至上 (8112)-元大-大統券商分點個股進出

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
64.2
漲跌
▲1.0
漲幅
+1.58%
成交量
1,854張
產業
上市電子通路類股
873人加入追蹤

立即追蹤
本地時間:13:30

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-大統券商分點個股進出

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-大統券商分點個股進出
元大-大統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
2024/11/21	0	0.00	1	64.30	64.20	-1	2,646	-0.04%
2024/11/18	4	63.20	0.3	63.50	63.60	3.7	2,674	0.14%
2024/11/15	0.1	63.90	7	64.00	64.00	-6.9	2,685	-0.26%
2024/11/14	0	0.00	1	63.40	62.70	-1	2,678	-0.04%
2024/11/13	1	63.30	4	63.60	63.60	-3	2,677	-0.11%
2024/11/12	2	63.70	28	63.64	63.70	-26	2,709	-0.96%
2024/11/11	1	63.99	1	63.60	63.60	0	2,710	0.00%
2024/11/08	2.1	65.09	22	64.40	64.50	-19.9	2,690	-0.74%
2024/11/07	7	65.50	0	0.00	65.40	7	2,678	0.26%
2024/11/06	4	66.43	0.2	66.70	66.30	3.8	2,666	0.14%
2024/11/05	22	67.05	0	0.00	66.80	22	2,731	0.81%
2024/11/04	1	67.50	0	0.00	67.60	1	2,847	0.04%
2024/11/01	0	0.00	0.2	68.00	67.50	-0.2	2,997	-0.01%
2024/10/29	0.2	66.75	0.1	66.70	66.60	0.1	3,123	0.00%
2024/10/25	0.1	67.80	0	0.00	67.80	0.1	3,244	0.00%
2024/10/24	4	68.18	0	0.00	67.50	4	3,315	0.12%
2024/10/23	2	68.60	0	0.00	68.60	2	3,363	0.06%
2024/10/22	20	68.00	0	0.00	68.30	20	3,398	0.59%
2024/10/21	0	0.00	5	68.30	68.50	-5	3,455	-0.14%
2024/10/18	0	0.00	5	68.60	68.10	-5	3,506	-0.14%
2024/10/17	0.1	68.90	1	68.60	68.40	-0.9	3,589	-0.03%
2024/10/16	1	68.30	0	0.00	69.50	1	3,672	0.03%
2024/10/15	1.1	68.83	0	0.00	69.10	1.1	3,730	0.03%
2024/10/14	11.1	69.08	5	69.14	69.20	6.1	3,770	0.16%
2024/10/11	2	68.35	1	68.90	68.60	1	3,810	0.03%
2024/10/09	16	68.34	1	68.70	67.80	15	3,824	0.39%
2024/10/08	19	68.07	7	68.69	68.80	12	3,820	0.31%
2024/10/07	0.2	66.80	1	67.10	67.10	-0.8	3,861	-0.02%
2024/10/04	10	66.50	0	0.00	65.90	10	3,907	0.26%
2024/10/01	3	65.90	0	0.00	67.20	3	4,070	0.07%
2024/09/25	7	66.53	11	66.35	66.40	-4	4,754	-0.08%
2024/09/24	1	65.40	1	65.80	65.70	0	5,094	0.00%
2024/09/23	2.2	65.83	6	66.12	65.70	-3.8	5,296	-0.07%
2024/09/20	2	65.80	0	0.00	65.50	2	5,422	0.04%
2024/09/19	5	64.96	4	65.60	65.70	1	5,475	0.02%
2024/09/18	2	65.55	0	0.00	65.00	2	5,587	0.04%
2024/09/16	0	0.00	9	66.09	66.10	-9	5,615	-0.16%
2024/09/13	2	65.55	0	0.00	65.50	2	5,688	0.04%
2024/09/12	3	65.37	0.7	66.00	65.30	2.3	5,819	0.04%
2024/09/11	21	66.36	2	66.10	65.30	19	5,867	0.32%
2024/09/10	3	67.95	1	66.00	66.00	2	5,900	0.03%
2024/09/06	5	68.50	0	0.00	68.40	5	5,951	0.08%
2024/09/05	2.2	69.90	0	0.00	69.40	2.2	6,084	0.04%
2024/09/04	0	71.50	1	71.70	70.80	-1	6,269	-0.02%
2024/09/03	5	73.80	0	0.00	73.40	5	6,463	0.08%
2024/08/30	1	75.20	0	0.00	75.00	1	6,930	0.01%
2024/08/28	2	73.70	12	73.65	73.50	-10	7,229	-0.14%
2024/08/27	4	73.90	4	74.00	74.20	0	7,511	0.00%
2024/08/23	2	73.45	2	72.90	73.70	0	8,004	0.00%
2024/08/21	1	73.80	0	0.00	74.40	1	8,173	0.01%
2024/08/20	0	0.00	2	75.30	74.20	-2	8,243	-0.02%
2024/08/19	7	74.51	0	0.00	74.80	7	8,405	0.08%
2024/08/15	5.1	74.96	0	0.00	74.60	5.1	8,599	0.06%
2024/08/14	0	0.00	5	75.80	75.80	-5	8,705	-0.06%
2024/08/13	4	74.50	0	0.00	74.50	4	8,808	0.05%
2024/08/12	0.1	74.00	1	73.60	74.40	-1	9,020	-0.01%
2024/08/09	5	74.20	2	73.85	73.30	3	9,320	0.03%
2024/08/08	2	73.55	0	0.00	73.10	2	9,495	0.02%
2024/08/07	3	74.57	10.1	74.36	75.00	-7.1	9,799	-0.07%
2024/08/06	7	69.56	6	71.98	72.50	1	10,595	0.01%
2024/08/05	18.1	71.39	0	0.00	71.00	18.1	10,870	0.17%
2024/08/02	8.2	78.06	5	78.70	78.80	3.2	10,990	0.03%
2024/08/01	2	79.20	0	0.00	79.60	2	11,176	0.02%
2024/07/31	2	77.15	1	76.90	77.70	1	11,553	0.01%
2024/07/30	8.1	75.48	8	76.10	77.20	0.1	11,983	0.00%
2024/07/29	11	77.59	1	79.10	77.00	10	12,228	0.08%
2024/07/26	3	78.40	1	79.50	79.30	2	12,306	0.02%
2024/07/23	0.2	79.90	1	79.80	80.40	-0.8	12,426	-0.01%
2024/07/22	7.1	78.56	1	78.80	79.00	6.1	12,437	0.05%
2024/07/19	8	80.76	2	81.70	80.30	6	12,433	0.05%
2024/07/18	3	80.43	15	80.59	82.30	-12	12,553	-0.10%
2024/07/17	34	82.27	26	82.23	81.40	8	12,522	0.06%
2024/07/16	22	82.45	27	83.11	82.80	-5	12,537	-0.04%
2024/07/15	2	82.40	3	82.80	82.90	-1	12,667	-0.01%
2024/07/12	6	81.15	17	82.29	82.70	-11	12,693	-0.09%
2024/07/11	2	82.20	0	0.00	82.00	2	12,760	0.02%
2024/07/10	13.1	82.71	5	82.32	82.20	8.1	12,953	0.06%
2024/07/09	11	81.41	23	82.88	83.10	-12	13,129	-0.09%
2024/07/08	20	82.19	1	82.00	81.40	19	13,416	0.14%
2024/07/05	8	82.25	18	82.66	82.40	-10	13,653	-0.07%
2024/07/04	2	79.50	5	80.04	80.40	-3	13,794	-0.02%
2024/07/03	18	79.27	19	79.22	79.00	-1	14,371	-0.01%
2024/07/02	21.1	78.64	0	0.00	78.30	21.1	14,442	0.15%
2024/07/01	3.1	81.31	10	81.00	80.90	-6.9	14,209	-0.05%
2024/06/28	8.1	81.43	13	81.82	81.80	-5	14,167	-0.03%
2024/06/27	3	80.78	4	82.60	81.70	-1	13,864	-0.01%
2024/06/26	22	81.58	1	81.10	80.90	21	13,765	0.15%
2024/06/25	1	80.10	2.2	80.73	82.30	-1.2	13,706	-0.01%
2024/06/24	22	82.36	1	82.30	81.50	21	13,689	0.15%
2024/06/21	2	83.70	8	84.43	83.70	-6	13,723	-0.04%
2024/06/20	4	84.25	4	84.43	84.00	0	13,764	0.00%
2024/06/19	7	85.53	4	85.75	84.50	3	14,124	0.02%
2024/06/18	3.7	85.84	19	85.83	85.80	-15.3	14,572	-0.10%
2024/06/17	2.5	85.55	0	0.00	85.00	2.5	14,736	0.02%
2024/06/14	5.2	84.35	0	0.00	84.70	5.2	15,024	0.03%
2024/06/13	11	84.86	5	85.16	84.80	6	15,179	0.04%
2024/06/12	15.5	85.25	6.5	85.68	85.20	9	15,320	0.06%
2024/06/11	6.7	85.15	23	85.48	85.60	-16.3	15,245	-0.11%
2024/06/07	8	85.11	4.5	84.99	84.60	3.5	15,263	0.02%
2024/06/06	20.3	84.29	49	84.19	84.90	-28.7	15,510	-0.19%
2024/06/05	9	81.82	32	81.71	82.00	-23	15,444	-0.15%
2024/06/04	0.1	83.00	2	82.75	82.60	-1.9	15,628	-0.01%
2024/06/03	6	81.53	3	81.93	81.90	3	16,115	0.02%
2024/05/31	7.9	82.60	1	82.70	82.20	6.9	16,221	0.04%
2024/05/30	17.5	84.07	5	83.68	83.10	12.5	16,125	0.08%
2024/05/29	10.5	81.96	11	84.22	83.70	-0.5	16,056	0.00%
2024/05/28	4.6	82.24	4	82.50	82.50	0.6	15,853	0.00%
2024/05/27	3.6	81.06	6	81.10	81.10	-2.4	15,896	-0.02%
2024/05/24	11	81.08	0	0.00	81.00	11	15,855	0.07%
2024/05/23	10	80.68	3	80.47	81.10	7	15,841	0.04%
2024/05/22	3	83.70	14	83.88	83.40	-11	15,719	-0.07%
2024/05/21	42	84.70	34	86.32	84.50	8	15,663	0.05%
2024/05/20	2	84.80	5	85.16	85.20	-3	15,613	-0.02%
2024/05/17	7	84.73	4	85.13	85.30	3	15,743	0.02%
2024/05/16	8	84.83	7	85.00	84.60	1	15,791	0.01%
2024/05/15	20	82.90	29	83.30	82.70	-9	15,634	-0.06%
2024/05/14	8.1	80.54	53	80.48	80.20	-44.9	15,390	-0.29%
2024/05/13	15	79.23	17	80.05	80.20	-2	15,213	-0.01%
2024/05/10	94.1	78.41	21	78.33	79.10	73.1	14,908	0.49%
2024/05/09	40.5	85.61	14.2	85.54	85.50	26.3	14,073	0.19%
2024/05/08	52.1	93.98	8	94.26	95.00	44.1	13,683	0.32%
2024/05/07	18	95.89	30	94.74	96.60	-12	13,434	-0.09%
2024/05/06	26	97.66	24	97.55	95.90	2	13,192	0.02%
2024/05/03	25.4	95.96	30	95.63	93.90	-4.6	12,777	-0.04%
2024/05/02	16	91.16	22.1	92.00	93.40	-6.1	12,360	-0.05%
2024/04/30	9	88.61	6	87.97	88.20	3	12,058	0.02%
2024/04/29	13.9	87.35	23	87.29	87.80	-9.1	11,962	-0.08%
2024/04/26	4	84.65	4	85.00	85.10	0	11,860	0.00%
2024/04/25	5	84.66	3	84.43	84.00	2	11,859	0.02%
2024/04/24	23	84.08	20	84.75	85.10	3	11,984	0.03%
2024/04/23	5	81.74	5	82.02	82.10	0	12,113	0.00%
2024/04/22	9	81.42	2	80.60	80.80	7	12,137	0.06%
2024/04/19	13	81.35	9.5	81.66	81.90	3.5	12,135	0.03%
2024/04/18	3	84.00	2	83.40	83.20	1	11,973	0.01%
2024/04/17	12	83.53	4	83.85	84.00	8	11,941	0.07%
2024/04/16	13.1	83.71	7	83.01	82.90	6.1	11,834	0.05%
2024/04/15	12	84.54	12	84.88	85.90	0	11,654	0.00%
2024/04/12	20	86.36	20.1	86.36	86.60	-0.1	11,465	0.00%
2024/04/11	23	84.39	31.1	83.96	85.20	-8.1	11,171	-0.07%
2024/04/10	10	82.42	19	83.29	82.10	-9	10,944	-0.08%
2024/04/09	31	82.54	23	82.20	83.50	8	10,705	0.07%
2024/04/08	12	76.68	27	77.17	78.50	-15	10,139	-0.15%
2024/04/03	7	74.57	6	74.87	74.80	1	9,939	0.01%
2024/04/02	11	74.66	8	74.60	74.80	3	9,974	0.03%
2024/04/01	5	72.94	4	74.00	73.60	1	10,070	0.01%
2024/03/29	12	73.47	6.2	72.93	72.80	5.8	10,095	0.06%
2024/03/28	5	74.52	6	74.50	74.00	-1	10,153	-0.01%
2024/03/27	5	73.64	11	73.41	74.00	-6	10,307	-0.06%
2024/03/26	14	74.24	12	73.88	73.70	2	10,381	0.02%
2024/03/25	13	75.52	8.6	75.51	75.40	4.4	10,358	0.04%
2024/03/22	21	75.53	16	74.94	75.60	5	10,620	0.05%
2024/03/21	20	74.94	43	75.93	77.00	-23	10,519	-0.22%
2024/03/20	62.2	71.38	10	71.19	71.70	52.2	10,233	0.51%
2024/03/19	12.2	71.83	33	72.46	72.10	-20.8	10,525	-0.20%
2024/03/18	6	69.63	17.1	69.97	70.10	-11.1	10,986	-0.10%
2024/03/15	5	67.18	2.1	67.71	68.10	3	11,822	0.02%
2024/03/14	6	67.43	2.2	67.38	67.40	3.8	12,565	0.03%
2024/03/13	21	68.70	2	68.10	68.40	19	13,150	0.14%
2024/03/12	22.5	70.01	16	70.38	69.60	6.5	12,989	0.05%
2024/03/11	6.5	68.80	9	68.88	68.60	-2.5	12,537	-0.02%
2024/03/08	11.3	68.35	11	67.13	66.80	0.3	12,335	0.00%
2024/03/07	26	68.81	34	68.54	67.50	-8	12,051	-0.07%
2024/03/06	18.3	66.67	9.6	66.77	66.90	8.7	11,467	0.08%
2024/03/05	8	64.99	1	64.80	64.40	7	11,470	0.06%
2024/03/04	2	64.30	4	64.17	64.00	-2	11,550	-0.02%
2024/03/01	0	63.00	6	63.10	62.60	-6	11,375	-0.05%
2024/02/29	11.2	63.02	8.1	63.41	62.40	3.1	11,336	0.03%
2024/02/27	4	61.85	0	0.00	61.70	4	11,206	0.04%
2024/02/26	24.2	62.28	6	62.07	62.30	18.2	11,166	0.16%
2024/02/23	1	63.60	9	64.12	63.10	-8	11,113	-0.07%
2024/02/22	13	62.91	0	0.00	63.20	13	11,086	0.12%
2024/02/21	12	63.47	2	63.60	63.20	10	11,063	0.09%
2024/02/20	16	65.28	35.4	64.73	63.60	-19.4	11,038	-0.18%
2024/02/19	14	63.98	16	63.91	64.80	-2	10,812	-0.02%
2024/02/16	4.7	62.30	4.1	62.48	62.70	0.6	10,652	0.01%
2024/02/15	2	61.60	5	61.76	61.90	-3	10,601	-0.03%
2024/02/05	0.5	60.96	6	61.20	60.90	-5.5	10,572	-0.05%
2024/02/02	5	60.60	6	60.60	60.80	-1	10,572	-0.01%
2024/02/01	0.5	60.80	0	0.00	61.10	0.5	10,591	0.00%
2024/01/30	1.1	60.50	1	60.10	60.10	0.1	10,621	0.00%
2024/01/29	1	60.50	0	0.00	60.90	1	10,612	0.01%
2024/01/26	0.3	60.50	0	0.00	60.30	0.3	10,621	0.00%
2024/01/25	6	60.23	0	0.00	60.20	6	10,653	0.06%
2024/01/24	2	61.80	2	61.90	61.30	0	10,710	0.00%
2024/01/23	0	0.00	2	62.00	61.70	-2	10,759	-0.02%
2024/01/22	13.2	62.40	5	62.70	62.50	8.2	10,750	0.08%
2024/01/19	4	61.03	0	0.00	60.90	4	10,686	0.04%
2024/01/18	27	61.71	10	60.70	60.70	17	10,683	0.16%
2024/01/17	32	64.29	14	64.04	63.90	18	10,517	0.17%
2024/01/16	7	63.13	11	63.43	63.70	-4	10,256	-0.04%
2024/01/15	6	62.98	40	62.69	63.00	-34	10,200	-0.33%
2024/01/12	2.5	61.92	26	61.37	61.50	-23.5	10,128	-0.23%
2024/01/11	2	60.60	4	60.75	61.30	-2	10,142	-0.02%
2024/01/10	20	61.12	11	61.10	61.10	9	10,148	0.09%
2024/01/09	0	0.00	1	60.60	61.30	-1	10,148	-0.01%
2024/01/08	0	0.00	2.1	61.19	61.10	-2.1	10,164	-0.02%
2024/01/05	6.7	61.85	3	61.33	61.00	3.7	10,189	0.04%
2024/01/04	1	60.90	11	60.99	61.30	-10	10,082	-0.10%
2024/01/03	10	61.11	3	60.47	60.80	7	10,060	0.07%
2024/01/02	31.1	60.64	4	61.18	61.10	27.1	10,074	0.27%
2023/12/29	6	60.55	6	60.20	60.50	0	10,050	0.00%
2023/12/28	17	59.81	0	0.00	59.70	17	10,007	0.17%
2023/12/27	15	60.33	8	60.59	60.30	7	10,084	0.07%
2023/12/26	3	59.20	2	59.50	59.70	1	9,984	0.01%
2023/12/25	20	59.52	0.4	59.10	59.00	19.6	9,956	0.20%
2023/12/22	6	60.02	4	59.70	59.90	2	9,845	0.02%
2023/12/21	6.2	60.01	3	59.67	60.00	3.2	9,801	0.03%
2023/12/20	9.2	61.03	4	60.78	60.80	5.2	9,808	0.05%
2023/12/19	18.4	61.41	11	61.28	61.30	7.4	9,707	0.08%
2023/12/18	11.2	66.20	4	66.30	65.10	7.2	9,440	0.08%
2023/12/15	13.3	69.06	16	68.98	68.00	-2.7	9,308	-0.03%
2023/12/14	18	71.45	25	70.94	71.10	-7	9,309	-0.08%
2023/12/13	38.4	71.92	34	71.85	71.50	4.4	8,959	0.05%
2023/12/12	35	69.94	56.1	69.19	68.90	-21.1	8,387	-0.25%
2023/12/11	39.1	66.00	30.8	67.78	68.30	8.3	7,654	0.11%
2023/12/08	29.2	58.42	41	60.45	62.10	-11.8	6,960	-0.17%
2023/12/07	1	56.40	6	56.48	56.50	-5	6,457	-0.08%
2023/12/06	0	0.00	1	56.40	55.80	-1	6,522	-0.02%
2023/12/05	0	0.00	1	55.50	55.90	-1	6,865	-0.01%
2023/12/04	2	56.20	2	57.10	55.90	0	7,563	0.00%
2023/12/01	1	55.80	15	55.56	55.90	-14	8,376	-0.17%
2023/11/30	22	56.11	4	56.13	55.90	18	8,432	0.21%
2023/11/29	7	55.47	31	55.39	55.70	-24	8,175	-0.29%
2023/11/27	0	53.20	10	53.60	53.20	-10	8,023	-0.12%
2023/11/24	2	53.35	1	53.50	53.20	1	8,068	0.01%
2023/11/22	0	53.70	0	0.00	53.30	0	8,151	0.00%
2023/11/21	2	54.20	2.2	54.39	54.40	-0.2	8,222	0.00%
2023/11/20	1	54.00	1	53.90	54.40	0	8,278	0.00%
2023/11/16	20	53.00	0	0.00	53.50	20	8,289	0.24%
2023/11/15	1	53.79	0	0.00	53.30	1	8,305	0.01%
2023/11/13	1	53.30	0	0.00	53.20	1	8,409	0.01%
2023/11/09	1.1	54.10	0	0.00	54.10	1.1	8,586	0.01%
2023/11/08	0	0.00	3	55.30	54.90	-3	8,686	-0.03%
2023/11/07	7.1	54.16	0	0.00	54.30	7.1	9,019	0.08%
2023/11/06	0	55.17	1	55.50	55.20	-1	9,309	-0.01%
2023/11/03	5.1	55.75	2	55.45	55.40	3.1	9,327	0.03%
2023/11/02	3	56.30	5	56.16	55.90	-2	9,323	-0.02%
2023/11/01	6	55.73	8	56.40	56.20	-2	9,300	-0.02%
2023/10/31	1	55.79	27	55.79	55.60	-26	9,213	-0.28%
2023/10/30	0	0.00	1	55.40	55.40	-1	9,174	-0.01%
2023/10/26	0.2	53.63	2	54.30	53.80	-1.8	9,232	-0.02%
2023/10/25	1.1	54.99	1	54.90	54.90	0.1	9,232	0.00%
2023/10/24	1	55.00	0	0.00	55.30	1	9,315	0.01%
2023/10/23	0	0.00	1	54.50	54.90	-1	9,409	-0.01%
2023/10/20	7	54.14	6	54.20	54.20	1	9,481	0.01%
2023/10/19	4	53.60	9.2	54.21	54.60	-5.2	9,479	-0.06%
2023/10/18	3	52.70	4	52.95	52.80	-1	9,452	-0.01%
2023/10/17	20	53.80	1	53.80	53.60	19	9,445	0.20%
2023/10/16	0.1	53.26	6	53.33	53.40	-5.9	9,528	-0.06%
2023/10/13	5.2	54.65	6	54.37	54.30	-0.8	9,581	-0.01%
2023/10/12	2	55.60	3	55.97	55.60	-1	9,622	-0.01%
2023/10/11	7	55.47	9	55.28	55.40	-2	9,790	-0.02%
2023/10/06	13	55.08	17	55.64	56.00	-4	9,756	-0.04%
2023/10/05	20.1	56.13	8	55.90	55.90	12.1	9,667	0.13%
2023/10/04	17	56.18	7	56.30	56.40	10	9,596	0.10%
2023/10/03	9	56.56	26.9	56.18	56.10	-17.9	9,560	-0.19%
2023/10/02	13	54.85	22.5	55.26	55.30	-9.5	9,442	-0.10%
2023/09/28	6	55.00	6	55.08	55.10	0	9,527	0.00%
2023/09/27	0.1	54.50	5	55.10	55.00	-4.9	9,598	-0.05%
2023/09/26	8	54.93	3	54.77	54.60	5	9,605	0.05%
2023/09/25	6.4	54.64	47	55.05	55.30	-40.6	9,481	-0.43%
2023/09/22	7	53.87	8.6	54.03	54.40	-1.6	9,348	-0.02%
2023/09/21	15	54.07	18.2	53.86	53.80	-3.2	9,299	-0.03%
2023/09/20	18.3	54.42	24	54.34	54.10	-5.7	9,202	-0.06%
2023/09/19	28.4	55.66	19.4	55.15	54.80	9	9,020	0.10%
2023/09/18	18.4	54.47	7	55.00	54.40	11.4	8,707	0.13%
2023/09/15	13	53.96	34	54.39	54.10	-21	8,549	-0.25%
2023/09/14	15.9	53.88	3.3	54.14	53.20	12.6	8,319	0.15%
2023/09/13	11.1	52.65	12	52.71	52.70	-0.9	8,029	-0.01%
2023/09/12	27	51.67	49	51.16	51.80	-22	7,828	-0.28%
2023/09/11	6	50.82	1	50.50	50.60	5	7,656	0.07%
2023/09/08	20	51.26	33.1	51.31	51.10	-13.1	7,604	-0.17%
2023/09/07	66.7	52.03	8.2	51.66	50.40	58.4	7,266	0.80%
2023/09/06	20	52.34	47.2	52.75	55.20	-27.2	6,606	-0.41%
2023/09/05	0	0.00	4	50.06	50.20	-4	5,774	-0.07%
2023/09/04	0.1	48.10	1	48.15	48.40	-0.9	5,700	-0.02%
2023/09/01	1	48.15	0	0.00	48.20	1	5,771	0.02%
2023/08/31	10.7	47.79	10	48.20	48.20	0.7	5,764	0.01%
2023/08/30	12.1	48.77	10.5	48.22	48.20	1.6	5,726	0.03%
2023/08/29	15.5	49.01	36	49.41	49.20	-20.5	5,728	-0.36%
2023/08/28	7.5	49.63	7	49.26	49.25	0.5	5,701	0.01%
2023/08/25	12	50.06	21	49.97	49.85	-9	5,664	-0.16%
2023/08/24	13.9	49.26	11.1	49.05	49.10	2.8	5,566	0.05%
2023/08/23	6	49.76	5	49.75	49.75	1	5,486	0.02%
2023/08/22	3.1	49.31	0	0.00	49.55	3.1	5,441	0.06%
2023/08/18	10	50.23	6	49.68	49.65	4	5,364	0.07%
2023/08/17	2	49.95	1	49.80	50.40	1	5,300	0.02%
2023/08/16	2	48.38	0.1	49.10	48.95	1.9	5,211	0.04%
2023/08/15	9.2	49.02	8.5	49.07	49.25	0.7	5,131	0.01%
2023/08/14	4	50.25	57	50.09	49.95	-53	5,014	-1.06%
2023/08/11	25.6	51.04	21.7	50.96	51.20	4	4,888	0.08%
2023/08/10	35	50.26	28	49.94	49.35	7	4,537	0.15%
2023/08/09	23	49.20	12	49.11	49.20	11	4,205	0.26%
2023/08/08	2	48.15	1	48.80	48.60	1	4,182	0.02%
2023/08/07	4.1	48.05	0	0.00	48.35	4.1	4,176	0.10%
2023/08/04	6	47.85	0	0.00	47.80	6	4,190	0.14%
2023/08/02	9	47.67	6	47.38	47.40	3	4,158	0.07%
2023/08/01	39	47.73	17	47.82	47.90	22	4,129	0.53%
2023/07/31	10	48.50	10	48.30	48.30	0	4,092	0.00%
2023/07/28	10	49.43	11	49.10	49.05	-1	4,033	-0.02%
2023/07/27	16.1	49.67	16	49.54	49.30	0.1	3,992	0.00%
2023/07/26	6	49.67	13	49.82	49.85	-7	3,900	-0.18%
2023/07/25	3.2	48.85	5	48.95	49.05	-1.9	3,774	-0.05%
2023/07/24	10	48.56	10	48.55	48.55	0	3,672	0.00%
2023/07/21	6	48.28	6	48.40	48.40	0	3,631	0.00%
2023/07/20	5	47.25	6	48.22	48.30	-1	3,602	-0.03%
2023/07/19	16	48.28	18	47.99	47.95	-2	3,545	-0.06%
2023/07/18	7.5	47.74	14	48.15	47.95	-6.5	3,462	-0.19%
2023/07/17	3	46.37	16	46.75	47.00	-13	3,335	-0.39%
2023/07/14	16	47.38	11	46.61	47.40	5	3,225	0.16%
2023/07/13	3	43.73	0	0.00	43.85	3	3,018	0.10%
2023/07/12	1	43.00	0	0.00	43.15	1	3,001	0.03%
2023/07/11	0.5	43.30	0	0.00	43.10	0.5	2,999	0.02%
2023/07/10	6	42.41	10	42.60	42.20	-4	2,993	-0.13%
2023/07/07	3	43.33	20	42.80	43.40	-17	2,960	-0.57%
2023/07/06	6.6	44.24	0	0.00	44.20	6.6	2,919	0.23%
2023/07/05	15.3	48.50	31	48.84	48.35	-15.7	2,745	-0.57%
2023/07/04	8.1	48.53	0	0.00	48.80	8.1	2,626	0.31%
2023/07/03	1.1	48.96	0	0.00	48.85	1.1	2,570	0.04%
2023/06/30	0.1	48.65	0	0.00	48.40	0.1	2,544	0.00%
2023/06/29	2	48.85	1	48.70	48.75	1	2,508	0.04%
2023/06/28	0.1	48.70	0	0.00	48.80	0.1	2,460	0.00%
2023/06/27	11	48.17	0	0.00	48.20	11	2,449	0.45%
2023/06/26	0.1	49.00	0	0.00	48.90	0.1	2,440	0.01%
2023/06/20	2	48.40	0	0.00	48.25	2	2,405	0.08%
2023/06/19	2	48.90	0	0.00	48.85	2	2,418	0.08%
2023/06/16	12	48.75	9	49.02	48.90	3	2,470	0.12%
2023/06/15	2	49.85	1	50.00	49.95	1	2,456	0.04%
2023/06/13	1	49.60	3	49.65	49.60	-2	2,519	-0.08%
2023/06/12	1	49.35	1	49.15	49.90	0	2,567	0.00%
2023/06/09	3	49.32	4	49.00	49.45	-1	2,587	-0.04%
2023/06/08	9	49.56	4	49.43	49.50	5	2,633	0.19%
2023/06/07	1	49.05	5.5	49.14	49.15	-4.5	2,732	-0.16%
2023/06/06	4	47.83	1.1	48.19	48.15	2.9	2,785	0.11%
2023/06/05	11	48.25	0	0.00	48.00	11	2,788	0.39%
2023/06/02	1	47.05	0	0.00	47.70	1	2,794	0.04%
2023/06/01	0	0.00	3	46.50	46.75	-3	2,843	-0.11%
2023/05/31	3	46.10	0	0.00	46.25	3	3,021	0.10%
2023/05/26	1	45.70	5	45.70	45.75	-4	3,224	-0.12%
2023/05/25	5	45.64	0	0.00	45.65	5	3,232	0.15%
2023/05/23	0	0.00	5	45.70	45.80	-5	3,230	-0.15%
2023/05/19	0	0.00	3	45.35	45.60	-3	3,216	-0.09%
2023/05/18	0	0.00	6	45.26	45.45	-6	3,196	-0.19%
2023/05/17	0	0.00	1	45.00	45.05	-1	3,152	-0.03%
2023/05/16	4	44.70	3	44.65	44.65	1	3,114	0.03%
2023/05/15	3	44.95	3	44.80	44.80	0	3,096	0.00%
2023/05/12	0	0.00	1	44.90	44.95	-1	3,079	-0.03%
2023/05/11	1	44.90	1	44.75	44.75	0	3,058	0.00%
2023/05/10	0	0.00	1	44.95	44.90	-1	3,077	-0.03%
2023/05/05	6	44.54	0	0.00	44.65	6	3,018	0.20%
2023/04/28	0	0.00	4	43.55	43.40	-4	2,987	-0.13%
2023/04/27	2	43.15	0	0.00	43.55	2	2,973	0.07%
2023/04/26	0	0.00	1	43.00	43.45	-1	2,963	-0.03%
2023/04/25	0	0.00	1	43.50	43.05	-1	2,946	-0.03%
2023/04/24	0	0.00	1	43.10	43.55	-1	2,927	-0.03%
2023/04/21	1	43.80	0	0.00	43.45	1	2,916	0.03%
2023/04/20	0	0.00	5	44.25	44.25	-5	2,889	-0.17%
2023/04/18	2	44.55	0	0.00	44.50	2	2,886	0.07%
2023/04/14	4	44.16	22	44.15	44.30	-18	2,888	-0.62%
2023/04/13	5.3	44.54	2	44.55	44.20	3.3	2,864	0.11%
2023/04/12	2	44.53	0	0.00	44.60	2	2,835	0.07%
2023/04/11	0	0.00	22	44.48	44.80	-22	2,800	-0.79%
2023/04/10	1.2	44.72	2	44.75	44.65	-0.8	2,780	-0.03%
2023/04/07	1.2	44.81	0	0.00	45.10	1.2	2,753	0.04%
2023/04/06	0	0.00	32	44.76	45.00	-32	2,714	-1.18%
2023/03/31	0	0.00	2	44.20	44.55	-2	2,681	-0.07%
2023/03/30	0.3	43.95	0	0.00	43.90	0.3	2,617	0.01%
2023/03/29	3	43.88	2	43.90	43.90	1	2,601	0.04%
2023/03/28	0	0.00	8	43.75	43.75	-8	2,596	-0.31%
2023/03/24	1	43.80	0.1	43.85	43.75	0.9	2,562	0.04%
2023/03/23	3.2	43.72	10	43.70	43.80	-6.8	2,541	-0.27%
2023/03/22	1	43.80	10	43.75	43.80	-9	2,522	-0.36%
2023/03/20	0	0.00	2	42.70	42.85	-2	2,388	-0.08%
2023/03/17	2.1	42.94	4	43.04	43.20	-1.9	2,322	-0.08%
2023/03/16	1	43.15	3	42.82	42.80	-2	2,195	-0.09%
2023/03/15	1	43.10	5	42.94	42.85	-4	2,171	-0.18%
2023/03/14	13	43.11	7	42.96	42.75	6	2,080	0.29%
2023/03/13	14	42.61	2	42.80	42.95	12	1,994	0.60%
2023/03/10	5	42.90	43	42.62	42.60	-38	1,881	-2.02%
2023/03/09	20	42.42	2	42.25	42.20	18	1,739	1.03%
2023/03/08	10	41.09	0	0.00	41.15	10	1,593	0.63%
2023/03/07	5	41.07	1	41.00	41.00	4	1,553	0.26%
2023/03/06	3	41.45	4	41.30	41.45	-1	1,494	-0.07%
2023/03/03	9	42.47	8	42.59	42.75	1	1,384	0.07%
2023/03/02	15	41.06	13	41.15	41.35	2	1,175	0.17%
2023/02/24	0	0.00	1	38.60	38.60	-1	933	-0.11%
2023/02/23	4	38.75	8	38.70	38.65	-4	920	-0.43%
2023/02/21	4	38.61	0	0.00	38.60	4	907	0.44%
2023/02/16	2.1	37.66	3	37.70	37.75	-0.9	911	-0.10%
2023/02/13	0	0.00	1	37.25	37.45	-1	951	-0.11%
2023/02/10	0.2	37.50	0	0.00	37.40	0.2	964	0.02%
2023/02/09	0.2	37.60	1	37.40	37.50	-0.8	973	-0.08%
2023/02/08	1.1	37.47	15	37.48	37.45	-13.9	968	-1.43%
2023/02/07	1	38.20	0	0.00	38.25	1	921	0.11%
2023/02/06	0	0.00	2	38.20	38.25	-2	918	-0.22%
2023/02/02	3	37.87	0	0.00	38.10	3	907	0.33%
2023/02/01	0.1	37.50	2	37.35	37.50	-2	888	-0.22%
2023/01/30	2	37.50	0	0.00	37.60	2	869	0.23%
2023/01/12	0	0.00	3.7	36.91	36.90	-3.7	866	-0.43%
2023/01/09	0	0.00	2	37.05	37.15	-2	874	-0.23%
2023/01/06	0	0.00	1	37.00	37.00	-1	876	-0.11%
2022/12/30	0.2	36.00	0	0.00	35.80	0.2	888	0.02%
2022/12/21	1	35.35	0	0.00	35.50	1	996	0.10%
2022/12/20	5	35.35	0	0.00	35.30	5	1,013	0.49%
2022/12/19	1	35.75	0	0.00	35.90	1	1,039	0.10%
2022/12/16	1	36.25	0	0.00	35.85	1	1,044	0.10%
2022/12/15	0.1	36.75	0	0.00	36.55	0.1	1,032	0.01%
2022/12/09	1	36.65	1	36.55	36.65	0	1,092	0.00%
2022/12/08	1	36.40	0	0.00	36.55	1	1,114	0.09%
2022/12/07	0.1	36.85	0	0.00	36.40	0.1	1,132	0.00%
2022/12/05	5	38.32	0	0.00	38.10	5	1,132	0.44%
2022/12/02	0.1	38.10	0	0.00	38.00	0.1	1,142	0.01%
2022/12/01	1	38.00	1	37.95	37.95	0	1,167	0.00%
2022/11/30	0	0.00	1	37.70	37.95	-1	1,163	-0.09%
2022/11/28	1	37.15	0	0.00	37.20	1	1,171	0.09%
2022/11/25	1	37.10	2.3	37.07	36.95	-1.3	1,184	-0.11%
2022/11/21	0	0.00	1	36.55	36.55	-1	1,219	-0.08%
2022/11/17	5	36.55	5	36.70	36.70	0	1,230	0.00%
2022/11/07	0	0.00	2	35.15	35.20	-2	1,263	-0.16%
2022/11/04	0	0.00	1	34.35	34.45	-1	1,269	-0.08%
2022/11/03	2	34.35	5	34.45	34.40	-3	1,279	-0.23%
2022/10/25	1	32.85	0	0.00	32.75	1	1,369	0.07%
2022/10/21	2	33.30	0	0.00	33.05	2	1,383	0.14%
2022/10/17	2	32.40	0	0.00	33.05	2	1,421	0.14%
2022/10/13	0	0.00	16	32.65	32.30	-16	1,493	-1.07%
2022/10/12	1	33.55	0	0.00	33.55	1	1,497	0.07%
2022/10/11	1	33.80	0	0.00	33.75	1	1,516	0.07%
2022/10/06	0	0.00	3	34.97	34.80	-3	1,672	-0.18%
2022/10/05	2	35.35	0	0.00	35.00	2	1,760	0.11%
2022/10/03	3.1	34.16	0	0.00	34.15	3.1	1,888	0.16%
2022/09/26	4	34.23	0	0.00	34.05	4	1,989	0.20%
2022/09/23	1	35.50	0	0.00	35.45	1	2,014	0.05%
2022/09/22	1	35.35	0	0.00	35.60	1	2,045	0.05%
2022/09/21	6	36.04	5	36.00	36.00	1	2,039	0.05%
2022/09/19	0.1	36.30	0	0.00	36.10	0.1	2,044	0.00%
2022/09/16	1	36.65	2	37.05	36.45	-1	2,062	-0.05%
2022/09/15	2.3	36.87	0	0.00	36.70	2.3	2,064	0.11%
2022/09/05	0.1	36.95	1	36.80	36.70	-0.9	2,096	-0.04%
2022/09/02	1	37.00	5	37.10	37.00	-4	2,101	-0.19%
2022/09/01	0	0.00	11	37.20	37.20	-11	2,096	-0.52%
2022/08/30	1	37.95	0	0.00	37.95	1	2,076	0.05%
2022/08/26	0	0.00	5	38.15	38.10	-5	2,069	-0.24%
2022/08/24	1	38.00	0	0.00	38.10	1	2,077	0.05%
2022/08/19	0	0.00	11	38.28	38.30	-11	2,101	-0.52%
2022/08/17	0.1	38.65	0	0.00	38.45	0.1	2,083	0.00%
2022/08/16	0.5	38.62	0	0.00	38.50	0.5	2,077	0.02%
2022/08/15	5	38.70	2	38.75	38.70	3	2,078	0.14%
2022/08/12	5.2	38.36	4	38.23	38.70	1.2	2,076	0.06%
2022/08/11	11	37.75	2	37.70	37.75	9	2,058	0.44%
2022/08/10	3	37.22	0	0.00	37.10	3	2,062	0.15%
2022/08/09	8	36.94	0	0.00	37.15	8	2,086	0.38%
2022/08/08	0	0.00	10	36.60	36.85	-10	2,107	-0.47%
2022/08/05	10	36.80	7	36.73	36.70	3	2,114	0.14%
2022/08/04	0	0.00	11	36.05	36.65	-11	2,127	-0.52%
2022/08/01	11.3	37.40	0	0.00	37.80	11.3	2,233	0.50%
2022/07/29	0	0.00	2	37.10	37.00	-2	2,236	-0.09%
2022/07/28	0.2	37.15	0	0.00	37.05	0.2	2,239	0.01%
2022/07/27	0	0.00	8	36.82	36.95	-8	2,241	-0.36%
2022/07/26	0	0.00	15	36.71	36.80	-15	2,236	-0.67%
2022/07/25	1	36.90	0	0.00	37.10	1	2,241	0.04%
2022/07/22	3	37.30	0	0.00	37.30	3	2,262	0.13%
2022/07/21	7.1	36.68	7	36.80	37.00	0.1	2,288	0.00%
2022/07/20	4	35.99	0	0.00	35.95	4	2,304	0.17%
2022/07/19	1	35.50	3	35.23	35.50	-2	2,309	-0.09%
2022/07/18	15	34.25	0	0.00	34.70	15	2,316	0.65%
2022/07/15	4	33.88	0	0.00	34.05	4	2,305	0.17%
2022/07/14	13.8	34.55	0	0.00	34.45	13.8	2,277	0.61%
2022/07/13	14	38.50	21	38.34	38.70	-7	2,180	-0.32%
2022/07/12	4	37.90	0	0.00	37.80	4	2,130	0.19%
2022/07/11	4	39.11	29	39.00	39.20	-25	2,083	-1.20%
2022/07/08	13	41.00	5	40.90	40.90	8	2,032	0.39%
2022/07/07	9	39.70	10	40.06	40.05	-1	2,004	-0.05%
2022/07/05	1	39.75	0	0.00	40.45	1	2,055	0.05%
2022/07/04	5	39.70	15	40.23	39.85	-10	2,061	-0.49%
2022/07/01	0	0.00	0.3	40.00	39.90	-0.3	2,113	-0.01%
2022/06/30	5.3	41.77	0	0.00	42.05	5.3	2,074	0.25%
2022/06/29	1.1	43.32	0	0.00	43.30	1.1	2,064	0.06%
2022/06/28	2	43.93	0	0.00	43.90	2	2,102	0.10%
2022/06/23	0	0.00	2	42.70	43.05	-2	2,219	-0.09%
2022/06/21	1	44.95	0	0.00	45.05	1	2,270	0.04%
2022/06/17	0.1	45.55	0	0.00	45.65	0.1	2,602	0.00%
2022/06/14	1	46.80	0	0.00	47.00	1	2,845	0.04%
2022/06/13	1	47.40	0	0.00	47.35	1	2,893	0.03%
2022/06/10	0.4	48.15	8	47.90	48.05	-7.6	2,937	-0.26%
2022/06/09	4	48.24	3	48.15	48.15	1	2,978	0.03%
2022/06/06	15	48.35	0	0.00	48.35	15	3,153	0.48%
2022/06/01	1	48.20	0	0.00	48.25	1	3,443	0.03%
2022/05/27	0.1	48.15	0	0.00	48.05	0.1	3,605	0.00%
2022/05/25	0	0.00	4	48.05	48.10	-4	3,742	-0.11%
2022/05/19	0	0.00	2	47.50	47.60	-2	4,122	-0.05%
2022/05/18	0.2	47.60	0	0.00	47.90	0.2	4,273	0.00%
2022/05/17	0.2	46.90	1	47.00	47.40	-0.8	5,272	-0.02%
2022/05/13	0	0.00	6	46.55	46.90	-6	5,964	-0.10%
2022/05/10	0.2	46.15	0	0.00	47.20	0.2	5,997	0.00%
2022/05/09	2	47.43	2	47.00	46.90	0	6,009	0.00%
2022/05/04	0.1	46.25	0	0.00	46.25	0.1	5,958	0.00%
2022/04/27	7	45.16	1	45.25	45.15	6	6,080	0.10%
2022/04/26	4	46.73	0	0.00	46.15	4	6,086	0.07%
2022/04/25	3	47.32	0	0.00	47.15	3	6,076	0.05%
2022/04/18	1	47.50	10	47.55	47.55	-9	6,145	-0.15%
2022/04/15	9	48.15	1	48.25	48.15	8	6,147	0.13%
2022/04/12	1	48.40	0	0.00	48.25	1	6,291	0.02%
2022/04/11	7	49.19	1	49.50	49.15	6	6,341	0.09%
2022/04/08	25	50.38	3	50.30	50.40	22	6,382	0.34%
2022/04/07	13	50.77	6	50.57	50.40	7	6,601	0.11%
2022/04/06	2	51.60	4	51.70	51.70	-2	6,758	-0.03%
2022/04/01	0	0.00	2	51.70	52.00	-2	6,918	-0.03%
2022/03/30	10	52.60	1	52.30	52.40	9	6,909	0.13%
2022/03/29	9	52.23	5	52.20	52.20	4	6,968	0.06%
2022/03/25	24	51.41	5	51.20	51.20	19	6,894	0.28%
2022/03/24	0	0.00	1	51.70	51.80	-1	6,856	-0.01%
2022/03/23	33.2	51.28	0	0.00	51.40	33.2	6,850	0.48%
2022/03/22	31	52.74	3	52.97	53.30	28	6,536	0.43%
2022/03/21	0	0.00	1	52.60	52.50	-1	6,522	-0.02%
2022/03/18	10	51.40	0	0.00	51.30	10	6,581	0.15%
2022/03/17	1	51.40	3	51.20	51.30	-2	6,452	-0.03%
2022/03/16	6	50.78	0	0.00	50.60	6	6,501	0.09%
2022/03/15	4	51.70	5	51.30	51.10	-1	6,611	-0.02%
2022/03/14	1	52.12	10	52.20	52.40	-9	6,713	-0.13%
2022/03/10	36.2	52.40	12	52.43	52.40	24.2	6,905	0.35%
2022/03/09	28.2	50.78	31	50.53	51.40	-2.9	6,835	-0.04%
2022/03/08	6	50.24	12	50.90	49.85	-6	6,797	-0.09%
2022/03/07	3	51.73	1	52.20	51.70	2	6,688	0.03%
2022/03/04	3	54.07	5.2	53.85	54.00	-2.2	6,622	-0.03%
2022/03/03	20	54.18	14	54.24	54.30	6	6,613	0.09%
2022/03/02	1.2	53.45	0	0.00	53.70	1.2	6,526	0.02%
2022/03/01	1	53.60	3	53.50	53.70	-2	6,501	-0.03%
2022/02/25	4	53.20	0.1	53.00	53.10	3.9	6,451	0.06%
2022/02/24	23	52.70	9	52.27	52.70	14	6,381	0.22%
2022/02/23	3	53.17	54	53.10	53.30	-51	6,349	-0.80%
2022/02/22	1	52.30	10	52.20	52.30	-9	6,318	-0.14%
2022/02/21	16	52.85	3.1	53.56	53.20	12.9	6,204	0.21%
2022/02/18	8	53.33	6	53.20	53.60	2	6,091	0.03%
2022/02/17	134.1	56.57	58.1	55.32	53.90	76	5,972	1.27%	大買/
2022/02/16	23.1	53.98	18	53.71	54.70	5.1	4,980	0.10%
2022/02/15	8	50.60	6	51.03	50.70	2	4,395	0.05%
2022/02/14	7	49.37	0	0.00	49.65	7	4,292	0.16%
2022/02/11	5	49.65	0	0.00	49.50	5	4,274	0.12%
2022/02/10	0	0.00	0.2	49.56	49.50	-0.2	4,270	-0.01%
2022/02/09	0	0.00	7	49.40	49.65	-7	4,255	-0.16%
2022/02/08	10	48.80	0	0.00	49.05	10	4,232	0.24%
2022/02/07	0	0.00	2	48.65	49.15	-2	4,407	-0.05%
2022/01/26	0	0.00	19	48.20	48.30	-19	4,439	-0.43%
2022/01/25	5	47.95	1	48.40	47.80	4	4,468	0.09%
2022/01/24	5	48.70	0	0.00	48.55	5	4,459	0.11%
2022/01/21	16	49.33	1	49.15	49.15	15	4,479	0.33%
2022/01/20	6	49.53	1	49.45	50.00	5	4,462	0.11%
2022/01/19	1	50.10	2	49.75	49.75	-1	4,434	-0.02%
2022/01/18	0	0.00	8	50.28	50.70	-8	4,407	-0.18%
2022/01/17	3	49.97	10	49.63	50.00	-7	4,376	-0.16%
2022/01/14	10	49.15	2	49.15	49.35	8	4,371	0.18%
2022/01/13	4	49.83	1	49.75	49.70	3	4,374	0.07%
2022/01/12	10	49.54	26	49.64	50.00	-16	4,334	-0.37%
2022/01/11	1	49.95	7	49.76	49.50	-6	4,320	-0.14%
2022/01/07	1	49.60	3	49.42	49.20	-2	4,263	-0.05%
2022/01/06	6	49.85	0	0.00	49.75	6	4,246	0.14%
2022/01/05	6	49.86	1	50.00	49.75	5	4,301	0.12%
2022/01/04	1	50.90	0	0.00	50.90	1	4,240	0.02%
2022/01/03	0	0.00	2	50.40	51.00	-2	4,155	-0.05%
2021/12/30	8	49.79	29	50.29	50.50	-21	4,067	-0.52%
2021/12/29	5.1	49.34	15	49.89	49.70	-9.9	3,845	-0.26%
2021/12/28	4	48.18	24	48.75	48.90	-20	3,648	-0.55%
2021/12/24	2	47.20	3	47.22	47.20	-1	3,544	-0.03%
2021/12/23	8	47.60	4	47.23	47.15	4	3,542	0.11%
2021/12/22	0	0.00	17	47.82	47.90	-17	3,491	-0.49%
2021/12/21	0	0.00	17	47.41	47.60	-17	3,473	-0.49%
2021/12/20	6	47.55	10	47.75	47.50	-4	3,481	-0.11%
2021/12/17	0	0.00	2	47.53	47.70	-2	3,515	-0.06%
2021/12/15	2	46.55	0	0.00	47.10	2	3,530	0.06%
2021/12/14	1	47.35	0	0.00	46.90	1	3,557	0.03%
2021/12/13	1	47.75	13	47.87	47.95	-12	3,473	-0.35%
2021/12/10	2.9	47.15	2	47.23	47.20	0.9	3,442	0.03%
2021/12/09	3	47.73	4	47.54	47.65	-1	3,461	-0.03%
2021/12/08	29	47.21	1	47.15	47.00	28	3,405	0.82%
2021/12/07	12	46.58	7	46.80	46.80	5	3,422	0.15%
2021/12/06	1	44.85	0	0.00	44.90	1	3,209	0.03%
2021/12/03	2	44.65	0.4	44.80	44.65	1.6	3,197	0.05%
2021/12/02	1	44.75	0	0.00	44.35	1	3,229	0.03%
2021/11/30	1	44.90	0	0.00	45.00	1	3,218	0.03%
2021/11/29	0	0.00	3.3	43.47	43.90	-3.3	3,149	-0.10%
2021/11/25	0	0.00	5	44.70	44.50	-5	3,109	-0.16%
2021/11/24	3	44.15	0	0.00	44.35	3	3,118	0.10%
2021/11/23	10	44.20	0	0.00	44.15	10	3,137	0.32%
2021/11/22	0.3	44.65	5	44.60	44.60	-4.7	3,145	-0.15%
2021/11/18	0	0.00	2	44.43	44.35	-2	3,088	-0.06%
2021/11/16	5	44.09	15	43.95	44.20	-10	3,110	-0.32%
2021/11/11	0	0.00	7	44.40	44.20	-7	3,130	-0.22%
2021/11/10	1	44.10	1	44.15	44.20	0	3,148	0.00%
2021/11/08	0	0.00	4	43.34	43.30	-4	3,309	-0.12%
2021/11/05	4	43.30	4	42.90	43.40	0	3,389	0.00%
2021/11/04	20	43.44	0	0.00	43.10	20	3,437	0.58%
2021/11/03	2	44.55	0	0.00	45.10	2	3,330	0.06%
2021/11/01	0.4	44.60	20	45.15	44.60	-19.6	3,687	-0.53%
2021/10/29	0	0.00	1	44.70	44.85	-1	3,675	-0.03%
2021/10/28	3	44.10	3	43.95	44.00	0	3,647	0.00%
2021/10/27	0.3	43.60	0	0.00	43.60	0.3	3,669	0.01%
2021/10/26	0	0.00	1	43.55	43.50	-1	3,735	-0.03%
2021/10/21	1.2	42.00	0	0.00	41.80	1.2	3,912	0.03%
2021/10/20	5	42.20	1	42.30	42.15	4	3,976	0.10%
2021/10/18	4	42.11	0	0.00	42.00	4	4,603	0.09%
2021/10/15	1	42.10	0	0.00	42.10	1	4,704	0.02%
2021/10/14	4	41.79	0	0.00	41.80	4	4,822	0.08%
2021/10/13	7	41.87	0	0.00	41.75	7	4,953	0.14%
2021/10/12	3	42.65	36	42.50	43.00	-33	5,007	-0.66%
2021/10/08	0	0.00	20	43.20	43.15	-20	5,008	-0.40%
2021/10/06	1	43.20	3	43.50	43.10	-2	5,192	-0.04%
2021/10/05	0	0.00	2	41.40	42.60	-2	5,324	-0.04%
2021/10/04	2	42.48	7	42.46	42.15	-5	5,385	-0.09%
2021/10/01	3	43.12	0	0.00	43.00	3	5,441	0.06%
2021/09/30	1	44.05	0	0.00	44.30	1	5,575	0.02%
2021/09/28	0	0.00	6	44.85	44.95	-6	6,001	-0.10%
2021/09/27	2	44.95	1	44.85	44.85	1	6,003	0.02%
2021/09/22	0	0.00	6	45.35	45.25	-6	6,027	-0.10%
2021/09/17	2	45.60	5	45.64	45.95	-3	5,996	-0.05%
2021/09/16	0	0.00	2	45.43	45.30	-2	5,946	-0.03%
2021/09/15	2	45.70	4	45.35	45.05	-2	5,931	-0.03%
2021/09/14	1	46.05	6	45.99	45.80	-5	5,898	-0.08%
2021/09/13	3	45.40	0	0.00	45.50	3	5,814	0.05%
2021/09/10	6	44.93	5	45.19	45.25	1	5,733	0.02%
2021/09/09	0	0.00	10	43.90	44.10	-10	5,593	-0.18%
2021/09/07	5	43.60	1	43.40	43.55	4	5,598	0.07%
2021/09/06	3	42.97	3	42.73	42.70	0	5,591	0.00%
2021/09/03	2	43.45	0	0.00	43.20	2	5,599	0.04%
2021/09/02	1	43.90	0	0.00	43.15	1	5,606	0.02%
2021/09/01	0	0.00	1	43.85	43.75	-1	5,612	-0.02%
2021/08/30	0	0.00	1	43.65	43.55	-1	5,626	-0.02%
2021/08/27	3	43.90	0	0.00	43.80	3	5,638	0.05%
2021/08/26	1	43.55	1.1	43.50	43.90	-0.1	5,640	0.00%
2021/08/25	0	0.00	2	43.40	43.35	-2	5,656	-0.04%
2021/08/23	2	42.75	0	0.00	43.00	2	5,691	0.04%
2021/08/19	2	42.45	0	0.00	42.30	2	5,732	0.03%
2021/08/18	5	43.01	14	42.57	43.45	-9	5,718	-0.16%
2021/08/16	5	42.70	3	42.20	42.50	2	5,723	0.03%
2021/08/13	0	0.00	7	43.21	43.15	-7	5,725	-0.12%
2021/08/12	2	43.45	0	0.00	43.95	2	5,711	0.04%
2021/08/11	14	41.81	5	42.35	41.85	9	5,663	0.16%
2021/08/10	2	42.55	2	43.10	42.55	0	5,794	0.00%
2021/08/09	3	43.87	11	43.64	43.50	-8	5,853	-0.14%
2021/08/06	15	44.59	0	0.00	44.30	15	5,893	0.25%
2021/08/05	0	0.00	11	44.76	46.50	-11	5,750	-0.19%
2021/08/03	1	43.90	0	0.00	44.05	1	5,800	0.02%
2021/08/02	2	44.15	0	0.00	44.15	2	5,832	0.03%
2021/07/29	15	44.73	0	0.00	44.75	15	5,878	0.26%
2021/07/28	12	44.22	15	44.70	45.05	-3	5,903	-0.05%
2021/07/26	2	45.28	6	45.43	45.80	-4	5,963	-0.07%
2021/07/23	7	44.41	2	44.53	44.65	5	5,942	0.08%
2021/07/22	29	45.98	22	47.06	44.80	7	5,851	0.12%
2021/07/21	0	0.00	16.3	44.98	45.05	-16.3	5,432	-0.30%
2021/07/20	2	46.15	4	45.84	45.50	-2	5,456	-0.04%
2021/07/19	1.2	46.34	28	46.08	46.45	-26.8	5,649	-0.47%
2021/07/16	10	45.23	10	45.20	45.25	0	5,901	0.00%
2021/07/15	0	0.00	1	44.25	44.40	-1	5,921	-0.02%
2021/07/14	8	44.85	21.5	44.74	44.20	-13.5	6,041	-0.22%
2021/07/13	1	44.80	1	44.30	44.30	0	6,135	0.00%
2021/07/12	0	0.00	12	44.19	44.30	-12	6,160	-0.19%
2021/07/09	0	0.00	10	42.95	43.30	-10	6,113	-0.16%
2021/07/08	1	43.05	1.7	43.22	43.10	-0.7	6,189	-0.01%
2021/07/07	16	43.03	21	43.74	43.50	-5	6,245	-0.08%
2021/07/06	64.8	43.92	91.2	42.78	42.65	-26.4	6,231	-0.42%
2021/07/05	4	41.44	8	41.46	42.15	-4	6,150	-0.07%
2021/07/02	3	39.95	0	0.00	39.90	3	6,056	0.05%
2021/07/01	10	39.98	1	39.85	39.75	9	6,184	0.15%
2021/06/30	5.2	40.16	2	40.25	40.25	3.2	6,207	0.05%
2021/06/29	5	40.25	5	40.45	40.25	0	6,215	0.00%
2021/06/28	5	39.65	1	39.70	39.85	4	6,190	0.07%
2021/06/25	0	0.00	1	39.80	39.70	-1	6,217	-0.02%
2021/06/24	0	0.00	3	39.70	39.60	-3	6,264	-0.05%
2021/06/23	4	39.45	1	39.45	39.50	3	6,288	0.05%
2021/06/22	8	39.34	1	39.40	39.30	7	6,316	0.11%
2021/06/21	3	39.40	50	39.40	39.35	-47	6,401	-0.73%
2021/06/18	0	0.00	8	39.84	40.00	-8	6,460	-0.12%
2021/06/17	0.5	39.50	0	0.00	39.60	0.5	6,504	0.01%
2021/06/16	65	39.48	5	39.65	39.65	60	6,597	0.91%
2021/06/15	0	0.00	2	39.80	39.70	-2	6,621	-0.03%
2021/06/11	0	0.00	22	39.82	39.80	-22	6,684	-0.33%
2021/06/10	0	0.00	2	39.75	39.65	-2	6,899	-0.03%
2021/06/09	3	39.60	0	0.00	39.50	3	7,084	0.04%
2021/06/08	53	40.26	20	39.93	39.95	33	7,157	0.46%
2021/06/04	6	39.63	3	39.78	39.50	3	7,276	0.04%
2021/06/03	5	40.00	61	40.10	39.95	-56	7,398	-0.76%
2021/06/02	0	0.00	1	40.05	39.95	-1	7,399	-0.01%
2021/06/01	1	39.75	0	0.00	40.25	1	7,379	0.01%
2021/05/31	1	39.75	7	39.84	39.70	-6	7,368	-0.08%
2021/05/28	1	39.75	0	0.00	39.75	1	7,404	0.01%
2021/05/27	6	38.88	6	39.10	39.50	0	7,460	0.00%
2021/05/26	4	38.95	28	39.11	39.15	-24	7,474	-0.32%
2021/05/25	0	0.00	36	39.05	39.00	-36	7,507	-0.48%
2021/05/20	8	38.23	0.2	38.00	37.80	7.8	7,617	0.10%
2021/05/19	1	37.30	11.1	37.14	38.10	-10.1	7,637	-0.13%
2021/05/18	27.4	36.03	3	36.43	37.30	24.4	7,613	0.32%
2021/05/17	72	36.73	3	35.92	35.85	69	7,463	0.92%
2021/05/14	60.1	38.79	0	0.00	38.65	60.1	7,371	0.81%
2021/05/13	3.1	37.59	0	0.00	37.80	3.1	7,343	0.04%
2021/05/12	9	38.09	4	37.95	37.80	5	7,256	0.07%
2021/05/11	9	41.10	0	0.00	40.45	9	7,117	0.13%
2021/05/10	7	42.11	7.1	42.17	42.80	-0.1	7,054	0.00%
2021/05/07	6	41.96	7	42.42	42.50	-1	7,085	-0.01%
2021/05/06	9	41.97	16	42.08	41.70	-7	7,103	-0.10%
2021/05/05	2	41.63	2	41.70	41.40	0	7,117	0.00%
2021/05/04	10	40.17	0	0.00	40.90	10	7,295	0.14%
2021/05/03	4.1	42.01	18	42.00	41.80	-13.9	7,214	-0.19%
2021/04/29	12.1	42.22	11	42.03	42.00	1.1	7,174	0.02%
2021/04/28	2.1	42.57	0	0.00	42.70	2.1	7,152	0.03%
2021/04/27	2.1	42.42	1	42.15	42.55	1.1	7,270	0.02%
2021/04/26	27.2	42.48	13	42.83	43.25	14.2	7,365	0.19%
2021/04/23	18.2	41.77	1	41.25	41.10	17.2	7,273	0.24%
2021/04/22	18	44.11	2	44.55	43.00	16	6,989	0.23%
2021/04/21	16	48.51	19	48.54	48.50	-3	6,614	-0.05%
2021/04/20	4	48.64	1	48.90	48.80	3	6,487	0.05%
2021/04/19	15	48.62	30	48.77	48.75	-15	6,432	-0.23%
2021/04/16	4	47.60	9	47.24	47.85	-5	6,365	-0.08%
2021/04/15	6	46.54	3	46.13	46.55	3	6,269	0.05%
2021/04/14	6	45.70	14	45.72	45.70	-8	6,174	-0.13%
2021/04/13	25.1	46.21	12.2	46.19	45.85	12.9	6,082	0.21%
2021/04/12	70.2	46.83	10	47.10	46.75	60.2	5,951	1.01%
2021/04/09	35	45.91	2	46.35	46.35	33	5,797	0.57%
2021/04/08	1	44.95	4	44.90	45.00	-3	5,596	-0.05%
2021/04/07	0	0.00	2	43.68	44.50	-2	5,526	-0.04%
2021/04/06	2	42.95	1.1	43.05	43.10	1	5,414	0.02%
2021/04/01	5	42.80	0	0.00	42.85	5	5,386	0.09%
2021/03/31	3	42.83	0.1	42.80	42.80	2.9	5,362	0.05%
2021/03/30	1	42.75	2	42.83	42.85	-1	5,364	-0.02%
2021/03/29	3	42.58	3	42.55	42.70	0	5,359	0.00%
2021/03/25	0	0.00	1	41.90	41.90	-1	5,375	-0.02%
2021/03/24	14	41.61	0	0.00	41.85	14	5,406	0.26%
2021/03/23	3	42.23	21	42.23	42.15	-18	5,342	-0.34%
2021/03/22	18	42.64	1	43.20	42.65	17	5,350	0.32%
2021/03/19	32	43.00	15	42.86	42.80	17	5,381	0.32%
2021/03/18	0	0.00	5	42.58	42.65	-5	5,313	-0.09%
2021/03/17	7	42.61	10	42.75	42.60	-3	5,379	-0.06%
2021/03/16	9.2	42.50	13	42.72	42.65	-3.8	5,455	-0.07%
2021/03/15	5	41.83	25.2	41.89	42.45	-20.2	5,319	-0.38%
2021/03/12	4.1	40.21	5	40.33	40.50	-1	5,182	-0.02%
2021/03/11	0	0.00	2	39.85	39.65	-2	5,186	-0.04%
2021/03/10	38	39.18	0	0.00	39.25	38	5,238	0.73%
2021/03/09	37	39.01	12	39.03	39.20	25	5,255	0.48%
2021/03/08	7	38.64	47	38.70	38.40	-40	5,232	-0.76%
2021/03/05	2	38.28	0	0.00	38.40	2	5,256	0.04%
2021/03/04	7	38.48	2	38.60	38.60	5	5,328	0.09%
2021/03/03	13	38.30	8	38.55	38.75	5	5,361	0.09%
2021/03/02	17	39.27	13	39.23	39.00	4	5,472	0.07%
2021/02/26	0	0.00	23	38.50	38.85	-23	5,470	-0.42%
2021/02/25	20.1	38.01	1	38.15	38.25	19.1	5,432	0.35%
2021/02/24	1	38.00	10	38.08	38.05	-9	5,425	-0.17%
2021/02/23	17	38.31	2	38.43	38.40	15	5,377	0.28%
2021/02/22	4	38.45	3	38.38	38.50	1	5,335	0.02%
2021/02/19	1	37.45	21	37.26	37.45	-20	5,240	-0.38%
2021/02/18	0	0.00	6	36.90	37.10	-6	5,210	-0.12%
2021/02/17	8	36.34	22	36.55	36.65	-14	5,207	-0.27%
2021/02/05	31.1	36.08	2	36.20	35.95	29.1	5,154	0.56%
2021/02/04	10	35.90	25	35.99	36.00	-15	5,172	-0.29%
2021/02/02	5	35.15	2	34.80	35.00	3	5,080	0.06%
2021/02/01	21	34.41	8	34.45	34.60	13	5,063	0.26%
2021/01/29	4	35.26	13	35.47	34.85	-9	5,020	-0.18%
2021/01/28	7	35.91	0	0.00	35.80	7	4,927	0.14%
2021/01/27	6	37.28	0	0.00	36.85	6	4,836	0.12%
2021/01/26	13	36.87	18	36.59	36.70	-5	4,746	-0.11%
2021/01/25	1	35.55	40	35.89	36.00	-39	4,509	-0.86%
2021/01/21	32	35.16	5	35.50	35.20	27	4,457	0.61%
2021/01/20	31	35.54	23	35.88	35.50	8	4,432	0.18%
2021/01/19	8	34.90	57	35.52	35.95	-49	4,299	-1.14%
2021/01/18	5	34.60	6	34.88	34.95	-1	4,172	-0.02%
2021/01/15	6	35.00	3	35.07	35.00	3	4,121	0.07%
2021/01/14	15	34.98	1	35.15	35.20	14	4,110	0.34%
2021/01/13	1	35.45	0.5	35.15	35.15	0.5	4,080	0.01%
2021/01/12	0	0.00	4	35.05	35.00	-4	4,043	-0.10%
2021/01/11	1	34.95	63	34.95	35.20	-62	3,938	-1.57%
2021/01/08	0	0.00	2.3	34.56	34.70	-2.3	3,852	-0.06%
2021/01/07	6	33.94	4	34.10	34.20	2	3,772	0.05%
2021/01/06	35	34.10	1	34.30	33.85	34	3,748	0.91%
2021/01/05	3	34.27	0	0.00	34.40	3	3,683	0.08%
2021/01/04	1	34.45	0	0.00	34.45	1	3,696	0.03%
2020/12/31	11	34.28	0	0.00	34.30	11	3,679	0.30%
2020/12/30	19	34.21	6	34.25	34.25	13	3,667	0.35%
2020/12/29	3	34.63	5	34.50	34.50	-2	3,632	-0.06%
2020/12/28	3.3	34.65	0	0.00	34.70	3.3	3,609	0.09%
2020/12/25	1	34.50	0	0.00	34.50	1	3,577	0.03%
2020/12/24	0	0.00	2	34.45	34.45	-2	3,557	-0.06%
2020/12/22	27	34.11	0	0.00	33.95	27	3,497	0.77%
2020/12/21	1	34.00	0	0.00	34.30	1	3,468	0.03%
2020/12/18	0	0.00	4	34.25	34.10	-4	3,419	-0.12%
2020/12/16	7	34.69	0	0.00	34.95	7	3,325	0.21%
2020/12/15	20	34.30	0	0.00	34.20	20	3,237	0.62%
2020/12/14	0	0.00	25	34.88	34.90	-25	3,128	-0.80%
2020/12/11	0	0.00	15	34.57	34.60	-15	3,089	-0.49%
2020/12/10	1	34.50	5.2	34.60	34.80	-4.2	2,972	-0.14%
2020/12/09	30	33.98	0	0.00	34.40	30	2,798	1.07%
2020/12/07	0	0.00	6	33.87	33.90	-6	2,640	-0.23%
2020/12/04	5.2	33.36	18	33.54	33.40	-12.9	2,541	-0.51%
2020/12/03	4	33.15	2	32.95	32.90	2	2,397	0.08%
2020/12/02	0	0.00	52	33.03	33.15	-52	2,326	-2.24%
2020/12/01	0	0.00	7	32.66	32.60	-7	2,202	-0.32%
2020/11/30	0	0.00	3	32.65	32.60	-3	2,168	-0.14%
2020/11/27	0	0.00	21	32.34	32.35	-21	2,088	-1.01%
2020/11/26	6	32.33	29	32.36	32.40	-23	2,030	-1.13%
2020/11/25	5	31.63	22	31.66	31.60	-17	1,851	-0.92%
2020/11/24	6	31.25	0	0.00	31.25	6	1,763	0.34%
2020/11/23	4	31.25	0	0.00	31.35	4	1,739	0.23%
2020/11/17	5	30.92	1	30.95	30.95	4	1,668	0.24%
2020/11/16	3	31.05	2	31.05	31.05	1	1,704	0.06%
2020/11/13	5	30.65	5	30.65	30.70	0	1,684	0.00%
2020/11/12	23	30.55	3	30.52	30.55	20	1,671	1.20%
2020/11/11	0	0.00	4	30.20	30.20	-4	1,635	-0.24%
2020/11/04	0	0.00	11	30.28	30.35	-11	1,665	-0.66%
2020/11/03	0	0.00	1	30.20	30.20	-1	1,706	-0.06%
2020/10/30	2	30.48	1	30.25	30.30	1	1,697	0.06%
2020/10/29	0	0.00	31	29.90	30.20	-31	1,652	-1.88%
2020/10/28	5	30.30	10	30.25	30.20	-5	1,647	-0.30%
2020/10/27	10	30.20	7	30.15	30.20	3	1,627	0.18%
2020/10/26	3	30.00	7	30.04	30.00	-4	1,604	-0.25%
2020/10/08	0	0.00	5	29.55	29.55	-5	1,781	-0.28%
2020/09/25	1	29.00	10	29.05	29.05	-9	2,164	-0.42%
2020/09/23	1	29.35	1	29.50	29.35	0	2,242	0.00%
2020/09/18	10	29.55	0	0.00	29.50	10	2,301	0.43%
2020/09/17	10	29.55	0	0.00	29.55	10	2,319	0.43%
2020/09/16	2	29.53	0	0.00	29.50	2	2,351	0.09%
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%
2020/09/07	10	29.95	1	29.95	29.90	9	2,783	0.32%
2020/09/03	1	30.15	1	30.15	30.10	0	2,851	0.00%
2020/09/02	0	0.00	2	30.05	30.00	-2	2,910	-0.07%
2020/08/26	2	29.80	0	0.00	29.85	2	3,351	0.06%
2020/08/25	0	0.00	1	29.75	29.75	-1	3,378	-0.03%
2020/08/21	1	29.40	3	29.50	29.50	-2	3,454	-0.06%
2020/08/20	31	29.25	0	0.00	29.25	31	3,487	0.89%
2020/08/19	5	29.90	1	30.15	29.90	4	3,465	0.12%
2020/08/17	2	30.35	6	30.43	30.45	-4	3,600	-0.11%
2020/08/11	3	30.22	0	0.00	30.25	3	3,777	0.08%
2020/08/10	2	30.60	0	0.00	30.55	2	3,849	0.05%
2020/08/07	0	0.00	2	30.28	30.40	-2	3,907	-0.05%
2020/08/06	30	30.00	0	0.00	29.90	30	3,916	0.77%
2020/08/04	3	29.75	0	0.00	29.75	3	4,017	0.07%
2020/07/29	1	29.15	0	0.00	29.30	1	4,239	0.02%
2020/07/28	0	0.00	1	29.35	29.00	-1	4,304	-0.02%
2020/07/27	2	29.38	9	29.60	29.35	-7	4,399	-0.16%
2020/07/24	18	29.85	0	0.00	29.60	18	4,502	0.40%
2020/07/22	1	30.10	1	30.10	30.10	0	4,754	0.00%
2020/07/21	3	30.00	0	0.00	29.90	3	4,869	0.06%
2020/07/16	4	30.00	0	0.00	30.00	4	5,373	0.07%
2020/07/10	1	30.25	0	0.00	30.20	1	5,923	0.02%
2020/07/09	7	30.85	1	30.90	30.85	6	6,006	0.10%
2020/07/08	11	30.60	1	30.60	30.60	10	6,067	0.16%
2020/07/07	15	30.77	10	30.60	30.55	5	6,140	0.08%
2020/07/06	0	0.00	12	30.85	30.75	-12	6,167	-0.19%
2020/07/03	6	30.16	7	30.74	30.80	-1	6,181	-0.02%
2020/07/01	0	0.00	7	30.06	30.00	-7	6,180	-0.11%
2020/06/23	1	29.90	1	30.05	29.95	0	6,227	0.00%
2020/06/22	1	29.90	12	29.92	30.00	-11	6,242	-0.18%
2020/06/18	17	29.44	2	29.50	29.45	15	6,153	0.24%
2020/06/17	1	29.85	100	29.81	29.80	-99	6,076	-1.63%
2020/06/16	5	29.85	0	0.00	29.85	5	6,135	0.08%
2020/06/15	1	29.85	0	0.00	29.70	1	6,208	0.02%
2020/06/12	12	29.72	40	29.75	29.85	-28	6,229	-0.45%
2020/06/11	3	30.33	10	30.14	30.05	-7	6,262	-0.11%
2020/06/10	40	30.65	0	0.00	30.70	40	6,292	0.64%
2020/06/09	1	30.65	4	30.73	30.65	-3	6,386	-0.05%
2020/06/08	26	30.95	0	0.00	30.95	26	6,409	0.41%
2020/06/05	0	0.00	9	30.95	31.35	-9	6,387	-0.14%
2020/06/04	7	30.19	19	30.23	30.20	-12	6,262	-0.19%
2020/06/03	20	30.15	4	30.20	30.15	16	6,298	0.25%
2020/06/02	4	30.25	0	0.00	30.30	4	6,461	0.06%
2020/06/01	10	29.90	0	0.00	29.95	10	6,431	0.16%
2020/05/29	3	29.70	0	0.00	29.50	3	6,410	0.05%
2020/05/28	30	29.88	0	0.00	29.70	30	6,371	0.47%
2020/05/26	0	0.00	1	30.10	29.80	-1	6,333	-0.02%
2020/05/25	1	29.55	5	29.55	29.95	-4	6,292	-0.06%
2020/05/22	6	29.83	0	0.00	29.65	6	6,272	0.10%
2020/05/21	6	30.33	0	0.00	30.35	6	6,136	0.10%
2020/05/20	2	30.60	0	0.00	30.65	2	6,054	0.03%
2020/05/19	2	30.30	1	30.30	30.25	1	6,034	0.02%
2020/05/18	2	30.75	1	30.70	30.65	1	6,023	0.02%
2020/05/15	2	31.10	5	30.85	30.70	-3	5,998	-0.05%
2020/05/14	25	31.85	0	0.00	31.35	25	5,926	0.42%
2020/05/13	58	32.45	5	32.50	32.40	53	5,884	0.90%
2020/05/12	0	0.00	5	32.54	32.80	-5	5,851	-0.09%
2020/05/11	8	32.28	1	32.45	32.25	7	5,803	0.12%
2020/05/08	7	31.92	0	0.00	31.90	7	5,762	0.12%
2020/05/07	5	32.40	0	0.00	32.45	5	5,676	0.09%
2020/05/06	5	32.39	0	0.00	32.40	5	5,663	0.09%
2020/05/05	2	32.65	0	0.00	32.65	2	5,648	0.04%
2020/05/04	10	32.96	0	0.00	32.80	10	5,626	0.18%
2020/04/30	11	33.73	6	33.77	33.70	5	5,580	0.09%
2020/04/29	4	34.61	2	34.18	34.20	2	5,545	0.04%
2020/04/28	3	33.83	5	33.95	34.10	-2	5,516	-0.04%
2020/04/24	1	32.00	3	31.95	31.85	-2	5,273	-0.04%
2020/04/23	9	32.27	0	0.00	32.15	9	5,168	0.17%
2020/04/22	5	34.86	3	34.98	34.95	2	4,997	0.04%
2020/04/21	2	35.00	5	35.45	35.00	-3	4,864	-0.06%
2020/04/20	16	35.14	1	35.25	35.35	15	4,729	0.32%
2020/04/17	2	35.10	5	34.90	34.95	-3	4,768	-0.06%
2020/04/16	2	34.88	5	34.61	35.20	-3	4,690	-0.06%
2020/04/15	2	34.15	18	34.27	34.45	-16	4,536	-0.35%
2020/04/14	0	0.00	1	33.80	33.90	-1	4,471	-0.02%
2020/04/13	6	33.10	15	33.37	33.30	-9	4,367	-0.21%
2020/04/10	2	32.50	15	32.58	32.80	-13	4,260	-0.31%
2020/04/09	0	0.00	8	32.69	32.15	-8	4,234	-0.19%
2020/04/08	15	31.79	1	31.90	32.00	14	4,155	0.34%
2020/04/07	2	30.85	1	31.00	31.20	1	4,046	0.02%
2020/04/01	5	30.36	0	0.00	30.45	5	3,919	0.13%
2020/03/31	0	0.00	2	30.15	30.30	-2	3,885	-0.05%
2020/03/30	0	0.00	10	29.05	29.90	-10	3,840	-0.26%
2020/03/27	12	29.86	0	0.00	29.40	12	3,813	0.31%
2020/03/26	2	29.50	0	0.00	29.60	2	3,764	0.05%
2020/03/23	0	0.00	5	27.20	27.55	-5	3,723	-0.13%
2020/03/20	0	0.00	2	28.53	28.40	-2	3,721	-0.05%
2020/03/19	7	27.11	0	0.00	26.70	7	3,643	0.19%
2020/03/18	25	29.78	0	0.00	29.50	25	3,535	0.71%
2020/03/17	7	30.38	7	30.39	30.10	0	3,469	0.00%
2020/03/16	0	0.00	1	31.65	31.20	-1	3,385	-0.03%
2020/03/13	16	30.48	1	29.80	31.45	15	3,305	0.45%
2020/03/12	5	31.00	5	31.65	31.60	0	3,172	0.00%
2020/03/11	0	0.00	5	32.36	32.10	-5	3,074	-0.16%
2020/03/10	10	32.00	7	31.88	32.25	3	3,001	0.10%
2020/03/09	6	31.71	6	31.69	31.35	0	2,931	0.00%
2020/03/06	9	32.73	8	32.80	32.65	1	2,859	0.03%
2020/03/05	0	0.00	10	31.90	32.00	-10	2,628	-0.38%
2020/03/03	0	0.00	1	31.20	31.15	-1	2,569	-0.04%
2020/03/02	0	0.00	4	30.90	30.70	-4	2,564	-0.16%
2020/02/27	2	31.20	1	31.20	31.15	1	2,552	0.04%
2020/02/25	0	0.00	1	31.80	32.05	-1	2,509	-0.04%
2020/02/19	5	31.95	0	0.00	32.05	5	2,476	0.20%
2020/02/18	1	32.05	0	0.00	31.70	1	2,433	0.04%
2020/02/17	2	32.00	6	32.05	32.10	-4	2,500	-0.16%
2020/02/14	8	32.03	0	0.00	32.05	8	2,553	0.31%
2020/02/12	0	0.00	2	31.55	31.55	-2	2,467	-0.08%
2020/02/07	8	31.58	0	0.00	31.05	8	2,413	0.33%
2020/02/06	0	0.00	1	31.95	31.70	-1	2,371	-0.04%
2020/02/05	0	0.00	1	31.95	31.80	-1	2,342	-0.04%
2020/02/04	0	0.00	1	32.00	31.80	-1	2,303	-0.04%
2020/01/30	1	30.35	0	0.00	30.65	1	2,032	0.05%
2020/01/16	0	0.00	1	32.10	32.20	-1	1,892	-0.05%
2020/01/14	0	0.00	3	32.23	32.30	-3	1,826	-0.16%
2020/01/13	2	32.10	7	32.66	32.05	-5	1,766	-0.28%
2020/01/10	1	31.35	2	31.65	31.75	-1	1,607	-0.06%
2020/01/09	0	0.00	22	31.46	31.15	-22	1,515	-1.45%
2020/01/07	1	30.95	0	0.00	30.90	1	1,400	0.07%
2020/01/03	1	30.55	1	30.55	30.55	0	1,354	0.00%
2020/01/02	0	0.00	4	30.45	30.40	-4	1,331	-0.30%
2019/12/23	0	0.00	3	30.30	30.30	-3	1,527	-0.20%
2019/12/20	1	30.20	0	0.00	30.25	1	1,521	0.07%
2019/12/18	0	0.00	7	30.24	30.30	-7	1,499	-0.47%
2019/12/17	6	29.13	0	0.00	29.80	6	1,421	0.42%
2019/12/16	1	29.55	0	0.00	29.60	1	1,382	0.07%
2019/12/13	0	0.00	4	29.28	29.30	-4	1,376	-0.29%
2019/12/12	0	0.00	4	29.30	29.40	-4	1,377	-0.29%
2019/12/11	5	29.30	0	0.00	29.35	5	1,390	0.36%
2019/12/10	5	29.10	0	0.00	29.30	5	1,399	0.36%
2019/12/09	2	29.35	0	0.00	29.30	2	1,469	0.14%
2019/12/05	1	29.35	0	0.00	29.40	1	1,476	0.07%
2019/12/03	2	29.23	0	0.00	29.30	2	1,484	0.13%
2019/12/02	1	29.30	0	0.00	29.35	1	1,478	0.07%
2019/11/29	2	29.70	0	0.00	29.65	2	1,476	0.14%
2019/11/26	0	0.00	1	30.15	30.15	-1	1,480	-0.07%
2019/11/22	4	29.86	0	0.00	29.80	4	1,456	0.27%
2019/11/20	3	29.90	2	29.85	29.90	1	1,464	0.07%
2019/11/18	2	30.00	4	30.10	30.00	-2	1,524	-0.13%
2019/11/14	1	30.15	10	30.60	29.80	-9	1,508	-0.60%
2019/11/13	0	0.00	13.8	29.97	30.10	-13.8	1,460	-0.95%
2019/11/12	1	29.05	0	0.00	29.05	1	1,432	0.07%
2019/11/11	4	28.98	4	28.90	28.95	0	1,478	0.00%
2019/11/06	5	29.03	0	0.00	29.00	5	1,489	0.34%
2019/11/05	4	29.06	0	0.00	29.10	4	1,498	0.27%
2019/11/04	2	29.05	0	0.00	29.20	2	1,509	0.13%
2019/10/28	0	0.00	5	29.60	29.60	-5	1,567	-0.32%
2019/10/24	0	0.00	2	29.70	29.80	-2	1,607	-0.12%
2019/10/23	0	0.00	2	29.60	29.65	-2	1,638	-0.12%
2019/10/22	2	29.50	0	0.00	29.55	2	1,697	0.12%
2019/10/21	0	0.00	1	29.45	29.45	-1	1,741	-0.06%
2019/10/15	0	0.00	10	28.70	28.75	-10	2,177	-0.46%
2019/10/14	5	29.10	0	0.00	29.05	5	2,257	0.22%
2019/10/08	0	0.00	3	29.92	29.60	-3	2,375	-0.13%
2019/10/07	0	0.00	2	30.70	30.40	-2	2,407	-0.08%
2019/10/04	0	0.00	7	30.62	30.60	-7	2,442	-0.29%
2019/10/03	1	29.60	5	30.12	30.15	-4	2,407	-0.17%
2019/10/02	2	29.70	3	29.58	29.80	-1	2,413	-0.04%
2019/10/01	0	0.00	10	29.05	29.10	-10	2,377	-0.42%
2019/09/24	1	29.50	1	29.50	29.10	0	2,488	0.00%
2019/09/20	0	0.00	1	29.35	29.25	-1	2,500	-0.04%
2019/09/19	1	29.05	0	0.00	29.10	1	2,478	0.04%
2019/09/18	0	0.00	50	29.05	29.00	-50	2,486	-2.01%
2019/09/12	2	29.25	1	29.20	29.25	1	2,499	0.04%
2019/08/30	0	0.00	1	28.60	28.65	-1	2,608	-0.04%
2019/08/28	2	28.30	0	0.00	28.30	2	2,614	0.08%
2019/08/21	1	29.05	1	28.90	28.90	0	2,704	0.00%
2019/08/19	3	28.63	0	0.00	28.70	3	2,655	0.11%
2019/08/14	0	0.00	1	28.10	28.45	-1	2,579	-0.04%
2019/08/13	0	0.00	4	27.45	27.45	-4	2,534	-0.16%
2019/08/06	1	26.55	22	26.78	27.10	-21	2,544	-0.83%
2019/08/05	1	27.50	0	0.00	27.45	1	2,559	0.04%
2019/08/02	0	0.00	1	27.95	27.85	-1	2,586	-0.04%
2019/08/01	0	0.00	10	28.10	28.20	-10	2,587	-0.39%
2019/07/30	0	0.00	12	28.03	27.70	-12	2,575	-0.47%
2019/07/25	0	0.00	1	27.65	28.15	-1	2,537	-0.04%
2019/07/24	5	27.96	0	0.00	27.85	5	2,508	0.20%
2019/07/23	1	28.50	1	28.75	28.35	0	2,458	0.00%
2019/07/22	33	28.89	0	0.00	28.70	33	2,423	1.36%
2019/07/19	1	31.90	10	31.90	31.90	-9	2,284	-0.39%
2019/07/18	7	32.04	0	0.00	31.85	7	2,149	0.33%
2019/07/17	2	31.95	4	32.10	32.20	-2	2,049	-0.10%
2019/07/16	4	32.63	1	32.85	32.35	3	1,984	0.15%
2019/07/15	2	32.80	1	32.95	32.80	1	1,896	0.05%
2019/07/12	3	33.00	2	33.10	33.00	1	1,835	0.05%
2019/07/11	0	0.00	36	32.93	32.90	-36	1,780	-2.02%
2019/07/10	0	0.00	3	32.50	32.55	-3	1,741	-0.17%
2019/07/09	26	32.16	0	0.00	32.15	26	1,710	1.52%
2019/07/05	1	32.35	0	0.00	32.35	1	1,841	0.05%
2019/07/04	0	0.00	5	32.19	32.25	-5	1,926	-0.26%
2019/07/03	0	0.00	8	32.03	32.05	-8	1,917	-0.42%
2019/06/28	0	0.00	3	31.60	31.55	-3	1,874	-0.16%
2019/06/27	0	0.00	1	31.55	31.55	-1	1,892	-0.05%
2019/06/20	0	0.00	1	31.40	31.30	-1	1,988	-0.05%
2019/06/19	1	31.35	0	0.00	31.30	1	2,001	0.05%
2019/06/11	1	30.75	110	30.50	30.70	-109	2,241	-4.86%	大賣/鉅額交易
2019/06/10	1	29.65	0	0.00	30.20	1	2,288	0.04%
2019/06/03	0	0.00	1	31.50	31.20	-1	2,374	-0.04%
2019/05/31	6	31.55	0	0.00	31.55	6	2,379	0.25%
2019/05/29	1	31.00	0	0.00	30.80	1	2,366	0.04%
2019/05/28	0	0.00	2	31.03	31.80	-2	2,341	-0.09%
2019/05/24	0	0.00	42	30.21	30.40	-42	2,369	-1.77%
2019/05/23	0	0.00	1	30.05	30.00	-1	2,368	-0.04%
2019/05/21	0	0.00	10	30.00	30.30	-10	2,368	-0.42%
2019/05/15	0	0.00	1	30.20	30.10	-1	2,392	-0.04%
2019/05/14	2	28.78	0	0.00	29.75	2	2,401	0.08%
2019/05/13	5	29.60	0	0.00	29.40	5	2,399	0.21%
2019/05/10	9	30.19	0	0.00	29.95	9	2,435	0.37%
2019/05/08	0	0.00	4	30.75	31.00	-4	2,399	-0.17%
2019/05/07	1	30.75	0	0.00	30.75	1	2,392	0.04%
2019/05/06	1	30.70	0	0.00	30.65	1	2,409	0.04%
2019/04/29	1	30.90	0	0.00	30.80	1	2,402	0.04%
2019/04/25	1	31.40	0	0.00	31.35	1	2,401	0.04%
2019/04/16	2	31.45	2	31.20	31.40	0	2,395	0.00%
2019/04/12	1	31.70	0	0.00	31.60	1	2,334	0.04%
2019/04/11	7	32.06	74	32.21	32.00	-67	2,301	-2.91%
2019/04/10	2	31.65	19	31.38	31.70	-17	2,097	-0.81%
2019/04/03	28	31.38	80	31.30	31.45	-52	1,959	-2.65%
2019/04/02	1	31.45	2	31.45	31.45	-1	1,937	-0.05%
2019/04/01	12	31.55	7	31.40	31.45	5	1,925	0.26%
2019/03/29	1	31.20	0	0.00	31.40	1	1,894	0.05%
2019/03/28	0	0.00	8	31.24	31.30	-8	1,873	-0.43%
2019/03/26	1	31.15	1	31.15	31.25	0	1,853	0.00%
2019/03/22	1	30.70	0	0.00	30.65	1	1,773	0.06%
2019/03/21	5	30.75	30	30.60	30.70	-25	1,747	-1.43%
2019/03/20	6	30.48	0	0.00	30.45	6	1,717	0.35%
2019/03/19	0	0.00	7	30.75	30.75	-7	1,672	-0.42%
2019/03/18	1	30.55	0	0.00	30.65	1	1,637	0.06%
2019/03/15	1	29.90	31	30.20	30.25	-30	1,583	-1.89%
2019/03/14	50	29.74	0	0.00	29.60	50	1,507	3.32%
2019/03/13	2	29.50	0	0.00	29.50	2	1,496	0.13%
2019/03/12	1	29.90	0	0.00	29.90	1	1,430	0.07%
2019/03/11	2	29.00	0	0.00	29.00	2	1,363	0.15%
2019/03/08	2	29.10	14	29.10	29.10	-12	1,362	-0.88%
2019/03/07	1	29.85	0	0.00	29.85	1	1,325	0.08%
2019/03/06	7	30.15	0	0.00	30.15	7	1,313	0.53%
2019/03/04	0	0.00	14	30.04	30.20	-14	1,315	-1.06%
2019/02/27	1	30.00	10	30.05	30.00	-9	1,303	-0.69%
2019/02/26	9	29.90	1	30.05	29.90	8	1,293	0.62%
2019/02/25	0	0.00	1	30.15	30.20	-1	1,276	-0.08%
2019/02/19	0	0.00	2	29.50	29.40	-2	1,236	-0.16%
2019/02/15	1	29.20	0	0.00	29.20	1	1,255	0.08%
2019/02/12	1	29.95	0	0.00	29.80	1	1,298	0.08%
2019/02/11	0	0.00	2	29.80	29.90	-2	1,305	-0.15%
2019/01/29	5	29.20	1	29.20	29.20	4	1,296	0.31%
2019/01/25	0	0.00	0.2	29.20	29.05	-0.2	1,388	-0.01%
2019/01/24	0	0.00	2	28.90	28.95	-2	1,396	-0.14%
2019/01/21	3	28.85	3	28.95	28.85	0	1,459	0.00%
2019/01/16	4	28.35	0	0.00	28.35	4	1,607	0.25%
2019/01/11	0	0.00	2	28.53	28.55	-2	1,613	-0.12%
2019/01/09	0	0.00	1	27.85	28.15	-1	1,605	-0.06%
2019/01/07	1	27.55	0	0.00	27.75	1	1,600	0.06%
2018/12/26	2	27.20	0	0.00	27.10	2	1,763	0.11%
2018/12/24	0	0.00	1	27.50	27.40	-1	1,775	-0.06%
2018/12/13	1	28.95	0	0.00	28.85	1	1,803	0.06%
2018/12/07	4	28.38	2	28.70	28.45	2	1,897	0.11%
2018/12/05	0	0.00	5	29.80	29.75	-5	1,882	-0.27%
2018/12/03	0	0.00	1	30.30	30.30	-1	2,006	-0.05%
2018/11/27	0	0.00	1	29.50	29.50	-1	2,015	-0.05%
2018/11/26	0	0.00	2	29.05	28.90	-2	2,007	-0.10%
2018/11/15	5	29.50	0	0.00	29.20	5	2,169	0.23%
2018/11/09	0	0.00	5	28.36	28.75	-5	2,291	-0.22%
2018/11/06	4	28.20	4	28.90	28.00	0	2,426	0.00%
2018/11/02	1	28.20	4	28.29	28.25	-3	2,863	-0.10%
2018/10/31	2	25.90	1	25.95	26.00	1	3,260	0.03%
2018/10/25	7	25.43	0	0.00	25.45	7	3,563	0.20%
2018/10/24	40	26.88	0	0.00	26.40	40	3,555	1.12%
2018/10/22	5	28.25	0	0.00	28.20	5	3,523	0.14%
2018/10/17	10	28.40	0	0.00	28.15	10	3,626	0.28%
2018/10/16	1	28.15	0	0.00	28.30	1	3,752	0.03%
2018/10/15	9	28.00	0	0.00	28.20	9	3,820	0.24%
2018/10/11	3	27.60	0	0.00	27.20	3	4,065	0.07%
2018/10/09	0	0.00	3	29.45	29.55	-3	4,426	-0.07%
2018/10/08	0	0.00	1	29.55	29.65	-1	4,992	-0.02%
2018/10/05	24	29.57	2	29.60	29.40	22	5,049	0.44%
2018/10/04	11	29.40	2	29.40	29.40	9	5,069	0.18%
2018/09/27	1	29.95	3	30.00	29.95	-2	5,488	-0.04%
2018/09/26	0	0.00	2	30.05	30.05	-2	5,526	-0.04%
2018/09/21	20	30.23	10	30.15	30.15	10	5,600	0.18%
2018/09/20	0	0.00	5	30.00	30.10	-5	5,614	-0.09%
2018/09/19	1	30.15	0	0.00	30.10	1	5,634	0.02%
2018/09/18	0	0.00	1	30.15	30.00	-1	5,638	-0.02%
2018/09/17	1	30.00	7	30.09	30.25	-6	5,655	-0.11%
2018/09/14	0	0.00	1	29.45	29.75	-1	5,651	-0.02%
2018/09/13	5	29.05	0	0.00	29.20	5	5,676	0.09%
2018/09/11	3	29.13	2	29.15	29.20	1	5,744	0.02%
2018/09/10	6	28.79	1	29.80	28.75	5	5,834	0.09%
2018/09/07	25	30.25	0	0.00	29.80	25	5,964	0.42%
2018/09/06	6	30.49	0	0.00	30.25	6	5,992	0.10%
2018/09/03	1	31.15	0	0.00	31.10	1	6,211	0.02%
2018/08/31	12	31.40	0	0.00	31.45	12	6,241	0.19%
2018/08/30	0	0.00	10	31.45	31.55	-10	6,346	-0.16%
2018/08/28	0	0.00	6	31.06	31.30	-6	6,421	-0.09%
2018/08/27	20	30.45	0	0.00	30.70	20	6,407	0.31%
2018/08/24	5	30.10	0	0.00	30.10	5	6,430	0.08%
2018/08/23	0	0.00	1	30.35	30.50	-1	6,458	-0.02%
2018/08/22	32	30.83	0	0.00	30.55	32	6,519	0.49%
2018/08/20	6	30.15	2	30.18	30.05	4	6,568	0.06%
2018/08/17	1	31.00	0	0.00	30.85	1	6,561	0.02%
2018/08/16	17	31.31	3	31.30	31.30	14	6,545	0.21%
2018/08/15	2	31.85	0	0.00	31.75	2	6,574	0.03%
2018/08/14	2	32.00	0	0.00	31.95	2	6,711	0.03%
2018/08/13	48	32.03	12	31.95	31.85	36	6,799	0.53%
2018/08/10	0	0.00	2	32.75	32.85	-2	6,732	-0.03%
2018/08/09	5	32.32	22	32.25	32.25	-17	6,717	-0.25%
2018/08/08	27	35.06	0	0.00	34.95	27	6,375	0.42%
2018/08/07	3	35.30	0	0.00	35.25	3	6,099	0.05%
2018/08/06	62	35.25	0	0.00	35.25	62	6,028	1.03%
2018/08/03	2	35.13	0	0.00	35.15	2	6,005	0.03%
2018/08/02	3	34.83	0	0.00	34.75	3	6,118	0.05%
2018/08/01	32	34.98	0	0.00	35.05	32	6,234	0.51%
2018/07/31	3	34.42	0	0.00	34.55	3	6,215	0.05%
2018/07/30	11	34.27	0	0.00	34.45	11	6,196	0.18%
2018/07/27	22	34.45	0	0.00	34.50	22	6,171	0.36%
2018/07/25	10	34.30	10	34.65	34.70	0	6,156	0.00%
2018/07/24	1	34.40	0	0.00	34.55	1	6,137	0.02%
2018/07/23	15	34.29	0	0.00	34.15	15	6,120	0.25%
2018/07/20	12	34.80	0	0.00	34.70	12	6,010	0.20%
2018/07/19	10	35.25	5	35.10	35.20	5	5,960	0.08%
2018/07/18	35	35.96	13	35.50	35.50	22	5,928	0.37%
2018/07/17	16	37.50	12	36.70	36.60	4	5,762	0.07%
2018/07/16	20	36.23	48	35.48	36.60	-28	5,339	-0.52%
2018/07/13	10	34.60	12	34.60	34.55	-2	4,786	-0.04%
2018/07/12	0	0.00	33	34.27	34.45	-33	4,748	-0.69%
2018/07/10	20	33.98	10	34.25	34.25	10	4,786	0.21%
2018/07/09	20	33.90	2	34.20	33.85	18	4,843	0.37%
2018/07/06	3	33.57	0	0.00	34.20	3	4,826	0.06%
2018/07/05	2	34.48	12	34.95	34.10	-10	4,768	-0.21%
2018/06/27	0	0.00	5	34.10	33.90	-5	4,847	-0.10%
2018/06/26	17	33.68	2	34.05	33.90	15	4,891	0.31%
2018/06/25	23	34.36	37	34.50	34.35	-14	4,966	-0.28%
2018/06/22	3	34.47	0	0.00	34.40	3	5,060	0.06%
2018/06/20	4	34.28	42	34.32	34.30	-38	5,211	-0.73%
2018/06/19	4	33.80	3	33.93	33.95	1	5,243	0.02%
2018/06/15	4	34.98	4	35.08	34.45	0	5,246	0.00%
2018/06/14	2	34.60	6	34.51	34.55	-4	5,173	-0.08%
2018/06/13	1	34.50	1	34.35	34.45	0	5,513	0.00%
2018/06/12	0	0.00	6	33.95	34.05	-6	5,732	-0.10%
2018/06/11	0	0.00	2	33.65	33.45	-2	5,726	-0.03%
2018/06/08	5	33.55	14	33.51	33.55	-9	5,924	-0.15%
2018/06/07	41	33.87	5	33.80	33.60	36	6,123	0.59%
2018/06/06	17	33.47	0	0.00	33.40	17	6,089	0.28%
2018/06/05	2	33.55	0	0.00	33.55	2	6,100	0.03%
2018/06/04	4	33.24	6	33.21	33.30	-2	6,065	-0.03%
2018/06/01	1	32.95	0	0.00	33.15	1	6,206	0.02%
2018/05/31	30	33.10	70	33.40	33.25	-40	6,201	-0.65%
2018/05/30	10	33.05	1	33.10	33.05	9	6,207	0.14%
2018/05/29	0	0.00	1	33.00	32.75	-1	6,144	-0.02%
2018/05/25	10	33.70	10	33.30	33.30	0	6,073	0.00%
2018/05/24	25	33.51	0	0.00	33.50	25	6,061	0.41%
2018/05/23	0	0.00	11	33.90	33.90	-11	6,042	-0.18%
2018/05/22	2	34.25	21	34.35	34.30	-19	6,002	-0.32%
2018/05/21	1	34.10	0	0.00	34.15	1	5,877	0.02%
2018/05/18	10	33.45	20	33.50	33.40	-10	5,764	-0.17%
2018/05/17	3	33.70	11	33.88	33.70	-8	5,793	-0.14%
2018/05/16	10	33.00	0	0.00	33.05	10	5,779	0.17%
2018/05/15	0	0.00	20	33.09	33.00	-20	5,915	-0.34%
2018/05/14	0	0.00	21	33.40	33.50	-21	5,932	-0.35%
2018/05/11	0	0.00	5	33.60	33.70	-5	5,881	-0.09%
2018/05/10	4	33.74	17	33.83	33.55	-13	5,847	-0.22%
2018/05/09	20	32.90	1	32.95	33.00	19	5,625	0.34%
2018/04/27	0	0.00	8	31.75	31.60	-8	5,326	-0.15%
2018/04/25	5	30.95	0	0.00	31.35	5	5,306	0.09%
2018/04/18	11	31.69	1	31.70	31.70	10	5,286	0.19%
2018/04/17	0	0.00	7	31.85	31.85	-7	5,269	-0.13%
2018/04/13	10	32.10	45	32.44	31.95	-35	5,233	-0.67%
2018/04/12	5	32.55	8	32.68	32.65	-3	5,350	-0.06%
2018/04/11	10	32.70	2	32.60	32.55	8	5,339	0.15%
2018/04/10	14	32.39	22	32.70	32.40	-8	5,303	-0.15%
2018/04/09	3	32.20	0	0.00	32.15	3	5,142	0.06%
2018/04/03	2	31.90	0	0.00	32.05	2	5,113	0.04%
2018/04/02	0	0.00	5	32.01	32.00	-5	5,080	-0.10%
2018/03/31	2	31.95	2	31.90	31.95	0	5,059	0.00%
2018/03/30	0	0.00	1	32.10	31.90	-1	5,051	-0.02%
2018/03/29	0	0.00	1	31.90	31.85	-1	5,005	-0.02%
2018/03/28	0	0.00	12	31.79	31.75	-12	5,058	-0.24%
2018/03/27	12	31.75	1	31.75	31.65	11	5,066	0.22%
2018/03/26	1	31.90	0	0.00	31.70	1	5,282	0.02%
2018/03/23	2	30.65	15	31.45	31.75	-13	5,348	-0.24%
2018/03/22	1	31.55	4	31.63	31.30	-3	5,213	-0.06%
2018/03/20	10	31.70	1	31.50	31.80	9	5,128	0.18%
2018/03/19	56	31.83	14	31.82	31.45	42	5,051	0.83%
2018/03/16	3	30.98	2	31.08	31.30	1	4,629	0.02%
2018/03/15	0	0.00	1	30.60	30.70	-1	4,303	-0.02%
2018/03/14	8	30.38	104	30.36	30.30	-96	4,206	-2.28%	大賣/
2018/03/13	5	30.25	3	30.20	30.35	2	4,003	0.05%
2018/03/12	10	29.20	5	29.39	29.35	5	3,788	0.13%
2018/03/07	0	0.00	3	29.22	28.75	-3	3,778	-0.08%
2018/03/06	1	28.45	1	28.50	28.45	0	3,720	0.00%
2018/03/02	0	0.00	1	27.90	28.00	-1	3,831	-0.03%
2018/03/01	1	28.00	0	0.00	28.00	1	3,908	0.03%
2018/02/23	0	0.00	1	27.40	27.40	-1	4,253	-0.02%
2018/02/21	10	26.30	0	0.00	26.55	10	4,338	0.23%
2018/02/12	1	25.45	0	0.00	25.90	1	4,359	0.02%
2018/02/09	0	0.00	20	24.60	25.05	-20	4,411	-0.45%
2018/02/08	22	25.93	30	26.12	25.60	-8	4,376	-0.18%
2018/02/07	14	26.24	40	26.45	26.15	-26	4,319	-0.60%
2018/02/06	12	27.46	2	26.60	27.45	10	4,217	0.24%
2018/02/02	0	0.00	1	29.20	29.10	-1	4,275	-0.02%
2018/01/29	1	28.70	2	28.70	28.65	-1	4,656	-0.02%
2018/01/25	10	28.70	1	28.65	28.75	9	4,845	0.19%
2018/01/23	11	28.85	0	0.00	28.75	11	5,197	0.21%
2018/01/19	0	0.00	1	28.95	28.95	-1	5,418	-0.02%
2018/01/18	0	0.00	1	29.00	29.05	-1	5,477	-0.02%
2018/01/17	0	0.00	2	28.95	28.90	-2	5,670	-0.04%
2018/01/16	0	0.00	2	28.48	28.55	-2	5,877	-0.03%
2018/01/15	10	28.50	0	0.00	28.60	10	6,158	0.16%
2018/01/12	1	28.35	0	0.00	28.55	1	6,392	0.02%
2018/01/09	1	28.35	0	0.00	28.40	1	7,647	0.01%
2018/01/08	1	28.15	32	28.20	28.05	-31	7,961	-0.39%
2018/01/05	10	30.00	5	30.05	30.05	5	7,849	0.06%
2018/01/04	1	30.00	0	0.00	30.10	1	8,020	0.01%