至上 (8112)-玉山-景美券商分點個股進出

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
93.9
漲跌
▲0.5
漲幅
+0.54%
成交量
30,280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－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美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
2024/05/03	9	95.06	2.1	95.55	93.90	7	12,777	0.05%
2024/05/02	5	92.56	11	91.90	93.40	-6	12,360	-0.05%
2024/04/30	6.1	88.52	3.2	88.28	88.20	2.8	12,058	0.02%
2024/04/29	44.1	86.40	10	87.16	87.80	34.1	11,962	0.28%
2024/04/26	0	0.00	10	85.10	85.10	-10	11,860	-0.08%
2024/04/25	1.2	84.66	2	84.30	84.00	-0.8	11,859	-0.01%
2024/04/24	2.1	84.28	4	85.10	85.10	-2	11,984	-0.02%
2024/04/23	1	81.30	1	81.70	82.10	0	12,113	0.00%
2024/04/22	0	0.00	1	81.90	80.80	-1	12,137	-0.01%
2024/04/19	1	78.90	49.3	81.87	81.90	-48.3	12,135	-0.40%
2024/04/18	3.1	83.85	1	84.30	83.20	2.1	11,973	0.02%
2024/04/17	3.1	83.76	2.2	84.28	84.00	0.9	11,941	0.01%
2024/04/16	5.1	83.78	7.5	83.26	82.90	-2.4	11,834	-0.02%
2024/04/15	8	85.28	5	84.90	85.90	3	11,654	0.03%
2024/04/12	58.5	85.44	11.2	86.88	86.60	47.3	11,465	0.41%
2024/04/11	5	84.54	9.3	84.17	85.20	-4.3	11,171	-0.04%
2024/04/10	13	83.14	6.5	83.56	82.10	6.5	10,944	0.06%
2024/04/09	11	82.07	28	84.50	83.50	-17	10,705	-0.16%
2024/04/08	4	78.43	29	77.76	78.50	-25	10,139	-0.25%
2024/04/03	2	74.75	0	0.00	74.80	2	9,939	0.02%
2024/04/02	9	74.66	10	74.79	74.80	-1	9,974	-0.01%
2024/04/01	2	73.30	0	0.00	73.60	2	10,070	0.02%
2024/03/29	2	72.90	1	73.60	72.80	1	10,095	0.01%
2024/03/28	3	74.33	0	0.00	74.00	3	10,153	0.03%
2024/03/27	1	74.00	2	73.20	74.00	-1	10,307	-0.01%
2024/03/26	12	74.05	30.1	74.71	73.70	-18.1	10,381	-0.17%
2024/03/25	9	75.21	3	75.50	75.40	6	10,358	0.06%
2024/03/22	19	75.00	18.1	75.58	75.60	0.9	10,620	0.01%
2024/03/21	43	75.52	35.5	74.83	77.00	7.5	10,519	0.07%
2024/03/20	11	71.40	4	71.53	71.70	7	10,233	0.07%
2024/03/19	18.2	72.07	24.2	72.20	72.10	-6	10,525	-0.06%
2024/03/18	11	69.44	20.3	69.73	70.10	-9.3	10,986	-0.08%
2024/03/15	5	67.22	8.2	67.83	68.10	-3.2	11,822	-0.03%
2024/03/14	17.1	67.85	5	68.04	67.40	12.1	12,565	0.10%
2024/03/13	9	68.33	4.1	69.15	68.40	4.9	13,150	0.04%
2024/03/12	14	70.27	14.2	70.60	69.60	-0.2	12,989	0.00%
2024/03/11	10	69.01	3	68.73	68.60	7	12,537	0.06%
2024/03/08	8	68.21	27	67.34	66.80	-19	12,335	-0.15%
2024/03/07	8	68.55	38.6	68.22	67.50	-30.6	12,051	-0.25%
2024/03/06	2	66.65	4.1	65.65	66.90	-2.1	11,467	-0.02%
2024/03/05	3.2	64.59	56	64.73	64.40	-52.8	11,470	-0.46%
2024/03/04	12	63.98	8	64.50	64.00	4	11,550	0.03%
2024/03/01	10	63.00	1	62.60	62.60	9	11,375	0.08%
2024/02/29	16	62.88	1	63.30	62.40	15	11,336	0.13%
2024/02/27	3	62.43	0	0.00	61.70	3	11,206	0.03%
2024/02/26	5	62.30	4	62.13	62.30	1	11,166	0.01%
2024/02/23	1	64.00	6	63.87	63.10	-5	11,113	-0.04%
2024/02/21	8	63.68	0	0.00	63.20	8	11,063	0.07%
2024/02/20	7	64.49	20	65.02	63.60	-13	11,038	-0.12%
2024/02/19	8.1	64.25	1.4	64.43	64.80	6.7	10,812	0.06%
2024/02/16	3	62.60	9	62.28	62.70	-6	10,652	-0.06%
2024/02/15	6	61.67	3	61.70	61.90	3	10,601	0.03%
2024/02/05	1	60.90	0	0.00	60.90	1	10,572	0.01%
2024/02/02	11	60.69	1	60.50	60.80	10	10,572	0.09%
2024/02/01	36	61.00	0	0.00	61.10	36	10,591	0.34%
2024/01/31	2	60.10	1	60.50	60.20	1	10,583	0.01%
2024/01/30	2	60.20	0	0.00	60.10	2	10,621	0.02%
2024/01/25	2.2	60.51	0	0.00	60.20	2.2	10,653	0.02%
2024/01/24	2	61.70	0	0.00	61.30	2	10,710	0.02%
2024/01/23	1	61.90	0	0.00	61.70	1	10,759	0.01%
2024/01/22	21.4	61.55	6	62.45	62.50	15.4	10,750	0.14%
2024/01/19	1	60.90	2	61.10	60.90	-1	10,686	-0.01%
2024/01/18	9	61.09	13	61.07	60.70	-4	10,683	-0.04%
2024/01/17	8.2	63.70	4	64.63	63.90	4.2	10,517	0.04%
2024/01/16	1	63.50	1	62.60	63.70	0	10,256	0.00%
2024/01/15	4	63.40	2	62.20	63.00	2	10,200	0.02%
2024/01/12	0	0.00	5	61.70	61.50	-5	10,128	-0.05%
2024/01/11	1	60.80	6	60.83	61.30	-5	10,142	-0.05%
2024/01/10	0	0.00	2	61.00	61.10	-2	10,148	-0.02%
2024/01/09	0.1	61.20	3	61.20	61.30	-2.9	10,148	-0.03%
2024/01/05	2	61.50	2	61.50	61.00	0	10,189	0.00%
2024/01/04	4.1	61.17	0	0.00	61.30	4.1	10,082	0.04%
2024/01/03	3.1	60.61	2	60.50	60.80	1.1	10,060	0.01%
2024/01/02	11.1	60.56	1	60.30	61.10	10.1	10,074	0.10%
2023/12/29	2	60.10	1	60.40	60.50	1	10,050	0.01%
2023/12/28	4.2	59.53	5	59.30	59.70	-0.8	10,007	-0.01%
2023/12/27	18	60.31	0	0.00	60.30	18	10,084	0.18%
2023/12/26	42	59.00	0	0.00	59.70	42	9,984	0.42%
2023/12/25	11	59.50	5	58.64	59.00	6	9,956	0.06%
2023/12/22	6	59.62	8	59.56	59.90	-2	9,845	-0.02%
2023/12/21	5.1	59.88	4	60.00	60.00	1.1	9,801	0.01%
2023/12/20	4	60.90	8	61.36	60.80	-4	9,808	-0.04%
2023/12/19	17.3	61.27	11.1	62.31	61.30	6.2	9,707	0.06%
2023/12/18	4.1	66.29	6	66.00	65.10	-1.9	9,440	-0.02%
2023/12/15	5.1	68.91	14	68.69	68.00	-8.9	9,308	-0.10%
2023/12/14	17.1	71.59	11.7	71.23	71.10	5.4	9,309	0.06%
2023/12/13	15.1	71.50	27.5	71.51	71.50	-12.4	8,959	-0.14%
2023/12/12	33.2	69.32	14.1	69.08	68.90	19.1	8,387	0.23%
2023/12/11	17	66.55	32.5	67.41	68.30	-15.5	7,654	-0.20%
2023/12/08	8.3	57.80	35	60.03	62.10	-26.7	6,960	-0.38%
2023/12/07	2	56.40	12.9	56.50	56.50	-10.9	6,457	-0.17%
2023/12/06	3	55.73	15	56.13	55.80	-12	6,522	-0.18%
2023/12/04	17	56.02	18	56.43	55.90	-1	7,563	-0.01%
2023/12/01	4	55.73	0.2	56.00	55.90	3.8	8,376	0.05%
2023/11/30	30.1	56.26	3	56.53	55.90	27.1	8,432	0.32%
2023/11/29	9.2	55.29	11.2	55.57	55.70	-2	8,175	-0.02%
2023/11/28	0	0.00	0.4	53.60	53.60	-0.4	7,944	0.00%
2023/11/27	3	53.27	0.1	53.50	53.20	2.9	8,023	0.04%
2023/11/24	1	53.30	0	0.00	53.20	1	8,068	0.01%
2023/11/22	5.1	53.70	0	0.00	53.30	5.1	8,151	0.06%
2023/11/21	1.1	54.30	0	0.00	54.40	1.1	8,222	0.01%
2023/11/20	0	0.00	3	54.07	54.40	-3	8,278	-0.04%
2023/11/17	0.2	53.70	0	0.00	53.40	0.2	8,290	0.00%
2023/11/15	0	53.10	15.7	53.96	53.30	-15.7	8,305	-0.19%
2023/11/14	2.1	53.70	0	0.00	53.60	2.1	8,334	0.02%
2023/11/13	2	53.10	2	53.40	53.20	0	8,409	0.00%
2023/11/10	0	53.85	0	0.00	53.60	0	8,459	0.00%
2023/11/09	1.1	54.10	0	0.00	54.10	1.1	8,586	0.01%
2023/11/08	1	54.90	3.1	55.40	54.90	-2.1	8,686	-0.02%
2023/11/07	3.1	54.17	0	0.00	54.30	3.1	9,019	0.03%
2023/11/06	4.1	55.12	0	0.00	55.20	4.1	9,309	0.04%
2023/11/03	0.3	55.52	1	55.70	55.40	-0.7	9,327	-0.01%
2023/11/02	1	56.76	0	0.00	55.90	1	9,323	0.01%
2023/11/01	1.2	56.55	0	0.00	56.20	1.2	9,300	0.01%
2023/10/31	0	0.00	1.1	55.70	55.60	-1.1	9,213	-0.01%
2023/10/30	0	0.00	3.1	54.74	55.40	-3.1	9,174	-0.03%
2023/10/27	0	0.00	2.4	54.38	54.30	-2.4	9,179	-0.03%
2023/10/26	2	53.85	0	0.00	53.80	2	9,232	0.02%
2023/10/25	1	55.00	2	55.35	54.90	-1	9,232	-0.01%
2023/10/24	1	55.00	3	55.13	55.30	-2	9,315	-0.02%
2023/10/20	0	0.00	39	53.80	54.20	-39	9,481	-0.41%
2023/10/19	39	54.14	10	54.21	54.60	29	9,479	0.31%
2023/10/18	6.1	52.72	1	53.00	52.80	5.1	9,452	0.05%
2023/10/17	0.1	53.80	0	0.00	53.60	0.1	9,445	0.00%
2023/10/16	7	52.87	7	53.40	53.40	0	9,528	0.00%
2023/10/13	1.2	54.42	1	55.20	54.30	0.2	9,581	0.00%
2023/10/12	0	0.00	3	56.03	55.60	-3	9,622	-0.03%
2023/10/11	2.4	55.40	2	56.25	55.40	0.4	9,790	0.00%
2023/10/06	5	54.94	8	55.26	56.00	-3	9,756	-0.03%
2023/10/05	8.4	56.18	0	0.00	55.90	8.4	9,667	0.09%
2023/10/04	2.5	55.95	1	56.20	56.40	1.5	9,596	0.02%
2023/10/03	7.2	56.68	11.3	56.29	56.10	-4.1	9,560	-0.04%
2023/10/02	3	54.70	5	55.34	55.30	-2	9,442	-0.02%
2023/09/28	2	54.80	2	55.05	55.10	0	9,527	0.00%
2023/09/27	0	54.60	0	0.00	55.00	0	9,598	0.00%
2023/09/26	5.1	54.91	3	55.20	54.60	2.1	9,605	0.02%
2023/09/25	8	55.34	14	55.13	55.30	-6	9,481	-0.06%
2023/09/22	20	53.43	14	53.83	54.40	6	9,348	0.06%
2023/09/21	3	54.00	4.1	54.31	53.80	-1.1	9,299	-0.01%
2023/09/20	9.3	54.75	14.2	54.85	54.10	-4.9	9,202	-0.05%
2023/09/19	10.8	55.69	159	54.93	54.80	-148.2	9,020	-1.64%	大賣/鉅額交易
2023/09/18	8.5	54.78	39	54.52	54.40	-30.5	8,707	-0.35%
2023/09/15	4	54.43	10.1	54.40	54.10	-6.1	8,549	-0.07%
2023/09/14	7	54.14	8	53.69	53.20	-1	8,319	-0.01%
2023/09/13	41	52.82	6.2	52.44	52.70	34.8	8,029	0.43%
2023/09/12	133	51.89	10.6	52.18	51.80	122.4	7,828	1.56%	大買/鉅額交易
2023/09/11	2	50.75	0.2	50.60	50.60	1.8	7,656	0.02%
2023/09/08	5.6	50.93	5.1	51.40	51.10	0.4	7,604	0.01%
2023/09/07	54.2	51.46	46	50.90	50.40	8.2	7,266	0.11%
2023/09/06	37.2	52.42	43.4	53.22	55.20	-6.2	6,606	-0.09%
2023/09/05	0	0.00	1	50.20	50.20	-1	5,774	-0.02%
2023/09/01	0	0.00	1	48.20	48.20	-1	5,771	-0.02%
2023/08/30	3.2	48.80	0	0.00	48.20	3.2	5,726	0.06%
2023/08/29	1	49.45	0	0.00	49.20	1	5,728	0.02%
2023/08/25	5.1	49.85	0.2	49.80	49.85	4.9	5,664	0.09%
2023/08/24	0.3	49.08	4	49.41	49.10	-3.7	5,566	-0.07%
2023/08/23	0	0.00	100	49.92	49.75	-100	5,486	-1.82%
2023/08/18	0	0.00	100	49.70	49.65	-100	5,364	-1.86%
2023/08/17	0.6	49.65	5	49.70	50.40	-4.4	5,300	-0.08%
2023/08/16	5.7	48.70	0	0.00	48.95	5.7	5,211	0.11%
2023/08/15	7	48.46	5	48.16	49.25	2	5,131	0.04%
2023/08/14	2	49.88	6.5	50.17	49.95	-4.5	5,014	-0.09%
2023/08/11	15.2	50.65	20	51.49	51.20	-4.8	4,888	-0.10%
2023/08/10	7	49.58	6	50.52	49.35	1	4,537	0.02%
2023/08/09	0	0.00	3	49.07	49.20	-3	4,205	-0.07%
2023/08/08	1	48.05	3	48.57	48.60	-2	4,182	-0.05%
2023/08/04	1	46.85	0	0.00	47.80	1	4,190	0.02%
2023/08/02	0	0.00	14	47.36	47.40	-14	4,158	-0.34%
2023/07/31	2	49.08	15	49.38	48.30	-13	4,092	-0.32%
2023/07/28	5	49.06	0.3	48.75	49.05	4.7	4,033	0.12%
2023/07/27	2	49.93	2	49.23	49.30	0	3,992	0.00%
2023/07/26	0.5	49.45	11	49.68	49.85	-10.5	3,900	-0.27%
2023/07/25	0	0.00	19	48.95	49.05	-19	3,774	-0.50%
2023/07/24	3	48.55	5	48.62	48.55	-2	3,672	-0.05%
2023/07/21	0	0.00	2.6	48.36	48.40	-2.6	3,631	-0.07%
2023/07/20	10	48.00	3	47.73	48.30	7	3,602	0.19%
2023/07/19	9	48.24	13	48.52	47.95	-4	3,545	-0.11%
2023/07/18	2.3	47.61	12	48.10	47.95	-9.7	3,462	-0.28%
2023/07/17	1.2	46.48	10	46.80	47.00	-8.8	3,335	-0.26%
2023/07/14	4	46.73	53	46.17	47.40	-49	3,225	-1.52%
2023/07/13	11	43.91	1	44.00	43.85	10	3,018	0.33%
2023/07/10	3	42.35	0	0.00	42.20	3	2,993	0.10%
2023/07/07	3	43.35	6	43.43	43.40	-3	2,960	-0.10%
2023/07/06	13	44.38	0	0.00	44.20	13	2,919	0.45%
2023/07/05	1	48.40	6	48.50	48.35	-5	2,745	-0.18%
2023/07/04	4	48.60	0	0.00	48.80	4	2,626	0.15%
2023/07/03	1.2	48.88	0	0.00	48.85	1.2	2,570	0.05%
2023/06/30	0	0.00	1	48.40	48.40	-1	2,544	-0.04%
2023/06/28	0	0.00	17	48.70	48.80	-17	2,460	-0.69%
2023/06/27	8.5	48.60	1	48.10	48.20	7.5	2,449	0.31%
2023/06/21	1	48.30	1	48.70	48.85	0	2,433	0.00%
2023/06/20	1	48.60	0	0.00	48.25	1	2,405	0.04%
2023/06/16	5	49.19	6	48.78	48.90	-1	2,470	-0.04%
2023/06/15	0	0.00	11	50.25	49.95	-11	2,456	-0.45%
2023/06/14	1	50.20	6.3	50.09	50.40	-5.3	2,548	-0.21%
2023/06/13	5	49.94	6	49.75	49.60	-1	2,519	-0.04%
2023/06/09	86	49.67	6	49.01	49.45	80	2,587	3.09%
2023/06/07	3	49.18	1	49.15	49.15	2	2,732	0.07%
2023/06/06	1	48.20	0	0.00	48.15	1	2,785	0.04%
2023/06/05	0	0.00	6	48.13	48.00	-6	2,788	-0.22%
2023/06/02	0	0.00	1.3	47.47	47.70	-1.3	2,794	-0.05%
2023/06/01	1	46.75	0	0.00	46.75	1	2,843	0.04%
2023/05/29	2	46.10	0	0.00	46.30	2	3,236	0.06%
2023/05/26	0	0.00	0.1	45.70	45.75	-0.1	3,224	0.00%
2023/05/24	1	45.85	0	0.00	45.90	1	3,229	0.03%
2023/05/23	0	0.00	1	45.70	45.80	-1	3,230	-0.03%
2023/05/22	1	45.80	1	45.80	45.80	0	3,230	0.00%
2023/05/19	1	45.55	0	0.00	45.60	1	3,216	0.03%
2023/05/18	5	45.33	0	0.00	45.45	5	3,196	0.16%
2023/05/17	0	0.00	1	44.75	45.05	-1	3,152	-0.03%
2023/05/16	2	44.80	0	0.00	44.65	2	3,114	0.06%
2023/05/12	0.1	44.95	6	44.66	44.95	-5.9	3,079	-0.19%
2023/05/11	3	44.88	1	44.70	44.75	2	3,058	0.07%
2023/05/10	0	0.00	1	44.70	44.90	-1	3,077	-0.03%
2023/05/08	0.6	44.55	0	0.00	44.55	0.6	3,019	0.02%
2023/05/04	0	0.00	2	44.50	44.55	-2	3,021	-0.07%
2023/05/03	0.1	44.15	0	0.00	44.15	0.1	3,007	0.00%
2023/04/28	0.4	43.74	0	0.00	43.40	0.4	2,987	0.01%
2023/04/26	1.4	42.93	5	42.84	43.45	-3.6	2,963	-0.12%
2023/04/25	1	43.25	0	0.00	43.05	1	2,946	0.03%
2023/04/21	6	43.56	0	0.00	43.45	6	2,916	0.21%
2023/04/20	2	44.30	0	0.00	44.25	2	2,889	0.07%
2023/04/19	1	44.45	0	0.00	44.35	1	2,891	0.03%
2023/04/18	5	44.50	0	0.00	44.50	5	2,886	0.17%
2023/04/17	1	44.30	0	0.00	44.70	1	2,903	0.03%
2023/04/14	2	44.10	0	0.00	44.30	2	2,888	0.07%
2023/04/12	0	0.00	3.4	44.62	44.60	-3.4	2,835	-0.12%
2023/04/10	23	44.84	0	0.00	44.65	23	2,780	0.83%
2023/04/07	0	0.00	2	45.05	45.10	-2	2,753	-0.07%
2023/04/06	3	44.37	0	0.00	45.00	3	2,714	0.11%
2023/03/31	1	44.15	0	0.00	44.55	1	2,681	0.04%
2023/03/30	2	43.95	0	0.00	43.90	2	2,617	0.08%
2023/03/29	0	43.95	0	0.00	43.90	0	2,601	0.00%
2023/03/28	1	43.65	5	43.75	43.75	-4	2,596	-0.15%
2023/03/24	2	43.78	0	0.00	43.75	2	2,562	0.08%
2023/03/22	0	43.90	0.1	43.95	43.80	-0.1	2,522	0.00%
2023/03/21	1	43.45	1	43.50	43.60	0	2,472	0.00%
2023/03/20	4.1	43.00	11	42.91	42.85	-6.9	2,388	-0.29%
2023/03/17	1	42.90	5	43.15	43.20	-4	2,322	-0.17%
2023/03/16	3	42.80	0	0.00	42.80	3	2,195	0.14%
2023/03/15	116	43.10	5	43.35	42.85	111	2,171	5.11%	大買/鉅額交易
2023/03/14	1	42.80	2	42.85	42.75	-1	2,080	-0.05%
2023/03/13	7.1	42.66	3	42.65	42.95	4.1	1,994	0.21%
2023/03/10	8	42.56	3	42.55	42.60	5	1,881	0.27%
2023/03/09	15	42.37	7	42.39	42.20	8	1,739	0.46%
2023/03/07	1	40.85	3	40.95	41.00	-2	1,553	-0.13%
2023/03/06	3	41.82	2	41.70	41.45	1	1,494	0.07%
2023/03/03	9	42.37	6.5	42.42	42.75	2.5	1,384	0.18%
2023/03/02	3.3	40.97	5	41.17	41.35	-1.7	1,175	-0.14%
2023/03/01	0	0.00	2	38.80	39.05	-2	958	-0.21%
2023/02/21	2.2	38.31	10.6	38.60	38.60	-8.4	907	-0.93%
2023/02/20	0	0.00	2	38.20	38.25	-2	905	-0.22%
2023/02/17	1	37.70	0	0.00	37.85	1	903	0.11%
2023/02/16	0.4	37.85	0	0.00	37.75	0.4	911	0.04%
2023/02/15	0.3	37.71	0	0.00	37.60	0.3	929	0.03%
2023/02/13	1	37.40	0	0.00	37.45	1	951	0.11%
2023/02/07	1	38.25	0	0.00	38.25	1	921	0.11%
2023/02/03	1	38.25	0	0.00	38.30	1	920	0.11%
2023/02/01	1	37.30	0	0.00	37.50	1	888	0.11%
2023/01/31	5	37.75	0	0.00	37.30	5	885	0.56%
2023/01/30	2	37.48	9	37.50	37.60	-7	869	-0.81%
2023/01/17	0	0.00	10	37.02	37.10	-10	856	-1.17%
2023/01/16	0	0.00	4	36.70	36.60	-4	851	-0.47%
2023/01/10	0	0.00	5	37.05	37.10	-5	873	-0.57%
2023/01/05	1	37.15	1	36.80	36.85	0	894	0.00%
2022/12/30	0	0.00	1.7	35.94	35.80	-1.7	888	-0.19%
2022/12/29	1	35.55	0	0.00	35.65	1	890	0.11%
2022/12/22	5	35.80	0	0.00	35.80	5	964	0.52%
2022/12/20	1.1	35.98	0	0.00	35.30	1.1	1,013	0.11%
2022/12/14	4	36.49	1	36.55	36.50	3	1,048	0.29%
2022/12/12	0	0.00	1	36.40	36.40	-1	1,061	-0.09%
2022/12/07	1	36.55	2	36.95	36.40	-1	1,132	-0.09%
2022/12/06	5	37.80	0	0.00	37.50	5	1,123	0.44%
2022/11/18	0.2	36.90	0	0.00	36.75	0.2	1,226	0.02%
2022/11/16	0	0.00	6	36.90	36.80	-6	1,230	-0.49%
2022/11/15	0	0.00	20	36.55	36.70	-20	1,228	-1.63%
2022/11/11	4	36.50	1	36.45	36.40	3	1,248	0.24%
2022/11/09	6	35.93	0	0.00	35.90	6	1,248	0.48%
2022/10/17	0	32.50	0	0.00	33.05	0	1,421	0.00%
2022/10/13	6	32.78	0	0.00	32.30	6	1,493	0.40%
2022/10/12	3	33.67	0	0.00	33.55	3	1,497	0.20%
2022/10/11	0	33.85	0	0.00	33.75	0	1,516	0.00%
2022/10/07	2	34.45	0	0.00	34.45	2	1,556	0.13%
2022/10/03	3	34.15	0	0.00	34.15	3	1,888	0.16%
2022/09/29	1	33.40	4	33.60	33.55	-3	1,939	-0.15%
2022/09/26	0	34.65	0	0.00	34.05	0	1,989	0.00%
2022/09/23	0.2	35.65	0	0.00	35.45	0.2	2,014	0.01%
2022/09/22	0.2	35.50	0	0.00	35.60	0.2	2,045	0.01%
2022/09/21	1.2	36.03	0.5	36.20	36.00	0.7	2,039	0.03%
2022/09/20	0	0.00	2	36.35	36.35	-2	2,026	-0.10%
2022/09/19	0.1	36.35	0	0.00	36.10	0.1	2,044	0.01%
2022/09/16	2.1	36.57	0	0.00	36.45	2.1	2,062	0.10%
2022/09/14	0	0.00	1	37.00	37.00	-1	2,084	-0.05%
2022/09/13	0.2	37.00	0	0.00	36.85	0.2	2,080	0.01%
2022/09/08	0	0.00	3	35.90	36.15	-3	2,115	-0.14%
2022/09/07	2	36.00	0	0.00	35.65	2	2,111	0.10%
2022/09/06	1	36.36	1	36.55	36.45	0	2,094	0.00%
2022/09/02	1.1	37.01	0	0.00	37.00	1.1	2,101	0.05%
2022/09/01	1	37.16	0	0.00	37.20	1	2,096	0.05%
2022/08/31	0.1	37.78	0	0.00	37.65	0.1	2,086	0.00%
2022/08/29	3	37.75	0	0.00	37.85	3	2,082	0.14%
2022/08/26	0	0.00	1	38.15	38.10	-1	2,069	-0.05%
2022/08/24	0.2	38.13	0	0.00	38.10	0.2	2,077	0.01%
2022/08/22	1	38.25	0	0.00	38.25	1	2,102	0.05%
2022/08/19	5.1	38.40	0	0.00	38.30	5.1	2,101	0.24%
2022/08/17	1.1	38.51	0	0.00	38.45	1.1	2,083	0.05%
2022/08/16	1.5	38.55	0	0.00	38.50	1.5	2,077	0.07%
2022/08/12	3	38.32	0	0.00	38.70	3	2,076	0.14%
2022/08/09	0	0.00	2	37.15	37.15	-2	2,086	-0.10%
2022/08/05	1	36.50	3	36.72	36.70	-2	2,114	-0.09%
2022/08/04	0	0.00	1	36.45	36.65	-1	2,127	-0.05%
2022/08/03	2	37.00	15	37.09	36.95	-13	2,122	-0.61%
2022/08/02	2	37.30	3	37.42	37.30	-1	2,144	-0.05%
2022/08/01	0.1	37.75	0	0.00	37.80	0.1	2,233	0.00%
2022/07/28	2	37.00	3	37.05	37.05	-1	2,239	-0.04%
2022/07/27	1	36.80	0	0.00	36.95	1	2,241	0.04%
2022/07/26	0	36.85	0	0.00	36.80	0	2,236	0.00%
2022/07/20	1	36.00	0	0.00	35.95	1	2,304	0.04%
2022/07/19	2	35.45	0	0.00	35.50	2	2,309	0.09%
2022/07/18	0.2	34.60	0	0.00	34.70	0.2	2,316	0.01%
2022/07/15	10	33.75	0	0.00	34.05	10	2,305	0.43%
2022/07/14	10	34.56	0	0.00	34.45	10	2,277	0.44%
2022/07/13	2	38.70	10	38.65	38.70	-8	2,180	-0.37%
2022/07/12	2.1	38.03	0	0.00	37.80	2.1	2,130	0.10%
2022/07/11	3.1	38.91	25	39.11	39.20	-21.9	2,083	-1.05%
2022/07/08	0	0.00	2	41.10	40.90	-2	2,032	-0.10%
2022/07/07	2	39.75	0	0.00	40.05	2	2,004	0.10%
2022/07/06	0	39.85	0	0.00	39.50	0	2,021	0.00%
2022/07/05	1	40.50	1	40.75	40.45	0	2,055	0.00%
2022/07/04	1	39.70	0.3	40.25	39.85	0.7	2,061	0.03%
2022/07/01	3.1	40.87	0	0.00	39.90	3.1	2,113	0.15%
2022/06/30	1.2	42.06	0	0.00	42.05	1.2	2,074	0.06%
2022/06/28	0.1	43.98	0	0.00	43.90	0.1	2,102	0.00%
2022/06/23	3	43.54	0	0.00	43.05	3	2,219	0.14%
2022/06/22	1	43.70	0	0.00	43.55	1	2,255	0.04%
2022/06/21	2	44.60	0	0.00	45.05	2	2,270	0.09%
2022/06/20	1	44.50	0	0.00	43.95	1	2,590	0.04%
2022/06/17	2	45.55	4	45.50	45.65	-2	2,602	-0.08%
2022/06/16	0	46.95	2	46.60	46.50	-2	2,620	-0.08%
2022/06/13	0	0.00	1	47.35	47.35	-1	2,893	-0.03%
2022/06/10	1	48.00	2	47.95	48.05	-1	2,937	-0.03%
2022/06/09	1	48.25	0	0.00	48.15	1	2,978	0.03%
2022/06/06	0	0.00	8	48.14	48.35	-8	3,153	-0.25%
2022/06/01	1	47.80	0	0.00	48.25	1	3,443	0.03%
2022/05/30	6	47.99	1	47.90	47.95	5	3,591	0.14%
2022/05/27	5	48.05	0	0.00	48.05	5	3,605	0.14%
2022/05/25	3	48.02	0	0.00	48.10	3	3,742	0.08%
2022/05/20	6	47.80	5	47.80	47.75	1	4,000	0.02%
2022/05/19	5	47.33	0	0.00	47.60	5	4,122	0.12%
2022/05/18	2	47.60	1	47.60	47.90	1	4,273	0.02%
2022/05/17	3	46.97	7	47.30	47.40	-4	5,272	-0.08%
2022/05/16	1	46.25	0	0.00	46.35	1	5,858	0.02%
2022/05/12	2	46.28	1	46.25	46.25	1	5,997	0.02%
2022/05/10	0	0.00	1	45.85	47.20	-1	5,997	-0.02%
2022/05/09	7	47.04	1	46.90	46.90	6	6,009	0.10%
2022/05/06	1	46.20	0.2	46.25	46.30	0.8	5,931	0.01%
2022/05/05	0.2	47.00	5	46.80	46.80	-4.8	5,946	-0.08%
2022/05/04	0	0.00	0	46.35	46.25	0	5,958	0.00%
2022/05/03	0.1	46.01	0	0.00	46.05	0.1	6,005	0.00%
2022/04/28	1	45.20	0	0.00	45.15	1	6,072	0.02%
2022/04/27	1	44.81	0	0.00	45.15	1	6,080	0.02%
2022/04/26	8	46.23	0	0.00	46.15	8	6,086	0.13%
2022/04/25	2	47.99	1	47.20	47.15	1	6,076	0.02%
2022/04/22	1	48.90	6	48.88	48.80	-5	6,049	-0.08%
2022/04/19	5	47.83	0	0.00	47.85	5	6,106	0.08%
2022/04/18	0	0.00	58	47.78	47.55	-58	6,145	-0.94%
2022/04/15	1.1	48.17	12	48.33	48.15	-10.9	6,147	-0.18%
2022/04/14	0	49.05	0	0.00	48.70	0	6,173	0.00%
2022/04/12	0	0.00	7.8	48.51	48.25	-7.8	6,291	-0.12%
2022/04/11	2	49.52	0	0.00	49.15	2	6,341	0.03%
2022/04/08	0.1	50.50	3	50.20	50.40	-2.9	6,382	-0.05%
2022/04/07	1.1	50.81	2	50.60	50.40	-0.9	6,601	-0.01%
2022/04/06	0	51.70	0	0.00	51.70	0	6,758	0.00%
2022/04/01	0	51.90	0	0.00	52.00	0	6,918	0.00%
2022/03/31	4	52.35	0	0.00	52.00	4	6,928	0.06%
2022/03/30	0	0.00	4	52.40	52.40	-4	6,909	-0.06%
2022/03/29	6	52.50	1	52.70	52.20	5	6,968	0.07%
2022/03/28	2	51.30	2	51.60	51.80	0	6,918	0.00%
2022/03/25	1.1	51.40	20	51.10	51.20	-18.9	6,894	-0.27%
2022/03/24	1	51.70	7	51.69	51.80	-6	6,856	-0.09%
2022/03/23	39	51.30	17.4	51.20	51.40	21.6	6,850	0.32%
2022/03/22	1	52.60	16	53.09	53.30	-15	6,536	-0.23%
2022/03/21	10	52.60	8	52.46	52.50	2	6,522	0.03%
2022/03/17	2	51.60	0	0.00	51.30	2	6,452	0.03%
2022/03/16	5.1	51.60	5	50.40	50.60	0.1	6,501	0.00%
2022/03/15	4	51.70	0	0.00	51.10	4	6,611	0.06%
2022/03/14	6	52.40	0	0.00	52.40	6	6,713	0.09%
2022/03/11	2	52.30	6	52.63	52.60	-4	6,925	-0.06%
2022/03/10	8	52.23	15	52.27	52.40	-7	6,905	-0.10%
2022/03/09	20	50.61	14	50.89	51.40	6	6,835	0.09%
2022/03/08	9.2	50.16	25	50.10	49.85	-15.8	6,797	-0.23%
2022/03/07	25	51.92	20	51.99	51.70	5	6,688	0.08%
2022/03/04	21	53.85	8	54.26	54.00	13	6,622	0.20%
2022/03/03	16	54.20	0	0.00	54.30	16	6,613	0.24%
2022/03/02	28	53.34	12	53.35	53.70	16	6,526	0.25%
2022/03/01	1	53.60	12	53.69	53.70	-11	6,501	-0.17%
2022/02/25	3	53.00	6	53.10	53.10	-3	6,451	-0.05%
2022/02/24	22	52.50	22	52.55	52.70	0	6,381	0.00%
2022/02/23	4	52.90	6	53.10	53.30	-2	6,349	-0.03%
2022/02/22	20.1	52.67	6	52.68	52.30	14.1	6,318	0.22%
2022/02/21	35	53.00	6	52.93	53.20	29	6,204	0.47%
2022/02/18	14.1	53.26	11.2	53.32	53.60	2.9	6,091	0.05%
2022/02/17	64.1	55.02	56	55.13	53.90	8.1	5,972	0.14%
2022/02/16	31	53.56	79	53.56	54.70	-48	4,980	-0.96%
2022/02/15	19	50.68	35	50.73	50.70	-16	4,395	-0.36%
2022/02/14	5	49.80	0	0.00	49.65	5	4,292	0.12%
2022/02/11	0	0.00	30	49.50	49.50	-30	4,274	-0.70%
2022/02/10	0	0.00	1	50.10	49.50	-1	4,270	-0.02%
2022/02/09	5	49.11	13	49.23	49.65	-8	4,255	-0.19%
2022/02/08	2	49.25	3.3	48.91	49.05	-1.3	4,232	-0.03%
2022/02/07	0	0.00	1	48.75	49.15	-1	4,407	-0.02%
2022/01/26	0	0.00	1	47.95	48.30	-1	4,439	-0.02%
2022/01/25	2	48.25	1	48.00	47.80	1	4,468	0.02%
2022/01/24	12	48.29	3	48.57	48.55	9	4,459	0.20%
2022/01/21	24	49.43	3	49.45	49.15	21	4,479	0.47%
2022/01/19	20	50.03	2	50.30	49.75	18	4,434	0.41%
2022/01/18	10	50.50	17.1	50.35	50.70	-7.1	4,407	-0.16%
2022/01/17	3	49.95	17	49.81	50.00	-14	4,376	-0.32%
2022/01/14	5	49.31	3	49.35	49.35	2	4,371	0.05%
2022/01/13	6	49.75	4	50.29	49.70	2	4,374	0.05%
2022/01/12	13	49.56	9	49.96	50.00	4	4,334	0.09%
2022/01/11	18	49.73	19	49.88	49.50	-1	4,320	-0.02%
2022/01/10	12	49.47	5	49.30	49.50	7	4,283	0.16%
2022/01/07	9	49.49	4	49.15	49.20	5	4,263	0.12%
2022/01/06	12	49.86	11	49.89	49.75	1	4,246	0.02%
2022/01/05	22	49.81	4	49.71	49.75	18	4,301	0.42%
2022/01/04	15	51.07	1	50.90	50.90	14	4,240	0.33%
2022/01/03	12	50.26	12	50.66	51.00	0	4,155	0.00%
2021/12/30	25	49.79	34.6	50.26	50.50	-9.6	4,067	-0.24%
2021/12/29	15	49.19	26	49.56	49.70	-11	3,845	-0.29%
2021/12/28	2	47.95	20	48.50	48.90	-18	3,648	-0.49%
2021/12/27	0	0.00	11	47.57	47.70	-11	3,515	-0.31%
2021/12/24	22	47.22	3	47.13	47.20	19	3,544	0.54%
2021/12/23	42	47.38	2	47.15	47.15	40	3,542	1.13%
2021/12/22	0	0.00	2	47.85	47.90	-2	3,491	-0.06%
2021/12/21	5	47.20	6	47.52	47.60	-1	3,473	-0.03%
2021/12/20	1	47.50	2	47.65	47.50	-1	3,481	-0.03%
2021/12/17	9	47.37	20	47.63	47.70	-11	3,515	-0.31%
2021/12/16	7	47.22	5	47.50	47.15	2	3,497	0.06%
2021/12/15	0	0.00	12.2	47.08	47.10	-12.2	3,530	-0.35%
2021/12/14	24	47.31	4	47.15	46.90	20	3,557	0.56%
2021/12/13	5	47.90	5	47.81	47.95	0	3,473	0.00%
2021/12/10	4.1	47.05	6.5	47.30	47.20	-2.4	3,442	-0.07%
2021/12/09	10	47.77	6	47.81	47.65	4	3,461	0.12%
2021/12/08	11	47.24	4.1	47.01	47.00	6.9	3,405	0.20%
2021/12/07	10	46.65	62.5	46.77	46.80	-52.5	3,422	-1.53%
2021/12/02	0	0.00	3.1	44.59	44.35	-3.1	3,229	-0.10%
2021/12/01	2	44.75	0	0.00	44.95	2	3,232	0.06%
2021/11/30	3	44.35	1	44.95	45.00	2	3,218	0.06%
2021/11/26	0	44.10	2	44.00	43.95	-2	3,117	-0.06%
2021/11/24	1	44.20	5	44.15	44.35	-4	3,118	-0.13%
2021/11/22	0	0.00	2	44.53	44.60	-2	3,145	-0.06%
2021/11/19	0.1	44.05	0	0.00	44.00	0.1	3,103	0.00%
2021/11/17	0.2	44.35	1	44.45	44.30	-0.8	3,100	-0.02%
2021/11/15	8	44.61	0	0.00	44.60	8	3,107	0.26%
2021/11/12	6	44.45	15	44.49	44.45	-9	3,129	-0.29%
2021/11/10	11	44.15	0	0.00	44.20	11	3,148	0.35%
2021/11/08	1	43.50	0	0.00	43.30	1	3,309	0.03%
2021/11/05	0	43.00	0	0.00	43.40	0	3,389	0.00%
2021/11/04	7.1	43.34	2	43.25	43.10	5.1	3,437	0.15%
2021/11/03	3	44.88	0	0.00	45.10	3	3,330	0.09%
2021/11/02	1.1	44.27	7	44.22	43.80	-5.9	3,526	-0.17%
2021/11/01	0.1	44.62	1	44.90	44.60	-0.9	3,687	-0.02%
2021/10/29	0	0.00	7	44.46	44.85	-7	3,675	-0.19%
2021/10/28	2	44.08	22	43.90	44.00	-20	3,647	-0.55%
2021/10/27	2	43.55	0	0.00	43.60	2	3,669	0.05%
2021/10/26	0	0.00	3	43.57	43.50	-3	3,735	-0.08%
2021/10/25	5	42.95	3	43.00	43.25	2	3,761	0.05%
2021/10/22	0	0.00	2	42.48	42.55	-2	3,841	-0.05%
2021/10/21	0	42.10	1	42.45	41.80	-1	3,912	-0.02%
2021/10/20	2	42.20	0	0.00	42.15	2	3,976	0.05%
2021/10/19	0	42.35	0	0.00	42.45	0	4,109	0.00%
2021/10/18	0.1	42.38	5	41.90	42.00	-4.9	4,603	-0.11%
2021/10/15	2	42.05	0	0.00	42.10	2	4,704	0.04%
2021/10/14	5.1	41.70	1	41.65	41.80	4.1	4,822	0.08%
2021/10/13	8.1	41.78	0	0.00	41.75	8.1	4,953	0.16%
2021/10/12	1	42.50	10	42.60	43.00	-9	5,007	-0.18%
2021/10/06	11	43.30	0	0.00	43.10	11	5,192	0.21%
2021/10/05	1	41.45	1	42.15	42.60	0	5,324	0.00%
2021/10/04	2.1	42.38	2	43.25	42.15	0.1	5,385	0.00%
2021/10/01	6.1	43.20	0	0.00	43.00	6.1	5,441	0.11%
2021/09/30	0.1	44.18	3	44.15	44.30	-2.9	5,575	-0.05%
2021/09/29	12	44.31	7	44.34	44.25	5	5,850	0.09%
2021/09/28	0	44.76	1	44.75	44.95	-1	6,001	-0.02%
2021/09/27	0.1	44.96	0	0.00	44.85	0.1	6,003	0.00%
2021/09/24	1	45.50	1.1	45.70	45.20	-0.1	6,013	0.00%
2021/09/23	2	45.30	10	45.56	45.60	-8	5,989	-0.13%
2021/09/22	5.1	45.17	5	45.47	45.25	0.1	6,027	0.00%
2021/09/17	34	45.57	31	45.71	45.95	3	5,996	0.05%
2021/09/16	3	45.20	5	45.48	45.30	-2	5,946	-0.03%
2021/09/15	16.1	45.32	5	45.70	45.05	11.1	5,931	0.19%
2021/09/14	6	45.90	9.5	46.07	45.80	-3.5	5,898	-0.06%
2021/09/13	10	45.31	18	45.58	45.50	-8	5,814	-0.14%
2021/09/10	11	45.03	28.7	45.00	45.25	-17.7	5,733	-0.31%
2021/09/09	5	44.02	12	43.86	44.10	-7	5,593	-0.13%
2021/09/08	5	43.35	2	43.45	43.10	3	5,573	0.05%
2021/09/07	0	0.00	1	43.45	43.55	-1	5,598	-0.02%
2021/09/06	15	42.87	0.5	43.40	42.70	14.5	5,591	0.26%
2021/09/03	1	43.45	0	0.00	43.20	1	5,599	0.02%
2021/09/02	1	43.59	3	43.10	43.15	-2	5,606	-0.04%
2021/09/01	0	0.00	5	43.75	43.75	-5	5,612	-0.09%
2021/08/30	4	43.68	0	0.00	43.55	4	5,626	0.07%
2021/08/27	5	43.89	0	0.00	43.80	5	5,638	0.09%
2021/08/26	5	43.45	1	43.80	43.90	4	5,640	0.07%
2021/08/25	0	0.00	1	43.05	43.35	-1	5,656	-0.02%
2021/08/24	2	42.85	0	0.00	42.75	2	5,672	0.04%
2021/08/23	20	42.95	0	0.00	43.00	20	5,691	0.35%
2021/08/20	3	42.47	0	0.00	42.35	3	5,707	0.05%
2021/08/19	5	42.92	0	0.00	42.30	5	5,732	0.09%
2021/08/18	9.1	42.68	1.1	43.15	43.45	8	5,718	0.14%
2021/08/17	1	42.16	2	42.93	42.10	-1	5,718	-0.02%
2021/08/16	3.1	42.07	0	0.00	42.50	3.1	5,723	0.05%
2021/08/13	3	43.22	18.5	43.43	43.15	-15.5	5,725	-0.27%
2021/08/12	0	0.00	9	43.59	43.95	-9	5,711	-0.16%
2021/08/11	9.6	42.16	4	42.16	41.85	5.6	5,663	0.10%
2021/08/10	10.1	42.75	2	42.53	42.55	8.1	5,794	0.14%
2021/08/09	4.1	43.66	1.1	44.27	43.50	3	5,853	0.05%
2021/08/06	42	44.40	0.8	44.47	44.30	41.2	5,893	0.70%
2021/08/05	3	45.97	19	46.01	46.50	-16	5,750	-0.28%
2021/08/03	1	43.95	0	0.00	44.05	1	5,800	0.02%
2021/08/02	9	43.89	8	44.01	44.15	1	5,832	0.02%
2021/07/30	6.1	44.48	41	44.30	44.30	-34.9	5,866	-0.60%
2021/07/29	1.1	45.35	2	44.78	44.75	-0.9	5,878	-0.02%
2021/07/28	3.5	44.34	12	44.89	45.05	-8.5	5,903	-0.14%
2021/07/27	33	45.47	18	45.52	45.30	15	5,960	0.25%
2021/07/26	36	45.34	21	45.46	45.80	15	5,963	0.25%
2021/07/23	20.1	44.37	29	44.68	44.65	-8.9	5,942	-0.15%
2021/07/22	80.1	45.96	72	46.51	44.80	8.1	5,851	0.14%
2021/07/21	64.1	45.49	7	45.84	45.05	57.1	5,432	1.05%
2021/07/20	46	45.98	3	45.68	45.50	43	5,456	0.79%
2021/07/19	13	45.70	12	45.93	46.45	1	5,649	0.02%
2021/07/16	8	45.05	76	45.14	45.25	-68	5,901	-1.15%
2021/07/15	8	44.15	0	0.00	44.40	8	5,921	0.14%
2021/07/14	17	44.19	107	44.53	44.20	-90	6,041	-1.49%	大賣/
2021/07/13	32.1	44.63	19	44.68	44.30	13.1	6,135	0.21%
2021/07/12	15.1	43.73	45	43.97	44.30	-30	6,160	-0.49%
2021/07/09	12	42.74	22	43.06	43.30	-10	6,113	-0.16%
2021/07/08	39	43.10	6	43.03	43.10	33	6,189	0.53%
2021/07/07	29.7	42.93	12	43.20	43.50	17.7	6,245	0.28%
2021/07/06	54	42.81	26	43.18	42.65	28	6,231	0.45%
2021/07/05	71	41.43	20.1	41.05	42.15	50.9	6,150	0.83%
2021/07/01	11.1	39.78	0	0.00	39.75	11.1	6,184	0.18%
2021/06/30	0	0.00	5	40.25	40.25	-5	6,207	-0.08%
2021/06/29	34	40.23	18	40.43	40.25	16	6,215	0.26%
2021/06/28	5	39.90	2	39.80	39.85	3	6,190	0.05%
2021/06/25	1	39.70	0	0.00	39.70	1	6,217	0.02%
2021/06/24	15	39.63	0	0.00	39.60	15	6,264	0.24%
2021/06/23	2	39.55	0	0.00	39.50	2	6,288	0.03%
2021/06/22	1.1	39.30	0	0.00	39.30	1.1	6,316	0.02%
2021/06/21	11	39.45	0	0.00	39.35	11	6,401	0.17%
2021/06/18	3	39.87	1	39.65	40.00	2	6,460	0.03%
2021/06/16	0.1	39.55	12.1	39.48	39.65	-12.1	6,597	-0.18%
2021/06/11	0	0.00	1	40.00	39.80	-1	6,684	-0.01%
2021/06/10	10.1	39.73	0	0.00	39.65	10.1	6,899	0.15%
2021/06/09	6.1	39.73	5	39.46	39.50	1.1	7,084	0.02%
2021/06/08	1	40.35	4.1	40.01	39.95	-3.1	7,157	-0.04%
2021/06/07	6.2	39.98	0	0.00	40.00	6.2	7,242	0.08%
2021/06/04	1.3	39.76	1	39.85	39.50	0.3	7,276	0.00%
2021/06/03	11	40.08	1	40.00	39.95	10	7,398	0.14%
2021/06/02	7.2	40.46	9	40.40	39.95	-1.8	7,399	-0.02%
2021/06/01	5	40.05	10	40.08	40.25	-5	7,379	-0.07%
2021/05/31	10	39.74	9	39.72	39.70	1	7,368	0.01%
2021/05/28	0	0.00	1	39.80	39.75	-1	7,404	-0.01%
2021/05/27	0	0.00	7	38.95	39.50	-7	7,460	-0.09%
2021/05/26	1	39.20	5	38.95	39.15	-4	7,474	-0.05%
2021/05/25	4	38.88	2.2	39.04	39.00	1.8	7,507	0.02%
2021/05/24	2	38.00	16	38.47	38.40	-14	7,519	-0.19%
2021/05/21	3	38.08	18	38.30	38.40	-15	7,538	-0.20%
2021/05/20	2.4	37.88	4	38.03	37.80	-1.6	7,617	-0.02%
2021/05/19	8	36.81	8.1	37.38	38.10	-0.1	7,637	0.00%
2021/05/18	15.7	36.47	24	37.21	37.30	-8.3	7,613	-0.11%
2021/05/17	14	36.66	4	36.59	35.85	10	7,463	0.13%
2021/05/14	18.1	38.56	0	0.00	38.65	18.1	7,371	0.25%
2021/05/13	5	37.39	2	38.03	37.80	3	7,343	0.04%
2021/05/12	26	37.45	2.5	37.79	37.80	23.5	7,256	0.32%
2021/05/11	30	41.51	3	41.80	40.45	27	7,117	0.38%
2021/05/10	12	42.10	13	42.46	42.80	-1	7,054	-0.01%
2021/05/07	7	42.36	1.2	42.42	42.50	5.8	7,085	0.08%
2021/05/06	0	0.00	5	41.60	41.70	-5	7,103	-0.07%
2021/05/05	7	41.14	2.5	41.68	41.40	4.5	7,117	0.06%
2021/05/04	1	40.15	5	40.53	40.90	-4	7,295	-0.05%
2021/05/03	3	41.92	0	0.00	41.80	3	7,214	0.04%
2021/04/29	1	41.95	0	0.00	42.00	1	7,174	0.01%
2021/04/28	3	42.50	11	42.52	42.70	-8	7,152	-0.11%
2021/04/27	12	42.36	0	0.00	42.55	12	7,270	0.17%
2021/04/26	44	42.63	0	0.00	43.25	44	7,365	0.60%
2021/04/23	27.1	41.74	1.9	42.21	41.10	25.2	7,273	0.35%
2021/04/22	4	44.38	22	43.77	43.00	-18	6,989	-0.26%
2021/04/21	6.2	48.50	36	48.60	48.50	-29.8	6,614	-0.45%
2021/04/20	5	48.80	10	48.86	48.80	-5	6,487	-0.08%
2021/04/19	16	48.71	25	48.77	48.75	-9	6,432	-0.14%
2021/04/16	0	0.00	8	47.71	47.85	-8	6,365	-0.13%
2021/04/15	0	46.50	3	46.48	46.55	-3	6,269	-0.05%
2021/04/14	1	45.50	6	45.65	45.70	-5	6,174	-0.08%
2021/04/13	7.2	46.06	4	46.13	45.85	3.2	6,082	0.05%
2021/04/12	9	46.84	0	0.00	46.75	9	5,951	0.15%
2021/04/09	6	45.98	1	46.25	46.35	5	5,797	0.09%
2021/04/08	3	44.90	1	45.00	45.00	2	5,596	0.04%
2021/04/07	6	44.14	10	44.03	44.50	-4	5,526	-0.07%
2021/04/06	3	43.00	5	43.01	43.10	-2	5,414	-0.04%
2021/04/01	1.1	42.76	2	42.75	42.85	-0.9	5,386	-0.02%
2021/03/31	1.4	42.78	0	0.00	42.80	1.4	5,362	0.03%
2021/03/30	2	42.83	0	0.00	42.85	2	5,364	0.04%
2021/03/26	1	42.25	1	42.05	42.25	0	5,357	0.00%
2021/03/25	2.2	41.91	0	0.00	41.90	2.2	5,375	0.04%
2021/03/24	4.2	41.65	7	41.60	41.85	-2.8	5,406	-0.05%
2021/03/23	3.1	42.10	4	42.05	42.15	-0.9	5,342	-0.02%
2021/03/22	4	42.61	0	0.00	42.65	4	5,350	0.07%
2021/03/19	6	42.92	0	0.00	42.80	6	5,381	0.11%
2021/03/18	3	42.65	2	42.60	42.65	1	5,313	0.02%
2021/03/17	3	42.50	5	42.75	42.60	-2	5,379	-0.04%
2021/03/16	18	42.49	13.3	42.49	42.65	4.7	5,455	0.09%
2021/03/15	45	41.76	6	41.97	42.45	39	5,319	0.73%
2021/03/12	1	40.30	4	40.41	40.50	-3	5,182	-0.06%
2021/03/11	3	39.77	1	39.75	39.65	2	5,186	0.04%
2021/03/10	1	39.10	0.3	39.40	39.25	0.7	5,238	0.01%
2021/03/09	2	38.73	8.2	39.04	39.20	-6.2	5,255	-0.12%
2021/03/08	3	38.58	0	0.00	38.40	3	5,232	0.06%
2021/03/05	1	38.35	0	38.35	38.40	1	5,256	0.02%
2021/03/03	1	38.30	1	38.65	38.75	0	5,361	0.00%
2021/03/02	5	38.94	3	38.90	39.00	2	5,472	0.04%
2021/02/26	1	38.05	0	0.00	38.85	1	5,470	0.02%
2021/02/25	0	0.00	10	38.30	38.25	-10	5,432	-0.18%
2021/02/24	4.1	38.00	2.1	38.48	38.05	2	5,425	0.04%
2021/02/23	4.2	38.16	4	38.33	38.40	0.2	5,377	0.00%
2021/02/22	6	38.46	1	38.45	38.50	5	5,335	0.09%
2021/02/19	0	0.00	3	37.18	37.45	-3	5,240	-0.06%
2021/02/18	7.1	36.79	2	37.05	37.10	5.1	5,210	0.10%
2021/02/17	0	0.00	45	36.44	36.65	-45	5,207	-0.86%
2021/02/05	38	36.06	7	36.34	35.95	31	5,154	0.60%
2021/02/04	10	35.84	47.4	35.86	36.00	-37.4	5,172	-0.72%
2021/02/03	6	34.81	28	34.77	34.90	-22	5,093	-0.43%
2021/02/02	10	34.80	36	34.98	35.00	-26	5,080	-0.51%
2021/02/01	5.5	34.75	0	0.00	34.60	5.5	5,063	0.11%
2021/01/29	43	34.83	11	35.47	34.85	32	5,020	0.64%
2021/01/28	16.1	36.06	0	0.00	35.80	16.1	4,927	0.33%
2021/01/26	7	36.71	61	36.77	36.70	-54	4,746	-1.14%
2021/01/25	1	35.55	19	35.81	36.00	-18	4,509	-0.40%
2021/01/22	1	35.60	17	35.57	35.65	-16	4,485	-0.36%
2021/01/21	5.1	35.09	15	35.44	35.20	-10	4,457	-0.22%
2021/01/20	41.1	35.80	44	35.65	35.50	-2.9	4,432	-0.07%
2021/01/19	26	35.57	105	35.74	35.95	-79	4,299	-1.84%	大賣/
2021/01/18	5	34.60	28	34.99	34.95	-23	4,172	-0.55%
2021/01/15	26	34.90	10	34.95	35.00	16	4,121	0.39%
2021/01/14	16	34.95	48	35.17	35.20	-32	4,110	-0.78%
2021/01/13	30	35.17	30	35.34	35.15	0	4,080	0.00%
2021/01/12	77	35.19	3	35.30	35.00	74	4,043	1.83%
2021/01/11	10	34.99	5	34.95	35.20	5	3,938	0.13%
2021/01/08	22	34.63	1.2	34.57	34.70	20.9	3,852	0.54%
2021/01/07	0	0.00	5.1	34.25	34.20	-5.1	3,772	-0.13%
2021/01/06	17	34.03	10	33.95	33.85	7	3,748	0.19%
2021/01/05	17	34.30	1	34.30	34.40	16	3,683	0.43%
2021/01/04	6	34.40	65	34.36	34.45	-59	3,696	-1.60%
2020/12/31	0	0.00	5	34.45	34.30	-5	3,679	-0.14%
2020/12/30	21	34.23	3	34.23	34.25	18	3,667	0.49%
2020/12/29	13	34.41	0	0.00	34.50	13	3,632	0.36%
2020/12/28	0.1	34.60	10	34.65	34.70	-9.9	3,609	-0.27%
2020/12/25	3	34.57	20	34.55	34.50	-17	3,577	-0.48%
2020/12/24	2	34.55	55	34.42	34.45	-53	3,557	-1.49%
2020/12/23	16	34.00	1	34.15	34.00	15	3,518	0.43%
2020/12/22	23	34.20	2	33.85	33.95	21	3,497	0.60%
2020/12/21	0	0.00	12	34.31	34.30	-12	3,468	-0.35%
2020/12/18	51	34.31	2	34.25	34.10	49	3,419	1.43%
2020/12/17	19	34.66	1	34.80	34.70	18	3,358	0.54%
2020/12/16	5	34.84	35	34.81	34.95	-30	3,325	-0.90%
2020/12/15	33	34.47	1	34.30	34.20	32	3,237	0.99%
2020/12/11	14	34.73	0	0.00	34.60	14	3,089	0.45%
2020/12/10	4	34.84	32	34.78	34.80	-28	2,972	-0.94%
2020/12/09	23.5	34.00	38	34.04	34.40	-14.6	2,798	-0.52%
2020/12/08	18	33.57	6	33.68	33.75	12	2,700	0.44%
2020/12/07	0	0.00	3	33.85	33.90	-3	2,640	-0.11%
2020/12/04	0	0.00	8	33.53	33.40	-8	2,541	-0.31%
2020/12/03	24	32.97	9	33.20	32.90	15	2,397	0.63%
2020/12/02	38	33.04	101	32.95	33.15	-63	2,326	-2.71%	大賣/
2020/12/01	5	32.55	8	32.64	32.60	-3	2,202	-0.14%
2020/11/30	8	32.68	0	0.00	32.60	8	2,168	0.37%
2020/11/27	21	32.22	28	32.31	32.35	-7	2,088	-0.34%
2020/11/26	25	32.35	7	32.40	32.40	18	2,030	0.89%
2020/11/25	1	31.80	3	31.58	31.60	-2	1,851	-0.11%
2020/11/23	0	0.00	11	31.36	31.35	-11	1,739	-0.63%
2020/11/18	0	0.00	1	30.90	31.00	-1	1,681	-0.06%
2020/11/17	5	30.95	2	30.95	30.95	3	1,668	0.18%
2020/11/16	21	31.00	17	30.98	31.05	4	1,704	0.23%
2020/11/13	1	30.60	4	30.65	30.70	-3	1,684	-0.18%
2020/11/12	0	0.00	6	30.56	30.55	-6	1,671	-0.36%
2020/11/06	1	30.25	2	30.30	30.30	-1	1,619	-0.06%
2020/11/05	2	30.30	2	30.35	30.35	0	1,632	0.00%
2020/11/04	2	30.20	0	0.00	30.35	2	1,665	0.12%
2020/11/03	6	30.15	0	0.00	30.20	6	1,706	0.35%
2020/11/02	1	30.00	1	29.95	30.15	0	1,707	0.00%
2020/10/30	7	30.52	6	30.38	30.30	1	1,697	0.06%
2020/10/28	0	0.00	1	30.20	30.20	-1	1,647	-0.06%
2020/10/26	0	0.00	1	30.10	30.00	-1	1,604	-0.06%
2020/10/22	2	29.38	0	0.00	29.65	2	1,616	0.12%
2020/10/21	0	0.00	2	29.53	29.40	-2	1,634	-0.12%
2020/10/20	2	29.35	0	0.00	29.45	2	1,716	0.12%
2020/10/19	0	0.00	4	29.50	29.45	-4	1,725	-0.23%
2020/10/15	1	29.75	0	0.00	29.70	1	1,754	0.06%
2020/10/12	0	0.00	2	29.90	29.90	-2	1,783	-0.11%
2020/09/29	1	29.20	0	0.00	29.20	1	1,992	0.05%
2020/09/25	11	29.11	0	0.00	29.05	11	2,164	0.51%
2020/09/24	16	29.14	0	0.00	29.05	16	2,234	0.72%
2020/09/22	1	29.50	0	0.00	29.35	1	2,275	0.04%
2020/09/18	2	29.50	0	0.00	29.50	2	2,301	0.09%
2020/09/15	1	29.50	0	0.00	29.55	1	2,392	0.04%
2020/09/11	1	29.55	0	0.00	29.55	1	2,664	0.04%
2020/09/10	2	29.70	0	0.00	29.65	2	2,676	0.07%
2020/09/09	0	0.00	4	29.75	29.75	-4	2,701	-0.15%
2020/09/04	1	30.00	0	0.00	30.00	1	2,820	0.04%
2020/09/03	0	0.00	1	30.20	30.10	-1	2,851	-0.04%
2020/09/02	1	30.05	5	30.10	30.00	-4	2,910	-0.14%
2020/09/01	1	29.70	1	29.75	29.75	0	2,988	0.00%
2020/08/31	0	0.00	1	29.80	29.80	-1	3,179	-0.03%
2020/08/28	1	29.65	1	29.70	29.70	0	3,216	0.00%
2020/08/27	1	29.75	0	0.00	29.75	1	3,276	0.03%
2020/08/25	4	29.85	0	0.00	29.75	4	3,378	0.12%
2020/08/24	3	29.50	0	0.00	29.75	3	3,412	0.09%
2020/08/20	5	29.35	0	0.00	29.25	5	3,487	0.14%
2020/08/11	2	30.35	0	0.00	30.25	2	3,777	0.05%
2020/08/10	3	30.63	10	30.63	30.55	-7	3,849	-0.18%
2020/08/07	0	0.00	1	30.30	30.40	-1	3,907	-0.03%
2020/07/29	1	29.10	0	0.00	29.30	1	4,239	0.02%
2020/07/27	15	29.55	0	0.00	29.35	15	4,399	0.34%
2020/07/24	3	29.95	0	0.00	29.60	3	4,502	0.07%
2020/07/23	0	0.00	10	30.10	30.15	-10	4,671	-0.21%
2020/07/22	2	30.00	0	0.00	30.10	2	4,754	0.04%
2020/07/21	1	29.95	0	0.00	29.90	1	4,869	0.02%
2020/07/20	0	0.00	3	30.00	30.05	-3	5,055	-0.06%
2020/07/17	1	30.05	0	0.00	29.85	1	5,203	0.02%
2020/07/13	0	0.00	5	30.30	30.30	-5	5,814	-0.09%
2020/07/10	3	30.37	1	30.20	30.20	2	5,923	0.03%
2020/07/09	61	30.88	40	31.11	30.85	21	6,006	0.35%
2020/07/08	3	30.58	14	30.63	30.60	-11	6,067	-0.18%
2020/07/07	53	30.58	10	30.70	30.55	43	6,140	0.70%
2020/07/06	95	30.91	17	30.95	30.75	78	6,167	1.26%
2020/07/03	0	0.00	36	30.63	30.80	-36	6,181	-0.58%
2020/07/02	1	30.20	0	0.00	30.15	1	6,161	0.02%
2020/07/01	5	30.00	0	0.00	30.00	5	6,180	0.08%
2020/06/29	1	29.65	0	0.00	29.55	1	6,211	0.02%
2020/06/24	0	0.00	3	29.87	29.80	-3	6,200	-0.05%
2020/06/23	0	0.00	5	29.90	29.95	-5	6,227	-0.08%
2020/06/22	0	0.00	8	29.90	30.00	-8	6,242	-0.13%
2020/06/19	13	29.50	1	29.40	29.60	12	6,262	0.19%
2020/06/18	3	29.40	3	29.48	29.45	0	6,153	0.00%
2020/06/16	12	29.94	0	0.00	29.85	12	6,135	0.20%
2020/06/15	17	29.86	0	0.00	29.70	17	6,208	0.27%
2020/06/12	11	29.37	0	0.00	29.85	11	6,229	0.18%
2020/06/11	25	30.20	3	30.38	30.05	22	6,262	0.35%
2020/06/10	13.5	30.59	10	30.70	30.70	3.5	6,292	0.06%
2020/06/09	1	30.70	4	30.81	30.65	-3	6,386	-0.05%
2020/06/08	5	30.90	2	31.10	30.95	3	6,409	0.05%
2020/06/05	12	31.02	27	31.29	31.35	-15	6,387	-0.23%
2020/06/04	0.5	30.20	0	0.00	30.20	0.5	6,262	0.01%
2020/06/03	6	30.17	4	30.20	30.15	2	6,298	0.03%
2020/06/02	1	30.30	7	30.19	30.30	-6	6,461	-0.09%
2020/06/01	1	29.85	0	0.00	29.95	1	6,431	0.02%
2020/05/28	6	29.90	3	29.90	29.70	3	6,371	0.05%
2020/05/27	2	29.95	0	0.00	29.85	2	6,349	0.03%
2020/05/26	4	30.03	1	30.15	29.80	3	6,333	0.05%
2020/05/25	3	29.83	0	0.00	29.95	3	6,292	0.05%
2020/05/22	21	29.87	6	29.90	29.65	15	6,272	0.24%
2020/05/21	5	30.38	0	0.00	30.35	5	6,136	0.08%
2020/05/20	1	30.70	2	30.35	30.65	-1	6,054	-0.02%
2020/05/19	27	30.32	0	0.00	30.25	27	6,034	0.45%
2020/05/18	4	30.86	1	31.00	30.65	3	6,023	0.05%
2020/05/15	6	31.17	0	0.00	30.70	6	5,998	0.10%
2020/05/14	8	31.48	0	0.00	31.35	8	5,926	0.13%
2020/05/13	10	32.40	0	0.00	32.40	10	5,884	0.17%
2020/05/12	0	0.00	1	32.70	32.80	-1	5,851	-0.02%
2020/05/11	4	32.08	1	32.20	32.25	3	5,803	0.05%
2020/05/08	2	32.15	1	32.00	31.90	1	5,762	0.02%
2020/05/07	1	32.55	7	32.40	32.45	-6	5,676	-0.11%
2020/05/06	1	32.45	5	32.49	32.40	-4	5,663	-0.07%
2020/05/05	10	32.82	14	32.70	32.65	-4	5,648	-0.07%
2020/05/04	16	32.85	0	0.00	32.80	16	5,626	0.28%
2020/04/30	0	0.00	3	33.80	33.70	-3	5,580	-0.05%
2020/04/29	8	34.02	2	34.10	34.20	6	5,545	0.11%
2020/04/28	13	33.52	9	33.76	34.10	4	5,516	0.07%
2020/04/27	1	31.90	1	32.10	32.30	0	5,336	0.00%
2020/04/24	3	31.85	0	0.00	31.85	3	5,273	0.06%
2020/04/23	2	32.30	5	32.50	32.15	-3	5,168	-0.06%
2020/04/22	5	34.92	2	34.95	34.95	3	4,997	0.06%
2020/04/21	6.5	34.99	10	35.36	35.00	-3.5	4,864	-0.07%
2020/04/20	5	35.18	1	35.30	35.35	4	4,729	0.08%
2020/04/17	14	35.13	13	35.02	34.95	1	4,768	0.02%
2020/04/16	19	34.49	19	34.66	35.20	0	4,690	0.00%
2020/04/15	11	34.20	14	34.35	34.45	-3	4,536	-0.07%
2020/04/14	0	0.00	11	33.70	33.90	-11	4,471	-0.25%
2020/04/13	30	32.97	50	33.18	33.30	-20	4,367	-0.46%
2020/04/10	3	32.80	16	32.47	32.80	-13	4,260	-0.31%
2020/04/09	6	32.28	70	32.51	32.15	-64	4,234	-1.51%
2020/04/08	3	31.92	9	31.76	32.00	-6	4,155	-0.14%
2020/04/07	2	30.80	20	31.01	31.20	-18	4,046	-0.44%
2020/04/06	11	30.23	10	30.44	30.55	1	3,975	0.03%
2020/04/01	3	30.33	0	0.00	30.45	3	3,919	0.08%
2020/03/31	2	30.05	10	30.20	30.30	-8	3,885	-0.21%
2020/03/27	21	29.84	20	30.00	29.40	1	3,813	0.03%
2020/03/26	15	29.25	8	29.53	29.60	7	3,764	0.19%
2020/03/25	14	29.24	3	29.40	29.00	11	3,727	0.30%
2020/03/24	6	28.40	0	0.00	28.40	6	3,680	0.16%
2020/03/23	2	27.55	0	0.00	27.55	2	3,723	0.05%
2020/03/20	10	28.75	5	29.00	28.40	5	3,721	0.13%
2020/03/19	20	28.41	0	0.00	26.70	20	3,643	0.55%
2020/03/18	27	29.92	5	29.50	29.50	22	3,535	0.62%
2020/03/17	17	30.26	1	30.35	30.10	16	3,469	0.46%
2020/03/16	14	31.46	16	31.63	31.20	-2	3,385	-0.06%
2020/03/13	24	30.13	22	31.07	31.45	2	3,305	0.06%
2020/03/12	27	31.11	6	31.53	31.60	21	3,172	0.66%
2020/03/11	2	32.40	2	32.38	32.10	0	3,074	0.00%
2020/03/10	10	32.00	2	32.00	32.25	8	3,001	0.27%
2020/03/09	1	31.50	0	0.00	31.35	1	2,931	0.03%
2020/03/06	5	32.57	57	32.78	32.65	-52	2,859	-1.82%
2020/03/05	0	0.00	5	31.70	32.00	-5	2,628	-0.19%
2020/03/02	9	30.69	0	0.00	30.70	9	2,564	0.35%
2020/02/27	5	31.00	0	0.00	31.15	5	2,552	0.20%
2020/02/25	3	31.80	0	0.00	32.05	3	2,509	0.12%
2020/02/19	0	0.00	1	32.45	32.05	-1	2,476	-0.04%
2020/02/18	8	31.95	0	0.00	31.70	8	2,433	0.33%
2020/02/14	0	0.00	10	32.00	32.05	-10	2,553	-0.39%
2020/02/10	0	0.00	1	30.90	30.65	-1	2,437	-0.04%
2020/02/07	0	0.00	7	31.48	31.05	-7	2,413	-0.29%
2020/02/06	11	31.87	0	0.00	31.70	11	2,371	0.46%
2020/02/05	0	0.00	1	31.50	31.80	-1	2,342	-0.04%
2020/02/04	0	0.00	8	32.06	31.80	-8	2,303	-0.35%
2020/02/03	16	31.45	5	31.52	32.05	11	2,265	0.49%
2020/01/31	3	31.18	1	32.70	32.70	2	2,152	0.09%
2020/01/30	2	30.33	2	30.40	30.65	0	2,032	0.00%
2020/01/20	1	32.30	12	32.40	32.30	-11	1,955	-0.56%
2020/01/17	3	32.53	7	32.26	32.30	-4	1,916	-0.21%
2020/01/16	0	0.00	31	32.01	32.20	-31	1,892	-1.64%
2020/01/15	2	31.90	0	0.00	31.80	2	1,854	0.11%
2020/01/14	1	32.00	0	0.00	32.30	1	1,826	0.05%
2020/01/13	4	32.65	3	32.10	32.05	1	1,766	0.06%
2020/01/10	3	31.60	31	31.50	31.75	-28	1,607	-1.74%
2020/01/09	1	31.25	0	0.00	31.15	1	1,515	0.07%
2020/01/08	0	0.00	3	31.20	31.15	-3	1,452	-0.21%
2020/01/07	0	0.00	10	30.95	30.90	-10	1,400	-0.71%
2020/01/06	4	30.80	11	30.81	30.75	-7	1,373	-0.51%
2020/01/03	7	30.75	30	30.88	30.55	-23	1,354	-1.70%
2020/01/02	3	30.35	0	0.00	30.40	3	1,331	0.23%
2019/12/31	3	30.15	0	0.00	30.15	3	1,338	0.22%
2019/12/30	15	30.07	0	0.00	30.15	15	1,429	1.05%
2019/12/27	1	30.20	3	30.10	30.15	-2	1,468	-0.14%
2019/12/26	7	30.06	0	0.00	30.10	7	1,525	0.46%
2019/12/25	0	0.00	3	30.15	30.15	-3	1,525	-0.20%
2019/12/23	3	30.30	22	30.32	30.30	-19	1,527	-1.24%
2019/12/20	13	30.25	0	0.00	30.25	13	1,521	0.85%
2019/12/19	0	0.00	1	30.10	30.10	-1	1,518	-0.07%
2019/12/17	11	29.21	10	29.60	29.80	1	1,421	0.07%
2019/12/13	0	0.00	30	29.25	29.30	-30	1,376	-2.18%
2019/12/12	0	0.00	10	29.35	29.40	-10	1,377	-0.73%
2019/12/02	1	29.40	0	0.00	29.35	1	1,478	0.07%
2019/11/19	0	0.00	2	30.15	30.05	-2	1,484	-0.13%
2019/11/14	11	29.83	0	0.00	29.80	11	1,508	0.73%
2019/11/12	1	29.05	0	0.00	29.05	1	1,432	0.07%
2019/11/07	0	0.00	9	29.00	28.95	-9	1,483	-0.61%
2019/10/31	0	0.00	30	29.24	29.05	-30	1,530	-1.96%
2019/10/23	0	0.00	4	29.60	29.65	-4	1,638	-0.24%
2019/10/18	0	0.00	1	29.05	29.60	-1	1,885	-0.05%
2019/10/17	0	0.00	1	28.95	29.25	-1	2,011	-0.05%
2019/10/15	0	0.00	1	28.80	28.75	-1	2,177	-0.05%
2019/10/09	0	0.00	2	29.10	29.05	-2	2,321	-0.09%
2019/10/08	10	29.65	0	0.00	29.60	10	2,375	0.42%
2019/10/07	41	30.67	1	30.40	30.40	40	2,407	1.66%
2019/10/04	4	30.69	18	30.61	30.60	-14	2,442	-0.57%
2019/10/03	20	29.65	4	29.79	30.15	16	2,407	0.66%
2019/09/23	0	0.00	4	29.46	29.45	-4	2,490	-0.16%
2019/09/20	0	0.00	1	29.25	29.25	-1	2,500	-0.04%
2019/09/12	6	29.25	3	29.25	29.25	3	2,499	0.12%
2019/09/11	5	29.35	3	29.50	29.15	2	2,509	0.08%
2019/09/04	40	28.75	0	0.00	28.75	40	2,495	1.60%
2019/08/30	0	0.00	20	28.60	28.65	-20	2,608	-0.77%
2019/08/27	0	0.00	3	28.50	28.45	-3	2,623	-0.11%
2019/08/23	3	28.75	0	0.00	28.85	3	2,664	0.11%
2019/08/22	1	28.90	3	28.90	28.90	-2	2,698	-0.07%
2019/08/15	2	28.30	0	0.00	28.25	2	2,618	0.08%
2019/08/14	0	0.00	1	28.00	28.45	-1	2,579	-0.04%
2019/08/13	1	27.45	5	27.50	27.45	-4	2,534	-0.16%
2019/08/12	5	27.80	0	0.00	27.70	5	2,534	0.20%
2019/08/08	0	0.00	10	27.90	27.85	-10	2,533	-0.39%
2019/08/07	0	0.00	21	27.74	27.70	-21	2,537	-0.83%
2019/08/05	21	27.60	0	0.00	27.45	21	2,559	0.82%
2019/08/01	1	28.15	0	0.00	28.20	1	2,587	0.04%
2019/07/25	0	0.00	1	27.60	28.15	-1	2,537	-0.04%
2019/07/24	1	28.05	1	28.25	27.85	0	2,508	0.00%
2019/07/23	3	28.57	2	28.55	28.35	1	2,458	0.04%
2019/07/22	2	29.05	12	28.93	28.70	-10	2,423	-0.41%
2019/07/19	24.2	31.88	20	31.90	31.90	4.2	2,284	0.18%
2019/07/18	11	32.02	31	31.85	31.85	-20	2,149	-0.93%
2019/07/17	34	32.13	10	31.95	32.20	24	2,049	1.17%
2019/07/16	13	32.84	100	32.35	32.35	-87	1,984	-4.38%
2019/07/15	1	33.05	40	32.82	32.80	-39	1,896	-2.06%
2019/07/12	2	33.08	0	0.00	33.00	2	1,835	0.11%
2019/07/11	0	0.00	3	33.00	32.90	-3	1,780	-0.17%
2019/07/10	10	32.45	30	32.55	32.55	-20	1,741	-1.15%
2019/07/09	0	0.00	120	31.95	32.15	-120	1,710	-7.02%	大賣/鉅額交易
2019/07/08	22	32.09	0	0.00	31.85	22	1,686	1.30%
2019/07/04	10	32.25	15	32.15	32.25	-5	1,926	-0.26%
2019/07/02	0	0.00	6	31.85	31.90	-6	1,897	-0.32%
2019/07/01	0	0.00	85	31.83	31.80	-85	1,903	-4.47%
2019/06/28	0	0.00	20	31.55	31.55	-20	1,874	-1.07%
2019/06/25	0	0.00	5	31.40	31.40	-5	1,910	-0.26%
2019/06/24	0	0.00	30	31.30	31.40	-30	1,923	-1.56%
2019/06/21	1	31.30	1	31.15	31.10	0	1,951	0.00%
2019/06/20	1	31.30	0	0.00	31.30	1	1,988	0.05%
2019/06/19	0	0.00	3	31.42	31.30	-3	2,001	-0.15%
2019/06/14	1	31.00	1	31.00	30.90	0	2,063	0.00%
2019/06/12	1	30.70	2	30.75	30.90	-1	2,211	-0.05%
2019/06/10	11	30.10	0	0.00	30.20	11	2,288	0.48%
2019/06/04	0	0.00	5	31.35	31.35	-5	2,361	-0.21%
2019/05/31	0	0.00	5	31.30	31.55	-5	2,379	-0.21%
2019/05/30	0.2	31.10	0	0.00	31.20	0.2	2,360	0.01%
2019/05/29	0	0.00	20	30.90	30.80	-20	2,366	-0.85%
2019/05/17	2	30.10	0	0.00	29.85	2	2,372	0.08%
2019/05/16	0	0.00	1	30.15	30.00	-1	2,387	-0.04%
2019/05/13	20	29.55	0	0.00	29.40	20	2,399	0.83%
2019/05/08	0	0.00	1	31.05	31.00	-1	2,399	-0.04%
2019/05/07	0	0.00	8	30.80	30.75	-8	2,392	-0.33%
2019/05/06	1	30.60	1	30.75	30.65	0	2,409	0.00%
2019/05/03	5	31.05	0	0.00	31.00	5	2,396	0.21%
2019/04/29	2	31.05	1	30.85	30.80	1	2,402	0.04%
2019/04/25	2	31.25	0	0.00	31.35	2	2,401	0.08%
2019/04/23	0	0.00	10	31.25	31.30	-10	2,402	-0.42%
2019/04/22	11	31.35	41	31.35	31.40	-30	2,405	-1.25%
2019/04/19	1	31.25	0	0.00	31.35	1	2,411	0.04%
2019/04/18	10	31.40	0	0.00	31.20	10	2,408	0.42%
2019/04/17	10	31.40	11	31.50	31.55	-1	2,414	-0.04%
2019/04/16	1	31.25	0	0.00	31.40	1	2,395	0.04%
2019/04/15	0.5	31.50	0	0.00	31.35	0.5	2,359	0.02%
2019/04/12	6	31.68	50	31.63	31.60	-44	2,334	-1.88%
2019/04/11	38	31.95	20	32.20	32.00	18	2,301	0.78%
2019/04/10	0	0.00	25	31.46	31.70	-25	2,097	-1.19%
2019/04/09	10	31.35	0	0.00	31.50	10	1,993	0.50%
2019/04/08	52	31.51	0	0.00	31.45	52	1,977	2.63%
2019/04/03	5	31.30	0	0.00	31.45	5	1,959	0.26%
2019/04/02	0	31.60	0	0.00	31.45	0	1,937	0.00%
2019/04/01	5	31.50	40	31.53	31.45	-35	1,925	-1.82%
2019/03/29	5	31.20	50	31.38	31.40	-45	1,894	-2.38%
2019/03/28	0	0.00	17	31.30	31.30	-17	1,873	-0.91%
2019/03/27	0	0.00	1	31.25	31.30	-1	1,866	-0.05%
2019/03/25	0	0.00	5	30.82	30.80	-5	1,823	-0.27%
2019/03/22	15	30.71	0	0.00	30.65	15	1,773	0.85%
2019/03/21	0	0.00	2	30.60	30.70	-2	1,747	-0.11%
2019/03/20	16	30.43	0	0.00	30.45	16	1,717	0.93%
2019/03/19	1	30.85	9	30.82	30.75	-8	1,672	-0.48%
2019/03/18	1.3	30.65	0	0.00	30.65	1.3	1,637	0.08%
2019/03/15	10	30.05	19	29.93	30.25	-9	1,583	-0.57%
2019/03/14	0	0.00	2	29.80	29.60	-2	1,507	-0.13%
2019/03/13	23	29.54	0	0.00	29.50	23	1,496	1.54%
2019/03/12	0	0.00	4	29.53	29.90	-4	1,430	-0.28%
2019/03/11	2	28.80	2	28.90	29.00	0	1,363	0.00%
2019/03/08	9	29.14	2	29.25	29.10	7	1,362	0.51%
2019/03/07	23	29.91	4	29.85	29.85	19	1,325	1.43%
2019/03/06	0	0.00	5	30.15	30.15	-5	1,313	-0.38%
2019/03/05	5.3	30.06	0	0.00	30.15	5.3	1,310	0.40%
2019/03/04	13	30.05	0	0.00	30.20	13	1,315	0.99%
2019/02/27	0	0.00	10	29.65	30.00	-10	1,303	-0.77%
2019/02/26	9	30.01	0	0.00	29.90	9	1,293	0.70%
2019/02/25	11	30.28	9	30.21	30.20	2	1,276	0.16%
2019/02/22	0	0.00	2	29.70	29.75	-2	1,244	-0.16%
2019/02/21	3	29.50	0	0.00	29.60	3	1,240	0.24%
2019/02/20	4	29.45	0	0.00	29.55	4	1,237	0.32%
2019/02/15	1	29.60	0	0.00	29.20	1	1,255	0.08%
2019/01/30	0	0.00	2	29.30	29.15	-2	1,269	-0.16%
2019/01/29	20	29.20	0	0.00	29.20	20	1,296	1.54%
2019/01/28	1	29.05	1	29.10	29.05	0	1,321	0.00%
2019/01/24	3	28.93	0	0.00	28.95	3	1,396	0.21%
2019/01/21	0	0.00	7	28.91	28.85	-7	1,459	-0.48%
2019/01/18	2	28.70	0	0.00	28.85	2	1,462	0.14%
2019/01/14	0	0.00	1	28.30	28.15	-1	1,605	-0.06%
2018/12/28	1	27.20	0	0.00	27.05	1	1,713	0.06%
2018/12/21	1	27.25	0	0.00	27.25	1	1,784	0.06%
2018/12/20	1	27.35	0	0.00	27.25	1	1,785	0.06%
2018/12/19	0	0.00	1	27.85	27.55	-1	1,784	-0.06%
2018/12/17	2	28.40	0	0.00	28.30	2	1,781	0.11%
2018/12/14	1	28.55	0	0.00	28.55	1	1,788	0.06%
2018/12/11	1	28.25	0	0.00	28.45	1	1,860	0.05%
2018/12/07	2	28.35	0	0.00	28.45	2	1,897	0.11%
2018/12/05	1	29.75	0	0.00	29.75	1	1,882	0.05%
2018/12/03	0	0.00	2	30.30	30.30	-2	2,006	-0.10%
2018/11/30	0	0.00	13	29.80	29.95	-13	2,026	-0.64%
2018/11/28	0	0.00	1	29.65	29.65	-1	2,011	-0.05%
2018/11/23	0	0.00	1	29.15	28.80	-1	2,017	-0.05%
2018/11/21	0	0.00	5	28.90	29.05	-5	2,079	-0.24%
2018/11/15	2	29.10	0	0.00	29.20	2	2,169	0.09%
2018/11/12	0	0.00	1	28.95	29.10	-1	2,282	-0.04%
2018/11/09	1	28.50	9	28.39	28.75	-8	2,291	-0.35%
2018/11/08	0	0.00	3	28.70	28.80	-3	2,311	-0.13%
2018/11/06	12	29.02	0	0.00	28.00	12	2,426	0.49%
2018/11/05	1	28.00	2	28.33	28.80	-1	2,513	-0.04%
2018/11/02	0	0.00	1	28.30	28.25	-1	2,863	-0.03%
2018/11/01	0	0.00	1	26.90	27.00	-1	3,140	-0.03%
2018/10/31	0	0.00	1	25.95	26.00	-1	3,260	-0.03%
2018/10/25	1	25.50	0	0.00	25.45	1	3,563	0.03%
2018/10/24	21	26.70	10	26.80	26.40	11	3,555	0.31%
2018/10/22	0	0.00	1	28.30	28.20	-1	3,523	-0.03%
2018/10/19	1	28.00	1	28.00	28.20	0	3,550	0.00%
2018/10/18	0	0.00	1	28.25	28.30	-1	3,578	-0.03%
2018/10/17	0	0.00	1	28.55	28.15	-1	3,626	-0.03%
2018/10/15	1	28.30	5	28.20	28.20	-4	3,820	-0.10%
2018/10/12	20	28.20	0	0.00	28.20	20	3,901	0.51%
2018/10/11	39	28.24	3	27.10	27.20	36	4,065	0.89%
2018/10/08	1	29.50	0	0.00	29.65	1	4,992	0.02%
2018/10/05	0	0.00	10	29.23	29.40	-10	5,049	-0.20%
2018/10/04	4	29.44	0	0.00	29.40	4	5,069	0.08%
2018/09/26	10	30.05	0	0.00	30.05	10	5,526	0.18%
2018/09/25	10	30.15	0	0.00	30.05	10	5,569	0.18%
2018/09/18	1	30.00	0	0.00	30.00	1	5,638	0.02%
2018/09/14	20	29.75	0	0.00	29.75	20	5,651	0.35%
2018/09/13	1	29.05	0	0.00	29.20	1	5,676	0.02%
2018/09/11	10	28.95	0	0.00	29.20	10	5,744	0.17%
2018/09/10	20	28.75	0	0.00	28.75	20	5,834	0.34%
2018/09/07	21	29.80	0	0.00	29.80	21	5,964	0.35%
2018/09/06	12	30.25	0	0.00	30.25	12	5,992	0.20%
2018/09/03	2	31.35	0	0.00	31.10	2	6,211	0.03%
2018/08/28	0	0.00	2	30.88	31.30	-2	6,421	-0.03%
2018/08/27	5	30.35	8	30.70	30.70	-3	6,407	-0.05%
2018/08/24	5	30.10	0	0.00	30.10	5	6,430	0.08%
2018/08/23	3	30.50	0	0.00	30.50	3	6,458	0.05%
2018/08/22	1	31.00	0	0.00	30.55	1	6,519	0.02%
2018/08/21	0	0.00	3	30.47	30.85	-3	6,556	-0.05%
2018/08/20	3	30.23	1	30.10	30.05	2	6,568	0.03%
2018/08/17	9	31.07	2	30.95	30.85	7	6,561	0.11%
2018/08/16	2	31.38	3	31.35	31.30	-1	6,545	-0.02%
2018/08/15	17	32.08	0	0.00	31.75	17	6,574	0.26%
2018/08/13	18	31.93	0	0.00	31.85	18	6,799	0.26%
2018/08/09	102	32.47	0	0.00	32.25	102	6,717	1.52%	大買/鉅額交易
2018/08/08	12	35.05	14	35.06	34.95	-2	6,375	-0.03%
2018/08/07	45	35.07	6	34.97	35.25	39	6,099	0.64%
2018/08/06	0	0.00	90	35.26	35.25	-90	6,028	-1.49%
2018/08/02	0	0.00	2	34.90	34.75	-2	6,118	-0.03%
2018/08/01	1	35.05	32	34.93	35.05	-31	6,234	-0.50%
2018/07/31	2	34.40	1	34.50	34.55	1	6,215	0.02%
2018/07/30	22	34.33	1	34.25	34.45	21	6,196	0.34%
2018/07/27	20	34.55	1	34.50	34.50	19	6,171	0.31%
2018/07/26	3	34.73	0	0.00	34.65	3	6,149	0.05%
2018/07/25	1	34.55	0	0.00	34.70	1	6,156	0.02%
2018/07/24	0	0.00	7	34.49	34.55	-7	6,137	-0.11%
2018/07/23	9	34.24	0	0.00	34.15	9	6,120	0.15%
2018/07/20	37	34.70	22	35.23	34.70	15	6,010	0.25%
2018/07/19	30	35.18	0	0.00	35.20	30	5,960	0.50%
2018/07/18	10	36.21	3	35.73	35.50	7	5,928	0.12%
2018/07/17	45	36.91	11	37.37	36.60	34	5,762	0.59%
2018/07/16	3	36.77	23	36.49	36.60	-20	5,339	-0.37%
2018/07/12	0	0.00	9	34.36	34.45	-9	4,748	-0.19%
2018/07/11	3	34.02	0	0.00	34.15	3	4,743	0.06%
2018/07/10	15	34.17	0	0.00	34.25	15	4,786	0.31%
2018/07/09	2	33.95	0	0.00	33.85	2	4,843	0.04%
2018/07/06	7	33.78	0	0.00	34.20	7	4,826	0.15%
2018/07/05	6	34.54	6	34.78	34.10	0	4,768	0.00%
2018/07/04	2	33.90	28	34.33	34.35	-26	4,750	-0.55%
2018/07/03	3	34.03	15	34.32	33.80	-12	4,754	-0.25%
2018/07/02	8	34.21	8	34.42	34.20	0	4,765	0.00%
2018/06/29	0	0.00	1	34.25	34.25	-1	4,793	-0.02%
2018/06/27	0	0.00	2	34.00	33.90	-2	4,847	-0.04%
2018/06/26	5	33.82	0	0.00	33.90	5	4,891	0.10%
2018/06/25	0	0.00	7	34.45	34.35	-7	4,966	-0.14%
2018/06/22	5	34.40	0	0.00	34.40	5	5,060	0.10%
2018/06/21	0	0.00	35	34.54	34.50	-35	5,102	-0.69%
2018/06/20	0	0.00	1	34.25	34.30	-1	5,211	-0.02%
2018/06/19	8	33.97	2	33.90	33.95	6	5,243	0.11%
2018/06/15	12	34.92	12	35.13	34.45	0	5,246	0.00%
2018/06/14	0	0.00	4	34.51	34.55	-4	5,173	-0.08%
2018/06/13	18	34.47	5	34.41	34.45	13	5,513	0.24%
2018/06/12	10	34.10	2	34.00	34.05	8	5,732	0.14%
2018/06/11	1	33.50	1	33.60	33.45	0	5,726	0.00%
2018/06/07	1	34.15	1	33.90	33.60	0	6,123	0.00%
2018/06/05	2	33.55	5	33.43	33.55	-3	6,100	-0.05%
2018/06/04	40	33.30	0	0.00	33.30	40	6,065	0.66%
2018/06/01	3	32.93	1	33.15	33.15	2	6,206	0.03%
2018/05/31	1	33.40	2	33.18	33.25	-1	6,201	-0.02%
2018/05/30	11	33.01	7	32.99	33.05	4	6,207	0.06%
2018/05/29	2	32.65	2	33.05	32.75	0	6,144	0.00%
2018/05/28	3	33.25	8	33.29	33.15	-5	6,108	-0.08%
2018/05/25	4	33.58	5	33.46	33.30	-1	6,073	-0.02%
2018/05/24	3	33.43	0	0.00	33.50	3	6,061	0.05%
2018/05/23	4	34.13	5	33.90	33.90	-1	6,042	-0.02%
2018/05/22	15	34.31	0	0.00	34.30	15	6,002	0.25%
2018/05/21	2	33.45	21	33.75	34.15	-19	5,877	-0.32%
2018/05/18	1	33.50	0	0.00	33.40	1	5,764	0.02%
2018/05/17	0	0.00	1	33.30	33.70	-1	5,793	-0.02%
2018/05/16	0	0.00	2	33.33	33.05	-2	5,779	-0.03%
2018/05/15	4	33.19	8	33.15	33.00	-4	5,915	-0.07%
2018/05/14	2	33.30	4	33.35	33.50	-2	5,932	-0.03%
2018/05/11	5	33.95	29	33.69	33.70	-24	5,881	-0.41%
2018/05/10	7	33.79	4	33.36	33.55	3	5,847	0.05%
2018/05/09	4	32.98	8	32.95	33.00	-4	5,625	-0.07%
2018/05/08	0	0.00	10	32.50	32.15	-10	5,456	-0.18%
2018/05/04	2	31.90	12	31.94	32.00	-10	5,384	-0.19%
2018/05/03	10	31.88	0	0.00	31.95	10	5,365	0.19%
2018/05/02	0	0.00	1	32.00	31.85	-1	5,367	-0.02%
2018/04/30	0	0.00	1	31.60	31.85	-1	5,336	-0.02%
2018/04/27	0	0.00	8	31.49	31.60	-8	5,326	-0.15%
2018/04/26	10	31.50	0	0.00	30.95	10	5,311	0.19%
2018/04/25	0	0.00	1	31.35	31.35	-1	5,306	-0.02%
2018/04/24	0	0.00	10	31.39	31.40	-10	5,305	-0.19%
2018/04/23	0	0.00	3	31.97	32.00	-3	5,305	-0.06%
2018/04/20	0	0.00	3	31.70	31.75	-3	5,285	-0.06%
2018/04/18	2	31.70	5	31.70	31.70	-3	5,286	-0.06%
2018/04/17	6	31.79	10	31.75	31.85	-4	5,269	-0.08%
2018/04/16	1	31.30	21	31.56	31.55	-20	5,253	-0.38%
2018/04/13	3	32.10	20	32.35	31.95	-17	5,233	-0.32%
2018/04/12	0	0.00	1	32.60	32.65	-1	5,350	-0.02%
2018/04/11	1	32.55	10	32.65	32.55	-9	5,339	-0.17%
2018/04/10	0	0.00	37	32.72	32.40	-37	5,303	-0.70%
2018/04/03	0	0.00	4	32.09	32.05	-4	5,113	-0.08%
2018/04/02	1	32.05	0	0.00	32.00	1	5,080	0.02%
2018/03/31	3	31.98	1	31.95	31.95	2	5,059	0.04%
2018/03/30	2	32.13	2	32.00	31.90	0	5,051	0.00%
2018/03/29	1	32.00	0	0.00	31.85	1	5,005	0.02%
2018/03/28	0	0.00	9	31.94	31.75	-9	5,058	-0.18%
2018/03/27	12	31.78	2	31.88	31.65	10	5,066	0.20%
2018/03/26	0	0.00	1	31.90	31.70	-1	5,282	-0.02%
2018/03/23	3	31.65	5	31.35	31.75	-2	5,348	-0.04%
2018/03/22	5	31.55	8	31.99	31.30	-3	5,213	-0.06%
2018/03/21	0	0.00	2	32.00	31.80	-2	5,155	-0.04%
2018/03/20	1	31.40	10	31.53	31.80	-9	5,128	-0.18%
2018/03/19	37	31.77	34	31.51	31.45	3	5,051	0.06%
2018/03/16	0	0.00	15	31.14	31.30	-15	4,629	-0.32%
2018/03/15	1	30.70	4	30.71	30.70	-3	4,303	-0.07%
2018/03/14	32	30.66	24	30.62	30.30	8	4,206	0.19%
2018/03/13	22	29.65	7	30.10	30.35	15	4,003	0.37%
2018/03/12	0	0.00	8	29.25	29.35	-8	3,788	-0.21%
2018/03/09	0	0.00	3	29.10	29.25	-3	3,769	-0.08%
2018/03/08	16	29.02	0	0.00	29.00	16	3,778	0.42%
2018/03/07	15	29.28	20	29.00	28.75	-5	3,778	-0.13%
2018/02/27	10	27.80	5	27.78	27.70	5	3,971	0.13%
2018/02/26	0	0.00	1	27.85	27.85	-1	4,217	-0.02%
2018/02/23	10	26.90	1	27.35	27.40	9	4,253	0.21%
2018/02/22	15	26.67	0	0.00	26.70	15	4,301	0.35%
2018/02/21	7	26.48	0	0.00	26.55	7	4,338	0.16%
2018/02/12	5	25.60	0	0.00	25.90	5	4,359	0.11%
2018/02/09	5	24.74	10	24.45	25.05	-5	4,411	-0.11%
2018/02/08	1	26.10	1	25.55	25.60	0	4,376	0.00%
2018/02/07	31	26.42	17	26.58	26.15	14	4,319	0.32%
2018/02/06	2	27.38	0	0.00	27.45	2	4,217	0.05%
2018/02/05	3	28.20	3	28.80	28.80	0	4,236	0.00%
2018/02/02	12	29.19	1	28.95	29.10	11	4,275	0.26%
2018/01/31	1	28.30	0	0.00	28.40	1	4,483	0.02%
2018/01/30	1	28.95	0	0.00	28.70	1	4,565	0.02%
2018/01/22	1	28.90	3	28.90	28.85	-2	5,289	-0.04%
2018/01/18	0	0.00	1	28.95	29.05	-1	5,477	-0.02%
2018/01/17	1	29.20	0	0.00	28.90	1	5,670	0.02%
2018/01/15	0	0.00	4	28.60	28.60	-4	6,158	-0.06%
2018/01/10	3	28.10	0	0.00	28.15	3	7,126	0.04%
2018/01/08	11	28.11	1	27.90	28.05	10	7,961	0.13%
2018/01/04	1	30.05	0	0.00	30.10	1	8,020	0.01%
2018/01/03	5	30.27	2	30.20	30.15	3	8,070	0.04%