欣銓 (3264)-富邦-彰化券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
72.6
漲跌
▼0.8
漲幅
-1.09%
成交量
3,186張
產業
上櫃半導體類股
967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

欣銓 (3264)籌碼相關－富邦-彰化券商分點個股進出

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

富邦-彰化券商分點個股進出
富邦-彰化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	364.1	73.45	0	0.00	72.60	364.1	7,545	4.83%	大買/鉅額交易
2024/05/02	121	72.96	0	0.00	73.40	121	7,588	1.59%	大買/鉅額交易
2024/04/30	0	0.00	447	73.95	73.30	-447	7,628	-5.86%	大賣/鉅額交易
2024/04/29	721.2	72.87	157	72.55	72.30	564.2	7,587	7.44%	大買/大賣/鉅額交易
2024/04/26	1	77.80	0	0.00	77.50	1	7,457	0.01%
2024/04/24	1	78.00	701	79.10	79.30	-700	7,617	-9.19%	大賣/鉅額交易
2024/04/23	1	77.20	0	0.00	77.70	1	7,676	0.01%
2024/04/22	621	77.08	63	78.67	77.70	558	7,751	7.20%	大買/鉅額交易
2024/04/19	3	78.90	45	80.10	79.80	-42	7,664	-0.55%
2024/04/18	0.1	79.10	540	79.64	80.00	-539.9	7,630	-7.08%	大賣/鉅額交易
2024/04/17	33	78.81	2.1	79.50	78.50	30.9	7,682	0.40%
2024/04/16	635	78.37	2.5	78.85	78.30	632.5	7,749	8.16%	大買/鉅額交易
2024/04/15	72	79.00	1	79.30	79.00	71	7,718	0.92%
2024/04/12	3	79.60	700	80.32	79.30	-697	7,741	-9.00%	大賣/鉅額交易
2024/04/11	691	79.38	1.4	79.50	80.00	689.6	7,753	8.89%	大買/鉅額交易
2024/04/10	16	79.78	0	0.00	79.50	16	7,790	0.21%
2024/04/09	2	81.20	2	80.90	80.80	0	7,710	0.00%
2024/04/02	2	82.60	2	83.00	82.40	0	7,892	0.00%
2024/04/01	5	82.70	0	0.00	82.60	5	7,925	0.06%
2024/03/29	3	80.90	2	82.85	83.60	1	7,995	0.01%
2024/03/28	16	83.17	2	83.10	82.30	14	7,756	0.18%
2024/03/27	1	78.95	2	81.35	84.00	-1	7,619	-0.01%
2024/03/26	0	0.00	2	78.80	79.80	-2	7,533	-0.03%
2024/03/25	0	0.00	2.3	81.47	81.50	-2.3	7,534	-0.03%
2024/03/22	0	82.80	7	83.10	81.90	-7	7,656	-0.09%
2024/03/21	0	0.00	7	85.71	85.80	-7	7,676	-0.09%
2024/03/20	7	86.94	26	86.40	85.00	-19	7,656	-0.25%
2024/03/19	8	84.04	7	85.69	85.60	1	7,407	0.01%
2024/03/18	0	0.00	3	79.50	80.90	-3	7,155	-0.04%
2024/03/15	0	0.00	3	76.80	76.80	-3	7,097	-0.04%
2024/03/14	0	0.00	0	77.50	76.10	0	7,092	0.00%
2024/03/13	3	78.80	0	0.00	77.80	3	7,099	0.04%
2024/03/12	5	76.92	0	0.00	77.60	5	7,120	0.07%
2024/03/11	0	0.00	716	77.79	77.00	-716	7,290	-9.82%	大賣/鉅額交易
2024/03/08	15	80.11	44	79.50	79.10	-29	7,393	-0.39%
2024/03/07	6	77.95	4	76.98	78.60	2	7,435	0.03%
2024/03/06	1	76.80	5	76.52	77.00	-4	7,346	-0.05%
2024/03/05	1	76.70	3	76.43	76.60	-2	7,364	-0.03%
2024/03/04	5	76.06	11	75.41	76.10	-6	7,230	-0.08%
2024/03/01	1	73.00	1	72.90	72.70	0	7,016	0.00%
2024/02/29	13	71.10	2	71.00	71.00	11	6,895	0.16%
2024/02/27	15	72.37	1	71.90	71.50	14	6,881	0.20%
2024/02/26	4	72.68	0	0.00	72.50	4	6,876	0.06%
2024/02/23	1	73.90	1	74.10	74.10	0	6,867	0.00%
2024/02/22	1	74.50	14	74.05	74.80	-13	6,855	-0.19%
2024/02/21	0	73.40	8.5	73.45	73.40	-8.5	6,806	-0.12%
2024/02/20	1	73.50	0	0.00	73.30	1	6,821	0.01%
2024/02/16	5.3	74.35	11	74.04	73.90	-5.7	6,785	-0.08%
2024/02/15	0	0.00	8	73.70	74.00	-8	6,735	-0.12%
2024/02/05	1	70.80	0	0.00	71.80	1	6,765	0.01%
2024/02/02	1.5	71.97	4	72.70	71.80	-2.5	6,752	-0.04%
2024/02/01	0	73.20	1	73.20	73.00	-1	6,716	-0.01%
2024/01/31	2	74.10	0	0.00	73.90	2	6,709	0.03%
2024/01/30	8	74.54	0	0.00	74.10	8	6,767	0.12%
2024/01/26	1	75.20	0	0.00	73.70	1	6,939	0.01%
2024/01/25	1	75.50	2	74.71	75.60	-1	6,949	-0.01%
2024/01/24	0	0.00	5	75.42	75.50	-5	6,955	-0.07%
2024/01/23	123	75.93	10	76.20	75.20	113	7,008	1.61%	大買/鉅額交易
2024/01/22	600	75.55	1	76.10	75.70	599	6,986	8.57%	大買/鉅額交易
2024/01/19	1	74.80	0	0.00	75.30	1	7,183	0.01%
2024/01/18	1.4	73.49	7	74.20	74.30	-5.6	7,100	-0.08%
2024/01/17	0	0.00	2	73.35	72.90	-2	7,019	-0.03%
2024/01/16	0	0.00	8	72.03	73.20	-8	6,960	-0.11%
2024/01/15	5	71.90	0	0.00	72.10	5	6,909	0.07%
2024/01/11	1.5	70.89	0	0.00	70.60	1.5	6,927	0.02%
2024/01/10	7	70.94	4	70.60	71.80	3	6,867	0.04%
2024/01/09	0	0.00	0.5	71.50	71.00	-0.5	6,789	-0.01%
2024/01/08	16	71.20	3	71.70	71.20	13	6,765	0.19%
2024/01/05	2	72.40	0	0.00	72.10	2	6,772	0.03%
2024/01/04	4	72.73	1	72.60	72.80	3	6,733	0.04%
2024/01/03	1	72.40	0	0.00	72.40	1	6,664	0.02%
2023/12/29	14	74.12	0	0.00	74.00	14	6,534	0.21%
2023/12/28	3	74.07	0	0.00	73.90	3	6,491	0.05%
2023/12/27	2.3	74.50	1	74.80	74.60	1.3	6,507	0.02%
2023/12/26	1.2	73.60	9	73.79	73.90	-7.8	6,523	-0.12%
2023/12/25	13	74.05	0	0.00	72.90	13	6,440	0.20%
2023/12/22	4	74.73	0.5	75.20	75.20	3.5	6,332	0.06%
2023/12/21	0.3	75.20	1	74.70	74.70	-0.7	6,267	-0.01%
2023/12/20	6	76.17	1	77.10	76.10	5	6,188	0.08%
2023/12/19	10.3	76.73	1.3	77.95	76.80	9	6,160	0.15%
2023/12/18	0.3	79.28	7	79.57	78.50	-6.7	6,053	-0.11%
2023/12/15	7	82.97	2	82.75	81.00	5	6,103	0.08%
2023/12/14	2.2	82.17	1	82.00	82.00	1.2	6,079	0.02%
2023/12/13	2	80.85	1	80.90	80.40	1	6,085	0.02%
2023/12/12	0	0.00	562.6	80.10	80.60	-562.6	6,078	-9.26%	大賣/鉅額交易
2023/12/11	0.4	78.35	6	77.60	78.60	-5.6	6,141	-0.09%
2023/12/08	4.2	78.60	1	79.00	77.90	3.2	6,309	0.05%
2023/12/07	1.1	78.10	0	0.00	77.50	1.1	6,546	0.02%
2023/12/06	7	79.09	17	79.34	79.80	-10	6,603	-0.15%
2023/12/05	1	76.40	5	77.76	76.40	-4	6,492	-0.06%
2023/12/04	5	77.60	15	77.41	77.50	-10	6,460	-0.15%
2023/12/01	3	72.23	3.5	73.23	74.40	-0.5	6,201	-0.01%
2023/11/30	16	71.55	13	70.93	70.40	3	6,133	0.05%
2023/11/29	1	70.10	1	69.90	70.40	0	6,106	0.00%
2023/11/28	1	69.00	2	69.10	69.60	-1	6,162	-0.02%
2023/11/27	0	0.00	11	68.90	68.70	-11	6,174	-0.18%
2023/11/24	7	69.30	1	70.00	69.30	6	6,227	0.10%
2023/11/22	1	70.10	5	70.22	70.20	-4	6,305	-0.06%
2023/11/21	1	70.00	2	69.10	68.90	-1	6,298	-0.02%
2023/11/20	0	0.00	5	69.10	68.90	-5	6,390	-0.08%
2023/11/17	0	0.00	3	69.30	69.30	-3	6,529	-0.05%
2023/11/16	1	68.70	0	0.00	68.70	1	6,524	0.02%
2023/11/15	1	68.60	2	68.90	68.30	-1	6,509	-0.02%
2023/11/14	0.5	68.80	3	68.80	68.70	-2.5	6,501	-0.04%
2023/11/13	1	68.80	10.5	69.12	69.10	-9.5	6,486	-0.15%
2023/11/10	1.5	67.53	2	67.70	67.80	-0.5	6,399	-0.01%
2023/11/09	3	67.07	12	66.93	67.10	-9	6,408	-0.14%
2023/11/08	2	68.05	1.1	68.02	67.60	0.9	6,440	0.01%
2023/11/07	7	67.86	0	0.00	67.80	7	6,406	0.11%
2023/11/06	1	67.10	6	67.52	67.90	-5	6,390	-0.08%
2023/11/03	3	66.33	4	66.03	66.90	-1	6,306	-0.02%
2023/11/02	0	65.10	1	66.00	66.00	-1	6,288	-0.02%
2023/11/01	5	65.30	1.1	65.45	64.80	3.9	6,320	0.06%
2023/10/31	0	0.00	2	64.95	65.00	-2	6,313	-0.03%
2023/10/30	4	64.70	1	64.60	64.60	3	6,366	0.05%
2023/10/27	10	64.60	2	65.60	64.00	8	6,470	0.12%
2023/10/26	4	64.10	4	64.10	64.30	0	6,517	0.00%
2023/10/24	2	64.85	4	64.85	64.60	-2	6,896	-0.03%
2023/10/23	3	64.53	0	0.00	64.20	3	6,867	0.04%
2023/10/20	13	64.29	8	63.28	65.00	5	6,837	0.07%
2023/10/19	1.1	62.57	6	62.28	63.30	-4.9	6,849	-0.07%
2023/10/17	10	62.50	6	62.73	62.40	4	7,098	0.06%
2023/10/16	1	62.30	0	0.00	62.30	1	7,341	0.01%
2023/10/13	1.3	63.08	0	0.00	63.10	1.3	7,398	0.02%
2023/10/12	5	62.10	0	0.00	62.40	5	7,422	0.07%
2023/10/11	0	0.00	2	62.30	61.80	-2	7,518	-0.03%
2023/10/06	5	62.64	1	62.10	62.10	4	7,644	0.05%
2023/10/05	2.2	62.95	0	0.00	62.80	2.2	7,650	0.03%
2023/10/04	2	61.45	0	0.00	62.00	2	7,686	0.03%
2023/10/03	7.1	62.88	8	62.79	62.10	-0.9	7,692	-0.01%
2023/10/02	1.2	63.33	0	0.00	63.30	1.2	7,673	0.02%
2023/09/28	4	61.80	0	0.00	62.50	4	7,649	0.05%
2023/09/27	2	61.50	0	0.00	61.80	2	7,733	0.03%
2023/09/26	8	62.71	4	62.45	62.20	4	7,868	0.05%
2023/09/25	4	63.80	1	64.00	63.20	3	7,928	0.04%
2023/09/22	5	63.28	0	0.00	63.40	5	7,983	0.06%
2023/09/21	32	63.50	32.3	64.04	63.30	-0.3	7,989	0.00%
2023/09/20	30	67.19	1	65.30	65.00	29	8,003	0.36%
2023/09/19	545.3	67.80	3	67.87	67.80	542.3	7,885	6.88%	大買/鉅額交易
2023/09/18	2	68.20	8	68.35	67.30	-6	7,881	-0.08%
2023/09/15	1	69.10	2	68.65	68.40	-1	7,932	-0.01%
2023/09/14	2	68.85	2	68.50	68.30	0	8,033	0.00%
2023/09/13	6	68.83	26.2	69.06	69.30	-20.2	8,128	-0.25%
2023/09/12	18	68.33	32	68.67	68.20	-14	8,139	-0.17%
2023/09/11	12.5	66.54	17	66.53	65.60	-4.5	8,096	-0.06%
2023/09/08	4	65.85	18.1	66.14	65.80	-14.1	8,040	-0.18%
2023/09/07	13	65.57	22	66.04	65.00	-9	8,038	-0.11%
2023/09/06	6.5	65.07	16.4	65.15	65.00	-9.9	7,993	-0.12%
2023/09/05	4	63.75	4	64.35	64.40	0	7,953	0.00%
2023/09/04	10	63.20	1	61.80	63.30	9	7,886	0.11%
2023/09/01	5	62.70	4	62.55	62.70	1	7,876	0.01%
2023/08/31	1	62.20	1	62.20	62.50	0	7,809	0.00%
2023/08/30	1	61.90	100	62.02	62.00	-99	7,806	-1.27%
2023/08/29	1	61.30	302	61.51	61.50	-301	7,807	-3.86%	大賣/鉅額交易
2023/08/28	2	61.40	70	61.13	61.10	-68	7,794	-0.87%
2023/08/25	0	61.50	2	61.40	61.50	-2	7,717	-0.03%
2023/08/24	41	61.27	1	61.50	61.40	40	7,713	0.52%
2023/08/23	6	60.65	3	60.83	60.90	3	7,717	0.04%
2023/08/22	2	58.60	1	58.90	58.80	1	7,816	0.01%
2023/08/18	2	58.55	0	0.00	58.20	2	7,805	0.03%
2023/08/15	3	58.07	1	58.50	58.40	2	7,789	0.03%
2023/08/14	7	57.01	0	0.00	57.30	7	7,782	0.09%
2023/08/11	12	59.21	5	59.02	58.80	7	7,709	0.09%
2023/08/10	0	0.00	3	59.80	59.50	-3	7,662	-0.04%
2023/08/08	1	60.90	0	0.00	60.80	1	7,593	0.01%
2023/08/07	15	61.49	11	61.43	61.70	4	7,542	0.05%
2023/08/04	4	59.88	1	60.80	60.80	3	7,438	0.04%
2023/08/02	11.1	60.40	2.1	59.90	60.40	9.1	7,414	0.12%
2023/08/01	2	60.70	3	60.57	60.70	-1	7,291	-0.01%
2023/07/31	5.4	63.88	1	62.50	61.70	4.4	7,170	0.06%
2023/07/28	434	63.69	12	64.06	64.10	422	6,834	6.17%	大買/鉅額交易
2023/07/27	1	61.20	15	60.87	61.50	-14	6,461	-0.22%
2023/07/26	1	61.50	0	0.00	61.40	1	6,392	0.02%
2023/07/25	2.1	62.01	0.2	62.10	62.40	1.9	6,388	0.03%
2023/07/24	2	62.30	0	61.50	61.80	2	6,360	0.03%
2023/07/21	5	62.68	3	63.03	63.30	2	6,277	0.03%
2023/07/20	0	0.00	1.3	63.62	63.90	-1.3	6,173	-0.02%
2023/07/19	3	63.97	12	64.41	63.50	-9	6,018	-0.15%
2023/07/18	0	0.00	15	62.52	63.00	-15	5,804	-0.26%
2023/07/17	5	62.10	0	0.00	62.30	5	5,787	0.09%
2023/07/14	6	62.73	0	0.00	61.10	6	5,768	0.10%
2023/07/13	0	0.00	192	62.09	62.00	-192	5,679	-3.38%	大賣/鉅額交易
2023/07/11	2	61.20	2	61.40	61.40	0	5,602	0.00%
2023/07/10	22	60.09	2	60.60	60.90	20	5,564	0.36%
2023/07/07	191	60.30	0	0.00	60.40	191	5,564	3.43%	大買/鉅額交易
2023/07/06	6	61.15	19	61.13	61.00	-13	5,565	-0.23%
2023/07/05	3	63.33	2	63.15	62.40	1	5,534	0.02%
2023/07/04	7	62.96	3	62.77	62.90	4	5,450	0.07%
2023/07/03	5	61.58	1	61.20	61.40	4	5,325	0.08%
2023/06/30	2	60.45	1	60.90	60.90	1	5,283	0.02%
2023/06/29	17	59.98	2	59.90	60.30	15	5,241	0.29%
2023/06/28	0	0.00	1	62.40	61.10	-1	5,207	-0.02%
2023/06/27	1	60.60	7	60.66	60.40	-6	5,197	-0.12%
2023/06/26	3	58.97	1	59.70	59.60	2	5,216	0.04%
2023/06/21	2.2	60.58	0	0.00	60.20	2.2	5,152	0.04%
2023/06/20	9.1	62.92	10.2	62.18	61.70	-1.1	5,035	-0.02%
2023/06/19	4.7	64.87	53.5	65.86	65.50	-48.8	4,856	-1.00%
2023/06/16	6.1	63.93	2.1	64.55	64.00	4	4,636	0.09%
2023/06/15	7.1	63.77	15.3	63.54	63.90	-8.2	4,478	-0.18%
2023/06/14	3	61.40	6.1	61.45	61.40	-3.1	4,336	-0.07%
2023/06/13	3.3	59.92	3	60.13	60.50	0.2	4,458	0.01%
2023/06/12	0.2	59.63	2	59.90	59.30	-1.8	4,532	-0.04%
2023/06/09	4	60.02	6.1	59.98	60.20	-2.1	4,588	-0.05%
2023/06/08	0	59.30	9	59.17	59.40	-9	4,606	-0.19%
2023/06/07	0.2	58.71	6	58.73	59.10	-5.8	4,715	-0.12%
2023/06/06	1.1	58.41	2	58.50	58.70	-0.9	4,764	-0.02%
2023/06/05	1.1	58.88	1	58.80	58.80	0.1	4,956	0.00%
2023/06/02	1.1	58.29	1	58.60	58.50	0.1	5,141	0.00%
2023/06/01	2	57.60	1	58.10	58.10	1	5,147	0.02%
2023/05/31	0	58.00	0	0.00	58.20	0	5,204	0.00%
2023/05/30	2	58.20	0	0.00	58.30	2	5,186	0.04%
2023/05/29	2	58.10	2	58.30	58.40	0	5,167	0.00%
2023/05/26	8	57.01	3.1	56.94	57.40	4.9	5,104	0.10%
2023/05/25	1	55.10	1.1	55.50	55.40	-0.1	4,929	0.00%
2023/05/24	2	54.25	0	54.70	54.80	2	4,916	0.04%
2023/05/22	0	0.00	0	54.70	54.10	0	4,965	0.00%
2023/05/18	0	0.00	1.1	54.58	54.30	-1.1	5,054	-0.02%
2023/05/17	0	0.00	0	53.70	53.60	0	5,132	0.00%
2023/05/15	1	52.60	0	0.00	52.90	1	5,208	0.02%
2023/05/12	1.1	53.30	0	0.00	53.10	1.1	5,249	0.02%
2023/05/11	1	53.60	0	0.00	53.30	1	5,274	0.02%
2023/05/10	1	53.61	0	0.00	53.70	1	5,350	0.02%
2023/05/08	0	0.00	0	54.30	54.20	0	5,369	0.00%
2023/05/05	0	0.00	0.1	53.85	53.90	-0.1	5,402	0.00%
2023/05/03	2.1	53.51	0	0.00	53.40	2.1	5,558	0.04%
2023/05/02	1.1	54.10	0	0.00	53.90	1.1	5,576	0.02%
2023/04/28	0.1	54.00	0	0.00	54.00	0.1	5,670	0.00%
2023/04/27	30.1	53.80	0	0.00	53.60	30.1	5,651	0.53%
2023/04/26	1	52.61	0	0.00	53.30	1	5,670	0.02%
2023/04/25	5.1	53.33	0	0.00	53.00	5.1	5,641	0.09%
2023/04/24	1.1	54.32	0	0.00	54.40	1.1	5,588	0.02%
2023/04/21	6	54.73	0	0.00	54.60	6	5,579	0.11%
2023/04/20	13	55.95	0	0.00	55.80	13	5,528	0.24%
2023/04/19	4	56.55	0	0.00	56.50	4	5,485	0.07%
2023/04/17	4	57.30	0	0.00	57.60	4	5,417	0.07%
2023/04/14	18	57.30	0	0.00	57.40	18	5,383	0.33%
2023/04/13	1	57.70	0	0.00	57.70	1	5,332	0.02%
2023/04/12	2	58.25	2	58.30	58.40	0	5,311	0.00%
2023/04/11	1	58.10	2	57.95	58.30	-1	5,258	-0.02%
2023/03/31	1	57.50	0	0.00	57.50	1	5,082	0.02%
2023/03/30	0	0.00	2	57.40	57.40	-2	5,037	-0.04%
2023/03/28	2	55.65	0	0.00	56.10	2	4,986	0.04%
2023/03/27	12	56.82	0.2	57.60	56.70	11.8	4,901	0.24%
2023/03/24	16.2	58.20	0	0.00	58.00	16.2	4,809	0.34%
2023/03/23	2.1	57.68	0	0.00	58.40	2.1	4,764	0.04%
2023/03/21	1	58.20	1	57.60	58.00	0	4,642	0.00%
2023/03/17	6	57.67	0	0.00	57.70	6	4,536	0.13%
2023/03/16	2	57.70	21	57.38	57.20	-19	4,434	-0.43%
2023/03/15	19	58.75	3	58.53	58.50	16	4,213	0.38%
2023/03/14	7	57.97	2.1	57.76	57.30	4.9	4,080	0.12%
2023/03/13	2	56.70	0	57.80	57.40	2	3,957	0.05%
2023/03/10	4.1	57.19	22	57.27	56.50	-17.9	3,845	-0.47%
2023/03/09	2	59.40	2	59.25	59.40	0	3,717	0.00%
2023/03/08	1	59.00	22	60.13	59.60	-21	3,611	-0.58%
2023/03/07	3	58.53	18.1	58.90	58.90	-15.1	3,442	-0.44%
2023/03/06	1	57.00	0.1	56.85	56.90	1	3,315	0.03%
2023/03/03	0	0.00	4.1	56.07	56.40	-4.1	3,276	-0.12%
2023/03/02	1	54.90	0	0.00	54.90	1	3,274	0.03%
2023/03/01	2	55.10	0	0.00	55.10	2	3,282	0.06%
2023/02/24	4	56.30	0	56.30	56.10	4	3,275	0.12%
2023/02/23	16	55.80	1.1	55.98	56.10	14.9	3,201	0.47%
2023/02/21	4	54.48	0	0.00	54.40	4	3,187	0.13%
2023/02/17	0	0.00	0.1	55.18	55.00	-0.1	3,274	0.00%
2023/02/16	0	54.40	5	54.40	54.30	-5	3,295	-0.15%
2023/02/15	0.2	54.98	17	54.40	54.30	-16.8	3,415	-0.49%
2023/02/10	0	55.40	2	55.55	55.30	-2	3,588	-0.06%
2023/02/09	0	0.00	1	55.60	56.00	-1	3,616	-0.03%
2023/02/08	0	55.65	13	55.68	56.10	-13	3,639	-0.36%
2023/02/07	0	0.00	3	56.06	56.40	-3	3,581	-0.09%
2023/02/06	0	0.00	0.1	55.16	55.50	-0.1	3,626	0.00%
2023/02/03	0	0.00	133.1	55.10	55.10	-133.1	3,748	-3.55%	大賣/鉅額交易
2023/02/02	131	54.81	8.2	54.87	54.70	122.8	3,735	3.29%	大買/鉅額交易
2023/02/01	10	53.50	1.2	53.22	53.90	8.8	3,795	0.23%
2023/01/31	0	0.00	0	52.90	52.70	0	3,740	0.00%
2023/01/30	7	52.14	3.3	52.84	53.00	3.7	3,744	0.10%
2023/01/17	2	51.10	0.1	51.05	51.10	1.9	3,697	0.05%
2023/01/16	0	0.00	1	50.41	50.90	-1	3,724	-0.03%
2023/01/13	0	50.30	3	50.40	50.10	-3	3,724	-0.08%
2023/01/11	1.1	50.69	0	0.00	50.50	1.1	3,854	0.03%
2023/01/10	0	0.00	2.2	50.90	50.80	-2.2	3,918	-0.06%
2023/01/09	8	51.00	1.2	50.97	50.90	6.8	3,945	0.17%
2023/01/06	3	49.90	0	0.00	50.10	3	3,930	0.08%
2023/01/05	0	0.00	1.1	49.90	50.00	-1.1	3,981	-0.03%
2023/01/04	0	49.55	0	0.00	49.50	0	4,006	0.00%
2023/01/03	2	49.90	0	0.00	49.60	2	4,062	0.05%
2022/12/30	0	0.00	0.1	49.26	49.60	-0.1	4,069	0.00%
2022/12/29	0.1	47.66	0	48.45	48.30	0	4,076	0.00%
2022/12/28	0.1	48.61	0	0.00	48.20	0.1	4,116	0.00%
2022/12/27	0	49.45	0	0.00	49.30	0	4,117	0.00%
2022/12/26	0.1	49.68	0	0.00	49.55	0.1	4,157	0.00%
2022/12/23	1.1	49.65	1	49.80	49.85	0.1	4,190	0.00%
2022/12/22	0	0.00	0	50.40	50.30	0	4,214	0.00%
2022/12/21	0	0.00	0.1	49.90	49.90	-0.1	4,223	0.00%
2022/12/20	0.1	48.41	0	0.00	48.20	0.1	4,195	0.00%
2022/12/16	0.1	50.15	0	0.00	50.70	0.1	4,206	0.00%
2022/12/13	0	49.95	2	49.75	50.20	-2	4,254	-0.05%
2022/12/12	0	50.20	0	0.00	49.90	0	4,281	0.00%
2022/12/09	5	50.72	0	50.90	50.30	5	4,294	0.12%
2022/12/08	1	50.49	0.1	50.75	50.70	1	4,313	0.02%
2022/12/07	0.1	50.14	16	50.18	50.10	-15.9	4,324	-0.37%
2022/12/06	3.1	51.20	2	51.10	50.60	1.1	4,321	0.02%
2022/12/05	10	51.90	2.1	52.05	52.10	8	4,321	0.18%
2022/12/02	3	51.00	0	50.80	51.00	3	4,380	0.07%
2022/12/01	1	50.50	3.1	50.56	50.30	-2.1	4,376	-0.05%
2022/11/30	2	49.85	3.1	49.92	49.80	-1.1	4,355	-0.03%
2022/11/29	2.1	49.34	1	49.40	49.55	1.1	4,402	0.02%
2022/11/28	5	49.99	10	50.36	49.65	-5	4,372	-0.11%
2022/11/25	1	50.10	7.1	49.90	50.10	-6.1	4,293	-0.14%
2022/11/24	3.1	49.09	0	0.00	49.25	3.1	4,259	0.07%
2022/11/23	0	0.00	1.1	50.01	50.10	-1.1	4,175	-0.03%
2022/11/22	1	49.40	0	50.00	50.10	1	4,174	0.02%
2022/11/21	0	0.00	1.1	50.19	50.10	-1.1	4,172	-0.03%
2022/11/18	2	50.45	6.2	50.19	50.10	-4.2	4,186	-0.10%
2022/11/17	2	50.10	2.1	50.00	50.30	-0.1	4,147	0.00%
2022/11/16	3	49.67	5.3	49.73	50.00	-2.3	4,132	-0.05%
2022/11/15	4	48.93	150.1	48.95	48.90	-146.1	4,093	-3.57%	大賣/鉅額交易
2022/11/14	53	48.70	4.1	48.49	48.70	48.9	4,045	1.21%
2022/11/11	109.1	48.33	2.1	48.46	48.35	107	3,975	2.69%	大買/鉅額交易
2022/11/10	1	46.70	1.2	46.63	46.75	-0.2	3,816	0.00%
2022/11/09	3	45.87	4.1	46.24	46.15	-1.1	3,794	-0.03%
2022/11/08	2.7	45.47	5	45.79	45.30	-2.3	3,716	-0.06%
2022/11/07	4	45.00	1.1	45.36	44.85	2.9	3,619	0.08%
2022/11/04	0	0.00	0.1	44.33	44.65	-0.1	3,607	0.00%
2022/11/03	2.1	43.62	0	0.00	44.00	2.1	3,581	0.06%
2022/11/02	1	44.05	0.1	44.17	43.85	0.9	3,611	0.02%
2022/11/01	1	43.35	23.3	42.96	43.95	-22.3	3,661	-0.61%
2022/10/31	24.1	42.02	0	0.00	41.85	24.1	3,563	0.68%
2022/10/28	1.1	42.86	1.2	42.90	41.65	-0.1	3,615	0.00%
2022/10/27	0	0.00	0	40.55	40.60	0	3,500	0.00%
2022/10/26	0	0.00	2.2	40.00	39.70	-2.2	3,520	-0.06%
2022/10/25	2	40.43	1.3	40.36	39.75	0.7	3,551	0.02%
2022/10/24	1	39.70	2.1	40.10	39.70	-1.1	3,576	-0.03%
2022/10/20	3.1	38.41	0	0.00	38.85	3.1	3,572	0.09%
2022/10/19	2.1	39.50	0	0.00	39.30	2.1	3,566	0.06%
2022/10/18	0.1	40.10	3	40.12	40.15	-2.9	3,549	-0.08%
2022/10/17	3.2	40.12	1.1	39.36	40.85	2.1	3,529	0.06%
2022/10/14	0	0.00	5.2	40.34	40.70	-5.2	3,541	-0.15%
2022/10/13	4.3	39.94	5	38.65	38.50	-0.7	3,635	-0.02%
2022/10/12	4.1	40.01	0	40.80	40.15	4.1	3,611	0.11%
2022/10/11	6.3	42.71	7	43.06	41.00	-0.7	3,652	-0.02%
2022/10/07	0	0.00	1.1	44.12	44.25	-1.1	3,672	-0.03%
2022/10/06	0	0.00	0.1	44.00	44.15	-0.1	3,702	0.00%
2022/10/05	6.1	44.30	1	44.01	43.60	5.1	3,719	0.14%
2022/10/04	1.1	43.44	3	43.45	43.40	-1.9	3,743	-0.05%
2022/10/03	1	42.32	2.2	43.02	42.50	-1.2	3,799	-0.03%
2022/09/30	6	40.35	0.1	41.24	41.80	5.9	3,847	0.15%
2022/09/29	2	40.65	0.2	40.87	40.90	1.8	3,860	0.05%
2022/09/28	0.2	40.22	4.1	40.17	39.40	-3.9	3,851	-0.10%
2022/09/27	1	40.50	2	41.15	41.40	-1	3,850	-0.03%
2022/09/26	2.3	41.19	8	41.21	40.65	-5.7	3,860	-0.15%
2022/09/23	0	43.15	0	43.70	42.90	0	3,865	0.00%
2022/09/22	0	42.85	0	43.65	43.80	0	3,907	0.00%
2022/09/21	0.1	43.45	0	0.00	43.20	0.1	3,920	0.00%
2022/09/20	1.1	44.00	0	0.00	44.05	1.1	3,940	0.03%
2022/09/19	1.1	44.92	1	44.15	44.00	0.1	3,970	0.00%
2022/09/16	1	45.51	4	45.55	45.00	-3	3,966	-0.07%
2022/09/15	3	46.70	2	46.61	46.10	1	4,002	0.02%
2022/09/14	1	46.77	1.1	46.68	46.80	0	4,046	0.00%
2022/09/12	10	46.79	160.1	46.54	46.65	-150.1	4,086	-3.67%	大賣/鉅額交易
2022/09/08	0	46.00	3.2	44.98	46.00	-3.2	4,072	-0.08%
2022/09/07	0.1	42.61	0	0.00	42.65	0.1	4,050	0.00%
2022/09/06	0	43.21	0	0.00	43.25	0	4,107	0.00%
2022/09/05	3.1	43.88	5	43.71	43.50	-1.9	4,158	-0.04%
2022/09/02	1	45.40	2	45.68	45.60	-1	4,154	-0.02%
2022/09/01	5	45.84	2	45.75	45.40	3	4,189	0.07%
2022/08/31	0	0.00	0	45.40	45.80	0	4,218	0.00%
2022/08/30	2	45.15	0	45.30	44.95	2	4,227	0.05%
2022/08/29	3.1	44.56	1	44.42	44.80	2	4,249	0.05%
2022/08/26	2	45.98	1	46.31	45.55	1	4,283	0.02%
2022/08/25	1	45.50	0.2	45.36	46.10	0.8	4,437	0.02%
2022/08/24	2.1	44.51	0.1	45.14	44.50	2	4,566	0.04%
2022/08/23	0.1	44.55	1	44.25	44.50	-0.9	4,650	-0.02%
2022/08/22	0.1	45.05	1	44.75	44.80	-0.9	4,663	-0.02%
2022/08/19	1.1	45.95	0	46.10	45.70	1.1	4,610	0.02%
2022/08/18	2.1	45.26	0	0.00	45.65	2.1	4,581	0.05%
2022/08/17	5	46.25	6.2	46.04	45.85	-1.2	4,553	-0.03%
2022/08/16	3	45.50	3.4	45.72	45.60	-0.4	4,514	-0.01%
2022/08/15	1.2	44.90	0.3	45.00	44.95	0.9	4,458	0.02%
2022/08/12	1	44.10	3.3	44.13	44.10	-2.3	4,395	-0.05%
2022/08/11	1	43.55	1.1	43.69	43.50	-0.1	4,350	0.00%
2022/08/10	160	43.23	0.1	43.35	43.00	159.9	4,290	3.73%	大買/鉅額交易
2022/08/09	4.1	43.24	0.1	43.48	43.50	4	4,269	0.09%
2022/08/08	12	42.76	1.3	43.22	43.50	10.7	4,212	0.25%
2022/08/05	1	41.50	17.3	41.70	41.50	-16.3	4,074	-0.40%
2022/08/04	17	41.05	2.1	41.20	41.00	14.9	4,032	0.37%
2022/08/03	1.1	40.02	16.1	40.26	40.80	-15.1	3,925	-0.38%
2022/08/02	52.3	40.11	0	0.00	40.00	52.3	3,873	1.35%
2022/08/01	101	41.50	41.2	41.62	41.20	59.8	3,837	1.56%	大買/
2022/07/29	1	40.75	46.4	41.05	41.15	-45.4	3,775	-1.20%
2022/07/28	2.1	39.20	1,130.1	39.20	39.90	-1,128.1	3,698	-30.50%	大賣/鉅額交易
2022/07/27	7	38.39	1.2	39.10	39.40	5.9	3,638	0.16%
2022/07/26	17.2	38.81	0	0.00	38.30	17.2	3,615	0.47%
2022/07/25	5.1	39.46	1	39.85	39.65	4.1	3,564	0.12%
2022/07/22	31.1	40.20	5.1	40.50	40.15	26	3,526	0.74%
2022/07/21	0	0.00	0.2	40.14	40.45	-0.2	3,515	-0.01%
2022/07/20	10	40.16	2.6	39.79	39.60	7.5	3,490	0.21%
2022/07/19	8.1	38.36	23	38.25	38.60	-14.9	3,402	-0.44%
2022/07/18	601	38.09	0.2	38.27	38.70	600.8	3,375	17.80%	大買/鉅額交易
2022/07/15	523	37.40	0.2	37.11	37.55	522.8	3,286	15.91%	大買/鉅額交易
2022/07/14	0	35.40	0.1	36.05	36.25	-0.1	3,222	0.00%
2022/07/13	2	35.78	0.1	36.00	35.75	2	3,171	0.06%
2022/07/12	2.1	35.05	1	36.25	34.85	1.1	3,135	0.04%
2022/07/11	1.1	38.37	23	37.20	36.60	-21.9	3,088	-0.71%
2022/07/08	27	36.52	5.5	36.57	37.25	21.5	3,019	0.71%
2022/07/07	5.1	33.46	0	34.25	34.50	5.1	2,966	0.17%
2022/07/06	0.1	34.45	0	0.00	34.05	0.1	2,969	0.00%
2022/07/05	0.1	34.75	0	35.35	35.10	0	2,965	0.00%
2022/07/04	0.1	34.80	0	0.00	34.55	0.1	2,940	0.00%
2022/07/01	25.1	35.33	0	0.00	34.55	25.1	2,934	0.86%
2022/06/30	30.2	35.95	1	36.20	35.90	29.2	2,892	1.01%
2022/06/29	1.1	37.17	0	0.00	37.20	1.1	2,842	0.04%
2022/06/28	0.1	38.08	0	0.00	37.95	0.1	2,805	0.00%
2022/06/27	2.2	39.03	1	39.06	39.00	1.2	2,781	0.04%
2022/06/24	0.1	38.85	0.1	39.27	38.60	0	2,734	0.00%
2022/06/23	1.3	38.68	1.1	38.80	38.55	0.2	2,726	0.01%
2022/06/22	50.2	40.10	0	0.00	39.00	50.2	2,673	1.88%
2022/06/21	0.2	40.82	1	40.95	41.00	-0.8	2,602	-0.03%
2022/06/20	0.3	41.92	1	41.30	40.35	-0.7	2,576	-0.03%
2022/06/17	5.2	43.08	0	0.00	43.10	5.2	2,524	0.21%
2022/06/16	2.5	46.62	778	46.56	44.70	-775.5	2,470	-31.39%	大賣/鉅額交易
2022/06/15	0.1	50.03	102.1	50.02	49.75	-102.1	2,387	-4.28%	大賣/鉅額交易
2022/06/14	0	49.55	2.2	49.63	50.60	-2.1	2,348	-0.09%
2022/06/13	0.1	50.44	7	50.21	50.00	-6.9	2,307	-0.30%
2022/06/10	2.1	51.03	3.1	51.03	51.10	-1	2,266	-0.04%
2022/06/09	5.1	50.97	2.3	50.90	50.50	2.8	2,219	0.13%
2022/06/08	0	0.00	3	50.23	50.10	-3	2,172	-0.14%
2022/06/07	0.1	49.68	0	50.10	50.00	0.1	2,161	0.00%
2022/06/06	0.4	49.53	3.1	49.83	50.20	-2.8	2,140	-0.13%
2022/06/02	10	50.31	17.4	50.28	50.40	-7.4	2,125	-0.35%
2022/06/01	6	49.43	13.4	49.68	49.60	-7.4	1,963	-0.38%
2022/05/31	5	48.05	0.4	47.97	48.25	4.6	1,806	0.25%
2022/05/30	0.1	45.76	0.1	46.93	47.40	0	1,732	0.00%
2022/05/27	0.1	44.92	0	0.00	45.10	0.1	1,688	0.00%
2022/05/26	1.1	44.67	1	44.30	44.30	0.1	1,707	0.01%
2022/05/25	10.1	44.55	0	0.00	44.55	10.1	1,745	0.58%
2022/05/24	0.1	45.00	0	0.00	44.40	0.1	1,800	0.00%
2022/05/23	0.1	45.30	0	45.75	45.05	0	1,811	0.00%
2022/05/19	0.1	44.75	0	0.00	44.85	0.1	1,872	0.00%
2022/05/18	0	45.65	0	46.00	45.45	0	1,898	0.00%
2022/05/17	1	45.35	0	45.40	45.60	1	1,908	0.05%
2022/05/16	0	44.70	0.1	45.15	44.80	0	1,936	0.00%
2022/05/13	0.1	43.52	0	44.40	44.40	0	1,953	0.00%
2022/05/12	0.2	44.13	4.2	43.81	43.15	-4	1,991	-0.20%
2022/05/11	1	44.60	0	44.75	44.15	1	2,009	0.05%
2022/05/10	0	44.05	0	0.00	44.60	0	2,093	0.00%
2022/05/06	0.1	44.80	0	45.30	45.45	0	2,180	0.00%
2022/05/05	2	45.70	1.1	45.64	45.45	0.9	2,198	0.04%
2022/05/04	0	0.00	0	44.75	44.75	0	2,204	0.00%
2022/05/03	0	0.00	0	44.10	44.30	0	2,239	0.00%
2022/04/29	2	43.78	0.2	44.68	43.50	1.9	2,291	0.08%
2022/04/28	0	43.25	0	43.75	43.50	0	2,326	0.00%
2022/04/27	0.2	42.62	10	42.85	42.85	-9.8	2,343	-0.42%
2022/04/26	0.1	44.80	0	0.00	44.00	0.1	2,325	0.00%
2022/04/25	0.1	45.00	29	45.04	44.80	-28.9	2,317	-1.25%
2022/04/22	1	46.80	37	46.49	46.85	-36	2,322	-1.55%
2022/04/21	0	0.00	0	47.50	47.10	0	2,349	0.00%
2022/04/20	1	46.65	0	47.15	47.10	1	2,418	0.04%
2022/04/18	1	45.75	1	45.65	45.65	0	2,511	0.00%
2022/04/15	0.1	46.77	0	0.00	46.10	0.1	2,537	0.00%
2022/04/14	0	0.00	1.1	47.42	47.45	-1.1	2,570	-0.04%
2022/04/13	9	46.07	0	0.00	46.55	9	2,640	0.34%
2022/04/12	3.2	46.71	1	46.25	46.10	2.2	2,646	0.08%
2022/04/11	1.1	48.67	0	0.00	47.60	1.1	2,621	0.04%
2022/04/08	0.1	48.48	0	0.00	48.70	0.1	2,644	0.00%
2022/04/07	6.1	48.85	0	0.00	48.20	6.1	2,655	0.23%
2022/04/06	0.1	49.02	0	0.00	48.85	0.1	2,656	0.00%
2022/04/01	0	49.80	0	0.00	49.60	0	2,671	0.00%
2022/03/31	0	0.00	0	50.30	50.10	0	2,671	0.00%
2022/03/30	0	0.00	0	50.30	50.10	0	2,714	0.00%
2022/03/29	1.1	49.66	0	0.00	49.50	1.1	2,733	0.04%
2022/03/28	0.1	49.81	0	0.00	49.65	0.1	2,751	0.00%
2022/03/25	1	50.60	0	51.09	50.50	1	2,738	0.04%
2022/03/23	0	0.00	0	50.80	50.70	0	2,768	0.00%
2022/03/22	0.1	50.15	1	50.00	50.20	-0.9	2,784	-0.03%
2022/03/21	5	50.50	0	0.00	50.30	5	2,829	0.18%
2022/03/17	1	50.20	0.1	49.95	50.30	0.9	2,898	0.03%
2022/03/16	0.1	48.85	0	0.00	48.40	0.1	2,882	0.00%
2022/03/15	1.1	48.99	0	0.00	48.75	1.1	2,870	0.04%
2022/03/14	0.1	50.25	0	0.00	50.20	0.1	2,924	0.00%
2022/03/11	5	50.00	0	0.00	49.95	5	2,991	0.17%
2022/03/10	0	0.00	0.1	50.17	50.50	-0.1	3,021	0.00%
2022/03/09	1	49.00	0	48.90	48.80	1	3,080	0.03%
2022/03/08	1.1	49.15	6	49.40	48.30	-4.9	3,136	-0.16%
2022/03/07	0.1	50.13	0	0.00	50.00	0.1	3,153	0.00%
2022/03/04	6	51.80	0	52.10	51.70	6	3,246	0.18%
2022/03/03	1	52.00	1.3	52.07	52.00	-0.3	3,297	-0.01%
2022/03/01	0	0.00	0.1	51.20	51.30	-0.1	3,507	0.00%
2022/02/25	0	0.00	0.1	50.51	50.60	-0.1	3,573	0.00%
2022/02/24	1.1	49.21	19	49.35	49.20	-17.9	3,643	-0.49%
2022/02/23	0.1	50.36	0	0.00	50.50	0.1	3,777	0.00%
2022/02/22	0.2	50.71	0	0.00	50.00	0.2	3,815	0.00%
2022/02/21	0.1	51.31	0	0.00	51.50	0.1	3,828	0.00%
2022/02/18	1.1	51.32	2	51.40	51.50	-0.9	3,877	-0.02%
2022/02/17	3.2	52.00	2	51.90	51.70	1.2	3,931	0.03%
2022/02/16	19	51.73	0	0.00	51.70	19	4,002	0.47%
2022/02/14	0	51.90	17	51.70	51.60	-17	4,139	-0.41%
2022/02/11	1	53.20	1	53.00	53.00	0	4,157	0.00%
2022/02/10	2	54.35	2	53.85	53.70	0	4,226	0.00%
2022/02/09	2	54.00	1.1	53.98	54.40	0.9	4,347	0.02%
2022/02/08	0	52.10	0	0.00	52.10	0	4,403	0.00%
2022/02/07	0.1	52.30	0	0.00	51.90	0.1	4,489	0.00%
2022/01/25	0	0.00	1.1	52.88	52.10	-1.1	4,793	-0.02%
2022/01/24	0	0.00	0.8	52.38	53.00	-0.8	4,966	-0.02%
2022/01/21	0.1	52.75	0.1	53.37	53.00	0	5,218	0.00%
2022/01/20	0	53.40	0.1	53.70	53.30	0	5,229	0.00%
2022/01/19	0.1	52.70	2.1	53.30	53.20	-2	5,266	-0.04%
2022/01/18	7	53.51	0	53.50	52.70	7	5,333	0.13%
2022/01/17	70	53.00	1.1	53.31	53.20	68.9	5,378	1.28%
2022/01/14	2	52.00	1	52.20	51.90	1	5,469	0.02%
2022/01/13	800	51.55	0	0.00	51.70	800	5,598	14.29%	大買/鉅額交易
2022/01/12	2.1	52.25	0	0.00	52.00	2.1	5,617	0.04%
2022/01/11	1.1	52.99	3	52.40	52.20	-2	5,670	-0.03%
2022/01/10	5	52.80	0	0.00	53.30	5	5,736	0.09%
2022/01/07	15.2	52.84	0	0.00	52.70	15.2	5,829	0.26%
2022/01/06	2.1	53.48	1	53.70	54.10	1.1	5,840	0.02%
2022/01/05	1.1	54.21	0.1	54.90	54.60	1	5,891	0.02%
2022/01/04	1.1	54.41	0	0.00	54.30	1.1	6,025	0.02%
2022/01/03	1	54.70	0	0.00	54.70	1	6,104	0.02%
2021/12/30	1	55.60	0	55.90	55.50	1	6,197	0.02%
2021/12/29	0	0.00	0.1	55.66	55.70	-0.1	6,262	0.00%
2021/12/28	0	0.00	157	55.36	55.20	-157	6,429	-2.44%	大賣/鉅額交易
2021/12/24	1	55.00	1	55.20	55.30	0	6,582	0.00%
2021/12/23	5	54.88	1	54.80	54.80	4	6,681	0.06%
2021/12/22	3	55.20	0.1	55.39	55.50	2.9	6,810	0.04%
2021/12/21	0.1	54.20	0	0.00	54.70	0.1	6,856	0.00%
2021/12/20	55	54.40	0	0.00	54.10	55	6,999	0.79%
2021/12/17	100.1	54.40	0	0.00	54.70	100.1	7,216	1.39%
2021/12/16	0	0.00	0.1	55.05	55.20	-0.1	7,242	0.00%
2021/12/15	0	0.00	0.1	54.17	54.30	-0.1	7,325	0.00%
2021/12/14	0.1	54.13	0	0.00	53.50	0.1	7,377	0.00%
2021/12/13	2.1	55.51	0	0.00	55.10	2.1	7,484	0.03%
2021/12/10	1	55.50	0	56.30	55.80	1	7,661	0.01%
2021/12/09	0.1	56.15	3	56.07	55.70	-2.9	7,878	-0.04%
2021/12/08	0.1	55.76	1.1	56.02	56.30	-1	7,967	-0.01%
2021/12/07	5.1	55.91	0	0.00	55.60	5.1	8,109	0.06%
2021/12/06	6.1	57.08	0	0.00	57.00	6.1	8,377	0.07%
2021/12/03	0.1	57.28	2	57.50	57.60	-1.9	8,616	-0.02%
2021/12/02	2.1	56.92	6	56.83	56.90	-3.9	8,791	-0.04%
2021/12/01	1	55.00	3	56.40	56.70	-2	9,061	-0.02%
2021/11/30	1	54.90	1	56.10	55.50	0	9,265	0.00%
2021/11/29	1	52.20	2	54.05	54.40	-1	9,701	-0.01%
2021/11/26	6	53.08	12	53.40	53.00	-6	10,180	-0.06%
2021/11/25	2	54.95	13	56.02	54.90	-11	10,603	-0.10%
2021/11/24	16	55.91	0	0.00	56.00	16	12,244	0.13%
2021/11/23	3	56.10	0	0.00	56.00	3	13,642	0.02%
2021/11/22	6	55.90	2	56.90	57.60	4	13,796	0.03%
2021/11/19	4	56.68	0	0.00	56.60	4	13,942	0.03%
2021/11/17	1	57.60	0	0.00	57.70	1	14,253	0.01%
2021/11/16	5	57.08	0	0.00	57.40	5	14,345	0.03%
2021/11/12	6	57.65	1	59.00	57.20	5	14,623	0.03%
2021/11/11	5	58.40	3	58.80	58.60	2	14,677	0.01%
2021/11/10	4	58.25	3	59.23	59.40	1	14,744	0.01%
2021/11/09	2	58.65	0	0.00	58.50	2	14,990	0.01%
2021/11/08	21	59.88	2	59.90	58.90	19	15,168	0.13%
2021/11/05	2	60.95	5	61.08	61.30	-3	15,129	-0.02%
2021/11/04	0	0.00	8	59.73	59.50	-8	15,237	-0.05%
2021/11/03	7	58.10	3	58.00	58.20	4	15,291	0.03%
2021/11/02	10	60.18	0	0.00	59.80	10	15,548	0.06%
2021/11/01	12	60.30	0	0.00	61.50	12	15,592	0.08%
2021/10/29	10	59.76	4	60.05	59.40	6	15,652	0.04%
2021/10/28	0	0.00	2	57.90	57.70	-2	15,872	-0.01%
2021/10/27	1	57.40	0	0.00	57.50	1	16,604	0.01%
2021/10/22	1	57.00	3	58.00	57.70	-2	17,212	-0.01%
2021/10/21	4	57.05	2	58.65	56.60	2	17,370	0.01%
2021/10/20	2	57.60	40	57.74	58.00	-38	17,637	-0.22%
2021/10/19	40	56.17	0	0.00	57.50	40	17,857	0.22%
2021/10/18	5	58.00	5	56.40	55.40	0	18,163	0.00%
2021/10/15	1	56.00	3	56.57	56.70	-2	18,840	-0.01%
2021/10/13	0	0.00	3	53.43	53.50	-3	20,004	-0.01%
2021/10/12	3	53.23	11	52.45	52.90	-8	20,096	-0.04%
2021/10/07	4	55.68	5	56.34	56.30	-1	21,687	0.00%
2021/10/06	1	55.10	10	55.40	54.10	-9	22,623	-0.04%
2021/10/04	10	54.70	3	54.93	54.70	7	22,591	0.03%
2021/10/01	2	56.60	1	56.00	55.70	1	22,740	0.00%
2021/09/30	1	57.20	1.1	57.84	58.50	-0.1	22,859	0.00%
2021/09/29	4	58.03	14	58.47	57.20	-10	22,762	-0.04%
2021/09/28	5	60.28	2	61.00	60.60	3	22,649	0.01%
2021/09/27	4	61.25	1	61.60	60.50	3	22,617	0.01%
2021/09/24	5	61.86	7	62.41	62.90	-2	22,495	-0.01%
2021/09/23	3.1	60.51	0	0.00	60.00	3.1	22,317	0.01%
2021/09/22	4	60.03	10	60.01	59.60	-6	22,350	-0.03%
2021/09/17	5	62.22	0	0.00	62.40	5	22,326	0.02%
2021/09/16	7	62.21	6	62.67	61.80	1	22,421	0.00%
2021/09/15	4	63.95	3	64.20	64.30	1	22,291	0.00%
2021/09/14	6	64.63	4	64.18	64.60	2	22,151	0.01%
2021/09/13	3	64.37	1	64.10	64.00	2	21,953	0.01%
2021/09/10	11	65.81	5	65.40	65.60	6	21,916	0.03%
2021/09/09	6	65.67	17	64.41	66.40	-11	21,738	-0.05%
2021/09/08	16	66.34	17	64.49	63.00	-1	21,414	0.00%
2021/09/07	2	65.35	25.2	65.23	65.80	-23.2	21,179	-0.11%
2021/09/06	15	68.08	13	66.31	66.40	2	20,977	0.01%
2021/09/03	12	67.86	11	67.43	67.30	1	20,743	0.00%
2021/09/02	7.2	66.65	15	66.45	65.80	-7.9	20,805	-0.04%
2021/09/01	17	69.83	4	69.00	69.00	13	20,307	0.06%
2021/08/31	11	70.85	4	69.90	71.80	7	19,856	0.04%
2021/08/30	36	69.00	31	69.16	70.20	5	19,361	0.03%
2021/08/27	19	66.27	44	68.39	69.10	-25	17,627	-0.14%
2021/08/26	3	62.60	5	62.88	62.90	-2	16,152	-0.01%
2021/08/25	20	61.69	16	62.04	62.00	4	15,912	0.03%
2021/08/24	18	60.26	13	61.92	62.40	5	15,598	0.03%
2021/08/23	8	60.08	0	0.00	60.10	8	15,377	0.05%
2021/08/20	2	58.15	1	57.70	58.20	1	15,262	0.01%
2021/08/19	16	57.18	14	57.53	57.20	2	15,117	0.01%
2021/08/18	1	54.60	22	55.63	59.40	-21	14,921	-0.14%
2021/08/17	8	55.15	9	56.56	54.30	-1	14,733	-0.01%
2021/08/16	1	57.00	1	57.90	56.50	0	14,598	0.00%
2021/08/13	7	58.76	58.6	60.20	56.80	-51.6	14,477	-0.36%
2021/08/12	61	60.82	9	60.44	60.80	52	14,211	0.37%
2021/08/11	0	0.00	3	59.87	58.80	-3	13,972	-0.02%
2021/08/10	2.3	59.77	7.1	59.10	61.00	-4.8	13,860	-0.03%
2021/08/09	2.3	61.29	4	61.45	60.40	-1.7	13,700	-0.01%
2021/08/06	20	62.70	13	62.87	61.70	7	13,599	0.05%
2021/08/05	7	62.13	2	62.25	63.10	5	13,217	0.04%
2021/08/04	8	63.31	4	62.68	62.70	4	13,128	0.03%
2021/08/03	20	63.69	8	63.51	63.00	12	12,951	0.09%
2021/08/02	16	62.21	4	61.73	63.00	12	12,488	0.10%
2021/07/30	9	58.38	4	58.68	59.20	5	11,748	0.04%
2021/07/29	2	56.00	3	56.83	57.70	-1	11,553	-0.01%
2021/07/28	7	53.94	10	55.09	55.70	-3	11,426	-0.03%
2021/07/27	7	58.40	14	57.78	57.50	-7	11,225	-0.06%
2021/07/26	9	59.29	4	59.73	59.90	5	11,074	0.05%
2021/07/23	6	58.47	12	57.88	57.20	-6	10,768	-0.06%
2021/07/22	1.1	59.50	4	59.64	59.50	-2.9	10,663	-0.03%
2021/07/21	38	59.08	63	59.30	58.50	-25	10,434	-0.24%
2021/07/20	99	57.02	127	55.93	58.30	-28	9,936	-0.28%	大賣/
2021/07/19	65	56.15	9	55.07	54.40	56	9,056	0.62%
2021/07/16	14	52.50	5.1	52.45	53.30	8.9	8,738	0.10%
2021/07/15	11	52.23	3	52.63	52.40	8	8,594	0.09%
2021/07/14	24	55.47	11.6	55.90	55.90	12.4	8,222	0.15%
2021/07/13	3.2	50.98	128.3	51.57	52.10	-125.2	6,875	-1.82%	大賣/鉅額交易
2021/07/12	1.9	47.93	7	47.61	48.15	-5.1	5,872	-0.09%
2021/07/09	0.3	46.78	1.2	46.66	46.90	-0.9	5,727	-0.02%
2021/07/08	33.3	47.76	3	47.57	46.85	30.3	5,860	0.52%
2021/07/07	12.4	46.39	4.4	46.79	47.00	7.9	5,729	0.14%
2021/07/06	0.2	45.63	0.3	45.70	45.75	-0.1	5,640	0.00%
2021/07/05	1.6	45.89	3.3	45.77	45.95	-1.7	5,715	-0.03%
2021/07/02	0.1	45.00	1	44.50	45.20	-0.9	5,800	-0.02%
2021/06/30	0.1	44.60	0	0.00	45.20	0.1	5,954	0.00%
2021/06/29	0.5	45.05	0	0.00	44.50	0.5	5,939	0.01%
2021/06/28	1.7	45.49	0	0.00	46.00	1.7	5,891	0.03%
2021/06/25	1.8	45.34	5.5	45.69	45.80	-3.7	5,910	-0.06%
2021/06/24	1	44.80	3.1	44.70	44.30	-2.1	5,780	-0.04%
2021/06/23	0.1	44.20	0.3	44.44	44.50	-0.3	5,913	0.00%
2021/06/22	0.1	43.75	0	43.85	43.90	0.1	5,920	0.00%
2021/06/21	1.2	43.57	1	44.55	44.15	0.2	5,940	0.00%
2021/06/18	0	0.00	3	44.50	44.50	-3	5,988	-0.05%
2021/06/17	0.1	43.55	0	0.00	44.10	0.1	6,047	0.00%
2021/06/16	1.2	43.54	0	0.00	43.50	1.2	6,072	0.02%
2021/06/15	0.2	44.00	0	0.00	43.85	0.2	6,117	0.00%
2021/06/11	2.3	44.26	0	0.00	44.20	2.3	6,144	0.04%
2021/06/10	21.9	45.29	11.4	45.38	44.50	10.6	6,097	0.17%
2021/06/09	0	0.00	0.1	44.00	44.20	-0.1	5,872	0.00%
2021/06/08	0.8	43.62	1.3	43.93	44.10	-0.6	5,903	-0.01%
2021/06/07	0.1	42.11	0.3	42.78	43.00	-0.2	5,914	0.00%
2021/06/04	0.2	42.21	0	0.00	41.95	0.2	5,935	0.00%
2021/06/03	0.1	42.50	0	0.00	42.60	0.1	6,045	0.00%
2021/06/02	0	0.00	0.1	43.00	42.55	-0.1	6,102	0.00%
2021/06/01	0	0.00	5.2	42.83	42.80	-5.2	6,152	-0.08%
2021/05/31	0.1	42.65	0	0.00	42.50	0.1	6,250	0.00%
2021/05/28	0.2	42.20	1	42.40	42.55	-0.8	6,332	-0.01%
2021/05/27	0	0.00	1	40.50	40.95	-1	6,428	-0.02%
2021/05/26	1.1	40.74	1	40.80	40.60	0.1	6,573	0.00%
2021/05/25	2	40.50	3	40.28	40.30	-1	6,682	-0.01%
2021/05/24	2.1	39.35	1	39.55	39.60	1.1	6,805	0.02%
2021/05/21	0	0.00	0.5	39.74	39.65	-0.5	6,941	-0.01%
2021/05/20	1	39.85	0	0.00	39.40	1	7,100	0.01%
2021/05/19	0	0.00	1.2	39.10	39.20	-1.2	7,278	-0.02%
2021/05/18	2	37.73	0.1	38.75	38.80	1.9	7,498	0.03%
2021/05/17	30.1	35.57	2	36.55	36.15	28.1	7,924	0.35%
2021/05/14	0.1	38.60	0	0.00	38.55	0.1	8,395	0.00%
2021/05/13	2	38.50	1	38.15	38.35	1	9,064	0.01%
2021/05/12	0.1	38.94	1	39.15	38.40	-0.9	9,528	-0.01%
2021/05/11	11	41.74	2	40.23	40.55	9	9,544	0.09%
2021/05/10	3	42.78	1.5	43.05	43.00	1.5	9,531	0.02%
2021/05/07	1.1	41.90	0.3	42.05	42.55	0.8	9,559	0.01%
2021/05/06	29.1	41.67	0	0.00	40.90	29.1	9,609	0.30%
2021/05/05	1.2	42.86	0.2	42.25	42.00	1	9,654	0.01%
2021/05/04	3.4	43.33	1	42.60	42.95	2.4	9,828	0.02%
2021/05/03	7.3	45.44	0	0.00	44.70	7.3	9,932	0.07%
2021/04/29	12.2	47.67	0.2	48.00	47.20	12	9,931	0.12%
2021/04/28	3.1	48.12	48.6	47.92	48.00	-45.5	10,555	-0.43%
2021/04/27	2	47.23	0.6	47.50	47.25	1.4	10,606	0.01%
2021/04/26	4.3	47.40	12	47.48	47.90	-7.7	10,663	-0.07%
2021/04/23	0.3	45.65	3.5	45.36	46.00	-3.2	10,433	-0.03%
2021/04/22	2.9	45.84	0	0.00	44.70	2.9	10,474	0.03%
2021/04/21	0	0.00	1.3	46.34	46.10	-1.3	10,437	-0.01%
2021/04/20	2.7	45.64	2.4	45.82	46.05	0.3	10,472	0.00%
2021/04/19	0.3	45.10	0	0.00	45.35	0.3	10,944	0.00%
2021/04/16	2.2	45.10	1.2	45.38	45.05	1	11,042	0.01%
2021/04/15	10.2	44.15	6.2	44.39	44.50	4	11,014	0.04%
2021/04/14	2.3	44.28	10.7	44.02	44.05	-8.4	11,015	-0.08%
2021/04/13	4.1	45.66	1.1	45.79	45.15	3	10,919	0.03%
2021/04/12	23.2	46.60	3	47.07	46.10	20.2	10,932	0.18%
2021/04/09	1.3	46.32	1.4	46.92	46.70	-0.2	10,850	0.00%
2021/04/08	7.3	46.52	1.1	46.66	46.75	6.2	10,773	0.06%
2021/04/07	1	46.15	8.1	46.41	46.70	-7.1	10,641	-0.07%
2021/04/06	1.4	45.28	2.2	45.47	45.70	-0.8	10,496	-0.01%
2021/04/01	0.7	44.95	2	45.00	44.90	-1.3	10,468	-0.01%
2021/03/31	0.5	45.31	2	45.10	45.00	-1.5	10,460	-0.01%
2021/03/30	1.5	45.34	7	45.32	45.35	-5.5	10,427	-0.05%
2021/03/29	11	46.13	0	0.00	45.85	11	10,330	0.11%
2021/03/26	5	46.34	7.4	46.29	45.90	-2.4	10,305	-0.02%
2021/03/25	7.1	45.20	2.2	45.17	45.20	4.9	10,148	0.05%
2021/03/24	0.2	44.50	0	44.90	44.60	0.1	10,119	0.00%
2021/03/23	6.3	45.40	0.4	45.64	45.20	5.9	10,091	0.06%
2021/03/22	2	45.10	1.4	44.62	45.10	0.7	9,994	0.01%
2021/03/19	4.2	44.04	1	44.05	44.05	3.2	9,966	0.03%
2021/03/18	1	44.30	0.6	44.51	44.35	0.4	9,987	0.00%
2021/03/17	0	0.00	7.2	43.78	44.00	-7.2	10,005	-0.07%
2021/03/16	12	43.85	10.2	43.93	43.80	1.8	10,040	0.02%
2021/03/15	3	43.90	0.8	44.41	43.85	2.2	10,186	0.02%
2021/03/12	2	44.40	4.2	44.57	44.25	-2.2	10,161	-0.02%
2021/03/11	2	43.85	8.6	43.92	44.15	-6.6	10,189	-0.06%
2021/03/10	17	42.83	2.1	43.10	42.80	14.9	10,170	0.15%
2021/03/09	0.3	42.47	2	42.78	42.45	-1.8	10,149	-0.02%
2021/03/08	3.2	43.85	2	43.75	43.30	1.2	10,122	0.01%
2021/03/05	3.1	44.11	5	44.21	43.90	-1.9	10,168	-0.02%
2021/03/04	4.2	43.65	3	43.75	43.60	1.2	10,221	0.01%
2021/03/03	2.1	45.14	0.1	45.00	44.80	2.1	10,155	0.02%
2021/03/02	4	46.56	7	46.16	45.50	-3	10,088	-0.03%
2021/02/26	4	46.06	5	45.91	45.90	-1	10,030	-0.01%
2021/02/25	2.2	45.36	1	46.09	45.35	1.2	10,222	0.01%
2021/02/24	6.1	46.18	11	46.44	45.60	-4.9	10,283	-0.05%
2021/02/23	2	46.93	23	46.33	46.15	-21	10,120	-0.21%
2021/02/22	12.1	45.97	7	46.00	46.80	5.1	9,978	0.05%
2021/02/19	12	45.97	5	46.30	46.15	7	9,808	0.07%
2021/02/18	18.1	47.75	2	48.28	47.50	16.1	9,634	0.17%
2021/02/17	4.1	48.86	4	49.04	49.00	0.1	9,409	0.00%
2021/02/05	18.1	47.52	7	48.02	47.55	11.1	8,932	0.12%
2021/02/04	6	46.45	6	47.02	47.80	0	8,421	0.00%
2021/02/03	2	45.45	7	44.87	45.70	-5	7,728	-0.06%
2021/02/02	0	0.00	1	42.60	43.60	-1	7,246	-0.01%
2021/02/01	1	41.60	0	0.00	41.60	1	7,180	0.01%
2021/01/28	3	43.60	2	43.58	42.80	1	7,095	0.01%
2021/01/27	0	0.00	6.1	44.66	44.25	-6.1	7,018	-0.09%
2021/01/26	6	44.01	2	43.80	43.80	4	6,880	0.06%
2021/01/25	5	42.50	3	43.45	43.80	2	6,672	0.03%
2021/01/22	1	41.05	1	42.10	42.20	0	6,492	0.00%
2021/01/21	34	45.33	32	44.45	41.60	2	6,384	0.03%
2021/01/20	1	41.05	3	41.37	42.00	-2	5,695	-0.04%
2021/01/19	0	0.00	1	41.25	40.95	-1	5,494	-0.02%
2021/01/18	4	39.65	0	0.00	40.25	4	5,361	0.07%
2021/01/15	0	0.00	2	40.55	39.90	-2	5,287	-0.04%
2021/01/13	1	40.45	0	0.00	40.40	1	5,162	0.02%
2021/01/12	9	41.36	5.4	41.86	40.35	3.6	5,046	0.07%
2021/01/11	1.4	39.32	11	39.77	40.35	-9.6	4,488	-0.21%
2021/01/06	0	0.00	5	38.80	38.95	-5	4,378	-0.11%
2021/01/05	0	0.00	8	39.82	39.75	-8	4,303	-0.19%
2021/01/04	0.2	38.75	15.1	38.93	39.00	-14.9	4,202	-0.35%
2020/12/31	2	38.60	0	0.00	38.65	2	4,173	0.05%
2020/12/30	0.5	38.04	0	0.00	38.15	0.5	4,137	0.01%
2020/12/29	5.1	38.20	2	38.10	38.05	3.1	4,152	0.07%
2020/12/25	4.3	38.16	0	0.00	38.45	4.3	4,141	0.10%
2020/12/23	3	37.50	0	0.00	37.50	3	4,149	0.07%
2020/12/15	2	38.38	0	0.00	38.15	2	4,202	0.05%
2020/12/11	2	39.30	2	39.35	39.45	0	4,307	0.00%
2020/12/10	2	40.30	7	40.37	40.10	-5	4,403	-0.11%
2020/12/09	16	40.47	0	0.00	41.05	16	4,306	0.37%
2020/12/08	0	0.00	13	39.23	39.00	-13	4,136	-0.31%
2020/12/04	3	38.57	5	38.60	38.85	-2	3,990	-0.05%
2020/12/03	0	0.00	1	38.30	37.90	-1	3,969	-0.03%
2020/12/02	0	0.00	6	38.43	38.40	-6	3,929	-0.15%
2020/12/01	0	0.00	8	37.94	38.40	-8	3,859	-0.21%
2020/11/27	1	37.20	0	0.00	37.15	1	3,702	0.03%
2020/11/26	2	37.00	0	0.00	37.00	2	3,677	0.05%
2020/11/25	2	37.60	2	36.75	36.80	0	3,678	0.00%
2020/11/24	6	37.70	9	37.46	37.40	-3	3,630	-0.08%
2020/11/23	21	36.83	4	36.40	37.10	17	3,319	0.51%
2020/11/18	0	0.00	1	35.45	35.10	-1	3,224	-0.03%
2020/11/17	0	0.00	6	35.36	35.35	-6	3,246	-0.18%
2020/11/16	0	0.00	1	35.15	35.15	-1	3,318	-0.03%
2020/11/13	5	34.85	0	0.00	34.80	5	3,385	0.15%
2020/11/11	1	34.80	0	0.00	34.75	1	3,532	0.03%
2020/11/10	1	34.50	1	34.50	34.60	0	3,568	0.00%
2020/11/06	3	34.00	0	0.00	33.95	3	3,620	0.08%
2020/11/05	2	33.95	1	34.00	34.00	1	3,702	0.03%
2020/10/30	1	33.35	0	0.00	33.35	1	4,038	0.02%
2020/10/28	0	0.00	9	34.44	34.30	-9	4,352	-0.21%
2020/10/27	9	34.51	0	0.00	34.65	9	4,642	0.19%
2020/10/20	0	0.00	1	33.60	33.60	-1	5,017	-0.02%
2020/10/13	0	0.00	8	33.35	33.55	-8	5,005	-0.16%
2020/10/08	0	0.00	4	33.43	33.25	-4	5,058	-0.08%
2020/10/07	0	0.00	7	33.30	33.50	-7	5,122	-0.14%
2020/10/05	9	32.99	1	33.10	33.10	8	5,263	0.15%
2020/09/30	0	0.00	2	32.73	32.65	-2	5,318	-0.04%
2020/09/29	1	32.30	1	32.60	32.40	0	5,404	0.00%
2020/09/28	1	31.70	0	0.00	31.75	1	5,445	0.02%
2020/09/24	1	32.00	0	0.00	31.80	1	5,502	0.02%
2020/09/23	0	0.00	5	32.85	32.85	-5	5,527	-0.09%
2020/09/22	5	32.90	2	33.00	33.25	3	5,604	0.05%
2020/09/21	1	33.50	0	0.00	33.40	1	5,656	0.02%
2020/09/18	0	0.00	3	34.20	34.10	-3	5,642	-0.05%
2020/09/16	2	35.33	3	35.02	34.70	-1	5,604	-0.02%
2020/09/15	2	34.83	3	34.62	34.95	-1	5,436	-0.02%
2020/09/14	0	0.00	4	33.00	33.00	-4	5,267	-0.08%
2020/09/11	1	32.30	1	32.40	32.60	0	5,289	0.00%
2020/09/09	1	32.60	0	0.00	33.05	1	5,330	0.02%
2020/09/08	1	33.00	3	33.05	33.05	-2	5,419	-0.04%
2020/09/02	2	33.00	13	32.97	32.95	-11	5,588	-0.20%
2020/09/01	12	32.37	1	32.30	32.35	11	5,650	0.19%
2020/08/31	1	32.80	1	32.95	32.75	0	5,688	0.00%
2020/08/28	8	32.95	0	0.00	33.35	8	5,865	0.14%
2020/08/26	2	33.00	0	0.00	33.00	2	5,919	0.03%
2020/08/25	0	0.00	1	32.65	32.65	-1	5,890	-0.02%
2020/08/24	1	32.20	0	0.00	32.15	1	5,881	0.02%
2020/08/20	0	0.00	1	32.10	32.25	-1	5,848	-0.02%
2020/08/19	1	34.10	1	34.00	33.75	0	5,801	0.00%
2020/08/12	0	0.00	2	34.65	34.70	-2	5,644	-0.04%
2020/08/11	19	34.95	2	34.00	34.80	17	5,583	0.30%
2020/08/07	1	35.25	0	0.00	35.45	1	5,450	0.02%
2020/08/06	1	36.05	7	35.56	35.90	-6	5,404	-0.11%
2020/08/05	4	36.85	10	36.95	36.70	-6	5,255	-0.11%
2020/08/04	3	36.68	2	36.75	36.75	1	5,218	0.02%
2020/08/03	12	36.05	2	35.95	36.45	10	5,143	0.19%
2020/07/31	2	34.43	1	34.35	34.95	1	4,912	0.02%
2020/07/30	4	32.05	1	32.00	32.30	3	4,610	0.07%
2020/07/28	5	31.58	14	30.53	30.15	-9	4,768	-0.19%
2020/07/27	9	32.64	3	32.15	32.25	6	4,685	0.13%
2020/07/24	8	32.13	1	32.20	32.25	7	4,558	0.15%
2020/07/21	0	0.00	10	30.86	31.00	-10	4,419	-0.23%
2020/07/14	12	32.13	2	32.00	32.00	10	4,624	0.22%
2020/07/10	0	0.00	5	30.40	30.30	-5	4,574	-0.11%
2020/07/09	1	31.40	0	0.00	31.40	1	4,498	0.02%
2020/07/08	2	31.80	6	32.00	32.15	-4	4,445	-0.09%
2020/07/07	5	32.50	6.1	32.75	32.80	-1.1	4,418	-0.02%
2020/07/06	5	32.55	0	0.00	32.65	5	4,426	0.11%
2020/07/03	9	32.32	1	32.45	32.30	8	4,460	0.18%
2020/07/02	1	32.75	0	0.00	32.75	1	4,493	0.02%
2020/07/01	0	0.00	7	32.21	32.20	-7	4,460	-0.16%
2020/06/30	0	0.00	6	31.60	31.80	-6	4,413	-0.14%
2020/06/29	5	30.85	2	30.75	31.00	3	4,362	0.07%
2020/06/24	0	0.00	1	31.00	30.85	-1	4,376	-0.02%
2020/06/23	1	30.80	4	30.80	30.85	-3	4,435	-0.07%
2020/06/22	6	30.30	1	30.80	30.80	5	4,451	0.11%
2020/06/19	1	30.60	0	0.00	30.35	1	4,535	0.02%
2020/06/17	5	30.20	0	0.00	30.30	5	4,537	0.11%
2020/06/16	1	30.90	0	0.00	30.70	1	4,530	0.02%
2020/06/15	21	31.02	8	31.01	30.70	13	4,577	0.28%
2020/06/12	2	29.50	8	29.66	30.45	-6	4,497	-0.13%
2020/06/11	6	29.89	2	31.23	29.60	4	4,459	0.09%
2020/06/10	1	30.65	3	30.75	30.80	-2	4,402	-0.05%
2020/06/09	0	0.00	3	30.90	30.80	-3	4,470	-0.07%
2020/06/08	2	30.73	3	30.85	30.65	-1	4,503	-0.02%
2020/06/05	5	30.50	1	30.50	30.65	4	4,431	0.09%
2020/06/04	3	30.33	37	30.14	30.55	-34	4,420	-0.77%
2020/06/03	0	0.00	36	29.35	29.65	-36	4,252	-0.85%
2020/06/02	1	28.65	0	0.00	28.75	1	4,183	0.02%
2020/05/27	5	28.75	0	0.00	28.80	5	4,249	0.12%
2020/05/26	3	29.15	0	0.00	28.95	3	4,241	0.07%
2020/05/25	0	0.00	14	28.63	29.35	-14	4,181	-0.33%
2020/05/22	5	28.00	0	0.00	28.05	5	4,050	0.12%
2020/05/20	30	27.88	0	0.00	27.85	30	4,022	0.75%
2020/05/19	1	28.10	7	27.81	28.10	-6	4,008	-0.15%
2020/05/18	2	27.60	2	27.35	27.40	0	3,966	0.00%
2020/05/15	36	27.18	0	0.00	27.15	36	3,946	0.91%
2020/05/14	3	27.97	0	0.00	27.15	3	3,911	0.08%
2020/05/12	1	27.85	0	0.00	27.75	1	3,890	0.03%
2020/05/11	1	28.05	0	0.00	28.15	1	3,897	0.03%
2020/05/08	0	0.00	1	28.05	28.05	-1	3,872	-0.03%
2020/05/07	0	0.00	1	28.05	28.10	-1	3,859	-0.03%
2020/05/06	2	28.00	0	0.00	27.80	2	3,840	0.05%
2020/05/05	3	27.88	0	0.00	27.85	3	3,815	0.08%
2020/05/04	1	27.10	0	0.00	27.35	1	3,726	0.03%
2020/04/29	1	25.80	0	0.00	25.75	1	3,554	0.03%
2020/04/27	2	25.80	0	0.00	25.75	2	3,534	0.06%
2020/04/21	0	0.00	2	25.08	24.85	-2	3,421	-0.06%
2020/04/20	1	25.25	0	0.00	25.90	1	3,365	0.03%
2020/04/17	6	25.80	0	0.00	25.25	6	3,304	0.18%
2020/04/15	0	0.00	1	24.65	24.55	-1	3,114	-0.03%
2020/04/14	1	24.40	0	0.00	24.40	1	3,060	0.03%
2020/04/13	0	0.00	4	24.35	23.85	-4	3,036	-0.13%
2020/04/10	6	24.49	18	24.34	24.20	-12	3,026	-0.40%
2020/04/09	19	23.97	1	23.60	23.95	18	2,994	0.60%
2020/04/08	1	23.25	1	23.40	23.40	0	2,976	0.00%
2020/04/01	0	0.00	2	20.80	20.85	-2	2,783	-0.07%
2020/03/31	2	20.65	0	0.00	20.85	2	2,757	0.07%
2020/03/27	0	0.00	1	21.50	20.80	-1	2,718	-0.04%
2020/03/26	0	0.00	1	20.80	20.80	-1	2,676	-0.04%
2020/03/25	1	21.05	0	0.00	20.90	1	2,754	0.04%
2020/03/24	2	20.50	0	0.00	20.25	2	2,706	0.07%
2020/03/23	1	19.65	0	0.00	19.65	1	2,728	0.04%
2020/03/20	0	0.00	1	19.95	20.50	-1	2,836	-0.04%
2020/03/16	2	22.65	2	22.80	22.35	0	2,763	0.00%
2020/03/12	11	25.58	0	0.00	25.10	11	2,557	0.43%
2020/03/11	3	27.23	0	0.00	26.75	3	2,497	0.12%
2020/03/09	0	26.70	1	27.20	26.45	-1	2,406	-0.04%
2020/03/06	2	27.45	0	0.00	27.40	2	2,342	0.09%
2020/03/05	5	27.82	0	0.00	27.30	5	2,300	0.22%
2020/02/25	1	27.10	0	0.00	27.55	1	2,103	0.05%
2020/02/13	0	0.00	1	27.20	27.20	-1	1,988	-0.05%
2020/02/12	1	27.35	0	0.00	27.40	1	1,964	0.05%
2020/02/07	0	0.00	2	26.83	26.85	-2	1,905	-0.10%
2020/02/06	0	0.00	20	27.11	27.40	-20	1,885	-1.06%
2020/01/30	0	0.00	11	27.44	27.20	-11	1,937	-0.57%
2020/01/09	0	0.00	1	29.45	29.20	-1	1,932	-0.05%
2020/01/03	0	0.00	1	30.40	30.40	-1	1,868	-0.05%
2019/12/18	0	0.00	1	30.35	30.10	-1	1,458	-0.07%
2019/12/17	0	0.00	3	29.78	30.20	-3	1,402	-0.21%
2019/12/16	1	29.10	1	29.15	29.05	0	1,370	0.00%
2019/12/13	1	29.05	2.2	29.07	28.65	-1.2	1,375	-0.08%
2019/11/26	0	0.00	1	28.25	28.05	-1	1,358	-0.07%
2019/11/19	0	0.00	10	28.30	28.30	-10	1,351	-0.74%
2019/11/14	10	27.50	0	0.00	27.45	10	1,409	0.71%
2019/10/30	0	0.00	1	28.65	28.50	-1	1,465	-0.07%
2019/10/29	0	0.00	3	29.25	28.65	-3	1,472	-0.20%
2019/10/25	1	28.10	0	0.00	27.90	1	1,398	0.07%
2019/10/23	3	27.55	0	0.00	27.75	3	1,428	0.21%
2019/10/21	0	0.00	1	27.35	27.70	-1	1,543	-0.06%
2019/10/17	1	27.55	0	0.00	27.55	1	1,564	0.06%
2019/10/14	0	0.00	3	27.70	27.60	-3	1,603	-0.19%
2019/09/27	0	0.00	5	28.09	27.90	-5	1,657	-0.30%
2019/09/25	0	0.00	2	28.55	28.50	-2	1,652	-0.12%
2019/09/23	1	28.90	0	0.00	28.85	1	1,670	0.06%
2019/09/19	9	28.91	1	28.70	28.60	8	1,695	0.47%
2019/09/11	0	0.00	1	28.25	27.80	-1	1,627	-0.06%
2019/09/05	1	28.20	0	0.00	28.20	1	1,623	0.06%
2019/09/04	1	27.90	1	27.85	27.85	0	1,615	0.00%
2019/08/20	1	28.10	0	0.00	27.90	1	1,544	0.06%
2019/08/19	0	0.00	2	29.40	29.80	-2	1,512	-0.13%
2019/08/15	1	28.75	0	0.00	28.75	1	1,476	0.07%
2019/08/12	2	29.15	0	0.00	29.05	2	1,492	0.13%
2019/08/06	2	28.28	0	0.00	28.90	2	1,519	0.13%
2019/08/05	2	29.03	0	0.00	28.70	2	1,516	0.13%
2019/08/02	2	29.43	2	29.33	29.10	0	1,510	0.00%
2019/07/30	0	0.00	15	30.55	30.35	-15	1,483	-1.01%
2019/07/29	15	31.83	0	0.00	31.30	15	1,473	1.02%
2019/07/26	1	31.90	1	31.85	31.70	0	1,483	0.00%
2019/07/25	0	0.00	2	31.90	31.80	-2	1,496	-0.13%
2019/07/24	0	0.00	4	31.86	31.55	-4	1,488	-0.27%
2019/07/17	0	0.00	0	29.70	29.70	0	1,558	0.00%
2019/07/16	0	0.00	0	30.00	30.00	0	1,649	0.00%
2019/07/11	0.9	29.80	0	0.00	29.80	0.9	1,864	0.05%
2019/07/10	0.1	29.10	0	0.00	29.10	0.1	1,899	0.01%
2019/07/03	0	0.00	1	29.10	29.10	-1	2,615	-0.04%
2019/06/21	0	0.00	0	28.15	28.30	0	2,737	0.00%
2019/06/13	1	27.35	1	27.35	27.35	0	2,811	0.00%
2019/06/12	1	27.75	0	0.00	27.80	1	2,829	0.03%
2019/06/11	0	0.00	5	27.50	27.75	-5	2,822	-0.18%
2019/06/10	4	26.86	1	26.90	26.90	3	2,798	0.11%
2019/06/05	2	27.25	0	0.00	27.10	2	2,842	0.07%
2019/06/04	0	0.00	1	27.15	26.90	-1	2,860	-0.03%
2019/06/03	1	26.70	0	0.00	26.80	1	2,887	0.03%
2019/05/31	1	27.20	0	0.00	27.20	1	2,915	0.03%
2019/05/23	2	26.33	0	0.00	26.35	2	3,157	0.06%
2019/05/22	1	26.90	0	0.00	26.90	1	3,163	0.03%
2019/05/17	3	27.42	16	27.26	27.35	-13	3,188	-0.41%
2019/05/14	0	0.00	10	28.25	28.25	-10	3,233	-0.31%
2019/05/10	2	29.68	1	29.75	29.20	1	3,293	0.03%
2019/05/09	2	29.63	0	0.00	29.35	2	3,345	0.06%
2019/05/08	4	30.25	3	30.25	30.20	1	3,372	0.03%
2019/05/02	0	0.00	4	31.40	31.50	-4	3,493	-0.11%
2019/04/26	1	31.70	0	0.00	31.65	1	3,505	0.03%
2019/04/24	5	32.45	0	0.00	32.00	5	3,463	0.14%
2019/04/19	0	0.00	36	32.26	31.60	-36	3,262	-1.10%
2019/04/18	37	31.25	20	31.84	30.90	17	3,215	0.53%
2019/04/17	0	0.00	10	32.40	32.00	-10	3,118	-0.32%
2019/04/16	3	32.45	18	32.49	32.35	-15	3,065	-0.49%
2019/04/15	10	32.00	30	32.10	32.00	-20	3,012	-0.66%
2019/04/12	16	31.05	5	30.92	30.85	11	2,884	0.38%
2019/04/11	23	30.36	0	30.10	30.20	23	2,805	0.82%
2019/04/10	10	31.25	4	30.95	31.40	6	2,672	0.22%
2019/04/09	3	31.12	29	30.90	31.40	-26	2,513	-1.03%
2019/04/08	0	0.00	3	29.67	29.70	-3	2,339	-0.13%
2019/04/03	12	29.08	1	29.65	29.50	11	2,276	0.48%
2019/04/01	1	28.55	0	0.00	28.65	1	2,206	0.05%
2019/03/29	1	28.45	0	0.00	28.50	1	2,191	0.05%
2019/03/28	2	28.60	0	0.00	28.40	2	2,184	0.09%
2019/03/27	2	29.28	0	0.00	28.95	2	2,167	0.09%
2019/03/20	2	28.95	0	0.00	28.95	2	2,060	0.10%
2019/03/18	0	0.00	1	28.85	29.15	-1	2,063	-0.05%
2019/03/15	0	28.80	0	0.00	28.70	0	2,063	0.00%
2019/03/13	0	29.35	0	0.00	29.25	0	2,122	0.00%
2019/03/12	0	0.00	1	29.50	29.60	-1	2,197	-0.05%
2019/03/11	0	29.10	0	0.00	29.05	0	2,207	0.00%
2019/03/08	1	28.85	0	0.00	29.00	1	2,241	0.04%
2019/03/07	0	0.00	1	29.20	29.15	-1	2,263	-0.04%
2019/03/04	0	30.30	0	0.00	30.30	0	2,234	0.00%
2019/02/20	0	0.00	1	29.75	30.00	-1	2,164	-0.05%
2019/02/18	0	0.00	3	29.55	29.55	-3	2,182	-0.14%
2019/02/14	1	28.95	21	29.21	29.40	-20	2,280	-0.88%
2019/02/13	2	28.98	1	28.95	29.00	1	2,299	0.04%
2019/02/12	20	29.88	0	0.00	30.05	20	2,249	0.89%
2019/02/11	1	29.85	2	29.85	30.05	-1	2,249	-0.04%
2019/01/29	0	0.00	1	29.40	29.50	-1	2,198	-0.05%
2019/01/25	1	28.60	0	0.00	28.90	1	2,112	0.05%
2019/01/22	3	28.45	2	28.35	28.30	1	2,150	0.05%
2019/01/21	0	0.00	2	27.95	27.80	-2	2,136	-0.09%
2019/01/18	1	27.30	0	0.00	27.35	1	2,203	0.05%
2019/01/17	2	27.25	0	0.00	27.10	2	2,337	0.09%
2019/01/16	0	0.00	1	27.00	27.05	-1	2,355	-0.04%
2019/01/14	1	26.70	1	27.10	26.70	0	2,402	0.00%
2019/01/11	1	26.90	2	27.15	26.90	-1	2,483	-0.04%
2019/01/10	1	26.50	3	26.92	26.90	-2	2,491	-0.08%
2019/01/09	2	26.20	2	26.25	26.60	0	2,492	0.00%
2019/01/08	1	25.85	1	26.05	25.85	0	2,484	0.00%
2019/01/07	1	25.65	0	0.00	25.90	1	2,527	0.04%
2019/01/03	1	26.40	0	0.00	26.10	1	2,689	0.04%
2019/01/02	0	0.00	3	26.05	26.05	-3	2,675	-0.11%
2018/12/27	2	26.23	2	26.05	26.00	0	2,727	0.00%
2018/12/22	4	26.03	0	0.00	26.50	4	2,773	0.14%
2018/12/21	1	26.00	0	0.00	26.15	1	2,784	0.04%
2018/12/13	0	0.00	1	27.55	27.55	-1	2,863	-0.03%
2018/12/12	1	27.65	0	0.00	27.50	1	2,866	0.03%
2018/12/11	3	27.15	0	0.00	27.20	3	2,869	0.10%
2018/12/10	2	26.75	0	0.00	27.10	2	2,925	0.07%
2018/12/07	1	27.40	0	0.00	27.50	1	2,923	0.03%
2018/12/05	1	29.25	0	0.00	28.95	1	2,870	0.03%
2018/12/04	1	30.50	0	0.00	30.50	1	2,815	0.04%
2018/11/30	11	29.52	1	29.50	29.50	10	2,778	0.36%
2018/11/29	1	29.35	2	30.13	30.05	-1	2,762	-0.04%
2018/11/27	1	28.35	1	28.65	28.70	0	2,775	0.00%
2018/11/26	7	28.55	0	0.00	28.25	7	2,794	0.25%
2018/11/23	10	28.70	0	0.00	28.50	10	2,814	0.36%
2018/11/22	11	29.36	1	30.05	29.20	10	2,811	0.36%
2018/11/21	10	28.50	11	30.10	30.30	-1	2,803	-0.04%
2018/11/20	10	29.45	0	0.00	29.30	10	2,757	0.36%
2018/11/14	0	0.00	2	29.73	29.80	-2	2,760	-0.07%
2018/11/13	3	29.08	1	28.40	29.40	2	2,715	0.07%
2018/11/12	0	0.00	2	29.03	28.95	-2	2,678	-0.07%
2018/11/09	0	0.00	2	28.30	28.20	-2	2,660	-0.08%
2018/11/06	1	26.60	2	26.55	26.50	-1	2,798	-0.04%
2018/11/02	2	28.15	0	0.00	27.80	2	3,017	0.07%
2018/11/01	1	27.15	1	27.45	27.70	0	2,999	0.00%
2018/10/30	4	25.44	13	25.69	26.05	-9	3,012	-0.30%
2018/10/29	11	24.74	21	25.03	25.15	-10	3,036	-0.33%
2018/10/26	1	25.20	0	0.00	25.30	1	3,061	0.03%
2018/10/25	13	25.54	11	25.21	25.20	2	3,021	0.07%
2018/10/23	1	28.30	1	28.20	28.20	0	2,923	0.00%
2018/10/19	2	27.33	0	0.00	27.40	2	2,932	0.07%
2018/10/18	1	28.60	0	0.00	27.85	1	2,889	0.03%
2018/10/16	1	29.15	1	28.70	28.70	0	2,894	0.00%
2018/10/15	3	29.55	1	29.75	28.90	2	2,968	0.07%
2018/10/12	10	28.18	8	28.41	28.85	2	2,954	0.07%
2018/10/11	1	30.10	0	0.00	30.00	1	2,835	0.04%
2018/10/08	2	33.90	1	33.90	33.35	1	2,915	0.03%
2018/10/02	1	37.00	1	37.00	36.95	0	2,962	0.00%
2018/10/01	1	37.20	0	0.00	37.55	1	2,996	0.03%
2018/09/27	0	0.00	1	37.10	37.10	-1	3,030	-0.03%
2018/09/26	1	37.80	1	38.20	37.45	0	3,043	0.00%
2018/09/21	1	38.15	0	0.00	37.55	1	3,052	0.03%
2018/09/20	10	37.35	0	0.00	37.85	10	3,020	0.33%
2018/09/19	0	0.00	2	37.50	37.55	-2	3,032	-0.07%
2018/09/18	3	36.77	1	36.65	36.80	2	3,011	0.07%
2018/09/17	10	36.30	0	0.00	36.40	10	3,026	0.33%
2018/09/07	1	38.00	1	38.15	37.20	0	3,065	0.00%
2018/09/06	2	38.30	2	38.90	38.85	0	3,075	0.00%
2018/09/05	0	0.00	1	38.80	38.90	-1	3,086	-0.03%
2018/09/03	1	38.50	0	0.00	38.20	1	3,120	0.03%
2018/08/31	0	0.00	0.1	38.10	38.15	-0.1	3,079	0.00%
2018/08/28	0	0.00	8	37.25	37.10	-8	3,120	-0.26%
2018/08/27	0	0.00	0	36.65	36.80	0	3,154	0.00%
2018/08/24	1	35.45	25	35.22	35.60	-24	3,170	-0.76%
2018/08/23	0	0.00	1	35.30	35.30	-1	3,249	-0.03%
2018/08/22	24	35.85	1	35.70	35.70	23	3,270	0.70%
2018/08/21	4	37.75	5	37.95	38.15	-1	3,266	-0.03%
2018/08/20	8	37.35	1	38.00	37.40	7	3,277	0.21%
2018/08/17	1	37.95	2	37.80	37.50	-1	3,314	-0.03%
2018/08/15	2	38.40	1	38.60	38.45	1	3,311	0.03%
2018/08/14	2	39.93	1	40.45	39.75	1	3,271	0.03%
2018/08/13	1	39.50	5	39.98	39.90	-4	3,238	-0.12%
2018/08/10	1	39.80	2	39.95	39.70	-1	3,135	-0.03%
2018/08/07	0	0.00	1	37.95	38.50	-1	2,940	-0.03%
2018/08/03	2	37.35	1	37.45	37.45	1	2,944	0.03%
2018/08/02	0	0.00	1	37.30	36.80	-1	2,929	-0.03%
2018/08/01	0	38.15	0	0.00	38.25	0	2,902	0.00%
2018/07/31	0	0.00	8	38.01	38.15	-8	2,886	-0.28%
2018/07/20	0	0.00	1	37.45	36.55	-1	2,849	-0.04%
2018/07/19	0	0.00	8	36.44	36.30	-8	2,808	-0.28%
2018/07/17	2	36.10	13	36.39	36.20	-11	2,835	-0.39%
2018/07/12	9	32.77	1	32.85	33.30	8	2,780	0.29%
2018/07/04	0	0.00	1	33.45	34.00	-1	3,008	-0.03%
2018/07/02	1	33.90	1	33.85	33.60	0	3,092	0.00%
2018/06/27	1	33.80	1	34.10	34.00	0	3,144	0.00%
2018/06/26	1	33.85	1	34.10	34.15	0	3,138	0.00%
2018/06/22	0	0.00	1	34.35	34.20	-1	3,145	-0.03%
2018/06/21	1	35.35	0	0.00	34.85	1	3,123	0.03%
2018/06/12	0	0.00	1	36.80	36.80	-1	3,267	-0.03%
2018/06/11	0	0.00	1	37.10	36.85	-1	3,349	-0.03%
2018/06/04	1	36.20	0	0.00	36.10	1	4,036	0.02%
2018/05/31	1	35.25	1	34.65	34.65	0	4,042	0.00%
2018/05/28	4	35.23	1	35.90	35.95	3	3,970	0.08%
2018/05/25	1	34.50	1	35.20	35.15	0	3,970	0.00%
2018/05/22	1	35.25	1	35.35	35.30	0	4,067	0.00%
2018/05/21	1	35.50	1	35.45	35.30	0	4,184	0.00%
2018/05/18	1	35.15	1	35.30	35.30	0	4,224	0.00%
2018/05/16	1	34.70	2	35.10	35.00	-1	4,513	-0.02%
2018/05/15	5	34.95	0	0.00	35.00	5	4,536	0.11%
2018/05/14	3	34.43	1	35.40	35.50	2	4,615	0.04%
2018/05/11	1	34.50	1	34.35	34.70	0	4,612	0.00%
2018/05/10	1	34.30	1	34.30	34.30	0	4,671	0.00%
2018/05/09	1	33.85	1	34.20	34.00	0	4,718	0.00%
2018/05/08	3	34.15	1	34.15	34.20	2	4,781	0.04%
2018/04/20	0	0.00	6	36.15	35.65	-6	6,335	-0.09%
2018/04/18	2	36.23	0	0.00	36.20	2	6,525	0.03%
2018/04/17	0	0.00	1	36.00	36.00	-1	6,588	-0.02%
2018/04/16	0	0.00	3	35.18	35.00	-3	6,590	-0.05%
2018/04/13	0	0.00	2	37.00	36.20	-2	6,749	-0.03%
2018/04/11	1	37.55	0	0.00	37.50	1	6,797	0.01%
2018/04/10	3	38.08	2.1	37.68	37.70	1	6,837	0.01%
2018/04/09	1	39.20	4	38.51	38.90	-3	6,836	-0.04%
2018/04/02	3	38.07	1	38.00	38.00	2	6,852	0.03%
2018/03/30	0	0.00	7	38.58	38.15	-7	7,000	-0.10%
2018/03/29	1	37.50	1	37.80	37.70	0	7,189	0.00%
2018/03/23	1	37.15	0	0.00	37.20	1	7,427	0.01%
2018/03/22	1	37.90	0	0.00	37.85	1	7,406	0.01%
2018/03/21	0	0.00	1	37.70	37.60	-1	7,386	-0.01%
2018/03/20	4	37.90	0	0.00	37.90	4	7,407	0.05%
2018/03/16	4	38.33	0	0.00	37.90	4	7,473	0.05%
2018/03/15	3	38.90	0	0.00	39.10	3	7,429	0.04%
2018/03/14	5	39.51	6	39.93	39.80	-1	7,379	-0.01%
2018/03/13	6	38.23	6	38.39	38.80	0	7,255	0.00%
2018/03/12	4	37.96	0	37.95	37.95	4	7,125	0.06%
2018/03/09	2	37.45	0	0.00	37.15	2	6,989	0.03%
2018/03/07	0	0.00	4	35.89	35.60	-4	7,052	-0.06%
2018/03/06	0	0.00	4	35.19	35.05	-4	7,139	-0.06%
2018/03/01	1	35.50	0	0.00	35.85	1	7,611	0.01%
2018/02/26	0	0.00	1	36.30	36.05	-1	7,720	-0.01%
2018/02/23	0	0.00	1	35.70	35.90	-1	7,768	-0.01%
2018/02/21	1	34.90	0	0.00	34.95	1	8,019	0.01%
2018/02/12	0	0.00	1	32.05	32.10	-1	8,202	-0.01%
2018/02/07	1	35.00	0	0.00	35.00	1	8,611	0.01%
2018/02/06	24	35.44	0	0.00	34.30	24	8,842	0.27%
2018/02/02	5	37.15	0	0.00	37.25	5	9,186	0.05%
2018/02/01	2	37.85	0	0.00	37.70	2	9,589	0.02%
2018/01/30	5	37.90	1	38.30	37.90	4	9,838	0.04%
2018/01/29	1	38.95	1	38.95	38.95	0	9,850	0.00%
2018/01/26	0	0.00	8	38.90	38.90	-8	9,919	-0.08%
2018/01/25	6	38.57	0	0.00	38.45	6	10,086	0.06%
2018/01/24	1	39.00	1	39.05	39.45	0	10,143	0.00%
2018/01/23	5	38.64	0	0.00	38.60	5	10,065	0.05%
2018/01/22	10	39.24	2	39.20	39.45	8	9,953	0.08%
2018/01/19	5	40.81	45	41.04	40.05	-40	9,770	-0.41%
2018/01/18	1	40.20	0	0.00	39.65	1	8,844	0.01%
2018/01/17	23	40.24	0	0.00	39.85	23	8,799	0.26%
2018/01/16	1	41.05	3	40.87	41.00	-2	8,745	-0.02%
2018/01/15	6	40.40	6	41.13	40.40	0	8,718	0.00%
2018/01/12	38	40.59	8	40.53	40.50	30	8,620	0.35%
2018/01/11	1	39.80	2	40.10	41.25	-1	8,492	-0.01%
2018/01/10	1	40.25	0	0.00	39.70	1	8,375	0.01%
2018/01/09	0	0.00	1	41.35	39.80	-1	8,309	-0.01%
2018/01/08	1	39.00	4	38.99	39.00	-3	8,051	-0.04%
2018/01/05	0	0.00	1	38.30	38.15	-1	7,944	-0.01%
2018/01/04	3	38.12	2	38.85	38.10	1	7,971	0.01%
2018/01/03	11	38.00	1	37.95	37.95	10	7,908	0.13%