至上 (8112)-凱基-中壢券商分點個股進出

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－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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	25	95.94	22	95.73	93.90	3	12,777	0.02%
2024/05/02	13	91.64	31.6	92.33	93.40	-18.6	12,360	-0.15%
2024/04/30	3	89.03	5	88.34	88.20	-2	12,058	-0.02%
2024/04/29	15	86.31	7.2	87.72	87.80	7.9	11,962	0.07%
2024/04/26	0	0.00	1	84.70	85.10	-1	11,860	-0.01%
2024/04/25	3	84.00	1	85.00	84.00	2	11,859	0.02%
2024/04/24	7	85.09	13	85.02	85.10	-6	11,984	-0.05%
2024/04/23	1	82.00	1	80.90	82.10	0	12,113	0.00%
2024/04/22	0	0.00	15.7	80.33	80.80	-15.7	12,137	-0.13%
2024/04/19	10.1	81.25	1.1	81.68	81.90	9	12,135	0.07%
2024/04/18	4.1	83.41	25	83.78	83.20	-20.9	11,973	-0.17%
2024/04/17	1	83.60	2	83.55	84.00	-1	11,941	-0.01%
2024/04/16	2.1	82.98	16.2	82.86	82.90	-14.1	11,834	-0.12%
2024/04/15	23.1	84.21	13.1	84.93	85.90	10	11,654	0.09%
2024/04/12	21.4	86.69	8.1	87.10	86.60	13.3	11,465	0.12%
2024/04/11	15	84.57	14.3	83.96	85.20	0.7	11,171	0.01%
2024/04/10	13.2	82.54	9	82.94	82.10	4.2	10,944	0.04%
2024/04/09	33	82.16	47.1	83.08	83.50	-14	10,705	-0.13%
2024/04/08	5	77.66	18.7	77.30	78.50	-13.7	10,139	-0.14%
2024/04/03	3.5	74.75	2	74.35	74.80	1.5	9,939	0.01%
2024/04/02	4	74.90	3	75.00	74.80	1	9,974	0.01%
2024/04/01	2	72.61	1	72.60	73.60	1	10,070	0.01%
2024/03/29	4.2	73.50	20	72.75	72.80	-15.9	10,095	-0.16%
2024/03/28	4.1	74.38	35	74.07	74.00	-30.9	10,153	-0.30%
2024/03/27	1	74.30	10	73.20	74.00	-9	10,307	-0.09%
2024/03/26	55	73.75	15.5	74.67	73.70	39.5	10,381	0.38%
2024/03/25	11	75.21	3.1	75.75	75.40	7.9	10,358	0.08%
2024/03/22	31	75.24	11	74.55	75.60	20	10,620	0.19%
2024/03/21	54.1	75.63	65.3	76.62	77.00	-11.3	10,519	-0.11%
2024/03/20	21.1	71.37	4.3	71.73	71.70	16.8	10,233	0.16%
2024/03/19	15.4	72.69	13.2	72.47	72.10	2.2	10,525	0.02%
2024/03/18	5	69.62	2	69.50	70.10	3	10,986	0.03%
2024/03/15	7	67.44	4	67.65	68.10	3	11,822	0.03%
2024/03/14	12	67.47	27.2	67.58	67.40	-15.2	12,565	-0.12%
2024/03/13	3	68.70	11.2	70.14	68.40	-8.2	13,150	-0.06%
2024/03/12	40.8	70.05	60.5	70.46	69.60	-19.7	12,989	-0.15%
2024/03/11	26	68.58	17	68.54	68.60	9	12,537	0.07%
2024/03/08	33.2	67.42	56.2	67.23	66.80	-23	12,335	-0.19%
2024/03/07	55.5	68.80	31	68.29	67.50	24.5	12,051	0.20%
2024/03/06	6	66.55	20	66.10	66.90	-14	11,467	-0.12%
2024/03/05	11	64.83	8	64.79	64.40	3	11,470	0.03%
2024/03/04	5	63.98	22	64.32	64.00	-17	11,550	-0.15%
2024/03/01	2.2	63.04	0	0.00	62.60	2.2	11,375	0.02%
2024/02/29	9	62.89	1.1	63.08	62.40	7.9	11,336	0.07%
2024/02/27	3.4	62.75	3	62.60	61.70	0.4	11,206	0.00%
2024/02/26	2.1	62.30	0	0.00	62.30	2.1	11,166	0.02%
2024/02/23	14	63.61	4	63.70	63.10	10	11,113	0.09%
2024/02/22	0	0.00	9	62.97	63.20	-9	11,086	-0.08%
2024/02/21	4	63.33	1	64.10	63.20	3	11,063	0.03%
2024/02/20	10	64.92	6	64.68	63.60	4	11,038	0.04%
2024/02/19	8	63.78	26.5	63.90	64.80	-18.5	10,812	-0.17%
2024/02/16	13	62.40	13	62.69	62.70	0	10,652	0.00%
2024/02/15	4	61.55	3	61.50	61.90	1	10,601	0.01%
2024/02/05	2.2	60.89	0	0.00	60.90	2.2	10,572	0.02%
2024/02/02	2	61.20	0	60.90	60.80	2	10,572	0.02%
2024/02/01	2	61.10	0	0.00	61.10	2	10,591	0.02%
2024/01/31	0	0.00	6	60.28	60.20	-6	10,583	-0.06%
2024/01/30	5.2	60.15	10	60.20	60.10	-4.8	10,621	-0.05%
2024/01/29	2	60.40	0.2	60.90	60.90	1.8	10,612	0.02%
2024/01/26	6	60.35	3	60.34	60.30	3	10,621	0.03%
2024/01/25	17	60.40	1	60.50	60.20	16	10,653	0.15%
2024/01/24	3	61.63	0	0.00	61.30	3	10,710	0.03%
2024/01/23	4	61.90	7	62.03	61.70	-3	10,759	-0.03%
2024/01/22	6	61.95	15.4	62.42	62.50	-9.4	10,750	-0.09%
2024/01/19	4	61.00	9	60.71	60.90	-5	10,686	-0.05%
2024/01/18	13.7	61.20	9.2	61.84	60.70	4.6	10,683	0.04%
2024/01/17	47.2	64.03	27	63.45	63.90	20.2	10,517	0.19%
2024/01/16	5	63.14	5.6	63.39	63.70	-0.6	10,256	-0.01%
2024/01/15	19.5	62.48	1.3	63.53	63.00	18.2	10,200	0.18%
2024/01/12	7.3	61.63	4	62.00	61.50	3.3	10,128	0.03%
2024/01/11	1	61.10	0	0.00	61.30	1	10,142	0.01%
2024/01/10	0	0.00	1	61.40	61.10	-1	10,148	-0.01%
2024/01/09	0	0.00	24	60.55	61.30	-24	10,148	-0.24%
2024/01/08	1	60.70	1	61.10	61.10	0	10,164	0.00%
2024/01/05	16.1	61.92	5	61.30	61.00	11.1	10,189	0.11%
2024/01/04	7	61.14	4.3	61.04	61.30	2.7	10,082	0.03%
2024/01/03	2	60.95	2	61.05	60.80	0	10,060	0.00%
2024/01/02	11	60.65	12.2	60.61	61.10	-1.2	10,074	-0.01%
2023/12/29	22	60.50	2	60.40	60.50	20	10,050	0.20%
2023/12/28	13	59.69	5.5	59.79	59.70	7.5	10,007	0.07%
2023/12/27	46.5	60.39	50	60.12	60.30	-3.5	10,084	-0.03%
2023/12/26	4.5	59.26	3	58.90	59.70	1.5	9,984	0.02%
2023/12/25	35.1	59.92	36	59.56	59.00	-0.9	9,956	-0.01%
2023/12/22	9	60.01	1	61.20	59.90	8	9,845	0.08%
2023/12/21	22.3	59.95	20	59.60	60.00	2.3	9,801	0.02%
2023/12/20	2.2	60.81	5	60.94	60.80	-2.8	9,808	-0.03%
2023/12/19	8.7	61.11	35.5	61.38	61.30	-26.8	9,707	-0.28%
2023/12/18	35.8	67.89	21.1	66.63	65.10	14.7	9,440	0.16%
2023/12/15	17.1	69.01	79	68.93	68.00	-61.9	9,308	-0.66%
2023/12/14	26.1	72.15	76.4	71.22	71.10	-50.3	9,309	-0.54%
2023/12/13	68.2	72.01	57.9	72.11	71.50	10.3	8,959	0.12%
2023/12/12	95.5	69.49	32.7	69.22	68.90	62.8	8,387	0.75%
2023/12/11	124.2	67.13	53.6	66.81	68.30	70.6	7,654	0.92%	大買/
2023/12/08	29.6	59.09	34	60.37	62.10	-4.4	6,960	-0.06%
2023/12/07	1	56.50	9	56.51	56.50	-8	6,457	-0.12%
2023/12/06	2	55.75	1	55.80	55.80	1	6,522	0.02%
2023/12/05	0	0.00	4	55.40	55.90	-4	6,865	-0.06%
2023/12/04	1	56.30	12	56.62	55.90	-11	7,563	-0.15%
2023/12/01	0	0.00	4.1	55.87	55.90	-4.1	8,376	-0.05%
2023/11/30	19	56.14	6	56.37	55.90	13	8,432	0.15%
2023/11/29	5	55.20	9	55.56	55.70	-4	8,175	-0.05%
2023/11/28	2	53.20	2	53.35	53.60	0	7,944	0.00%
2023/11/27	0	0.00	2	53.15	53.20	-2	8,023	-0.02%
2023/11/22	2	53.80	6	53.50	53.30	-4	8,151	-0.05%
2023/11/21	9	54.39	3.2	54.33	54.40	5.8	8,222	0.07%
2023/11/20	4	53.40	5	53.98	54.40	-1	8,278	-0.01%
2023/11/17	2	53.55	0	0.00	53.40	2	8,290	0.02%
2023/11/16	2.2	53.12	1	53.30	53.50	1.2	8,289	0.01%
2023/11/15	3.6	53.39	2	53.35	53.30	1.6	8,305	0.02%
2023/11/14	4	53.65	0	0.00	53.60	4	8,334	0.05%
2023/11/13	1	53.30	0	0.00	53.20	1	8,409	0.01%
2023/11/09	3	54.17	0	0.00	54.10	3	8,586	0.03%
2023/11/08	1	55.30	2	55.10	54.90	-1	8,686	-0.01%
2023/11/07	3	54.17	6	54.27	54.30	-3	9,019	-0.03%
2023/11/06	1	55.20	0	0.00	55.20	1	9,309	0.01%
2023/11/03	9	55.50	1	55.40	55.40	8	9,327	0.09%
2023/11/02	4	55.95	4	56.03	55.90	0	9,323	0.00%
2023/11/01	2	56.70	8.3	56.27	56.20	-6.3	9,300	-0.07%
2023/10/31	0	0.00	1	55.70	55.60	-1	9,213	-0.01%
2023/10/30	2	55.10	0	0.00	55.40	2	9,174	0.02%
2023/10/26	0	0.00	2	53.50	53.80	-2	9,232	-0.02%
2023/10/25	4.1	55.20	11	55.67	54.90	-7	9,232	-0.08%
2023/10/23	2	55.00	4	54.40	54.90	-2	9,409	-0.02%
2023/10/20	7	54.54	5	54.20	54.20	2	9,481	0.02%
2023/10/19	2	54.50	6	53.90	54.60	-4	9,479	-0.04%
2023/10/18	0	0.00	1	53.20	52.80	-1	9,452	-0.01%
2023/10/16	3	53.23	4	53.05	53.40	-1	9,528	-0.01%
2023/10/13	2	54.75	2	55.00	54.30	0	9,581	0.00%
2023/10/12	2	55.75	0	0.00	55.60	2	9,622	0.02%
2023/10/11	0	0.00	1	56.20	55.40	-1	9,790	-0.01%
2023/10/06	5	55.46	8	55.21	56.00	-3	9,756	-0.03%
2023/10/05	7	56.24	2.1	56.38	55.90	4.9	9,667	0.05%
2023/10/04	4	55.97	0	0.00	56.40	4	9,596	0.04%
2023/10/03	6	56.42	17.3	55.78	56.10	-11.3	9,560	-0.12%
2023/10/02	7	55.34	8	54.88	55.30	-1	9,442	-0.01%
2023/09/28	0	0.00	13	54.90	55.10	-13	9,527	-0.14%
2023/09/27	3	55.17	6	54.97	55.00	-3	9,598	-0.03%
2023/09/26	7.2	54.98	15	55.23	54.60	-7.8	9,605	-0.08%
2023/09/25	16	55.14	6.6	54.84	55.30	9.4	9,481	0.10%
2023/09/22	3.6	53.57	5	53.47	54.40	-1.4	9,348	-0.01%
2023/09/21	4.8	53.94	6	53.98	53.80	-1.2	9,299	-0.01%
2023/09/20	18.2	55.13	17	55.06	54.10	1.2	9,202	0.01%
2023/09/19	35	55.29	46	55.44	54.80	-11	9,020	-0.12%
2023/09/18	10	54.57	3	54.53	54.40	7	8,707	0.08%
2023/09/15	8	53.93	15.2	54.26	54.10	-7.2	8,549	-0.08%
2023/09/14	40	54.31	43.3	53.52	53.20	-3.3	8,319	-0.04%
2023/09/13	22	52.63	23.1	52.27	52.70	-1.1	8,029	-0.01%
2023/09/12	18	51.02	50	51.87	51.80	-32	7,828	-0.41%
2023/09/11	17.1	50.79	12	50.60	50.60	5.1	7,656	0.07%
2023/09/08	20	51.30	62	51.69	51.10	-42	7,604	-0.55%
2023/09/07	115.2	51.29	39.5	51.62	50.40	75.7	7,266	1.04%	大買/
2023/09/06	37.1	52.98	36.7	53.00	55.20	0.4	6,606	0.01%
2023/09/05	2.1	49.66	7.1	49.79	50.20	-5	5,774	-0.09%
2023/09/04	6	48.47	3	48.58	48.40	3	5,700	0.05%
2023/09/01	1	48.40	0.1	48.50	48.20	0.9	5,771	0.02%
2023/08/31	0	0.00	4	48.10	48.20	-4	5,764	-0.07%
2023/08/30	4.3	48.85	5	48.83	48.20	-0.7	5,726	-0.01%
2023/08/29	1	49.30	0	0.00	49.20	1	5,728	0.02%
2023/08/28	2	49.40	3	49.73	49.25	-1	5,701	-0.02%
2023/08/25	4	49.93	9	49.98	49.85	-5	5,664	-0.09%
2023/08/24	30	49.34	27	48.61	49.10	3	5,566	0.05%
2023/08/23	1	49.40	0	0.00	49.75	1	5,486	0.02%
2023/08/21	1	49.90	4	50.10	49.90	-3	5,409	-0.06%
2023/08/18	2	49.95	0	0.00	49.65	2	5,364	0.04%
2023/08/17	1	49.35	0	0.00	50.40	1	5,300	0.02%
2023/08/16	1	49.10	5	48.70	48.95	-4	5,211	-0.08%
2023/08/15	2	48.40	4	49.20	49.25	-2	5,131	-0.04%
2023/08/14	5	50.86	13	50.10	49.95	-8	5,014	-0.16%
2023/08/11	14	50.46	27	51.12	51.20	-13	4,888	-0.27%
2023/08/10	26.1	50.44	21.1	49.32	49.35	5	4,537	0.11%
2023/08/09	0	0.00	4	49.13	49.20	-4	4,205	-0.10%
2023/08/08	3	48.38	2.1	48.51	48.60	0.9	4,182	0.02%
2023/08/07	0	0.00	21	48.35	48.35	-21	4,176	-0.50%
2023/08/04	2	47.00	7.8	47.79	47.80	-5.8	4,190	-0.14%
2023/08/02	2	47.93	0.1	48.45	47.40	1.9	4,158	0.05%
2023/08/01	11.3	47.39	0.1	47.85	47.90	11.2	4,129	0.27%
2023/07/31	1	48.60	2	49.00	48.30	-1	4,092	-0.02%
2023/07/28	1	49.50	2	49.03	49.05	-1	4,033	-0.02%
2023/07/27	1	49.10	3	49.53	49.30	-2	3,992	-0.05%
2023/07/26	2	49.75	2	49.63	49.85	0	3,900	0.00%
2023/07/25	6	48.88	30.8	48.92	49.05	-24.8	3,774	-0.66%
2023/07/24	1	48.60	18	48.56	48.55	-17	3,672	-0.46%
2023/07/21	5	47.95	1.4	48.08	48.40	3.6	3,631	0.10%
2023/07/20	7	47.59	10	47.74	48.30	-3	3,602	-0.08%
2023/07/19	1.3	48.26	4.5	48.35	47.95	-3.2	3,545	-0.09%
2023/07/18	10.8	47.81	8.2	48.11	47.95	2.6	3,462	0.08%
2023/07/17	2	46.60	16	46.83	47.00	-14	3,335	-0.42%
2023/07/14	37	47.31	17	45.69	47.40	20	3,225	0.62%
2023/07/11	2	43.00	7	42.81	43.10	-5	2,999	-0.17%
2023/07/10	3	42.28	0	0.00	42.20	3	2,993	0.10%
2023/07/07	3	42.92	13	43.39	43.40	-10	2,960	-0.34%
2023/07/06	12.1	44.27	13	44.27	44.20	-0.9	2,919	-0.03%
2023/07/05	34	48.52	18.1	48.53	48.35	15.9	2,745	0.58%
2023/07/04	4	48.65	11	48.68	48.80	-7	2,626	-0.27%
2023/07/03	2	48.90	0	0.00	48.85	2	2,570	0.08%
2023/06/30	7.3	48.41	0	0.00	48.40	7.3	2,544	0.29%
2023/06/29	6.1	48.85	17	48.70	48.75	-10.9	2,508	-0.44%
2023/06/28	0	0.00	5	48.75	48.80	-5	2,460	-0.20%
2023/06/27	8.7	48.60	6	48.17	48.20	2.7	2,449	0.11%
2023/06/26	0	0.00	2	48.90	48.90	-2	2,440	-0.08%
2023/06/21	1.5	48.68	2	48.30	48.85	-0.5	2,433	-0.02%
2023/06/20	2	48.30	0	0.00	48.25	2	2,405	0.08%
2023/06/19	4	49.05	13	48.87	48.85	-9	2,418	-0.37%
2023/06/16	4.4	49.06	5	48.75	48.90	-0.6	2,470	-0.02%
2023/06/15	2.3	49.95	1	49.90	49.95	1.3	2,456	0.05%
2023/06/14	2	50.08	4	50.27	50.40	-2	2,548	-0.08%
2023/06/13	2	49.65	1	49.65	49.60	1	2,519	0.04%
2023/06/12	4	49.44	0	0.00	49.90	4	2,567	0.16%
2023/06/09	1	49.20	6	49.30	49.45	-5	2,587	-0.19%
2023/06/08	7	49.37	7	49.40	49.50	0	2,633	0.00%
2023/06/07	10	48.95	9	49.05	49.15	1	2,732	0.04%
2023/06/06	3	47.93	4.5	47.95	48.15	-1.5	2,785	-0.05%
2023/06/05	2	48.25	2	48.10	48.00	0	2,788	0.00%
2023/06/02	1	47.60	10	47.43	47.70	-9	2,794	-0.32%
2023/06/01	2.5	46.61	1	46.70	46.75	1.5	2,843	0.05%
2023/05/31	0	0.00	8	46.11	46.25	-8	3,021	-0.26%
2023/05/30	9	46.28	1	45.95	46.05	8	3,223	0.25%
2023/05/29	2	46.23	6	46.21	46.30	-4	3,236	-0.12%
2023/05/26	7	45.67	1	45.80	45.75	6	3,224	0.19%
2023/05/25	3	45.72	0	0.00	45.65	3	3,232	0.09%
2023/05/24	0	0.00	3	45.87	45.90	-3	3,229	-0.09%
2023/05/23	3	45.75	1	45.65	45.80	2	3,230	0.06%
2023/05/22	11	45.79	2	45.85	45.80	9	3,230	0.28%
2023/05/19	6	45.52	3	45.35	45.60	3	3,216	0.09%
2023/05/18	11	45.36	7	45.18	45.45	4	3,196	0.13%
2023/05/17	2	44.93	24	45.01	45.05	-22	3,152	-0.70%
2023/05/16	9	44.71	7	44.66	44.65	2	3,114	0.06%
2023/05/15	6	44.79	0.5	44.80	44.80	5.6	3,096	0.18%
2023/05/12	11	44.71	5	44.80	44.95	6	3,079	0.19%
2023/05/10	1	44.95	29	44.82	44.90	-28	3,077	-0.91%
2023/05/09	4	44.20	10	44.30	44.30	-6	3,029	-0.20%
2023/05/08	4	44.58	1	44.70	44.55	3	3,019	0.10%
2023/05/05	4	44.60	0	0.00	44.65	4	3,018	0.13%
2023/05/04	3	44.50	3	44.50	44.55	0	3,021	0.00%
2023/05/03	1	44.20	4	43.68	44.15	-3	3,007	-0.10%
2023/05/02	1	43.30	0	0.00	43.50	1	2,998	0.03%
2023/04/28	0.1	43.55	0	0.00	43.40	0.1	2,987	0.00%
2023/04/26	2	42.85	9	43.32	43.45	-7	2,963	-0.24%
2023/04/25	2	43.40	2	43.15	43.05	0	2,946	0.00%
2023/04/24	2.1	43.35	11	43.32	43.55	-9	2,927	-0.31%
2023/04/21	1.1	43.56	2	43.63	43.45	-0.9	2,916	-0.03%
2023/04/19	1.2	44.43	0	0.00	44.35	1.2	2,891	0.04%
2023/04/17	2	44.35	9	44.52	44.70	-7	2,903	-0.24%
2023/04/14	1	44.10	8	44.17	44.30	-7	2,888	-0.24%
2023/04/13	1	44.55	7	44.53	44.20	-6	2,864	-0.21%
2023/04/11	1	44.60	1	44.50	44.80	0	2,800	0.00%
2023/04/10	4	44.93	5	44.73	44.65	-1	2,780	-0.04%
2023/04/07	6	44.88	5	44.97	45.10	1	2,753	0.04%
2023/04/06	3	44.30	0	0.00	45.00	3	2,714	0.11%
2023/03/31	0	44.20	0	0.00	44.55	0	2,681	0.00%
2023/03/30	2	43.95	0	0.00	43.90	2	2,617	0.08%
2023/03/27	18	44.03	5	44.10	43.95	13	2,572	0.51%
2023/03/24	10	43.78	1	43.80	43.75	9	2,562	0.35%
2023/03/23	3	43.78	0	0.00	43.80	3	2,541	0.12%
2023/03/22	7	44.07	1	43.80	43.80	6	2,522	0.24%
2023/03/21	3	43.30	9	43.21	43.60	-6	2,472	-0.24%
2023/03/20	6	42.80	16	42.83	42.85	-10	2,388	-0.42%
2023/03/17	7	43.20	8	43.14	43.20	-1	2,322	-0.04%
2023/03/16	1	42.95	6	42.70	42.80	-5	2,195	-0.23%
2023/03/15	8.1	43.09	9	42.90	42.85	-0.9	2,171	-0.04%
2023/03/14	25	42.89	24	42.87	42.75	1	2,080	0.05%
2023/03/13	9	42.61	11	42.47	42.95	-2	1,994	-0.10%
2023/03/10	19	42.57	37.1	42.64	42.60	-18.1	1,881	-0.96%
2023/03/09	30	42.46	20.1	42.22	42.20	10	1,739	0.57%
2023/03/08	3.1	41.22	2	41.35	41.15	1.1	1,593	0.07%
2023/03/07	6	40.91	3.1	40.75	41.00	2.9	1,553	0.18%
2023/03/06	10	41.49	26	41.31	41.45	-16	1,494	-1.07%
2023/03/03	75.1	42.53	5.4	42.36	42.75	69.6	1,384	5.03%
2023/03/02	22.1	40.45	4.1	41.27	41.35	18	1,175	1.53%
2023/03/01	19	38.87	0	0.00	39.05	19	958	1.98%
2023/02/24	0	0.00	1	38.50	38.60	-1	933	-0.11%
2023/02/23	14	38.71	0	0.00	38.65	14	920	1.52%
2023/02/21	0	0.00	1	38.35	38.60	-1	907	-0.11%
2023/02/20	6	37.98	2	38.10	38.25	4	905	0.44%
2023/02/15	3	37.60	0	0.00	37.60	3	929	0.32%
2023/02/14	0.1	37.70	0	0.00	37.70	0.1	938	0.01%
2023/02/08	3	37.35	2	37.45	37.45	1	968	0.10%
2023/02/07	1	38.20	0	0.00	38.25	1	921	0.11%
2023/02/06	0	0.00	2	38.00	38.25	-2	918	-0.22%
2023/02/03	4	38.13	1	38.25	38.30	3	920	0.33%
2023/02/02	0	0.00	2	37.73	38.10	-2	907	-0.22%
2023/02/01	0	0.00	0.5	37.50	37.50	-0.5	888	-0.06%
2023/01/30	6	37.45	8.1	37.57	37.60	-2.1	869	-0.24%
2023/01/16	1	36.55	0	0.00	36.60	1	851	0.12%
2023/01/13	1.4	36.90	0	0.00	36.60	1.4	856	0.17%
2023/01/11	0	0.00	1	37.15	36.90	-1	868	-0.12%
2023/01/10	2	37.00	0	0.00	37.10	2	873	0.23%
2022/12/26	0.4	36.15	0	0.00	35.85	0.4	918	0.05%
2022/12/23	0.1	35.90	0	0.00	36.05	0.1	952	0.01%
2022/12/20	1	35.50	0	0.00	35.30	1	1,013	0.10%
2022/12/07	0	0.00	4	36.46	36.40	-4	1,132	-0.35%
2022/12/06	2	37.70	0	0.00	37.50	2	1,123	0.18%
2022/12/05	0	0.00	0.1	38.30	38.10	-0.1	1,132	-0.01%
2022/12/02	0	0.00	0.2	38.00	38.00	-0.2	1,142	-0.02%
2022/12/01	0	0.00	0.2	37.95	37.95	-0.2	1,167	-0.02%
2022/11/30	0	0.00	1	37.65	37.95	-1	1,163	-0.09%
2022/11/28	0	0.00	1	37.10	37.20	-1	1,171	-0.09%
2022/11/23	2	36.90	0	0.00	36.85	2	1,197	0.17%
2022/11/21	1	36.70	0	36.85	36.55	1	1,219	0.08%
2022/11/18	0.2	36.80	0	0.00	36.75	0.2	1,226	0.02%
2022/11/15	1	36.45	3	36.40	36.70	-2	1,228	-0.16%
2022/11/14	0	0.00	1	36.30	36.35	-1	1,244	-0.08%
2022/11/08	0	0.00	1	35.80	35.60	-1	1,247	-0.08%
2022/11/03	0	0.00	1	34.40	34.40	-1	1,279	-0.08%
2022/10/31	0	0.00	10	33.30	33.15	-10	1,299	-0.77%
2022/10/27	0	0.00	1	33.05	33.35	-1	1,343	-0.07%
2022/10/26	2	32.70	0	0.00	32.80	2	1,352	0.15%
2022/10/21	1	33.05	2	33.40	33.05	-1	1,383	-0.07%
2022/10/20	2	32.83	0	0.00	33.95	2	1,396	0.14%
2022/10/19	10	33.40	0	0.00	33.40	10	1,397	0.72%
2022/10/17	0	0.00	1	32.45	33.05	-1	1,421	-0.07%
2022/10/14	0	0.00	2	33.28	33.30	-2	1,460	-0.14%
2022/10/12	6	33.56	4	33.65	33.55	2	1,497	0.13%
2022/10/11	2	33.75	8	33.76	33.75	-6	1,516	-0.40%
2022/10/07	0	0.00	1	34.75	34.45	-1	1,556	-0.06%
2022/10/05	7	35.22	0	0.00	35.00	7	1,760	0.40%
2022/09/28	1	33.10	0	0.00	33.05	1	1,970	0.05%
2022/09/27	1	33.90	0	0.00	34.10	1	1,978	0.05%
2022/09/26	1	34.25	5	34.55	34.05	-4	1,989	-0.20%
2022/09/22	5	35.59	4	35.33	35.60	1	2,045	0.05%
2022/09/21	1	36.20	0	0.00	36.00	1	2,039	0.05%
2022/09/14	11	36.98	0	0.00	37.00	11	2,084	0.53%
2022/09/07	1	36.20	0	0.00	35.65	1	2,111	0.05%
2022/09/06	1	36.70	0	0.00	36.45	1	2,094	0.05%
2022/09/02	0	0.00	5	37.00	37.00	-5	2,101	-0.24%
2022/09/01	0	0.00	6	37.15	37.20	-6	2,096	-0.29%
2022/08/26	2	38.15	0	0.00	38.10	2	2,069	0.10%
2022/08/24	0	0.00	0.6	38.20	38.10	-0.6	2,077	-0.03%
2022/08/22	0	0.00	1	38.30	38.25	-1	2,102	-0.05%
2022/08/18	1	38.15	2	38.30	38.30	-1	2,089	-0.05%
2022/08/17	2	38.45	0	0.00	38.45	2	2,083	0.10%
2022/08/15	0	0.00	1	38.65	38.70	-1	2,078	-0.05%
2022/08/12	1	38.25	0	0.00	38.70	1	2,076	0.05%
2022/08/09	0	37.00	1	37.15	37.15	-1	2,086	-0.05%
2022/08/08	0	0.00	7	36.56	36.85	-7	2,107	-0.33%
2022/08/05	3	36.63	3	36.68	36.70	0	2,114	0.00%
2022/08/03	6.1	37.05	1	37.05	36.95	5.1	2,122	0.24%
2022/08/01	0	0.00	7	37.24	37.80	-7	2,233	-0.31%
2022/07/28	0	0.00	2	37.05	37.05	-2	2,239	-0.09%
2022/07/27	4	36.80	6	36.93	36.95	-2	2,241	-0.09%
2022/07/26	4	36.75	20	36.70	36.80	-16	2,236	-0.71%
2022/07/25	0	37.05	0	0.00	37.10	0	2,241	0.00%
2022/07/22	2	37.55	0	0.00	37.30	2	2,262	0.09%
2022/07/21	10.9	37.08	14	36.50	37.00	-3.1	2,288	-0.14%
2022/07/20	4	36.14	0	0.00	35.95	4	2,304	0.17%
2022/07/19	2	35.05	1	35.65	35.50	1	2,309	0.04%
2022/07/18	1	34.60	0	0.00	34.70	1	2,316	0.04%
2022/07/15	6	33.88	0	0.00	34.05	6	2,305	0.26%
2022/07/14	24	34.39	1	34.45	34.45	23	2,277	1.01%
2022/07/13	2	38.35	22	38.64	38.70	-20	2,180	-0.92%
2022/07/12	3	37.87	6	38.03	37.80	-3	2,130	-0.14%
2022/07/11	5.1	39.00	16	38.84	39.20	-10.9	2,083	-0.52%
2022/07/08	2	40.80	0	0.00	40.90	2	2,032	0.10%
2022/07/06	3	39.75	0	0.00	39.50	3	2,021	0.15%
2022/07/05	3	40.43	2	40.70	40.45	1	2,055	0.05%
2022/07/04	2	39.85	0	0.00	39.85	2	2,061	0.10%
2022/07/01	2.1	40.58	1	39.90	39.90	1.1	2,113	0.05%
2022/06/30	3	42.13	1	41.95	42.05	2	2,074	0.10%
2022/06/28	5	43.95	0	0.00	43.90	5	2,102	0.24%
2022/06/27	3	43.82	0	0.00	44.30	3	2,139	0.14%
2022/06/23	0	0.00	1	43.00	43.05	-1	2,219	-0.05%
2022/06/22	2	44.05	0	0.00	43.55	2	2,255	0.09%
2022/06/20	1.1	44.52	0	0.00	43.95	1.1	2,590	0.04%
2022/06/17	2.1	45.77	0	0.00	45.65	2.1	2,602	0.08%
2022/06/16	6	46.74	0	0.00	46.50	6	2,620	0.23%
2022/06/14	4	46.85	0	0.00	47.00	4	2,845	0.14%
2022/06/08	0	0.00	1	48.30	48.30	-1	3,028	-0.03%
2022/06/07	0	0.00	3	48.53	48.50	-3	3,097	-0.10%
2022/06/06	1	48.10	4	48.30	48.35	-3	3,153	-0.10%
2022/06/02	2	48.15	0	0.00	48.20	2	3,288	0.06%
2022/06/01	2	48.10	3	48.25	48.25	-1	3,443	-0.03%
2022/05/31	1	47.80	0	0.00	47.70	1	3,486	0.03%
2022/05/30	1	47.95	0	0.00	47.95	1	3,591	0.03%
2022/05/26	0	0.00	11	48.30	47.80	-11	3,656	-0.30%
2022/05/25	1	47.85	0	0.00	48.10	1	3,742	0.03%
2022/05/23	0	0.00	3	48.00	48.05	-3	3,889	-0.08%
2022/05/20	10	47.75	0	0.00	47.75	10	4,000	0.25%
2022/05/19	1	47.45	10	47.55	47.60	-9	4,122	-0.22%
2022/05/18	10	47.55	0	0.00	47.90	10	4,273	0.23%
2022/05/17	1	46.80	2	47.23	47.40	-1	5,272	-0.02%
2022/05/13	1	46.50	3	46.63	46.90	-2	5,964	-0.03%
2022/05/12	1	46.25	4	46.29	46.25	-3	5,997	-0.05%
2022/05/10	2	46.65	2	46.00	47.20	0	5,997	0.00%
2022/05/09	9	46.99	6	47.10	46.90	3	6,009	0.05%
2022/05/05	1	46.90	0	0.00	46.80	1	5,946	0.02%
2022/05/03	1	46.05	0	0.00	46.05	1	6,005	0.02%
2022/04/28	1	45.40	2	45.28	45.15	-1	6,072	-0.02%
2022/04/27	6	45.09	32	44.83	45.15	-26	6,080	-0.43%
2022/04/26	1	47.15	5	46.38	46.15	-4	6,086	-0.07%
2022/04/22	3	48.90	0	0.00	48.80	3	6,049	0.05%
2022/04/20	3	48.10	0	0.00	48.20	3	6,095	0.05%
2022/04/18	1	47.70	0	0.00	47.55	1	6,145	0.02%
2022/04/14	2	48.75	0	0.00	48.70	2	6,173	0.03%
2022/04/13	2	49.05	0	0.00	49.10	2	6,196	0.03%
2022/04/12	3	48.77	2	48.45	48.25	1	6,291	0.02%
2022/04/11	3	49.45	6	50.00	49.15	-3	6,341	-0.05%
2022/04/08	0	50.50	21	50.30	50.40	-21	6,382	-0.33%
2022/04/07	12	50.75	0	0.00	50.40	12	6,601	0.18%
2022/04/06	5	51.68	9	51.60	51.70	-4	6,758	-0.06%
2022/04/01	3	51.77	0	0.00	52.00	3	6,918	0.04%
2022/03/30	1	52.30	4	52.30	52.40	-3	6,909	-0.04%
2022/03/29	1	52.10	4	52.70	52.20	-3	6,968	-0.04%
2022/03/25	0	0.00	3	51.10	51.20	-3	6,894	-0.04%
2022/03/24	9	51.77	0	0.00	51.80	9	6,856	0.13%
2022/03/23	43	51.33	18	51.23	51.40	25	6,850	0.37%
2022/03/22	0.5	53.20	6	52.70	53.30	-5.5	6,536	-0.08%
2022/03/18	4	51.40	0	0.00	51.30	4	6,581	0.06%
2022/03/17	24	51.45	0	0.00	51.30	24	6,452	0.37%
2022/03/16	2	50.75	0	0.00	50.60	2	6,501	0.03%
2022/03/15	1	51.40	2	51.40	51.10	-1	6,611	-0.02%
2022/03/14	1	52.10	0	0.00	52.40	1	6,713	0.01%
2022/03/11	3	52.90	0	0.00	52.60	3	6,925	0.04%
2022/03/10	14	52.35	0.9	52.40	52.40	13.1	6,905	0.19%
2022/03/09	1	50.50	5	50.40	51.40	-4	6,835	-0.06%
2022/03/08	2	50.28	5	50.76	49.85	-3	6,797	-0.04%
2022/03/07	4	51.88	50	52.00	51.70	-46	6,688	-0.69%
2022/03/04	0	0.00	7	53.86	54.00	-7	6,622	-0.11%
2022/03/03	5	54.40	6	54.57	54.30	-1	6,613	-0.02%
2022/03/02	1	53.70	0	0.00	53.70	1	6,526	0.02%
2022/03/01	1	53.60	14	53.68	53.70	-13	6,501	-0.20%
2022/02/25	2	53.05	8	53.25	53.10	-6	6,451	-0.09%
2022/02/24	10	52.37	15	52.61	52.70	-5	6,381	-0.08%
2022/02/23	0	0.00	2	53.05	53.30	-2	6,349	-0.03%
2022/02/22	4	52.30	9	52.49	52.30	-5	6,318	-0.08%
2022/02/21	70.5	53.73	5.6	53.10	53.20	64.9	6,204	1.05%
2022/02/18	8	53.05	21	53.29	53.60	-13	6,091	-0.21%
2022/02/17	65.2	55.45	185.1	56.30	53.90	-119.9	5,972	-2.01%	大賣/鉅額交易
2022/02/16	42.3	53.46	33.5	53.49	54.70	8.8	4,980	0.18%
2022/02/15	0	0.00	2	50.80	50.70	-2	4,395	-0.05%
2022/02/14	60.5	49.30	0	0.00	49.65	60.5	4,292	1.41%
2022/02/11	0	49.70	1	49.60	49.50	-1	4,274	-0.02%
2022/02/08	1	49.00	0	0.00	49.05	1	4,232	0.02%
2022/02/07	0	0.00	1	48.80	49.15	-1	4,407	-0.02%
2022/01/25	1.7	48.18	0	0.00	47.80	1.7	4,468	0.04%
2022/01/24	1.2	48.61	0	0.00	48.55	1.2	4,459	0.03%
2022/01/21	1.4	49.37	0	0.00	49.15	1.4	4,479	0.03%
2022/01/19	0	0.00	1	49.75	49.75	-1	4,434	-0.02%
2022/01/18	15	50.40	0	0.00	50.70	15	4,407	0.34%
2022/01/17	1	50.00	0	0.00	50.00	1	4,376	0.02%
2022/01/13	2	49.80	0	0.00	49.70	2	4,374	0.05%
2022/01/12	7	49.59	0	0.00	50.00	7	4,334	0.16%
2022/01/10	0	0.00	5	49.50	49.50	-5	4,283	-0.12%
2022/01/07	0	0.00	1	49.05	49.20	-1	4,263	-0.02%
2022/01/06	6	49.93	3	50.00	49.75	3	4,246	0.07%
2022/01/05	2	49.83	11	49.91	49.75	-9	4,301	-0.21%
2022/01/04	2	51.30	3	50.93	50.90	-1	4,240	-0.02%
2022/01/03	4	50.50	5	50.48	51.00	-1	4,155	-0.02%
2021/12/30	7	50.36	13	50.33	50.50	-6	4,067	-0.15%
2021/12/29	6	49.58	11	49.08	49.70	-5	3,845	-0.13%
2021/12/28	12	48.73	22	48.44	48.90	-10	3,648	-0.27%
2021/12/27	8	47.53	6	47.63	47.70	2	3,515	0.06%
2021/12/24	0	0.00	3.2	47.10	47.20	-3.2	3,544	-0.09%
2021/12/23	11	47.72	11	47.09	47.15	0	3,542	0.00%
2021/12/22	1	47.80	0	0.00	47.90	1	3,491	0.03%
2021/12/17	0.2	47.55	0.2	47.35	47.70	0	3,515	0.00%
2021/12/16	0	0.00	1	47.50	47.15	-1	3,497	-0.03%
2021/12/14	2	47.10	1	47.70	46.90	1	3,557	0.03%
2021/12/13	4	47.75	1.3	47.81	47.95	2.7	3,473	0.08%
2021/12/10	2	46.95	23	46.92	47.20	-21	3,442	-0.61%
2021/12/09	21	47.65	11	47.75	47.65	10	3,461	0.29%
2021/12/08	8	47.34	30	47.30	47.00	-22	3,405	-0.65%
2021/12/07	6	46.53	6.1	46.90	46.80	-0.1	3,422	0.00%
2021/12/06	10.1	45.00	0	0.00	44.90	10.1	3,209	0.31%
2021/12/03	11	44.60	0	0.00	44.65	11	3,197	0.34%
2021/12/02	0	0.00	1	44.50	44.35	-1	3,229	-0.03%
2021/12/01	1	44.85	12	44.95	44.95	-11	3,232	-0.34%
2021/11/30	0	0.00	5	44.70	45.00	-5	3,218	-0.16%
2021/11/29	1	43.30	1	43.40	43.90	0	3,149	0.00%
2021/11/26	1	43.95	0	0.00	43.95	1	3,117	0.03%
2021/11/24	0	0.00	2	44.18	44.35	-2	3,118	-0.06%
2021/11/23	2	44.15	0	0.00	44.15	2	3,137	0.06%
2021/11/22	0	0.00	6	44.63	44.60	-6	3,145	-0.19%
2021/11/17	0	0.00	0.1	44.30	44.30	-0.1	3,100	0.00%
2021/11/16	6	44.21	0	0.00	44.20	6	3,110	0.19%
2021/11/15	0	0.00	4	44.55	44.60	-4	3,107	-0.13%
2021/11/11	80	44.21	0.1	44.30	44.20	79.9	3,130	2.55%
2021/11/10	2.1	44.19	0	0.00	44.20	2.1	3,148	0.07%
2021/11/09	0	0.00	0.3	43.60	43.60	-0.3	3,176	-0.01%
2021/11/08	2	43.40	0	43.50	43.30	2	3,309	0.06%
2021/11/05	1	43.30	2	43.30	43.40	-1	3,389	-0.03%
2021/11/04	9	43.43	7	43.20	43.10	2	3,437	0.06%
2021/11/03	0	0.00	8	44.89	45.10	-8	3,330	-0.24%
2021/11/02	1	44.35	1	44.55	43.80	0	3,526	0.00%
2021/11/01	3	44.62	2	44.95	44.60	1	3,687	0.03%
2021/10/29	16	44.28	14	44.79	44.85	2	3,675	0.05%
2021/10/28	0	0.00	1	44.20	44.00	-1	3,647	-0.03%
2021/10/26	1	43.65	8	43.55	43.50	-7	3,735	-0.19%
2021/10/25	3	43.28	1	43.00	43.25	2	3,761	0.05%
2021/10/20	2	42.15	0	0.00	42.15	2	3,976	0.05%
2021/10/18	2	42.00	0	0.00	42.00	2	4,603	0.04%
2021/10/14	2	41.60	0	0.00	41.80	2	4,822	0.04%
2021/10/13	6.1	41.75	0	0.00	41.75	6.1	4,953	0.12%
2021/10/12	1	42.45	0	0.00	43.00	1	5,007	0.02%
2021/10/08	2.5	43.43	0	0.00	43.15	2.5	5,008	0.05%
2021/10/06	1	43.10	0	0.00	43.10	1	5,192	0.02%
2021/10/05	0	0.00	1	42.20	42.60	-1	5,324	-0.02%
2021/10/04	2	42.25	1	42.20	42.15	1	5,385	0.02%
2021/10/01	7	43.34	1	43.55	43.00	6	5,441	0.11%
2021/09/30	3	43.95	7	44.25	44.30	-4	5,575	-0.07%
2021/09/29	2	44.30	3	44.32	44.25	-1	5,850	-0.02%
2021/09/28	0	0.00	4	44.95	44.95	-4	6,001	-0.07%
2021/09/27	0	0.00	10	44.98	44.85	-10	6,003	-0.17%
2021/09/24	2	46.00	0	0.00	45.20	2	6,013	0.03%
2021/09/23	13	45.54	1	45.70	45.60	12	5,989	0.20%
2021/09/22	12	45.29	12	45.26	45.25	0	6,027	0.00%
2021/09/17	0	0.00	3	45.60	45.95	-3	5,996	-0.05%
2021/09/16	3	45.37	0	0.00	45.30	3	5,946	0.05%
2021/09/15	1	45.40	0	0.00	45.05	1	5,931	0.02%
2021/09/13	0	0.00	4	45.55	45.50	-4	5,814	-0.07%
2021/09/10	20	44.88	10	44.89	45.25	10	5,733	0.18%
2021/09/09	1	44.00	5	43.89	44.10	-4	5,593	-0.07%
2021/09/08	0	0.00	5	43.48	43.10	-5	5,573	-0.09%
2021/09/06	2	42.75	0	0.00	42.70	2	5,591	0.04%
2021/09/03	4	43.23	1.2	43.26	43.20	2.8	5,599	0.05%
2021/09/02	2	43.35	0	0.00	43.15	2	5,606	0.04%
2021/09/01	8	43.78	7	43.85	43.75	1	5,612	0.02%
2021/08/30	2	43.60	0	0.00	43.55	2	5,626	0.04%
2021/08/27	0	0.00	0.4	43.85	43.80	-0.4	5,638	-0.01%
2021/08/26	1	43.35	2	43.75	43.90	-1	5,640	-0.02%
2021/08/25	0	0.00	3.1	43.28	43.35	-3.1	5,656	-0.05%
2021/08/24	3	42.80	0	0.00	42.75	3	5,672	0.05%
2021/08/23	10.1	42.85	0	0.00	43.00	10.1	5,691	0.18%
2021/08/20	2	42.50	5	42.50	42.35	-3	5,707	-0.05%
2021/08/19	3	42.55	2	42.35	42.30	1	5,732	0.02%
2021/08/18	1	42.05	5	43.22	43.45	-4	5,718	-0.07%
2021/08/17	7	42.82	2.6	43.00	42.10	4.4	5,718	0.08%
2021/08/16	3	42.45	0	0.00	42.50	3	5,723	0.05%
2021/08/13	5	43.23	0.5	43.30	43.15	4.5	5,725	0.08%
2021/08/12	2	43.43	2	43.68	43.95	0	5,711	0.00%
2021/08/11	0	0.00	2	41.83	41.85	-2	5,663	-0.04%
2021/08/10	2	42.83	0	0.00	42.55	2	5,794	0.03%
2021/08/09	1	43.60	0	43.70	43.50	1	5,853	0.02%
2021/08/06	4	44.40	2	44.20	44.30	2	5,893	0.03%
2021/08/05	6	45.93	12	46.11	46.50	-6	5,750	-0.10%
2021/08/04	2	44.10	0	0.00	44.20	2	5,714	0.03%
2021/08/03	4	44.23	0	0.00	44.05	4	5,800	0.07%
2021/08/02	7	43.76	0	0.00	44.15	7	5,832	0.12%
2021/07/29	0	0.00	4	44.70	44.75	-4	5,878	-0.07%
2021/07/28	12	44.88	5	45.05	45.05	7	5,903	0.12%
2021/07/27	1	46.40	7	45.54	45.30	-6	5,960	-0.10%
2021/07/23	2	44.18	23	44.31	44.65	-21	5,942	-0.35%
2021/07/22	36.1	46.95	10	46.23	44.80	26.1	5,851	0.45%
2021/07/21	0	0.00	6.1	45.00	45.05	-6.1	5,432	-0.11%
2021/07/20	13	45.79	4	45.85	45.50	9	5,456	0.16%
2021/07/19	2	45.95	10.1	46.12	46.45	-8.1	5,649	-0.14%
2021/07/16	0	0.00	3	45.28	45.25	-3	5,901	-0.05%
2021/07/15	0	0.00	5	44.13	44.40	-5	5,921	-0.08%
2021/07/14	22	44.70	2	44.30	44.20	20	6,041	0.33%
2021/07/13	4	44.69	5.1	44.88	44.30	-1.1	6,135	-0.02%
2021/07/12	1	44.15	11.2	43.91	44.30	-10.2	6,160	-0.17%
2021/07/09	2	42.80	7	42.94	43.30	-5	6,113	-0.08%
2021/07/08	5	43.03	43	43.07	43.10	-38	6,189	-0.61%
2021/07/07	17	43.42	14	43.16	43.50	3	6,245	0.05%
2021/07/06	26	43.38	17.1	42.82	42.65	8.9	6,231	0.14%
2021/07/05	9.2	41.50	13	41.09	42.15	-3.9	6,150	-0.06%
2021/07/02	2	39.75	0.2	39.95	39.90	1.8	6,056	0.03%
2021/07/01	2.2	39.97	1	39.75	39.75	1.2	6,184	0.02%
2021/06/30	6	40.28	1	40.25	40.25	5	6,207	0.08%
2021/06/29	2	40.24	9.4	40.28	40.25	-7.4	6,215	-0.12%
2021/06/28	2	39.60	2	39.85	39.85	0	6,190	0.00%
2021/06/25	0	0.00	2	39.75	39.70	-2	6,217	-0.03%
2021/06/24	1	39.60	2	39.60	39.60	-1	6,264	-0.02%
2021/06/23	0	0.00	2	39.50	39.50	-2	6,288	-0.03%
2021/06/22	0	0.00	2	39.60	39.30	-2	6,316	-0.03%
2021/06/21	1	39.45	0	0.00	39.35	1	6,401	0.02%
2021/06/18	1	40.00	0	0.00	40.00	1	6,460	0.02%
2021/06/17	2	39.40	0	0.00	39.60	2	6,504	0.03%
2021/06/15	4	39.78	2	39.73	39.70	2	6,621	0.03%
2021/06/11	3	39.82	6	39.92	39.80	-3	6,684	-0.04%
2021/06/10	0	0.00	22	39.57	39.65	-22	6,899	-0.32%
2021/06/09	1	39.75	5	39.50	39.50	-4	7,084	-0.06%
2021/06/08	2	40.20	1	39.85	39.95	1	7,157	0.01%
2021/06/07	0	0.00	0.1	40.00	40.00	-0.1	7,242	0.00%
2021/06/03	1	39.95	1	40.20	39.95	0	7,398	0.00%
2021/06/01	0	0.00	2	40.00	40.25	-2	7,379	-0.03%
2021/05/31	17	39.84	2	39.80	39.70	15	7,368	0.20%
2021/05/28	0	0.00	3	39.80	39.75	-3	7,404	-0.04%
2021/05/27	2	39.00	1	38.85	39.50	1	7,460	0.01%
2021/05/26	3	39.15	6	39.18	39.15	-3	7,474	-0.04%
2021/05/25	0	0.00	5	38.99	39.00	-5	7,507	-0.07%
2021/05/24	0	0.00	1	38.45	38.40	-1	7,519	-0.01%
2021/05/21	5	38.06	2	38.23	38.40	3	7,538	0.04%
2021/05/20	2	38.23	3.5	37.99	37.80	-1.5	7,617	-0.02%
2021/05/19	2	37.85	3	37.47	38.10	-1	7,637	-0.01%
2021/05/18	15.2	36.66	13.3	36.27	37.30	1.9	7,613	0.03%
2021/05/17	13.1	36.82	7	37.03	35.85	6.1	7,463	0.08%
2021/05/14	9	38.52	6	38.93	38.65	3	7,371	0.04%
2021/05/13	9	37.72	1	38.45	37.80	8	7,343	0.11%
2021/05/12	6	37.93	10	37.66	37.80	-4	7,256	-0.05%
2021/05/11	4	41.36	5	41.84	40.45	-1	7,117	-0.01%
2021/05/10	0	0.00	1	42.25	42.80	-1	7,054	-0.01%
2021/05/07	15	42.33	3	42.50	42.50	12	7,085	0.17%
2021/05/06	1	41.70	1	42.20	41.70	0	7,103	0.00%
2021/05/05	1	41.55	1	41.40	41.40	0	7,117	0.00%
2021/05/04	3.8	40.09	10	40.23	40.90	-6.2	7,295	-0.09%
2021/05/03	0.3	41.70	2	42.13	41.80	-1.7	7,214	-0.02%
2021/04/29	1.1	42.02	0	0.00	42.00	1.1	7,174	0.01%
2021/04/28	0	0.00	1	42.55	42.70	-1	7,152	-0.01%
2021/04/27	25.5	42.42	2	42.40	42.55	23.5	7,270	0.32%
2021/04/26	6	42.63	13	42.85	43.25	-7	7,365	-0.09%
2021/04/23	25	41.43	6	41.73	41.10	19	7,273	0.26%
2021/04/22	39	44.17	0	0.00	43.00	39	6,989	0.56%
2021/04/21	1	48.55	18	48.48	48.50	-17	6,614	-0.26%
2021/04/20	3	48.70	23	48.72	48.80	-20	6,487	-0.31%
2021/04/19	10	48.71	1	48.95	48.75	9	6,432	0.14%
2021/04/16	5	47.60	34	47.54	47.85	-29	6,365	-0.46%
2021/04/15	4	46.53	30	46.29	46.55	-26	6,269	-0.41%
2021/04/14	6	45.23	1	46.00	45.70	5	6,174	0.08%
2021/04/13	33	46.12	10	46.09	45.85	23	6,082	0.38%
2021/04/12	41	46.76	9	46.73	46.75	32	5,951	0.54%
2021/04/09	5	45.79	65	46.06	46.35	-60	5,797	-1.03%
2021/04/08	21	44.80	1	44.85	45.00	20	5,596	0.36%
2021/04/07	15	44.35	1	43.65	44.50	14	5,526	0.25%
2021/04/06	2	43.03	0	0.00	43.10	2	5,414	0.04%
2021/04/01	0	0.00	2	42.75	42.85	-2	5,386	-0.04%
2021/03/31	3	42.87	3	42.73	42.80	0	5,362	0.00%
2021/03/30	2	42.78	0	0.00	42.85	2	5,364	0.04%
2021/03/29	5	42.36	0	0.00	42.70	5	5,359	0.09%
2021/03/25	7	41.99	2	41.93	41.90	5	5,375	0.09%
2021/03/24	3	41.73	3	41.72	41.85	0	5,406	0.00%
2021/03/23	12	42.28	6	42.14	42.15	6	5,342	0.11%
2021/03/22	3	42.60	0	0.00	42.65	3	5,350	0.06%
2021/03/19	12	42.86	5	42.96	42.80	7	5,381	0.13%
2021/03/18	0	0.00	1	42.70	42.65	-1	5,313	-0.02%
2021/03/17	11	42.57	2	42.55	42.60	9	5,379	0.17%
2021/03/16	42	42.58	27	42.69	42.65	15	5,455	0.27%
2021/03/15	5	42.27	4	41.91	42.45	1	5,319	0.02%
2021/03/12	6	40.35	10	40.38	40.50	-4	5,182	-0.08%
2021/03/11	5	39.78	3	39.75	39.65	2	5,186	0.04%
2021/03/10	0	0.00	4	39.25	39.25	-4	5,238	-0.08%
2021/03/09	19	39.04	8	39.09	39.20	11	5,255	0.21%
2021/03/05	4	38.43	0	0.00	38.40	4	5,256	0.08%
2021/03/04	3	38.50	0	0.00	38.60	3	5,328	0.06%
2021/03/03	10	38.28	10	38.55	38.75	0	5,361	0.00%
2021/03/02	1	39.60	3	39.18	39.00	-2	5,472	-0.04%
2021/02/26	2	38.28	9	38.41	38.85	-7	5,470	-0.13%
2021/02/25	0	0.00	5	38.08	38.25	-5	5,432	-0.09%
2021/02/24	2	38.18	2	38.30	38.05	0	5,425	0.00%
2021/02/23	5	38.40	4	38.25	38.40	1	5,377	0.02%
2021/02/22	23	38.60	3	38.55	38.50	20	5,335	0.37%
2021/02/19	3	37.42	1	37.35	37.45	2	5,240	0.04%
2021/02/18	0	0.00	7	36.85	37.10	-7	5,210	-0.13%
2021/02/17	3	36.55	4	36.58	36.65	-1	5,207	-0.02%
2021/02/05	2	36.20	0	0.00	35.95	2	5,154	0.04%
2021/02/04	4	36.05	4	35.95	36.00	0	5,172	0.00%
2021/02/02	3	34.90	0	0.00	35.00	3	5,080	0.06%
2021/02/01	1	34.55	2	34.40	34.60	-1	5,063	-0.02%
2021/01/29	11	35.27	12	34.90	34.85	-1	5,020	-0.02%
2021/01/28	3	36.03	26	35.82	35.80	-23	4,927	-0.47%
2021/01/27	10	36.96	4	36.90	36.85	6	4,836	0.12%
2021/01/26	5	36.88	6	37.06	36.70	-1	4,746	-0.02%
2021/01/25	0	0.00	11	35.50	36.00	-11	4,509	-0.24%
2021/01/22	1	35.20	0	0.00	35.65	1	4,485	0.02%
2021/01/21	4	35.33	1	35.50	35.20	3	4,457	0.07%
2021/01/20	2	35.95	4	35.93	35.50	-2	4,432	-0.05%
2021/01/19	10	35.47	28	35.82	35.95	-18	4,299	-0.42%
2021/01/15	0	0.00	48.2	35.17	35.00	-48.2	4,121	-1.17%
2021/01/14	1	34.90	61	35.17	35.20	-60	4,110	-1.46%
2021/01/13	4	35.15	9	35.25	35.15	-5	4,080	-0.12%
2021/01/12	2	35.40	4	35.21	35.00	-2	4,043	-0.05%
2021/01/11	0	0.00	2	35.00	35.20	-2	3,938	-0.05%
2021/01/08	0	0.00	13	34.60	34.70	-13	3,852	-0.34%
2021/01/07	1	33.90	11	34.15	34.20	-10	3,772	-0.27%
2021/01/06	10	33.75	12	33.94	33.85	-2	3,748	-0.05%
2021/01/05	10	34.30	2	34.30	34.40	8	3,683	0.22%
2021/01/04	0	0.00	17	34.37	34.45	-17	3,696	-0.46%
2020/12/30	0	0.00	6	34.17	34.25	-6	3,667	-0.16%
2020/12/28	11	34.79	0	0.00	34.70	11	3,609	0.30%
2020/12/25	5	34.55	0	0.00	34.50	5	3,577	0.14%
2020/12/24	1	34.40	0	0.00	34.45	1	3,557	0.03%
2020/12/22	0	0.00	3	34.15	33.95	-3	3,497	-0.09%
2020/12/21	0	0.00	2	34.00	34.30	-2	3,468	-0.06%
2020/12/18	10	34.25	0	0.00	34.10	10	3,419	0.29%
2020/12/16	0	0.00	2	34.90	34.95	-2	3,325	-0.06%
2020/12/15	105	34.63	3	34.30	34.20	102	3,237	3.15%	大買/鉅額交易
2020/12/14	1	34.80	0	0.00	34.90	1	3,128	0.03%
2020/12/11	0	0.00	5	34.44	34.60	-5	3,089	-0.16%
2020/12/10	1	34.70	20	34.60	34.80	-19	2,972	-0.64%
2020/12/09	4	34.14	3	33.92	34.40	1	2,798	0.04%
2020/12/08	9	33.63	4	33.53	33.75	5	2,700	0.19%
2020/12/07	9	33.88	14	33.86	33.90	-5	2,640	-0.19%
2020/12/04	25	33.50	17	33.54	33.40	8	2,541	0.31%
2020/12/03	2	33.08	4	33.36	32.90	-2	2,397	-0.08%
2020/12/02	5	33.02	49	33.04	33.15	-44	2,326	-1.89%
2020/12/01	4	32.59	3	32.70	32.60	1	2,202	0.05%
2020/11/30	11	32.80	46	32.66	32.60	-35	2,168	-1.61%
2020/11/27	8	32.28	3	32.38	32.35	5	2,088	0.24%
2020/11/26	24	32.39	14	32.55	32.40	10	2,030	0.49%
2020/11/25	3	31.73	9	31.81	31.60	-6	1,851	-0.32%
2020/11/24	0	0.00	2	31.23	31.25	-2	1,763	-0.11%
2020/11/23	10	31.40	0	0.00	31.35	10	1,739	0.57%
2020/11/20	0	0.00	2	31.05	31.10	-2	1,689	-0.12%
2020/11/19	5	31.01	3	30.98	31.00	2	1,689	0.12%
2020/11/18	5	31.00	5	30.95	31.00	0	1,681	0.00%
2020/11/17	0	0.00	4.3	31.03	30.95	-4.3	1,668	-0.26%
2020/11/16	4	31.05	7	31.05	31.05	-3	1,704	-0.18%
2020/11/13	5	30.63	1	30.65	30.70	4	1,684	0.24%
2020/11/12	1	30.55	0	0.00	30.55	1	1,671	0.06%
2020/11/10	0	0.00	1	30.20	30.10	-1	1,626	-0.06%
2020/11/09	0	0.00	1	30.25	30.30	-1	1,626	-0.06%
2020/11/06	0	0.00	1	30.25	30.30	-1	1,619	-0.06%
2020/11/03	0	0.00	2	30.20	30.20	-2	1,706	-0.12%
2020/10/30	2	30.50	3	30.35	30.30	-1	1,697	-0.06%
2020/10/28	1	30.30	1	30.25	30.20	0	1,647	0.00%
2020/10/26	0	0.00	3	30.03	30.00	-3	1,604	-0.19%
2020/10/21	1	29.55	1	29.50	29.40	0	1,634	0.00%
2020/10/20	1	29.40	0	0.00	29.45	1	1,716	0.06%
2020/10/19	0	0.00	6	29.51	29.45	-6	1,725	-0.35%
2020/10/15	6	29.89	0	0.00	29.70	6	1,754	0.34%
2020/10/14	1	29.90	0	0.00	29.95	1	1,758	0.06%
2020/10/13	2	29.85	1	29.85	29.90	1	1,778	0.06%
2020/10/08	1	29.55	0	0.00	29.55	1	1,781	0.06%
2020/10/07	0	0.00	1	29.50	29.45	-1	1,801	-0.06%
2020/10/06	1	29.30	0	0.00	29.35	1	1,824	0.05%
2020/10/05	2	29.23	2	29.20	29.15	0	1,885	0.00%
2020/09/28	1	29.30	1	29.20	29.30	0	2,069	0.00%
2020/09/25	5	29.10	0	0.00	29.05	5	2,164	0.23%
2020/09/24	7	29.11	2	29.15	29.05	5	2,234	0.22%
2020/09/22	4	29.38	0	0.00	29.35	4	2,275	0.18%
2020/09/18	0	0.00	2	29.60	29.50	-2	2,301	-0.09%
2020/09/16	0	0.00	10	29.54	29.50	-10	2,351	-0.43%
2020/09/15	1	29.60	13	29.73	29.55	-12	2,392	-0.50%
2020/09/14	12	29.60	1	29.65	29.60	11	2,540	0.43%
2020/09/11	4	29.55	33	29.65	29.55	-29	2,664	-1.09%
2020/09/10	5	29.74	1	29.70	29.65	4	2,676	0.15%
2020/09/09	1	29.70	0	0.00	29.75	1	2,701	0.04%
2020/09/08	1	29.80	0	0.00	29.90	1	2,741	0.04%
2020/09/07	2	29.95	6	29.94	29.90	-4	2,783	-0.14%
2020/09/04	7	29.92	2	29.83	30.00	5	2,820	0.18%
2020/09/03	2	30.15	0	0.00	30.10	2	2,851	0.07%
2020/09/02	32	29.91	1	30.10	30.00	31	2,910	1.07%
2020/09/01	1	29.75	0	0.00	29.75	1	2,988	0.03%
2020/08/27	0	0.00	5	29.78	29.75	-5	3,276	-0.15%
2020/08/25	1	29.95	0	0.00	29.75	1	3,378	0.03%
2020/08/21	1	29.50	0	0.00	29.50	1	3,454	0.03%
2020/08/20	3	29.45	12	29.33	29.25	-9	3,487	-0.26%
2020/08/19	1	30.35	0	0.00	29.90	1	3,465	0.03%
2020/08/18	1	30.30	3	30.33	30.35	-2	3,458	-0.06%
2020/08/17	4	30.38	1	30.35	30.45	3	3,600	0.08%
2020/08/14	10	30.25	1	30.30	30.30	9	3,672	0.25%
2020/08/13	2	30.13	0	0.00	30.10	2	3,691	0.05%
2020/08/12	1	29.95	5	30.14	30.15	-4	3,749	-0.11%
2020/08/11	2	30.33	1	30.30	30.25	1	3,777	0.03%
2020/08/10	3	30.62	10	30.68	30.55	-7	3,849	-0.18%
2020/08/07	0	0.00	1	30.30	30.40	-1	3,907	-0.03%
2020/08/03	0	0.00	3	29.82	29.80	-3	4,123	-0.07%
2020/07/31	10	29.80	0	0.00	29.70	10	4,160	0.24%
2020/07/29	4	29.30	2	29.23	29.30	2	4,239	0.05%
2020/07/28	3	29.28	24	29.23	29.00	-21	4,304	-0.49%
2020/07/27	34	29.55	0	0.00	29.35	34	4,399	0.77%
2020/07/24	3	29.77	36	29.74	29.60	-33	4,502	-0.73%
2020/07/23	1	30.05	1	30.10	30.15	0	4,671	0.00%
2020/07/22	9	30.06	1	30.10	30.10	8	4,754	0.17%
2020/07/21	8	30.02	1	29.95	29.90	7	4,869	0.14%
2020/07/20	31	29.91	0	0.00	30.05	31	5,055	0.61%
2020/07/17	5	30.12	7	30.05	29.85	-2	5,203	-0.04%
2020/07/16	6	30.03	0	0.00	30.00	6	5,373	0.11%
2020/07/15	2	30.00	0	0.00	30.00	2	5,486	0.04%
2020/07/10	2	30.38	2	30.40	30.20	0	5,923	0.00%
2020/07/09	1	30.80	3	30.87	30.85	-2	6,006	-0.03%
2020/07/08	1	30.60	6	30.59	30.60	-5	6,067	-0.08%
2020/07/07	0	0.00	4	30.68	30.55	-4	6,140	-0.07%
2020/07/06	2	30.98	45	30.77	30.75	-43	6,167	-0.70%
2020/07/03	1	30.45	2	30.40	30.80	-1	6,181	-0.02%
2020/07/02	6	30.10	7	30.11	30.15	-1	6,161	-0.02%
2020/07/01	0	0.00	1	29.90	30.00	-1	6,180	-0.02%
2020/06/30	1	29.70	0	0.00	29.75	1	6,173	0.02%
2020/06/29	5	29.60	1	29.70	29.55	4	6,211	0.06%
2020/06/24	14	29.95	1	30.05	29.80	13	6,200	0.21%
2020/06/23	1	29.95	1	30.05	29.95	0	6,227	0.00%
2020/06/22	8	29.91	1	30.00	30.00	7	6,242	0.11%
2020/06/19	8	29.46	0	0.00	29.60	8	6,262	0.13%
2020/06/18	11	29.48	2	29.48	29.45	9	6,153	0.15%
2020/06/17	6	29.83	0	0.00	29.80	6	6,076	0.10%
2020/06/16	1	29.85	3	29.95	29.85	-2	6,135	-0.03%
2020/06/15	2	29.95	2	30.05	29.70	0	6,208	0.00%
2020/06/12	7	29.52	0	0.00	29.85	7	6,229	0.11%
2020/06/11	10	30.45	4	30.49	30.05	6	6,262	0.10%
2020/06/10	42	30.63	0	0.00	30.70	42	6,292	0.67%
2020/06/09	2	30.70	1	30.60	30.65	1	6,386	0.02%
2020/06/08	5	30.97	1	31.55	30.95	4	6,409	0.06%
2020/06/05	13	31.20	8	30.89	31.35	5	6,387	0.08%
2020/06/04	0	0.00	1	30.15	30.20	-1	6,262	-0.02%
2020/06/02	14	30.26	3	30.23	30.30	11	6,461	0.17%
2020/06/01	4	29.89	1	29.90	29.95	3	6,431	0.05%
2020/05/29	3	29.60	1	29.70	29.50	2	6,410	0.03%
2020/05/28	10	29.88	3	29.87	29.70	7	6,371	0.11%
2020/05/27	6	29.81	1	29.90	29.85	5	6,349	0.08%
2020/05/25	4	29.81	3	29.90	29.95	1	6,292	0.02%
2020/05/22	9	30.03	0	0.00	29.65	9	6,272	0.14%
2020/05/21	10	30.41	3	30.42	30.35	7	6,136	0.11%
2020/05/20	1	30.60	5	30.37	30.65	-4	6,054	-0.07%
2020/05/18	4	30.85	0	0.00	30.65	4	6,023	0.07%
2020/05/15	3	31.12	27	30.83	30.70	-24	5,998	-0.40%
2020/05/14	3	31.93	27	31.38	31.35	-24	5,926	-0.40%
2020/05/13	1	32.40	0	0.00	32.40	1	5,884	0.02%
2020/05/12	1	32.60	5	32.30	32.80	-4	5,851	-0.07%
2020/05/11	1	32.45	0	0.00	32.25	1	5,803	0.02%
2020/05/08	11	32.02	0	0.00	31.90	11	5,762	0.19%
2020/05/07	3	32.40	1	32.45	32.45	2	5,676	0.04%
2020/05/06	2	32.55	1	32.55	32.40	1	5,663	0.02%
2020/05/05	9	32.88	0	0.00	32.65	9	5,648	0.16%
2020/05/04	2	32.88	0	0.00	32.80	2	5,626	0.04%
2020/04/30	6	33.73	5	33.66	33.70	1	5,580	0.02%
2020/04/29	29	34.11	32	34.20	34.20	-3	5,545	-0.05%
2020/04/28	52	33.84	13	33.77	34.10	39	5,516	0.71%
2020/04/27	4	32.15	2	32.25	32.30	2	5,336	0.04%
2020/04/24	7	32.39	9	31.95	31.85	-2	5,273	-0.04%
2020/04/23	7	32.37	1	32.25	32.15	6	5,168	0.12%
2020/04/22	3	34.68	4	34.95	34.95	-1	4,997	-0.02%
2020/04/21	2	35.60	9	35.21	35.00	-7	4,864	-0.14%
2020/04/20	0	0.00	2	35.25	35.35	-2	4,729	-0.04%
2020/04/17	1	35.70	7	35.42	34.95	-6	4,768	-0.13%
2020/04/16	0	0.00	3	34.17	35.20	-3	4,690	-0.06%
2020/04/15	1	34.30	1	34.45	34.45	0	4,536	0.00%
2020/04/14	14	33.56	3	33.70	33.90	11	4,471	0.25%
2020/04/13	1	33.65	1	33.25	33.30	0	4,367	0.00%
2020/04/10	0	0.00	3	32.70	32.80	-3	4,260	-0.07%
2020/04/09	4	32.69	0	0.00	32.15	4	4,234	0.09%
2020/04/07	0	0.00	3	30.98	31.20	-3	4,046	-0.07%
2020/04/06	0	0.00	1	30.55	30.55	-1	3,975	-0.03%
2020/04/01	1	30.30	2	30.30	30.45	-1	3,919	-0.03%
2020/03/31	2	30.20	2	30.25	30.30	0	3,885	0.00%
2020/03/30	1	29.00	0	0.00	29.90	1	3,840	0.03%
2020/03/27	10	29.88	7	29.60	29.40	3	3,813	0.08%
2020/03/26	3	29.00	1	29.40	29.60	2	3,764	0.05%
2020/03/25	1	29.10	8	29.27	29.00	-7	3,727	-0.19%
2020/03/24	5	28.60	0	0.00	28.40	5	3,680	0.14%
2020/03/23	7	27.73	5	27.49	27.55	2	3,723	0.05%
2020/03/20	15	28.44	15	28.82	28.40	0	3,721	0.00%
2020/03/19	8	27.70	1	28.80	26.70	7	3,643	0.19%
2020/03/18	4	30.20	4	29.93	29.50	0	3,535	0.00%
2020/03/17	1	30.05	1	30.25	30.10	0	3,469	0.00%
2020/03/16	3	31.33	4	31.60	31.20	-1	3,385	-0.03%
2020/03/13	6	30.89	47.1	30.02	31.45	-41.1	3,305	-1.24%
2020/03/12	1	31.80	4	31.44	31.60	-3	3,172	-0.09%
2020/03/11	0	0.00	1	32.00	32.10	-1	3,074	-0.03%
2020/03/10	1	31.80	5	31.42	32.25	-4	3,001	-0.13%
2020/03/09	3	32.00	15	31.59	31.35	-12	2,931	-0.41%
2020/03/06	2	32.70	14	32.88	32.65	-12	2,859	-0.42%
2020/03/04	3	30.80	0	0.00	30.95	3	2,581	0.12%
2020/03/02	3	30.75	8	30.90	30.70	-5	2,564	-0.19%
2020/02/25	2	31.95	5	32.00	32.05	-3	2,509	-0.12%
2020/02/24	0	0.00	1	31.60	31.85	-1	2,488	-0.04%
2020/02/19	2	32.05	2	31.90	32.05	0	2,476	0.00%
2020/02/18	1	31.80	2	31.85	31.70	-1	2,433	-0.04%
2020/02/17	2	32.08	0	0.00	32.10	2	2,500	0.08%
2020/02/14	1	32.05	0	0.00	32.05	1	2,553	0.04%
2020/02/13	1	31.90	1	31.95	31.50	0	2,495	0.00%
2020/02/11	0	0.00	4	31.04	31.05	-4	2,449	-0.16%
2020/02/07	1	31.40	1	31.15	31.05	0	2,413	0.00%
2020/02/06	1	31.75	5	31.85	31.70	-4	2,371	-0.17%
2020/02/05	0	0.00	15	31.93	31.80	-15	2,342	-0.64%
2020/02/04	6	32.00	2	32.05	31.80	4	2,303	0.17%
2020/02/03	13	32.03	4	31.86	32.05	9	2,265	0.40%
2020/01/31	57	31.97	23	32.03	32.70	34	2,152	1.58%
2020/01/30	1	30.30	7	30.41	30.65	-6	2,032	-0.30%
2020/01/17	4	32.36	0	0.00	32.30	4	1,916	0.21%
2020/01/16	2	31.55	16	31.73	32.20	-14	1,892	-0.74%
2020/01/15	5	31.95	6	31.80	31.80	-1	1,854	-0.05%
2020/01/14	1	32.15	3	32.17	32.30	-2	1,826	-0.11%
2020/01/13	25	32.38	34	32.15	32.05	-9	1,766	-0.51%
2020/01/10	6	31.63	10	31.66	31.75	-4	1,607	-0.25%
2020/01/09	4	31.38	17	31.35	31.15	-13	1,515	-0.86%
2020/01/08	0	0.00	1	31.30	31.15	-1	1,452	-0.07%
2020/01/06	3	30.75	1	30.85	30.75	2	1,373	0.15%
2020/01/03	2	30.75	5	30.66	30.55	-3	1,354	-0.22%
2020/01/02	1	30.50	1	30.45	30.40	0	1,331	0.00%
2019/12/31	0	0.00	57	30.15	30.15	-57	1,338	-4.26%
2019/12/30	0	0.00	2	30.15	30.15	-2	1,429	-0.14%
2019/12/26	0	0.00	10	30.05	30.10	-10	1,525	-0.66%
2019/12/25	0	0.00	1	30.15	30.15	-1	1,525	-0.07%
2019/12/24	5	30.10	2	30.05	30.05	3	1,527	0.20%
2019/12/23	2	30.28	3	30.13	30.30	-1	1,527	-0.07%
2019/12/20	2	30.20	0	0.00	30.25	2	1,521	0.13%
2019/12/19	1	30.30	2	30.10	30.10	-1	1,518	-0.07%
2019/12/18	3	30.13	2	30.30	30.30	1	1,499	0.07%
2019/12/17	1	29.70	5	29.75	29.80	-4	1,421	-0.28%
2019/12/16	2	29.63	5	29.63	29.60	-3	1,382	-0.22%
2019/12/13	4	29.26	0	0.00	29.30	4	1,376	0.29%
2019/12/12	2	29.30	0	0.00	29.40	2	1,377	0.15%
2019/12/11	9	29.34	0	0.00	29.35	9	1,390	0.65%
2019/12/10	3	29.30	0	0.00	29.30	3	1,399	0.21%
2019/12/09	1	29.35	0	0.00	29.30	1	1,469	0.07%
2019/12/06	2	29.40	1	29.30	29.45	1	1,473	0.07%
2019/12/05	2	29.35	0	0.00	29.40	2	1,476	0.14%
2019/12/04	0	0.00	1	29.20	29.25	-1	1,480	-0.07%
2019/12/03	0	0.00	3	29.25	29.30	-3	1,484	-0.20%
2019/12/02	0	0.00	4	29.35	29.35	-4	1,478	-0.27%
2019/11/27	0	0.00	1	30.00	30.05	-1	1,486	-0.07%
2019/11/26	0	0.00	5	30.15	30.15	-5	1,480	-0.34%
2019/11/25	3	29.90	5.2	29.86	30.00	-2.2	1,463	-0.15%
2019/11/21	1	29.75	5	29.80	29.85	-4	1,459	-0.27%
2019/11/19	10	30.10	1	30.10	30.05	9	1,484	0.61%
2019/11/18	0	0.00	5	30.04	30.00	-5	1,524	-0.33%
2019/11/15	3	30.05	0	0.00	29.80	3	1,518	0.20%
2019/11/14	12	30.43	1	29.90	29.80	11	1,508	0.73%
2019/11/13	11	29.72	15	29.70	30.10	-4	1,460	-0.27%
2019/11/12	2	29.05	0	0.00	29.05	2	1,432	0.14%
2019/11/08	2	29.10	1	29.15	29.05	1	1,482	0.07%
2019/11/05	6	29.10	0	0.00	29.10	6	1,498	0.40%
2019/11/01	3	29.10	0	0.00	29.25	3	1,517	0.20%
2019/10/31	2	29.20	0	0.00	29.05	2	1,530	0.13%
2019/10/25	0	0.00	2	29.85	29.75	-2	1,584	-0.13%
2019/10/24	0	0.00	6	29.76	29.80	-6	1,607	-0.37%
2019/10/23	0	0.00	2	29.70	29.65	-2	1,638	-0.12%
2019/10/22	0	0.00	3	29.50	29.55	-3	1,697	-0.18%
2019/10/18	4	29.05	5	29.60	29.60	-1	1,885	-0.05%
2019/10/17	5	28.90	5	29.25	29.25	0	2,011	0.00%
2019/10/16	5	28.91	4	28.85	28.80	1	2,108	0.05%
2019/10/15	8	28.85	0	0.00	28.75	8	2,177	0.37%
2019/10/14	6	29.13	5	29.05	29.05	1	2,257	0.04%
2019/10/08	1	29.40	0	0.00	29.60	1	2,375	0.04%
2019/10/07	3	30.68	5	30.32	30.40	-2	2,407	-0.08%
2019/10/04	2	30.55	13	30.55	30.60	-11	2,442	-0.45%
2019/10/03	10	29.90	4	29.93	30.15	6	2,407	0.25%
2019/10/02	5	29.65	11	29.65	29.80	-6	2,413	-0.25%
2019/10/01	2	29.05	1	29.05	29.10	1	2,377	0.04%
2019/09/27	1	29.25	1	29.00	29.00	0	2,404	0.00%
2019/09/24	0	0.00	9	29.45	29.10	-9	2,488	-0.36%
2019/09/23	0	0.00	6	29.47	29.45	-6	2,490	-0.24%
2019/09/20	10	29.20	28	29.28	29.25	-18	2,500	-0.72%
2019/09/18	2	29.05	5	29.01	29.00	-3	2,486	-0.12%
2019/09/16	6	29.04	0	0.00	29.10	6	2,502	0.24%
2019/09/12	10	29.25	7	29.24	29.25	3	2,499	0.12%
2019/09/11	8	29.23	11	29.39	29.15	-3	2,509	-0.12%
2019/09/09	2	28.90	1	29.05	28.80	1	2,469	0.04%
2019/09/05	0	0.00	2	28.80	28.75	-2	2,489	-0.08%
2019/09/04	2	28.75	1	28.80	28.75	1	2,495	0.04%
2019/09/03	1	28.80	0	0.00	28.70	1	2,523	0.04%
2019/09/02	2	28.80	7	28.80	28.75	-5	2,600	-0.19%
2019/08/30	4	28.55	0	0.00	28.65	4	2,608	0.15%
2019/08/28	5	28.35	0	0.00	28.30	5	2,614	0.19%
2019/08/23	0	0.00	3	28.75	28.85	-3	2,664	-0.11%
2019/08/22	1	28.90	0	0.00	28.90	1	2,698	0.04%
2019/08/21	5	29.05	6	28.94	28.90	-1	2,704	-0.04%
2019/08/16	9	28.57	25	28.50	28.55	-16	2,650	-0.60%
2019/08/15	2	28.30	15	28.12	28.25	-13	2,618	-0.50%
2019/08/14	32	28.29	8	28.33	28.45	24	2,579	0.93%
2019/08/12	3	27.75	0	0.00	27.70	3	2,534	0.12%
2019/08/07	6	27.72	3	27.75	27.70	3	2,537	0.12%
2019/08/06	3	27.25	0	0.00	27.10	3	2,544	0.12%
2019/08/02	1	27.80	0	0.00	27.85	1	2,586	0.04%
2019/07/30	11	27.94	0	0.00	27.70	11	2,575	0.43%
2019/07/26	5	28.40	3	28.40	28.40	2	2,555	0.08%
2019/07/24	9	27.91	0	0.00	27.85	9	2,508	0.36%
2019/07/23	8	28.66	0	0.00	28.35	8	2,458	0.33%
2019/07/22	3	28.83	3	28.92	28.70	0	2,423	0.00%
2019/07/19	3	31.85	4	31.89	31.90	-1	2,284	-0.04%
2019/07/18	1	31.90	13	32.23	31.85	-12	2,149	-0.56%
2019/07/17	1	32.20	15	32.10	32.20	-14	2,049	-0.68%
2019/07/16	5	32.80	10	32.55	32.35	-5	1,984	-0.25%
2019/07/12	11	32.93	20	33.05	33.00	-9	1,835	-0.49%
2019/07/11	10	33.00	1	32.95	32.90	9	1,780	0.51%
2019/07/10	1	32.45	2	32.45	32.55	-1	1,741	-0.06%
2019/07/09	0	0.00	1	32.15	32.15	-1	1,710	-0.06%
2019/07/08	3	31.80	0	0.00	31.85	3	1,686	0.18%
2019/07/05	0	0.00	2	32.35	32.35	-2	1,841	-0.11%
2019/07/04	3	32.20	0	0.00	32.25	3	1,926	0.16%
2019/07/03	1	32.05	5	32.00	32.05	-4	1,917	-0.21%
2019/07/02	0	0.00	22	31.84	31.90	-22	1,897	-1.16%
2019/07/01	1	31.80	11	31.75	31.80	-10	1,903	-0.53%
2019/06/27	1	31.55	0	0.00	31.55	1	1,892	0.05%
2019/06/21	0	0.00	4	31.40	31.10	-4	1,951	-0.20%
2019/06/20	1	31.35	0	0.00	31.30	1	1,988	0.05%
2019/06/19	1	31.30	1	31.40	31.30	0	2,001	0.00%
2019/06/12	0	0.00	2	30.85	30.90	-2	2,211	-0.09%
2019/06/11	1	30.35	2	30.50	30.70	-1	2,241	-0.04%
2019/06/10	1	29.85	0	0.00	30.20	1	2,288	0.04%
2019/06/03	1	31.20	0	0.00	31.20	1	2,374	0.04%
2019/05/31	6.1	31.55	5	31.42	31.55	1.1	2,379	0.05%
2019/05/20	1	29.90	0	0.00	29.90	1	2,366	0.04%
2019/05/16	2	30.10	0	0.00	30.00	2	2,387	0.08%
2019/05/15	2	29.93	0	0.00	30.10	2	2,392	0.08%
2019/05/13	5	29.53	0	0.00	29.40	5	2,399	0.21%
2019/05/10	0	0.00	8	30.00	29.95	-8	2,435	-0.33%
2019/05/07	5	30.70	0	0.00	30.75	5	2,392	0.21%
2019/05/06	0	0.00	5	30.70	30.65	-5	2,409	-0.21%
2019/05/02	0	0.00	5	31.05	31.00	-5	2,395	-0.21%
2019/04/30	1	30.65	0	0.00	30.80	1	2,392	0.04%
2019/04/29	1	30.80	15	30.81	30.80	-14	2,402	-0.58%
2019/04/26	2	31.15	1	31.20	31.15	1	2,396	0.04%
2019/04/25	0	0.00	1	31.35	31.35	-1	2,401	-0.04%
2019/04/24	0	0.00	2	31.50	31.35	-2	2,402	-0.08%
2019/04/23	2	31.30	0	0.00	31.30	2	2,402	0.08%
2019/04/22	1.1	31.53	5	31.30	31.40	-3.9	2,405	-0.16%
2019/04/19	1	31.20	0	0.00	31.35	1	2,411	0.04%
2019/04/18	0	0.00	2	31.25	31.20	-2	2,408	-0.08%
2019/04/17	0	0.00	1	31.50	31.55	-1	2,414	-0.04%
2019/04/15	1	31.30	2	31.60	31.35	-1	2,359	-0.04%
2019/04/12	3	31.65	22	31.69	31.60	-19	2,334	-0.81%
2019/04/11	23	32.01	5	32.04	32.00	18	2,301	0.78%
2019/04/10	1	31.65	14	31.36	31.70	-13	2,097	-0.62%
2019/04/09	0	0.00	1	31.50	31.50	-1	1,993	-0.05%
2019/04/08	2	31.45	1	31.50	31.45	1	1,977	0.05%
2019/04/03	1	31.25	0	0.00	31.45	1	1,959	0.05%
2019/04/02	2	31.50	0	0.00	31.45	2	1,937	0.10%
2019/03/27	3	31.40	10	31.45	31.30	-7	1,866	-0.38%
2019/03/26	3	31.20	0	0.00	31.25	3	1,853	0.16%
2019/03/25	18	30.50	1	30.80	30.80	17	1,823	0.93%
2019/03/21	8	30.60	2	30.60	30.70	6	1,747	0.34%
2019/03/20	5	30.35	0	0.00	30.45	5	1,717	0.29%
2019/03/19	2	30.85	0	0.00	30.75	2	1,672	0.12%
2019/03/18	0	0.00	8	30.70	30.65	-8	1,637	-0.49%
2019/03/15	2	29.90	5	30.10	30.25	-3	1,583	-0.19%
2019/03/14	2	29.70	0	0.00	29.60	2	1,507	0.13%
2019/03/13	3	29.58	0	0.00	29.50	3	1,496	0.20%
2019/03/08	1	28.75	0	0.00	29.10	1	1,362	0.07%
2019/03/07	2	30.05	0	0.00	29.85	2	1,325	0.15%
2019/03/05	3	30.08	0	0.00	30.15	3	1,310	0.23%
2019/03/04	2	30.05	0	0.00	30.20	2	1,315	0.15%
2019/02/27	2	29.55	0	0.00	30.00	2	1,303	0.15%
2019/02/25	2	30.10	2	30.10	30.20	0	1,276	0.00%
2019/02/21	2	29.55	0	0.00	29.60	2	1,240	0.16%
2019/02/20	6	29.46	7	29.51	29.55	-1	1,237	-0.08%
2019/02/19	8	29.46	0	0.00	29.40	8	1,236	0.65%
2019/02/18	1	29.40	0	0.00	29.35	1	1,242	0.08%
2019/02/14	10	29.65	0	0.00	29.70	10	1,271	0.79%
2019/02/11	5	29.80	0	0.00	29.90	5	1,305	0.38%
2019/01/15	0	0.00	1	28.20	28.40	-1	1,606	-0.06%
2019/01/11	22	28.50	0	0.00	28.55	22	1,613	1.36%
2018/12/28	10	27.10	0	0.00	27.05	10	1,713	0.58%
2018/12/24	1	27.30	0	0.00	27.40	1	1,775	0.06%
2018/12/22	0	0.00	0.9	27.20	27.10	-0.9	1,777	-0.05%
2018/12/19	0	0.00	5	27.55	27.55	-5	1,784	-0.28%
2018/12/18	0	0.00	3	27.95	27.90	-3	1,778	-0.17%
2018/12/17	2	28.40	2	28.25	28.30	0	1,781	0.00%
2018/12/11	1	28.20	0	0.00	28.45	1	1,860	0.05%
2018/12/07	0	0.00	1	28.15	28.45	-1	1,897	-0.05%
2018/12/04	0	0.00	1	30.30	30.15	-1	1,944	-0.05%
2018/12/03	0	0.00	9	30.36	30.30	-9	2,006	-0.45%
2018/11/30	2	29.83	5	29.80	29.95	-3	2,026	-0.15%
2018/11/29	0	0.00	4	29.80	29.65	-4	2,013	-0.20%
2018/11/28	0	0.00	10	29.55	29.65	-10	2,011	-0.50%
2018/11/27	0	0.00	7	29.40	29.50	-7	2,015	-0.35%
2018/11/26	11	29.00	0	0.00	28.90	11	2,007	0.55%
2018/11/21	1	29.05	0	0.00	29.05	1	2,079	0.05%
2018/11/16	0	0.00	1	29.20	29.30	-1	2,127	-0.05%
2018/11/15	2	29.20	0	0.00	29.20	2	2,169	0.09%
2018/11/14	2	29.40	0	0.00	29.50	2	2,200	0.09%
2018/11/13	1	28.90	0	0.00	29.15	1	2,243	0.04%
2018/11/06	0	0.00	3	28.65	28.00	-3	2,426	-0.12%
2018/11/02	4	27.93	0	0.00	28.25	4	2,863	0.14%
2018/10/31	3	25.80	0	0.00	26.00	3	3,260	0.09%
2018/10/30	2	24.80	1	25.10	25.20	1	3,339	0.03%
2018/10/29	10	25.40	0	0.00	25.20	10	3,446	0.29%
2018/10/26	1	25.45	0	0.00	25.70	1	3,489	0.03%
2018/10/25	14	25.50	5	25.50	25.45	9	3,563	0.25%
2018/10/24	1	26.60	0	0.00	26.40	1	3,555	0.03%
2018/10/23	1	27.85	7	27.81	27.80	-6	3,487	-0.17%
2018/10/22	2	28.25	0	0.00	28.20	2	3,523	0.06%
2018/10/19	5	27.84	0	0.00	28.20	5	3,550	0.14%
2018/10/15	1	28.15	0	0.00	28.20	1	3,820	0.03%
2018/10/05	5	29.75	1	29.25	29.40	4	5,049	0.08%
2018/10/02	2	30.10	0	0.00	30.10	2	5,108	0.04%
2018/09/28	2	29.95	1	29.95	30.00	1	5,282	0.02%
2018/09/18	1	30.00	1	29.95	30.00	0	5,638	0.00%
2018/09/17	3	30.13	0	0.00	30.25	3	5,655	0.05%
2018/09/13	1	28.95	0	0.00	29.20	1	5,676	0.02%
2018/09/10	0	0.00	3	28.65	28.75	-3	5,834	-0.05%
2018/09/07	2	29.80	7	29.89	29.80	-5	5,964	-0.08%
2018/08/31	2	31.45	0	0.00	31.45	2	6,241	0.03%
2018/08/30	0	0.00	3	31.40	31.55	-3	6,346	-0.05%
2018/08/29	2	31.45	0	0.00	31.40	2	6,362	0.03%
2018/08/28	1	31.35	0	0.00	31.30	1	6,421	0.02%
2018/08/27	0	0.00	1	30.40	30.70	-1	6,407	-0.02%
2018/08/23	0	0.00	2	30.55	30.50	-2	6,458	-0.03%
2018/08/22	0	0.00	5	30.53	30.55	-5	6,519	-0.08%
2018/08/20	11	30.46	0	0.00	30.05	11	6,568	0.17%
2018/08/17	21	31.02	0	0.00	30.85	21	6,561	0.32%
2018/08/16	1	31.60	0	0.00	31.30	1	6,545	0.02%
2018/08/15	2	31.70	0	0.00	31.75	2	6,574	0.03%
2018/08/14	1	32.00	0	0.00	31.95	1	6,711	0.01%
2018/08/13	13	32.07	7	31.99	31.85	6	6,799	0.09%
2018/08/10	1	32.55	7	32.81	32.85	-6	6,732	-0.09%
2018/08/09	0	0.00	1	32.40	32.25	-1	6,717	-0.01%
2018/08/08	16	35.07	2	35.05	34.95	14	6,375	0.22%
2018/08/07	58	34.91	2	35.10	35.25	56	6,099	0.92%
2018/08/06	3.1	35.28	0	0.00	35.25	3.1	6,028	0.05%
2018/08/03	0	0.00	1	35.20	35.15	-1	6,005	-0.02%
2018/08/02	1	34.75	0	0.00	34.75	1	6,118	0.02%
2018/08/01	13	35.12	0	0.00	35.05	13	6,234	0.21%
2018/07/31	2	34.35	0	0.00	34.55	2	6,215	0.03%
2018/07/30	2	34.45	10	34.25	34.45	-8	6,196	-0.13%
2018/07/24	2	34.00	74	34.01	34.55	-72	6,137	-1.17%
2018/07/23	1	34.10	6	34.28	34.15	-5	6,120	-0.08%
2018/07/20	0	0.00	1	35.35	34.70	-1	6,010	-0.02%
2018/07/19	3	34.90	5	35.05	35.20	-2	5,960	-0.03%
2018/07/18	6	36.14	53	35.67	35.50	-47	5,928	-0.79%
2018/07/17	65	37.16	48.1	36.84	36.60	16.9	5,762	0.29%
2018/07/16	56	36.07	8	36.65	36.60	48	5,339	0.90%
2018/07/13	0	0.00	1	34.50	34.55	-1	4,786	-0.02%
2018/07/09	1	34.00	0	0.00	33.85	1	4,843	0.02%
2018/07/06	5	34.50	0	0.00	34.20	5	4,826	0.10%
2018/07/05	13	35.05	1	35.00	34.10	12	4,768	0.25%
2018/07/04	0	0.00	2	34.35	34.35	-2	4,750	-0.04%
2018/07/03	0	0.00	10	33.99	33.80	-10	4,754	-0.21%
2018/06/28	0	0.00	10	33.80	33.80	-10	4,792	-0.21%
2018/06/26	0	0.00	2	33.48	33.90	-2	4,891	-0.04%
2018/06/25	0	0.00	2	34.50	34.35	-2	4,966	-0.04%
2018/06/22	2	34.50	0	0.00	34.40	2	5,060	0.04%
2018/06/21	0	0.00	1	34.50	34.50	-1	5,102	-0.02%
2018/06/20	2	34.23	10	34.20	34.30	-8	5,211	-0.15%
2018/06/19	0	0.00	35	33.92	33.95	-35	5,243	-0.67%
2018/06/15	33	35.02	10	34.74	34.45	23	5,246	0.44%
2018/06/14	1	34.45	33	34.45	34.55	-32	5,173	-0.62%
2018/06/13	2	34.55	4	34.44	34.45	-2	5,513	-0.04%
2018/06/12	30	33.90	1	34.00	34.05	29	5,732	0.51%
2018/06/11	0	0.00	1	33.55	33.45	-1	5,726	-0.02%
2018/06/07	1	34.05	4	34.08	33.60	-3	6,123	-0.05%
2018/06/06	1	33.40	0	0.00	33.40	1	6,089	0.02%
2018/06/05	6	33.62	0	0.00	33.55	6	6,100	0.10%
2018/06/04	1	33.25	2	33.35	33.30	-1	6,065	-0.02%
2018/05/31	16	33.36	0	0.00	33.25	16	6,201	0.26%
2018/05/30	2	33.00	0	0.00	33.05	2	6,207	0.03%
2018/05/29	0	0.00	21	32.76	32.75	-21	6,144	-0.34%
2018/05/28	4	33.20	2	33.25	33.15	2	6,108	0.03%
2018/05/25	11	33.44	8	33.34	33.30	3	6,073	0.05%
2018/05/24	0	0.00	8	33.66	33.50	-8	6,061	-0.13%
2018/05/23	0	0.00	6	33.88	33.90	-6	6,042	-0.10%
2018/05/22	1	34.45	2	34.10	34.30	-1	6,002	-0.02%
2018/05/21	1	34.20	5	34.02	34.15	-4	5,877	-0.07%
2018/05/18	3	33.60	1	33.45	33.40	2	5,764	0.03%
2018/05/17	22	33.65	4	33.86	33.70	18	5,793	0.31%
2018/05/16	0	0.00	5	33.10	33.05	-5	5,779	-0.09%
2018/05/15	4	33.45	0	0.00	33.00	4	5,915	0.07%
2018/05/14	15	33.35	5	33.60	33.50	10	5,932	0.17%
2018/05/11	21	33.91	23	33.61	33.70	-2	5,881	-0.03%
2018/05/10	26	33.78	11	33.70	33.55	15	5,847	0.26%
2018/05/09	8.1	32.93	7	32.93	33.00	1.1	5,625	0.02%
2018/05/07	0	0.00	2	32.10	32.00	-2	5,402	-0.04%
2018/05/04	0	0.00	1	32.00	32.00	-1	5,384	-0.02%
2018/05/03	0	0.00	1	31.85	31.95	-1	5,365	-0.02%
2018/05/02	2	32.00	0	0.00	31.85	2	5,367	0.04%
2018/04/30	2	31.58	0	0.00	31.85	2	5,336	0.04%
2018/04/27	1	31.70	0	0.00	31.60	1	5,326	0.02%
2018/04/20	1	31.90	0	0.00	31.75	1	5,285	0.02%
2018/04/19	10	31.80	0	0.00	31.75	10	5,284	0.19%
2018/04/18	0	0.00	1	31.85	31.70	-1	5,286	-0.02%
2018/04/17	0	0.00	1	32.00	31.85	-1	5,269	-0.02%
2018/04/16	0	0.00	16	31.57	31.55	-16	5,253	-0.30%
2018/04/13	0	0.00	3	32.15	31.95	-3	5,233	-0.06%
2018/04/12	1	32.55	1	32.75	32.65	0	5,350	0.00%
2018/04/11	5	32.74	8	32.66	32.55	-3	5,339	-0.06%
2018/04/10	3	32.58	8	32.53	32.40	-5	5,303	-0.09%
2018/04/09	20	32.15	0	0.00	32.15	20	5,142	0.39%
2018/04/03	0	0.00	1	32.10	32.05	-1	5,113	-0.02%
2018/04/02	0	0.00	7	32.10	32.00	-7	5,080	-0.14%
2018/03/31	2	31.90	1	32.05	31.95	1	5,059	0.02%
2018/03/30	4	32.01	2	32.10	31.90	2	5,051	0.04%
2018/03/29	1	32.00	0	0.00	31.85	1	5,005	0.02%
2018/03/27	56	31.75	1	31.70	31.65	55	5,066	1.09%
2018/03/26	5	31.75	7	31.88	31.70	-2	5,282	-0.04%
2018/03/23	0	0.00	1	31.30	31.75	-1	5,348	-0.02%
2018/03/22	7	31.50	8	32.00	31.30	-1	5,213	-0.02%
2018/03/21	5	32.00	2	32.00	31.80	3	5,155	0.06%
2018/03/20	0	0.00	4	31.50	31.80	-4	5,128	-0.08%
2018/03/19	2	32.05	3	31.92	31.45	-1	5,051	-0.02%
2018/03/16	5	31.08	7	31.11	31.30	-2	4,629	-0.04%
2018/03/14	35	30.68	39	30.38	30.30	-4	4,206	-0.10%
2018/03/13	5	30.05	7	30.04	30.35	-2	4,003	-0.05%
2018/03/12	0	0.00	2	29.45	29.35	-2	3,788	-0.05%
2018/03/09	2	29.10	0	0.00	29.25	2	3,769	0.05%
2018/03/08	0	0.00	1	29.15	29.00	-1	3,778	-0.03%
2018/03/07	3	29.23	9	28.56	28.75	-6	3,778	-0.16%
2018/02/23	2	27.40	0	0.00	27.40	2	4,253	0.05%
2018/02/22	1	26.40	0	0.00	26.70	1	4,301	0.02%
2018/02/09	0	0.00	3	25.05	25.05	-3	4,411	-0.07%
2018/02/08	2	25.60	7	25.73	25.60	-5	4,376	-0.11%
2018/02/07	8	26.44	11	26.40	26.15	-3	4,319	-0.07%
2018/02/06	6	27.75	4	27.31	27.45	2	4,217	0.05%
2018/02/02	3	29.10	0	0.00	29.10	3	4,275	0.07%
2018/01/25	2	28.95	1	28.75	28.75	1	4,845	0.02%
2018/01/24	0	0.00	5	28.75	28.90	-5	5,047	-0.10%
2018/01/19	0	0.00	5	29.00	28.95	-5	5,418	-0.09%
2018/01/17	0	0.00	3	28.90	28.90	-3	5,670	-0.05%
2018/01/15	0	0.00	1	28.55	28.60	-1	6,158	-0.02%
2018/01/11	1	28.05	0	0.00	28.20	1	6,747	0.01%
2018/01/10	0	0.00	5	28.25	28.15	-5	7,126	-0.07%
2018/01/09	0	0.00	1	28.25	28.40	-1	7,647	-0.01%
2018/01/08	8	28.08	1	28.05	28.05	7	7,961	0.09%
2018/01/04	0	0.00	10	30.00	30.10	-10	8,020	-0.12%
2018/01/03	0	0.00	2	30.15	30.15	-2	8,070	-0.02%