至上 (8112)-元大-豐原站前券商分點個股進出

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
96.6
漲跌
▲0.7
漲幅
+0.73%
成交量
16,908張
產業
上市電子通路類股
864人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

至上 (8112)籌碼相關－元大-豐原站前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-豐原站前券商分點個股進出
元大-豐原站前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
2024/05/07	8.1	96.24	8.3	95.34	96.60	-0.2	13,434	0.00%
2024/05/06	32.2	97.05	27	97.53	95.90	5.2	13,192	0.04%
2024/05/03	11.2	96.43	8	94.34	93.90	3.2	12,777	0.03%
2024/05/02	11.3	90.22	10	92.30	93.40	1.2	12,360	0.01%
2024/04/30	4	87.61	3.1	88.15	88.20	0.9	12,058	0.01%
2024/04/29	3.3	87.73	7.2	87.57	87.80	-3.9	11,962	-0.03%
2024/04/26	1	85.00	0.1	85.00	85.10	0.9	11,860	0.01%
2024/04/25	5	84.80	4	84.65	84.00	1	11,859	0.01%
2024/04/24	5.3	84.80	11.4	84.86	85.10	-6.1	11,984	-0.05%
2024/04/23	3	81.27	7.3	81.77	82.10	-4.3	12,113	-0.04%
2024/04/22	4.1	81.41	6	80.85	80.80	-1.9	12,137	-0.02%
2024/04/19	2.2	81.78	20	81.44	81.90	-17.8	12,135	-0.15%
2024/04/18	2.2	83.83	1	84.30	83.20	1.2	11,973	0.01%
2024/04/17	11.3	84.08	18	83.69	84.00	-6.7	11,941	-0.06%
2024/04/16	19.6	83.07	32	82.82	82.90	-12.4	11,834	-0.11%
2024/04/15	10	84.59	9	84.81	85.90	1	11,654	0.01%
2024/04/12	22.1	86.32	21.3	87.53	86.60	0.9	11,465	0.01%
2024/04/11	6	83.00	22.1	85.08	85.20	-16.1	11,171	-0.14%
2024/04/10	23	82.52	47.4	83.54	82.10	-24.4	10,944	-0.22%
2024/04/09	24.1	81.45	18	83.04	83.50	6.1	10,705	0.06%
2024/04/08	2.1	77.61	27.4	76.67	78.50	-25.3	10,139	-0.25%
2024/04/03	8	74.35	0	0.00	74.80	8	9,939	0.08%
2024/04/02	5.5	74.85	3.3	74.89	74.80	2.2	9,974	0.02%
2024/04/01	1.5	72.87	1.1	72.44	73.60	0.4	10,070	0.00%
2024/03/29	3.1	72.87	0.1	72.90	72.80	3	10,095	0.03%
2024/03/28	3	74.50	0	0.00	74.00	3	10,153	0.03%
2024/03/27	7.2	73.08	1.3	74.27	74.00	5.9	10,307	0.06%
2024/03/26	68	75.67	24	73.33	73.70	44	10,381	0.42%
2024/03/25	19.4	75.65	6.2	75.01	75.40	13.2	10,358	0.13%
2024/03/22	33.5	75.08	38.7	75.52	75.60	-5.2	10,620	-0.05%
2024/03/21	7	75.54	17.3	75.48	77.00	-10.2	10,519	-0.10%
2024/03/20	10.2	71.58	2	70.70	71.70	8.2	10,233	0.08%
2024/03/19	20.3	72.08	36.8	72.78	72.10	-16.5	10,525	-0.16%
2024/03/18	10.5	69.11	15	69.67	70.10	-4.5	10,986	-0.04%
2024/03/15	0	67.90	5	67.88	68.10	-5	11,822	-0.04%
2024/03/14	15	67.76	24	67.32	67.40	-9	12,565	-0.07%
2024/03/13	18	68.12	2	68.80	68.40	16	13,150	0.12%
2024/03/12	28.2	69.82	13.6	70.61	69.60	14.6	12,989	0.11%
2024/03/11	8.7	68.69	8	68.46	68.60	0.7	12,537	0.01%
2024/03/08	15.4	67.91	19.3	67.48	66.80	-3.9	12,335	-0.03%
2024/03/07	36.2	68.65	31.3	68.75	67.50	4.9	12,051	0.04%
2024/03/06	12	66.41	15.2	66.38	66.90	-3.2	11,467	-0.03%
2024/03/05	2.1	64.65	4	64.58	64.40	-1.9	11,470	-0.02%
2024/03/04	6	63.88	11	64.11	64.00	-5	11,550	-0.04%
2024/03/01	3	62.77	3	62.70	62.60	0	11,375	0.00%
2024/02/29	6.4	63.16	10	63.39	62.40	-3.6	11,336	-0.03%
2024/02/27	15.5	62.61	1.1	62.83	61.70	14.4	11,206	0.13%
2024/02/26	6.9	62.45	4	62.15	62.30	2.9	11,166	0.03%
2024/02/23	5	64.00	5	63.46	63.10	0	11,113	0.00%
2024/02/22	2.2	62.62	5	63.08	63.20	-2.8	11,086	-0.03%
2024/02/21	4.1	63.43	6.1	63.21	63.20	-2	11,063	-0.02%
2024/02/20	13.4	64.84	38.1	65.02	63.60	-24.7	11,038	-0.22%
2024/02/19	49	64.41	14.1	64.60	64.80	34.9	10,812	0.32%
2024/02/16	2	62.30	2	62.40	62.70	0	10,652	0.00%
2024/02/15	0.2	61.70	3	61.30	61.90	-2.8	10,601	-0.03%
2024/02/05	0	0.00	0	61.00	60.90	0	10,572	0.00%
2024/02/02	3	60.73	1	60.60	60.80	2	10,572	0.02%
2024/02/01	0	0.00	1	61.00	61.10	-1	10,591	-0.01%
2024/01/31	0.1	60.10	0	0.00	60.20	0.1	10,583	0.00%
2024/01/30	1	60.90	1	60.10	60.10	0	10,621	0.00%
2024/01/29	4	60.60	3	60.60	60.90	1	10,612	0.01%
2024/01/26	0	0.00	2	60.30	60.30	-2	10,621	-0.02%
2024/01/25	8.2	60.58	1	60.40	60.20	7.2	10,653	0.07%
2024/01/24	5	61.82	2	62.10	61.30	3	10,710	0.03%
2024/01/23	3.2	62.09	0	0.00	61.70	3.2	10,759	0.03%
2024/01/22	2	62.50	2	62.40	62.50	0	10,750	0.00%
2024/01/19	3	60.90	7	61.01	60.90	-4	10,686	-0.04%
2024/01/18	18.1	61.81	10.3	60.97	60.70	7.9	10,683	0.07%
2024/01/17	19.6	63.96	16.2	63.73	63.90	3.4	10,517	0.03%
2024/01/16	8	63.34	5	63.24	63.70	3	10,256	0.03%
2024/01/15	2	62.80	4.2	62.46	63.00	-2.2	10,200	-0.02%
2024/01/12	2.3	61.33	2.8	61.61	61.50	-0.6	10,128	-0.01%
2024/01/11	2.1	60.70	1	61.30	61.30	1.1	10,142	0.01%
2024/01/10	0.2	60.95	4.5	61.08	61.10	-4.3	10,148	-0.04%
2024/01/09	1	61.50	2.1	61.68	61.30	-1.1	10,148	-0.01%
2024/01/08	2.4	60.97	5.6	61.17	61.10	-3.2	10,164	-0.03%
2024/01/05	4.1	61.35	2	61.70	61.00	2.1	10,189	0.02%
2024/01/04	3.1	61.10	5.2	61.22	61.30	-2.2	10,082	-0.02%
2024/01/03	3.1	60.60	14	60.91	60.80	-10.9	10,060	-0.11%
2024/01/02	23	60.66	9.2	60.82	61.10	13.8	10,074	0.14%
2023/12/29	6	60.63	6.3	60.30	60.50	-0.3	10,050	0.00%
2023/12/28	3	59.83	3	59.67	59.70	0	10,007	0.00%
2023/12/27	11	60.13	7.4	60.42	60.30	3.6	10,084	0.04%
2023/12/26	8	59.09	5	59.28	59.70	3	9,984	0.03%
2023/12/25	7.3	59.58	6.1	58.74	59.00	1.2	9,956	0.01%
2023/12/22	6.1	60.79	9	59.79	59.90	-2.9	9,845	-0.03%
2023/12/21	10	59.79	13	59.93	60.00	-3	9,801	-0.03%
2023/12/20	13.2	61.29	18	60.96	60.80	-4.8	9,808	-0.05%
2023/12/19	9.2	61.94	11.2	61.40	61.30	-2	9,707	-0.02%
2023/12/18	17.6	66.75	22.3	66.67	65.10	-4.7	9,440	-0.05%
2023/12/15	30.1	68.89	23.3	68.89	68.00	6.7	9,308	0.07%
2023/12/14	52.4	72.17	64	72.27	71.10	-11.6	9,309	-0.12%
2023/12/13	71.6	71.83	75.6	71.98	71.50	-4	8,959	-0.04%
2023/12/12	61.4	69.73	66.3	68.64	68.90	-4.9	8,387	-0.06%
2023/12/11	32.2	66.49	56.2	66.61	68.30	-24	7,654	-0.31%
2023/12/08	33.3	60.38	16.2	60.36	62.10	17.1	6,960	0.25%
2023/12/07	2	56.25	32.3	56.50	56.50	-30.3	6,457	-0.47%
2023/12/06	5	55.80	1	55.70	55.80	4	6,522	0.06%
2023/12/05	1	55.90	0	0.00	55.90	1	6,865	0.01%
2023/12/04	3.1	56.40	3	56.57	55.90	0.1	7,563	0.00%
2023/12/01	0	0.00	1	56.10	55.90	-1	8,376	-0.01%
2023/11/30	7	56.37	3	56.20	55.90	4	8,432	0.05%
2023/11/29	4	55.43	13	55.42	55.70	-9	8,175	-0.11%
2023/11/27	1	53.10	0	0.00	53.20	1	8,023	0.01%
2023/11/22	0	53.50	4.2	53.79	53.30	-4.2	8,151	-0.05%
2023/11/21	5.2	54.20	0	0.00	54.40	5.2	8,222	0.06%
2023/11/20	0	0.00	1.8	54.16	54.40	-1.8	8,278	-0.02%
2023/11/16	1.2	53.03	0	0.00	53.50	1.2	8,289	0.01%
2023/11/15	1	53.20	0	0.00	53.30	1	8,305	0.01%
2023/11/14	0.1	53.60	11	53.62	53.60	-10.9	8,334	-0.13%
2023/11/13	1	53.90	1	53.30	53.20	0	8,409	0.00%
2023/11/09	5.1	54.19	2	54.60	54.10	3.1	8,586	0.04%
2023/11/08	0.4	54.90	1	55.40	54.90	-0.6	8,686	-0.01%
2023/11/07	5	54.12	1	54.60	54.30	4	9,019	0.04%
2023/11/06	0.5	55.16	0	0.00	55.20	0.5	9,309	0.01%
2023/11/03	0.3	55.73	0	0.00	55.40	0.3	9,327	0.00%
2023/11/02	0.9	56.14	1	55.90	55.90	-0.1	9,323	0.00%
2023/11/01	3.2	55.95	7.5	56.60	56.20	-4.3	9,300	-0.05%
2023/10/31	1	55.70	2.4	55.87	55.60	-1.4	9,213	-0.02%
2023/10/30	0	0.00	4.2	55.10	55.40	-4.2	9,174	-0.05%
2023/10/27	0	0.00	0.1	54.20	54.30	-0.1	9,179	0.00%
2023/10/26	0.3	53.50	2	53.90	53.80	-1.7	9,232	-0.02%
2023/10/25	3	55.07	1.1	55.41	54.90	1.9	9,232	0.02%
2023/10/24	1	55.00	3	54.93	55.30	-2	9,315	-0.02%
2023/10/23	0	0.00	1	54.70	54.90	-1	9,409	-0.01%
2023/10/20	2.1	53.94	1	54.00	54.20	1.1	9,481	0.01%
2023/10/19	1	53.60	2.4	53.79	54.60	-1.4	9,479	-0.01%
2023/10/18	3.5	52.94	1	53.10	52.80	2.5	9,452	0.03%
2023/10/17	1	54.10	0	0.00	53.60	1	9,445	0.01%
2023/10/16	1	53.10	1	53.60	53.40	0	9,528	0.00%
2023/10/13	1.5	54.95	7	54.57	54.30	-5.5	9,581	-0.06%
2023/10/12	0	0.00	35	55.79	55.60	-35	9,622	-0.36%
2023/10/11	0	0.00	7.2	55.48	55.40	-7.2	9,790	-0.07%
2023/10/06	1.2	55.03	92	55.54	56.00	-90.8	9,756	-0.93%
2023/10/05	12.1	56.36	107	56.41	55.90	-94.9	9,667	-0.98%	大賣/
2023/10/04	10.2	56.14	7.1	56.23	56.40	3.1	9,596	0.03%
2023/10/03	12.8	56.36	2	56.10	56.10	10.8	9,560	0.11%
2023/10/02	6	55.00	4	55.33	55.30	2	9,442	0.02%
2023/09/28	0	0.00	7.1	55.03	55.10	-7.1	9,527	-0.07%
2023/09/27	3	54.60	3	54.90	55.00	0	9,598	0.00%
2023/09/26	12.2	55.46	55	55.12	54.60	-42.8	9,605	-0.45%
2023/09/25	3.3	54.75	3.3	55.13	55.30	0	9,481	0.00%
2023/09/22	14	53.48	7.1	53.65	54.40	6.9	9,348	0.07%
2023/09/21	4.4	53.93	4.4	54.23	53.80	0	9,299	0.00%
2023/09/20	25.4	54.65	23.1	54.48	54.10	2.3	9,202	0.03%
2023/09/19	40.6	55.43	26.8	55.32	54.80	13.7	9,020	0.15%
2023/09/18	7	54.45	9.3	54.64	54.40	-2.3	8,707	-0.03%
2023/09/15	31	54.00	4	54.23	54.10	27	8,549	0.32%
2023/09/14	19.3	54.12	17.1	53.60	53.20	2.1	8,319	0.03%
2023/09/13	14	52.52	12.7	52.75	52.70	1.3	8,029	0.02%
2023/09/12	9.2	51.91	3.1	51.88	51.80	6.1	7,828	0.08%
2023/09/11	2	50.55	2	50.65	50.60	0	7,656	0.00%
2023/09/08	12.7	51.35	17.4	51.19	51.10	-4.7	7,604	-0.06%
2023/09/07	38.8	51.69	40.6	51.40	50.40	-1.8	7,266	-0.03%
2023/09/06	40.9	52.94	44	52.81	55.20	-3.1	6,606	-0.05%
2023/09/05	5	50.06	3.5	49.99	50.20	1.5	5,774	0.03%
2023/09/04	1	48.00	0	0.00	48.40	1	5,700	0.02%
2023/09/01	4	48.28	0	0.00	48.20	4	5,771	0.07%
2023/08/31	4	47.53	17	47.66	48.20	-13	5,764	-0.23%
2023/08/30	4.1	48.78	30	49.08	48.20	-25.9	5,726	-0.45%
2023/08/29	1.2	48.76	0	0.00	49.20	1.2	5,728	0.02%
2023/08/28	0.2	49.85	2.1	49.59	49.25	-1.9	5,701	-0.03%
2023/08/25	2	50.05	12	49.80	49.85	-10	5,664	-0.18%
2023/08/24	11	49.02	17	49.52	49.10	-6	5,566	-0.11%
2023/08/23	2	49.43	0	0.00	49.75	2	5,486	0.04%
2023/08/22	1	49.90	0	0.00	49.55	1	5,441	0.02%
2023/08/21	3.3	49.72	1.4	49.78	49.90	1.9	5,409	0.04%
2023/08/18	1.5	50.06	0	0.00	49.65	1.5	5,364	0.03%
2023/08/17	0	0.00	1.3	50.26	50.40	-1.3	5,300	-0.02%
2023/08/16	2.3	48.61	3	48.92	48.95	-0.7	5,211	-0.01%
2023/08/15	4.1	48.32	8.3	49.09	49.25	-4.2	5,131	-0.08%
2023/08/14	4.6	50.25	2	50.60	49.95	2.6	5,014	0.05%
2023/08/11	1.6	50.68	4.7	51.22	51.20	-3.1	4,888	-0.06%
2023/08/10	8.5	49.87	3.3	50.11	49.35	5.2	4,537	0.11%
2023/08/09	0.1	49.00	1	48.95	49.20	-0.9	4,205	-0.02%
2023/08/08	1	48.85	0	0.00	48.60	1	4,182	0.02%
2023/08/07	1	48.70	2	48.35	48.35	-1	4,176	-0.02%
2023/08/04	0	0.00	9	48.11	47.80	-9	4,190	-0.21%
2023/08/02	10	47.55	10	48.47	47.40	0	4,158	0.00%
2023/08/01	12.2	47.65	2	47.58	47.90	10.2	4,129	0.25%
2023/07/31	0	0.00	1	48.35	48.30	-1	4,092	-0.02%
2023/07/28	0.1	48.71	5	49.00	49.05	-4.9	4,033	-0.12%
2023/07/27	8.9	49.99	3	49.65	49.30	5.9	3,992	0.15%
2023/07/26	2	49.89	11.3	49.33	49.85	-9.3	3,900	-0.24%
2023/07/25	2	48.93	2.1	48.86	49.05	-0.1	3,774	0.00%
2023/07/24	16	48.40	4	48.60	48.55	12	3,672	0.33%
2023/07/21	2	48.15	7	48.13	48.40	-5	3,631	-0.14%
2023/07/20	1.1	47.27	9	47.73	48.30	-7.9	3,602	-0.22%
2023/07/19	4.7	48.23	2	47.83	47.95	2.7	3,545	0.07%
2023/07/18	4	47.63	0	0.00	47.95	4	3,462	0.12%
2023/07/17	1	46.75	9	46.89	47.00	-8	3,335	-0.24%
2023/07/14	7	46.09	6	45.91	47.40	1	3,225	0.03%
2023/07/13	6	43.83	0	0.00	43.85	6	3,018	0.20%
2023/07/12	1	43.20	0	0.00	43.15	1	3,001	0.03%
2023/07/11	1	43.15	0	0.00	43.10	1	2,999	0.03%
2023/07/10	1	42.80	0	0.00	42.20	1	2,993	0.03%
2023/07/07	1	43.10	5	43.60	43.40	-4	2,960	-0.14%
2023/07/06	16	44.35	3	44.32	44.20	13	2,919	0.45%
2023/07/05	8	48.63	1	48.35	48.35	7	2,745	0.25%
2023/07/04	5	48.74	2.1	48.73	48.80	2.9	2,626	0.11%
2023/07/03	3	48.88	2	48.85	48.85	1	2,570	0.04%
2023/06/30	4	48.46	1	48.40	48.40	3	2,544	0.12%
2023/06/29	1	48.75	1	48.75	48.75	0	2,508	0.00%
2023/06/28	1	48.80	0	0.00	48.80	1	2,460	0.04%
2023/06/27	1	48.10	2	48.35	48.20	-1	2,449	-0.04%
2023/06/26	6	48.97	1	49.00	48.90	5	2,440	0.20%
2023/06/21	2	48.28	5	48.35	48.85	-3	2,433	-0.12%
2023/06/20	1	48.70	1	48.35	48.25	0	2,405	0.00%
2023/06/19	2	48.60	2	48.93	48.85	0	2,418	0.00%
2023/06/16	9.1	49.01	14	48.84	48.90	-4.9	2,470	-0.20%
2023/06/15	6	50.09	0	0.00	49.95	6	2,456	0.24%
2023/06/14	0	0.00	2	50.20	50.40	-2	2,548	-0.08%
2023/06/13	2.2	49.74	2.5	49.76	49.60	-0.3	2,519	-0.01%
2023/06/12	1	49.30	4	49.46	49.90	-3	2,567	-0.12%
2023/06/09	5.5	49.20	9	49.57	49.45	-3.5	2,587	-0.14%
2023/06/08	2	49.25	2	49.52	49.50	0	2,633	0.00%
2023/06/07	0.1	49.30	1.3	48.92	49.15	-1.2	2,732	-0.04%
2023/06/05	2.1	48.19	3	48.40	48.00	-0.9	2,788	-0.03%
2023/06/02	0	0.00	1	47.50	47.70	-1	2,794	-0.03%
2023/06/01	0	0.00	4	46.25	46.75	-4	2,843	-0.14%
2023/05/31	5	46.09	0	0.00	46.25	5	3,021	0.17%
2023/05/30	0	0.00	3	46.10	46.05	-3	3,223	-0.09%
2023/05/29	1	46.30	1	46.10	46.30	0	3,236	0.00%
2023/05/26	0	45.80	0	0.00	45.75	0	3,224	0.00%
2023/05/25	0	45.70	2	45.70	45.65	-2	3,232	-0.06%
2023/05/24	0	0.00	1	45.65	45.90	-1	3,229	-0.03%
2023/05/22	5	45.84	1	45.80	45.80	4	3,230	0.12%
2023/05/19	3	45.60	0	0.00	45.60	3	3,216	0.09%
2023/05/17	0	0.00	1.1	45.00	45.05	-1.1	3,152	-0.03%
2023/05/12	6	45.00	0	0.00	44.95	6	3,079	0.19%
2023/05/11	1	44.65	0	0.00	44.75	1	3,058	0.03%
2023/05/09	0	0.00	5	44.47	44.30	-5	3,029	-0.17%
2023/05/05	3	44.68	0	0.00	44.65	3	3,018	0.10%
2023/05/04	0	44.60	5	44.45	44.55	-5	3,021	-0.17%
2023/05/02	0	43.62	0	0.00	43.50	0	2,998	0.00%
2023/04/26	0	0.00	5	42.75	43.45	-5	2,963	-0.17%
2023/04/25	0	43.30	0	0.00	43.05	0	2,946	0.00%
2023/04/21	5	43.79	0	0.00	43.45	5	2,916	0.17%
2023/04/17	1	44.50	0	0.00	44.70	1	2,903	0.03%
2023/04/14	0	0.00	13.5	44.16	44.30	-13.5	2,888	-0.47%
2023/04/13	3.5	44.51	1	44.50	44.20	2.5	2,864	0.09%
2023/04/12	0	44.75	1	44.55	44.60	-1	2,835	-0.04%
2023/04/11	0	44.75	0	0.00	44.80	0	2,800	0.00%
2023/04/10	2	44.60	1	44.80	44.65	1	2,780	0.04%
2023/04/07	10	45.00	0	0.00	45.10	10	2,753	0.36%
2023/04/06	2	44.40	2	44.80	45.00	0	2,714	0.00%
2023/03/31	0	0.00	1	44.35	44.55	-1	2,681	-0.04%
2023/03/30	0	44.10	0	0.00	43.90	0	2,617	0.00%
2023/03/29	1	44.00	0	0.00	43.90	1	2,601	0.04%
2023/03/27	1	44.00	11	43.85	43.95	-10	2,572	-0.39%
2023/03/23	0	0.00	2	43.78	43.80	-2	2,541	-0.08%
2023/03/22	0	0.00	10	43.80	43.80	-10	2,522	-0.40%
2023/03/21	1	43.60	4	43.18	43.60	-3	2,472	-0.12%
2023/03/20	0.1	42.90	5	42.66	42.85	-4.9	2,388	-0.21%
2023/03/17	0.1	43.05	2	43.05	43.20	-1.9	2,322	-0.08%
2023/03/16	0	42.85	1	43.00	42.80	-1	2,195	-0.05%
2023/03/15	1	42.90	5	43.07	42.85	-4	2,171	-0.18%
2023/03/14	0	42.85	3.2	42.99	42.75	-3.1	2,080	-0.15%
2023/03/13	6	42.77	2	42.85	42.95	4	1,994	0.20%
2023/03/10	21.1	42.59	7	42.66	42.60	14.1	1,881	0.75%
2023/03/09	3.1	42.58	5	42.38	42.20	-2	1,739	-0.11%
2023/03/08	4.1	41.16	1	40.65	41.15	3.1	1,593	0.19%
2023/03/07	3	40.93	15	40.95	41.00	-12	1,553	-0.77%
2023/03/06	2	41.35	11	41.40	41.45	-9	1,494	-0.60%
2023/03/03	12	42.47	6	42.57	42.75	6	1,384	0.43%
2023/03/02	32	40.94	14.1	41.07	41.35	17.9	1,175	1.52%
2023/02/24	0	0.00	3	38.45	38.60	-3	933	-0.32%
2023/02/23	0	0.00	0.1	38.70	38.65	-0.1	920	-0.01%
2023/02/21	0	0.00	2	38.43	38.60	-2	907	-0.22%
2023/02/17	1.1	37.75	0	0.00	37.85	1.1	903	0.12%
2023/02/15	1	37.60	0	0.00	37.60	1	929	0.11%
2023/02/13	0	0.00	4	37.20	37.45	-4	951	-0.42%
2023/02/09	0	0.00	1	37.55	37.50	-1	973	-0.10%
2023/02/08	3	37.42	12	37.70	37.45	-9	968	-0.93%
2023/02/06	0	0.00	0.1	38.20	38.25	-0.1	918	-0.01%
2023/02/03	0	0.00	1	38.20	38.30	-1	920	-0.11%
2023/01/30	0.5	37.60	6	37.49	37.60	-5.5	869	-0.63%
2023/01/16	1	36.60	0	0.00	36.60	1	851	0.12%
2023/01/13	0	36.75	0	0.00	36.60	0	856	0.00%
2023/01/12	0	0.00	3	37.05	36.90	-3	866	-0.35%
2023/01/10	0	37.25	10	37.00	37.10	-10	873	-1.14%
2022/12/30	0	0.00	1	35.85	35.80	-1	888	-0.11%
2022/12/29	0	35.66	0	0.00	35.65	0	890	0.00%
2022/12/28	0	35.70	0	0.00	35.80	0	905	0.00%
2022/12/27	0	36.03	0	0.00	35.95	0	914	0.00%
2022/12/22	0	35.80	0.1	36.07	35.80	-0.1	964	-0.01%
2022/12/20	0.1	35.90	0	0.00	35.30	0.1	1,013	0.01%
2022/12/19	7	35.89	0	0.00	35.90	7	1,039	0.67%
2022/12/16	2	35.85	0	0.00	35.85	2	1,044	0.19%
2022/12/14	0	36.70	0	0.00	36.50	0	1,048	0.00%
2022/12/13	0	36.50	0	0.00	36.40	0	1,052	0.00%
2022/12/09	5	36.60	0	0.00	36.65	5	1,092	0.46%
2022/12/08	10	36.15	0	0.00	36.55	10	1,114	0.90%
2022/12/07	6	36.35	9	36.35	36.40	-3	1,132	-0.26%
2022/12/06	0	37.85	0	0.00	37.50	0	1,123	0.00%
2022/12/05	5	38.30	0	0.00	38.10	5	1,132	0.44%
2022/12/02	1	38.00	1	38.00	38.00	0	1,142	0.00%
2022/12/01	4	37.94	0	0.00	37.95	4	1,167	0.34%
2022/11/30	0	0.00	1	37.95	37.95	-1	1,163	-0.09%
2022/11/28	0	37.20	0	0.00	37.20	0	1,171	0.00%
2022/11/25	0	37.15	0	0.00	36.95	0	1,184	0.00%
2022/11/24	0	37.10	0	0.00	37.10	0	1,198	0.00%
2022/11/16	0	0.00	5	36.50	36.80	-5	1,230	-0.41%
2022/11/15	7	36.52	0	0.00	36.70	7	1,228	0.57%
2022/11/11	0	36.58	1	36.50	36.40	-1	1,248	-0.08%
2022/11/09	4	35.85	1	36.05	35.90	3	1,248	0.24%
2022/11/08	0	0.00	15	35.76	35.60	-15	1,247	-1.20%
2022/11/04	0	0.00	1	34.50	34.45	-1	1,269	-0.08%
2022/11/03	16	34.38	0	0.00	34.40	16	1,279	1.25%
2022/11/02	1	33.65	0	0.00	34.30	1	1,282	0.08%
2022/10/31	1	33.25	0	0.00	33.15	1	1,299	0.08%
2022/10/27	0	0.00	5	32.99	33.35	-5	1,343	-0.37%
2022/10/26	1	32.70	1	32.80	32.80	0	1,352	0.00%
2022/10/25	0	32.80	0	0.00	32.75	0	1,369	0.00%
2022/10/24	0	0.00	0.7	33.20	33.15	-0.7	1,380	-0.05%
2022/10/14	5	32.80	5	33.30	33.30	0	1,460	0.00%
2022/10/13	2	32.40	0	0.00	32.30	2	1,493	0.13%
2022/10/12	0	0.00	5	33.55	33.55	-5	1,497	-0.33%
2022/10/11	1	33.65	0	0.00	33.75	1	1,516	0.07%
2022/10/06	2	34.85	0	0.00	34.80	2	1,672	0.12%
2022/09/30	1	33.20	0	0.00	34.05	1	1,928	0.05%
2022/09/29	1	33.55	0.3	33.80	33.55	0.7	1,939	0.04%
2022/09/28	7.1	33.41	25	33.12	33.05	-17.9	1,970	-0.91%
2022/09/27	2.1	33.96	0	0.00	34.10	2.1	1,978	0.11%
2022/09/26	3.1	34.29	0	0.00	34.05	3.1	1,989	0.16%
2022/09/22	0.1	35.55	0	0.00	35.60	0.1	2,045	0.00%
2022/09/16	1	36.45	0	0.00	36.45	1	2,062	0.05%
2022/09/15	3	36.85	0	0.00	36.70	3	2,064	0.15%
2022/09/14	0	0.00	12	36.75	37.00	-12	2,084	-0.58%
2022/09/07	8	35.66	0	0.00	35.65	8	2,111	0.38%
2022/09/05	1	36.75	0	0.00	36.70	1	2,096	0.05%
2022/09/01	7	37.20	0	0.00	37.20	7	2,096	0.33%
2022/08/31	1	37.79	5	37.60	37.65	-4	2,086	-0.19%
2022/08/30	1	37.90	0	0.00	37.95	1	2,076	0.05%
2022/08/29	0	0.00	9	37.47	37.85	-9	2,082	-0.43%
2022/08/25	1	38.40	0	0.00	38.15	1	2,067	0.05%
2022/08/22	1	38.10	0	0.00	38.25	1	2,102	0.05%
2022/08/19	5	38.30	0	0.00	38.30	5	2,101	0.24%
2022/08/12	2.1	38.42	0	0.00	38.70	2.1	2,076	0.10%
2022/08/11	0.2	37.75	0	0.00	37.75	0.2	2,058	0.01%
2022/08/10	0	0.00	1	37.20	37.10	-1	2,062	-0.05%
2022/08/05	0	0.00	1	36.70	36.70	-1	2,114	-0.05%
2022/08/03	0	0.00	1	37.35	36.95	-1	2,122	-0.05%
2022/08/02	0	0.00	1	37.25	37.30	-1	2,144	-0.05%
2022/08/01	0.2	37.60	0	0.00	37.80	0.2	2,233	0.01%
2022/07/28	1	37.05	0	0.00	37.05	1	2,239	0.04%
2022/07/27	7	36.73	6	36.96	36.95	1	2,241	0.04%
2022/07/22	0	0.00	1	37.70	37.30	-1	2,262	-0.04%
2022/07/21	1	36.90	0	0.00	37.00	1	2,288	0.04%
2022/07/20	6	36.25	0	0.00	35.95	6	2,304	0.26%
2022/07/19	11	35.43	1	35.50	35.50	10	2,309	0.43%
2022/07/18	0	0.00	2	34.68	34.70	-2	2,316	-0.09%
2022/07/15	4	34.09	0	0.00	34.05	4	2,305	0.17%
2022/07/14	18	33.71	10	33.39	34.45	8	2,277	0.35%
2022/07/13	1	38.70	11	38.65	38.70	-10	2,180	-0.46%
2022/07/12	6	37.85	1	38.45	37.80	5	2,130	0.23%
2022/07/11	4	39.30	0	0.00	39.20	4	2,083	0.19%
2022/07/06	4	39.73	0	0.00	39.50	4	2,021	0.20%
2022/07/05	0	0.00	10	40.75	40.45	-10	2,055	-0.49%
2022/07/01	2	40.48	3	40.28	39.90	-1	2,113	-0.05%
2022/06/30	1	42.25	1	42.25	42.05	0	2,074	0.00%
2022/06/29	0	43.50	0	0.00	43.30	0	2,064	0.00%
2022/06/24	0	0.00	1	43.55	43.10	-1	2,200	-0.05%
2022/06/23	2	42.98	1	43.25	43.05	1	2,219	0.05%
2022/06/22	1	43.65	0	0.00	43.55	1	2,255	0.04%
2022/06/20	1.1	44.69	10	44.16	43.95	-8.9	2,590	-0.35%
2022/06/17	3	45.44	0	0.00	45.65	3	2,602	0.12%
2022/06/15	2	47.00	0	0.00	46.95	2	2,819	0.07%
2022/06/14	3	47.00	0	0.00	47.00	3	2,845	0.11%
2022/06/13	6	47.38	0	0.00	47.35	6	2,893	0.21%
2022/06/07	2	48.48	0	0.00	48.50	2	3,097	0.06%
2022/06/06	0	0.00	5	48.25	48.35	-5	3,153	-0.16%
2022/06/01	0	0.00	3	48.13	48.25	-3	3,443	-0.09%
2022/05/31	1	47.70	1	47.90	47.70	0	3,486	0.00%
2022/05/30	2	48.00	0	0.00	47.95	2	3,591	0.06%
2022/05/27	3	48.07	0	0.00	48.05	3	3,605	0.08%
2022/05/26	0	0.00	6	48.07	47.80	-6	3,656	-0.16%
2022/05/24	1	47.90	0	0.00	47.90	1	3,836	0.03%
2022/05/20	1	47.80	1	47.70	47.75	0	4,000	0.00%
2022/05/18	1	47.65	0	0.00	47.90	1	4,273	0.02%
2022/05/17	0	0.00	2	47.20	47.40	-2	5,272	-0.04%
2022/05/16	0	0.00	2	47.00	46.35	-2	5,858	-0.03%
2022/05/12	1	46.50	1	46.00	46.25	0	5,997	0.00%
2022/05/11	1	46.50	1	46.95	46.60	0	5,985	0.00%
2022/05/10	4	45.90	1	46.85	47.20	3	5,997	0.05%
2022/05/09	9	47.16	6.1	47.01	46.90	2.9	6,009	0.05%
2022/05/06	3	46.30	0	0.00	46.30	3	5,931	0.05%
2022/05/03	0.1	45.80	0	0.00	46.05	0.1	6,005	0.00%
2022/04/29	2	45.98	0	0.00	46.25	2	6,041	0.03%
2022/04/28	0	0.00	1	45.20	45.15	-1	6,072	-0.02%
2022/04/27	5.1	45.10	1	45.10	45.15	4.1	6,080	0.07%
2022/04/26	1.1	46.36	0	0.00	46.15	1.1	6,086	0.02%
2022/04/25	2.1	47.69	0	0.00	47.15	2.1	6,076	0.03%
2022/04/22	1	48.85	2	49.00	48.80	-1	6,049	-0.02%
2022/04/20	1	48.10	0	0.00	48.20	1	6,095	0.02%
2022/04/18	2	47.56	1.1	47.58	47.55	0.9	6,145	0.02%
2022/04/15	0.1	48.45	0.1	48.40	48.15	0	6,147	0.00%
2022/04/14	1	48.80	0	0.00	48.70	1	6,173	0.02%
2022/04/13	11	48.88	0	0.00	49.10	11	6,196	0.18%
2022/04/12	8	48.78	0	0.00	48.25	8	6,291	0.13%
2022/04/11	8.1	49.54	0	0.00	49.15	8.1	6,341	0.13%
2022/04/08	11	50.31	1	50.30	50.40	10	6,382	0.16%
2022/04/07	6	51.08	0	0.00	50.40	6	6,601	0.09%
2022/04/06	3	51.63	0	0.00	51.70	3	6,758	0.04%
2022/04/01	1	51.40	1	52.00	52.00	0	6,918	0.00%
2022/03/31	2	52.30	2	52.25	52.00	0	6,928	0.00%
2022/03/30	3.1	52.53	16	52.31	52.40	-13	6,909	-0.19%
2022/03/29	1	52.10	4	52.35	52.20	-3	6,968	-0.04%
2022/03/28	0	0.00	17	51.54	51.80	-17	6,918	-0.25%
2022/03/25	16	51.10	0	0.00	51.20	16	6,894	0.23%
2022/03/24	2	51.60	8	51.83	51.80	-6	6,856	-0.09%
2022/03/23	11.2	51.24	3	51.43	51.40	8.2	6,850	0.12%
2022/03/22	0	0.00	2	53.20	53.30	-2	6,536	-0.03%
2022/03/18	6	51.53	0	0.00	51.30	6	6,581	0.09%
2022/03/17	7	51.53	1	51.30	51.30	6	6,452	0.09%
2022/03/16	5	51.14	0.1	51.20	50.60	4.9	6,501	0.08%
2022/03/15	1	51.70	1	51.90	51.10	0	6,611	0.00%
2022/03/14	2.5	52.75	0	0.00	52.40	2.5	6,713	0.04%
2022/03/11	7	52.44	1.1	52.50	52.60	5.9	6,925	0.09%
2022/03/10	1	52.60	3	52.40	52.40	-2	6,905	-0.03%
2022/03/09	15	50.45	1	51.40	51.40	14	6,835	0.20%
2022/03/08	9.1	50.20	0	0.00	49.85	9.1	6,797	0.13%
2022/03/07	8.1	51.92	7	51.90	51.70	1.1	6,688	0.02%
2022/03/04	2	54.20	4	54.43	54.00	-2	6,622	-0.03%
2022/03/03	4.1	54.59	2	54.30	54.30	2.1	6,613	0.03%
2022/03/02	1	53.20	0	0.00	53.70	1	6,526	0.02%
2022/03/01	3	53.60	1.5	53.60	53.70	1.5	6,501	0.02%
2022/02/25	3.5	53.04	3	53.37	53.10	0.5	6,451	0.01%
2022/02/24	2	52.60	7	52.56	52.70	-5	6,381	-0.08%
2022/02/23	4	52.83	7	52.89	53.30	-3	6,349	-0.05%
2022/02/22	10	52.52	6	52.73	52.30	4	6,318	0.06%
2022/02/21	4.1	52.92	10.2	53.57	53.20	-6.1	6,204	-0.10%
2022/02/18	4	53.40	51	52.80	53.60	-47	6,091	-0.77%
2022/02/17	152	56.23	99.1	53.70	53.90	52.9	5,972	0.89%	大買/
2022/02/16	33.1	53.87	38.4	53.35	54.70	-5.3	4,980	-0.11%
2022/02/15	0	0.00	13.2	50.67	50.70	-13.2	4,395	-0.30%
2022/02/14	3	49.67	3.1	49.53	49.65	-0.1	4,292	0.00%
2022/02/11	0	0.00	3	49.55	49.50	-3	4,274	-0.07%
2022/02/10	3	49.40	2	49.75	49.50	1	4,270	0.02%
2022/02/09	0	0.00	66	49.11	49.65	-66	4,255	-1.55%
2022/01/26	1	47.80	1	48.30	48.30	0	4,439	0.00%
2022/01/25	16.2	47.91	0	0.00	47.80	16.2	4,468	0.36%
2022/01/24	5.1	48.31	0	0.00	48.55	5.1	4,459	0.11%
2022/01/21	2	49.23	2	49.40	49.15	0	4,479	0.00%
2022/01/20	0.1	49.50	0	0.00	50.00	0.1	4,462	0.00%
2022/01/19	1	49.75	1	50.20	49.75	0	4,434	0.00%
2022/01/17	1	49.70	7.1	49.85	50.00	-6.1	4,376	-0.14%
2022/01/14	3.1	49.23	1	49.20	49.35	2.1	4,371	0.05%
2022/01/13	0.2	50.10	0	0.00	49.70	0.2	4,374	0.00%
2022/01/11	4	49.88	13	50.09	49.50	-9	4,320	-0.21%
2022/01/10	0.1	49.35	1	49.40	49.50	-1	4,283	-0.02%
2022/01/07	2	49.43	3.1	49.40	49.20	-1.1	4,263	-0.02%
2022/01/06	2	49.65	0	0.00	49.75	2	4,246	0.05%
2022/01/05	2	49.95	11	49.90	49.75	-9	4,301	-0.21%
2022/01/04	3	50.90	3	50.83	50.90	0	4,240	0.00%
2022/01/03	8.1	50.49	9.1	50.59	51.00	-1	4,155	-0.02%
2021/12/30	12.1	50.24	10.1	50.20	50.50	2	4,067	0.05%
2021/12/29	15	49.31	10.2	49.58	49.70	4.8	3,845	0.13%
2021/12/28	2.3	48.67	37.1	48.55	48.90	-34.8	3,648	-0.95%
2021/12/27	2	47.63	8	47.56	47.70	-6	3,515	-0.17%
2021/12/24	0	0.00	3	47.12	47.20	-3	3,544	-0.08%
2021/12/23	7.5	47.15	2	47.15	47.15	5.5	3,542	0.15%
2021/12/22	2	47.83	1	47.80	47.90	1	3,491	0.03%
2021/12/21	1	47.50	1	47.10	47.60	0	3,473	0.00%
2021/12/20	66	47.45	1	47.50	47.50	65	3,481	1.87%
2021/12/17	2	47.50	3.1	47.49	47.70	-1.1	3,515	-0.03%
2021/12/16	0	0.00	1	47.25	47.15	-1	3,497	-0.03%
2021/12/15	3.1	46.92	0	0.00	47.10	3.1	3,530	0.09%
2021/12/14	29.1	47.30	6	47.17	46.90	23.1	3,557	0.65%
2021/12/13	7	47.84	1	47.85	47.95	6	3,473	0.17%
2021/12/10	7.1	47.11	2	47.10	47.20	5.1	3,442	0.15%
2021/12/09	8	47.47	6	47.60	47.65	2	3,461	0.06%
2021/12/08	3.1	47.31	0.2	47.15	47.00	2.9	3,405	0.08%
2021/12/07	5	46.88	28	46.63	46.80	-23	3,422	-0.67%
2021/12/02	0	0.00	2	44.80	44.35	-2	3,229	-0.06%
2021/12/01	3.1	44.80	0.3	44.75	44.95	2.8	3,232	0.09%
2021/11/30	4	44.35	13.2	44.70	45.00	-9.2	3,218	-0.29%
2021/11/29	3.1	43.63	0	0.00	43.90	3.1	3,149	0.10%
2021/11/26	0	44.05	0.1	44.15	43.95	-0.1	3,117	0.00%
2021/11/25	7	44.60	8	44.68	44.50	-1	3,109	-0.03%
2021/11/24	3	44.17	0.1	44.25	44.35	2.9	3,118	0.09%
2021/11/23	12	44.29	0	0.00	44.15	12	3,137	0.38%
2021/11/22	4	44.30	17	44.69	44.60	-13	3,145	-0.41%
2021/11/19	3.2	44.15	1	44.35	44.00	2.2	3,103	0.07%
2021/11/17	0.1	44.30	0	0.00	44.30	0.1	3,100	0.00%
2021/11/16	3	44.22	0.2	44.20	44.20	2.8	3,110	0.09%
2021/11/15	10	44.53	13	44.57	44.60	-3	3,107	-0.10%
2021/11/12	1	44.45	1	44.75	44.45	0	3,129	0.00%
2021/11/11	11	44.13	4	44.53	44.20	7	3,130	0.22%
2021/11/10	3	43.98	0	0.00	44.20	3	3,148	0.10%
2021/11/09	0.1	43.50	0	0.00	43.60	0.1	3,176	0.00%
2021/11/08	7	43.39	0	0.00	43.30	7	3,309	0.21%
2021/11/05	0.1	43.10	0	0.00	43.40	0.1	3,389	0.00%
2021/11/04	13.2	43.43	6	43.15	43.10	7.2	3,437	0.21%
2021/11/03	5	45.10	15	45.02	45.10	-10	3,330	-0.30%
2021/11/02	12	44.56	5	44.05	43.80	7	3,526	0.20%
2021/11/01	1	44.65	7	44.73	44.60	-6	3,687	-0.16%
2021/10/29	2	44.45	3	44.62	44.85	-1	3,675	-0.03%
2021/10/28	9	44.03	3	43.97	44.00	6	3,647	0.16%
2021/10/27	0.1	43.60	0	0.00	43.60	0.1	3,669	0.00%
2021/10/26	1	43.50	2	43.70	43.50	-1	3,735	-0.03%
2021/10/25	0	0.00	2	42.75	43.25	-2	3,761	-0.05%
2021/10/21	2	41.80	0	0.00	41.80	2	3,912	0.05%
2021/10/20	9	42.23	1	42.20	42.15	8	3,976	0.20%
2021/10/18	1	41.90	0	0.00	42.00	1	4,603	0.02%
2021/10/15	5	42.15	1.1	42.11	42.10	3.9	4,704	0.08%
2021/10/13	5	41.92	0	0.00	41.75	5	4,953	0.10%
2021/10/12	0	0.00	1	43.00	43.00	-1	5,007	-0.02%
2021/10/08	1	43.40	0.3	43.50	43.15	0.7	5,008	0.01%
2021/10/07	1	43.50	0	0.00	43.45	1	5,056	0.02%
2021/10/05	2	41.75	0	0.00	42.60	2	5,324	0.04%
2021/10/04	0.1	42.40	0.7	42.50	42.15	-0.7	5,385	-0.01%
2021/10/01	0	0.00	1	43.60	43.00	-1	5,441	-0.02%
2021/09/29	2.1	44.40	1	44.60	44.25	1.1	5,850	0.02%
2021/09/28	0	0.00	0	44.65	44.95	0	6,001	0.00%
2021/09/27	2	44.90	0	0.00	44.85	2	6,003	0.03%
2021/09/24	2	46.08	0	0.00	45.20	2	6,013	0.03%
2021/09/23	0.1	45.50	3.1	45.59	45.60	-3.1	5,989	-0.05%
2021/09/22	1	44.85	1	45.50	45.25	0	6,027	0.00%
2021/09/16	0	0.00	1	45.45	45.30	-1	5,946	-0.02%
2021/09/15	0	0.00	2	45.35	45.05	-2	5,931	-0.03%
2021/09/14	8	46.03	9	45.87	45.80	-1	5,898	-0.02%
2021/09/13	2	45.55	3	45.50	45.50	-1	5,814	-0.02%
2021/09/10	9	45.04	3	45.05	45.25	6	5,733	0.10%
2021/09/09	5	43.81	7	43.96	44.10	-2	5,593	-0.04%
2021/09/08	5	43.45	0	0.00	43.10	5	5,573	0.09%
2021/09/03	0	0.00	2	43.45	43.20	-2	5,599	-0.04%
2021/09/02	2.1	43.15	0	0.00	43.15	2.1	5,606	0.04%
2021/08/30	0	0.00	1	43.60	43.55	-1	5,626	-0.02%
2021/08/27	1.1	43.77	1.4	43.81	43.80	-0.3	5,638	-0.01%
2021/08/25	0	0.00	1	43.35	43.35	-1	5,656	-0.02%
2021/08/24	0	0.00	10	42.80	42.75	-10	5,672	-0.18%
2021/08/23	5	42.80	0	0.00	43.00	5	5,691	0.09%
2021/08/20	0	42.65	1	42.50	42.35	-1	5,707	-0.02%
2021/08/19	7	42.43	1	42.80	42.30	6	5,732	0.10%
2021/08/18	1	43.45	1	42.40	43.45	0	5,718	0.00%
2021/08/17	5	42.85	1	42.55	42.10	4	5,718	0.07%
2021/08/16	0	0.00	11.1	42.40	42.50	-11.1	5,723	-0.19%
2021/08/13	1	43.15	0	0.00	43.15	1	5,725	0.02%
2021/08/12	10	43.95	3.4	43.62	43.95	6.6	5,711	0.12%
2021/08/11	0.2	41.84	3	41.80	41.85	-2.8	5,663	-0.05%
2021/08/10	0.1	42.80	2	42.55	42.55	-2	5,794	-0.03%
2021/08/09	2.1	44.19	7	43.86	43.50	-5	5,853	-0.08%
2021/08/06	27.2	44.70	8	44.45	44.30	19.2	5,893	0.33%
2021/08/05	5	45.84	4	45.78	46.50	1	5,750	0.02%
2021/08/04	1	44.00	0	0.00	44.20	1	5,714	0.02%
2021/07/30	1.1	44.32	1	44.50	44.30	0.1	5,866	0.00%
2021/07/29	1	45.28	0	0.00	44.75	1	5,878	0.02%
2021/07/28	6	44.66	1.2	44.68	45.05	4.7	5,903	0.08%
2021/07/27	4	45.65	5.1	45.58	45.30	-1.1	5,960	-0.02%
2021/07/26	10	45.40	5	45.42	45.80	5	5,963	0.08%
2021/07/23	6	44.83	4	44.38	44.65	2	5,942	0.03%
2021/07/22	12	46.82	20.2	46.04	44.80	-8.2	5,851	-0.14%
2021/07/21	3	45.52	3	44.97	45.05	0	5,432	0.00%
2021/07/20	4	46.06	2	45.95	45.50	2	5,456	0.04%
2021/07/19	4	46.08	8.8	46.00	46.45	-4.8	5,649	-0.08%
2021/07/16	3	45.12	8	45.31	45.25	-5	5,901	-0.08%
2021/07/15	1	44.25	0	0.00	44.40	1	5,921	0.02%
2021/07/14	2	44.20	21	44.39	44.20	-19	6,041	-0.31%
2021/07/13	24.2	44.83	28	43.95	44.30	-3.8	6,135	-0.06%
2021/07/12	7	43.91	13	44.29	44.30	-6	6,160	-0.10%
2021/07/09	0	0.00	8.1	42.98	43.30	-8.1	6,113	-0.13%
2021/07/08	7.2	43.08	0	0.00	43.10	7.2	6,189	0.12%
2021/07/07	4	43.23	5	43.44	43.50	-1	6,245	-0.02%
2021/07/06	11.1	43.40	14.1	43.15	42.65	-3.1	6,231	-0.05%
2021/07/05	4	41.58	1	41.75	42.15	3	6,150	0.05%
2021/07/01	0.2	39.85	0	0.00	39.75	0.2	6,184	0.00%
2021/06/29	0	0.00	4	40.43	40.25	-4	6,215	-0.06%
2021/06/22	1	39.30	1	39.40	39.30	0	6,316	0.00%
2021/06/21	4	40.00	10	39.47	39.35	-6	6,401	-0.09%
2021/06/18	0	0.00	8	39.88	40.00	-8	6,460	-0.12%
2021/06/17	1	39.55	6	39.50	39.60	-5	6,504	-0.08%
2021/06/16	1	39.45	0.1	39.50	39.65	0.9	6,597	0.01%
2021/06/15	1	39.80	0	0.00	39.70	1	6,621	0.02%
2021/06/11	4	39.85	0	0.00	39.80	4	6,684	0.06%
2021/06/09	0.2	39.60	11	39.53	39.50	-10.8	7,084	-0.15%
2021/06/08	0	0.00	1	40.20	39.95	-1	7,157	-0.01%
2021/06/07	1	40.00	0	0.00	40.00	1	7,242	0.01%
2021/06/03	0	0.00	2.1	40.07	39.95	-2.1	7,398	-0.03%
2021/06/02	1.5	40.40	0	0.00	39.95	1.5	7,399	0.02%
2021/06/01	3	39.80	2	40.08	40.25	1	7,379	0.01%
2021/05/28	0.1	39.50	0	0.00	39.75	0.1	7,404	0.00%
2021/05/27	2	38.75	0	0.00	39.50	2	7,460	0.03%
2021/05/26	0.1	39.00	0	0.00	39.15	0.1	7,474	0.00%
2021/05/25	0	0.00	1	39.00	39.00	-1	7,507	-0.01%
2021/05/24	0	0.00	2	38.40	38.40	-2	7,519	-0.03%
2021/05/20	11.1	37.86	0	0.00	37.80	11.1	7,617	0.15%
2021/05/19	1.8	37.48	0	0.00	38.10	1.8	7,637	0.02%
2021/05/18	4	35.98	5	36.70	37.30	-1	7,613	-0.01%
2021/05/17	6.1	35.95	10	35.73	35.85	-3.9	7,463	-0.05%
2021/05/14	13	38.86	15	38.20	38.65	-2	7,371	-0.03%
2021/05/13	0	38.20	2	37.28	37.80	-2	7,343	-0.03%
2021/05/12	5	38.74	7	37.14	37.80	-2	7,256	-0.03%
2021/05/11	3.1	40.85	0	0.00	40.45	3.1	7,117	0.04%
2021/05/10	0	0.00	3	42.15	42.80	-3	7,054	-0.04%
2021/05/07	0.1	42.45	2	42.43	42.50	-1.9	7,085	-0.03%
2021/05/06	2	41.55	0	0.00	41.70	2	7,103	0.03%
2021/05/05	0	0.00	2	40.90	41.40	-2	7,117	-0.03%
2021/05/04	7	40.74	9	40.18	40.90	-2	7,295	-0.03%
2021/05/03	3	41.83	6	41.62	41.80	-3	7,214	-0.04%
2021/04/29	2	42.20	10	42.00	42.00	-8	7,174	-0.11%
2021/04/27	3	42.43	2	42.33	42.55	1	7,270	0.01%
2021/04/26	3	42.33	4	42.54	43.25	-1	7,365	-0.01%
2021/04/23	51	41.74	24	41.75	41.10	27	7,273	0.37%
2021/04/22	30.2	44.10	3	44.27	43.00	27.2	6,989	0.39%
2021/04/21	14	48.54	9	48.55	48.50	5	6,614	0.08%
2021/04/20	16	48.79	6	48.78	48.80	10	6,487	0.15%
2021/04/19	5	48.65	10	48.71	48.75	-5	6,432	-0.08%
2021/04/16	10	47.00	15	47.65	47.85	-5	6,365	-0.08%
2021/04/15	10	46.45	3.1	46.40	46.55	7	6,269	0.11%
2021/04/14	6	45.76	3	46.30	45.70	3	6,174	0.05%
2021/04/13	16	46.33	5	45.95	45.85	11	6,082	0.18%
2021/04/12	23	46.82	0.6	46.85	46.75	22.4	5,951	0.38%
2021/04/09	7	46.26	13	45.77	46.35	-6	5,797	-0.10%
2021/04/08	9	44.93	5	44.65	45.00	4	5,596	0.07%
2021/04/07	9	44.24	1	43.55	44.50	8	5,526	0.14%
2021/04/01	2	42.75	0	0.00	42.85	2	5,386	0.04%
2021/03/31	4	42.76	1	42.85	42.80	3	5,362	0.06%
2021/03/30	3	42.75	0	0.00	42.85	3	5,364	0.06%
2021/03/29	1	42.35	1	42.25	42.70	0	5,359	0.00%
2021/03/26	5	42.10	1	42.20	42.25	4	5,357	0.07%
2021/03/25	13	41.94	0	0.00	41.90	13	5,375	0.24%
2021/03/24	4.4	41.66	5	41.61	41.85	-0.7	5,406	-0.01%
2021/03/22	1	42.60	12	42.85	42.65	-11	5,350	-0.21%
2021/03/19	4	42.88	1	42.85	42.80	3	5,381	0.06%
2021/03/18	6	42.59	0	0.00	42.65	6	5,313	0.11%
2021/03/17	2	42.55	2	42.75	42.60	0	5,379	0.00%
2021/03/16	3	42.48	3.1	42.70	42.65	-0.1	5,455	0.00%
2021/03/15	10	42.12	2	42.03	42.45	8	5,319	0.15%
2021/03/12	2	40.38	0	0.00	40.50	2	5,182	0.04%
2021/03/11	1	39.60	1	39.60	39.65	0	5,186	0.00%
2021/03/10	1	39.20	1	39.35	39.25	0	5,238	0.00%
2021/03/09	12.1	39.02	2	39.25	39.20	10.1	5,255	0.19%
2021/03/05	1	38.20	1	38.55	38.40	0	5,256	0.00%
2021/03/03	2	38.25	1	38.40	38.75	1	5,361	0.02%
2021/03/02	1	39.10	24	38.99	39.00	-23	5,472	-0.42%
2021/02/26	0	0.00	2	38.55	38.85	-2	5,470	-0.04%
2021/02/25	0	0.00	1	38.30	38.25	-1	5,432	-0.02%
2021/02/24	10	38.00	1	38.40	38.05	9	5,425	0.17%
2021/02/23	5	38.05	0	38.30	38.40	5	5,377	0.09%
2021/02/22	5	38.55	2	38.60	38.50	3	5,335	0.06%
2021/02/19	2	37.00	3	37.15	37.45	-1	5,240	-0.02%
2021/02/18	0	0.00	31	36.83	37.10	-31	5,210	-0.59%
2021/02/17	0	0.00	1	36.35	36.65	-1	5,207	-0.02%
2021/02/05	9	36.03	3	36.00	35.95	6	5,154	0.12%
2021/02/04	17	36.01	3	35.85	36.00	14	5,172	0.27%
2021/02/02	2	34.80	0	0.00	35.00	2	5,080	0.04%
2021/02/01	1	34.50	16	34.42	34.60	-15	5,063	-0.30%
2021/01/29	5.2	35.88	23	34.98	34.85	-17.8	5,020	-0.35%
2021/01/28	0.1	36.00	20	36.05	35.80	-19.9	4,927	-0.40%
2021/01/27	22	36.80	23	36.83	36.85	-1	4,836	-0.02%
2021/01/26	82	36.74	25.3	36.75	36.70	56.7	4,746	1.19%
2021/01/25	1.3	35.91	20	35.67	36.00	-18.7	4,509	-0.41%
2021/01/22	0	0.00	4.6	35.36	35.65	-4.6	4,485	-0.10%
2021/01/21	10	35.15	0	0.00	35.20	10	4,457	0.22%
2021/01/20	7	35.88	3	35.63	35.50	4	4,432	0.09%
2021/01/19	20	35.70	11	35.82	35.95	9	4,299	0.21%
2021/01/18	2	35.03	0	0.00	34.95	2	4,172	0.05%
2021/01/15	2	35.03	3	35.12	35.00	-1	4,121	-0.02%
2021/01/14	0	0.00	2	35.25	35.20	-2	4,110	-0.05%
2021/01/12	6	35.44	4	35.05	35.00	2	4,043	0.05%
2021/01/11	1	34.90	1	34.90	35.20	0	3,938	0.00%
2021/01/07	0	0.00	1	34.15	34.20	-1	3,772	-0.03%
2021/01/06	0	0.00	1	34.00	33.85	-1	3,748	-0.03%
2021/01/04	0	0.00	1	34.40	34.45	-1	3,696	-0.03%
2020/12/31	3	34.35	0	0.00	34.30	3	3,679	0.08%
2020/12/30	1	34.20	0	0.00	34.25	1	3,667	0.03%
2020/12/29	2	34.38	0	34.55	34.50	2	3,632	0.05%
2020/12/28	1	34.65	0	0.00	34.70	1	3,609	0.03%
2020/12/24	3	34.60	2	34.45	34.45	1	3,557	0.03%
2020/12/22	1	34.10	0	0.00	33.95	1	3,497	0.03%
2020/12/21	1	34.00	0	0.00	34.30	1	3,468	0.03%
2020/12/18	1	34.60	1	34.30	34.10	0	3,419	0.00%
2020/12/17	4	34.76	5	35.00	34.70	-1	3,358	-0.03%
2020/12/16	0	0.00	16	34.91	34.95	-16	3,325	-0.48%
2020/12/15	0	0.00	3	34.42	34.20	-3	3,237	-0.09%
2020/12/11	0	0.00	3	34.78	34.60	-3	3,089	-0.10%
2020/12/10	0	0.00	19	34.66	34.80	-19	2,972	-0.64%
2020/12/09	17	33.99	3	34.10	34.40	14	2,798	0.50%
2020/12/08	6	33.50	0	0.00	33.75	6	2,700	0.22%
2020/12/07	1	34.00	1.1	33.98	33.90	-0.1	2,640	0.00%
2020/12/04	1	33.40	3	33.52	33.40	-2	2,541	-0.08%
2020/12/03	0	0.00	2	33.18	32.90	-2	2,397	-0.08%
2020/12/02	0	0.00	34	32.96	33.15	-34	2,326	-1.46%
2020/12/01	16	32.60	3	32.62	32.60	13	2,202	0.59%
2020/11/30	5	32.62	26	32.66	32.60	-21	2,168	-0.97%
2020/11/27	5	32.30	3	32.28	32.35	2	2,088	0.10%
2020/11/26	19	32.38	16	32.49	32.40	3	2,030	0.15%
2020/11/25	4	31.68	3	31.65	31.60	1	1,851	0.05%
2020/11/24	3	31.25	9	31.28	31.25	-6	1,763	-0.34%
2020/11/23	2	31.35	3	31.40	31.35	-1	1,739	-0.06%
2020/11/20	2	31.05	0	0.00	31.10	2	1,689	0.12%
2020/11/18	1	31.00	1	30.95	31.00	0	1,681	0.00%
2020/11/16	3	31.03	2	30.98	31.05	1	1,704	0.06%
2020/11/13	0	0.00	3	30.67	30.70	-3	1,684	-0.18%
2020/11/12	11	30.60	10	30.56	30.55	1	1,671	0.06%
2020/11/11	0	0.00	1.8	30.20	30.20	-1.8	1,635	-0.11%
2020/11/02	3	30.05	12	30.00	30.15	-9	1,707	-0.53%
2020/10/30	2	30.35	2	30.45	30.30	0	1,697	0.00%
2020/10/29	6	29.91	2	30.20	30.20	4	1,652	0.24%
2020/10/28	4	30.20	0	0.00	30.20	4	1,647	0.24%
2020/10/27	35	30.18	0	0.00	30.20	35	1,627	2.15%
2020/10/26	0	0.00	1	30.05	30.00	-1	1,604	-0.06%
2020/10/22	1	29.35	0	0.00	29.65	1	1,616	0.06%
2020/10/21	0	0.00	1	29.45	29.40	-1	1,634	-0.06%
2020/10/20	1	29.45	0	0.00	29.45	1	1,716	0.06%
2020/10/16	0	0.00	2	29.70	29.50	-2	1,734	-0.12%
2020/10/14	0	0.00	6	29.94	29.95	-6	1,758	-0.34%
2020/10/12	0	0.00	5	29.91	29.90	-5	1,783	-0.28%
2020/10/08	0	0.00	1	29.60	29.55	-1	1,781	-0.06%
2020/10/06	1	29.25	0	0.00	29.35	1	1,824	0.05%
2020/10/05	10	29.15	0	0.00	29.15	10	1,885	0.53%
2020/09/30	11	29.25	1	29.35	29.35	10	1,961	0.51%
2020/09/23	0	0.00	3	29.40	29.35	-3	2,242	-0.13%
2020/09/22	6	29.35	1	29.35	29.35	5	2,275	0.22%
2020/09/21	0	0.00	1	29.60	29.50	-1	2,272	-0.04%
2020/09/16	12	29.53	0	0.00	29.50	12	2,351	0.51%
2020/09/14	2	29.60	0	0.00	29.60	2	2,540	0.08%
2020/09/03	1	30.00	0	0.00	30.10	1	2,851	0.04%
2020/09/02	0	0.00	1	30.00	30.00	-1	2,910	-0.03%
2020/08/25	0	0.00	2	29.95	29.75	-2	3,378	-0.06%
2020/08/24	0	0.00	40	29.59	29.75	-40	3,412	-1.17%
2020/08/20	1	29.30	10	29.15	29.25	-9	3,487	-0.26%
2020/08/19	7	29.90	0	0.00	29.90	7	3,465	0.20%
2020/08/18	5	30.30	0	0.00	30.35	5	3,458	0.14%
2020/08/17	0	0.00	1	30.40	30.45	-1	3,600	-0.03%
2020/08/14	0	0.00	1	30.30	30.30	-1	3,672	-0.03%
2020/08/11	6.1	30.18	0	0.00	30.25	6.1	3,777	0.16%
2020/08/10	45	30.64	0	0.00	30.55	45	3,849	1.17%
2020/08/07	0	0.00	1	30.20	30.40	-1	3,907	-0.03%
2020/08/05	3	29.80	10	29.80	29.90	-7	3,972	-0.18%
2020/08/04	2	29.80	20	29.85	29.75	-18	4,017	-0.45%
2020/07/31	2	29.85	0	0.00	29.70	2	4,160	0.05%
2020/07/30	2	29.73	2	29.70	29.75	0	4,195	0.00%
2020/07/29	1	29.20	0	0.00	29.30	1	4,239	0.02%
2020/07/28	11	29.18	0	0.00	29.00	11	4,304	0.26%
2020/07/27	3	29.58	1	29.35	29.35	2	4,399	0.05%
2020/07/24	1	29.75	10	29.80	29.60	-9	4,502	-0.20%
2020/07/23	1	30.00	5	30.10	30.15	-4	4,671	-0.09%
2020/07/22	10	30.10	0	0.00	30.10	10	4,754	0.21%
2020/07/21	1	29.95	0	0.00	29.90	1	4,869	0.02%
2020/07/17	1	30.00	1	30.05	29.85	0	5,203	0.00%
2020/07/15	3	30.05	5	29.95	30.00	-2	5,486	-0.04%
2020/07/14	2	30.13	0	0.00	30.05	2	5,622	0.04%
2020/07/13	0	0.00	2	30.35	30.30	-2	5,814	-0.03%
2020/07/10	0	30.20	0	0.00	30.20	0	5,923	0.00%
2020/07/09	1	31.00	7	31.05	30.85	-6	6,006	-0.10%
2020/07/08	0	0.00	1	30.65	30.60	-1	6,067	-0.02%
2020/07/07	0	0.00	1	30.65	30.55	-1	6,140	-0.02%
2020/07/06	4	30.85	107	30.86	30.75	-103	6,167	-1.67%	大賣/鉅額交易
2020/07/03	86	30.73	3	30.50	30.80	83	6,181	1.34%
2020/07/01	0	0.00	1	30.05	30.00	-1	6,180	-0.02%
2020/06/23	23	30.13	2	30.15	29.95	21	6,227	0.34%
2020/06/22	2	30.00	9	29.96	30.00	-7	6,242	-0.11%
2020/06/19	4	29.48	0	0.00	29.60	4	6,262	0.06%
2020/06/18	7	29.44	7	29.49	29.45	0	6,153	0.00%
2020/06/16	3	29.85	1	30.00	29.85	2	6,135	0.03%
2020/06/15	4	29.93	1	29.90	29.70	3	6,208	0.05%
2020/06/12	1	29.70	2	29.78	29.85	-1	6,229	-0.02%
2020/06/09	23	30.71	2	30.65	30.65	21	6,386	0.33%
2020/06/08	4	30.94	126	31.03	30.95	-122	6,409	-1.90%	大賣/鉅額交易
2020/06/05	34	31.09	27	30.91	31.35	7	6,387	0.11%
2020/06/04	2	30.23	1	30.10	30.20	1	6,262	0.02%
2020/06/03	100	30.20	0	0.00	30.15	100	6,298	1.59%
2020/06/02	5	30.26	5	30.30	30.30	0	6,461	0.00%
2020/06/01	3	29.92	3	29.80	29.95	0	6,431	0.00%
2020/05/26	9	29.96	1	30.15	29.80	8	6,333	0.13%
2020/05/25	16	29.75	3	29.75	29.95	13	6,292	0.21%
2020/05/22	5	29.86	11	30.04	29.65	-6	6,272	-0.10%
2020/05/21	14	30.38	3	30.53	30.35	11	6,136	0.18%
2020/05/20	8	30.59	1	30.60	30.65	7	6,054	0.12%
2020/05/19	5	30.32	2	30.40	30.25	3	6,034	0.05%
2020/05/18	5	30.76	9	30.98	30.65	-4	6,023	-0.07%
2020/05/15	6	31.03	4	31.06	30.70	2	5,998	0.03%
2020/05/14	9	31.76	18	31.81	31.35	-9	5,926	-0.15%
2020/05/13	4	32.45	0	0.00	32.40	4	5,884	0.07%
2020/05/12	2	32.63	3	32.70	32.80	-1	5,851	-0.02%
2020/05/11	12	32.33	1	32.20	32.25	11	5,803	0.19%
2020/05/08	3	31.95	0	0.00	31.90	3	5,762	0.05%
2020/05/07	0	0.00	1	32.60	32.45	-1	5,676	-0.02%
2020/05/06	8	32.51	1	32.45	32.40	7	5,663	0.12%
2020/05/05	8	32.69	32	33.02	32.65	-24	5,648	-0.42%
2020/05/04	5	32.86	1	32.80	32.80	4	5,626	0.07%
2020/04/30	3	33.70	1	33.70	33.70	2	5,580	0.04%
2020/04/29	5	34.27	11	34.39	34.20	-6	5,545	-0.11%
2020/04/28	13	33.77	14	33.55	34.10	-1	5,516	-0.02%
2020/04/27	4	32.04	14	32.17	32.30	-10	5,336	-0.19%
2020/04/24	11	31.95	12	31.91	31.85	-1	5,273	-0.02%
2020/04/23	24	32.28	5	32.63	32.15	19	5,168	0.37%
2020/04/22	3	34.80	6	34.83	34.95	-3	4,997	-0.06%
2020/04/21	2	35.70	65	35.36	35.00	-63	4,864	-1.30%
2020/04/20	8	35.32	8	35.22	35.35	0	4,729	0.00%
2020/04/17	3	34.92	30	35.45	34.95	-27	4,768	-0.57%
2020/04/16	59	35.17	7.3	34.77	35.20	51.8	4,690	1.10%
2020/04/15	24	34.26	27	34.25	34.45	-3	4,536	-0.07%
2020/04/14	33.3	33.64	18	33.75	33.90	15.3	4,471	0.34%
2020/04/13	1	32.90	22	33.19	33.30	-21	4,367	-0.48%
2020/04/10	0	0.00	8	32.76	32.80	-8	4,260	-0.19%
2020/04/09	22	32.42	5	32.17	32.15	17	4,234	0.40%
2020/04/08	1	31.90	12	31.88	32.00	-11	4,155	-0.26%
2020/04/07	0	0.00	3	30.80	31.20	-3	4,046	-0.07%
2020/04/06	4	30.51	2	30.30	30.55	2	3,975	0.05%
2020/04/01	4	30.35	14	30.33	30.45	-10	3,919	-0.26%
2020/03/31	4	30.14	2	30.25	30.30	2	3,885	0.05%
2020/03/30	1	29.50	1	29.75	29.90	0	3,840	0.00%
2020/03/27	4	29.43	1	29.60	29.40	3	3,813	0.08%
2020/03/25	0	0.00	2	29.28	29.00	-2	3,727	-0.05%
2020/03/24	1	28.75	0	0.00	28.40	1	3,680	0.03%
2020/03/23	1	27.80	0	0.00	27.55	1	3,723	0.03%
2020/03/20	15	28.80	0	0.00	28.40	15	3,721	0.40%
2020/03/19	15	28.19	0	0.00	26.70	15	3,643	0.41%
2020/03/18	11	30.13	0	0.00	29.50	11	3,535	0.31%
2020/03/17	9	30.29	0	0.00	30.10	9	3,469	0.26%
2020/03/16	6	30.97	2	31.65	31.20	4	3,385	0.12%
2020/03/13	3	29.77	0	0.00	31.45	3	3,305	0.09%
2020/03/12	5	31.41	3	31.57	31.60	2	3,172	0.06%
2020/03/11	3	32.07	15	32.38	32.10	-12	3,074	-0.39%
2020/03/10	7	31.63	6	32.14	32.25	1	3,001	0.03%
2020/03/09	5	31.79	7	31.87	31.35	-2	2,931	-0.07%
2020/03/06	4	32.64	7	32.84	32.65	-3	2,859	-0.10%
2020/03/05	0	0.00	4	31.85	32.00	-4	2,628	-0.15%
2020/03/04	5	30.80	0	0.00	30.95	5	2,581	0.19%
2020/03/02	2	30.75	0	0.00	30.70	2	2,564	0.08%
2020/02/27	8	31.28	0	0.00	31.15	8	2,552	0.31%
2020/02/26	2	31.83	0	0.00	31.70	2	2,521	0.08%
2020/02/25	2	31.80	1	31.85	32.05	1	2,509	0.04%
2020/02/24	1	31.80	1	31.60	31.85	0	2,488	0.00%
2020/02/19	0	0.00	2	32.20	32.05	-2	2,476	-0.08%
2020/02/18	0	0.00	2	32.08	31.70	-2	2,433	-0.08%
2020/02/17	3	32.10	2	32.03	32.10	1	2,500	0.04%
2020/02/14	0	0.00	2	32.05	32.05	-2	2,553	-0.08%
2020/02/13	1	31.70	5	31.68	31.50	-4	2,495	-0.16%
2020/02/11	2	31.40	0	0.00	31.05	2	2,449	0.08%
2020/02/10	3	30.90	0	0.00	30.65	3	2,437	0.12%
2020/02/05	2	31.75	1	32.00	31.80	1	2,342	0.04%
2020/02/04	1	32.15	2	32.10	31.80	-1	2,303	-0.04%
2020/02/03	5	31.60	2	31.95	32.05	3	2,265	0.13%
2020/01/31	2	31.40	8	32.09	32.70	-6	2,152	-0.28%
2020/01/30	1	30.00	4	30.35	30.65	-3	2,032	-0.15%
2020/01/20	10	32.40	26	32.45	32.30	-16	1,955	-0.82%
2020/01/17	0	0.00	13	32.38	32.30	-13	1,916	-0.68%
2020/01/16	0	0.00	5	31.55	32.20	-5	1,892	-0.26%
2020/01/15	3	32.17	0	0.00	31.80	3	1,854	0.16%
2020/01/14	1	32.05	4	32.05	32.30	-3	1,826	-0.16%
2020/01/13	27	32.46	3	32.38	32.05	24	1,766	1.36%
2020/01/10	0	0.00	4	31.70	31.75	-4	1,607	-0.25%
2020/01/09	1	31.40	0	0.00	31.15	1	1,515	0.07%
2020/01/08	0	0.00	2	30.85	31.15	-2	1,452	-0.14%
2020/01/07	6	30.92	0	0.00	30.90	6	1,400	0.43%
2020/01/03	2	31.00	2	30.55	30.55	0	1,354	0.00%
2019/12/25	0	0.00	1	30.15	30.15	-1	1,525	-0.07%
2019/12/24	0	0.00	1	30.10	30.05	-1	1,527	-0.07%
2019/12/23	11	30.11	20	30.20	30.30	-9	1,527	-0.59%
2019/12/18	1	30.05	1	30.10	30.30	0	1,499	0.00%
2019/12/17	10	29.60	10	29.63	29.80	0	1,421	0.00%
2019/12/09	6	29.36	0	0.00	29.30	6	1,469	0.41%
2019/12/03	0	0.00	10	29.25	29.30	-10	1,484	-0.67%
2019/12/02	0	0.00	3	29.35	29.35	-3	1,478	-0.20%
2019/11/29	2	29.75	0	0.00	29.65	2	1,476	0.14%
2019/11/27	2	30.00	0	0.00	30.05	2	1,486	0.13%
2019/11/26	1	29.90	2	30.13	30.15	-1	1,480	-0.07%
2019/11/25	0	0.00	40	29.90	30.00	-40	1,463	-2.73%
2019/11/22	1	29.85	0	0.00	29.80	1	1,456	0.07%
2019/11/18	0	0.00	2	30.00	30.00	-2	1,524	-0.13%
2019/11/15	0	0.00	6	30.00	29.80	-6	1,518	-0.40%
2019/11/14	6	29.93	7	30.04	29.80	-1	1,508	-0.07%
2019/10/23	0	0.00	1	29.65	29.65	-1	1,638	-0.06%
2019/10/18	0	0.00	4	29.33	29.60	-4	1,885	-0.21%
2019/10/15	5	28.83	0	0.00	28.75	5	2,177	0.23%
2019/10/14	0	0.00	3	29.00	29.05	-3	2,257	-0.13%
2019/10/08	0	0.00	1	29.60	29.60	-1	2,375	-0.04%
2019/10/07	2	30.63	4	30.46	30.40	-2	2,407	-0.08%
2019/10/04	3	30.45	4	30.58	30.60	-1	2,442	-0.04%
2019/10/03	0	0.00	7	29.82	30.15	-7	2,407	-0.29%
2019/10/02	0	0.00	1	29.75	29.80	-1	2,413	-0.04%
2019/09/25	0	0.00	4	29.05	29.05	-4	2,450	-0.16%
2019/09/20	0	0.00	3	29.30	29.25	-3	2,500	-0.12%
2019/09/17	3	29.05	0	0.00	29.05	3	2,490	0.12%
2019/09/12	10	29.25	0	0.00	29.25	10	2,499	0.40%
2019/09/11	12	29.41	3	29.43	29.15	9	2,509	0.36%
2019/09/06	0	0.00	130	28.80	28.80	-130	2,473	-5.26%	大賣/鉅額交易
2019/09/04	2	28.80	0	0.00	28.75	2	2,495	0.08%
2019/08/28	3	28.25	0	0.00	28.30	3	2,614	0.11%
2019/08/21	0	0.00	1	29.00	28.90	-1	2,704	-0.04%
2019/08/19	0	0.00	1	28.65	28.70	-1	2,655	-0.04%
2019/08/16	0	0.00	2	28.58	28.55	-2	2,650	-0.08%
2019/08/14	0	0.00	2	28.40	28.45	-2	2,579	-0.08%
2019/08/08	0	0.00	3	27.95	27.85	-3	2,533	-0.12%
2019/08/07	1	27.70	0	0.00	27.70	1	2,537	0.04%
2019/08/06	1	26.55	0	0.00	27.10	1	2,544	0.04%
2019/08/05	3	27.50	0	0.00	27.45	3	2,559	0.12%
2019/08/02	2	27.80	2	27.85	27.85	0	2,586	0.00%
2019/08/01	3	28.15	0	0.00	28.20	3	2,587	0.12%
2019/07/31	10	28.05	0	0.00	28.20	10	2,588	0.39%
2019/07/30	3	27.85	1	27.75	27.70	2	2,575	0.08%
2019/07/29	1	28.10	0	0.00	28.10	1	2,569	0.04%
2019/07/26	0	0.00	5	28.40	28.40	-5	2,555	-0.20%
2019/07/25	2	27.78	0	0.00	28.15	2	2,537	0.08%
2019/07/24	4	27.93	0	0.00	27.85	4	2,508	0.16%
2019/07/23	3	28.52	1	28.75	28.35	2	2,458	0.08%
2019/07/22	6	28.83	7	28.98	28.70	-1	2,423	-0.04%
2019/07/19	23	31.94	4	31.86	31.90	19	2,284	0.83%
2019/07/18	3	32.25	2	32.10	31.85	1	2,149	0.05%
2019/07/17	6	32.13	0	0.00	32.20	6	2,049	0.29%
2019/07/16	1	32.80	6	32.90	32.35	-5	1,984	-0.25%
2019/07/15	2	32.93	0	0.00	32.80	2	1,896	0.11%
2019/07/12	9	33.01	2	33.05	33.00	7	1,835	0.38%
2019/07/11	0	0.00	11	32.84	32.90	-11	1,780	-0.62%
2019/07/10	1	32.55	3	32.35	32.55	-2	1,741	-0.11%
2019/07/09	2	32.15	5	32.20	32.15	-3	1,710	-0.18%
2019/07/08	2	32.10	0	0.00	31.85	2	1,686	0.12%
2019/07/05	1	32.35	0	0.00	32.35	1	1,841	0.05%
2019/07/03	1	32.05	0	0.00	32.05	1	1,917	0.05%
2019/06/28	0	0.00	0.1	31.50	31.55	-0.1	1,874	-0.01%
2019/06/27	0	0.00	2	31.60	31.55	-2	1,892	-0.11%
2019/06/25	0	0.00	2	31.50	31.40	-2	1,910	-0.10%
2019/06/21	0	0.00	10	31.45	31.10	-10	1,951	-0.51%
2019/06/19	2	31.35	0	0.00	31.30	2	2,001	0.10%
2019/06/17	0	0.00	2	31.25	31.35	-2	2,048	-0.10%
2019/06/06	0	0.00	1	31.35	31.30	-1	2,289	-0.04%
2019/05/31	0	0.00	4	31.55	31.55	-4	2,379	-0.17%
2019/05/29	1	30.95	7	31.06	30.80	-6	2,366	-0.25%
2019/05/16	3	30.05	0	0.00	30.00	3	2,387	0.13%
2019/05/14	1	28.80	1	29.40	29.75	0	2,401	0.00%
2019/05/13	0	0.00	1	29.55	29.40	-1	2,399	-0.04%
2019/05/10	5	30.45	2	30.50	29.95	3	2,435	0.12%
2019/05/09	3	30.72	0	0.00	30.70	3	2,404	0.12%
2019/05/08	3	30.60	3	30.85	31.00	0	2,399	0.00%
2019/05/07	0	0.00	2	30.85	30.75	-2	2,392	-0.08%
2019/05/06	6	30.62	2	30.70	30.65	4	2,409	0.17%
2019/05/02	0	0.00	2	31.05	31.00	-2	2,395	-0.08%
2019/04/29	3	30.85	0	0.00	30.80	3	2,402	0.12%
2019/04/26	4	31.20	0	0.00	31.15	4	2,396	0.17%
2019/04/25	2	31.35	0	0.00	31.35	2	2,401	0.08%
2019/04/23	0	0.00	1	31.30	31.30	-1	2,402	-0.04%
2019/04/22	2	31.30	0	0.00	31.40	2	2,405	0.08%
2019/04/18	2	31.30	2	31.50	31.20	0	2,408	0.00%
2019/04/17	1	31.45	0	0.00	31.55	1	2,414	0.04%
2019/04/16	2	31.25	2	31.20	31.40	0	2,395	0.00%
2019/04/15	1	31.50	0	0.00	31.35	1	2,359	0.04%
2019/04/12	0	0.00	1	31.65	31.60	-1	2,334	-0.04%
2019/04/11	24	32.01	7	31.99	32.00	17	2,301	0.74%
2019/04/10	6	31.43	3	31.70	31.70	3	2,097	0.14%
2019/04/09	1	31.30	1	31.35	31.50	0	1,993	0.00%
2019/04/01	1	31.55	0	0.00	31.45	1	1,925	0.05%
2019/03/27	0.1	31.40	8	31.33	31.30	-7.9	1,866	-0.42%
2019/03/26	1	31.20	2	31.25	31.25	-1	1,853	-0.05%
2019/03/25	0	0.00	5	30.76	30.80	-5	1,823	-0.27%
2019/03/22	2	30.70	6	30.65	30.65	-4	1,773	-0.23%
2019/03/20	0	0.00	1	30.25	30.45	-1	1,717	-0.06%
2019/03/19	1	30.80	0	0.00	30.75	1	1,672	0.06%
2019/03/18	0	0.00	5	30.60	30.65	-5	1,637	-0.31%
2019/03/15	4	29.91	5	30.11	30.25	-1	1,583	-0.06%
2019/03/14	3	29.57	0	0.00	29.60	3	1,507	0.20%
2019/03/13	9	29.54	0	0.00	29.50	9	1,496	0.60%
2019/03/11	2	28.75	2	28.95	29.00	0	1,363	0.00%
2019/03/08	16	29.15	16	29.05	29.10	0	1,362	0.00%
2019/03/07	0	0.00	10	30.05	29.85	-10	1,325	-0.75%
2019/03/05	0	0.00	1	30.05	30.15	-1	1,310	-0.08%
2019/03/04	1	30.05	0	0.00	30.20	1	1,315	0.08%
2019/02/26	6	30.05	1	29.95	29.90	5	1,293	0.39%
2019/02/25	15	30.14	0	0.00	30.20	15	1,276	1.18%
2019/02/21	1	29.45	0	0.00	29.60	1	1,240	0.08%
2019/02/18	1	29.35	0	0.00	29.35	1	1,242	0.08%
2019/02/15	1	29.50	0	0.00	29.20	1	1,255	0.08%
2019/02/13	0	0.00	5	29.60	29.70	-5	1,297	-0.39%
2019/01/28	0	0.00	8	29.10	29.05	-8	1,321	-0.61%
2019/01/25	0	0.00	50	28.95	29.05	-50	1,388	-3.60%
2019/01/22	0	0.00	4	28.75	28.75	-4	1,439	-0.28%
2019/01/16	2	28.40	0	0.00	28.35	2	1,607	0.12%
2019/01/14	4	28.55	5	28.30	28.15	-1	1,605	-0.06%
2019/01/10	20	28.13	0	0.00	28.45	20	1,602	1.25%
2019/01/09	30	28.05	8	27.95	28.15	22	1,605	1.37%
2019/01/04	0	0.00	7	26.54	27.25	-7	1,618	-0.43%
2018/12/28	0	0.00	1	27.15	27.05	-1	1,713	-0.06%
2018/12/24	0	0.00	3	27.40	27.40	-3	1,775	-0.17%
2018/12/21	0	0.00	8	27.14	27.25	-8	1,784	-0.45%
2018/12/20	0	0.00	1	27.20	27.25	-1	1,785	-0.06%
2018/12/19	0	0.00	3	27.55	27.55	-3	1,784	-0.17%
2018/12/18	0	0.00	17	27.95	27.90	-17	1,778	-0.96%
2018/12/17	0	0.00	10	28.30	28.30	-10	1,781	-0.56%
2018/12/14	3	28.60	0	0.00	28.55	3	1,788	0.17%
2018/12/12	0	0.00	2	28.55	28.85	-2	1,835	-0.11%
2018/12/07	2	28.35	0	0.00	28.45	2	1,897	0.11%
2018/12/06	1	28.90	0	0.00	28.85	1	1,886	0.05%
2018/12/05	1	29.50	0	0.00	29.75	1	1,882	0.05%
2018/11/30	0	0.00	3	29.80	29.95	-3	2,026	-0.15%
2018/11/28	0	0.00	2	29.55	29.65	-2	2,011	-0.10%
2018/11/22	2	28.95	0	0.00	28.90	2	2,033	0.10%
2018/11/21	5	29.00	1	28.80	29.05	4	2,079	0.19%
2018/11/19	5	29.27	0	0.00	29.40	5	2,109	0.24%
2018/11/16	0	0.00	10	29.25	29.30	-10	2,127	-0.47%
2018/11/15	1	29.10	0	0.00	29.20	1	2,169	0.05%
2018/11/13	0	0.00	1	29.00	29.15	-1	2,243	-0.04%
2018/11/08	0	0.00	5	28.80	28.80	-5	2,311	-0.22%
2018/11/06	0	0.00	1	29.20	28.00	-1	2,426	-0.04%
2018/11/05	1	28.50	0	0.00	28.80	1	2,513	0.04%
2018/11/02	1	28.00	4	28.45	28.25	-3	2,863	-0.10%
2018/11/01	1	26.80	0	0.00	27.00	1	3,140	0.03%
2018/10/31	0	0.00	2	25.55	26.00	-2	3,260	-0.06%
2018/10/30	0	0.00	5	25.00	25.20	-5	3,339	-0.15%
2018/10/29	30	25.25	0	0.00	25.20	30	3,446	0.87%
2018/10/26	0	0.00	5	25.48	25.70	-5	3,489	-0.14%
2018/10/25	0	0.00	10	25.25	25.45	-10	3,563	-0.28%
2018/10/24	8	26.78	20	26.50	26.40	-12	3,555	-0.34%
2018/10/19	5	27.69	0	0.00	28.20	5	3,550	0.14%
2018/10/16	0	0.00	2	28.15	28.30	-2	3,752	-0.05%
2018/10/12	5	27.40	0	0.00	28.20	5	3,901	0.13%
2018/10/11	23	27.44	1	27.50	27.20	22	4,065	0.54%
2018/10/08	3	29.55	0	0.00	29.65	3	4,992	0.06%
2018/10/05	34	29.51	0	0.00	29.40	34	5,049	0.67%
2018/09/26	1	30.05	3	30.15	30.05	-2	5,526	-0.04%
2018/09/20	2	30.10	0	0.00	30.10	2	5,614	0.04%
2018/09/19	0	0.00	1	30.25	30.10	-1	5,634	-0.02%
2018/09/17	1	30.30	20	30.30	30.25	-19	5,655	-0.34%
2018/09/14	1	29.40	2	29.45	29.75	-1	5,651	-0.02%
2018/09/13	4	29.06	20	29.00	29.20	-16	5,676	-0.28%
2018/09/11	23	29.18	1	29.10	29.20	22	5,744	0.38%
2018/09/10	14	28.62	9	29.30	28.75	5	5,834	0.09%
2018/09/07	6	30.20	19	30.35	29.80	-13	5,964	-0.22%
2018/09/06	3	30.60	0	0.00	30.25	3	5,992	0.05%
2018/09/05	1	31.15	0	0.00	31.05	1	6,064	0.02%
2018/09/03	5	31.10	0	0.00	31.10	5	6,211	0.08%
2018/08/31	12	31.37	0	0.00	31.45	12	6,241	0.19%
2018/08/30	0	0.00	1	31.50	31.55	-1	6,346	-0.02%
2018/08/29	1	31.35	0	0.00	31.40	1	6,362	0.02%
2018/08/27	3	30.57	2	30.45	30.70	1	6,407	0.02%
2018/08/24	4	30.19	0	0.00	30.10	4	6,430	0.06%
2018/08/20	37	30.21	4	30.48	30.05	33	6,568	0.50%
2018/08/17	33	31.00	1	31.00	30.85	32	6,561	0.49%
2018/08/15	1	31.95	2	31.80	31.75	-1	6,574	-0.02%
2018/08/13	7	31.76	1	32.00	31.85	6	6,799	0.09%
2018/08/10	1	32.60	8	32.78	32.85	-7	6,732	-0.10%
2018/08/09	11	32.34	2	32.40	32.25	9	6,717	0.13%
2018/08/08	2	35.10	4	35.25	34.95	-2	6,375	-0.03%
2018/08/07	0	0.00	13	35.16	35.25	-13	6,099	-0.21%
2018/08/06	1	35.25	1	35.25	35.25	0	6,028	0.00%
2018/08/03	1	35.05	0	0.00	35.15	1	6,005	0.02%
2018/08/02	0	0.00	2	34.88	34.75	-2	6,118	-0.03%
2018/08/01	0	0.00	15	35.03	35.05	-15	6,234	-0.24%
2018/07/30	1	34.30	0	0.00	34.45	1	6,196	0.02%
2018/07/27	5	34.50	0	0.00	34.50	5	6,171	0.08%
2018/07/24	12	34.24	0	0.00	34.55	12	6,137	0.20%
2018/07/23	15	34.12	1	34.15	34.15	14	6,120	0.23%
2018/07/20	6	34.90	0	0.00	34.70	6	6,010	0.10%
2018/07/19	1	35.20	80	35.05	35.20	-79	5,960	-1.33%
2018/07/18	61	35.70	3	37.00	35.50	58	5,928	0.98%
2018/07/17	10	36.68	2	37.25	36.60	8	5,762	0.14%
2018/07/16	168	35.52	304	36.33	36.60	-136	5,339	-2.55%	大買/大賣/鉅額交易
2018/07/13	0	0.00	1	34.55	34.55	-1	4,786	-0.02%
2018/07/12	2	34.18	8	34.43	34.45	-6	4,748	-0.13%
2018/07/10	0	0.00	2	34.00	34.25	-2	4,786	-0.04%
2018/07/06	7	33.74	1	34.60	34.20	6	4,826	0.12%
2018/07/05	106	34.91	122	34.26	34.10	-16	4,768	-0.34%	大買/大賣/
2018/07/04	0	0.00	5	34.25	34.35	-5	4,750	-0.11%
2018/07/03	6	33.89	0	0.00	33.80	6	4,754	0.13%
2018/07/02	1	34.45	2	34.25	34.20	-1	4,765	-0.02%
2018/06/29	15	34.15	0	0.00	34.25	15	4,793	0.31%
2018/06/27	0	0.00	5	33.85	33.90	-5	4,847	-0.10%
2018/06/26	7	33.74	16	33.96	33.90	-9	4,891	-0.18%
2018/06/25	6	34.49	5	34.48	34.35	1	4,966	0.02%
2018/06/22	10	34.45	0	0.00	34.40	10	5,060	0.20%
2018/06/21	2	34.63	52	34.60	34.50	-50	5,102	-0.98%
2018/06/20	1	34.30	0	0.00	34.30	1	5,211	0.02%
2018/06/19	2	34.00	12	33.82	33.95	-10	5,243	-0.19%
2018/06/15	57	35.13	100	34.87	34.45	-43	5,246	-0.82%
2018/06/14	1	34.45	2	34.50	34.55	-1	5,173	-0.02%
2018/06/13	70	34.45	1	34.45	34.45	69	5,513	1.25%
2018/06/12	2	34.05	23	34.03	34.05	-21	5,732	-0.37%
2018/06/11	10	33.50	0	0.00	33.45	10	5,726	0.17%
2018/06/08	1	33.55	0	0.00	33.55	1	5,924	0.02%
2018/06/07	2	33.95	6	34.06	33.60	-4	6,123	-0.07%
2018/06/06	5	33.40	4	33.45	33.40	1	6,089	0.02%
2018/06/05	1	33.50	31	33.62	33.55	-30	6,100	-0.49%
2018/06/04	0	0.00	5	33.20	33.30	-5	6,065	-0.08%
2018/05/31	1	33.10	16	33.11	33.25	-15	6,201	-0.24%
2018/05/30	1	33.05	0	0.00	33.05	1	6,207	0.02%
2018/05/29	14	32.81	62	32.66	32.75	-48	6,144	-0.78%
2018/05/28	7	33.29	6	33.38	33.15	1	6,108	0.02%
2018/05/25	5	33.35	1	33.65	33.30	4	6,073	0.07%
2018/05/24	4	33.40	0	0.00	33.50	4	6,061	0.07%
2018/05/23	9	33.85	0	0.00	33.90	9	6,042	0.15%
2018/05/22	6	34.36	5	34.40	34.30	1	6,002	0.02%
2018/05/21	5	33.40	9	33.97	34.15	-4	5,877	-0.07%
2018/05/18	3	33.45	0	0.00	33.40	3	5,764	0.05%
2018/05/17	25	33.67	13	33.87	33.70	12	5,793	0.21%
2018/05/16	1	33.10	0	0.00	33.05	1	5,779	0.02%
2018/05/15	33	33.00	3	33.20	33.00	30	5,915	0.51%
2018/05/14	6	33.38	10	33.45	33.50	-4	5,932	-0.07%
2018/05/11	5	33.77	0	0.00	33.70	5	5,881	0.09%
2018/05/10	5	33.81	20	33.74	33.55	-15	5,847	-0.26%
2018/05/09	13	32.93	102	32.95	33.00	-89	5,625	-1.58%	大賣/
2018/05/03	10	31.85	0	0.00	31.95	10	5,365	0.19%
2018/05/02	0	0.00	5	32.10	31.85	-5	5,367	-0.09%
2018/04/30	7	31.58	0	0.00	31.85	7	5,336	0.13%
2018/04/27	5	31.15	5	31.65	31.60	0	5,326	0.00%
2018/04/26	0	0.00	2	31.53	30.95	-2	5,311	-0.04%
2018/04/25	6	30.97	0	0.00	31.35	6	5,306	0.11%
2018/04/24	0	0.00	0.6	31.55	31.40	-0.6	5,305	-0.01%
2018/04/23	4	31.88	0	0.00	32.00	4	5,305	0.08%
2018/04/20	1	31.70	0	0.00	31.75	1	5,285	0.02%
2018/04/19	0	0.00	20	31.70	31.75	-20	5,284	-0.38%
2018/04/18	100	31.85	0	0.00	31.70	100	5,286	1.89%
2018/04/16	1	31.65	0	0.00	31.55	1	5,253	0.02%
2018/04/13	2	32.13	3	32.80	31.95	-1	5,233	-0.02%
2018/04/12	1	32.65	20	32.60	32.65	-19	5,350	-0.36%
2018/04/11	1	32.55	3	32.60	32.55	-2	5,339	-0.04%
2018/04/10	0	0.00	8	32.89	32.40	-8	5,303	-0.15%
2018/04/09	1	32.15	8	32.16	32.15	-7	5,142	-0.14%
2018/04/03	3.6	32.08	15	32.10	32.05	-11.4	5,113	-0.22%
2018/04/02	1	32.05	2	32.10	32.00	-1	5,080	-0.02%
2018/03/30	1	31.90	12	32.04	31.90	-11	5,051	-0.22%
2018/03/29	6	31.95	2	31.95	31.85	4	5,005	0.08%
2018/03/28	2	32.15	0	0.00	31.75	2	5,058	0.04%
2018/03/27	8	31.68	5	31.79	31.65	3	5,066	0.06%
2018/03/26	14	31.84	12	31.99	31.70	2	5,282	0.04%
2018/03/23	6	31.66	102	30.81	31.75	-96	5,348	-1.80%	大賣/
2018/03/22	0	0.00	2	31.65	31.30	-2	5,213	-0.04%
2018/03/21	1	31.85	2	31.95	31.80	-1	5,155	-0.02%
2018/03/20	0	0.00	7	31.40	31.80	-7	5,128	-0.14%
2018/03/19	28	31.85	24	32.08	31.45	4	5,051	0.08%
2018/03/16	20	31.15	17	31.12	31.30	3	4,629	0.06%
2018/03/15	5	30.75	12	30.74	30.70	-7	4,303	-0.16%
2018/03/14	23	30.25	0	0.00	30.30	23	4,206	0.55%
2018/03/13	7	30.08	1	30.35	30.35	6	4,003	0.15%
2018/03/12	1	29.30	2	29.50	29.35	-1	3,788	-0.03%
2018/03/09	6	29.05	0	0.00	29.25	6	3,769	0.16%
2018/03/07	70	29.16	53	28.42	28.75	17	3,778	0.45%
2018/02/23	6	26.95	7	27.35	27.40	-1	4,253	-0.02%
2018/02/12	30	25.65	10	25.50	25.90	20	4,359	0.46%
2018/02/09	30	24.69	25	24.94	25.05	5	4,411	0.11%
2018/02/08	10	25.95	10	25.75	25.60	0	4,376	0.00%
2018/02/07	20	26.80	5	26.35	26.15	15	4,319	0.35%
2018/02/06	0	0.00	4	28.06	27.45	-4	4,217	-0.09%
2018/02/02	0	0.00	2	29.05	29.10	-2	4,275	-0.05%
2018/02/01	1	28.65	0	0.00	29.00	1	4,318	0.02%
2018/01/31	10	28.36	5	28.29	28.40	5	4,483	0.11%
2018/01/26	3	28.70	0	0.00	28.70	3	4,743	0.06%
2018/01/25	0	0.00	5	28.75	28.75	-5	4,845	-0.10%
2018/01/18	0	0.00	1	29.00	29.05	-1	5,477	-0.02%
2018/01/12	1	28.40	5	28.55	28.55	-4	6,392	-0.06%
2018/01/11	2	28.10	0	0.00	28.20	2	6,747	0.03%
2018/01/08	46	28.18	10	28.15	28.05	36	7,961	0.45%
2018/01/05	0	0.00	10	30.10	30.05	-10	7,849	-0.13%
2018/01/04	20	30.08	0	0.00	30.10	20	8,020	0.25%
2018/01/03	0	0.00	2	30.40	30.15	-2	8,070	-0.02%