至上 (8112)-永豐金-台中券商分點個股進出

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

至上

(8112)

可現股當沖

股價
93.9
漲跌
▲0.5
漲幅
+0.54%
成交量
30,280張
產業
上市電子通路類股
860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－永豐金-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-台中券商分點個股進出
永豐金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	11	95.23	18	96.67	93.90	-7	12,777	-0.05%
2024/05/02	11.3	89.99	29.1	91.22	93.40	-17.8	12,360	-0.14%
2024/04/30	2.1	88.73	10	89.23	88.20	-7.9	12,058	-0.07%
2024/04/29	1.1	88.16	5	87.88	87.80	-3.9	11,962	-0.03%
2024/04/26	0	0.00	1	85.00	85.10	-1	11,860	-0.01%
2024/04/25	2	84.30	11	84.93	84.00	-9	11,859	-0.08%
2024/04/24	6	85.10	17	85.09	85.10	-11	11,984	-0.09%
2024/04/23	2	81.10	2	81.55	82.10	0	12,113	0.00%
2024/04/22	0	80.80	1	80.80	80.80	-1	12,137	-0.01%
2024/04/19	0	80.58	12	82.00	81.90	-12	12,135	-0.10%
2024/04/18	1	84.19	0	0.00	83.20	1	11,973	0.01%
2024/04/17	9.4	83.71	7	84.14	84.00	2.4	11,941	0.02%
2024/04/16	25.4	82.90	6.5	84.05	82.90	18.9	11,834	0.16%
2024/04/15	16.7	84.54	7	84.93	85.90	9.7	11,654	0.08%
2024/04/12	17	85.80	35	87.44	86.60	-18	11,465	-0.16%
2024/04/11	9	83.59	6.1	83.61	85.20	3	11,171	0.03%
2024/04/10	12	82.78	18.3	82.45	82.10	-6.3	10,944	-0.06%
2024/04/09	40.3	81.89	37	83.46	83.50	3.3	10,705	0.03%
2024/04/08	11.3	78.45	34.6	77.47	78.50	-23.3	10,139	-0.23%
2024/04/03	0	0.00	0.1	74.60	74.80	-0.1	9,939	0.00%
2024/04/02	1	74.80	2	75.10	74.80	-1	9,974	-0.01%
2024/04/01	0.3	72.87	0	0.00	73.60	0.3	10,070	0.00%
2024/03/29	12.6	72.97	3.1	73.00	72.80	9.5	10,095	0.09%
2024/03/28	16	74.30	3	74.70	74.00	13	10,153	0.13%
2024/03/27	3.1	74.04	3	74.50	74.00	0.1	10,307	0.00%
2024/03/26	8.1	73.37	41	74.38	73.70	-32.9	10,381	-0.32%
2024/03/25	4	75.15	15	75.63	75.40	-11	10,358	-0.11%
2024/03/22	14.3	74.62	13	75.56	75.60	1.3	10,620	0.01%
2024/03/21	26	74.57	58.5	76.64	77.00	-32.4	10,519	-0.31%
2024/03/20	19	71.55	5.7	71.37	71.70	13.4	10,233	0.13%
2024/03/19	16.4	71.48	12.1	71.84	72.10	4.3	10,525	0.04%
2024/03/18	25	69.22	5.2	69.56	70.10	19.8	10,986	0.18%
2024/03/15	4.3	67.85	0.7	67.70	68.10	3.6	11,822	0.03%
2024/03/14	2.2	67.42	0	0.00	67.40	2.2	12,565	0.02%
2024/03/13	17.1	68.89	1	69.90	68.40	16.1	13,150	0.12%
2024/03/12	23.5	69.55	11	70.43	69.60	12.5	12,989	0.10%
2024/03/11	8.2	68.68	12.6	68.80	68.60	-4.5	12,537	-0.04%
2024/03/08	10.4	68.16	21	67.55	66.80	-10.7	12,335	-0.09%
2024/03/07	25.3	67.81	40.3	69.38	67.50	-15	12,051	-0.12%
2024/03/06	42.1	65.20	19	65.52	66.90	23.1	11,467	0.20%
2024/03/05	14	64.66	13	64.29	64.40	1	11,470	0.01%
2024/03/04	4	64.38	24	64.37	64.00	-20	11,550	-0.17%
2024/03/01	2	62.75	6	62.95	62.60	-4	11,375	-0.04%
2024/02/29	16	62.76	11.1	62.45	62.40	5	11,336	0.04%
2024/02/27	16.1	61.59	0.2	62.90	61.70	15.9	11,206	0.14%
2024/02/26	8.3	62.24	4	62.50	62.30	4.3	11,166	0.04%
2024/02/23	15	63.10	22.1	64.22	63.10	-7.1	11,113	-0.06%
2024/02/22	15	62.70	2	63.05	63.20	13	11,086	0.12%
2024/02/21	2	63.35	0	0.00	63.20	2	11,063	0.02%
2024/02/20	17	65.59	29	64.91	63.60	-12	11,038	-0.11%
2024/02/19	4	63.93	23	64.65	64.80	-19	10,812	-0.18%
2024/02/16	3.3	62.39	5	62.38	62.70	-1.8	10,652	-0.02%
2024/02/15	13	61.30	14	61.47	61.90	-1	10,601	-0.01%
2024/02/05	0	0.00	1	61.10	60.90	-1	10,572	-0.01%
2024/02/02	1	60.70	0	0.00	60.80	1	10,572	0.01%
2024/02/01	4	61.10	5	61.20	61.10	-1	10,591	-0.01%
2024/01/31	1	60.00	3	60.00	60.20	-2	10,583	-0.02%
2024/01/30	2	60.55	0	0.00	60.10	2	10,621	0.02%
2024/01/29	5	60.80	1	60.90	60.90	4	10,612	0.04%
2024/01/25	1	60.60	3	60.60	60.20	-2	10,653	-0.02%
2024/01/24	12	61.93	0	0.00	61.30	12	10,710	0.11%
2024/01/23	2	61.70	0	0.00	61.70	2	10,759	0.02%
2024/01/22	4	62.53	9	62.47	62.50	-5	10,750	-0.05%
2024/01/19	11	60.65	22	60.70	60.90	-11	10,686	-0.10%
2024/01/18	25	62.08	5	61.34	60.70	20	10,683	0.19%
2024/01/17	33	63.68	22	63.90	63.90	11	10,517	0.10%
2024/01/16	11	62.69	12	63.46	63.70	-1	10,256	-0.01%
2024/01/15	6.2	63.37	6.1	62.53	63.00	0.1	10,200	0.00%
2024/01/12	2.1	61.93	1	61.50	61.50	1.1	10,128	0.01%
2024/01/11	28.1	60.80	26	61.20	61.30	2.1	10,142	0.02%
2024/01/10	0.1	61.10	0	0.00	61.10	0.1	10,148	0.00%
2024/01/09	5	61.04	3	61.37	61.30	2	10,148	0.02%
2024/01/08	0	0.00	6	61.15	61.10	-6	10,164	-0.06%
2024/01/05	4	61.38	6	61.62	61.00	-2	10,189	-0.02%
2024/01/04	2	61.30	4	61.15	61.30	-2	10,082	-0.02%
2024/01/03	6	61.07	2	60.80	60.80	4	10,060	0.04%
2024/01/02	0	0.00	1	61.20	61.10	-1	10,074	-0.01%
2023/12/29	8	60.41	2.3	60.61	60.50	5.7	10,050	0.06%
2023/12/28	4.1	59.55	2	59.65	59.70	2.1	10,007	0.02%
2023/12/27	13	60.32	2	60.35	60.30	11	10,084	0.11%
2023/12/26	1	59.10	31	58.93	59.70	-30	9,984	-0.30%
2023/12/25	5.3	59.60	23.1	58.77	59.00	-17.8	9,956	-0.18%
2023/12/22	2	59.80	12.1	59.85	59.90	-10.1	9,845	-0.10%
2023/12/21	6	59.80	5	59.84	60.00	1	9,801	0.01%
2023/12/20	10	61.08	1	61.20	60.80	9	9,808	0.09%
2023/12/19	14.5	61.71	25	61.07	61.30	-10.5	9,707	-0.11%
2023/12/18	7	66.49	4	66.55	65.10	3	9,440	0.03%
2023/12/15	4.1	68.86	48	68.72	68.00	-43.9	9,308	-0.47%
2023/12/14	9	70.90	41.3	70.94	71.10	-32.3	9,309	-0.35%
2023/12/13	33	71.57	112.1	72.13	71.50	-79.1	8,959	-0.88%	大賣/
2023/12/12	67.5	70.12	84.1	69.16	68.90	-16.6	8,387	-0.20%
2023/12/11	113.6	65.89	128.2	66.46	68.30	-14.6	7,654	-0.19%	大買/大賣/
2023/12/08	23.3	59.28	369.5	59.87	62.10	-346.2	6,960	-4.97%	大賣/鉅額交易
2023/12/07	4	56.33	1	56.50	56.50	3	6,457	0.05%
2023/12/06	1	55.90	3	55.87	55.80	-2	6,522	-0.03%
2023/12/04	1	56.70	3.2	56.60	55.90	-2.2	7,563	-0.03%
2023/12/01	7	55.20	2	55.95	55.90	5	8,376	0.06%
2023/11/30	25	56.42	22.3	55.95	55.90	2.7	8,432	0.03%
2023/11/29	1	55.30	31.7	55.62	55.70	-30.7	8,175	-0.38%
2023/11/28	0	0.00	5.1	53.44	53.60	-5.1	7,944	-0.06%
2023/11/27	0	0.00	3	53.70	53.20	-3	8,023	-0.04%
2023/11/22	1.1	53.68	0	0.00	53.30	1.1	8,151	0.01%
2023/11/21	1.1	54.22	3	54.33	54.40	-1.9	8,222	-0.02%
2023/11/17	0.2	53.61	0	0.00	53.40	0.2	8,290	0.00%
2023/11/16	10	53.00	2.1	53.12	53.50	7.9	8,289	0.10%
2023/11/15	2.2	53.72	0	0.00	53.30	2.2	8,305	0.03%
2023/11/14	1.1	53.78	0	0.00	53.60	1.1	8,334	0.01%
2023/11/13	9	53.61	0	0.00	53.20	9	8,409	0.11%
2023/11/09	1	54.10	0	0.00	54.10	1	8,586	0.01%
2023/11/08	1	55.20	0	0.00	54.90	1	8,686	0.01%
2023/11/07	5	54.02	10	54.34	54.30	-5	9,019	-0.06%
2023/11/06	4	55.18	0	0.00	55.20	4	9,309	0.04%
2023/11/03	1	55.70	0	0.00	55.40	1	9,327	0.01%
2023/11/02	5	55.90	7	56.24	55.90	-2	9,323	-0.02%
2023/11/01	12.1	55.69	7	56.41	56.20	5.1	9,300	0.05%
2023/10/31	0	0.00	2	55.90	55.60	-2	9,213	-0.02%
2023/10/27	0	0.00	3	54.30	54.30	-3	9,179	-0.03%
2023/10/26	5	53.80	0	0.00	53.80	5	9,232	0.05%
2023/10/25	0	0.00	0.5	55.20	54.90	-0.5	9,232	-0.01%
2023/10/24	1	55.19	0	0.00	55.30	1	9,315	0.01%
2023/10/23	0	0.00	2	54.35	54.90	-2	9,409	-0.02%
2023/10/20	1.2	54.00	0	0.00	54.20	1.2	9,481	0.01%
2023/10/19	1.1	53.83	1	53.60	54.60	0.1	9,479	0.00%
2023/10/18	0	0.00	5	53.20	52.80	-5	9,452	-0.05%
2023/10/17	2	54.10	7	53.83	53.60	-5	9,445	-0.05%
2023/10/16	0.3	53.20	0	0.00	53.40	0.3	9,528	0.00%
2023/10/13	9.1	54.78	6	54.60	54.30	3.1	9,581	0.03%
2023/10/12	1	56.00	5	55.98	55.60	-4	9,622	-0.04%
2023/10/11	0	0.00	90	56.16	55.40	-90	9,790	-0.92%
2023/10/06	0	0.00	127	55.49	56.00	-127	9,756	-1.30%	大賣/鉅額交易
2023/10/05	1	56.80	174.1	56.45	55.90	-173.1	9,667	-1.79%	大賣/鉅額交易
2023/10/04	1	56.10	1.2	56.06	56.40	-0.2	9,596	0.00%
2023/10/03	11	56.18	22.3	55.89	56.10	-11.3	9,560	-0.12%
2023/10/02	5	55.24	4	55.15	55.30	1	9,442	0.01%
2023/09/28	0.6	54.90	1	55.00	55.10	-0.4	9,527	0.00%
2023/09/27	0	0.00	0.2	54.80	55.00	-0.2	9,598	0.00%
2023/09/26	24.2	55.82	3	56.39	54.60	21.2	9,605	0.22%
2023/09/25	5	55.24	1.5	55.43	55.30	3.5	9,481	0.04%
2023/09/22	15	53.47	1.1	53.57	54.40	13.9	9,348	0.15%
2023/09/21	2.1	54.09	3.2	53.65	53.80	-1.1	9,299	-0.01%
2023/09/20	10	54.83	22.1	54.15	54.10	-12.1	9,202	-0.13%
2023/09/19	17.2	55.42	14	55.28	54.80	3.2	9,020	0.04%
2023/09/18	4.1	54.75	7	54.79	54.40	-3	8,707	-0.03%
2023/09/15	8	54.11	11.1	54.47	54.10	-3.1	8,549	-0.04%
2023/09/14	19	53.67	13	53.67	53.20	6	8,319	0.07%
2023/09/13	31.8	52.68	80	52.55	52.70	-48.2	8,029	-0.60%
2023/09/12	10	52.20	194	51.93	51.80	-184	7,828	-2.35%	大賣/鉅額交易
2023/09/11	1	50.40	0	0.00	50.60	1	7,656	0.01%
2023/09/08	9	51.17	13	51.11	51.10	-4	7,604	-0.05%
2023/09/07	72.8	52.04	25.2	51.60	50.40	47.6	7,266	0.66%
2023/09/06	17.1	52.42	47	54.13	55.20	-29.9	6,606	-0.45%
2023/09/05	0	49.90	7	49.86	50.20	-7	5,774	-0.12%
2023/09/04	1.1	48.57	2	48.05	48.40	-0.9	5,700	-0.02%
2023/09/01	2	48.45	1	48.30	48.20	1	5,771	0.02%
2023/08/31	0.5	48.24	3	48.10	48.20	-2.5	5,764	-0.04%
2023/08/30	15	48.73	15	48.39	48.20	0	5,726	0.00%
2023/08/29	0	0.00	5.1	49.49	49.20	-5.1	5,728	-0.09%
2023/08/28	23	49.79	30	49.57	49.25	-7	5,701	-0.12%
2023/08/25	14	49.91	21	50.06	49.85	-7	5,664	-0.12%
2023/08/24	1	49.10	0	0.00	49.10	1	5,566	0.02%
2023/08/22	6	49.30	3	49.55	49.55	3	5,441	0.06%
2023/08/21	0	0.00	2	49.75	49.90	-2	5,409	-0.04%
2023/08/18	3	50.20	4	49.98	49.65	-1	5,364	-0.02%
2023/08/17	1	50.30	4	49.90	50.40	-3	5,300	-0.06%
2023/08/16	0	0.00	1.1	49.06	48.95	-1.1	5,211	-0.02%
2023/08/15	5	48.68	122	48.58	49.25	-117	5,131	-2.28%	大賣/鉅額交易
2023/08/14	3	50.43	0	0.00	49.95	3	5,014	0.06%
2023/08/11	16	50.54	42.3	51.13	51.20	-26.3	4,888	-0.54%
2023/08/10	6	50.24	10	50.01	49.35	-4	4,537	-0.09%
2023/08/09	0	0.00	1	49.15	49.20	-1	4,205	-0.02%
2023/08/08	1	48.75	2	48.33	48.60	-1	4,182	-0.02%
2023/08/07	1	47.65	0.1	48.50	48.35	0.9	4,176	0.02%
2023/08/04	0	0.00	1	47.05	47.80	-1	4,190	-0.02%
2023/08/02	0.1	47.50	0	0.00	47.40	0.1	4,158	0.00%
2023/08/01	1	47.40	0	0.00	47.90	1	4,129	0.02%
2023/07/31	3	48.48	3	49.40	48.30	0	4,092	0.00%
2023/07/28	11	49.23	2	49.38	49.05	9	4,033	0.22%
2023/07/27	8	49.46	6	50.27	49.30	2	3,992	0.05%
2023/07/26	0	49.20	2	49.78	49.85	-2	3,900	-0.05%
2023/07/25	1	49.20	1	48.90	49.05	0	3,774	0.00%
2023/07/24	0	0.00	4	48.49	48.55	-4	3,672	-0.11%
2023/07/21	0	0.00	10	48.30	48.40	-10	3,631	-0.28%
2023/07/20	2	48.03	1	47.35	48.30	1	3,602	0.03%
2023/07/19	0	0.00	12	48.11	47.95	-12	3,545	-0.34%
2023/07/18	1.1	47.72	12	48.32	47.95	-10.9	3,462	-0.31%
2023/07/17	13	46.40	1	46.50	47.00	12	3,335	0.36%
2023/07/14	4	46.38	52	47.16	47.40	-48	3,225	-1.49%
2023/07/13	0	0.00	8	43.85	43.85	-8	3,018	-0.27%
2023/07/12	1	43.00	0	0.00	43.15	1	3,001	0.03%
2023/07/11	0	0.00	4	43.08	43.10	-4	2,999	-0.13%
2023/07/10	12	42.92	26.1	42.87	42.20	-14.1	2,993	-0.47%
2023/07/07	16	43.20	8.1	43.35	43.40	7.9	2,960	0.27%
2023/07/06	32.1	44.42	4	44.61	44.20	28.1	2,919	0.96%
2023/07/05	15	48.48	28	48.57	48.35	-13	2,745	-0.47%
2023/07/04	8	48.61	11	48.55	48.80	-3	2,626	-0.11%
2023/07/03	8	48.89	21	48.90	48.85	-13	2,570	-0.51%
2023/06/30	1	48.40	2	48.65	48.40	-1	2,544	-0.04%
2023/06/29	6.1	49.14	0	0.00	48.75	6.1	2,508	0.24%
2023/06/28	2	48.85	0	0.00	48.80	2	2,460	0.08%
2023/06/27	0	0.00	1	48.85	48.20	-1	2,449	-0.04%
2023/06/26	0	0.00	39	49.01	48.90	-39	2,440	-1.60%
2023/06/21	0	48.40	6	48.83	48.85	-6	2,433	-0.25%
2023/06/20	0.1	48.70	1	48.95	48.25	-0.9	2,405	-0.04%
2023/06/19	1	48.90	1	48.95	48.85	0	2,418	0.00%
2023/06/16	2.1	48.94	6	49.50	48.90	-3.9	2,470	-0.16%
2023/06/15	5	49.85	0	0.00	49.95	5	2,456	0.20%
2023/06/14	7	49.87	6	50.22	50.40	1	2,548	0.04%
2023/06/13	2	49.60	6	49.70	49.60	-4	2,519	-0.16%
2023/06/12	6	49.32	11	49.34	49.90	-5	2,567	-0.19%
2023/06/09	16	49.04	6.3	49.03	49.45	9.7	2,587	0.37%
2023/06/08	2	49.50	3	49.40	49.50	-1	2,633	-0.04%
2023/06/07	6	48.78	9	49.13	49.15	-3	2,732	-0.11%
2023/06/06	2	47.98	1	47.95	48.15	1	2,785	0.04%
2023/06/05	1.1	48.35	2	48.38	48.00	-0.9	2,788	-0.03%
2023/06/02	1	47.35	0	47.65	47.70	1	2,794	0.04%
2023/06/01	0	0.00	12	46.69	46.75	-12	2,843	-0.42%
2023/05/31	2	46.10	0	0.00	46.25	2	3,021	0.07%
2023/05/30	1.1	46.24	0	0.00	46.05	1.1	3,223	0.03%
2023/05/29	2	46.20	0	0.00	46.30	2	3,236	0.06%
2023/05/26	1	45.75	6	45.69	45.75	-5	3,224	-0.16%
2023/05/25	4	45.65	0	0.00	45.65	4	3,232	0.12%
2023/05/24	1	45.90	2	45.70	45.90	-1	3,229	-0.03%
2023/05/23	0	0.00	3	45.73	45.80	-3	3,230	-0.09%
2023/05/22	1	45.60	2.4	45.81	45.80	-1.4	3,230	-0.04%
2023/05/18	5	45.05	6	45.11	45.45	-1	3,196	-0.03%
2023/05/17	0	0.00	3	45.03	45.05	-3	3,152	-0.10%
2023/05/16	11	44.98	1	44.80	44.65	10	3,114	0.32%
2023/05/12	2	44.85	0	0.00	44.95	2	3,079	0.06%
2023/05/11	7	44.64	6	44.63	44.75	1	3,058	0.03%
2023/05/10	0	0.00	0	45.12	44.90	0	3,077	0.00%
2023/05/09	3	44.50	15	44.20	44.30	-12	3,029	-0.40%
2023/05/08	6	44.53	0	0.00	44.55	6	3,019	0.20%
2023/05/04	2	44.50	1	44.55	44.55	1	3,021	0.03%
2023/04/28	5	43.60	0	0.00	43.40	5	2,987	0.17%
2023/04/26	0	0.00	5	43.25	43.45	-5	2,963	-0.17%
2023/04/25	3	43.35	17	43.15	43.05	-14	2,946	-0.47%
2023/04/24	3	43.40	0	0.00	43.55	3	2,927	0.10%
2023/04/21	8	43.47	8	43.54	43.45	0	2,916	0.00%
2023/04/19	1	44.40	0	0.00	44.35	1	2,891	0.03%
2023/04/18	10	44.50	0	0.00	44.50	10	2,886	0.35%
2023/04/17	3	44.35	8	44.53	44.70	-5	2,903	-0.17%
2023/04/14	0	0.00	1	44.20	44.30	-1	2,888	-0.03%
2023/04/13	2	44.15	5	44.15	44.20	-3	2,864	-0.10%
2023/04/11	1	44.75	11	44.61	44.80	-10	2,800	-0.36%
2023/04/10	0	45.00	1	44.65	44.65	-1	2,780	-0.04%
2023/04/07	1	45.10	1	44.85	45.10	0	2,753	0.00%
2023/04/06	13	44.45	0	45.10	45.00	13	2,714	0.48%
2023/03/31	1	44.45	3	44.30	44.55	-2	2,681	-0.08%
2023/03/30	7	43.94	0	0.00	43.90	7	2,617	0.27%
2023/03/28	3	43.75	1	43.95	43.75	2	2,596	0.08%
2023/03/27	1	44.20	1	44.00	43.95	0	2,572	0.00%
2023/03/24	0	43.85	6	43.85	43.75	-6	2,562	-0.23%
2023/03/23	0	43.82	0	0.00	43.80	0	2,541	0.00%
2023/03/22	7.3	43.94	3	43.97	43.80	4.3	2,522	0.17%
2023/03/21	1	43.59	3	43.28	43.60	-2	2,472	-0.08%
2023/03/20	9	42.75	9	42.76	42.85	0	2,388	0.00%
2023/03/17	9	43.07	8	43.09	43.20	1	2,322	0.04%
2023/03/16	4	42.95	2	42.63	42.80	2	2,195	0.09%
2023/03/15	10	42.92	1	42.85	42.85	9	2,171	0.41%
2023/03/14	7	42.91	22	42.83	42.75	-15	2,080	-0.72%
2023/03/13	0	42.35	0	43.00	42.95	0	1,994	0.00%
2023/03/10	5	42.82	14	42.66	42.60	-9	1,881	-0.48%
2023/03/09	15	42.55	9	42.42	42.20	6	1,739	0.35%
2023/03/08	4	40.94	3	41.17	41.15	1	1,593	0.06%
2023/03/07	3	40.75	3	40.97	41.00	0	1,553	0.00%
2023/03/06	10	41.34	9	41.62	41.45	1	1,494	0.07%
2023/03/03	26	42.34	25.3	42.50	42.75	0.7	1,384	0.05%
2023/03/02	18	40.88	129.2	40.11	41.35	-111.2	1,175	-9.46%	大賣/鉅額交易
2023/03/01	0.4	38.90	2	38.80	39.05	-1.6	958	-0.17%
2023/02/24	0	0.00	0.6	38.45	38.60	-0.6	933	-0.06%
2023/02/23	11.1	38.73	0	0.00	38.65	11.1	920	1.21%
2023/02/22	1.1	38.14	1	38.45	38.60	0.1	909	0.01%
2023/02/21	0.2	38.42	1	38.31	38.60	-0.8	907	-0.09%
2023/02/20	0.6	38.16	0	0.00	38.25	0.6	905	0.07%
2023/02/16	0	0.00	0	37.85	37.75	0	911	0.00%
2023/02/15	0	37.65	0.3	37.70	37.60	-0.3	929	-0.03%
2023/02/10	0	0.00	2	37.40	37.40	-2	964	-0.21%
2023/02/09	6	37.51	0	0.00	37.50	6	973	0.62%
2023/02/08	4	37.38	1.4	37.54	37.45	2.7	968	0.27%
2023/02/07	3	38.30	0	0.00	38.25	3	921	0.33%
2023/02/06	3	38.30	0	0.00	38.25	3	918	0.33%
2023/02/03	0	38.10	0.1	38.40	38.30	0	920	0.00%
2023/02/02	1.3	38.00	4	38.00	38.10	-2.7	907	-0.30%
2023/02/01	2	37.35	1	37.43	37.50	1	888	0.12%
2023/01/31	1.4	37.64	0	0.00	37.30	1.4	885	0.16%
2023/01/30	13	37.53	7	37.54	37.60	6	869	0.69%
2023/01/16	0.1	36.80	0.1	36.65	36.60	0	851	-0.01%
2023/01/13	0.2	36.91	0	0.00	36.60	0.2	856	0.02%
2023/01/12	0	0.00	0.1	37.05	36.90	-0.1	866	-0.01%
2023/01/11	0	0.00	0.1	37.08	36.90	-0.1	868	-0.01%
2023/01/09	0	37.10	2	37.30	37.15	-2	874	-0.23%
2023/01/06	0.1	37.10	1	37.00	37.00	-1	876	-0.11%
2023/01/05	2.3	36.87	4.3	37.05	36.85	-2	894	-0.22%
2023/01/04	0	0.00	1	36.25	36.20	-1	878	-0.12%
2022/12/30	0	0.00	0.1	36.50	35.80	-0.1	888	-0.01%
2022/12/29	1.1	35.37	0	0.00	35.65	1.1	890	0.12%
2022/12/28	0	36.05	0	0.00	35.80	0	905	0.00%
2022/12/27	0.3	36.05	0	0.00	35.95	0.3	914	0.03%
2022/12/26	0	0.00	0.1	36.00	35.85	-0.1	918	-0.01%
2022/12/23	0	0.00	1	36.05	36.05	-1	952	-0.10%
2022/12/22	0	35.90	0	0.00	35.80	0	964	0.00%
2022/12/20	2	35.65	0	36.20	35.30	2	1,013	0.20%
2022/12/16	7	35.96	0	0.00	35.85	7	1,044	0.67%
2022/12/14	6.1	36.50	0	0.00	36.50	6.1	1,048	0.58%
2022/12/13	0	36.65	0	36.80	36.40	0	1,052	0.00%
2022/12/12	20	36.33	0	0.00	36.40	20	1,061	1.88%
2022/12/09	10	36.55	0	0.00	36.65	10	1,092	0.92%
2022/12/08	40	36.23	0	0.00	36.55	40	1,114	3.59%
2022/12/07	40	36.36	0	0.00	36.40	40	1,132	3.54%
2022/12/06	4	37.95	0	0.00	37.50	4	1,123	0.36%
2022/12/05	2.2	38.19	2	38.15	38.10	0.2	1,132	0.02%
2022/12/02	0	0.00	3	37.98	38.00	-3	1,142	-0.26%
2022/12/01	0	0.00	1	37.90	37.95	-1	1,167	-0.09%
2022/11/30	1	37.90	2	37.80	37.95	-1	1,163	-0.09%
2022/11/29	0	37.25	0	0.00	37.30	0	1,157	0.00%
2022/11/28	0.1	37.06	0	0.00	37.20	0.1	1,171	0.00%
2022/11/22	0	0.00	0	36.85	36.85	0	1,214	0.00%
2022/11/18	0	0.00	1	36.85	36.75	-1	1,226	-0.08%
2022/11/17	0	0.00	1	36.85	36.70	-1	1,230	-0.08%
2022/11/16	0	0.00	2	36.83	36.80	-2	1,230	-0.16%
2022/11/15	1	36.50	2.1	36.70	36.70	-1.1	1,228	-0.09%
2022/11/14	0.1	36.45	0	0.00	36.35	0.1	1,244	0.00%
2022/11/11	2	36.40	5	36.83	36.40	-3	1,248	-0.24%
2022/11/10	0.1	35.70	0	0.00	36.30	0.1	1,244	0.00%
2022/11/08	0	0.00	3	35.80	35.60	-3	1,247	-0.24%
2022/11/02	0	0.00	2	34.25	34.30	-2	1,282	-0.16%
2022/11/01	1	33.85	2	33.60	33.85	-1	1,291	-0.08%
2022/10/27	0	0.00	1	33.25	33.35	-1	1,343	-0.07%
2022/10/21	2	33.18	0	0.00	33.05	2	1,383	0.14%
2022/10/18	0	0.00	1	33.45	33.60	-1	1,405	-0.07%
2022/10/17	4	32.65	4	32.76	33.05	0	1,421	0.00%
2022/10/13	4	32.76	0	0.00	32.30	4	1,493	0.27%
2022/10/12	0	0.00	0	33.85	33.55	0	1,497	0.00%
2022/10/07	4	34.60	0	0.00	34.45	4	1,556	0.26%
2022/10/06	4	34.85	5	34.90	34.80	-1	1,672	-0.06%
2022/10/04	0	0.00	0.1	34.70	34.75	-0.1	1,820	0.00%
2022/10/03	0.1	34.20	0	0.00	34.15	0.1	1,888	0.00%
2022/09/30	2	33.38	0	0.00	34.05	2	1,928	0.10%
2022/09/29	0	33.45	4	33.68	33.55	-4	1,939	-0.20%
2022/09/28	2	33.05	0	0.00	33.05	2	1,970	0.10%
2022/09/27	1	33.90	0	0.00	34.10	1	1,978	0.05%
2022/09/26	4	34.29	0	0.00	34.05	4	1,989	0.20%
2022/09/23	2	35.50	0	0.00	35.45	2	2,014	0.10%
2022/09/22	2	35.55	0	0.00	35.60	2	2,045	0.10%
2022/09/20	1	36.00	0	0.00	36.35	1	2,026	0.05%
2022/09/19	3	36.23	0	0.00	36.10	3	2,044	0.15%
2022/09/14	0	0.00	1	37.00	37.00	-1	2,084	-0.05%
2022/09/12	0	0.00	2	37.20	37.35	-2	2,096	-0.10%
2022/09/07	2	35.85	4	35.65	35.65	-2	2,111	-0.09%
2022/09/06	5	36.48	0	0.00	36.45	5	2,094	0.24%
2022/09/05	1	36.75	0	0.00	36.70	1	2,096	0.05%
2022/09/02	2	37.03	0	0.00	37.00	2	2,101	0.10%
2022/09/01	2	37.20	0	0.00	37.20	2	2,096	0.10%
2022/08/29	3	37.28	2	37.95	37.85	1	2,082	0.05%
2022/08/26	3	38.18	0	0.00	38.10	3	2,069	0.14%
2022/08/25	0.6	38.30	7	38.46	38.15	-6.5	2,067	-0.31%
2022/08/24	2	38.00	0	0.00	38.10	2	2,077	0.10%
2022/08/23	2	38.10	0	0.00	38.05	2	2,081	0.10%
2022/08/22	2	38.30	0	0.00	38.25	2	2,102	0.10%
2022/08/18	1	38.05	0.1	38.25	38.30	0.9	2,089	0.04%
2022/08/16	0	0.00	0	38.60	38.50	0	2,077	0.00%
2022/08/15	6	38.78	6	38.70	38.70	0	2,078	0.00%
2022/08/12	1.1	38.12	5.1	38.22	38.70	-4	2,076	-0.19%
2022/08/11	3.1	37.70	1	37.60	37.75	2.1	2,058	0.10%
2022/08/10	4	37.12	0.1	37.20	37.10	3.9	2,062	0.19%
2022/08/08	0	0.00	1	36.60	36.85	-1	2,107	-0.05%
2022/08/04	1	36.30	1	36.65	36.65	0	2,127	0.00%
2022/08/01	0	0.00	4	37.73	37.80	-4	2,233	-0.18%
2022/07/29	3	37.05	11	37.00	37.00	-8	2,236	-0.36%
2022/07/26	1	36.70	0	0.00	36.80	1	2,236	0.04%
2022/07/22	0	0.00	10	37.70	37.30	-10	2,262	-0.44%
2022/07/21	0	0.00	103	37.00	37.00	-103	2,288	-4.50%	大賣/鉅額交易
2022/07/20	101	36.17	3	36.10	35.95	98	2,304	4.25%	大買/
2022/07/19	3	35.50	9	35.18	35.50	-6	2,309	-0.26%
2022/07/18	7	34.45	17	34.81	34.70	-10	2,316	-0.43%
2022/07/15	6	33.73	2	33.95	34.05	4	2,305	0.17%
2022/07/14	28	33.78	14	34.60	34.45	14	2,277	0.61%
2022/07/13	18	38.67	20	38.70	38.70	-2	2,180	-0.09%
2022/07/12	3	38.05	0	0.00	37.80	3	2,130	0.14%
2022/07/11	3	39.10	0	0.00	39.20	3	2,083	0.14%
2022/07/07	0	0.00	10	40.25	40.05	-10	2,004	-0.50%
2022/07/06	1	39.70	0	0.00	39.50	1	2,021	0.05%
2022/07/01	22	40.36	3	40.10	39.90	19	2,113	0.90%
2022/06/30	4	41.88	0	0.00	42.05	4	2,074	0.19%
2022/06/28	0	0.00	2	43.70	43.90	-2	2,102	-0.10%
2022/06/27	1	43.80	0	0.00	44.30	1	2,139	0.05%
2022/06/23	0	0.00	2	42.75	43.05	-2	2,219	-0.09%
2022/06/22	22	43.87	0	0.00	43.55	22	2,255	0.98%
2022/06/21	2	44.08	11	44.74	45.05	-9	2,270	-0.40%
2022/06/20	5	45.65	0.4	44.70	43.95	4.6	2,590	0.18%
2022/06/17	6	45.68	0	0.00	45.65	6	2,602	0.23%
2022/06/16	0	0.00	4	46.50	46.50	-4	2,620	-0.15%
2022/06/13	2	47.38	6	47.40	47.35	-4	2,893	-0.14%
2022/06/10	1	47.90	3	47.90	48.05	-2	2,937	-0.07%
2022/06/09	15	48.18	2	48.23	48.15	13	2,978	0.44%
2022/06/08	4	48.23	5	48.20	48.30	-1	3,028	-0.03%
2022/06/07	0	0.00	3	48.58	48.50	-3	3,097	-0.10%
2022/06/02	8	48.16	0	0.00	48.20	8	3,288	0.24%
2022/06/01	0	0.00	5.5	48.23	48.25	-5.5	3,443	-0.16%
2022/05/31	10	47.81	0	0.00	47.70	10	3,486	0.29%
2022/05/30	1	47.95	5.3	47.96	47.95	-4.3	3,591	-0.12%
2022/05/26	0	0.00	1	47.80	47.80	-1	3,656	-0.03%
2022/05/25	1	47.80	2	47.70	48.10	-1	3,742	-0.03%
2022/05/24	0	0.00	1	48.10	47.90	-1	3,836	-0.03%
2022/05/18	1	47.60	2	47.68	47.90	-1	4,273	-0.02%
2022/05/17	0	0.00	19	47.14	47.40	-19	5,272	-0.36%
2022/05/16	6	46.46	1	46.40	46.35	5	5,858	0.09%
2022/05/13	1	46.35	3	46.88	46.90	-2	5,964	-0.03%
2022/05/12	0	0.00	0.2	46.60	46.25	-0.2	5,997	0.00%
2022/05/10	16	46.00	0	0.00	47.20	16	5,997	0.27%
2022/05/09	2	47.08	21	47.33	46.90	-19	6,009	-0.32%
2022/05/06	18	46.47	0	0.00	46.30	18	5,931	0.30%
2022/05/05	0	0.00	2	46.88	46.80	-2	5,946	-0.03%
2022/05/04	0	0.00	3	46.23	46.25	-3	5,958	-0.05%
2022/05/03	4	45.81	1	46.05	46.05	3	6,005	0.05%
2022/04/29	2	46.00	13	45.99	46.25	-11	6,041	-0.18%
2022/04/28	1	45.20	0	0.00	45.15	1	6,072	0.02%
2022/04/27	0	0.00	1.2	45.23	45.15	-1.2	6,080	-0.02%
2022/04/26	8	46.28	3	46.37	46.15	5	6,086	0.08%
2022/04/25	1	48.05	3	47.15	47.15	-2	6,076	-0.03%
2022/04/22	15	48.87	3	48.93	48.80	12	6,049	0.20%
2022/04/21	0	0.00	2	48.48	48.60	-2	6,054	-0.03%
2022/04/20	27	48.17	0	0.00	48.20	27	6,095	0.44%
2022/04/15	5	48.25	0	0.00	48.15	5	6,147	0.08%
2022/04/13	8	48.97	0	0.00	49.10	8	6,196	0.13%
2022/04/12	10	48.25	0	0.00	48.25	10	6,291	0.16%
2022/04/11	17	49.41	25	50.20	49.15	-8	6,341	-0.13%
2022/04/08	7	50.31	2	50.20	50.40	5	6,382	0.08%
2022/04/07	14	51.04	2	50.80	50.40	12	6,601	0.18%
2022/04/01	1	51.70	2	51.90	52.00	-1	6,918	-0.01%
2022/03/31	0	52.50	2	52.60	52.00	-2	6,928	-0.03%
2022/03/30	14	52.36	27	52.31	52.40	-13	6,909	-0.19%
2022/03/29	19	52.20	21	52.40	52.20	-2	6,968	-0.03%
2022/03/28	2	51.45	15	51.60	51.80	-13	6,918	-0.19%
2022/03/25	8	51.36	3.1	51.30	51.20	4.9	6,894	0.07%
2022/03/24	13	51.70	5	51.70	51.80	8	6,856	0.12%
2022/03/23	71	51.28	15	51.53	51.40	56	6,850	0.82%
2022/03/22	14	52.76	4	52.83	53.30	10	6,536	0.15%
2022/03/21	3	52.53	5	52.30	52.50	-2	6,522	-0.03%
2022/03/18	8	51.34	1	51.50	51.30	7	6,581	0.11%
2022/03/17	2	51.10	2	51.45	51.30	0	6,452	0.00%
2022/03/16	1	51.40	2	51.15	50.60	-1	6,501	-0.02%
2022/03/15	9	51.39	2	51.40	51.10	7	6,611	0.11%
2022/03/14	4	52.35	0	0.00	52.40	4	6,713	0.06%
2022/03/11	0	0.00	2	52.70	52.60	-2	6,925	-0.03%
2022/03/10	3	52.17	1	52.40	52.40	2	6,905	0.03%
2022/03/08	7	50.60	0	0.00	49.85	7	6,797	0.10%
2022/03/07	13	52.10	1	52.10	51.70	12	6,688	0.18%
2022/03/04	0.2	54.00	1	53.60	54.00	-0.8	6,622	-0.01%
2022/03/03	6	54.13	3	54.63	54.30	3	6,613	0.05%
2022/03/02	7	53.34	0	0.00	53.70	7	6,526	0.11%
2022/03/01	10	53.60	0	0.00	53.70	10	6,501	0.15%
2022/02/25	4	53.25	8	53.06	53.10	-4	6,451	-0.06%
2022/02/24	7.1	52.66	29	52.49	52.70	-21.9	6,381	-0.34%
2022/02/23	2	53.20	3	52.97	53.30	-1	6,349	-0.02%
2022/02/22	2.1	52.36	6	52.27	52.30	-4	6,318	-0.06%
2022/02/21	1.1	53.00	11	53.84	53.20	-10	6,204	-0.16%
2022/02/18	3	53.37	1.1	53.06	53.60	1.9	6,091	0.03%
2022/02/17	59	55.12	46.3	55.53	53.90	12.7	5,972	0.21%
2022/02/16	49.4	54.15	32.1	53.83	54.70	17.3	4,980	0.35%
2022/02/15	12.1	50.34	3	50.77	50.70	9.1	4,395	0.21%
2022/02/14	1	49.35	0	0.00	49.65	1	4,292	0.02%
2022/02/11	0	0.00	4	49.50	49.50	-4	4,274	-0.09%
2022/02/10	1	49.60	0	0.00	49.50	1	4,270	0.02%
2022/02/09	0	0.00	1	49.25	49.65	-1	4,255	-0.02%
2022/02/07	0	0.00	0.4	49.25	49.15	-0.4	4,407	-0.01%
2022/01/25	3	48.03	3	48.10	47.80	0	4,468	0.00%
2022/01/24	7	48.52	1	48.65	48.55	6	4,459	0.13%
2022/01/20	1	49.60	1	49.70	50.00	0	4,462	0.00%
2022/01/18	1	50.40	2	50.65	50.70	-1	4,407	-0.02%
2022/01/17	0	0.00	4	49.75	50.00	-4	4,376	-0.09%
2022/01/14	2	49.30	5	49.18	49.35	-3	4,371	-0.07%
2022/01/13	1	49.80	30	49.75	49.70	-29	4,374	-0.66%
2022/01/12	0	0.00	8	49.59	50.00	-8	4,334	-0.18%
2022/01/11	0	0.00	16	49.71	49.50	-16	4,320	-0.37%
2022/01/07	0	0.00	0.1	49.25	49.20	-0.1	4,263	0.00%
2022/01/05	0	0.00	2	49.75	49.75	-2	4,301	-0.05%
2022/01/03	2	50.40	15	50.30	51.00	-13	4,155	-0.31%
2021/12/30	3	50.17	5.2	50.37	50.50	-2.2	4,067	-0.05%
2021/12/29	17	49.41	8.1	49.83	49.70	8.9	3,845	0.23%
2021/12/28	44	48.70	2.3	48.88	48.90	41.8	3,648	1.14%
2021/12/27	0	0.00	4	47.68	47.70	-4	3,515	-0.11%
2021/12/24	0	0.00	3	47.15	47.20	-3	3,544	-0.08%
2021/12/23	3	47.17	3	47.20	47.15	0	3,542	0.00%
2021/12/22	1	47.80	0	0.00	47.90	1	3,491	0.03%
2021/12/20	0.1	47.60	0	0.00	47.50	0.1	3,481	0.00%
2021/12/17	2	47.33	0	0.00	47.70	2	3,515	0.06%
2021/12/15	5	47.05	1	47.05	47.10	4	3,530	0.11%
2021/12/14	2.2	47.35	2.2	47.23	46.90	0	3,557	0.00%
2021/12/13	2	47.85	0	0.00	47.95	2	3,473	0.06%
2021/12/10	2	47.28	2	47.42	47.20	0	3,442	0.00%
2021/12/09	16.1	47.66	17.1	47.49	47.65	-1.1	3,461	-0.03%
2021/12/08	8.1	47.22	17	47.31	47.00	-9	3,405	-0.26%
2021/12/07	5.1	46.75	32	46.83	46.80	-26.9	3,422	-0.79%
2021/12/06	0.1	44.97	1	44.95	44.90	-0.9	3,209	-0.03%
2021/12/03	2	44.65	0	0.00	44.65	2	3,197	0.06%
2021/12/02	0	44.45	1	44.50	44.35	-1	3,229	-0.03%
2021/11/30	0.1	44.85	9	44.78	45.00	-8.9	3,218	-0.28%
2021/11/29	16	43.59	10.1	43.61	43.90	5.9	3,149	0.19%
2021/11/26	1	44.00	0	0.00	43.95	1	3,117	0.03%
2021/11/25	0	44.55	0	0.00	44.50	0	3,109	0.00%
2021/11/24	1.1	44.34	0	0.00	44.35	1.1	3,118	0.03%
2021/11/23	1	44.40	0	0.00	44.15	1	3,137	0.03%
2021/11/22	6	44.84	11	44.45	44.60	-5	3,145	-0.16%
2021/11/19	1	44.20	0	0.00	44.00	1	3,103	0.03%
2021/11/18	0	0.00	26	44.47	44.35	-26	3,088	-0.84%
2021/11/16	6	44.20	0	0.00	44.20	6	3,110	0.19%
2021/11/15	2	44.43	0	0.00	44.60	2	3,107	0.06%
2021/11/10	16	44.07	3	44.13	44.20	13	3,148	0.41%
2021/11/09	0	0.00	33	43.57	43.60	-33	3,176	-1.04%
2021/11/08	0	0.00	1	43.50	43.30	-1	3,309	-0.03%
2021/11/05	1	43.10	3.1	43.31	43.40	-2.1	3,389	-0.06%
2021/11/04	36	43.30	4	43.59	43.10	32	3,437	0.93%
2021/11/03	4.1	45.07	0	0.00	45.10	4.1	3,330	0.12%
2021/11/01	0	0.00	35	44.79	44.60	-35	3,687	-0.95%
2021/10/29	0	0.00	10	44.56	44.85	-10	3,675	-0.27%
2021/10/28	2	44.00	3	44.05	44.00	-1	3,647	-0.03%
2021/10/27	0	0.00	1.9	43.60	43.60	-1.9	3,669	-0.05%
2021/10/26	8	43.56	3.1	43.54	43.50	4.9	3,735	0.13%
2021/10/25	7	43.03	0	0.00	43.25	7	3,761	0.19%
2021/10/22	0	0.00	5	42.51	42.55	-5	3,841	-0.13%
2021/10/20	2	42.28	2	42.25	42.15	0	3,976	0.00%
2021/10/18	0	0.00	360	42.01	42.00	-360	4,603	-7.82%	大賣/鉅額交易
2021/10/14	1	41.90	0	0.00	41.80	1	4,822	0.02%
2021/10/13	9	41.98	1	42.35	41.75	8	4,953	0.16%
2021/10/12	2	42.53	0	0.00	43.00	2	5,007	0.04%
2021/10/08	1	43.15	0.1	43.38	43.15	0.9	5,008	0.02%
2021/10/07	2	43.43	0	0.00	43.45	2	5,056	0.04%
2021/10/06	2	43.25	3	43.40	43.10	-1	5,192	-0.02%
2021/10/05	0	0.00	3	42.60	42.60	-3	5,324	-0.06%
2021/10/04	5	42.15	0	0.00	42.15	5	5,385	0.09%
2021/10/01	106	43.58	0	0.00	43.00	106	5,441	1.95%	大買/鉅額交易
2021/09/30	45	44.09	5	44.30	44.30	40	5,575	0.72%
2021/09/29	14	44.42	4	44.39	44.25	10	5,850	0.17%
2021/09/28	2	44.73	0	0.00	44.95	2	6,001	0.03%
2021/09/27	0	0.00	1	45.05	44.85	-1	6,003	-0.02%
2021/09/24	3	45.73	21	46.17	45.20	-18	6,013	-0.30%
2021/09/23	1	45.45	0	0.00	45.60	1	5,989	0.02%
2021/09/22	0	45.40	6	45.45	45.25	-6	6,027	-0.10%
2021/09/17	6	45.83	44	45.90	45.95	-38	5,996	-0.63%
2021/09/16	0	45.35	10	45.50	45.30	-10	5,946	-0.17%
2021/09/15	4	45.16	138	45.36	45.05	-134	5,931	-2.26%	大賣/鉅額交易
2021/09/14	0	0.00	20	45.90	45.80	-20	5,898	-0.34%
2021/09/13	2	45.38	25.1	45.49	45.50	-23.1	5,814	-0.40%
2021/09/10	3	44.65	11	44.97	45.25	-8	5,733	-0.14%
2021/09/09	0	0.00	3	44.07	44.10	-3	5,593	-0.05%
2021/09/07	1	43.20	3	43.45	43.55	-2	5,598	-0.04%
2021/09/06	3	43.05	1	42.75	42.70	2	5,591	0.04%
2021/09/03	1	43.40	1	43.25	43.20	0	5,599	0.00%
2021/09/02	7	43.43	1	43.15	43.15	6	5,606	0.11%
2021/09/01	1	43.90	2	43.88	43.75	-1	5,612	-0.02%
2021/08/30	6	43.68	0	0.00	43.55	6	5,626	0.11%
2021/08/26	1	43.60	80	43.57	43.90	-79	5,640	-1.40%
2021/08/25	2	43.03	55	43.30	43.35	-53	5,656	-0.94%
2021/08/24	2	43.10	30	42.87	42.75	-28	5,672	-0.49%
2021/08/19	21	42.67	1	42.25	42.30	20	5,732	0.35%
2021/08/18	0	0.00	12	43.14	43.45	-12	5,718	-0.21%
2021/08/17	5	42.90	15	43.00	42.10	-10	5,718	-0.17%
2021/08/16	43	42.13	0	0.00	42.50	43	5,723	0.75%
2021/08/13	80	43.26	50	43.09	43.15	30	5,725	0.52%
2021/08/12	0	0.00	274	43.73	43.95	-274	5,711	-4.80%	大賣/鉅額交易
2021/08/11	24	41.78	2	41.85	41.85	22	5,663	0.39%
2021/08/10	90	42.83	3	42.80	42.55	87	5,794	1.50%
2021/08/09	16	43.78	30	44.40	43.50	-14	5,853	-0.24%
2021/08/06	17	44.43	430.2	44.27	44.30	-413.2	5,893	-7.01%	大賣/鉅額交易
2021/08/05	52.1	45.84	5	45.94	46.50	47.1	5,750	0.82%
2021/08/02	11	43.71	0	0.00	44.15	11	5,832	0.19%
2021/07/30	8	44.37	0	0.00	44.30	8	5,866	0.14%
2021/07/29	22	44.55	2	44.80	44.75	20	5,878	0.34%
2021/07/28	15	44.93	3	44.58	45.05	12	5,903	0.20%
2021/07/27	4	45.37	4	45.90	45.30	0	5,960	0.00%
2021/07/26	0	0.00	2	45.55	45.80	-2	5,963	-0.03%
2021/07/23	52	44.25	0	44.35	44.65	52	5,942	0.87%
2021/07/22	27	46.68	27.1	47.21	44.80	-0.1	5,851	0.00%
2021/07/21	2.1	45.22	4.1	45.98	45.05	-2	5,432	-0.04%
2021/07/20	3	45.56	35	45.96	45.50	-32	5,456	-0.59%
2021/07/19	3.1	46.03	17.1	46.03	46.45	-14	5,649	-0.25%
2021/07/16	3	45.18	4	44.96	45.25	-1	5,901	-0.02%
2021/07/15	0	0.00	4	44.14	44.40	-4	5,921	-0.07%
2021/07/14	3.1	44.17	4.1	44.08	44.20	-1.1	6,041	-0.02%
2021/07/13	2.2	43.92	4	44.53	44.30	-1.8	6,135	-0.03%
2021/07/12	21	43.80	11	44.19	44.30	10	6,160	0.16%
2021/07/09	5	42.50	2	42.93	43.30	3	6,113	0.05%
2021/07/08	13.1	43.03	17	43.00	43.10	-3.9	6,189	-0.06%
2021/07/07	5.2	43.42	21	43.20	43.50	-15.8	6,245	-0.25%
2021/07/06	28	44.12	5	42.94	42.65	23	6,231	0.37%
2021/07/05	5	41.79	19	41.60	42.15	-14	6,150	-0.23%
2021/07/02	1	39.60	1	39.90	39.90	0	6,056	0.00%
2021/07/01	2	39.80	3	39.90	39.75	-1	6,184	-0.02%
2021/06/30	6	40.27	2	40.30	40.25	4	6,207	0.06%
2021/06/29	2	40.20	10.1	40.27	40.25	-8.1	6,215	-0.13%
2021/06/28	12	39.86	0	0.00	39.85	12	6,190	0.19%
2021/06/25	3	39.77	0	0.00	39.70	3	6,217	0.05%
2021/06/24	4	39.65	0	0.00	39.60	4	6,264	0.06%
2021/06/23	10	39.30	0	0.00	39.50	10	6,288	0.16%
2021/06/22	2	39.30	0.1	39.40	39.30	1.9	6,316	0.03%
2021/06/21	2	39.50	2	39.35	39.35	0	6,401	0.00%
2021/06/18	1	39.90	1	39.90	40.00	0	6,460	0.00%
2021/06/16	2	39.58	1	39.40	39.65	1	6,597	0.02%
2021/06/15	3	39.82	0	0.00	39.70	3	6,621	0.05%
2021/06/11	0	0.00	150	39.87	39.80	-150	6,684	-2.24%	大賣/鉅額交易
2021/06/10	1	39.50	0	0.00	39.65	1	6,899	0.01%
2021/06/09	6	39.73	2.1	39.46	39.50	3.9	7,084	0.06%
2021/06/08	16	40.22	2	40.30	39.95	14	7,157	0.20%
2021/06/07	2	39.95	1	40.00	40.00	1	7,242	0.01%
2021/06/04	1	39.50	0	0.00	39.50	1	7,276	0.01%
2021/06/03	2	40.08	0.2	40.00	39.95	1.8	7,398	0.02%
2021/06/02	6	39.94	42.2	40.54	39.95	-36.2	7,399	-0.49%
2021/06/01	0.1	39.90	10.3	39.92	40.25	-10.2	7,379	-0.14%
2021/05/31	5.1	39.75	0.1	39.80	39.70	5	7,368	0.07%
2021/05/28	6.1	39.75	1.1	39.80	39.75	5	7,404	0.07%
2021/05/27	3.1	39.15	0	0.00	39.50	3.1	7,460	0.04%
2021/05/26	0	0.00	3	38.97	39.15	-3	7,474	-0.04%
2021/05/25	1	38.90	0.1	38.90	39.00	0.9	7,507	0.01%
2021/05/21	0.1	38.40	4	38.35	38.40	-3.9	7,538	-0.05%
2021/05/20	0	0.00	0.2	38.00	37.80	-0.2	7,617	0.00%
2021/05/19	0	0.00	52.5	37.22	38.10	-52.5	7,637	-0.69%
2021/05/18	159.3	36.23	0.2	36.35	37.30	159.1	7,613	2.09%	大買/鉅額交易
2021/05/17	0	0.00	60	37.04	35.85	-60	7,463	-0.80%
2021/05/14	3	38.60	22	38.96	38.65	-19	7,371	-0.26%
2021/05/13	7	36.01	68	36.81	37.80	-61	7,343	-0.83%
2021/05/12	15	38.31	13	39.42	37.80	2	7,256	0.03%
2021/05/11	3	40.87	0	0.00	40.45	3	7,117	0.04%
2021/05/10	0	0.00	103	42.44	42.80	-103	7,054	-1.46%	大賣/鉅額交易
2021/05/07	0	0.00	10	42.40	42.50	-10	7,085	-0.14%
2021/05/06	0.6	41.85	1	42.35	41.70	-0.4	7,103	-0.01%
2021/05/05	5	40.82	11	41.59	41.40	-6	7,117	-0.08%
2021/05/04	17.5	40.89	7	40.49	40.90	10.5	7,295	0.14%
2021/05/03	0	41.70	0	0.00	41.80	0	7,214	0.00%
2021/04/29	1	42.15	2	42.10	42.00	-1	7,174	-0.01%
2021/04/28	0	0.00	5	42.59	42.70	-5	7,152	-0.07%
2021/04/27	6	42.40	1	42.30	42.55	5	7,270	0.07%
2021/04/26	62	42.30	0	0.00	43.25	62	7,365	0.84%
2021/04/23	269	41.70	7	41.54	41.10	262	7,273	3.60%	大買/鉅額交易
2021/04/22	715	44.23	75	43.66	43.00	640	6,989	9.16%	大買/鉅額交易
2021/04/21	4	48.53	1	48.60	48.50	3	6,614	0.05%
2021/04/20	0	0.00	10	49.05	48.80	-10	6,487	-0.15%
2021/04/19	3.1	48.75	33	48.48	48.75	-29.9	6,432	-0.46%
2021/04/15	0	0.00	10	46.58	46.55	-10	6,269	-0.16%
2021/04/14	1	45.50	5	45.18	45.70	-4	6,174	-0.06%
2021/04/13	6	46.15	0	0.00	45.85	6	6,082	0.10%
2021/04/12	13	46.83	5	46.87	46.75	8	5,951	0.13%
2021/04/09	2	46.08	14	46.15	46.35	-12	5,797	-0.21%
2021/04/08	7.1	44.90	1	45.00	45.00	6.1	5,596	0.11%
2021/04/07	10	43.70	5	43.98	44.50	5	5,526	0.09%
2021/04/06	2	43.05	0	0.00	43.10	2	5,414	0.04%
2021/04/01	0	0.00	1	42.70	42.85	-1	5,386	-0.02%
2021/03/31	12	42.75	6	42.80	42.80	6	5,362	0.11%
2021/03/29	3	42.45	5	42.54	42.70	-2	5,359	-0.04%
2021/03/26	1	42.15	2	42.25	42.25	-1	5,357	-0.02%
2021/03/25	3	41.93	1	42.20	41.90	2	5,375	0.04%
2021/03/24	12	41.64	9	41.77	41.85	3	5,406	0.06%
2021/03/23	5	42.20	3	42.25	42.15	2	5,342	0.04%
2021/03/22	26	42.55	4	42.65	42.65	22	5,350	0.41%
2021/03/19	24	42.84	0	0.00	42.80	24	5,381	0.45%
2021/03/18	11	42.64	2	42.55	42.65	9	5,313	0.17%
2021/03/17	1	42.70	1	42.55	42.60	0	5,379	0.00%
2021/03/16	2	42.65	2	42.20	42.65	0	5,455	0.00%
2021/03/15	3	42.43	7	42.44	42.45	-4	5,319	-0.08%
2021/03/12	1	39.85	0	0.00	40.50	1	5,182	0.02%
2021/03/11	3	39.75	0	0.00	39.65	3	5,186	0.06%
2021/03/10	14	39.20	0	0.00	39.25	14	5,238	0.27%
2021/03/09	10	39.15	0	0.00	39.20	10	5,255	0.19%
2021/03/08	0	0.00	7	38.73	38.40	-7	5,232	-0.13%
2021/03/05	1	38.20	6	38.40	38.40	-5	5,256	-0.10%
2021/03/04	3	38.47	3	38.45	38.60	0	5,328	0.00%
2021/03/03	7	38.42	4	38.66	38.75	3	5,361	0.06%
2021/03/02	6	39.35	1	39.35	39.00	5	5,472	0.09%
2021/02/26	0	0.00	4	38.36	38.85	-4	5,470	-0.07%
2021/02/25	0	0.00	23	38.01	38.25	-23	5,432	-0.42%
2021/02/24	1	38.05	10	38.05	38.05	-9	5,425	-0.17%
2021/02/23	6	38.10	0	0.00	38.40	6	5,377	0.11%
2021/02/22	2	38.15	5	38.45	38.50	-3	5,335	-0.06%
2021/02/19	7	36.96	4	37.45	37.45	3	5,240	0.06%
2021/02/18	1	37.15	0	0.00	37.10	1	5,210	0.02%
2021/02/17	2	36.55	14	36.52	36.65	-12	5,207	-0.23%
2021/02/05	6	35.96	0	0.00	35.95	6	5,154	0.12%
2021/02/04	4	35.90	0	0.00	36.00	4	5,172	0.08%
2021/02/03	5.1	34.65	0	0.00	34.90	5.1	5,093	0.10%
2021/02/02	8	34.86	1	34.70	35.00	7	5,080	0.14%
2021/02/01	0	0.00	0.1	34.55	34.60	-0.1	5,063	0.00%
2021/01/29	2.2	34.80	1.1	34.75	34.85	1.1	5,020	0.02%
2021/01/28	10	36.16	1.1	36.03	35.80	8.9	4,927	0.18%
2021/01/27	14	37.14	2	36.85	36.85	12	4,836	0.25%
2021/01/26	19.2	36.77	14	37.07	36.70	5.2	4,746	0.11%
2021/01/25	6	35.83	0	0.00	36.00	6	4,509	0.13%
2021/01/22	10	35.15	2	35.43	35.65	8	4,485	0.18%
2021/01/21	15	35.24	0	0.00	35.20	15	4,457	0.34%
2021/01/20	17.2	36.07	1	35.35	35.50	16.2	4,432	0.37%
2021/01/19	4	35.80	69	35.83	35.95	-65	4,299	-1.51%
2021/01/18	1	35.00	7	35.09	34.95	-6	4,172	-0.14%
2021/01/15	11	35.17	0	0.00	35.00	11	4,121	0.27%
2021/01/14	1	35.00	1	35.25	35.20	0	4,110	0.00%
2021/01/13	5	35.18	0	0.00	35.15	5	4,080	0.12%
2021/01/12	6	35.36	4	35.35	35.00	2	4,043	0.05%
2021/01/11	3	35.20	15	34.91	35.20	-12	3,938	-0.30%
2021/01/08	0	0.00	3	34.70	34.70	-3	3,852	-0.08%
2021/01/07	2	34.25	0	0.00	34.20	2	3,772	0.05%
2021/01/06	0	0.00	1	33.90	33.85	-1	3,748	-0.03%
2021/01/04	1	34.45	0	0.00	34.45	1	3,696	0.03%
2020/12/30	18	34.26	10	34.20	34.25	8	3,667	0.22%
2020/12/29	1	34.45	5	34.50	34.50	-4	3,632	-0.11%
2020/12/28	3	34.62	0	0.00	34.70	3	3,609	0.08%
2020/12/25	10	34.55	3	34.55	34.50	7	3,577	0.20%
2020/12/24	8	34.43	5	34.43	34.45	3	3,557	0.08%
2020/12/23	6	34.09	0	0.00	34.00	6	3,518	0.17%
2020/12/22	3	34.18	6	33.91	33.95	-3	3,497	-0.09%
2020/12/21	4	34.08	0	0.00	34.30	4	3,468	0.12%
2020/12/18	2	34.25	3	34.27	34.10	-1	3,419	-0.03%
2020/12/17	5	34.70	0	0.00	34.70	5	3,358	0.15%
2020/12/16	2	34.85	2	34.83	34.95	0	3,325	0.00%
2020/12/11	9	34.50	10	34.98	34.60	-1	3,089	-0.03%
2020/12/10	6	34.41	8	34.88	34.80	-2	2,972	-0.07%
2020/12/09	10	34.20	14	34.01	34.40	-4	2,798	-0.14%
2020/12/08	6	33.55	10	33.60	33.75	-4	2,700	-0.15%
2020/12/07	2	33.98	8	33.91	33.90	-6	2,640	-0.23%
2020/12/04	1	33.55	5	33.50	33.40	-4	2,541	-0.16%
2020/12/03	0	0.00	1	33.35	32.90	-1	2,397	-0.04%
2020/12/02	0	0.00	17	33.12	33.15	-17	2,326	-0.73%
2020/12/01	12	32.63	0	0.00	32.60	12	2,202	0.54%
2020/11/30	0	0.00	4	32.60	32.60	-4	2,168	-0.18%
2020/11/27	1	32.10	1	32.20	32.35	0	2,088	0.00%
2020/11/26	6	32.45	30	32.46	32.40	-24	2,030	-1.18%
2020/11/25	10	31.60	17	31.78	31.60	-7	1,851	-0.38%
2020/11/23	5	31.33	1	31.40	31.35	4	1,739	0.23%
2020/11/20	0	0.00	1	31.05	31.10	-1	1,689	-0.06%
2020/11/19	5	30.95	0	0.00	31.00	5	1,689	0.30%
2020/11/17	5	31.00	0	0.00	30.95	5	1,668	0.30%
2020/11/16	22	31.04	8	31.07	31.05	14	1,704	0.82%
2020/11/12	0	0.00	10	30.70	30.55	-10	1,671	-0.60%
2020/11/10	0	0.00	11	30.17	30.10	-11	1,626	-0.68%
2020/11/05	4	30.33	0	0.00	30.35	4	1,632	0.25%
2020/11/04	0	0.00	16	30.30	30.35	-16	1,665	-0.96%
2020/11/03	0	0.00	50	30.20	30.20	-50	1,706	-2.93%
2020/11/02	5	29.95	0	0.00	30.15	5	1,707	0.29%
2020/10/30	2	30.30	32	30.41	30.30	-30	1,697	-1.77%
2020/10/29	1	30.00	1	29.90	30.20	0	1,652	0.00%
2020/10/28	23	30.25	0	0.00	30.20	23	1,647	1.40%
2020/10/27	58	30.19	0	0.00	30.20	58	1,627	3.56%
2020/10/26	1	29.95	0	0.00	30.00	1	1,604	0.06%
2020/10/23	1	29.60	0	0.00	29.55	1	1,564	0.06%
2020/10/22	0	0.00	30	29.35	29.65	-30	1,616	-1.86%
2020/10/16	10	29.70	0	0.00	29.50	10	1,734	0.58%
2020/10/14	0	0.00	5	30.00	29.95	-5	1,758	-0.28%
2020/10/08	0	0.00	6	29.52	29.55	-6	1,781	-0.34%
2020/10/07	0	0.00	5	29.55	29.45	-5	1,801	-0.28%
2020/10/06	5	29.30	0	0.00	29.35	5	1,824	0.27%
2020/09/28	0	0.00	1	29.30	29.30	-1	2,069	-0.05%
2020/09/25	1	29.05	0	0.00	29.05	1	2,164	0.05%
2020/09/24	0	0.00	3	29.05	29.05	-3	2,234	-0.13%
2020/09/21	1	29.50	0	0.00	29.50	1	2,272	0.04%
2020/09/07	0	0.00	1	30.00	29.90	-1	2,783	-0.04%
2020/09/03	1	30.30	0	0.00	30.10	1	2,851	0.04%
2020/09/02	0	0.00	5	30.00	30.00	-5	2,910	-0.17%
2020/08/31	0	0.00	3	29.75	29.80	-3	3,179	-0.09%
2020/08/28	0	0.00	2	29.80	29.70	-2	3,216	-0.06%
2020/08/26	0	0.00	5	29.80	29.85	-5	3,351	-0.15%
2020/08/25	1	29.75	0	0.00	29.75	1	3,378	0.03%
2020/08/24	30	29.65	0	0.00	29.75	30	3,412	0.88%
2020/08/21	1	29.40	3	29.50	29.50	-2	3,454	-0.06%
2020/08/20	6	29.38	0	0.00	29.25	6	3,487	0.17%
2020/08/19	7	30.15	0	0.00	29.90	7	3,465	0.20%
2020/08/17	0	0.00	3	30.45	30.45	-3	3,600	-0.08%
2020/08/12	0	0.00	19	30.06	30.15	-19	3,749	-0.51%
2020/08/11	1	30.35	1	30.30	30.25	0	3,777	0.00%
2020/08/10	10	30.55	2	30.65	30.55	8	3,849	0.21%
2020/08/07	2	30.30	0	0.00	30.40	2	3,907	0.05%
2020/08/06	0	0.00	2	30.05	29.90	-2	3,916	-0.05%
2020/07/30	2	29.65	2	29.65	29.75	0	4,195	0.00%
2020/07/29	3	29.20	0	0.00	29.30	3	4,239	0.07%
2020/07/28	0	0.00	5	29.35	29.00	-5	4,304	-0.12%
2020/07/27	0	0.00	2	29.40	29.35	-2	4,399	-0.05%
2020/07/24	2	29.70	0	0.00	29.60	2	4,502	0.04%
2020/07/23	0	0.00	11	30.05	30.15	-11	4,671	-0.24%
2020/07/21	10	30.10	10	29.95	29.90	0	4,869	0.00%
2020/07/15	1	30.00	0	0.00	30.00	1	5,486	0.02%
2020/07/14	5	30.06	11	30.17	30.05	-6	5,622	-0.11%
2020/07/13	2	30.33	3	30.30	30.30	-1	5,814	-0.02%
2020/07/10	1	30.30	12	30.38	30.20	-11	5,923	-0.19%
2020/07/09	9	30.89	1	30.85	30.85	8	6,006	0.13%
2020/07/08	3	30.60	0	0.00	30.60	3	6,067	0.05%
2020/07/07	5	30.78	3	30.50	30.55	2	6,140	0.03%
2020/07/06	12	30.89	35	30.89	30.75	-23	6,167	-0.37%
2020/07/03	27	30.26	13	30.28	30.80	14	6,181	0.23%
2020/07/02	4	30.14	0	0.00	30.15	4	6,161	0.06%
2020/07/01	0	0.00	7	30.05	30.00	-7	6,180	-0.11%
2020/06/30	2	29.60	0	0.00	29.75	2	6,173	0.03%
2020/06/23	0	0.00	2	29.95	29.95	-2	6,227	-0.03%
2020/06/22	11	29.87	0	0.00	30.00	11	6,242	0.18%
2020/06/18	7	29.41	2	29.45	29.45	5	6,153	0.08%
2020/06/16	0	0.00	2	29.95	29.85	-2	6,135	-0.03%
2020/06/15	3	29.88	0	0.00	29.70	3	6,208	0.05%
2020/06/12	1	29.55	0	0.00	29.85	1	6,229	0.02%
2020/06/11	2	30.48	1	30.05	30.05	1	6,262	0.02%
2020/06/10	2	30.58	0	0.00	30.70	2	6,292	0.03%
2020/06/09	1	30.75	2	30.75	30.65	-1	6,386	-0.02%
2020/06/08	4	30.90	0	0.00	30.95	4	6,409	0.06%
2020/06/05	73	31.07	5	30.90	31.35	68	6,387	1.06%
2020/06/03	0	0.00	18	30.27	30.15	-18	6,298	-0.29%
2020/06/02	2	30.28	1	30.20	30.30	1	6,461	0.02%
2020/06/01	4	29.85	6	29.84	29.95	-2	6,431	-0.03%
2020/05/29	10	29.59	0	0.00	29.50	10	6,410	0.16%
2020/05/28	8	29.99	2	29.90	29.70	6	6,371	0.09%
2020/05/27	4	29.90	0	0.00	29.85	4	6,349	0.06%
2020/05/26	5	30.00	7	30.05	29.80	-2	6,333	-0.03%
2020/05/25	11	29.80	10	29.83	29.95	1	6,292	0.02%
2020/05/22	11	29.91	0	0.00	29.65	11	6,272	0.18%
2020/05/21	12	30.45	0	0.00	30.35	12	6,136	0.20%
2020/05/19	7	30.32	0	0.00	30.25	7	6,034	0.12%
2020/05/18	14	30.79	11	30.70	30.65	3	6,023	0.05%
2020/05/15	14	31.00	278	30.71	30.70	-264	5,998	-4.40%	大賣/鉅額交易
2020/05/14	40	31.85	8	31.66	31.35	32	5,926	0.54%
2020/05/13	64	32.49	0	0.00	32.40	64	5,884	1.09%
2020/05/12	5	32.65	25	32.52	32.80	-20	5,851	-0.34%
2020/05/11	6	32.35	1	32.30	32.25	5	5,803	0.09%
2020/05/08	31	31.94	6	31.98	31.90	25	5,762	0.43%
2020/05/07	31	32.43	0	0.00	32.45	31	5,676	0.55%
2020/05/06	30	32.68	3	32.55	32.40	27	5,663	0.48%
2020/05/05	14	32.82	4	32.81	32.65	10	5,648	0.18%
2020/05/04	56	32.88	1	33.00	32.80	55	5,626	0.98%
2020/04/30	50	33.61	5	33.70	33.70	45	5,580	0.81%
2020/04/29	58	34.09	3	34.12	34.20	55	5,545	0.99%
2020/04/28	1	33.45	8	33.38	34.10	-7	5,516	-0.13%
2020/04/27	3	32.22	1	32.00	32.30	2	5,336	0.04%
2020/04/24	10	32.36	2	32.45	31.85	8	5,273	0.15%
2020/04/23	5	32.31	2	32.73	32.15	3	5,168	0.06%
2020/04/22	11	34.90	11	34.97	34.95	0	4,997	0.00%
2020/04/21	12	35.13	16	35.02	35.00	-4	4,864	-0.08%
2020/04/20	10	35.17	6	35.21	35.35	4	4,729	0.08%
2020/04/17	8	35.17	15	35.39	34.95	-7	4,768	-0.15%
2020/04/16	7	34.81	12	35.28	35.20	-5	4,690	-0.11%
2020/04/15	7	34.26	14	34.29	34.45	-7	4,536	-0.15%
2020/04/14	0	0.00	3	33.80	33.90	-3	4,471	-0.07%
2020/04/13	3	32.90	1	33.30	33.30	2	4,367	0.05%
2020/04/10	0	0.00	6	32.61	32.80	-6	4,260	-0.14%
2020/04/09	17	32.21	8	32.31	32.15	9	4,234	0.21%
2020/04/08	5	31.89	2	31.75	32.00	3	4,155	0.07%
2020/04/07	4	30.93	4	31.01	31.20	0	4,046	0.00%
2020/04/06	4	30.31	0	0.00	30.55	4	3,975	0.10%
2020/04/01	2	30.30	0	0.00	30.45	2	3,919	0.05%
2020/03/30	1	29.45	0	0.00	29.90	1	3,840	0.03%
2020/03/27	13	29.70	0	0.00	29.40	13	3,813	0.34%
2020/03/25	4	29.09	0	0.00	29.00	4	3,727	0.11%
2020/03/23	1	27.55	0	0.00	27.55	1	3,723	0.03%
2020/03/20	3	28.27	0	0.00	28.40	3	3,721	0.08%
2020/03/19	3	27.98	23	26.80	26.70	-20	3,643	-0.55%
2020/03/18	4	30.06	1	29.60	29.50	3	3,535	0.08%
2020/03/17	3	30.63	3	30.37	30.10	0	3,469	0.00%
2020/03/16	6	31.44	0	0.00	31.20	6	3,385	0.18%
2020/03/13	0	0.00	6	30.73	31.45	-6	3,305	-0.18%
2020/03/11	17	32.32	1	32.25	32.10	16	3,074	0.52%
2020/03/10	4	31.93	1	31.00	32.25	3	3,001	0.10%
2020/03/09	7	31.66	0	0.00	31.35	7	2,931	0.24%
2020/03/06	5	32.84	37	32.49	32.65	-32	2,859	-1.12%
2020/03/05	2	31.93	0	0.00	32.00	2	2,628	0.08%
2020/02/24	0	0.00	9	31.80	31.85	-9	2,488	-0.36%
2020/02/21	0	0.00	1	31.75	31.75	-1	2,475	-0.04%
2020/02/19	0	0.00	2	32.05	32.05	-2	2,476	-0.08%
2020/02/18	0	0.00	3	31.82	31.70	-3	2,433	-0.12%
2020/02/17	1	32.00	1	32.00	32.10	0	2,500	0.00%
2020/02/14	4	32.10	1	32.10	32.05	3	2,553	0.12%
2020/02/13	1	31.50	0	0.00	31.50	1	2,495	0.04%
2020/02/11	2	31.05	0	0.00	31.05	2	2,449	0.08%
2020/02/10	0	0.00	10	30.75	30.65	-10	2,437	-0.41%
2020/02/07	1	31.70	2	31.70	31.05	-1	2,413	-0.04%
2020/02/06	0	0.00	7	31.83	31.70	-7	2,371	-0.30%
2020/02/05	1	31.45	35	31.90	31.80	-34	2,342	-1.45%
2020/02/04	10	32.05	3	31.87	31.80	7	2,303	0.30%
2020/02/03	0	0.00	10	32.10	32.05	-10	2,265	-0.44%
2020/01/31	6	31.73	4	32.29	32.70	2	2,152	0.09%
2020/01/30	12	30.06	3	30.30	30.65	9	2,032	0.44%
2020/01/17	0	0.00	1	32.30	32.30	-1	1,916	-0.05%
2020/01/16	0	0.00	2	31.80	32.20	-2	1,892	-0.11%
2020/01/15	0	0.00	8	31.94	31.80	-8	1,854	-0.43%
2020/01/14	0	0.00	6	32.07	32.30	-6	1,826	-0.33%
2020/01/13	31	32.38	6	32.33	32.05	25	1,766	1.42%
2020/01/10	0	0.00	16	31.59	31.75	-16	1,607	-1.00%
2020/01/09	7	31.39	2	31.35	31.15	5	1,515	0.33%
2020/01/08	3	31.22	3	31.30	31.15	0	1,452	0.00%
2020/01/07	2	30.65	2	30.70	30.90	0	1,400	0.00%
2020/01/06	1	30.75	0	0.00	30.75	1	1,373	0.07%
2020/01/03	0	0.00	1	31.05	30.55	-1	1,354	-0.07%
2020/01/02	10	30.40	1	30.30	30.40	9	1,331	0.68%
2019/12/31	0	0.00	2	30.20	30.15	-2	1,338	-0.15%
2019/12/30	0	0.00	3	30.20	30.15	-3	1,429	-0.21%
2019/12/27	0	0.00	5	30.15	30.15	-5	1,468	-0.34%
2019/12/25	0	0.00	1	30.20	30.15	-1	1,525	-0.07%
2019/12/24	0	0.00	2	30.10	30.05	-2	1,527	-0.13%
2019/12/23	2	30.38	5	30.18	30.30	-3	1,527	-0.20%
2019/12/20	1	30.20	0	0.00	30.25	1	1,521	0.07%
2019/12/19	1	30.30	1	30.05	30.10	0	1,518	0.00%
2019/12/18	13	30.12	19	30.23	30.30	-6	1,499	-0.40%
2019/12/17	4	29.38	0	0.00	29.80	4	1,421	0.28%
2019/12/05	0	0.00	1	29.35	29.40	-1	1,476	-0.07%
2019/12/02	0	0.00	1	29.35	29.35	-1	1,478	-0.07%
2019/11/29	10	29.80	0	0.00	29.65	10	1,476	0.68%
2019/11/28	0	0.00	0.5	31.80	29.90	-0.5	1,474	-0.03%
2019/11/25	1	30.00	0	0.00	30.00	1	1,463	0.07%
2019/11/19	1	30.00	0	0.00	30.05	1	1,484	0.07%
2019/11/15	0	0.00	7	29.80	29.80	-7	1,518	-0.46%
2019/11/14	8	30.26	7	29.89	29.80	1	1,508	0.07%
2019/11/13	1	30.10	8	30.01	30.10	-7	1,460	-0.48%
2019/11/11	1	28.95	4	28.90	28.95	-3	1,478	-0.20%
2019/11/05	1	29.10	0	0.00	29.10	1	1,498	0.07%
2019/11/01	3	28.90	3	29.10	29.25	0	1,517	0.00%
2019/10/28	1	29.45	0	0.00	29.60	1	1,567	0.06%
2019/10/23	2	29.65	0	0.00	29.65	2	1,638	0.12%
2019/10/21	0	0.00	2	29.30	29.45	-2	1,741	-0.11%
2019/10/18	2	29.10	2	29.60	29.60	0	1,885	0.00%
2019/10/17	0	0.00	4	29.25	29.25	-4	2,011	-0.20%
2019/10/16	2	28.85	0	0.00	28.80	2	2,108	0.09%
2019/10/15	6	28.85	0	0.00	28.75	6	2,177	0.28%
2019/10/09	1	29.15	2	29.50	29.05	-1	2,321	-0.04%
2019/10/08	11	29.51	8	29.58	29.60	3	2,375	0.13%
2019/10/07	3	30.65	0	0.00	30.40	3	2,407	0.12%
2019/10/04	5	30.48	4	30.60	30.60	1	2,442	0.04%
2019/10/03	1	30.10	3	30.15	30.15	-2	2,407	-0.08%
2019/10/02	5	29.53	13	29.58	29.80	-8	2,413	-0.33%
2019/09/23	2	29.40	2	29.45	29.45	0	2,490	0.00%
2019/09/20	1	29.35	4	29.35	29.25	-3	2,500	-0.12%
2019/09/19	2	28.95	0	0.00	29.10	2	2,478	0.08%
2019/09/18	2	29.00	0	0.00	29.00	2	2,486	0.08%
2019/09/17	0	0.00	1	29.00	29.05	-1	2,490	-0.04%
2019/09/12	0	0.00	7	29.26	29.25	-7	2,499	-0.28%
2019/09/11	6	29.29	5	29.29	29.15	1	2,509	0.04%
2019/09/06	2	28.85	0	0.00	28.80	2	2,473	0.08%
2019/09/05	2	28.80	0	0.00	28.75	2	2,489	0.08%
2019/09/04	1	28.75	0	0.00	28.75	1	2,495	0.04%
2019/09/02	5	28.80	0	0.00	28.75	5	2,600	0.19%
2019/08/26	5	28.40	1	28.35	28.35	4	2,655	0.15%
2019/08/21	3	29.07	10	29.10	28.90	-7	2,704	-0.26%
2019/08/19	10	28.70	0	0.00	28.70	10	2,655	0.38%
2019/08/16	0	0.00	22	28.51	28.55	-22	2,650	-0.83%
2019/08/15	0	0.00	50	28.25	28.25	-50	2,618	-1.91%
2019/08/14	0	0.00	45	28.02	28.45	-45	2,579	-1.74%
2019/08/01	0	0.00	1	28.10	28.20	-1	2,587	-0.04%
2019/07/31	6	28.08	0	0.00	28.20	6	2,588	0.23%
2019/07/30	10	27.75	0	0.00	27.70	10	2,575	0.39%
2019/07/26	0	0.00	10	28.40	28.40	-10	2,555	-0.39%
2019/07/25	15	27.60	3	27.65	28.15	12	2,537	0.47%
2019/07/24	29	28.10	0	0.00	27.85	29	2,508	1.16%
2019/07/23	12	28.50	0	0.00	28.35	12	2,458	0.49%
2019/07/22	17	28.90	4	28.96	28.70	13	2,423	0.54%
2019/07/19	3	31.92	0	0.00	31.90	3	2,284	0.13%
2019/07/17	6	31.90	0	0.00	32.20	6	2,049	0.29%
2019/07/16	4.5	32.67	0	0.00	32.35	4.5	1,984	0.23%
2019/07/15	1	33.00	1	32.80	32.80	0	1,896	0.00%
2019/07/12	2	33.03	4	33.11	33.00	-2	1,835	-0.11%
2019/07/11	5	32.92	0	0.00	32.90	5	1,780	0.28%
2019/07/09	0	0.00	26	32.06	32.15	-26	1,710	-1.52%
2019/07/08	2	31.90	90	31.87	31.85	-88	1,686	-5.22%
2019/07/05	0	0.00	10	32.40	32.35	-10	1,841	-0.54%
2019/07/03	5	32.10	1	32.05	32.05	4	1,917	0.21%
2019/07/02	0	0.00	3	31.87	31.90	-3	1,897	-0.16%
2019/07/01	1	31.80	15	31.73	31.80	-14	1,903	-0.74%
2019/06/28	0	0.00	3	31.60	31.55	-3	1,874	-0.16%
2019/06/26	2	31.45	5	31.45	31.50	-3	1,901	-0.16%
2019/06/24	0	0.00	2	31.30	31.40	-2	1,923	-0.10%
2019/06/20	3	31.32	0	0.00	31.30	3	1,988	0.15%
2019/06/19	1	31.35	0	0.00	31.30	1	2,001	0.05%
2019/06/18	6	31.45	0	0.00	31.35	6	2,010	0.30%
2019/06/14	1	30.95	0	0.00	30.90	1	2,063	0.05%
2019/06/13	0	0.00	11	31.15	31.20	-11	2,120	-0.52%
2019/06/12	2	30.90	0	0.00	30.90	2	2,211	0.09%
2019/06/11	10	30.65	2	30.60	30.70	8	2,241	0.36%
2019/06/10	6	29.88	2	30.10	30.20	4	2,288	0.17%
2019/06/06	1	31.30	0	0.00	31.30	1	2,289	0.04%
2019/06/05	8	31.39	0	0.00	31.25	8	2,312	0.35%
2019/05/31	0	0.00	1	31.45	31.55	-1	2,379	-0.04%
2019/05/30	2	30.90	0	0.00	31.20	2	2,360	0.08%
2019/05/29	2	31.08	2	31.13	30.80	0	2,366	0.00%
2019/05/27	2	30.05	5	30.15	30.15	-3	2,334	-0.13%
2019/05/24	1	30.05	0	0.00	30.40	1	2,369	0.04%
2019/05/22	0	0.00	1	30.50	30.30	-1	2,369	-0.04%
2019/05/21	0	0.00	5	29.90	30.30	-5	2,368	-0.21%
2019/05/20	1	29.85	0	0.00	29.90	1	2,366	0.04%
2019/05/14	1	29.60	4	29.60	29.75	-3	2,401	-0.12%
2019/05/13	0	0.00	1	29.40	29.40	-1	2,399	-0.04%
2019/05/10	11	30.05	1	30.70	29.95	10	2,435	0.41%
2019/05/08	1	30.85	0	0.00	31.00	1	2,399	0.04%
2019/05/07	1	30.75	0	0.00	30.75	1	2,392	0.04%
2019/05/06	1	30.65	0	0.00	30.65	1	2,409	0.04%
2019/05/03	0	0.00	8	31.08	31.00	-8	2,396	-0.33%
2019/05/02	4	30.93	0	0.00	31.00	4	2,395	0.17%
2019/04/30	2	30.80	0	0.00	30.80	2	2,392	0.08%
2019/04/29	5	30.85	0	0.00	30.80	5	2,402	0.21%
2019/04/25	1	31.35	0	0.00	31.35	1	2,401	0.04%
2019/04/23	0	31.35	0	0.00	31.30	0	2,402	0.00%
2019/04/19	2	31.25	0	0.00	31.35	2	2,411	0.08%
2019/04/17	0	0.00	2	31.48	31.55	-2	2,414	-0.08%
2019/04/16	1	31.15	1	31.30	31.40	0	2,395	0.00%
2019/04/12	1	31.75	0	0.00	31.60	1	2,334	0.04%
2019/04/11	8	32.00	3	31.85	32.00	5	2,301	0.22%
2019/04/09	2	31.35	0	0.00	31.50	2	1,993	0.10%
2019/04/01	1	31.65	0	0.00	31.45	1	1,925	0.05%
2019/03/29	0	0.00	8	31.20	31.40	-8	1,894	-0.42%
2019/03/27	1	31.30	4	31.33	31.30	-3	1,866	-0.16%
2019/03/26	0	0.00	2	31.15	31.25	-2	1,853	-0.11%
2019/03/25	2	30.75	0	0.00	30.80	2	1,823	0.11%
2019/03/22	7	30.77	2	30.70	30.65	5	1,773	0.28%
2019/03/19	7	30.79	1	30.85	30.75	6	1,672	0.36%
2019/03/18	75	30.61	7	30.64	30.65	68	1,637	4.15%
2019/03/15	3	30.13	31	30.17	30.25	-28	1,583	-1.77%
2019/03/14	30	29.68	0	0.00	29.60	30	1,507	1.99%
2019/03/13	5	29.53	0	0.00	29.50	5	1,496	0.33%
2019/03/12	0	0.00	6	29.70	29.90	-6	1,430	-0.42%
2019/02/26	2	29.83	4	30.00	29.90	-2	1,293	-0.15%
2019/02/25	2	30.10	2	30.20	30.20	0	1,276	0.00%
2019/02/22	2	29.75	0	0.00	29.75	2	1,244	0.16%
2019/02/21	1	29.45	0	0.00	29.60	1	1,240	0.08%
2019/02/18	8	29.35	2	29.50	29.35	6	1,242	0.48%
2019/02/15	3	29.35	0	0.00	29.20	3	1,255	0.24%
2019/02/13	2	29.70	0	0.00	29.70	2	1,297	0.15%
2019/02/12	3	29.88	0	0.00	29.80	3	1,298	0.23%
2019/02/11	2	29.75	2	29.95	29.90	0	1,305	0.00%
2019/01/30	1	29.20	0	0.00	29.15	1	1,269	0.08%
2019/01/29	0	0.00	1	29.10	29.20	-1	1,296	-0.08%
2019/01/25	0	0.00	1	29.00	29.05	-1	1,388	-0.07%
2019/01/24	5	28.91	0	0.00	28.95	5	1,396	0.36%
2019/01/22	0	0.00	1	28.65	28.75	-1	1,439	-0.07%
2019/01/21	7	28.82	0	0.00	28.85	7	1,459	0.48%
2019/01/18	1	28.75	0	0.00	28.85	1	1,462	0.07%
2019/01/17	1	28.50	0	0.00	28.75	1	1,504	0.07%
2019/01/16	3	28.37	0	0.00	28.35	3	1,607	0.19%
2019/01/15	3	28.20	0	0.00	28.40	3	1,606	0.19%
2019/01/14	1	28.05	0	0.00	28.15	1	1,605	0.06%
2019/01/10	2	28.15	0	0.00	28.45	2	1,602	0.12%
2019/01/09	1	28.05	0	0.00	28.15	1	1,605	0.06%
2019/01/08	1	27.70	1	27.70	27.60	0	1,594	0.00%
2018/12/25	3	27.20	0	0.00	27.20	3	1,772	0.17%
2018/12/24	1	27.40	0	0.00	27.40	1	1,775	0.06%
2018/12/19	2	27.83	30	27.55	27.55	-28	1,784	-1.57%
2018/12/18	1	27.95	4	28.00	27.90	-3	1,778	-0.17%
2018/12/07	4	28.30	4	28.45	28.45	0	1,897	0.00%
2018/12/06	0	0.00	40	29.20	28.85	-40	1,886	-2.12%
2018/12/05	0	0.00	10	29.80	29.75	-10	1,882	-0.53%
2018/12/04	2	30.30	0	0.00	30.15	2	1,944	0.10%
2018/12/03	5	30.30	0	0.00	30.30	5	2,006	0.25%
2018/11/30	21	29.81	0	0.00	29.95	21	2,026	1.04%
2018/11/28	4	29.55	1	29.55	29.65	3	2,011	0.15%
2018/11/27	0	0.00	2	29.45	29.50	-2	2,015	-0.10%
2018/11/23	1	29.00	0	0.00	28.80	1	2,017	0.05%
2018/11/22	0	0.00	4	28.90	28.90	-4	2,033	-0.20%
2018/11/21	0.5	28.80	0	0.00	29.05	0.5	2,079	0.02%
2018/11/20	2	29.10	0	0.00	29.05	2	2,094	0.10%
2018/11/19	25	29.30	0	0.00	29.40	25	2,109	1.18%
2018/11/07	1	28.20	0	0.00	28.65	1	2,350	0.04%
2018/11/06	10	28.61	0	0.00	28.00	10	2,426	0.41%
2018/11/05	1	28.55	0	0.00	28.80	1	2,513	0.04%
2018/10/30	0	0.00	1	24.95	25.20	-1	3,339	-0.03%
2018/10/29	2	25.48	0	0.00	25.20	2	3,446	0.06%
2018/10/26	1	25.60	0	0.00	25.70	1	3,489	0.03%
2018/10/25	2	25.25	2	25.45	25.45	0	3,563	0.00%
2018/10/24	30	26.55	1	26.70	26.40	29	3,555	0.82%
2018/10/23	1	27.80	0	0.00	27.80	1	3,487	0.03%
2018/10/17	2	28.15	0	0.00	28.15	2	3,626	0.06%
2018/10/16	3	28.40	0	0.00	28.30	3	3,752	0.08%
2018/10/12	0	0.00	2	27.80	28.20	-2	3,901	-0.05%
2018/10/11	2	27.20	37	27.99	27.20	-35	4,065	-0.86%
2018/10/09	2	29.55	0	0.00	29.55	2	4,426	0.05%
2018/10/08	2	29.55	3	29.63	29.65	-1	4,992	-0.02%
2018/10/04	0	0.00	10	29.60	29.40	-10	5,069	-0.20%
2018/10/01	0	0.00	3	30.20	30.20	-3	5,161	-0.06%
2018/09/26	1	30.00	0	0.00	30.05	1	5,526	0.02%
2018/09/19	2	30.13	0	0.00	30.10	2	5,634	0.04%
2018/09/17	2	30.10	2	30.00	30.25	0	5,655	0.00%
2018/09/11	2	28.90	2	28.90	29.20	0	5,744	0.00%
2018/09/10	3	29.47	13	29.15	28.75	-10	5,834	-0.17%
2018/09/07	4	29.85	0	0.00	29.80	4	5,964	0.07%
2018/09/06	29	30.25	2	30.30	30.25	27	5,992	0.45%
2018/09/03	0	0.00	2	31.10	31.10	-2	6,211	-0.03%
2018/08/31	0	0.00	2	31.40	31.45	-2	6,241	-0.03%
2018/08/30	0	0.00	1	31.55	31.55	-1	6,346	-0.02%
2018/08/29	5	31.38	20	31.35	31.40	-15	6,362	-0.24%
2018/08/28	1	30.90	5	31.20	31.30	-4	6,421	-0.06%
2018/08/24	8	30.11	0	0.00	30.10	8	6,430	0.12%
2018/08/23	2	30.50	2	30.60	30.50	0	6,458	0.00%
2018/08/22	1	30.85	0	0.00	30.55	1	6,519	0.02%
2018/08/21	4	30.63	10	30.70	30.85	-6	6,556	-0.09%
2018/08/20	1	30.10	7	30.35	30.05	-6	6,568	-0.09%
2018/08/17	1	31.05	0	0.00	30.85	1	6,561	0.02%
2018/08/16	1	31.65	0	0.00	31.30	1	6,545	0.02%
2018/08/15	1	31.70	0	0.00	31.75	1	6,574	0.02%
2018/08/13	2	32.13	0	0.00	31.85	2	6,799	0.03%
2018/08/10	1	32.55	3	32.73	32.85	-2	6,732	-0.03%
2018/08/09	4	32.28	10	32.20	32.25	-6	6,717	-0.09%
2018/08/08	12	35.04	0	0.00	34.95	12	6,375	0.19%
2018/08/07	15	35.00	0	0.00	35.25	15	6,099	0.25%
2018/08/06	4	35.18	0	0.00	35.25	4	6,028	0.07%
2018/08/02	6	34.92	0	0.00	34.75	6	6,118	0.10%
2018/08/01	19	35.11	0	0.00	35.05	19	6,234	0.30%
2018/07/31	2	34.40	0	0.00	34.55	2	6,215	0.03%
2018/07/30	4	34.41	10	34.35	34.45	-6	6,196	-0.10%
2018/07/24	18	34.26	0	0.00	34.55	18	6,137	0.29%
2018/07/23	0	0.00	2	34.50	34.15	-2	6,120	-0.03%
2018/07/20	0	0.00	1	34.85	34.70	-1	6,010	-0.02%
2018/07/19	7	35.20	7	34.93	35.20	0	5,960	0.00%
2018/07/18	10	36.02	15	36.16	35.50	-5	5,928	-0.08%
2018/07/17	3	37.38	18	37.21	36.60	-15	5,762	-0.26%
2018/07/16	15	36.01	18.2	35.58	36.60	-3.2	5,339	-0.06%
2018/07/13	0	0.00	2	34.68	34.55	-2	4,786	-0.04%
2018/07/12	1	34.45	0	0.00	34.45	1	4,748	0.02%
2018/07/11	0	0.00	1	34.05	34.15	-1	4,743	-0.02%
2018/07/09	0	0.00	4	34.15	33.85	-4	4,843	-0.08%
2018/07/06	9	34.07	14	33.90	34.20	-5	4,826	-0.10%
2018/07/05	15	34.77	15	34.34	34.10	0	4,768	0.00%
2018/07/04	0	0.00	9	34.15	34.35	-9	4,750	-0.19%
2018/07/03	1	34.40	1	34.35	33.80	0	4,754	0.00%
2018/07/02	0	0.00	5.7	34.69	34.20	-5.7	4,765	-0.12%
2018/06/28	0.1	33.90	0	0.00	33.80	0.1	4,792	0.00%
2018/06/27	1.1	33.91	0	0.00	33.90	1.1	4,847	0.02%
2018/06/26	2	33.90	3	33.55	33.90	-1	4,891	-0.02%
2018/06/25	0	0.00	1	34.45	34.35	-1	4,966	-0.02%
2018/06/22	7	34.43	5	34.49	34.40	2	5,060	0.04%
2018/06/20	3.5	34.33	0	0.00	34.30	3.5	5,211	0.07%
2018/06/19	1	33.65	23	33.93	33.95	-22	5,243	-0.42%
2018/06/15	17	34.92	16	34.99	34.45	1	5,246	0.02%
2018/06/14	1	34.50	6	34.55	34.55	-5	5,173	-0.10%
2018/06/13	12	34.51	6	34.38	34.45	6	5,513	0.11%
2018/06/07	0	0.00	1	34.10	33.60	-1	6,123	-0.02%
2018/06/06	0	0.00	5	33.42	33.40	-5	6,089	-0.08%
2018/06/05	2	33.43	0	0.00	33.55	2	6,100	0.03%
2018/06/04	9	33.24	0	0.00	33.30	9	6,065	0.15%
2018/06/01	0	0.00	2	33.05	33.15	-2	6,206	-0.03%
2018/05/31	2	33.25	0	0.00	33.25	2	6,201	0.03%
2018/05/30	1	33.05	6	32.93	33.05	-5	6,207	-0.08%
2018/05/29	1	32.65	3	32.90	32.75	-2	6,144	-0.03%
2018/05/25	6	33.55	0	0.00	33.30	6	6,073	0.10%
2018/05/22	13	34.38	35	34.26	34.30	-22	6,002	-0.37%
2018/05/21	0	0.00	6	33.88	34.15	-6	5,877	-0.10%
2018/05/18	35	33.49	2	33.40	33.40	33	5,764	0.57%
2018/05/17	6	33.74	1	33.65	33.70	5	5,793	0.09%
2018/05/16	10	33.00	2	33.05	33.05	8	5,779	0.14%
2018/05/15	25	33.20	2	33.28	33.00	23	5,915	0.39%
2018/05/14	14	33.45	12	33.57	33.50	2	5,932	0.03%
2018/05/11	6	33.55	15	33.80	33.70	-9	5,881	-0.15%
2018/05/10	25	33.71	41	33.78	33.55	-16	5,847	-0.27%
2018/05/09	33	32.90	24	32.86	33.00	9	5,625	0.16%
2018/05/08	4	32.38	1	32.20	32.15	3	5,456	0.05%
2018/05/07	1	32.00	1	32.15	32.00	0	5,402	0.00%
2018/05/04	8	32.03	0	0.00	32.00	8	5,384	0.15%
2018/05/03	0	0.00	1	31.95	31.95	-1	5,365	-0.02%
2018/04/30	0	0.00	2	31.90	31.85	-2	5,336	-0.04%
2018/04/26	18	31.56	0	0.00	30.95	18	5,311	0.34%
2018/04/25	0	0.00	10	30.95	31.35	-10	5,306	-0.19%
2018/04/24	2	31.40	2	31.35	31.40	0	5,305	0.00%
2018/04/23	0	0.00	2	31.75	32.00	-2	5,305	-0.04%
2018/04/20	2	31.75	0	0.00	31.75	2	5,285	0.04%
2018/04/19	1	31.75	2	31.85	31.75	-1	5,284	-0.02%
2018/04/17	0	0.00	11	31.80	31.85	-11	5,269	-0.21%
2018/04/16	0	0.00	3	31.40	31.55	-3	5,253	-0.06%
2018/04/13	15	31.93	7	31.90	31.95	8	5,233	0.15%
2018/04/12	0	0.00	5	32.65	32.65	-5	5,350	-0.09%
2018/04/11	3	32.70	13	32.65	32.55	-10	5,339	-0.19%
2018/04/10	34	33.05	40	32.68	32.40	-6	5,303	-0.11%
2018/04/09	18	32.22	21	32.10	32.15	-3	5,142	-0.06%
2018/04/03	0	0.00	9	32.10	32.05	-9	5,113	-0.18%
2018/04/02	3	32.03	4	32.00	32.00	-1	5,080	-0.02%
2018/03/31	22	31.90	1	31.95	31.95	21	5,059	0.42%
2018/03/30	17	32.04	0	0.00	31.90	17	5,051	0.34%
2018/03/29	0	0.00	3	31.92	31.85	-3	5,005	-0.06%
2018/03/28	3	31.80	7	31.96	31.75	-4	5,058	-0.08%
2018/03/27	0	0.00	2	31.80	31.65	-2	5,066	-0.04%
2018/03/26	7	31.87	1	31.85	31.70	6	5,282	0.11%
2018/03/23	2	31.45	48	31.32	31.75	-46	5,348	-0.86%
2018/03/22	4	31.65	1	31.50	31.30	3	5,213	0.06%
2018/03/21	3	31.92	4	32.00	31.80	-1	5,155	-0.02%
2018/03/20	1	31.30	10	31.78	31.80	-9	5,128	-0.18%
2018/03/19	29	31.96	30	31.84	31.45	-1	5,051	-0.02%
2018/03/16	0	0.00	13	31.01	31.30	-13	4,629	-0.28%
2018/03/15	4	30.66	3	30.58	30.70	1	4,303	0.02%
2018/03/14	54	30.70	4	30.36	30.30	50	4,206	1.19%
2018/03/13	8	30.16	1	30.35	30.35	7	4,003	0.17%
2018/03/12	0	0.00	5	29.48	29.35	-5	3,788	-0.13%
2018/03/08	0	0.00	2	29.00	29.00	-2	3,778	-0.05%
2018/03/07	5	29.15	0	0.00	28.75	5	3,778	0.13%
2018/03/06	3	28.67	0	0.00	28.45	3	3,720	0.08%
2018/03/05	2	28.20	0	0.00	28.30	2	3,809	0.05%
2018/02/27	0	0.00	2	28.00	27.70	-2	3,971	-0.05%
2018/02/26	4	27.78	4	27.70	27.85	0	4,217	0.00%
2018/02/23	4	26.95	1	27.35	27.40	3	4,253	0.07%
2018/02/22	5	26.60	0	0.00	26.70	5	4,301	0.12%
2018/02/21	0	0.00	3	26.57	26.55	-3	4,338	-0.07%
2018/02/12	0	0.00	2	25.60	25.90	-2	4,359	-0.05%
2018/02/08	20	25.75	0	0.00	25.60	20	4,376	0.46%
2018/02/07	6	26.52	23	26.32	26.15	-17	4,319	-0.39%
2018/02/06	0	0.00	10	27.81	27.45	-10	4,217	-0.24%
2018/02/02	5	29.15	2	29.15	29.10	3	4,275	0.07%
2018/02/01	4	28.63	3	28.70	29.00	1	4,318	0.02%
2018/01/31	0	0.00	8	28.30	28.40	-8	4,483	-0.18%
2018/01/30	2	28.85	5	28.81	28.70	-3	4,565	-0.07%
2018/01/26	0	0.00	4	28.65	28.70	-4	4,743	-0.08%
2018/01/23	15	28.88	0	0.00	28.75	15	5,197	0.29%
2018/01/22	10	28.88	0	0.00	28.85	10	5,289	0.19%
2018/01/19	0	0.00	2	28.95	28.95	-2	5,418	-0.04%
2018/01/18	1	28.95	0	0.00	29.05	1	5,477	0.02%
2018/01/17	7	29.10	0	0.00	28.90	7	5,670	0.12%
2018/01/11	0	0.00	2	28.10	28.20	-2	6,747	-0.03%
2018/01/10	0	0.00	11	28.00	28.15	-11	7,126	-0.15%
2018/01/09	0	0.00	1	28.15	28.40	-1	7,647	-0.01%
2018/01/08	2	28.00	3	28.10	28.05	-1	7,961	-0.01%
2018/01/05	2	30.10	5	30.15	30.05	-3	7,849	-0.04%
2018/01/04	1	30.05	0.4	30.10	30.10	0.6	8,020	0.01%
2018/01/02	0	0.00	2	30.20	30.20	-2	8,132	-0.02%