至上 (8112)-統一-台中券商分點個股進出

台股 » 個股 » 至上 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

至上

(8112)

可現股當沖

股價
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－統一-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-台中券商分點個股進出
統一-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	17	91.36	14	92.08	93.40	3	12,360	0.02%
2024/04/30	10	88.33	17	88.29	88.20	-7	12,058	-0.06%
2024/04/29	10	86.78	11	87.44	87.80	-1	11,962	-0.01%
2024/04/26	0	0.00	12	84.68	85.10	-12	11,860	-0.10%
2024/04/25	2	84.35	1	85.20	84.00	1	11,859	0.01%
2024/04/24	9	85.09	8	84.68	85.10	1	11,984	0.01%
2024/04/23	3	81.93	6	81.57	82.10	-3	12,113	-0.02%
2024/04/22	8	80.08	6	80.63	80.80	2	12,137	0.02%
2024/04/19	13	80.55	57.5	80.92	81.90	-44.5	12,135	-0.37%
2024/04/18	3	83.97	15	84.04	83.20	-12	11,973	-0.10%
2024/04/17	2	83.70	52	84.24	84.00	-50	11,941	-0.42%
2024/04/16	57	83.57	17	82.73	82.90	40	11,834	0.34%
2024/04/15	20	84.22	68	84.45	85.90	-48	11,654	-0.41%
2024/04/12	32	86.54	25	86.62	86.60	7	11,465	0.06%
2024/04/11	42	84.63	39	84.24	85.20	3	11,171	0.03%
2024/04/10	57	82.92	18	82.78	82.10	39	10,944	0.36%
2024/04/09	168	82.27	153.1	82.86	83.50	14.9	10,705	0.14%	大買/大賣/
2024/04/08	24.1	78.33	21	78.10	78.50	3.1	10,139	0.03%
2024/04/03	2	74.55	0	0.00	74.80	2	9,939	0.02%
2024/04/02	4	74.88	6	74.45	74.80	-2	9,974	-0.02%
2024/04/01	4	72.50	8	73.54	73.60	-4	10,070	-0.04%
2024/03/29	10	72.78	3	72.67	72.80	7	10,095	0.07%
2024/03/28	5	74.62	7	74.79	74.00	-2	10,153	-0.02%
2024/03/27	0	0.00	7.1	73.52	74.00	-7.1	10,307	-0.07%
2024/03/26	6	73.53	18	75.17	73.70	-12	10,381	-0.12%
2024/03/25	3	75.23	5	75.74	75.40	-2	10,358	-0.02%
2024/03/22	22	74.65	19	75.72	75.60	3	10,620	0.03%
2024/03/21	28	74.38	40.1	76.02	77.00	-12.1	10,519	-0.12%
2024/03/20	13	71.46	19	70.93	71.70	-6	10,233	-0.06%
2024/03/19	4.1	72.86	13.3	71.39	72.10	-9.2	10,525	-0.09%
2024/03/18	3.1	69.93	16	69.78	70.10	-12.9	10,986	-0.12%
2024/03/15	11	67.57	2	67.65	68.10	9	11,822	0.08%
2024/03/14	15	67.57	3	67.93	67.40	12	12,565	0.10%
2024/03/13	23	69.10	12	68.88	68.40	11	13,150	0.08%
2024/03/12	24.2	69.80	30	70.29	69.60	-5.8	12,989	-0.04%
2024/03/11	16	68.84	6	68.95	68.60	10	12,537	0.08%
2024/03/08	19	67.51	16	67.13	66.80	3	12,335	0.02%
2024/03/07	36	68.45	12	70.01	67.50	24	12,051	0.20%
2024/03/06	6	65.57	7.1	66.06	66.90	-1.1	11,467	-0.01%
2024/03/05	7	64.59	4	65.03	64.40	3	11,470	0.03%
2024/03/04	6	63.75	10	64.08	64.00	-4	11,550	-0.03%
2024/03/01	13	62.96	4	63.10	62.60	9	11,375	0.08%
2024/02/29	9	63.01	4	62.50	62.40	5	11,336	0.04%
2024/02/27	10	61.69	7	61.84	61.70	3	11,206	0.03%
2024/02/26	7	62.41	5	62.10	62.30	2	11,166	0.02%
2024/02/23	4	63.62	4	63.20	63.10	0	11,113	0.00%
2024/02/22	0.2	63.30	3	62.70	63.20	-2.8	11,086	-0.03%
2024/02/21	0	0.00	10	63.30	63.20	-10	11,063	-0.09%
2024/02/20	19	65.07	7	64.41	63.60	12	11,038	0.11%
2024/02/19	6	64.22	18.5	64.06	64.80	-12.5	10,812	-0.12%
2024/02/16	9.2	62.28	0	0.00	62.70	9.2	10,652	0.09%
2024/02/15	1	61.80	2	61.90	61.90	-1	10,601	-0.01%
2024/02/05	1	60.90	0	0.00	60.90	1	10,572	0.01%
2024/02/02	0	0.00	7	61.01	60.80	-7	10,572	-0.07%
2024/01/31	5.3	60.48	0	0.00	60.20	5.3	10,583	0.05%
2024/01/30	0	0.00	2	60.10	60.10	-2	10,621	-0.02%
2024/01/29	0.3	60.90	0	0.00	60.90	0.3	10,612	0.00%
2024/01/26	2	60.20	1	60.30	60.30	1	10,621	0.01%
2024/01/25	5	60.30	0	0.00	60.20	5	10,653	0.05%
2024/01/23	0	0.00	8	62.15	61.70	-8	10,759	-0.07%
2024/01/19	1	60.80	1	60.70	60.90	0	10,686	0.00%
2024/01/18	7	61.60	3	61.37	60.70	4	10,683	0.04%
2024/01/17	20	64.21	12	64.33	63.90	8	10,517	0.08%
2024/01/16	1	63.50	2	63.05	63.70	-1	10,256	-0.01%
2024/01/15	2	63.20	9	63.32	63.00	-7	10,200	-0.07%
2024/01/12	2	61.50	5	61.80	61.50	-3	10,128	-0.03%
2024/01/11	3	60.60	1	60.40	61.30	2	10,142	0.02%
2024/01/09	1	61.60	4	61.20	61.30	-3	10,148	-0.03%
2024/01/08	1	61.00	1.2	61.03	61.10	-0.2	10,164	0.00%
2024/01/05	6	61.60	2	62.20	61.00	4	10,189	0.04%
2024/01/04	4	60.95	26	61.09	61.30	-22	10,082	-0.22%
2024/01/03	8	60.95	0	0.00	60.80	8	10,060	0.08%
2024/01/02	4	60.90	3	61.00	61.10	1	10,074	0.01%
2023/12/29	27	60.26	0	0.00	60.50	27	10,050	0.27%
2023/12/28	0	0.00	1	59.70	59.70	-1	10,007	-0.01%
2023/12/27	1	60.40	1	60.60	60.30	0	10,084	0.00%
2023/12/26	2	59.20	12	59.12	59.70	-10	9,984	-0.10%
2023/12/25	23	59.86	4.2	58.94	59.00	18.8	9,956	0.19%
2023/12/22	7.3	60.11	10	59.95	59.90	-2.7	9,845	-0.03%
2023/12/21	10.1	59.86	3	59.67	60.00	7.1	9,801	0.07%
2023/12/20	13.1	60.87	2.5	61.34	60.80	10.6	9,808	0.11%
2023/12/19	9.6	61.31	20	61.43	61.30	-10.4	9,707	-0.11%
2023/12/18	16	66.60	6	67.42	65.10	10	9,440	0.11%
2023/12/15	8	68.54	9	68.94	68.00	-1	9,308	-0.01%
2023/12/14	13.3	71.47	9.3	71.87	71.10	4	9,309	0.04%
2023/12/13	47.3	71.95	168.5	71.99	71.50	-121.2	8,959	-1.35%	大賣/鉅額交易
2023/12/12	10.2	69.72	57	68.96	68.90	-46.8	8,387	-0.56%
2023/12/11	105.1	67.46	114.9	66.89	68.30	-9.8	7,654	-0.13%	大買/大賣/
2023/12/08	19.5	61.00	204.1	60.94	62.10	-184.6	6,960	-2.65%	大賣/鉅額交易
2023/12/07	0	0.00	4	56.50	56.50	-4	6,457	-0.06%
2023/12/06	0	0.00	5	56.20	55.80	-5	6,522	-0.08%
2023/12/05	2	55.90	5	55.58	55.90	-3	6,865	-0.04%
2023/12/04	1	56.70	0	0.00	55.90	1	7,563	0.01%
2023/12/01	1	55.80	5	55.50	55.90	-4	8,376	-0.05%
2023/11/30	2	55.80	2	56.70	55.90	0	8,432	0.00%
2023/11/29	4	55.10	0	0.00	55.70	4	8,175	0.05%
2023/11/28	0	0.00	1	53.40	53.60	-1	7,944	-0.01%
2023/11/27	0	0.00	5	53.00	53.20	-5	8,023	-0.06%
2023/11/24	0	0.00	2	53.30	53.20	-2	8,068	-0.02%
2023/11/22	1	53.30	0	0.00	53.30	1	8,151	0.01%
2023/11/21	1	54.10	1	54.30	54.40	0	8,222	0.00%
2023/11/20	1	54.00	0	0.00	54.40	1	8,278	0.01%
2023/11/17	3	53.70	4	53.50	53.40	-1	8,290	-0.01%
2023/11/16	7	53.10	0	0.00	53.50	7	8,289	0.08%
2023/11/15	1	53.70	1	53.20	53.30	0	8,305	0.00%
2023/11/13	1	53.10	0	0.00	53.20	1	8,409	0.01%
2023/11/10	6	53.60	2.2	53.81	53.60	3.8	8,459	0.04%
2023/11/08	0	0.00	3	54.70	54.90	-3	8,686	-0.03%
2023/11/07	10.3	54.27	0	0.00	54.30	10.3	9,019	0.11%
2023/11/03	4	55.78	8	55.73	55.40	-4	9,327	-0.04%
2023/11/01	5	56.28	39	56.44	56.20	-34	9,300	-0.37%
2023/10/31	0	0.00	1	55.80	55.60	-1	9,213	-0.01%
2023/10/30	0	0.00	4	55.20	55.40	-4	9,174	-0.04%
2023/10/27	0	0.00	1	54.40	54.30	-1	9,179	-0.01%
2023/10/26	0	0.00	10	53.80	53.80	-10	9,232	-0.11%
2023/10/25	11	55.73	1	55.40	54.90	10	9,232	0.11%
2023/10/24	2	55.20	17	55.29	55.30	-15	9,315	-0.16%
2023/10/23	2	54.75	0	0.00	54.90	2	9,409	0.02%
2023/10/20	6	53.77	1	54.70	54.20	5	9,481	0.05%
2023/10/19	3	54.40	3	53.70	54.60	0	9,479	0.00%
2023/10/18	2	52.70	20	52.50	52.80	-18	9,452	-0.19%
2023/10/17	0	0.00	2	53.95	53.60	-2	9,445	-0.02%
2023/10/16	2	53.65	1	53.50	53.40	1	9,528	0.01%
2023/10/13	1.8	54.22	2	54.40	54.30	-0.2	9,581	0.00%
2023/10/12	0	0.00	4	55.60	55.60	-4	9,622	-0.04%
2023/10/06	4	55.55	5	55.32	56.00	-1	9,756	-0.01%
2023/10/05	2	56.05	1	56.90	55.90	1	9,667	0.01%
2023/10/04	11	55.85	3.2	56.21	56.40	7.8	9,596	0.08%
2023/10/03	0	0.00	7.1	55.96	56.10	-7.1	9,560	-0.07%
2023/10/02	0	0.00	4	54.95	55.30	-4	9,442	-0.04%
2023/09/28	1	55.10	6	55.00	55.10	-5	9,527	-0.05%
2023/09/27	6	54.85	0	0.00	55.00	6	9,598	0.06%
2023/09/26	10	55.18	6	55.45	54.60	4	9,605	0.04%
2023/09/25	4	55.05	36	55.44	55.30	-32	9,481	-0.34%
2023/09/22	6	53.20	6	53.85	54.40	0	9,348	0.00%
2023/09/21	8	54.11	9	54.26	53.80	-1	9,299	-0.01%
2023/09/20	6.2	54.36	3	54.77	54.10	3.2	9,202	0.04%
2023/09/19	6	55.67	8.4	55.21	54.80	-2.4	9,020	-0.03%
2023/09/18	15	54.47	8	54.46	54.40	7	8,707	0.08%
2023/09/15	27.6	54.11	9	54.11	54.10	18.6	8,549	0.22%
2023/09/14	8.4	53.57	7.1	54.08	53.20	1.3	8,319	0.02%
2023/09/13	7	52.67	13.1	52.40	52.70	-6.1	8,029	-0.08%
2023/09/12	16	51.53	12	51.96	51.80	4	7,828	0.05%
2023/09/11	7	50.71	2	50.60	50.60	5	7,656	0.07%
2023/09/08	7.3	51.43	7.2	51.57	51.10	0	7,604	0.00%
2023/09/07	36	52.16	25.1	51.95	50.40	10.9	7,266	0.15%
2023/09/06	18	52.80	257.9	53.49	55.20	-239.9	6,606	-3.63%	大賣/鉅額交易
2023/09/05	2	49.93	3	49.97	50.20	-1	5,774	-0.02%
2023/09/04	0	0.00	1	48.70	48.40	-1	5,700	-0.02%
2023/09/01	0	0.00	1	48.65	48.20	-1	5,771	-0.02%
2023/08/31	0	0.00	1	47.85	48.20	-1	5,764	-0.02%
2023/08/30	2.1	48.28	2	48.65	48.20	0.1	5,726	0.00%
2023/08/29	1	48.65	0	0.00	49.20	1	5,728	0.02%
2023/08/25	0	0.00	3	49.83	49.85	-3	5,664	-0.05%
2023/08/24	3	49.57	2	49.30	49.10	1	5,566	0.02%
2023/08/23	0	0.00	1	50.30	49.75	-1	5,486	-0.02%
2023/08/22	1	49.40	0	0.00	49.55	1	5,441	0.02%
2023/08/21	1	49.90	1	49.55	49.90	0	5,409	0.00%
2023/08/17	0	0.00	7	49.89	50.40	-7	5,300	-0.13%
2023/08/16	2.6	48.54	0	0.00	48.95	2.6	5,211	0.05%
2023/08/15	7.3	48.60	6	48.88	49.25	1.3	5,131	0.03%
2023/08/14	4	50.53	1	50.20	49.95	3	5,014	0.06%
2023/08/11	27	51.53	13	51.05	51.20	14	4,888	0.29%
2023/08/10	11	49.81	14	50.44	49.35	-3	4,537	-0.07%
2023/08/09	0	0.00	4	49.13	49.20	-4	4,205	-0.10%
2023/08/08	1	48.15	2	48.20	48.60	-1	4,182	-0.02%
2023/08/07	2	48.35	11	48.06	48.35	-9	4,176	-0.22%
2023/08/04	0.1	47.05	1	47.40	47.80	-0.9	4,190	-0.02%
2023/08/02	6	47.53	0	0.00	47.40	6	4,158	0.14%
2023/08/01	3.1	47.42	5	47.58	47.90	-1.9	4,129	-0.05%
2023/07/31	3	48.88	1	48.30	48.30	2	4,092	0.05%
2023/07/28	2	48.88	0	0.00	49.05	2	4,033	0.05%
2023/07/27	6	49.68	2	49.68	49.30	4	3,992	0.10%
2023/07/26	3	49.83	11	49.78	49.85	-8	3,900	-0.21%
2023/07/25	2	48.65	8	48.88	49.05	-6	3,774	-0.16%
2023/07/24	0	0.00	1.5	48.42	48.55	-1.5	3,672	-0.04%
2023/07/21	2	48.10	3	48.35	48.40	-1	3,631	-0.03%
2023/07/18	2	47.73	10	47.85	47.95	-8	3,462	-0.23%
2023/07/17	3	46.53	6	46.79	47.00	-3	3,335	-0.09%
2023/07/14	10	47.19	3	46.50	47.40	7	3,225	0.22%
2023/07/13	2	43.78	1	43.90	43.85	1	3,018	0.03%
2023/07/12	0	0.00	2	42.98	43.15	-2	3,001	-0.07%
2023/07/11	2	43.05	0	0.00	43.10	2	2,999	0.07%
2023/07/10	24.1	42.49	0	0.00	42.20	24.1	2,993	0.81%
2023/07/07	2	43.30	1	43.30	43.40	1	2,960	0.03%
2023/07/06	3	44.28	3	44.70	44.20	0	2,919	0.00%
2023/07/05	9	48.44	3	48.37	48.35	6	2,745	0.22%
2023/07/04	7	48.61	0	0.00	48.80	7	2,626	0.27%
2023/07/03	1	49.05	1	48.85	48.85	0	2,570	0.00%
2023/06/30	18	48.45	7	48.47	48.40	11	2,544	0.43%
2023/06/26	6	48.86	0	0.00	48.90	6	2,440	0.25%
2023/06/20	4.1	48.48	1	48.80	48.25	3.1	2,405	0.13%
2023/06/19	6	48.83	0	0.00	48.85	6	2,418	0.25%
2023/06/16	12.3	49.09	0	0.00	48.90	12.3	2,470	0.50%
2023/06/15	9	49.88	0	0.00	49.95	9	2,456	0.37%
2023/06/14	8	50.08	23	50.02	50.40	-15	2,548	-0.59%
2023/06/13	0	0.00	1	49.60	49.60	-1	2,519	-0.04%
2023/06/12	0	0.00	14	49.46	49.90	-14	2,567	-0.55%
2023/06/09	1	49.10	0	0.00	49.45	1	2,587	0.04%
2023/06/08	1	49.40	0	0.00	49.50	1	2,633	0.04%
2023/06/07	4	48.70	8	49.03	49.15	-4	2,732	-0.15%
2023/06/05	2	48.35	10	48.40	48.00	-8	2,788	-0.29%
2023/05/31	18	46.05	7	46.16	46.25	11	3,021	0.36%
2023/05/30	4	46.20	0	0.00	46.05	4	3,223	0.12%
2023/05/29	1	46.20	0	0.00	46.30	1	3,236	0.03%
2023/05/25	2	45.65	0	0.00	45.65	2	3,232	0.06%
2023/05/23	5	45.75	0	0.00	45.80	5	3,230	0.15%
2023/05/17	10	45.00	11	44.95	45.05	-1	3,152	-0.03%
2023/05/16	1	44.70	0	0.00	44.65	1	3,114	0.03%
2023/05/15	0	0.00	17	44.79	44.80	-17	3,096	-0.55%
2023/05/12	0	0.00	1	44.80	44.95	-1	3,079	-0.03%
2023/05/11	0	0.00	1	44.95	44.75	-1	3,058	-0.03%
2023/05/10	1	44.80	22	44.71	44.90	-21	3,077	-0.68%
2023/05/09	0	0.00	14	44.20	44.30	-14	3,029	-0.46%
2023/05/05	10	44.60	0	0.00	44.65	10	3,018	0.33%
2023/05/04	0	0.00	10	44.55	44.55	-10	3,021	-0.33%
2023/04/28	7	43.33	0	0.00	43.40	7	2,987	0.23%
2023/04/27	0	0.00	10	43.60	43.55	-10	2,973	-0.34%
2023/04/26	1	42.80	0	0.00	43.45	1	2,963	0.03%
2023/04/25	6	43.60	6	43.10	43.05	0	2,946	0.00%
2023/04/24	0	0.00	1	43.30	43.55	-1	2,927	-0.03%
2023/04/17	3	44.52	1	44.65	44.70	2	2,903	0.07%
2023/04/13	0	0.00	11	44.25	44.20	-11	2,864	-0.38%
2023/04/11	0	0.00	3	44.70	44.80	-3	2,800	-0.11%
2023/04/07	1	45.20	0	0.00	45.10	1	2,753	0.04%
2023/04/06	0.5	45.00	2.3	44.81	45.00	-1.8	2,714	-0.07%
2023/03/31	0	0.00	0.3	44.15	44.55	-0.3	2,681	-0.01%
2023/03/30	6	43.92	0	0.00	43.90	6	2,617	0.23%
2023/03/29	0	0.00	2	43.85	43.90	-2	2,601	-0.08%
2023/03/28	0	0.00	4	43.70	43.75	-4	2,596	-0.15%
2023/03/27	0	0.00	1	44.05	43.95	-1	2,572	-0.04%
2023/03/24	2	43.85	0	0.00	43.75	2	2,562	0.08%
2023/03/23	10	43.80	0	0.00	43.80	10	2,541	0.39%
2023/03/22	4	43.83	2	43.78	43.80	2	2,522	0.08%
2023/03/21	1	43.60	60	43.11	43.60	-59	2,472	-2.39%
2023/03/20	4	42.70	2	42.73	42.85	2	2,388	0.08%
2023/03/17	1	43.20	24	43.10	43.20	-23	2,322	-0.99%
2023/03/16	2	42.95	4	42.73	42.80	-2	2,195	-0.09%
2023/03/15	21	43.12	8	43.11	42.85	13	2,171	0.60%
2023/03/14	5	42.75	7	42.91	42.75	-2	2,080	-0.10%
2023/03/13	3	42.52	18	42.67	42.95	-15	1,994	-0.75%
2023/03/10	37.5	42.68	5.1	42.70	42.60	32.4	1,881	1.72%
2023/03/09	14	42.50	4	42.40	42.20	10	1,739	0.57%
2023/03/07	10	40.80	2	40.90	41.00	8	1,553	0.51%
2023/03/06	0.1	41.35	4	41.38	41.45	-3.9	1,494	-0.26%
2023/03/03	28	42.37	21	42.51	42.75	7	1,384	0.51%
2023/03/02	23	40.78	15	41.34	41.35	8	1,175	0.68%
2023/02/21	0	0.00	1	38.50	38.60	-1	907	-0.11%
2023/02/20	0	0.00	1	38.10	38.25	-1	905	-0.11%
2023/02/10	0	0.00	10	37.40	37.40	-10	964	-1.04%
2023/02/09	0	0.00	1	37.50	37.50	-1	973	-0.10%
2023/02/08	10	37.45	4.4	37.41	37.45	5.6	968	0.58%
2023/02/06	5	38.15	4	38.20	38.25	1	918	0.11%
2023/02/03	0	0.00	20	38.25	38.30	-20	920	-2.17%
2023/02/02	2	37.98	0	0.00	38.10	2	907	0.22%
2023/01/31	20	37.65	0	0.00	37.30	20	885	2.26%
2023/01/12	0	0.00	1	36.95	36.90	-1	866	-0.12%
2023/01/11	0	0.00	1	37.05	36.90	-1	868	-0.12%
2023/01/06	1	37.00	0	0.00	37.00	1	876	0.11%
2023/01/05	1	36.80	0	0.00	36.85	1	894	0.11%
2023/01/04	1	36.15	0	0.00	36.20	1	878	0.11%
2023/01/03	0	0.00	10	35.85	35.80	-10	887	-1.13%
2022/12/29	1	35.65	0	0.00	35.65	1	890	0.11%
2022/12/28	0	0.00	1	35.80	35.80	-1	905	-0.11%
2022/12/23	1	35.95	0	0.00	36.05	1	952	0.10%
2022/12/21	10	35.60	0	0.00	35.50	10	996	1.00%
2022/12/16	1	36.20	0	0.00	35.85	1	1,044	0.10%
2022/12/13	10	36.50	1	36.75	36.40	9	1,052	0.86%
2022/12/07	1	36.50	0	0.00	36.40	1	1,132	0.09%
2022/12/02	0	0.00	1	37.95	38.00	-1	1,142	-0.09%
2022/11/29	0	0.00	1	37.20	37.30	-1	1,157	-0.09%
2022/11/28	1	37.05	0	0.00	37.20	1	1,171	0.09%
2022/11/23	1	36.85	0	0.00	36.85	1	1,197	0.08%
2022/11/18	1	36.80	0	0.00	36.75	1	1,226	0.08%
2022/11/17	0	0.00	2	36.80	36.70	-2	1,230	-0.16%
2022/11/16	0	0.00	2	36.85	36.80	-2	1,230	-0.16%
2022/11/15	1	36.25	0	0.00	36.70	1	1,228	0.08%
2022/11/09	0	0.00	3	35.97	35.90	-3	1,248	-0.24%
2022/11/07	2	35.20	0	0.00	35.20	2	1,263	0.16%
2022/11/03	0	0.00	1	34.20	34.40	-1	1,279	-0.08%
2022/11/02	1	34.25	0	0.00	34.30	1	1,282	0.08%
2022/11/01	0	0.00	2	33.73	33.85	-2	1,291	-0.15%
2022/10/31	1	33.30	2	33.30	33.15	-1	1,299	-0.08%
2022/10/27	0	0.00	1	33.20	33.35	-1	1,343	-0.07%
2022/10/13	2.1	32.81	0	0.00	32.30	2.1	1,493	0.14%
2022/10/12	0	0.00	50	33.50	33.55	-50	1,497	-3.34%
2022/10/06	1	34.85	0	0.00	34.80	1	1,672	0.06%
2022/10/05	0	0.00	1	35.35	35.00	-1	1,760	-0.06%
2022/09/28	1.2	33.18	0	0.00	33.05	1.2	1,970	0.06%
2022/09/26	1	34.25	1	34.25	34.05	0	1,989	0.00%
2022/09/23	1.1	35.75	0	0.00	35.45	1.1	2,014	0.05%
2022/09/21	0.1	36.25	0	0.00	36.00	0.1	2,039	0.00%
2022/09/20	1	36.20	0	0.00	36.35	1	2,026	0.05%
2022/09/19	3	36.23	1.2	36.15	36.10	1.8	2,044	0.09%
2022/09/16	1	36.85	0	0.00	36.45	1	2,062	0.05%
2022/09/15	6.1	36.88	0	0.00	36.70	6.1	2,064	0.30%
2022/09/14	1.2	36.99	1	36.75	37.00	0.2	2,084	0.01%
2022/09/13	4	36.89	0	0.00	36.85	4	2,080	0.19%
2022/09/12	0	0.00	1	37.20	37.35	-1	2,096	-0.05%
2022/09/08	1	35.80	0.2	36.00	36.15	0.8	2,115	0.04%
2022/09/07	2	35.53	1	36.00	35.65	1	2,111	0.05%
2022/09/06	1	36.50	0	0.00	36.45	1	2,094	0.05%
2022/09/02	1	37.05	0	0.00	37.00	1	2,101	0.05%
2022/08/31	0.2	37.90	0	0.00	37.65	0.2	2,086	0.01%
2022/08/30	1	38.00	0	0.00	37.95	1	2,076	0.05%
2022/08/26	5	38.15	0	0.00	38.10	5	2,069	0.24%
2022/08/25	1	38.15	0	0.00	38.15	1	2,067	0.05%
2022/08/23	1	38.05	0	0.00	38.05	1	2,081	0.05%
2022/08/18	1	38.10	0	0.00	38.30	1	2,089	0.05%
2022/08/15	1.1	38.66	0	0.00	38.70	1.1	2,078	0.05%
2022/08/12	1	38.40	0	0.00	38.70	1	2,076	0.05%
2022/08/10	0	0.00	1	37.15	37.10	-1	2,062	-0.05%
2022/08/09	0.2	37.10	0	0.00	37.15	0.2	2,086	0.01%
2022/08/08	0.1	36.80	0	0.00	36.85	0.1	2,107	0.00%
2022/08/03	5.1	36.82	0	0.00	36.95	5.1	2,122	0.24%
2022/08/01	0	0.00	1	37.25	37.80	-1	2,233	-0.04%
2022/07/29	0	0.00	1	37.10	37.00	-1	2,236	-0.04%
2022/07/27	4	36.63	0	0.00	36.95	4	2,241	0.18%
2022/07/26	1	36.75	0	0.00	36.80	1	2,236	0.04%
2022/07/25	0	0.00	4	37.11	37.10	-4	2,241	-0.18%
2022/07/20	6	36.03	0	0.00	35.95	6	2,304	0.26%
2022/07/13	0	0.00	1	38.30	38.70	-1	2,180	-0.05%
2022/07/12	2	37.80	0	0.00	37.80	2	2,130	0.09%
2022/07/11	1	39.70	2	39.05	39.20	-1	2,083	-0.05%
2022/07/08	1.3	40.31	0	41.00	40.90	1.3	2,032	0.06%
2022/07/07	0.2	40.20	0	0.00	40.05	0.2	2,004	0.01%
2022/07/06	1.4	39.71	0	0.00	39.50	1.4	2,021	0.07%
2022/07/05	4.5	40.32	0	0.00	40.45	4.5	2,055	0.22%
2022/07/04	0.1	39.95	0	0.00	39.85	0.1	2,061	0.00%
2022/07/01	1.3	40.86	0	0.00	39.90	1.3	2,113	0.06%
2022/06/30	2.3	41.84	0	0.00	42.05	2.3	2,074	0.11%
2022/06/29	0	43.70	0	0.00	43.30	0	2,064	0.00%
2022/06/28	0.1	44.05	0	0.00	43.90	0.1	2,102	0.00%
2022/06/27	1.4	44.24	0	0.00	44.30	1.4	2,139	0.06%
2022/06/24	1.1	43.12	0	43.15	43.10	1.1	2,200	0.05%
2022/06/23	0	0.00	1	43.70	43.05	-1	2,219	-0.05%
2022/06/22	3.1	44.13	0	0.00	43.55	3.1	2,255	0.14%
2022/06/17	0.2	45.85	0	0.00	45.65	0.2	2,602	0.01%
2022/06/16	2	47.00	0	0.00	46.50	2	2,620	0.08%
2022/06/15	3	46.90	0	0.00	46.95	3	2,819	0.11%
2022/06/14	2	46.90	0	0.00	47.00	2	2,845	0.07%
2022/06/13	6	47.38	1	47.40	47.35	5	2,893	0.17%
2022/06/10	0	0.00	0	48.10	48.05	0	2,937	0.00%
2022/06/07	0	0.00	0	48.50	48.50	0	3,097	0.00%
2022/06/06	0	0.00	4.9	48.03	48.35	-4.9	3,153	-0.15%
2022/06/02	1	48.25	0	0.00	48.20	1	3,288	0.03%
2022/06/01	2.9	48.20	0	0.00	48.25	2.9	3,443	0.08%
2022/05/31	0.8	47.96	1	47.85	47.70	-0.2	3,486	-0.01%
2022/05/30	3.2	48.11	0	0.00	47.95	3.2	3,591	0.09%
2022/05/27	1	48.00	1	48.10	48.05	0	3,605	0.00%
2022/05/25	0	0.00	1	48.05	48.10	-1	3,742	-0.03%
2022/05/24	0	0.00	1	47.85	47.90	-1	3,836	-0.03%
2022/05/23	0	0.00	0	48.05	48.05	0	3,889	0.00%
2022/05/20	0	0.00	1	47.70	47.75	-1	4,000	-0.02%
2022/05/19	0	0.00	1	47.45	47.60	-1	4,122	-0.02%
2022/05/18	1	47.55	0	0.00	47.90	1	4,273	0.02%
2022/05/17	1	47.10	3	47.30	47.40	-2	5,272	-0.04%
2022/05/16	3	46.70	3	47.05	46.35	0	5,858	0.00%
2022/05/12	1	46.60	0	0.00	46.25	1	5,997	0.02%
2022/05/09	0	0.00	1	46.65	46.90	-1	6,009	-0.02%
2022/05/06	1	45.80	0	0.00	46.30	1	5,931	0.02%
2022/05/05	0	0.00	1	46.80	46.80	-1	5,946	-0.02%
2022/05/03	0	0.00	5	45.75	46.05	-5	6,005	-0.08%
2022/04/25	2	47.28	2	47.50	47.15	0	6,076	0.00%
2022/04/21	0.1	48.70	0	0.00	48.60	0.1	6,054	0.00%
2022/04/19	3.1	47.89	10	48.00	47.85	-6.9	6,106	-0.11%
2022/04/15	1	48.15	1	48.15	48.15	0	6,147	0.00%
2022/04/14	15	48.80	0	0.00	48.70	15	6,173	0.24%
2022/04/13	10	48.95	0	0.00	49.10	10	6,196	0.16%
2022/04/12	2	48.43	0	0.00	48.25	2	6,291	0.03%
2022/04/11	1	49.20	1	49.30	49.15	0	6,341	0.00%
2022/04/08	1	50.10	0	0.00	50.40	1	6,382	0.02%
2022/04/07	12	50.58	2	50.75	50.40	10	6,601	0.15%
2022/04/01	4	51.58	0	0.00	52.00	4	6,918	0.06%
2022/03/31	1	52.60	2	52.40	52.00	-1	6,928	-0.01%
2022/03/30	0	0.00	2	52.45	52.40	-2	6,909	-0.03%
2022/03/29	0	0.00	1	52.10	52.20	-1	6,968	-0.01%
2022/03/25	3	51.13	1	51.20	51.20	2	6,894	0.03%
2022/03/24	6.5	51.47	5	51.80	51.80	1.5	6,856	0.02%
2022/03/23	4.1	51.25	3	51.20	51.40	1.1	6,850	0.02%
2022/03/22	1.2	52.63	0	0.00	53.30	1.2	6,536	0.02%
2022/03/21	0	0.00	12	51.80	52.50	-12	6,522	-0.18%
2022/03/18	0.1	51.30	0	0.00	51.30	0.1	6,581	0.00%
2022/03/17	0.2	51.40	2	51.30	51.30	-1.9	6,452	-0.03%
2022/03/16	0	0.00	3	51.70	50.60	-3	6,501	-0.05%
2022/03/15	3	51.57	0	0.00	51.10	3	6,611	0.05%
2022/03/14	12	52.20	0	0.00	52.40	12	6,713	0.18%
2022/03/11	2	52.25	1	52.60	52.60	1	6,925	0.01%
2022/03/10	50	52.60	6	52.07	52.40	44	6,905	0.64%
2022/03/09	1	50.50	4	51.40	51.40	-3	6,835	-0.04%
2022/03/08	7	50.60	89	50.11	49.85	-82	6,797	-1.21%
2022/03/07	11	52.01	5	51.64	51.70	6	6,688	0.09%
2022/03/04	1	54.40	0	0.00	54.00	1	6,622	0.02%
2022/03/03	4	54.28	0	0.00	54.30	4	6,613	0.06%
2022/03/02	0	0.00	6	53.40	53.70	-6	6,526	-0.09%
2022/03/01	0	0.00	8	53.71	53.70	-8	6,501	-0.12%
2022/02/25	2	53.15	1	53.20	53.10	1	6,451	0.02%
2022/02/24	3	52.27	10	52.10	52.70	-7	6,381	-0.11%
2022/02/23	0	0.00	2	52.90	53.30	-2	6,349	-0.03%
2022/02/22	10	52.56	0	0.00	52.30	10	6,318	0.16%
2022/02/21	4	53.38	9	53.77	53.20	-5	6,204	-0.08%
2022/02/18	5	52.98	0	0.00	53.60	5	6,091	0.08%
2022/02/17	37	54.40	30	54.60	53.90	7	5,972	0.12%
2022/02/16	8	54.09	35	53.17	54.70	-27	4,980	-0.54%
2022/02/15	1	50.10	2.4	50.66	50.70	-1.4	4,395	-0.03%
2022/02/14	1	49.45	2	49.75	49.65	-1	4,292	-0.02%
2022/02/11	0	0.00	2	49.60	49.50	-2	4,274	-0.05%
2022/02/10	1	49.50	0	0.00	49.50	1	4,270	0.02%
2022/02/09	3	49.05	5.8	49.31	49.65	-2.8	4,255	-0.07%
2022/02/08	2	48.95	2	49.20	49.05	0	4,232	0.00%
2022/02/07	0.3	48.87	0	0.00	49.15	0.3	4,407	0.01%
2022/01/26	1.2	48.19	0	0.00	48.30	1.2	4,439	0.03%
2022/01/24	5	48.70	0.1	48.95	48.55	4.9	4,459	0.11%
2022/01/21	1	49.45	0	0.00	49.15	1	4,479	0.02%
2022/01/20	9.2	49.42	0	0.00	50.00	9.2	4,462	0.21%
2022/01/19	66	50.04	1	49.75	49.75	65	4,434	1.47%
2022/01/18	40	50.15	12.5	50.58	50.70	27.5	4,407	0.62%
2022/01/17	1	49.40	4	50.00	50.00	-3	4,376	-0.07%
2022/01/13	29	50.11	46	50.02	49.70	-17	4,374	-0.39%
2022/01/12	25.5	49.93	0	0.00	50.00	25.5	4,334	0.59%
2022/01/11	10.2	49.93	0	0.00	49.50	10.2	4,320	0.24%
2022/01/10	2.2	49.50	0	0.00	49.50	2.2	4,283	0.05%
2022/01/07	0.5	49.58	0	0.00	49.20	0.5	4,263	0.01%
2022/01/06	1.2	49.73	0	0.00	49.75	1.2	4,246	0.03%
2022/01/05	3.7	49.97	8	50.50	49.75	-4.3	4,301	-0.10%
2022/01/04	7.2	50.91	10	50.96	50.90	-2.8	4,240	-0.07%
2022/01/03	15	50.32	7	50.37	51.00	8	4,155	0.19%
2021/12/30	27.3	50.00	18	50.22	50.50	9.3	4,067	0.23%
2021/12/29	7	49.85	5.2	49.82	49.70	1.8	3,845	0.05%
2021/12/28	2	48.30	5	48.72	48.90	-3	3,648	-0.08%
2021/12/27	6.1	47.57	1	47.30	47.70	5.1	3,515	0.14%
2021/12/24	1	47.25	0	0.00	47.20	1	3,544	0.03%
2021/12/23	6	47.44	0	0.00	47.15	6	3,542	0.17%
2021/12/22	1.5	47.72	6	47.80	47.90	-4.6	3,491	-0.13%
2021/12/21	1	47.55	0	0.00	47.60	1	3,473	0.03%
2021/12/20	1	47.50	0.1	47.50	47.50	0.9	3,481	0.03%
2021/12/17	9	47.40	0	0.00	47.70	9	3,515	0.26%
2021/12/16	1	47.20	1	47.45	47.15	0	3,497	0.00%
2021/12/14	3	47.18	1	46.90	46.90	2	3,557	0.06%
2021/12/13	2	47.80	2	47.90	47.95	0	3,473	0.00%
2021/12/10	1	47.20	1	47.25	47.20	0	3,442	0.00%
2021/12/09	2	47.63	6	47.50	47.65	-4	3,461	-0.12%
2021/12/08	4	47.38	12	47.39	47.00	-8	3,405	-0.23%
2021/12/07	21	46.57	17.3	46.72	46.80	3.7	3,422	0.11%
2021/12/06	10	45.00	0	0.00	44.90	10	3,209	0.31%
2021/12/03	0	0.00	13	44.67	44.65	-13	3,197	-0.41%
2021/12/02	1	44.60	0	0.00	44.35	1	3,229	0.03%
2021/11/30	0	0.00	11.1	44.40	45.00	-11.1	3,218	-0.34%
2021/11/23	0	0.00	2	44.15	44.15	-2	3,137	-0.06%
2021/11/22	1	44.35	1	44.65	44.60	0	3,145	0.00%
2021/11/18	0	0.00	0.4	44.40	44.35	-0.4	3,088	-0.01%
2021/11/17	0	0.00	10	44.30	44.30	-10	3,100	-0.32%
2021/11/15	2	44.43	0	0.00	44.60	2	3,107	0.06%
2021/11/12	0	0.00	1	44.45	44.45	-1	3,129	-0.03%
2021/11/10	0	0.00	1	44.15	44.20	-1	3,148	-0.03%
2021/11/09	0	0.00	5	43.60	43.60	-5	3,176	-0.16%
2021/11/08	4	43.13	0	0.00	43.30	4	3,309	0.12%
2021/11/05	2	43.20	0	0.00	43.40	2	3,389	0.06%
2021/11/04	6	43.31	0	0.00	43.10	6	3,437	0.17%
2021/11/03	2	45.00	1	45.00	45.10	1	3,330	0.03%
2021/10/29	11	44.66	2	44.70	44.85	9	3,675	0.24%
2021/10/28	1	44.05	2	43.98	44.00	-1	3,647	-0.03%
2021/10/26	0	0.00	0.1	43.55	43.50	-0.1	3,735	0.00%
2021/10/25	2	42.95	0	0.00	43.25	2	3,761	0.05%
2021/10/19	2	42.53	0	0.00	42.45	2	4,109	0.05%
2021/10/18	1	42.00	0	0.00	42.00	1	4,603	0.02%
2021/10/13	0	0.00	20	41.65	41.75	-20	4,953	-0.40%
2021/10/12	0	0.00	1	42.60	43.00	-1	5,007	-0.02%
2021/10/07	10	43.55	0	0.00	43.45	10	5,056	0.20%
2021/10/04	0	0.00	2	42.20	42.15	-2	5,385	-0.04%
2021/10/01	1	43.50	5	43.15	43.00	-4	5,441	-0.07%
2021/09/29	1	44.35	0	0.00	44.25	1	5,850	0.02%
2021/09/27	2	44.80	0	0.00	44.85	2	6,003	0.03%
2021/09/24	9	45.78	0	0.00	45.20	9	6,013	0.15%
2021/09/17	0	0.00	5	45.85	45.95	-5	5,996	-0.08%
2021/09/15	10	45.30	0	0.00	45.05	10	5,931	0.17%
2021/09/14	5	45.95	5	46.10	45.80	0	5,898	0.00%
2021/09/13	6	45.56	108	45.38	45.50	-102	5,814	-1.75%	大賣/鉅額交易
2021/09/10	6	44.90	3	45.08	45.25	3	5,733	0.05%
2021/09/09	0	0.00	1	44.05	44.10	-1	5,593	-0.02%
2021/09/06	2	42.85	0	0.00	42.70	2	5,591	0.04%
2021/09/02	5	43.48	0	0.00	43.15	5	5,606	0.09%
2021/09/01	0	0.00	5	43.75	43.75	-5	5,612	-0.09%
2021/08/31	0.4	43.80	1	43.75	43.85	-0.6	5,611	-0.01%
2021/08/30	1	43.60	0	0.00	43.55	1	5,626	0.02%
2021/08/27	0	0.00	2	43.80	43.80	-2	5,638	-0.04%
2021/08/26	0	0.00	3	43.67	43.90	-3	5,640	-0.05%
2021/08/25	0.1	43.00	0	0.00	43.35	0.1	5,656	0.00%
2021/08/24	2	42.88	0	0.00	42.75	2	5,672	0.04%
2021/08/23	0	0.00	1.1	42.99	43.00	-1.1	5,691	-0.02%
2021/08/20	1	42.10	0	0.00	42.35	1	5,707	0.02%
2021/08/19	5	42.45	0	0.00	42.30	5	5,732	0.09%
2021/08/18	2	42.20	1	43.05	43.45	1	5,718	0.02%
2021/08/17	4	42.75	1	42.90	42.10	3	5,718	0.05%
2021/08/16	0.5	42.30	0	0.00	42.50	0.5	5,723	0.01%
2021/08/13	11	43.75	6	43.15	43.15	5	5,725	0.09%
2021/08/12	2	43.68	1	43.60	43.95	1	5,711	0.02%
2021/08/11	7	41.77	0	0.00	41.85	7	5,663	0.12%
2021/08/10	4	42.70	9	42.72	42.55	-5	5,794	-0.09%
2021/08/09	6	43.78	2	44.10	43.50	4	5,853	0.07%
2021/08/06	7	44.68	3	44.08	44.30	4	5,893	0.07%
2021/08/05	5	45.35	3	45.90	46.50	2	5,750	0.03%
2021/08/03	5	44.06	0	0.00	44.05	5	5,800	0.09%
2021/08/02	2	43.90	0	0.00	44.15	2	5,832	0.03%
2021/07/30	2	44.43	11	44.50	44.30	-9	5,866	-0.15%
2021/07/29	0	0.00	5.1	44.80	44.75	-5.1	5,878	-0.09%
2021/07/28	11	44.56	33.2	44.73	45.05	-22.2	5,903	-0.38%
2021/07/27	7	45.56	10.3	45.84	45.30	-3.3	5,960	-0.06%
2021/07/26	1	45.50	62	45.75	45.80	-61	5,963	-1.02%
2021/07/23	8	44.61	3	44.32	44.65	5	5,942	0.08%
2021/07/22	12	46.61	17	46.37	44.80	-5	5,851	-0.09%
2021/07/21	9	45.32	20	45.55	45.05	-11	5,432	-0.20%
2021/07/20	60	45.71	2	46.15	45.50	58	5,456	1.06%
2021/07/19	3	45.88	6	46.11	46.45	-3	5,649	-0.05%
2021/07/16	1	45.05	33	45.13	45.25	-32	5,901	-0.54%
2021/07/15	21	44.24	28	44.25	44.40	-7	5,921	-0.12%
2021/07/14	1	44.55	13	44.41	44.20	-12	6,041	-0.20%
2021/07/13	24	44.02	12.5	44.65	44.30	11.5	6,135	0.19%
2021/07/12	0	0.00	31	43.80	44.30	-31	6,160	-0.50%
2021/07/09	0	0.00	2	42.60	43.30	-2	6,113	-0.03%
2021/07/08	10	43.22	1	43.05	43.10	9	6,189	0.15%
2021/07/07	59	43.26	82	43.38	43.50	-23	6,245	-0.37%
2021/07/06	30	43.06	1	43.60	42.65	29	6,231	0.47%
2021/07/05	52	42.08	1	42.10	42.15	51	6,150	0.83%
2021/06/30	0	0.00	8	40.20	40.25	-8	6,207	-0.13%
2021/06/29	0	40.25	4	40.10	40.25	-4	6,215	-0.06%
2021/06/28	1	39.70	0	0.00	39.85	1	6,190	0.02%
2021/06/25	0	0.00	1	39.75	39.70	-1	6,217	-0.02%
2021/06/23	2	39.40	0.2	39.50	39.50	1.8	6,288	0.03%
2021/06/22	1	39.40	7	39.40	39.30	-6	6,316	-0.09%
2021/06/21	1	39.95	3	39.45	39.35	-2	6,401	-0.03%
2021/06/15	6	39.80	0	0.00	39.70	6	6,621	0.09%
2021/06/11	3	39.73	0	0.00	39.80	3	6,684	0.04%
2021/06/07	0	0.00	4	39.93	40.00	-4	7,242	-0.06%
2021/06/03	1.1	40.09	0	0.00	39.95	1.1	7,398	0.01%
2021/05/31	0	0.00	1	39.70	39.70	-1	7,368	-0.01%
2021/05/28	40	39.79	0	0.00	39.75	40	7,404	0.54%
2021/05/27	2	38.78	0	0.00	39.50	2	7,460	0.03%
2021/05/26	1	38.80	1	39.15	39.15	0	7,474	0.00%
2021/05/25	0	0.00	9	38.98	39.00	-9	7,507	-0.12%
2021/05/24	2	38.45	0	0.00	38.40	2	7,519	0.03%
2021/05/21	10	37.95	1	38.50	38.40	9	7,538	0.12%
2021/05/20	22	38.13	11	37.87	37.80	11	7,617	0.14%
2021/05/19	0	0.00	15.2	37.13	38.10	-15.2	7,637	-0.20%
2021/05/18	12	36.70	3.6	36.79	37.30	8.4	7,613	0.11%
2021/05/17	2	36.38	3	36.35	35.85	-1	7,463	-0.01%
2021/05/14	21	39.01	2	38.65	38.65	19	7,371	0.26%
2021/05/13	56	37.47	6	37.16	37.80	50	7,343	0.68%
2021/05/12	13	39.63	51	37.43	37.80	-38	7,256	-0.52%
2021/05/11	10	41.00	12	40.38	40.45	-2	7,117	-0.03%
2021/05/10	2	42.08	10	42.65	42.80	-8	7,054	-0.11%
2021/05/07	3	42.15	12	42.24	42.50	-9	7,085	-0.13%
2021/05/06	29	41.68	11	42.18	41.70	18	7,103	0.25%
2021/05/05	6	40.76	5	41.52	41.40	1	7,117	0.01%
2021/05/04	16	39.84	1	40.90	40.90	15	7,295	0.21%
2021/05/03	16	41.91	1	42.00	41.80	15	7,214	0.21%
2021/04/29	15	41.90	0	0.00	42.00	15	7,174	0.21%
2021/04/27	1	42.50	3	42.40	42.55	-2	7,270	-0.03%
2021/04/26	18	42.66	9	42.61	43.25	9	7,365	0.12%
2021/04/23	23	41.29	11	42.13	41.10	12	7,273	0.16%
2021/04/22	31.2	44.37	15	43.94	43.00	16.2	6,989	0.23%
2021/04/21	4.2	48.51	13	48.57	48.50	-8.8	6,614	-0.13%
2021/04/20	6	48.68	1	48.75	48.80	5	6,487	0.08%
2021/04/19	14	48.78	13	48.59	48.75	1	6,432	0.02%
2021/04/16	5	47.75	4	47.50	47.85	1	6,365	0.02%
2021/04/15	15	46.55	5	46.20	46.55	10	6,269	0.16%
2021/04/14	1	45.55	7	45.72	45.70	-6	6,174	-0.10%
2021/04/13	14	46.30	5	45.95	45.85	9	6,082	0.15%
2021/04/12	25	46.82	8	47.31	46.75	17	5,951	0.29%
2021/04/09	5	46.40	1	46.25	46.35	4	5,797	0.07%
2021/04/08	15	44.85	0	0.00	45.00	15	5,596	0.27%
2021/04/07	4	44.45	10	44.25	44.50	-6	5,526	-0.11%
2021/04/06	1	43.05	1	43.00	43.10	0	5,414	0.00%
2021/03/31	0	0.00	8	42.75	42.80	-8	5,362	-0.15%
2021/03/30	10	42.70	0	0.00	42.85	10	5,364	0.19%
2021/03/26	4	42.13	0	0.00	42.25	4	5,357	0.07%
2021/03/25	0	0.00	1	41.95	41.90	-1	5,375	-0.02%
2021/03/24	4	41.66	2	41.80	41.85	2	5,406	0.04%
2021/03/23	2	42.00	0	0.00	42.15	2	5,342	0.04%
2021/03/22	3	42.65	0	0.00	42.65	3	5,350	0.06%
2021/03/19	11	42.72	0	0.00	42.80	11	5,381	0.20%
2021/03/18	25	42.56	13	42.56	42.65	12	5,313	0.23%
2021/03/17	3	42.65	1	42.55	42.60	2	5,379	0.04%
2021/03/16	3	42.60	3	42.35	42.65	0	5,455	0.00%
2021/03/15	2	42.18	18	42.28	42.45	-16	5,319	-0.30%
2021/03/12	6	40.38	5	40.19	40.50	1	5,182	0.02%
2021/03/11	1	39.80	10	39.70	39.65	-9	5,186	-0.17%
2021/03/10	0	0.00	3	39.32	39.25	-3	5,238	-0.06%
2021/03/09	32.2	38.91	17	38.88	39.20	15.2	5,255	0.29%
2021/03/08	13	38.58	5	38.40	38.40	8	5,232	0.15%
2021/03/04	0	0.00	1	38.55	38.60	-1	5,328	-0.02%
2021/03/03	0	0.00	39	38.36	38.75	-39	5,361	-0.73%
2021/03/02	1	39.15	0	0.00	39.00	1	5,472	0.02%
2021/02/26	10	38.10	0	0.00	38.85	10	5,470	0.18%
2021/02/25	0	0.00	3	38.05	38.25	-3	5,432	-0.06%
2021/02/24	0	0.00	5	38.10	38.05	-5	5,425	-0.09%
2021/02/23	1	38.05	40	38.25	38.40	-39	5,377	-0.73%
2021/02/22	12	38.44	1	38.60	38.50	11	5,335	0.21%
2021/02/19	0	0.00	1	37.15	37.45	-1	5,240	-0.02%
2021/02/05	2	36.30	0	0.00	35.95	2	5,154	0.04%
2021/02/04	0	0.00	1	36.10	36.00	-1	5,172	-0.02%
2021/02/03	0	0.00	1	34.80	34.90	-1	5,093	-0.02%
2021/01/29	2	35.08	2	35.63	34.85	0	5,020	0.00%
2021/01/28	5	36.09	4	36.30	35.80	1	4,927	0.02%
2021/01/27	1	36.75	1	37.25	36.85	0	4,836	0.00%
2021/01/26	20	36.71	14	36.74	36.70	6	4,746	0.13%
2021/01/25	1	35.70	2	35.65	36.00	-1	4,509	-0.02%
2021/01/22	0	0.00	19	35.23	35.65	-19	4,485	-0.42%
2021/01/21	1	35.40	9	35.14	35.20	-8	4,457	-0.18%
2021/01/20	5	36.04	9	35.55	35.50	-4	4,432	-0.09%
2021/01/19	15	35.83	53	35.73	35.95	-38	4,299	-0.88%
2021/01/18	6	35.05	0	0.00	34.95	6	4,172	0.14%
2021/01/15	0	0.00	1	35.15	35.00	-1	4,121	-0.02%
2021/01/14	0	0.00	2	35.05	35.20	-2	4,110	-0.05%
2021/01/13	7	35.17	0	0.00	35.15	7	4,080	0.17%
2021/01/12	1	35.05	3	35.35	35.00	-2	4,043	-0.05%
2021/01/11	4	35.08	8	35.04	35.20	-4	3,938	-0.10%
2021/01/08	0	0.00	1	34.85	34.70	-1	3,852	-0.03%
2021/01/05	0	0.00	13	34.30	34.40	-13	3,683	-0.35%
2020/12/30	6	34.25	2	34.30	34.25	4	3,667	0.11%
2020/12/29	1	34.70	0	0.00	34.50	1	3,632	0.03%
2020/12/25	0.3	34.50	0	0.00	34.50	0.3	3,577	0.01%
2020/12/24	0	0.00	0	34.50	34.45	0	3,557	0.00%
2020/12/23	1	33.90	10	33.95	34.00	-9	3,518	-0.26%
2020/12/22	3	34.08	3	34.20	33.95	0	3,497	0.00%
2020/12/21	0	0.00	3	34.40	34.30	-3	3,468	-0.09%
2020/12/18	1	34.20	2	34.30	34.10	-1	3,419	-0.03%
2020/12/17	0	0.00	3	34.70	34.70	-3	3,358	-0.09%
2020/12/16	5	34.80	2	34.88	34.95	3	3,325	0.09%
2020/12/15	1	34.30	3	34.15	34.20	-2	3,237	-0.06%
2020/12/14	8	34.80	1	34.80	34.90	7	3,128	0.22%
2020/12/11	1	34.45	104	34.91	34.60	-103	3,089	-3.33%	大賣/鉅額交易
2020/12/10	1	34.25	7	34.49	34.80	-6	2,972	-0.20%
2020/12/09	2	34.38	5	34.00	34.40	-3	2,798	-0.11%
2020/12/08	0	0.00	3	33.65	33.75	-3	2,700	-0.11%
2020/12/07	11	33.85	66	33.92	33.90	-55	2,640	-2.08%
2020/12/04	32	33.45	15	33.47	33.40	17	2,541	0.67%
2020/12/03	0	0.00	83	33.28	32.90	-83	2,397	-3.46%
2020/12/02	3	32.93	8	32.83	33.15	-5	2,326	-0.21%
2020/12/01	0	0.00	6	32.60	32.60	-6	2,202	-0.27%
2020/11/30	84	32.76	59	32.53	32.60	25	2,168	1.15%
2020/11/27	5	32.40	6	32.30	32.35	-1	2,088	-0.05%
2020/11/26	111	32.40	5	32.18	32.40	106	2,030	5.22%	大買/鉅額交易
2020/11/25	52	31.77	2	31.68	31.60	50	1,851	2.70%
2020/11/24	0	0.00	36	31.21	31.25	-36	1,763	-2.04%
2020/11/23	1	31.25	3	31.20	31.35	-2	1,739	-0.11%
2020/11/20	2	31.00	3	31.10	31.10	-1	1,689	-0.06%
2020/11/19	0	0.00	10	31.00	31.00	-10	1,689	-0.59%
2020/11/18	0	0.00	5	31.01	31.00	-5	1,681	-0.30%
2020/11/17	4	30.95	3	31.15	30.95	1	1,668	0.06%
2020/11/16	7	31.03	10	31.02	31.05	-3	1,704	-0.18%
2020/11/13	0	0.00	1	30.70	30.70	-1	1,684	-0.06%
2020/11/12	3	30.55	2	30.63	30.55	1	1,671	0.06%
2020/11/11	2	30.15	0	0.00	30.20	2	1,635	0.12%
2020/11/10	0	0.00	1	30.25	30.10	-1	1,626	-0.06%
2020/11/09	0	0.00	3	30.20	30.30	-3	1,626	-0.18%
2020/11/06	0	0.00	8	30.25	30.30	-8	1,619	-0.49%
2020/11/05	0	0.00	2	30.35	30.35	-2	1,632	-0.12%
2020/11/03	0	0.00	4	30.21	30.20	-4	1,706	-0.23%
2020/11/02	12	30.03	0	0.00	30.15	12	1,707	0.70%
2020/10/30	12	30.49	5	30.40	30.30	7	1,697	0.41%
2020/10/28	2	30.15	0	0.00	30.20	2	1,647	0.12%
2020/10/27	1	30.20	0	0.00	30.20	1	1,627	0.06%
2020/10/26	6	30.05	34	30.06	30.00	-28	1,604	-1.75%
2020/10/21	1	29.50	0	0.00	29.40	1	1,634	0.06%
2020/10/19	1	29.45	0	0.00	29.45	1	1,725	0.06%
2020/10/16	1	29.65	0	0.00	29.50	1	1,734	0.06%
2020/10/15	2	29.83	1	29.85	29.70	1	1,754	0.06%
2020/10/12	4	29.86	1	29.85	29.90	3	1,783	0.17%
2020/10/08	21	29.45	2	29.58	29.55	19	1,781	1.07%
2020/10/07	4	29.49	0	0.00	29.45	4	1,801	0.22%
2020/09/30	0	0.00	1	29.25	29.35	-1	1,961	-0.05%
2020/09/24	3	29.05	0	0.00	29.05	3	2,234	0.13%
2020/09/23	5	29.40	2	29.40	29.35	3	2,242	0.13%
2020/09/18	1	29.50	0	0.00	29.50	1	2,301	0.04%
2020/09/17	0	0.00	1	29.60	29.55	-1	2,319	-0.04%
2020/09/16	21	29.50	0	0.00	29.50	21	2,351	0.89%
2020/09/15	2	29.50	0	0.00	29.55	2	2,392	0.08%
2020/09/10	1	29.70	0	0.00	29.65	1	2,676	0.04%
2020/09/07	0	0.00	12	29.91	29.90	-12	2,783	-0.43%
2020/09/03	1	30.15	1	30.15	30.10	0	2,851	0.00%
2020/09/02	0	0.00	1	29.80	30.00	-1	2,910	-0.03%
2020/08/31	4	29.80	0	0.00	29.80	4	3,179	0.13%
2020/08/28	0	0.00	1	29.85	29.70	-1	3,216	-0.03%
2020/08/21	2	29.50	0	0.00	29.50	2	3,454	0.06%
2020/08/20	4	29.33	0	0.00	29.25	4	3,487	0.11%
2020/08/18	2	30.45	0	0.00	30.35	2	3,458	0.06%
2020/08/17	0	0.00	1	30.35	30.45	-1	3,600	-0.03%
2020/08/14	0	0.00	5	30.28	30.30	-5	3,672	-0.14%
2020/08/13	10	30.20	4	30.40	30.10	6	3,691	0.16%
2020/08/12	4	30.00	0	0.00	30.15	4	3,749	0.11%
2020/08/11	0	0.00	9	30.27	30.25	-9	3,777	-0.24%
2020/08/10	10	30.55	1	30.65	30.55	9	3,849	0.23%
2020/08/07	2	30.20	15	30.18	30.40	-13	3,907	-0.33%
2020/08/06	0	0.00	1	29.95	29.90	-1	3,916	-0.03%
2020/08/05	0	0.00	2	29.80	29.90	-2	3,972	-0.05%
2020/08/04	8	29.74	0	0.00	29.75	8	4,017	0.20%
2020/07/31	0	0.00	1	29.80	29.70	-1	4,160	-0.02%
2020/07/29	51	29.22	0	0.00	29.30	51	4,239	1.20%
2020/07/28	4	29.00	0	0.00	29.00	4	4,304	0.09%
2020/07/27	3	29.35	0	0.00	29.35	3	4,399	0.07%
2020/07/24	1	29.80	0	0.00	29.60	1	4,502	0.02%
2020/07/23	3	30.05	1	30.05	30.15	2	4,671	0.04%
2020/07/22	2	30.00	0	0.00	30.10	2	4,754	0.04%
2020/07/21	7	30.00	0	0.00	29.90	7	4,869	0.14%
2020/07/20	2	29.90	2	29.95	30.05	0	5,055	0.00%
2020/07/17	2	29.93	0	0.00	29.85	2	5,203	0.04%
2020/07/16	5	30.00	0	0.00	30.00	5	5,373	0.09%
2020/07/15	5	30.10	1	30.05	30.00	4	5,486	0.07%
2020/07/13	3	30.33	0	0.00	30.30	3	5,814	0.05%
2020/07/10	3	30.48	0	0.00	30.20	3	5,923	0.05%
2020/07/09	0	0.00	3	31.03	30.85	-3	6,006	-0.05%
2020/07/08	2	30.60	0	0.00	30.60	2	6,067	0.03%
2020/07/06	10	31.06	13	30.86	30.75	-3	6,167	-0.05%
2020/07/03	2	30.45	7	30.40	30.80	-5	6,181	-0.08%
2020/07/02	2	30.15	2	30.10	30.15	0	6,161	0.00%
2020/07/01	0	0.00	11	30.10	30.00	-11	6,180	-0.18%
2020/06/30	11	29.60	0	0.00	29.75	11	6,173	0.18%
2020/06/29	3	29.57	0	0.00	29.55	3	6,211	0.05%
2020/06/24	0	0.00	5	29.90	29.80	-5	6,200	-0.08%
2020/06/23	0	0.00	1	30.00	29.95	-1	6,227	-0.02%
2020/06/22	5	30.00	0	0.00	30.00	5	6,242	0.08%
2020/06/19	6	29.42	1	29.45	29.60	5	6,262	0.08%
2020/06/18	1	29.40	4	29.53	29.45	-3	6,153	-0.05%
2020/06/16	0	0.00	5	29.91	29.85	-5	6,135	-0.08%
2020/06/15	11	29.89	6	29.70	29.70	5	6,208	0.08%
2020/06/12	5	29.64	0	0.00	29.85	5	6,229	0.08%
2020/06/11	0	0.00	1	30.55	30.05	-1	6,262	-0.02%
2020/06/10	1	30.55	0	0.00	30.70	1	6,292	0.02%
2020/06/09	12	30.69	0	0.00	30.65	12	6,386	0.19%
2020/06/08	2	31.00	1	30.85	30.95	1	6,409	0.02%
2020/06/05	7	30.66	1	30.55	31.35	6	6,387	0.09%
2020/06/04	1	30.10	1	30.10	30.20	0	6,262	0.00%
2020/06/03	6	30.28	0	0.00	30.15	6	6,298	0.10%
2020/05/29	1	29.50	6	29.56	29.50	-5	6,410	-0.08%
2020/05/28	6	29.93	0	0.00	29.70	6	6,371	0.09%
2020/05/27	1	29.90	0	0.00	29.85	1	6,349	0.02%
2020/05/26	1	29.80	0	0.00	29.80	1	6,333	0.02%
2020/05/25	2	29.80	0	0.00	29.95	2	6,292	0.03%
2020/05/22	8	29.94	0	0.00	29.65	8	6,272	0.13%
2020/05/21	1	30.30	2	30.45	30.35	-1	6,136	-0.02%
2020/05/19	23	30.57	2	30.43	30.25	21	6,034	0.35%
2020/05/18	5	30.90	0	0.00	30.65	5	6,023	0.08%
2020/05/15	16	31.12	3	30.70	30.70	13	5,998	0.22%
2020/05/14	11	31.58	1	31.90	31.35	10	5,926	0.17%
2020/05/13	6	32.48	7	32.40	32.40	-1	5,884	-0.02%
2020/05/12	1	32.70	1	32.30	32.80	0	5,851	0.00%
2020/05/11	4	32.31	4	32.26	32.25	0	5,803	0.00%
2020/05/08	0	0.00	7	31.97	31.90	-7	5,762	-0.12%
2020/05/07	2	32.48	11	32.50	32.45	-9	5,676	-0.16%
2020/05/05	2	32.83	2	32.95	32.65	0	5,648	0.00%
2020/05/04	8	33.00	18	32.94	32.80	-10	5,626	-0.18%
2020/04/30	4	33.76	6	33.66	33.70	-2	5,580	-0.04%
2020/04/29	20	34.32	3	34.22	34.20	17	5,545	0.31%
2020/04/28	6	33.44	7	33.21	34.10	-1	5,516	-0.02%
2020/04/27	0	0.00	22	32.17	32.30	-22	5,336	-0.41%
2020/04/24	6	32.03	1	31.95	31.85	5	5,273	0.09%
2020/04/23	37	32.36	12	32.20	32.15	25	5,168	0.48%
2020/04/22	39	34.92	61	34.55	34.95	-22	4,997	-0.44%
2020/04/21	3	35.43	22	35.17	35.00	-19	4,864	-0.39%
2020/04/20	1	35.05	4	35.24	35.35	-3	4,729	-0.06%
2020/04/17	9	35.14	25	35.52	34.95	-16	4,768	-0.34%
2020/04/16	2	35.05	52	35.14	35.20	-50	4,690	-1.07%
2020/04/15	0	0.00	4	34.40	34.45	-4	4,536	-0.09%
2020/04/14	3	33.70	32	33.77	33.90	-29	4,471	-0.65%
2020/04/13	5	33.21	0	0.00	33.30	5	4,367	0.11%
2020/04/10	5	32.48	1	32.85	32.80	4	4,260	0.09%
2020/04/09	2	32.10	12	32.48	32.15	-10	4,234	-0.24%
2020/04/08	6	31.87	0	0.00	32.00	6	4,155	0.14%
2020/04/07	40	30.84	0	0.00	31.20	40	4,046	0.99%
2020/04/06	5	30.60	2	30.33	30.55	3	3,975	0.08%
2020/03/27	10	29.78	0	0.00	29.40	10	3,813	0.26%
2020/03/26	0	0.00	2	29.33	29.60	-2	3,764	-0.05%
2020/03/25	5	29.00	2	29.40	29.00	3	3,727	0.08%
2020/03/24	4	28.48	0	0.00	28.40	4	3,680	0.11%
2020/03/23	3	27.68	0	0.00	27.55	3	3,723	0.08%
2020/03/20	2	28.73	0	0.00	28.40	2	3,721	0.05%
2020/03/19	14	28.24	42	27.36	26.70	-28	3,643	-0.77%
2020/03/18	9	29.86	0	0.00	29.50	9	3,535	0.25%
2020/03/17	1	30.05	0	0.00	30.10	1	3,469	0.03%
2020/03/13	5	30.12	0	0.00	31.45	5	3,305	0.15%
2020/03/12	0	0.00	3	31.35	31.60	-3	3,172	-0.09%
2020/03/11	1	32.25	0	0.00	32.10	1	3,074	0.03%
2020/03/10	1	31.30	4	31.78	32.25	-3	3,001	-0.10%
2020/03/09	4	31.91	2	31.63	31.35	2	2,931	0.07%
2020/03/06	11	32.60	5	32.70	32.65	6	2,859	0.21%
2020/03/04	1	30.85	0	0.00	30.95	1	2,581	0.04%
2020/03/03	1	31.15	0	0.00	31.15	1	2,569	0.04%
2020/03/02	20	31.08	0	0.00	30.70	20	2,564	0.78%
2020/02/26	0	0.00	1	31.95	31.70	-1	2,521	-0.04%
2020/02/24	0	0.00	3	31.53	31.85	-3	2,488	-0.12%
2020/02/21	1	31.80	0	0.00	31.75	1	2,475	0.04%
2020/02/20	0	0.00	5	32.05	32.05	-5	2,472	-0.20%
2020/02/19	1	32.50	3	32.20	32.05	-2	2,476	-0.08%
2020/02/18	1	31.90	11	31.74	31.70	-10	2,433	-0.41%
2020/02/17	1	31.95	0	0.00	32.10	1	2,500	0.04%
2020/02/14	8	32.00	228	32.00	32.05	-220	2,553	-8.62%	大賣/鉅額交易
2020/02/13	4	31.68	0	0.00	31.50	4	2,495	0.16%
2020/02/12	1	31.60	0	0.00	31.55	1	2,467	0.04%
2020/02/10	2	30.53	0	0.00	30.65	2	2,437	0.08%
2020/02/07	0	0.00	3	31.90	31.05	-3	2,413	-0.12%
2020/02/06	2	31.85	21	31.90	31.70	-19	2,371	-0.80%
2020/02/05	3	31.45	12	31.87	31.80	-9	2,342	-0.38%
2020/02/04	1	31.85	0	0.00	31.80	1	2,303	0.04%
2020/02/03	4	31.84	4	32.09	32.05	0	2,265	0.00%
2020/01/31	1	31.90	13	31.38	32.70	-12	2,152	-0.56%
2020/01/30	36	30.25	5	30.51	30.65	31	2,032	1.53%
2020/01/20	18	32.34	0	0.00	32.30	18	1,955	0.92%
2020/01/17	2	32.40	6	32.33	32.30	-4	1,916	-0.21%
2020/01/16	0	0.00	3	32.05	32.20	-3	1,892	-0.16%
2020/01/15	1	32.00	0	0.00	31.80	1	1,854	0.05%
2020/01/14	0	0.00	52	32.01	32.30	-52	1,826	-2.85%
2020/01/13	14	32.16	0	0.00	32.05	14	1,766	0.79%
2020/01/10	0	0.00	5	31.75	31.75	-5	1,607	-0.31%
2020/01/09	38	31.31	0	0.00	31.15	38	1,515	2.51%
2020/01/08	0	0.00	19	30.70	31.15	-19	1,452	-1.31%
2020/01/07	0	0.00	2	31.00	30.90	-2	1,400	-0.14%
2020/01/06	0	0.00	12	30.49	30.75	-12	1,373	-0.87%
2020/01/03	0	0.00	6	31.04	30.55	-6	1,354	-0.44%
2019/12/30	1	30.15	0	0.00	30.15	1	1,429	0.07%
2019/12/20	1	30.25	0	0.00	30.25	1	1,521	0.07%
2019/12/19	3	30.12	0	0.00	30.10	3	1,518	0.20%
2019/12/18	1	30.40	1	30.35	30.30	0	1,499	0.00%
2019/12/17	2	29.10	0	0.00	29.80	2	1,421	0.14%
2019/12/12	0	0.00	2	29.25	29.40	-2	1,377	-0.15%
2019/12/11	0	0.00	0	29.35	29.35	0	1,390	0.00%
2019/12/10	0	0.00	2	29.25	29.30	-2	1,399	-0.14%
2019/12/09	0	0.00	0	30.80	29.30	0	1,469	0.00%
2019/12/06	0	0.00	1	29.50	29.45	-1	1,473	-0.07%
2019/12/05	0	0.00	1	29.45	29.40	-1	1,476	-0.07%
2019/12/04	0	0.00	2	29.15	29.25	-2	1,480	-0.14%
2019/12/03	0	0.00	0	29.60	29.30	0	1,484	0.00%
2019/12/02	0	0.00	0	31.40	29.35	0	1,478	0.00%
2019/11/26	0	0.00	2	30.15	30.15	-2	1,480	-0.14%
2019/11/25	0	0.00	10	29.89	30.00	-10	1,463	-0.68%
2019/11/21	1	29.75	0	0.00	29.85	1	1,459	0.07%
2019/11/15	0	0.00	3	29.80	29.80	-3	1,518	-0.20%
2019/11/14	7	30.06	0	0.00	29.80	7	1,508	0.46%
2019/11/13	0	0.00	2	29.73	30.10	-2	1,460	-0.14%
2019/11/08	0	0.00	1	29.20	29.05	-1	1,482	-0.07%
2019/11/06	0	0.00	4	29.05	29.00	-4	1,489	-0.27%
2019/11/04	0	0.00	2	29.10	29.20	-2	1,509	-0.13%
2019/11/01	0	0.00	2	29.10	29.25	-2	1,517	-0.13%
2019/10/28	0	0.00	3	29.57	29.60	-3	1,567	-0.19%
2019/10/25	0	0.00	1	29.80	29.75	-1	1,584	-0.06%
2019/10/24	0	0.00	3	29.67	29.80	-3	1,607	-0.19%
2019/10/23	0	0.00	1	29.60	29.65	-1	1,638	-0.06%
2019/10/22	0	0.00	5	29.47	29.55	-5	1,697	-0.29%
2019/10/21	0	0.00	5	29.35	29.45	-5	1,741	-0.29%
2019/10/18	0	0.00	5	29.18	29.60	-5	1,885	-0.27%
2019/10/17	0	0.00	6	28.93	29.25	-6	2,011	-0.30%
2019/10/16	2	28.85	5	28.90	28.80	-3	2,108	-0.14%
2019/10/15	6	28.80	0	0.00	28.75	6	2,177	0.28%
2019/10/14	0	0.00	3	29.07	29.05	-3	2,257	-0.13%
2019/10/09	0	0.00	19	29.14	29.05	-19	2,321	-0.82%
2019/10/08	10	30.15	2	29.63	29.60	8	2,375	0.34%
2019/10/07	1	30.30	3	30.35	30.40	-2	2,407	-0.08%
2019/10/04	2	30.53	4	30.58	30.60	-2	2,442	-0.08%
2019/10/03	5	29.70	2	29.60	30.15	3	2,407	0.12%
2019/10/02	1	29.45	8	29.65	29.80	-7	2,413	-0.29%
2019/10/01	0	0.00	2	29.05	29.10	-2	2,377	-0.08%
2019/09/20	0	0.00	1	29.40	29.25	-1	2,500	-0.04%
2019/09/18	1	29.00	0	0.00	29.00	1	2,486	0.04%
2019/09/12	3	29.30	1	29.30	29.25	2	2,499	0.08%
2019/09/11	1	29.35	5.1	29.39	29.15	-4.1	2,509	-0.16%
2019/09/10	0	0.00	1	28.90	28.95	-1	2,450	-0.04%
2019/09/05	0	0.00	2	28.75	28.75	-2	2,489	-0.08%
2019/09/04	0	0.00	5	28.75	28.75	-5	2,495	-0.20%
2019/08/30	0	0.00	45	28.56	28.65	-45	2,608	-1.72%
2019/08/28	2	28.50	1	28.50	28.30	1	2,614	0.04%
2019/08/27	1	28.45	1	28.40	28.45	0	2,623	0.00%
2019/08/26	0	0.00	2	28.45	28.35	-2	2,655	-0.08%
2019/08/23	0	0.00	6	28.86	28.85	-6	2,664	-0.23%
2019/08/21	1	29.10	0	0.00	28.90	1	2,704	0.04%
2019/08/20	5	28.70	2	28.80	28.75	3	2,654	0.11%
2019/08/19	7	28.74	0	0.00	28.70	7	2,655	0.26%
2019/08/16	14	28.50	0	0.00	28.55	14	2,650	0.53%
2019/08/15	7	28.25	0	0.00	28.25	7	2,618	0.27%
2019/08/14	0	0.00	2	28.10	28.45	-2	2,579	-0.08%
2019/08/12	0	0.00	1	27.70	27.70	-1	2,534	-0.04%
2019/08/07	0	0.00	3	27.65	27.70	-3	2,537	-0.12%
2019/08/06	0	0.00	1	26.60	27.10	-1	2,544	-0.04%
2019/08/05	3	27.55	0	0.00	27.45	3	2,559	0.12%
2019/08/02	11	27.90	1	27.75	27.85	10	2,586	0.39%
2019/07/31	1	28.00	0	0.00	28.20	1	2,588	0.04%
2019/07/30	6	27.77	0	0.00	27.70	6	2,575	0.23%
2019/07/29	1	28.20	2	28.20	28.10	-1	2,569	-0.04%
2019/07/26	1	28.20	0	0.00	28.40	1	2,555	0.04%
2019/07/25	2	28.00	0	0.00	28.15	2	2,537	0.08%
2019/07/24	12	27.86	3	27.90	27.85	9	2,508	0.36%
2019/07/23	0	0.00	1	28.85	28.35	-1	2,458	-0.04%
2019/07/22	23	28.93	1	28.85	28.70	22	2,423	0.91%
2019/07/19	6	31.88	32	31.85	31.90	-26	2,284	-1.14%
2019/07/18	1	31.80	5	32.30	31.85	-4	2,149	-0.19%
2019/07/17	4	32.09	0	0.00	32.20	4	2,049	0.20%
2019/07/16	2	32.55	0	0.00	32.35	2	1,984	0.10%
2019/07/15	1	32.80	0	0.00	32.80	1	1,896	0.05%
2019/07/12	10	33.00	1	33.10	33.00	9	1,835	0.49%
2019/07/11	11	32.65	2	32.73	32.90	9	1,780	0.51%
2019/07/10	1	32.35	5	32.40	32.55	-4	1,741	-0.23%
2019/07/09	2	32.20	0	0.00	32.15	2	1,710	0.12%
2019/07/08	3	31.93	4	31.90	31.85	-1	1,686	-0.06%
2019/07/04	0	0.00	14	32.20	32.25	-14	1,926	-0.73%
2019/07/03	0	0.00	10	32.05	32.05	-10	1,917	-0.52%
2019/07/02	0	0.00	1	31.95	31.90	-1	1,897	-0.05%
2019/07/01	2	31.70	22	31.85	31.80	-20	1,903	-1.05%
2019/06/28	0	0.00	1	31.65	31.55	-1	1,874	-0.05%
2019/06/27	4	31.53	0	0.00	31.55	4	1,892	0.21%
2019/06/26	0	0.00	51	31.45	31.50	-51	1,901	-2.68%
2019/06/25	4	31.45	0	0.00	31.40	4	1,910	0.21%
2019/06/24	0	0.00	3	31.38	31.40	-3	1,923	-0.16%
2019/06/21	1	31.15	1	31.10	31.10	0	1,951	0.00%
2019/06/12	0	0.00	2	30.88	30.90	-2	2,211	-0.09%
2019/06/10	6	29.83	8	30.03	30.20	-2	2,288	-0.09%
2019/06/03	0	0.00	2	31.40	31.20	-2	2,374	-0.08%
2019/05/31	10	31.50	0	0.00	31.55	10	2,379	0.42%
2019/05/29	0	0.00	5.5	31.04	30.80	-5.5	2,366	-0.23%
2019/05/28	0	0.00	1	31.80	31.80	-1	2,341	-0.04%
2019/05/27	0	0.00	4	30.10	30.15	-4	2,334	-0.17%
2019/05/23	0	0.00	1	29.95	30.00	-1	2,368	-0.04%
2019/05/22	70	30.34	0	0.00	30.30	70	2,369	2.95%
2019/05/21	5	30.19	2	30.00	30.30	3	2,368	0.13%
2019/05/20	1	29.85	0	0.00	29.90	1	2,366	0.04%
2019/05/17	1	29.85	0	0.00	29.85	1	2,372	0.04%
2019/05/16	10	30.00	4	30.00	30.00	6	2,387	0.25%
2019/05/14	0	0.00	10	29.15	29.75	-10	2,401	-0.42%
2019/05/13	5	29.70	0	0.00	29.40	5	2,399	0.21%
2019/05/10	7	30.26	9	30.24	29.95	-2	2,435	-0.08%
2019/05/09	0	0.00	15	30.70	30.70	-15	2,404	-0.62%
2019/05/08	0	0.00	4	30.79	31.00	-4	2,399	-0.17%
2019/05/06	0	0.00	1	30.65	30.65	-1	2,409	-0.04%
2019/05/03	0	0.00	1	31.00	31.00	-1	2,396	-0.04%
2019/05/02	2	31.10	1	31.00	31.00	1	2,395	0.04%
2019/04/30	1	30.65	0	0.00	30.80	1	2,392	0.04%
2019/04/29	0	0.00	1	30.90	30.80	-1	2,402	-0.04%
2019/04/26	2	31.18	0	0.00	31.15	2	2,396	0.08%
2019/04/25	1	31.35	0	0.00	31.35	1	2,401	0.04%
2019/04/23	0	0.00	20	31.30	31.30	-20	2,402	-0.83%
2019/04/19	0	0.00	12	31.35	31.35	-12	2,411	-0.50%
2019/04/18	10	31.43	1	31.55	31.20	9	2,408	0.37%
2019/04/16	1	31.05	1	31.30	31.40	0	2,395	0.00%
2019/04/15	3	31.50	10	31.50	31.35	-7	2,359	-0.30%
2019/04/12	0	0.00	2	31.75	31.60	-2	2,334	-0.09%
2019/04/11	12	32.06	9	31.85	32.00	3	2,301	0.13%
2019/04/10	6	31.60	2	31.25	31.70	4	2,097	0.19%
2019/04/08	0	31.50	0	0.00	31.45	0	1,977	0.00%
2019/04/03	5	31.45	0	0.00	31.45	5	1,959	0.26%
2019/04/02	0	0.00	2	31.50	31.45	-2	1,937	-0.10%
2019/04/01	2	31.53	5	31.65	31.45	-3	1,925	-0.16%
2019/03/29	2	31.28	0	0.00	31.40	2	1,894	0.11%
2019/03/28	1	31.15	0	0.00	31.30	1	1,873	0.05%
2019/03/26	22	31.23	3	31.13	31.25	19	1,853	1.03%
2019/03/25	3	30.78	0	0.00	30.80	3	1,823	0.16%
2019/03/22	6	30.70	1	30.65	30.65	5	1,773	0.28%
2019/03/21	0	0.00	1	30.50	30.70	-1	1,747	-0.06%
2019/03/20	6	30.43	0	0.00	30.45	6	1,717	0.35%
2019/03/19	11	30.80	4	30.81	30.75	7	1,672	0.42%
2019/03/18	8	30.66	1	30.65	30.65	7	1,637	0.43%
2019/03/15	7	30.07	20	30.18	30.25	-13	1,583	-0.82%
2019/03/13	10	29.58	1	29.65	29.50	9	1,496	0.60%
2019/03/12	11	29.56	3	29.68	29.90	8	1,430	0.56%
2019/03/11	6	28.92	0	0.00	29.00	6	1,363	0.44%
2019/03/08	1	29.05	0	0.00	29.10	1	1,362	0.07%
2019/03/07	6	29.80	0	0.00	29.85	6	1,325	0.45%
2019/03/05	6	30.05	0	0.00	30.15	6	1,310	0.46%
2019/03/04	2	30.05	0	0.00	30.20	2	1,315	0.15%
2019/02/26	1	29.85	0	0.00	29.90	1	1,293	0.08%
2019/02/25	1	30.20	2	30.18	30.20	-1	1,276	-0.08%
2019/02/22	2	29.60	0	0.00	29.75	2	1,244	0.16%
2019/02/20	0	0.00	1	29.55	29.55	-1	1,237	-0.08%
2019/02/15	1	29.50	0	0.00	29.20	1	1,255	0.08%
2019/02/13	4	29.61	0	0.00	29.70	4	1,297	0.31%
2019/02/12	6	29.88	1	29.90	29.80	5	1,298	0.39%
2019/02/11	0	0.00	6	29.70	29.90	-6	1,305	-0.46%
2019/01/30	1	29.20	0	0.00	29.15	1	1,269	0.08%
2019/01/25	0	0.00	25	28.95	29.05	-25	1,388	-1.80%
2019/01/24	0	0.00	25	28.95	28.95	-25	1,396	-1.79%
2019/01/23	0	0.00	3	28.78	28.90	-3	1,419	-0.21%
2019/01/21	2	28.95	1	28.90	28.85	1	1,459	0.07%
2019/01/18	6	28.75	0	0.00	28.85	6	1,462	0.41%
2019/01/17	0	0.00	2	28.58	28.75	-2	1,504	-0.13%
2019/01/15	1	28.20	0	0.00	28.40	1	1,606	0.06%
2019/01/14	1	28.30	0	0.00	28.15	1	1,605	0.06%
2019/01/09	50	27.90	2	27.90	28.15	48	1,605	2.99%
2019/01/08	0	0.00	2	27.68	27.60	-2	1,594	-0.13%
2019/01/07	0	0.00	6	27.58	27.75	-6	1,600	-0.37%
2019/01/04	0	0.00	5	26.83	27.25	-5	1,618	-0.31%
2019/01/02	1	27.05	0	0.00	27.05	1	1,697	0.06%
2018/12/28	1	27.10	1	27.20	27.05	0	1,713	0.00%
2018/12/27	1	27.40	0	0.00	27.15	1	1,748	0.06%
2018/12/25	1	27.20	15	27.15	27.20	-14	1,772	-0.79%
2018/12/22	1	27.25	1	27.20	27.10	0	1,777	0.00%
2018/12/19	1	27.80	0	0.00	27.55	1	1,784	0.06%
2018/12/18	1	28.00	1	27.90	27.90	0	1,778	0.00%
2018/12/10	3	27.85	0	0.00	28.15	3	1,881	0.16%
2018/12/07	0	0.00	5	28.23	28.45	-5	1,897	-0.26%
2018/12/06	3	29.03	0	0.00	28.85	3	1,886	0.16%
2018/12/05	1	29.80	3	29.65	29.75	-2	1,882	-0.11%
2018/12/04	10	30.20	0	0.00	30.15	10	1,944	0.51%
2018/11/28	0	0.00	1	29.60	29.65	-1	2,011	-0.05%
2018/11/27	0	0.00	1	29.40	29.50	-1	2,015	-0.05%
2018/11/22	0	0.00	1	29.05	28.90	-1	2,033	-0.05%
2018/11/21	1	28.85	1	28.80	29.05	0	2,079	0.00%
2018/11/19	0	0.00	2	29.35	29.40	-2	2,109	-0.09%
2018/11/15	9	29.05	0	0.00	29.20	9	2,169	0.41%
2018/11/08	0	0.00	1	28.65	28.80	-1	2,311	-0.04%
2018/11/07	3	28.40	1	28.60	28.65	2	2,350	0.09%
2018/11/06	2	28.18	0	0.00	28.00	2	2,426	0.08%
2018/11/05	0	0.00	2	28.28	28.80	-2	2,513	-0.08%
2018/11/02	9	28.15	3	28.13	28.25	6	2,863	0.21%
2018/11/01	9	26.80	1	27.00	27.00	8	3,140	0.25%
2018/10/26	1	25.40	1	25.70	25.70	0	3,489	0.00%
2018/10/25	1	25.55	4	25.50	25.45	-3	3,563	-0.08%
2018/10/24	4	26.54	0	0.00	26.40	4	3,555	0.11%
2018/10/23	1	27.80	0	0.00	27.80	1	3,487	0.03%
2018/10/18	0	0.00	1	28.10	28.30	-1	3,578	-0.03%
2018/10/17	0	0.00	1	28.60	28.15	-1	3,626	-0.03%
2018/10/16	1	28.15	0	0.00	28.30	1	3,752	0.03%
2018/10/15	2	28.20	0	0.00	28.20	2	3,820	0.05%
2018/10/12	0	0.00	2	27.50	28.20	-2	3,901	-0.05%
2018/10/11	1	28.35	41	28.25	27.20	-40	4,065	-0.98%
2018/10/08	16	29.64	7	29.70	29.65	9	4,992	0.18%
2018/10/05	0	0.00	1	29.35	29.40	-1	5,049	-0.02%
2018/10/04	2	29.63	30	29.45	29.40	-28	5,069	-0.55%
2018/10/03	0	0.00	6	30.05	29.80	-6	5,070	-0.12%
2018/10/02	1	30.15	0	0.00	30.10	1	5,108	0.02%
2018/09/20	3	30.02	1	29.95	30.10	2	5,614	0.04%
2018/09/19	3	30.20	3	30.18	30.10	0	5,634	0.00%
2018/09/18	50	30.00	0	0.00	30.00	50	5,638	0.89%
2018/09/17	6	30.09	6	30.17	30.25	0	5,655	0.00%
2018/09/14	6	29.28	7	29.50	29.75	-1	5,651	-0.02%
2018/09/13	0	0.00	3	29.08	29.20	-3	5,676	-0.05%
2018/09/12	10	28.99	33	29.15	29.20	-23	5,701	-0.40%
2018/09/10	22	28.99	21	28.61	28.75	1	5,834	0.02%
2018/09/07	19	29.96	1	29.90	29.80	18	5,964	0.30%
2018/09/06	16	30.61	3	30.25	30.25	13	5,992	0.22%
2018/09/05	0	0.00	37	31.21	31.05	-37	6,064	-0.61%
2018/08/31	0	0.00	1	31.50	31.45	-1	6,241	-0.02%
2018/08/29	0	0.00	17	31.40	31.40	-17	6,362	-0.27%
2018/08/28	0	0.00	1	31.20	31.30	-1	6,421	-0.02%
2018/08/27	10	30.35	14	30.49	30.70	-4	6,407	-0.06%
2018/08/24	45	30.19	15	30.15	30.10	30	6,430	0.47%
2018/08/23	0	0.00	10	30.67	30.50	-10	6,458	-0.15%
2018/08/22	2	30.88	1	31.00	30.55	1	6,519	0.02%
2018/08/21	4	30.75	0	0.00	30.85	4	6,556	0.06%
2018/08/20	14	30.20	61	30.14	30.05	-47	6,568	-0.72%
2018/08/17	45	31.01	4	30.85	30.85	41	6,561	0.62%
2018/08/16	14	31.46	2	31.45	31.30	12	6,545	0.18%
2018/08/15	104	31.80	4	31.75	31.75	100	6,574	1.52%	大買/
2018/08/14	2	31.80	9	31.91	31.95	-7	6,711	-0.10%
2018/08/13	25	32.23	16	31.95	31.85	9	6,799	0.13%
2018/08/10	6	32.79	18	32.70	32.85	-12	6,732	-0.18%
2018/08/09	25	32.30	14	32.26	32.25	11	6,717	0.16%
2018/08/08	27	34.97	10	35.05	34.95	17	6,375	0.27%
2018/08/07	6	34.90	3	34.98	35.25	3	6,099	0.05%
2018/08/06	0	0.00	1	35.25	35.25	-1	6,028	-0.02%
2018/08/03	5	35.13	1	35.35	35.15	4	6,005	0.07%
2018/08/02	32	34.80	0	0.00	34.75	32	6,118	0.52%
2018/08/01	8	34.96	3	35.05	35.05	5	6,234	0.08%
2018/07/31	1	34.45	1.1	34.37	34.55	-0.1	6,215	0.00%
2018/07/30	12	34.19	0	0.00	34.45	12	6,196	0.19%
2018/07/27	19	34.50	100	34.55	34.50	-81	6,171	-1.31%
2018/07/26	12	34.65	25	34.65	34.65	-13	6,149	-0.21%
2018/07/25	15	34.36	15	34.65	34.70	0	6,156	0.00%
2018/07/24	13	34.22	0	0.00	34.55	13	6,137	0.21%
2018/07/23	9	34.10	0	0.00	34.15	9	6,120	0.15%
2018/07/20	3	34.88	0	0.00	34.70	3	6,010	0.05%
2018/07/19	11	34.90	1	35.05	35.20	10	5,960	0.17%
2018/07/18	42	36.33	12	36.09	35.50	30	5,928	0.51%
2018/07/17	9	37.10	45	36.95	36.60	-36	5,762	-0.62%
2018/07/16	25	36.48	36	35.44	36.60	-11	5,339	-0.21%
2018/07/13	12	34.41	1	34.60	34.55	11	4,786	0.23%
2018/07/12	1	34.05	0	0.00	34.45	1	4,748	0.02%
2018/07/11	9	34.00	0	0.00	34.15	9	4,743	0.19%
2018/07/10	16	33.87	0	0.00	34.25	16	4,786	0.33%
2018/07/09	113	33.85	3	34.10	33.85	110	4,843	2.27%	大買/鉅額交易
2018/07/06	33	33.77	0	0.00	34.20	33	4,826	0.68%
2018/07/05	27	34.46	84	34.61	34.10	-57	4,768	-1.20%
2018/07/02	2	34.30	0	0.00	34.20	2	4,765	0.04%
2018/06/29	2	33.90	0	0.00	34.25	2	4,793	0.04%
2018/06/28	1	33.70	2	33.85	33.80	-1	4,792	-0.02%
2018/06/27	6	33.92	0	0.00	33.90	6	4,847	0.12%
2018/06/26	8	33.81	1	33.80	33.90	7	4,891	0.14%
2018/06/22	2	34.35	0	0.00	34.40	2	5,060	0.04%
2018/06/21	3	34.63	108	34.60	34.50	-105	5,102	-2.06%	大賣/鉅額交易
2018/06/20	6	34.33	5	34.12	34.30	1	5,211	0.02%
2018/06/19	2	33.95	0	0.00	33.95	2	5,243	0.04%
2018/06/15	15	34.72	71	35.17	34.45	-56	5,246	-1.07%
2018/06/14	3	34.55	18	34.45	34.55	-15	5,173	-0.29%
2018/06/13	3	34.43	8	34.49	34.45	-5	5,513	-0.09%
2018/06/12	4	33.75	5	33.90	34.05	-1	5,732	-0.02%
2018/06/11	4	33.55	0	0.00	33.45	4	5,726	0.07%
2018/06/08	11	33.50	0	0.00	33.55	11	5,924	0.19%
2018/06/07	3	33.68	8	34.08	33.60	-5	6,123	-0.08%
2018/06/06	0	0.00	1	33.45	33.40	-1	6,089	-0.02%
2018/06/05	0	0.00	5	33.65	33.55	-5	6,100	-0.08%
2018/06/04	0	0.00	6	33.30	33.30	-6	6,065	-0.10%
2018/06/01	1	33.05	15	33.00	33.15	-14	6,206	-0.23%
2018/05/31	9	33.22	0	0.00	33.25	9	6,201	0.15%
2018/05/30	2	33.08	0	0.00	33.05	2	6,207	0.03%
2018/05/29	5	32.89	0	0.00	32.75	5	6,144	0.08%
2018/05/28	5	33.15	0	0.00	33.15	5	6,108	0.08%
2018/05/24	7	33.51	1	33.55	33.50	6	6,061	0.10%
2018/05/23	31	33.97	0	0.00	33.90	31	6,042	0.51%
2018/05/22	10	34.28	2	34.40	34.30	8	6,002	0.13%
2018/05/21	1	34.05	24	33.75	34.15	-23	5,877	-0.39%
2018/05/18	1	33.50	0	0.00	33.40	1	5,764	0.02%
2018/05/17	6	33.82	32	33.73	33.70	-26	5,793	-0.45%
2018/05/16	1	33.05	1	33.35	33.05	0	5,779	0.00%
2018/05/14	14	33.43	7	33.36	33.50	7	5,932	0.12%
2018/05/11	11	33.94	17	33.71	33.70	-6	5,881	-0.10%
2018/05/10	6	33.46	12	33.83	33.55	-6	5,847	-0.10%
2018/05/09	6	32.92	17	32.92	33.00	-11	5,625	-0.20%
2018/05/08	3	32.22	0	0.00	32.15	3	5,456	0.05%
2018/05/07	2	31.90	1	32.00	32.00	1	5,402	0.02%
2018/05/04	0	0.00	8	32.00	32.00	-8	5,384	-0.15%
2018/05/03	0	0.00	1	31.85	31.95	-1	5,365	-0.02%
2018/05/02	1	32.10	0	0.00	31.85	1	5,367	0.02%
2018/04/30	0	0.00	1	32.00	31.85	-1	5,336	-0.02%
2018/04/27	5	31.20	7	31.47	31.60	-2	5,326	-0.04%
2018/04/26	2	31.00	0	0.00	30.95	2	5,311	0.04%
2018/04/25	1	31.25	1	30.95	31.35	0	5,306	0.00%
2018/04/23	8	31.84	6	31.87	32.00	2	5,305	0.04%
2018/04/20	0	0.00	2	31.80	31.75	-2	5,285	-0.04%
2018/04/19	1	31.80	2	31.75	31.75	-1	5,284	-0.02%
2018/04/18	2	31.75	0	0.00	31.70	2	5,286	0.04%
2018/04/17	0	0.00	6	31.92	31.85	-6	5,269	-0.11%
2018/04/16	15	31.55	60	31.61	31.55	-45	5,253	-0.86%
2018/04/13	16	31.89	0	0.00	31.95	16	5,233	0.31%
2018/04/12	3	32.70	10	32.65	32.65	-7	5,350	-0.13%
2018/04/11	0	0.00	2	32.70	32.55	-2	5,339	-0.04%
2018/04/10	27	32.80	31	33.05	32.40	-4	5,303	-0.08%
2018/04/09	0.3	32.15	0	0.00	32.15	0.3	5,142	0.01%
2018/04/03	0	0.00	2	32.05	32.05	-2	5,113	-0.04%
2018/04/02	2	32.00	27	32.05	32.00	-25	5,080	-0.49%
2018/03/31	5	31.95	0	0.00	31.95	5	5,059	0.10%
2018/03/30	0	0.00	1	31.95	31.90	-1	5,051	-0.02%
2018/03/29	0	0.00	9	31.90	31.85	-9	5,005	-0.18%
2018/03/28	1	32.15	81	31.99	31.75	-80	5,058	-1.58%
2018/03/27	1	31.65	0	0.00	31.65	1	5,066	0.02%
2018/03/26	22	31.90	8	31.84	31.70	14	5,282	0.27%
2018/03/23	17	31.57	14	31.59	31.75	3	5,348	0.06%
2018/03/22	30	31.62	20	32.00	31.30	10	5,213	0.19%
2018/03/21	7	31.95	1	31.90	31.80	6	5,155	0.12%
2018/03/20	22	31.61	8	31.49	31.80	14	5,128	0.27%
2018/03/19	41	32.02	45	32.06	31.45	-4	5,051	-0.08%
2018/03/16	23	30.86	29	31.05	31.30	-6	4,629	-0.13%
2018/03/15	65	30.48	7	30.66	30.70	58	4,303	1.35%
2018/03/14	8	30.42	2	31.00	30.30	6	4,206	0.14%
2018/03/13	49	30.03	34	30.15	30.35	15	4,003	0.37%
2018/03/12	2	29.35	0	0.00	29.35	2	3,788	0.05%
2018/03/09	2	29.25	2	29.10	29.25	0	3,769	0.00%
2018/03/08	3	29.02	0	0.00	29.00	3	3,778	0.08%
2018/03/07	8	29.08	24	29.19	28.75	-16	3,778	-0.42%
2018/03/06	6	28.45	0	0.00	28.45	6	3,720	0.16%
2018/03/05	19	28.22	10	28.30	28.30	9	3,809	0.24%
2018/03/02	2	27.93	0	0.00	28.00	2	3,831	0.05%
2018/03/01	0	0.00	4	27.98	28.00	-4	3,908	-0.10%
2018/02/27	2	27.75	1	27.85	27.70	1	3,971	0.03%
2018/02/26	31	27.75	0	0.00	27.85	31	4,217	0.74%
2018/02/23	1	26.80	3	27.35	27.40	-2	4,253	-0.05%
2018/02/22	7	26.54	5	26.68	26.70	2	4,301	0.05%
2018/02/21	0	0.00	2	26.70	26.55	-2	4,338	-0.05%
2018/02/12	0	0.00	6	25.65	25.90	-6	4,359	-0.14%
2018/02/09	10	24.93	8	24.46	25.05	2	4,411	0.05%
2018/02/08	9	25.97	5	25.60	25.60	4	4,376	0.09%
2018/02/07	13	26.63	10	26.20	26.15	3	4,319	0.07%
2018/02/06	19	27.51	7	27.24	27.45	12	4,217	0.28%
2018/02/05	11	28.47	12	28.64	28.80	-1	4,236	-0.02%
2018/02/02	0	0.00	11	29.13	29.10	-11	4,275	-0.26%
2018/01/31	0	0.00	1	28.30	28.40	-1	4,483	-0.02%
2018/01/30	1	28.75	0	0.00	28.70	1	4,565	0.02%
2018/01/29	10	28.70	5	28.70	28.65	5	4,656	0.11%
2018/01/25	4	28.75	2	28.95	28.75	2	4,845	0.04%
2018/01/24	2	28.90	0	0.00	28.90	2	5,047	0.04%
2018/01/23	2	28.83	10	28.90	28.75	-8	5,197	-0.15%
2018/01/22	1	28.85	56	28.85	28.85	-55	5,289	-1.04%
2018/01/19	26	28.97	16	28.97	28.95	10	5,418	0.18%
2018/01/18	2	28.95	0	0.00	29.05	2	5,477	0.04%
2018/01/17	6	28.92	9	28.97	28.90	-3	5,670	-0.05%
2018/01/12	5	28.40	5	28.45	28.55	0	6,392	0.00%
2018/01/11	30	28.00	45	28.18	28.20	-15	6,747	-0.22%
2018/01/10	23	28.05	69	28.08	28.15	-46	7,126	-0.65%
2018/01/09	11	28.16	11	28.40	28.40	0	7,647	0.00%
2018/01/08	19	28.28	3	28.05	28.05	16	7,961	0.20%
2018/01/05	1	30.05	1	30.05	30.05	0	7,849	0.00%
2018/01/04	3	30.03	0	0.00	30.10	3	8,020	0.04%
2018/01/02	0	0.00	14	29.97	30.20	-14	8,132	-0.17%