/05/18	1	33.45	3	33.38	33.40	-2	5,764	-0.03%
2018/05/17	5	33.81	9	33.73	33.70	-4	5,793	-0.07%
2018/05/16	0	0.00	3	33.05	33.05	-3	5,779	-0.05%
2018/05/15	4	32.98	3	33.22	33.00	1	5,915	0.02%
2018/05/14	5	33.38	4	33.68	33.50	1	5,932	0.02%
2018/05/11	1	33.65	21.2	33.64	33.70	-20.2	5,881	-0.34%
2018/05/10	6	33.79	31	33.75	33.55	-25	5,847	-0.43%
2018/05/09	9	32.96	4	32.99	33.00	5	5,625	0.09%
2018/05/08	1	32.45	5	32.34	32.15	-4	5,456	-0.07%
2018/05/07	0	0.00	3	31.95	32.00	-3	5,402	-0.06%
2018/05/04	2.1	32.02	0	0.00	32.00	2.1	5,384	0.04%
2018/05/03	0	0.00	15	31.90	31.95	-15	5,365	-0.28%
2018/05/02	2	32.05	0	0.00	31.85	2	5,367	0.04%
2018/04/30	0	0.00	1	31.90	31.85	-1	5,336	-0.02%
2018/04/27	1	31.35	4	31.50	31.60	-3	5,326	-0.06%
2018/04/26	1	31.50	8	31.06	30.95	-7	5,311	-0.13%
2018/04/25	6	31.01	23	31.07	31.35	-17	5,306	-0.32%
2018/04/24	0	0.00	24	30.95	31.40	-24	5,305	-0.45%
2018/04/23	1	31.75	1	31.90	32.00	0	5,305	0.00%
2018/04/20	1	31.85	5	31.74	31.75	-4	5,285	-0.08%
2018/04/19	0	0.00	6	31.80	31.75	-6	5,284	-0.11%
2018/04/18	8	31.87	31	31.95	31.70	-23	5,286	-0.44%
2018/04/17	8	31.89	2	31.75	31.85	6	5,269	0.11%
2018/04/16	8	31.62	7	31.64	31.55	1	5,253	0.02%
2018/04/13	9	32.46	34	32.00	31.95	-25	5,233	-0.48%
2018/04/12	0	0.00	1	32.70	32.65	-1	5,350	-0.02%
2018/04/11	15	32.66	3	32.63	32.55	12	5,339	0.22%
2018/04/10	3	32.75	6	32.97	32.40	-3	5,303	-0.06%
2018/04/09	2	32.20	4	32.13	32.15	-2	5,142	-0.04%
2018/04/03	4	32.13	6	32.05	32.05	-2	5,113	-0.04%
2018/04/02	1	32.00	3	32.00	32.00	-2	5,080	-0.04%
2018/03/31	2	31.93	1	31.95	31.95	1	5,059	0.02%
2018/03/30	7	32.09	1	31.90	31.90	6	5,051	0.12%
2018/03/29	1	31.95	0	0.00	31.85	1	5,005	0.02%
2018/03/28	6	31.91	2	31.83	31.75	4	5,058	0.08%
2018/03/27	2	31.85	6	32.01	31.65	-4	5,066	-0.08%
2018/03/26	15.1	31.95	7	31.88	31.70	8.1	5,282	0.15%
2018/03/23	16	31.11	15	31.01	31.75	1	5,348	0.02%
2018/03/22	0	0.00	29	31.48	31.30	-29	5,213	-0.56%
2018/03/21	11	32.00	2	31.93	31.80	9	5,155	0.17%
2018/03/20	8	31.54	10	31.26	31.80	-2	5,128	-0.04%
2018/03/19	31	31.88	21	31.83	31.45	10	5,051	0.20%
2018/03/16	8	31.16	30	31.13	31.30	-22	4,629	-0.48%
2018/03/15	30	30.55	5	30.60	30.70	25	4,303	0.58%
2018/03/14	24	30.58	12	30.63	30.30	12	4,206	0.29%
2018/03/13	20	30.07	25	30.08	30.35	-5	4,003	-0.12%
2018/03/12	13	29.47	3	29.60	29.35	10	3,788	0.26%
2018/03/09	2	29.10	5	29.25	29.25	-3	3,769	-0.08%
2018/03/08	2	29.15	2	29.03	29.00	0	3,778	0.00%
2018/03/07	16	28.95	4	28.90	28.75	12	3,778	0.32%
2018/03/06	3	28.70	0	0.00	28.45	3	3,720	0.08%
2018/03/05	6	28.44	0	0.00	28.30	6	3,809	0.16%
2018/02/26	6	27.71	5	27.76	27.85	1	4,217	0.02%
2018/02/23	13	27.16	3	27.37	27.40	10	4,253	0.24%
2018/02/22	3	26.40	0.1	28.70	26.70	2.9	4,301	0.07%
2018/02/21	4	26.55	2	26.50	26.55	2	4,338	0.05%
2018/02/12	22	25.70	1	25.60	25.90	21	4,359	0.48%
2018/02/09	3	24.65	10	24.65	25.05	-7	4,411	-0.16%
2018/02/08	3	25.83	3	26.25	25.60	0	4,376	0.00%
2018/02/07	13	26.49	0	0.00	26.15	13	4,319	0.30%
2018/02/06	16	27.85	0	0.00	27.45	16	4,217	0.38%
2018/02/05	4	28.36	32	28.24	28.80	-28	4,236	-0.66%
2018/02/02	1	29.15	3	29.15	29.10	-2	4,275	-0.05%
2018/01/30	0	0.00	1	29.00	28.70	-1	4,565	-0.02%
2018/01/29	0	0.00	0.1	28.70	28.65	-0.1	4,656	0.00%
2018/01/23	0	0.00	10	28.80	28.75	-10	5,197	-0.19%
2018/01/22	0	0.00	1	28.85	28.85	-1	5,289	-0.02%
2018/01/18	1	28.90	3	29.03	29.05	-2	5,477	-0.04%
2018/01/12	8	28.47	0	0.00	28.55	8	6,392	0.13%
2018/01/10	1	28.15	6	28.00	28.15	-5	7,126	-0.07%
2018/01/09	0	0.00	1	28.20	28.40	-1	7,647	-0.01%
2018/01/08	17	28.06	1	28.00	28.05	16	7,961	0.20%
2018/01/05	0	0.00	50	30.05	30.05	-50	7,849	-0.64%
2018/01/04	1	30.05	0	0.00	30.10	1	8,020	0.01%
2018/01/03	2	30.15	0	0.00	30.15	2	8,070	0.02%