聯強 (2347)-永豐金-敦南券商分點個股進出

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

聯強

(2347)

可現股當沖

股價
84.4
漲跌
▼1.0
漲幅
-1.17%
成交量
50,857張
產業
上市電子通路類股
843人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

聯強 (2347)籌碼相關－永豐金-敦南券商分點個股進出

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-敦南券商分點個股進出
永豐金-敦南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
2024/05/31	13.2	82.35	15	83.17	84.40	-1.8	8,005	-0.02%
2024/05/30	13.8	82.45	3	84.67	85.40	10.8	7,231	0.15%
2024/05/29	1	87.20	1	87.80	87.40	0	6,573	0.00%
2024/05/27	3	84.47	14	84.44	87.00	-11	5,929	-0.19%
2024/05/24	6	82.07	5	83.32	83.40	1	5,686	0.02%
2024/05/23	5	81.30	4	82.03	82.70	1	5,553	0.02%
2024/05/22	11.6	81.54	1	81.80	81.30	10.6	5,433	0.20%
2024/05/21	0	0.00	4	84.45	83.30	-4	5,311	-0.08%
2024/05/20	10.7	82.47	4	83.73	84.00	6.7	5,289	0.13%
2024/05/17	0	0.00	0	87.00	85.10	0	5,180	0.00%
2024/05/16	3	87.00	16	88.30	86.60	-13	5,109	-0.25%
2024/05/15	0	0.00	4	87.80	86.50	-4	5,094	-0.08%
2024/05/14	2	86.00	1	85.90	85.30	1	5,070	0.02%
2024/05/13	0	0.00	2	86.00	85.90	-2	5,064	-0.04%
2024/05/10	6	85.55	6.7	82.97	85.90	-0.7	5,036	-0.01%
2024/05/09	6.2	80.62	1.1	80.90	80.80	5.1	4,952	0.10%
2024/05/08	0	81.90	0	0.00	81.60	0	4,936	0.00%
2024/05/07	0	0.00	1.2	82.60	82.70	-1.2	4,945	-0.02%
2024/05/06	1	81.60	7.2	81.25	81.90	-6.2	4,902	-0.13%
2024/05/03	1	80.59	0	0.00	80.20	1	4,875	0.02%
2024/05/02	0	0.00	6.2	80.82	81.50	-6.2	4,829	-0.13%
2024/04/30	0.1	79.20	2.2	79.67	79.80	-2.1	4,778	-0.04%
2024/04/29	0	77.20	2	77.60	79.00	-2	4,741	-0.04%
2024/04/26	8	76.24	0	0.00	76.50	8	4,732	0.17%
2024/04/25	2	77.21	0	0.00	77.10	2	4,683	0.04%
2024/04/24	0.1	78.90	0	0.00	79.20	0.1	4,655	0.00%
2024/04/23	1.1	76.84	2	79.10	79.30	-0.9	4,687	-0.02%
2024/04/22	1	76.80	1	78.50	78.70	0	4,661	0.00%
2024/04/19	0.1	78.20	0	0.00	77.30	0.1	4,559	0.00%
2024/04/18	0.1	77.20	1	77.70	76.90	-0.9	4,399	-0.02%
2024/04/17	0.1	75.20	0	0.00	77.00	0.1	4,320	0.00%
2024/04/16	0.1	76.30	0.4	75.50	75.80	-0.3	4,250	-0.01%
2024/04/15	0	76.70	0	0.00	76.40	0	4,166	0.00%
2024/04/12	1	76.30	1	76.30	76.20	0	4,117	0.00%
2024/04/11	0	76.60	0	0.00	76.50	0	4,092	0.00%
2024/04/10	0.1	76.60	0	0.00	76.80	0.1	4,095	0.00%
2024/04/09	0	0.00	1	77.00	76.90	-1	4,120	-0.02%
2024/04/08	0.1	75.70	0	0.00	76.30	0.1	4,099	0.00%
2024/04/02	0	0.00	2	77.20	77.00	-2	4,048	-0.05%
2024/04/01	4.3	76.23	0.7	76.50	75.90	3.5	4,033	0.09%
2024/03/27	0	78.10	1	78.50	78.50	-1	4,011	-0.02%
2024/03/26	0.2	77.40	0	0.00	78.40	0.2	4,039	0.00%
2024/03/25	0	78.00	1	78.10	78.10	-1	4,038	-0.02%
2024/03/22	1	78.20	0.1	78.30	78.40	1	4,076	0.02%
2024/03/21	3.2	77.34	0	0.00	78.50	3.2	4,065	0.08%
2024/03/20	0	77.90	2	77.80	78.20	-2	4,000	-0.05%
2024/03/19	1	79.49	3	78.80	79.00	-2	3,954	-0.05%
2024/03/18	1.8	78.20	0	0.00	80.10	1.8	3,861	0.05%
2024/03/15	3	79.90	2.4	79.72	79.50	0.6	3,764	0.02%
2024/03/14	0	77.10	1	79.00	76.90	-1	3,599	-0.03%
2024/03/13	0	0.00	3	78.00	78.10	-3	3,509	-0.09%
2024/03/12	0.1	75.30	6.6	75.06	75.30	-6.5	3,391	-0.19%
2024/03/11	8.3	73.97	1	74.69	74.00	7.3	3,337	0.22%
2024/03/08	0	74.69	1.1	75.27	74.70	-1.1	3,342	-0.03%
2024/03/07	2.2	75.78	0	0.00	76.00	2.2	3,331	0.07%
2024/03/06	3	75.50	0	0.00	76.00	3	3,311	0.09%
2024/03/05	2.2	75.16	4	75.23	75.50	-1.8	3,351	-0.05%
2024/03/01	0	76.40	0	76.90	76.70	0	3,389	0.00%
2024/02/29	0.1	76.78	0.2	77.50	77.80	0	3,454	0.00%
2024/02/27	0	0.00	5.5	76.89	76.30	-5.5	3,428	-0.16%
2024/02/23	0.1	76.10	5	76.40	76.10	-4.9	3,420	-0.14%
2024/02/21	1	75.80	4	75.85	75.90	-3	3,473	-0.09%
2024/02/20	0	0.00	2.8	75.65	75.50	-2.8	3,485	-0.08%
2024/02/19	0	0.00	2	73.95	74.70	-2	3,468	-0.06%
2024/02/16	1	75.70	3	74.73	74.10	-2	3,498	-0.06%
2024/02/15	0.1	72.50	7	72.83	73.00	-6.9	3,464	-0.20%
2024/02/05	1	71.50	0	0.00	71.50	1	3,477	0.03%
2024/02/01	0	0.00	30	72.08	72.70	-30	3,470	-0.86%
2024/01/30	2	71.35	0	0.00	71.80	2	3,439	0.06%
2024/01/29	2	72.10	6	72.60	72.70	-4	3,436	-0.12%
2024/01/26	2	72.30	3	72.60	72.70	-1	3,453	-0.03%
2024/01/25	1	72.40	6	72.60	72.70	-5	3,445	-0.15%
2024/01/24	1	72.80	4	72.53	72.60	-3	3,483	-0.09%
2024/01/23	1	72.10	1	71.10	71.60	0	3,514	0.00%
2024/01/22	5	71.50	3	71.57	71.80	2	3,516	0.06%
2024/01/19	0	0.00	1	70.00	70.10	-1	3,495	-0.03%
2024/01/18	1	69.20	0.1	69.70	69.00	1	3,516	0.03%
2024/01/17	1	69.50	1	70.50	69.90	0	3,496	0.00%
2024/01/16	0	0.00	3	70.27	70.30	-3	3,423	-0.09%
2024/01/15	2.1	69.63	2	69.85	69.90	0.1	3,412	0.00%
2024/01/12	0	0.00	1	69.50	69.60	-1	3,417	-0.03%
2024/01/10	0	0.00	1	69.00	68.80	-1	3,483	-0.03%
2024/01/09	2	69.00	0.5	68.80	69.00	1.5	3,515	0.04%
2024/01/08	0	0.00	2	70.20	69.70	-2	3,519	-0.06%
2024/01/04	0	0.00	3	70.40	70.60	-3	3,534	-0.08%
2024/01/03	0	0.00	3	70.50	70.10	-3	3,588	-0.08%
2024/01/02	0	0.00	1.1	70.39	70.10	-1.1	3,548	-0.03%
2023/12/29	0	0.00	3	70.30	70.20	-3	3,545	-0.08%
2023/12/28	0	0.00	3	70.60	70.50	-3	3,564	-0.08%
2023/12/27	1	70.30	1.4	70.40	70.30	-0.4	3,549	-0.01%
2023/12/26	0.4	69.42	1	70.00	70.20	-0.6	3,519	-0.02%
2023/12/25	1	68.60	10	69.45	69.80	-9	3,503	-0.26%
2023/12/22	0	0.00	5	68.80	69.10	-5	3,486	-0.14%
2023/12/21	0	0.00	3	69.00	68.90	-3	3,451	-0.09%
2023/12/20	2.2	67.71	0	0.00	68.60	2.2	3,417	0.06%
2023/12/19	0.1	68.70	0	0.00	68.70	0.1	3,377	0.00%
2023/12/18	0	67.90	0	68.70	68.80	0	3,359	0.00%
2023/12/15	1	68.60	1	69.70	68.40	0	3,342	0.00%
2023/12/14	5.1	68.99	3	69.40	69.40	2.1	3,322	0.06%
2023/12/13	2	68.60	5	68.86	69.10	-3	3,306	-0.09%
2023/12/12	0	0.00	2.1	69.20	69.20	-2.1	3,330	-0.06%
2023/12/11	0.1	68.30	0	0.00	68.80	0.1	3,337	0.00%
2023/12/08	1	67.10	0	0.00	67.70	1	3,350	0.03%
2023/12/06	1	66.40	0	0.00	66.50	1	3,397	0.03%
2023/12/05	2.1	66.55	0	0.00	66.50	2.1	3,404	0.06%
2023/12/04	1.1	67.60	4.3	68.67	67.40	-3.2	3,429	-0.09%
2023/12/01	0.1	68.30	0	0.00	68.20	0.1	3,471	0.00%
2023/11/30	0	0.00	1.5	68.82	68.90	-1.5	3,462	-0.04%
2023/11/29	0	0.00	2	68.60	67.90	-2	3,393	-0.06%
2023/11/28	0	0.00	2.1	68.70	68.10	-2.1	3,346	-0.06%
2023/11/27	5	68.40	5.1	69.36	68.40	-0.1	3,335	0.00%
2023/11/24	0	0.00	0.1	68.80	68.10	-0.1	3,266	0.00%
2023/11/23	0	67.80	2	67.30	67.90	-2	3,223	-0.06%
2023/11/22	0	68.00	0	0.00	68.40	0	3,190	0.00%
2023/11/21	0	0.00	1.1	68.69	68.80	-1.1	3,170	-0.03%
2023/11/20	2.1	66.23	0	0.00	66.40	2.1	3,084	0.07%
2023/11/17	0	66.90	0.6	67.10	67.10	-0.6	3,063	-0.02%
2023/11/16	2	66.00	0.4	65.90	66.00	1.6	3,044	0.05%
2023/11/15	0	66.08	0	0.00	66.00	0	3,043	0.00%
2023/11/14	0	65.90	2	66.00	66.00	-2	3,013	-0.07%
2023/11/13	5.1	65.69	5.3	65.16	65.30	-0.2	2,999	-0.01%
2023/11/10	0	0.00	1	68.80	68.90	-1	2,953	-0.03%
2023/11/09	0	0.00	1	69.00	68.60	-1	2,953	-0.03%
2023/11/08	0.1	68.90	0	0.00	68.80	0.1	2,969	0.00%
2023/11/07	1	69.60	7	69.29	69.60	-6	2,960	-0.20%
2023/11/06	0.1	69.60	0	0.00	69.20	0.1	2,973	0.00%
2023/11/03	1	68.80	6	68.73	68.90	-5	2,963	-0.17%
2023/11/02	0.1	68.30	1	68.30	68.50	-0.9	2,966	-0.03%
2023/11/01	2.1	68.54	0	0.00	68.50	2.1	2,961	0.07%
2023/10/31	1	67.50	3	68.50	68.70	-2	2,938	-0.07%
2023/10/30	0	0.00	2	67.90	67.80	-2	2,897	-0.07%
2023/10/27	0.1	67.20	0	0.00	67.20	0.1	2,893	0.00%
2023/10/26	1.1	66.12	0	0.00	66.40	1.1	2,945	0.04%
2023/10/25	0.1	67.49	1	67.80	67.00	-0.9	2,928	-0.03%
2023/10/24	0	0.00	4	66.27	66.90	-4	2,938	-0.14%
2023/10/23	3	66.07	2.2	66.55	66.20	0.8	2,945	0.03%
2023/10/20	0	66.90	0.3	66.67	67.00	-0.3	2,944	-0.01%
2023/10/19	0	0.00	12	67.86	67.90	-12	2,991	-0.40%
2023/10/18	0	0.00	16	68.09	67.80	-16	3,056	-0.52%
2023/10/17	0.2	67.62	0	0.00	67.60	0.2	3,066	0.01%
2023/10/16	0.2	67.92	8.4	67.99	67.60	-8.3	3,131	-0.26%
2023/10/13	0	0.00	5.1	67.41	68.00	-5.1	3,190	-0.16%
2023/10/12	1	66.70	0	0.00	67.40	1	3,197	0.03%
2023/10/11	5.2	67.30	6	66.57	67.50	-0.8	3,180	-0.03%
2023/10/06	0.5	64.52	6	64.45	65.00	-5.5	3,151	-0.17%
2023/10/05	0	63.60	0	0.00	63.80	0	3,150	0.00%
2023/10/04	0.1	63.40	0	0.00	63.10	0.1	3,153	0.00%
2023/10/02	1.1	63.32	2	63.90	63.70	-1	3,215	-0.03%
2023/09/28	0	0.00	1	64.20	64.10	-1	3,232	-0.03%
2023/09/27	1.2	63.03	6	63.12	63.20	-4.8	3,221	-0.15%
2023/09/26	2.1	63.60	1	63.50	63.50	1.1	3,230	0.03%
2023/09/25	0.1	63.80	2	64.20	63.90	-1.9	3,251	-0.06%
2023/09/22	0.1	63.16	0	0.00	63.70	0.1	3,276	0.00%
2023/09/20	2.2	63.73	8.2	63.97	63.90	-6	3,234	-0.19%
2023/09/19	1	64.19	5	64.20	64.20	-4	3,214	-0.12%
2023/09/18	0.1	64.30	0	0.00	63.90	0.1	3,189	0.00%
2023/09/15	0	0.00	4	64.20	64.40	-4	3,187	-0.13%
2023/09/14	0.2	63.42	2	64.00	64.00	-1.8	3,141	-0.06%
2023/09/12	0	0.00	0.2	62.70	62.50	-0.2	3,200	-0.01%
2023/09/11	0.2	62.02	0	0.00	62.00	0.2	3,204	0.01%
2023/09/08	0	62.53	2	62.70	62.30	-2	3,189	-0.06%
2023/09/07	0	0.00	1.5	62.53	62.80	-1.5	3,211	-0.05%
2023/09/06	0	0.00	3	62.47	62.50	-3	3,206	-0.09%
2023/09/05	0.1	61.10	2	61.30	61.30	-2	3,157	-0.06%
2023/09/04	1	61.40	1	60.90	61.40	0	3,196	0.00%
2023/09/01	0	0.00	0.1	61.00	61.00	-0.1	3,459	0.00%
2023/08/31	1	61.10	0	0.00	61.10	1	3,557	0.03%
2023/08/30	1.1	60.31	2	60.40	60.40	-1	3,573	-0.03%
2023/08/29	1	59.60	2	60.30	60.40	-1	3,635	-0.03%
2023/08/28	0	0.00	2	59.80	59.90	-2	3,658	-0.05%
2023/08/25	1.1	59.70	0	0.00	59.50	1.1	3,984	0.03%
2023/08/23	0	0.00	1	59.60	59.50	-1	4,042	-0.02%
2023/08/22	3	58.77	0	59.30	58.50	3	4,068	0.07%
2023/08/18	0	0.00	1	59.40	59.70	-1	4,095	-0.02%
2023/08/17	0	0.00	1	59.20	58.90	-1	4,116	-0.02%
2023/08/16	3	59.23	1	59.50	59.00	2	4,134	0.05%
2023/08/15	0.1	59.10	1	59.40	59.10	-0.9	4,149	-0.02%
2023/08/14	0	0.00	2	58.80	58.60	-2	4,170	-0.05%
2023/08/09	0	0.00	2	59.20	59.10	-2	4,252	-0.05%
2023/08/08	1	58.30	0	0.00	58.60	1	4,278	0.02%
2023/08/07	0	0.00	1	59.20	58.90	-1	4,280	-0.02%
2023/08/04	1	57.90	0	0.00	58.10	1	4,289	0.02%
2023/08/02	2	58.30	0	0.00	58.30	2	4,283	0.05%
2023/07/31	2	59.00	2	59.10	59.20	0	4,283	0.00%
2023/07/28	0	0.00	1.1	59.01	59.20	-1.1	4,236	-0.02%
2023/07/27	0	0.00	1	58.80	58.80	-1	4,227	-0.02%
2023/07/26	1	57.50	0	0.00	58.20	1	4,208	0.02%
2023/07/25	3	57.70	0	0.00	58.10	3	4,202	0.07%
2023/07/24	1.2	58.38	0	0.00	58.40	1.2	4,177	0.03%
2023/07/21	0.1	59.00	2	58.50	58.70	-1.9	4,095	-0.05%
2023/07/19	1	59.50	6.1	59.92	59.30	-5.1	3,928	-0.13%
2023/07/18	3	58.93	2	59.10	59.50	1	3,853	0.03%
2023/07/17	1	58.50	2	58.75	58.90	-1	3,777	-0.03%
2023/07/14	1	59.00	0	0.00	58.40	1	3,757	0.03%
2023/07/13	2	58.90	3	58.83	58.60	-1	3,740	-0.03%
2023/07/12	7	57.64	0	0.00	57.70	7	3,681	0.19%
2023/07/11	1	56.80	0	0.00	57.00	1	3,669	0.03%
2023/07/10	5	56.00	0	0.00	55.90	5	3,672	0.14%
2023/07/07	13.2	56.11	1	56.30	55.80	12.2	3,675	0.33%
2023/07/06	6	57.88	1	57.80	57.50	5	3,605	0.14%
2023/07/05	2	58.35	0	0.00	58.50	2	3,572	0.06%
2023/07/04	1	58.20	0	0.00	58.50	1	3,569	0.03%
2023/07/03	3	58.00	4	58.00	58.10	-1	3,577	-0.03%
2023/06/30	1	58.20	0	0.00	58.00	1	3,563	0.03%
2023/06/29	2.1	59.16	0	0.00	58.70	2.1	3,528	0.06%
2023/06/28	0.2	59.10	0	59.10	59.20	0.2	3,518	0.00%
2023/06/27	0.1	59.20	9	59.00	58.80	-8.9	3,539	-0.25%
2023/06/26	1	59.10	0	0.00	59.10	1	3,551	0.03%
2023/06/21	1.1	59.13	3	59.50	59.40	-1.9	3,562	-0.05%
2023/06/20	14	59.00	0	0.00	59.20	14	3,549	0.39%
2023/06/19	3.3	58.85	1	58.70	58.70	2.3	3,541	0.07%
2023/06/16	8.1	59.47	0	0.00	59.00	8.1	3,544	0.23%
2023/06/15	0.2	60.15	4	60.08	59.90	-3.8	3,447	-0.11%
2023/06/14	2	60.00	6	60.22	59.90	-4	3,438	-0.12%
2023/06/13	4	60.40	2	60.20	60.20	2	3,468	0.06%
2023/06/12	6	59.80	3	60.03	60.00	3	3,465	0.09%
2023/06/09	3	59.03	0	0.00	59.00	3	3,482	0.09%
2023/06/08	12	58.70	0	0.00	58.60	12	3,542	0.34%
2023/06/07	13.6	59.48	0	0.00	59.20	13.6	3,549	0.38%
2023/06/05	2	63.60	0.3	63.80	63.70	1.7	3,350	0.05%
2023/06/02	0	0.00	1	63.90	63.80	-1	3,299	-0.03%
2023/06/01	2	63.90	0	0.00	63.10	2	3,240	0.06%
2023/05/30	2	63.75	0	0.00	63.60	2	2,893	0.07%
2023/05/29	1	64.50	1	64.90	64.40	0	2,897	0.00%
2023/05/26	1	64.80	0	0.00	64.70	1	2,919	0.03%
2023/05/25	3	64.40	2	65.10	65.20	1	2,897	0.03%
2023/05/24	0.2	65.00	1	64.80	65.30	-0.8	2,872	-0.03%
2023/05/23	3	64.57	2	65.10	65.60	1	2,852	0.04%
2023/05/22	2	64.70	3	65.20	65.40	-1	2,832	-0.04%
2023/05/19	1	64.50	2	64.75	65.00	-1	2,821	-0.04%
2023/05/18	0	0.00	2	64.20	64.50	-2	2,842	-0.07%
2023/05/17	0	0.00	1.3	64.74	64.50	-1.3	2,854	-0.05%
2023/05/16	2	63.40	6.2	63.96	64.10	-4.2	2,806	-0.15%
2023/05/15	0	0.00	11	63.62	63.60	-11	2,784	-0.40%
2023/05/10	0	0.00	6	62.17	62.60	-6	2,760	-0.22%
2023/05/09	0	0.00	1	62.40	62.50	-1	2,771	-0.04%
2023/05/05	0	0.00	27	62.66	62.40	-27	2,848	-0.95%
2023/05/02	2	61.05	0.2	61.66	61.20	1.8	2,996	0.06%
2023/04/28	0	0.00	1	61.40	61.90	-1	3,078	-0.03%
2023/04/25	0.1	60.80	1.1	61.15	60.70	-1	3,058	-0.03%
2023/04/21	3.3	60.41	1	60.20	60.20	2.3	3,097	0.07%
2023/04/19	0	0.00	1	62.30	61.70	-1	3,107	-0.03%
2023/04/13	0	0.00	20	62.00	61.80	-20	3,123	-0.64%
2023/04/12	0	0.00	1	62.40	62.20	-1	3,113	-0.03%
2023/04/11	3	61.50	0	0.00	62.00	3	3,143	0.10%
2023/04/10	1	61.10	0	0.00	61.00	1	3,173	0.03%
2023/04/07	3	60.83	3	60.40	60.70	0	3,195	0.00%
2023/04/06	20.3	60.70	0	0.00	60.50	20.3	3,196	0.64%
2023/03/31	0	0.00	2	61.60	61.30	-2	3,191	-0.06%
2023/03/30	0.1	61.00	2	61.10	61.00	-1.9	3,332	-0.06%
2023/03/29	1.1	60.93	0	0.00	60.80	1.1	3,507	0.03%
2023/03/28	1	61.20	1	61.60	61.00	0	3,742	0.00%
2023/03/27	0.1	61.70	0	0.00	61.50	0.1	3,948	0.00%
2023/03/24	3	62.00	6.3	62.12	61.80	-3.3	4,176	-0.08%
2023/03/23	0	0.00	10	62.06	62.00	-10	4,205	-0.24%
2023/03/22	9	61.98	0	0.00	61.80	9	4,239	0.21%
2023/03/21	1.3	61.95	1	62.10	61.50	0.3	4,291	0.01%
2023/03/17	2.2	61.02	0	0.00	61.50	2.2	4,359	0.05%
2023/03/16	0.2	61.00	1	61.40	60.90	-0.9	4,377	-0.02%
2023/03/15	1	61.40	2	61.50	61.10	-1	4,388	-0.02%
2023/03/10	2	61.30	0	0.00	61.30	2	4,422	0.05%
2023/03/09	16.6	61.58	3.2	61.43	61.90	13.4	4,421	0.30%
2023/03/08	0	0.00	10.9	64.49	64.30	-10.9	4,339	-0.25%
2023/03/07	0.3	64.20	2.3	64.67	64.70	-2	4,404	-0.05%
2023/03/06	1	64.00	0	0.00	63.80	1	4,480	0.02%
2023/03/03	0	0.00	3	63.93	63.70	-3	4,553	-0.07%
2023/03/02	0	0.00	2	63.25	63.60	-2	4,653	-0.04%
2023/03/01	2	62.60	0	0.00	62.30	2	4,696	0.04%
2023/02/24	3	62.50	0	0.00	62.50	3	4,729	0.06%
2023/02/23	0.2	63.85	0	0.00	63.60	0.2	4,728	0.00%
2023/02/22	0	0.00	1	63.30	63.40	-1	4,777	-0.02%
2023/02/21	1	63.60	0	0.00	63.70	1	4,780	0.02%
2023/02/20	1	63.60	1	64.20	64.20	0	4,816	0.00%
2023/02/17	1	62.80	0	0.00	63.60	1	4,823	0.02%
2023/02/16	0	0.00	1	63.40	63.20	-1	4,885	-0.02%
2023/02/15	2	62.50	0	0.00	62.20	2	4,905	0.04%
2023/02/14	2	62.90	0	0.00	62.90	2	4,887	0.04%
2023/02/09	0	0.00	1	62.90	62.80	-1	4,971	-0.02%
2023/02/08	1	62.80	3	63.00	63.10	-2	5,051	-0.04%
2023/02/06	0.3	63.00	0	0.00	62.60	0.3	5,070	0.00%
2023/02/03	1.2	62.52	5	62.32	62.60	-3.8	5,060	-0.08%
2023/02/02	0	0.00	4	61.68	61.50	-4	5,024	-0.08%
2023/02/01	1.2	60.98	0	0.00	61.30	1.2	4,963	0.02%
2023/01/31	0	0.00	11	60.29	60.40	-11	4,951	-0.22%
2023/01/30	2	59.90	5.6	60.05	60.80	-3.6	4,882	-0.07%
2023/01/16	0	0.00	1	60.00	60.10	-1	4,845	-0.02%
2023/01/13	0	0.00	3	59.97	59.70	-3	4,856	-0.06%
2023/01/12	1.1	59.18	0.3	59.20	59.10	0.8	4,965	0.02%
2023/01/11	1	60.40	0.4	59.70	59.70	0.7	4,973	0.01%
2023/01/10	0	0.00	8	59.75	60.10	-8	5,009	-0.16%
2023/01/09	5	59.64	2	59.75	59.90	3	5,054	0.06%
2023/01/06	1	58.70	0	0.00	58.70	1	5,050	0.02%
2023/01/05	2	58.40	0	0.00	58.60	2	5,097	0.04%
2023/01/04	1	58.50	0	0.00	58.50	1	5,153	0.02%
2023/01/03	2	59.10	1	59.20	59.10	1	5,208	0.02%
2022/12/30	0	0.00	1	59.20	59.20	-1	5,206	-0.02%
2022/12/29	1	58.80	3	59.10	59.20	-2	5,233	-0.04%
2022/12/28	1	60.50	3	59.80	59.40	-2	5,220	-0.04%
2022/12/27	1	60.99	6	60.53	60.40	-5	5,228	-0.10%
2022/12/26	0	0.00	19	60.92	61.10	-19	5,241	-0.36%
2022/12/23	1	61.00	0	0.00	61.00	1	5,286	0.02%
2022/12/22	0	0.00	3	62.13	61.50	-3	5,320	-0.06%
2022/12/21	5	61.36	0	61.50	61.20	5	5,244	0.09%
2022/12/20	2	61.40	5	62.50	61.40	-3	5,102	-0.06%
2022/12/19	4	61.28	4.1	61.87	61.60	-0.1	4,926	0.00%
2022/12/16	1	59.10	13	61.19	61.40	-12	4,742	-0.25%
2022/12/15	5	60.10	0	0.00	60.00	5	4,621	0.11%
2022/12/14	0	0.00	1	59.90	59.90	-1	4,680	-0.02%
2022/12/12	3.1	58.41	1	58.90	59.00	2.1	4,717	0.04%
2022/12/08	1	59.90	0	0.00	59.80	1	4,793	0.02%
2022/12/07	1	59.20	1	59.70	59.50	0	4,800	0.00%
2022/12/06	3.1	60.13	0	0.00	60.00	3.1	4,793	0.06%
2022/12/05	12	60.98	2	60.75	61.10	10	4,813	0.21%
2022/12/02	4	59.73	0	0.00	59.90	4	4,757	0.08%
2022/12/01	8	59.75	2.9	59.37	59.70	5.1	4,752	0.11%
2022/11/30	2	58.30	1	58.60	58.30	1	4,729	0.02%
2022/11/29	0	0.00	1	58.00	57.60	-1	4,663	-0.02%
2022/11/28	5	58.28	2	57.95	57.40	3	4,623	0.06%
2022/11/25	2	58.15	0	0.00	57.80	2	4,565	0.04%
2022/11/24	2	58.75	11	59.23	58.80	-9	4,522	-0.20%
2022/11/23	0	0.00	20	58.40	58.20	-20	4,452	-0.45%
2022/11/22	0	0.00	10	57.51	57.80	-10	4,438	-0.23%
2022/11/21	0	0.00	2	56.40	56.60	-2	4,374	-0.05%
2022/11/16	0	0.00	7	56.11	55.80	-7	4,311	-0.16%
2022/11/15	1	55.90	2.5	55.76	56.30	-1.5	4,303	-0.04%
2022/11/14	2	55.85	2.3	56.01	56.10	-0.3	4,299	-0.01%
2022/11/11	7	54.77	8	54.69	54.90	-1	4,221	-0.02%
2022/11/09	1	54.30	3	54.10	54.30	-2	4,200	-0.05%
2022/11/08	2	53.61	0	0.00	54.40	2	4,179	0.05%
2022/11/07	0	54.50	1	54.00	54.10	-1	4,152	-0.02%
2022/11/04	8	53.49	1	53.50	54.40	7	4,139	0.17%
2022/11/03	1	52.00	1	52.80	52.90	0	4,087	0.00%
2022/11/02	4	52.13	0	0.00	52.30	4	4,129	0.10%
2022/11/01	10.1	52.21	0	0.00	52.20	10.1	4,171	0.24%
2022/10/31	0	53.00	0	0.00	52.60	0	4,195	0.00%
2022/10/27	2	53.05	0	0.00	53.10	2	4,223	0.05%
2022/10/25	3	53.50	0	0.00	53.50	3	4,242	0.07%
2022/10/24	0.1	53.60	0	0.00	53.80	0.1	4,298	0.00%
2022/10/21	0	0.00	1	54.00	53.60	-1	4,301	-0.02%
2022/10/20	1	53.60	1	54.10	54.60	0	4,319	0.00%
2022/10/19	0	0.00	2.1	54.50	54.40	-2.1	4,249	-0.05%
2022/10/18	2	53.65	0	0.00	53.80	2	4,241	0.05%
2022/10/17	0	0.00	2	53.50	53.70	-2	4,279	-0.05%
2022/10/14	0	0.00	1	54.00	52.80	-1	4,311	-0.02%
2022/10/13	21	53.46	6	53.43	53.10	15	4,371	0.34%
2022/10/12	1	52.90	1	53.50	53.00	0	4,399	0.00%
2022/10/11	1	53.12	1	53.90	53.50	0	4,410	0.00%
2022/10/07	1	54.40	0	0.00	54.40	1	4,377	0.02%
2022/10/06	5	55.20	12	54.95	54.90	-7	4,410	-0.16%
2022/10/05	0	0.00	2	54.60	54.10	-2	4,439	-0.05%
2022/10/04	1	54.40	8	54.28	54.30	-7	4,452	-0.16%
2022/10/03	0	0.00	1	53.20	53.30	-1	4,409	-0.02%
2022/09/30	10.4	51.88	0	0.00	52.80	10.4	4,405	0.24%
2022/09/29	6.1	52.54	1	52.60	52.80	5.1	4,403	0.12%
2022/09/28	1	51.80	2	52.35	52.80	-1	4,382	-0.02%
2022/09/27	14	52.15	0	0.00	52.20	14	4,345	0.32%
2022/09/26	11.1	52.22	4	52.40	52.20	7.1	4,348	0.16%
2022/09/23	9	53.48	0	0.00	53.10	9	4,344	0.21%
2022/09/22	5.1	53.94	0	0.00	53.90	5.1	4,362	0.12%
2022/09/21	17.3	54.97	0	0.00	54.90	17.3	4,283	0.40%
2022/09/20	9	56.37	0	0.00	56.10	9	4,200	0.21%
2022/09/16	0.1	57.50	1	57.70	57.40	-0.9	4,156	-0.02%
2022/09/15	0	0.00	3	57.50	57.40	-3	4,208	-0.07%
2022/09/14	5.2	56.43	1	56.00	56.70	4.2	4,402	0.10%
2022/09/13	10	57.94	1	57.70	57.80	9	4,559	0.20%
2022/09/12	0.3	57.40	7	57.07	57.80	-6.7	4,762	-0.14%
2022/09/08	2	55.40	7	55.77	56.00	-5	4,947	-0.10%
2022/09/07	1	54.50	0	0.00	55.50	1	5,030	0.02%
2022/09/06	2	55.20	2	55.60	55.20	0	5,085	0.00%
2022/09/02	3	54.90	0	0.00	54.60	3	5,371	0.06%
2022/08/31	2	55.90	0	0.00	55.80	2	5,825	0.03%
2022/08/29	2	55.05	7	55.04	55.20	-5	5,990	-0.08%
2022/08/26	0.2	56.00	0	0.00	56.00	0.2	6,082	0.00%
2022/08/25	2	55.50	0	0.00	55.60	2	6,135	0.03%
2022/08/24	3	55.57	0	0.00	55.30	3	6,195	0.05%
2022/08/22	2	56.00	4	56.48	56.50	-2	6,505	-0.03%
2022/08/17	4	56.03	0	0.00	56.30	4	6,701	0.06%
2022/08/16	3	56.60	1	56.70	56.60	2	6,726	0.03%
2022/08/15	0.1	55.70	20	55.50	55.60	-19.9	6,734	-0.30%
2022/08/12	0	0.00	0.1	55.50	55.20	-0.1	6,769	0.00%
2022/08/11	0	55.30	0	0.00	55.00	0	6,805	0.00%
2022/08/10	7	54.97	0	0.00	54.70	7	6,818	0.10%
2022/08/09	29.1	56.28	0	0.00	55.20	29.1	6,807	0.43%
2022/08/08	0	0.00	2	55.20	56.50	-2	6,779	-0.03%
2022/08/05	1	55.30	1	55.40	55.70	0	6,749	0.00%
2022/08/03	4	54.35	0	0.00	54.50	4	6,806	0.06%
2022/08/02	8	54.93	0	0.00	55.00	8	6,904	0.12%
2022/07/29	0.1	55.50	1	55.40	55.30	-1	6,986	-0.01%
2022/07/28	2	54.70	0	0.00	54.90	2	6,919	0.03%
2022/07/26	5	54.72	0	55.20	55.00	5	6,885	0.07%
2022/07/22	2	54.10	0	0.00	54.30	2	6,836	0.03%
2022/07/21	10	53.60	10	54.40	54.40	0	6,811	0.00%
2022/07/19	1	52.50	0	0.00	52.80	1	6,769	0.01%
2022/07/18	4	52.30	1	52.30	52.90	3	6,729	0.04%
2022/07/15	0	0.00	2	53.80	53.10	-2	6,669	-0.03%
2022/07/13	1	52.70	2	53.20	53.50	-1	6,639	-0.02%
2022/07/12	3	51.73	1	52.20	51.80	2	6,605	0.03%
2022/07/11	2.1	51.61	0	0.00	51.80	2.1	6,578	0.03%
2022/07/07	2	51.15	2	52.20	52.30	0	6,588	0.00%
2022/07/06	1	52.30	0	0.00	51.60	1	6,585	0.02%
2022/07/05	0	0.00	1.2	52.48	52.20	-1.2	6,568	-0.02%
2022/07/04	0.1	52.53	6	52.65	52.50	-5.9	6,542	-0.09%
2022/07/01	4.1	52.15	0.1	52.10	51.90	4	6,543	0.06%
2022/06/30	8.1	53.43	0	0.00	53.20	8.1	6,524	0.12%
2022/06/28	1	54.90	1	55.00	54.90	0	6,444	0.00%
2022/06/27	1.1	55.10	6	55.03	55.00	-4.9	6,450	-0.08%
2022/06/24	6.1	54.52	0	0.00	54.30	6.1	6,406	0.10%
2022/06/23	11	54.22	1	53.90	53.90	10	6,378	0.16%
2022/06/22	14.2	54.13	1	55.00	53.90	13.2	6,202	0.21%
2022/06/21	1	54.90	2.5	54.92	54.90	-1.5	5,980	-0.03%
2022/06/20	3.3	54.90	4	54.73	54.20	-0.7	5,811	-0.01%
2022/06/17	3.2	55.84	3	56.10	56.00	0.2	5,585	0.00%
2022/06/16	3.1	56.98	1	57.40	56.90	2.1	5,408	0.04%
2022/06/15	6.2	57.20	1	58.10	57.40	5.2	5,445	0.09%
2022/06/14	10.1	57.03	3.6	57.52	58.00	6.5	5,385	0.12%
2022/06/13	12.6	58.18	3	58.43	58.50	9.6	5,277	0.18%
2022/06/10	7.2	60.46	2	60.75	61.30	5.2	5,135	0.10%
2022/06/09	37.3	62.12	6	61.37	61.50	31.3	5,030	0.62%
2022/06/08	8	70.01	2	69.95	70.10	6	4,658	0.13%
2022/06/07	3.1	69.57	0	0.00	69.60	3.1	4,562	0.07%
2022/06/06	2.2	69.97	6	69.92	69.90	-3.8	4,539	-0.08%
2022/06/02	1	69.60	0	0.00	69.30	1	4,486	0.02%
2022/06/01	1.1	69.72	0	0.00	70.00	1.1	4,508	0.02%
2022/05/31	2	67.90	0.8	69.00	70.30	1.2	4,464	0.03%
2022/05/30	2.1	69.99	0.6	69.20	69.40	1.5	4,269	0.03%
2022/05/27	0.1	70.90	0	0.00	70.60	0.1	4,152	0.00%
2022/05/26	0.1	71.40	0	0.00	70.60	0.1	4,132	0.00%
2022/05/25	0	0.00	1	72.60	72.60	-1	4,140	-0.02%
2022/05/24	0.1	72.85	0	72.10	72.50	0.1	4,173	0.00%
2022/05/23	4	73.10	0	73.53	73.60	4	4,207	0.09%
2022/05/20	0.6	73.20	4	72.93	74.00	-3.4	4,264	-0.08%
2022/05/19	2	72.80	2	72.15	72.80	0	4,275	0.00%
2022/05/18	0	73.20	0	73.20	73.30	0	4,229	0.00%
2022/05/17	0	0.00	1	71.40	72.40	-1	4,203	-0.02%
2022/05/16	0	0.00	6	71.40	71.60	-6	4,198	-0.14%
2022/05/13	1	70.70	0	0.00	70.40	1	4,172	0.02%
2022/05/12	4	70.50	3	71.43	70.40	1	4,166	0.02%
2022/05/11	4.1	71.20	7	71.77	71.10	-2.9	4,161	-0.07%
2022/05/10	6.3	73.19	1	73.00	73.30	5.3	4,103	0.13%
2022/05/09	3.4	75.52	0.1	75.80	75.10	3.3	4,020	0.08%
2022/05/06	0.3	78.32	4	79.42	78.80	-3.8	3,970	-0.10%
2022/05/05	1	79.20	7	79.46	79.60	-6	4,017	-0.15%
2022/05/04	0	0.00	2	78.70	78.80	-2	4,018	-0.05%
2022/05/03	0.1	78.10	3	77.80	78.00	-2.9	4,060	-0.07%
2022/04/29	0	0.00	0	77.21	77.50	0	4,110	0.00%
2022/04/28	2	75.65	1	76.40	76.50	1	4,158	0.02%
2022/04/27	0.1	74.80	2.8	74.99	75.50	-2.7	4,160	-0.06%
2022/04/26	3.3	76.31	3	76.53	76.50	0.3	4,121	0.01%
2022/04/25	0	77.00	0	0.00	76.90	0	4,139	0.00%
2022/04/22	0	77.90	1	78.60	78.50	-1	4,072	-0.02%
2022/04/21	0	0.00	10	79.00	78.80	-10	4,071	-0.25%
2022/04/20	0.1	77.92	0	0.00	78.80	0.1	4,084	0.00%
2022/04/19	0	0.00	1	78.40	78.70	-1	4,123	-0.02%
2022/04/18	0	0.00	2	77.40	78.10	-2	4,232	-0.05%
2022/04/15	0.3	77.43	1.3	77.37	77.60	-1	4,235	-0.02%
2022/04/14	0.4	77.40	0	0.00	77.20	0.4	4,260	0.01%
2022/04/08	0	0.00	2	76.00	76.00	-2	4,313	-0.05%
2022/04/07	0.1	75.40	0	0.00	75.00	0.1	4,301	0.00%
2022/04/06	0	0.00	2	75.40	76.20	-2	4,276	-0.05%
2022/03/31	0	0.00	2.7	75.23	75.30	-2.7	4,289	-0.06%
2022/03/29	0	0.00	10	75.00	74.70	-10	4,596	-0.22%
2022/03/25	0	0.00	2	74.50	75.00	-2	5,295	-0.04%
2022/03/24	0	0.00	0.3	74.70	74.90	-0.3	5,885	0.00%
2022/03/23	1	74.50	0	0.00	74.90	1	6,380	0.02%
2022/03/22	1	74.30	0.1	74.40	74.50	1	6,581	0.01%
2022/03/21	0.1	74.30	2	74.65	74.50	-2	6,730	-0.03%
2022/03/18	0	0.00	13	73.72	76.70	-13	6,758	-0.19%
2022/03/16	2	70.90	0	0.00	71.10	2	6,881	0.03%
2022/03/15	4.2	71.51	0	0.00	71.40	4.2	6,897	0.06%
2022/03/14	0	0.00	2	72.40	72.40	-2	6,967	-0.03%
2022/03/10	3	72.77	3	72.73	73.10	0	7,181	0.00%
2022/03/09	4	70.85	3.1	71.20	71.20	1	7,165	0.01%
2022/03/08	1	70.01	2	70.20	70.00	-1	7,191	-0.01%
2022/03/07	23.2	71.42	20	71.30	71.30	3.2	7,191	0.04%
2022/03/04	2.3	72.68	0	0.00	72.40	2.3	7,241	0.03%
2022/03/03	2	73.60	0	0.00	73.80	2	7,296	0.03%
2022/03/02	0	0.00	3.4	73.00	73.40	-3.4	7,403	-0.05%
2022/03/01	0	0.00	0.1	72.60	73.00	-0.1	7,487	0.00%
2022/02/25	3.1	71.80	2.6	72.02	71.90	0.6	7,537	0.01%
2022/02/24	1.2	72.22	2	72.50	72.00	-0.8	7,477	-0.01%
2022/02/23	2	72.60	3.9	72.88	73.60	-1.9	7,373	-0.03%
2022/02/22	0	0.00	10	71.27	71.70	-10	7,311	-0.14%
2022/02/21	0	0.00	14	71.27	71.50	-14	7,250	-0.19%
2022/02/17	1	69.60	2	69.40	69.60	-1	7,411	-0.01%
2022/02/15	2.1	68.85	0	0.00	68.50	2.1	7,562	0.03%
2022/02/14	3	68.83	2	68.80	69.00	1	7,593	0.01%
2022/02/11	0.1	68.90	0	0.00	69.80	0.1	7,613	0.00%
2022/02/10	0.2	69.47	20	69.37	70.00	-19.9	7,672	-0.26%
2022/02/09	1	69.90	2	69.75	70.00	-1	7,696	-0.01%
2022/02/08	5.1	69.58	2	70.15	70.00	3.1	7,711	0.04%
2022/02/07	8.1	68.29	5	69.70	69.90	3.1	7,727	0.04%
2022/01/26	8	67.60	1	67.90	67.60	7	7,715	0.09%
2022/01/25	3	66.87	3	67.60	68.00	0	7,715	0.00%
2022/01/24	17.1	67.46	15	67.79	68.00	2.1	7,675	0.03%
2022/01/21	12	67.90	27	68.29	68.50	-15	7,629	-0.20%
2022/01/20	1	68.40	2	68.20	68.90	-1	7,587	-0.01%
2022/01/19	2.1	68.78	4	68.53	68.00	-1.9	7,572	-0.02%
2022/01/18	6	69.52	5	69.14	69.30	1	7,547	0.01%
2022/01/17	2	67.90	2	67.60	68.10	0	7,479	0.00%
2022/01/14	21	67.39	22	67.86	67.90	-1	7,466	-0.01%
2022/01/13	0	0.00	8	67.61	68.00	-8	7,495	-0.11%
2022/01/12	6.1	68.06	14.1	67.52	67.60	-8.1	7,468	-0.11%
2022/01/11	3.1	67.43	12	66.77	67.70	-8.9	7,411	-0.12%
2022/01/10	0	0.00	1	66.10	66.20	-1	7,293	-0.01%
2022/01/07	3	65.83	0	0.00	66.00	3	7,275	0.04%
2022/01/06	18.1	66.33	1	66.30	66.30	17.1	7,239	0.24%
2022/01/05	2	65.30	0	66.00	66.10	2	7,157	0.03%
2022/01/04	0	0.00	1	65.80	65.90	-1	7,174	-0.01%
2022/01/03	1	65.40	10	65.30	66.10	-9	7,165	-0.13%
2021/12/30	1	66.20	0	0.00	66.20	1	7,132	0.01%
2021/12/29	0	66.00	2	66.30	66.60	-2	7,148	-0.03%
2021/12/28	1	66.40	6	66.10	66.50	-5	7,150	-0.07%
2021/12/27	1.1	65.63	0	0.00	66.20	1.1	7,139	0.02%
2021/12/24	14.4	66.34	0	0.00	66.50	14.4	7,129	0.20%
2021/12/23	7	66.71	7	66.69	67.70	0	7,055	0.00%
2021/12/22	2	65.90	12	66.08	65.80	-10	6,838	-0.15%
2021/12/21	1	64.40	17	65.26	65.00	-16	6,538	-0.24%
2021/12/20	70	65.64	59	64.55	63.50	11	6,127	0.18%
2021/12/17	26	65.81	26.2	67.19	66.40	-0.2	5,526	0.00%
2021/12/16	21	65.74	22	65.74	65.70	-1	5,018	-0.02%
2021/12/15	6	64.48	5	64.50	65.00	1	4,832	0.02%
2021/12/14	7	63.07	1.5	63.67	63.30	5.5	4,719	0.12%
2021/12/13	7	64.79	11.7	65.17	64.10	-4.7	4,597	-0.10%
2021/12/10	6	63.90	23	63.57	64.10	-17	4,440	-0.38%
2021/12/09	5	62.08	1.2	62.76	62.60	3.8	4,306	0.09%
2021/12/08	7.2	61.49	92.1	62.10	62.00	-85	4,233	-2.01%
2021/12/07	9.5	61.08	0	0.00	61.00	9.5	4,129	0.23%
2021/12/06	76	60.87	8	61.01	61.00	68	4,068	1.67%
2021/12/03	5	59.80	0	0.00	59.60	5	3,912	0.13%
2021/12/02	10	59.50	0	0.00	59.50	10	3,869	0.26%
2021/12/01	24	59.30	54	58.93	59.20	-30	3,795	-0.79%
2021/11/30	55.4	58.40	1	58.60	58.40	54.4	3,712	1.47%
2021/11/29	0	0.00	58.1	57.65	57.90	-58.1	3,577	-1.62%
2021/11/26	21.2	58.66	1	58.70	57.90	20.2	3,513	0.57%
2021/11/25	2	60.30	15.2	60.15	60.20	-13.2	3,438	-0.38%
2021/11/24	3	58.60	13.1	58.76	58.70	-10.1	3,325	-0.30%
2021/11/23	1	57.60	11	57.95	57.90	-10	3,219	-0.31%
2021/11/22	0	0.00	0.2	57.15	57.40	-0.2	3,212	-0.01%
2021/11/18	0	0.00	11.1	56.70	57.40	-11.1	3,200	-0.35%
2021/11/17	5	57.48	0	0.00	57.20	5	3,164	0.16%
2021/11/16	8	58.03	47.1	58.38	58.30	-39.1	3,062	-1.28%
2021/11/15	43	57.02	41	57.48	57.80	2	3,028	0.07%
2021/11/12	3	57.70	31	57.61	57.80	-28	2,879	-0.97%
2021/11/11	37	57.60	17.5	57.81	57.90	19.5	2,936	0.66%
2021/11/10	27	57.69	0	0.00	57.80	27	2,940	0.92%
2021/11/09	60	57.83	5	57.52	57.80	55	2,994	1.84%
2021/11/08	21	56.59	4	56.90	56.70	17	2,973	0.57%
2021/11/05	12	55.78	2	56.55	56.60	10	2,981	0.34%
2021/11/04	2	56.35	23	56.58	56.20	-21	2,987	-0.70%
2021/11/03	13	55.82	12	55.20	56.00	1	2,963	0.03%
2021/11/02	0	0.00	11	54.57	54.40	-11	2,932	-0.38%
2021/11/01	0	0.00	11	54.40	54.20	-11	2,964	-0.37%
2021/10/29	0	0.00	16	53.90	53.80	-16	2,989	-0.54%
2021/10/28	0	0.00	4	53.95	53.80	-4	3,032	-0.13%
2021/10/27	2	53.60	3	53.43	53.60	-1	3,097	-0.03%
2021/10/26	0	0.00	3	53.20	53.30	-3	3,146	-0.10%
2021/10/25	0	0.00	6	52.92	53.00	-6	3,166	-0.19%
2021/10/22	1	52.10	0	0.00	52.60	1	3,195	0.03%
2021/10/21	1	52.40	4	52.85	51.80	-3	3,235	-0.09%
2021/10/20	2.3	52.23	1	52.40	52.20	1.3	3,259	0.04%
2021/10/19	0.1	52.90	2	52.70	52.90	-1.9	3,285	-0.06%
2021/10/15	0.5	52.20	0	0.00	52.10	0.5	3,363	0.01%
2021/10/14	2	51.40	2	51.70	51.70	0	3,418	0.00%
2021/10/13	0	0.00	7	51.54	51.40	-7	3,462	-0.20%
2021/10/12	1	51.00	0	0.00	51.20	1	3,532	0.03%
2021/10/08	2	52.20	3	52.27	52.20	-1	3,556	-0.03%
2021/10/07	1	51.70	2	51.90	51.80	-1	3,609	-0.03%
2021/10/06	2	50.90	23	51.38	51.00	-21	3,659	-0.57%
2021/10/05	6	50.85	0	0.00	50.80	6	3,689	0.16%
2021/10/01	6	51.28	0	0.00	51.10	6	3,828	0.16%
2021/09/30	3	51.70	0	0.00	52.20	3	3,892	0.08%
2021/09/29	8	51.83	0	0.00	51.70	8	3,999	0.20%
2021/09/28	5	52.42	7	52.54	52.40	-2	4,118	-0.05%
2021/09/27	0	0.00	6	53.33	52.80	-6	4,249	-0.14%
2021/09/24	0	0.00	38	53.06	52.80	-38	4,367	-0.87%
2021/09/23	0	0.00	8	52.80	52.30	-8	4,419	-0.18%
2021/09/22	11	52.24	0	0.00	52.10	11	4,522	0.24%
2021/09/17	0	0.00	4.5	53.33	53.50	-4.5	4,552	-0.10%
2021/09/13	0.3	52.88	2	52.60	52.70	-1.8	5,629	-0.03%
2021/09/09	2	52.50	0	0.00	52.30	2	6,306	0.03%
2021/09/08	5	53.06	3	52.83	52.90	2	6,342	0.03%
2021/09/07	4	52.90	1.1	53.19	52.80	2.9	6,484	0.04%
2021/09/06	9	53.27	1	53.40	53.00	8	6,596	0.12%
2021/09/03	15	53.03	0	0.00	53.10	15	6,629	0.23%
2021/09/02	42	53.21	1	53.20	53.20	41	6,726	0.61%
2021/09/01	14	53.47	4	53.50	53.60	10	6,783	0.15%
2021/08/31	8	52.70	2	52.80	53.80	6	7,024	0.09%
2021/08/27	2	52.10	0	0.00	52.20	2	7,316	0.03%
2021/08/26	22	51.91	0	0.00	52.00	22	7,420	0.30%
2021/08/25	1	51.90	1.1	52.09	52.30	-0.1	7,451	0.00%
2021/08/24	1.1	51.96	2	52.10	52.10	-0.9	7,537	-0.01%
2021/08/23	2	51.50	0	0.00	51.50	2	7,576	0.03%
2021/08/20	0	0.00	1	50.70	50.80	-1	7,601	-0.01%
2021/08/19	5	51.24	0	0.00	51.00	5	7,743	0.06%
2021/08/17	3	51.87	9	51.90	52.00	-6	7,773	-0.08%
2021/08/16	9	52.77	2	52.70	52.60	7	7,721	0.09%
2021/08/13	7	53.96	1	53.90	53.90	6	7,703	0.08%
2021/08/12	0	0.00	10	53.57	53.70	-10	7,690	-0.13%
2021/08/11	11	53.08	3	52.50	52.70	8	7,684	0.10%
2021/08/10	8	52.50	7	52.91	52.60	1	7,742	0.01%
2021/08/09	0	0.00	4	53.40	53.60	-4	7,800	-0.05%
2021/08/06	6	53.90	0	0.00	53.90	6	7,838	0.08%
2021/08/05	2	53.50	0	0.00	53.70	2	7,899	0.03%
2021/08/04	4	53.73	0	0.00	53.70	4	8,012	0.05%
2021/08/03	3	53.57	4	53.85	54.10	-1	8,045	-0.01%
2021/08/02	2	53.75	3	53.70	54.00	-1	8,001	-0.01%
2021/07/30	2	52.55	3	53.00	53.00	-1	7,962	-0.01%
2021/07/29	2.3	52.79	0	0.00	52.70	2.3	7,943	0.03%
2021/07/28	0	0.00	6	52.20	52.40	-6	7,956	-0.08%
2021/07/27	1	52.30	0	0.00	52.70	1	8,048	0.01%
2021/07/26	2	52.70	8.4	52.91	52.60	-6.4	8,056	-0.08%
2021/07/23	2	52.60	4	52.90	52.90	-2	7,999	-0.03%
2021/07/22	0	0.00	5	52.40	52.20	-5	7,989	-0.06%
2021/07/20	1	52.10	0	0.00	52.00	1	7,944	0.01%
2021/07/19	2	52.10	0	0.00	52.30	2	7,938	0.03%
2021/07/16	2	52.05	6.1	52.24	52.50	-4.1	7,997	-0.05%
2021/07/15	0	0.00	3	52.07	52.10	-3	7,955	-0.04%
2021/07/14	0	0.00	1	51.90	52.20	-1	7,933	-0.01%
2021/07/13	7	52.10	6	52.40	52.20	1	7,917	0.01%
2021/07/12	1	52.40	1	53.00	52.50	0	7,884	0.00%
2021/07/09	1	52.40	20	52.43	52.60	-19	7,855	-0.24%
2021/07/08	9.5	52.05	5	52.22	52.30	4.5	7,790	0.06%
2021/07/07	3.1	51.61	7	52.10	51.90	-3.9	7,754	-0.05%
2021/07/06	13	52.11	25	52.24	52.00	-12	7,682	-0.16%
2021/07/05	13.1	51.05	2	51.35	51.50	11.1	7,582	0.15%
2021/07/02	1	50.50	0	0.00	50.80	1	7,471	0.01%
2021/07/01	13.2	50.66	1	50.60	50.50	12.2	7,359	0.17%
2021/06/30	8	50.74	1	50.90	50.90	7	7,256	0.10%
2021/06/29	4.1	50.48	0	0.00	50.60	4.1	7,241	0.06%
2021/06/28	4	50.88	0.1	51.01	51.00	3.9	7,199	0.05%
2021/06/25	24	51.49	1	51.30	51.30	23	7,177	0.32%
2021/06/24	17	51.47	1	52.00	51.60	16	7,073	0.23%
2021/06/23	9.1	50.15	0	0.00	50.40	9.1	6,744	0.14%
2021/06/22	7.2	50.09	0	0.00	49.80	7.2	6,466	0.11%
2021/06/21	10.1	50.51	0	0.00	49.85	10.1	6,167	0.16%
2021/06/18	20.3	52.05	0	0.00	51.50	20.3	5,852	0.35%
2021/06/17	2	52.90	1	52.70	53.00	1	5,585	0.02%
2021/06/16	9	52.54	0	0.00	53.10	9	5,663	0.16%
2021/06/15	23.3	52.68	0.1	52.91	52.60	23.2	5,599	0.41%
2021/06/11	4.2	53.42	0	0.00	53.70	4.2	5,597	0.08%
2021/06/09	20.1	54.05	2	54.10	54.10	18.1	5,660	0.32%
2021/06/08	33.3	54.44	0	0.00	54.60	33.3	5,602	0.59%
2021/06/07	3	59.03	6	59.05	59.50	-3	5,350	-0.06%
2021/06/04	9	59.57	11	59.52	59.70	-2	5,122	-0.04%
2021/06/03	1.1	60.02	0	0.00	60.10	1.1	5,052	0.02%
2021/06/02	1	62.10	7	60.81	60.50	-6	4,951	-0.12%
2021/06/01	0	0.00	3	61.53	61.60	-3	4,901	-0.06%
2021/05/31	5	59.30	1	59.50	59.80	4	4,844	0.08%
2021/05/27	4.1	58.58	1	58.70	58.10	3.1	4,846	0.06%
2021/05/26	1	59.20	0	0.00	59.60	1	4,779	0.02%
2021/05/25	2	58.30	3	58.93	58.90	-1	4,795	-0.02%
2021/05/24	0	0.00	6	58.72	58.80	-6	4,790	-0.13%
2021/05/21	5	57.76	1	58.00	58.00	4	4,794	0.08%
2021/05/20	3	57.50	1	58.50	57.30	2	4,803	0.04%
2021/05/19	1	58.20	3	58.37	58.10	-2	4,745	-0.04%
2021/05/18	2	57.40	29	57.11	58.20	-27	4,685	-0.58%
2021/05/17	15	56.52	36	56.51	56.00	-21	4,605	-0.46%
2021/05/14	1	56.80	0	0.00	56.70	1	4,521	0.02%
2021/05/13	3	55.53	1	56.90	56.20	2	4,445	0.04%
2021/05/12	3	56.60	9	56.87	56.30	-6	4,346	-0.14%
2021/05/11	0	0.00	23	56.23	56.10	-23	4,210	-0.55%
2021/05/07	0	0.00	6	55.93	56.10	-6	4,207	-0.14%
2021/05/06	1	54.50	1	54.80	54.60	0	4,208	0.00%
2021/05/05	2	55.30	0	0.00	55.00	2	4,180	0.05%
2021/05/04	16	56.16	27	56.52	55.10	-11	4,169	-0.26%
2021/04/29	0	0.00	13	55.53	55.70	-13	4,045	-0.32%
2021/04/27	2	55.25	0	0.00	55.40	2	4,055	0.05%
2021/04/26	0	0.00	1	55.50	56.00	-1	4,033	-0.02%
2021/04/23	2	55.30	0	0.00	55.30	2	4,033	0.05%
2021/04/22	6	56.85	1	57.90	56.30	5	4,039	0.12%
2021/04/21	1	56.80	2	57.20	57.20	-1	3,974	-0.03%
2021/04/20	1	56.10	15.5	56.95	56.80	-14.5	3,953	-0.37%
2021/04/19	2	56.00	3	56.13	56.40	-1	3,946	-0.03%
2021/04/16	0	0.00	2	55.05	55.60	-2	3,932	-0.05%
2021/04/15	7	54.54	1	54.80	54.60	6	3,946	0.15%
2021/04/14	6	55.00	14	54.70	55.00	-8	3,959	-0.20%
2021/04/13	10	55.30	7	55.44	55.30	3	3,980	0.08%
2021/04/12	9	55.04	3	55.00	55.00	6	3,991	0.15%
2021/04/09	0	0.00	11	54.83	55.00	-11	3,990	-0.28%
2021/04/08	1	55.30	0	0.00	55.30	1	3,974	0.03%
2021/04/07	0.2	55.50	1	56.20	55.80	-0.8	3,955	-0.02%
2021/04/06	3	55.00	0	0.00	55.00	3	3,961	0.08%
2021/03/30	0	0.00	10	54.90	55.20	-10	3,997	-0.25%
2021/03/29	2	55.10	2	54.85	55.20	0	4,044	0.00%
2021/03/26	4	53.90	0	0.00	53.70	4	4,071	0.10%
2021/03/24	10	54.20	0	0.00	54.10	10	4,247	0.24%
2021/03/23	1	53.20	0	0.00	53.70	1	4,246	0.02%
2021/03/22	0	0.00	1	53.50	54.10	-1	4,288	-0.02%
2021/03/19	1	54.10	0	0.00	54.10	1	4,272	0.02%
2021/03/18	0	0.00	6.2	54.83	54.90	-6.2	4,158	-0.15%
2021/03/17	2	55.75	4	54.90	54.90	-2	4,085	-0.05%
2021/03/16	9	54.02	2.1	54.47	53.80	6.9	4,021	0.17%
2021/03/15	1.1	54.80	1	54.80	54.80	0.1	3,899	0.00%
2021/03/12	0	0.00	5	49.82	49.90	-5	3,903	-0.13%
2021/03/11	2	49.35	2	49.75	49.35	0	3,951	0.00%
2021/03/10	4	49.15	0	0.00	49.10	4	3,979	0.10%
2021/03/09	4	48.75	6	49.25	49.15	-2	4,003	-0.05%
2021/03/08	3	48.73	0	0.00	48.70	3	4,016	0.07%
2021/03/04	1	49.15	0	0.00	49.10	1	4,165	0.02%
2021/03/03	0	0.00	3	49.30	49.35	-3	4,175	-0.07%
2021/03/02	1	50.10	1	49.70	49.00	0	4,170	0.00%
2021/02/26	0	0.00	1	49.65	49.35	-1	4,182	-0.02%
2021/02/25	1	49.95	4	50.03	50.40	-3	4,126	-0.07%
2021/02/24	0	0.00	66	48.65	48.30	-66	4,079	-1.62%
2021/02/23	3	48.08	2	48.18	48.30	1	4,052	0.02%
2021/02/22	0	0.00	1	48.70	47.85	-1	4,047	-0.02%
2021/02/19	0	0.00	6	47.47	47.60	-6	4,040	-0.15%
2021/02/18	2	47.13	0	0.00	47.10	2	4,072	0.05%
2021/02/17	2	47.00	0	0.00	47.25	2	4,140	0.05%
2021/02/05	2	47.15	0	0.00	46.80	2	4,189	0.05%
2021/02/04	2	46.90	2	47.00	47.05	0	4,216	0.00%
2021/02/03	2	46.60	18	47.27	47.30	-16	4,273	-0.37%
2021/02/02	0	0.00	3	46.73	46.65	-3	4,278	-0.07%
2021/02/01	0	0.00	4	46.15	45.85	-4	4,271	-0.09%
2021/01/29	5	45.94	3	46.60	45.20	2	4,264	0.05%
2021/01/28	17	46.51	0	0.00	46.70	17	4,201	0.40%
2021/01/27	4	47.23	2	47.40	47.25	2	4,180	0.05%
2021/01/26	0	0.00	9	47.22	47.05	-9	4,172	-0.22%
2021/01/25	0	0.00	5	47.11	46.90	-5	4,158	-0.12%
2021/01/22	1	46.65	0	0.00	46.80	1	4,182	0.02%
2021/01/21	0	0.00	1	46.55	46.50	-1	4,171	-0.02%
2021/01/20	2	46.08	7	46.45	46.15	-5	4,187	-0.12%
2021/01/19	0	0.00	2	47.08	46.85	-2	4,174	-0.05%
2021/01/18	10	47.02	1	47.00	46.95	9	4,197	0.21%
2021/01/15	0	0.00	18	47.61	47.55	-18	4,198	-0.43%
2021/01/13	2	46.85	2.5	47.42	47.20	-0.5	4,227	-0.01%
2021/01/12	0	0.00	1	47.30	46.75	-1	4,239	-0.02%
2021/01/11	1	47.25	0	0.00	47.55	1	4,216	0.02%
2021/01/08	4	47.23	7	47.36	47.80	-3	4,219	-0.07%
2021/01/07	2	47.25	4	47.53	47.25	-2	4,196	-0.05%
2021/01/06	4	47.00	1	47.35	47.35	3	4,182	0.07%
2021/01/05	3	46.78	2	47.25	47.70	1	4,210	0.02%
2021/01/04	3	46.70	6	47.13	47.00	-3	4,193	-0.07%
2020/12/31	4	47.24	5	47.07	47.00	-1	4,197	-0.02%
2020/12/30	0	0.00	25	46.71	46.75	-25	4,201	-0.60%
2020/12/28	0	0.00	17	46.99	47.05	-17	4,232	-0.40%
2020/12/25	1	46.90	0	0.00	46.70	1	4,218	0.02%
2020/12/24	4	46.91	0	0.00	47.00	4	4,218	0.09%
2020/12/23	4	46.18	3	46.03	46.60	1	4,103	0.02%
2020/12/22	2	45.40	10	45.78	45.10	-8	4,015	-0.20%
2020/12/21	4	45.13	6	45.38	45.20	-2	3,985	-0.05%
2020/12/18	4	44.89	2	45.95	44.85	2	3,902	0.05%
2020/12/17	2	45.40	1.1	45.25	45.30	1	3,810	0.02%
2020/12/16	1	45.90	3	45.83	45.80	-2	3,804	-0.05%
2020/12/15	0	0.00	1	44.75	44.40	-1	3,737	-0.03%
2020/12/10	0	0.00	1	45.35	45.30	-1	3,715	-0.03%
2020/12/09	0	0.00	2	45.30	45.35	-2	3,672	-0.05%
2020/12/08	4	45.15	2	45.20	45.20	2	3,633	0.06%
2020/12/07	0	0.00	3	45.03	44.95	-3	3,588	-0.08%
2020/12/04	1	44.35	0	0.00	44.55	1	3,584	0.03%
2020/12/03	0	0.00	0.4	44.40	44.50	-0.4	3,545	-0.01%
2020/11/27	2	44.75	5	44.60	44.95	-3	3,372	-0.09%
2020/11/26	0	0.00	4	43.89	44.10	-4	3,345	-0.12%
2020/11/25	2	43.50	2	43.75	43.50	0	3,381	0.00%
2020/11/24	3	43.43	3	43.80	43.50	0	3,353	0.00%
2020/11/20	2	43.20	1.1	43.49	43.30	0.9	3,290	0.03%
2020/11/19	2	43.38	6.8	43.52	43.35	-4.8	3,279	-0.15%
2020/11/17	1	43.25	5	43.50	43.20	-4	3,374	-0.12%
2020/11/16	2	43.50	11.4	43.55	43.50	-9.4	3,392	-0.28%
2020/11/13	5	42.40	0	0.00	42.35	5	3,380	0.15%
2020/11/12	9	43.32	4	43.40	42.90	5	3,324	0.15%
2020/11/11	4	42.98	0	0.00	43.10	4	3,305	0.12%
2020/11/10	1	42.85	0	0.00	42.80	1	3,295	0.03%
2020/11/09	4	42.95	0	0.00	42.90	4	3,391	0.12%
2020/11/06	0	0.00	2	42.95	43.05	-2	3,470	-0.06%
2020/11/05	0	0.00	2.2	42.70	42.65	-2.2	3,612	-0.06%
2020/11/04	4	42.06	0	0.00	42.05	4	3,619	0.11%
2020/11/03	0	0.00	1	42.80	42.70	-1	3,616	-0.03%
2020/11/02	2	42.50	0	0.00	42.50	2	3,619	0.06%
2020/10/28	0	0.00	2	42.55	42.50	-2	3,660	-0.05%
2020/10/23	1	42.15	0	0.00	42.10	1	3,636	0.03%
2020/10/22	0	0.00	1	42.50	42.65	-1	3,731	-0.03%
2020/10/20	0	0.00	2	42.30	42.35	-2	3,674	-0.05%
2020/10/15	0.5	41.85	0	0.00	41.85	0.5	3,838	0.01%
2020/10/14	2	41.73	2	42.10	41.60	0	3,988	0.00%
2020/10/13	8	41.55	10	41.98	42.30	-2	4,045	-0.05%
2020/10/08	2	40.35	0	0.00	40.45	2	4,144	0.05%
2020/10/06	2	40.65	5	40.55	40.85	-3	4,262	-0.07%
2020/10/05	1	40.25	0	0.00	40.15	1	4,298	0.02%
2020/09/30	10	41.30	2	41.30	41.30	8	4,301	0.19%
2020/09/28	0.1	41.35	0	0.00	41.25	0.1	4,469	0.00%
2020/09/25	3	40.65	1	40.55	40.75	2	4,529	0.04%
2020/09/24	2	40.73	1	40.20	40.15	1	4,559	0.02%
2020/09/23	14	41.30	0	0.00	41.40	14	4,575	0.31%
2020/09/22	0	0.00	1	41.30	41.10	-1	4,630	-0.02%
2020/09/21	4	41.70	6	41.95	41.65	-2	4,661	-0.04%
2020/09/18	6	42.25	0	0.00	42.35	6	4,727	0.13%
2020/09/17	2	42.20	0	0.00	42.35	2	4,821	0.04%
2020/09/16	0	0.00	1	42.80	42.70	-1	4,920	-0.02%
2020/09/15	2	42.30	0	0.00	42.40	2	5,017	0.04%
2020/09/14	1	42.55	0	0.00	42.75	1	5,170	0.02%
2020/09/10	1	42.90	0	0.00	42.75	1	5,371	0.02%
2020/09/09	0	0.00	3	42.28	42.90	-3	5,659	-0.05%
2020/09/08	1	42.90	1	43.15	42.95	0	5,759	0.00%
2020/09/07	2	42.85	0	0.00	42.90	2	5,881	0.03%
2020/09/04	2	42.70	0	0.00	43.15	2	6,022	0.03%
2020/09/03	1.1	43.33	0	0.00	43.05	1.1	6,100	0.02%
2020/09/01	9	43.80	4	43.85	43.70	5	6,218	0.08%
2020/08/28	4	44.24	1	44.70	44.25	3	6,237	0.05%
2020/08/26	1	44.75	0	0.00	45.00	1	6,329	0.02%
2020/08/25	1	45.10	2	45.23	45.00	-1	6,378	-0.02%
2020/08/24	0	0.00	6	44.87	45.05	-6	6,480	-0.09%
2020/08/21	14.3	43.84	2	43.95	43.80	12.3	6,522	0.19%
2020/08/20	0	0.00	1	44.75	44.10	-1	6,446	-0.02%
2020/08/19	0	0.00	36	46.24	45.70	-36	6,423	-0.56%
2020/08/18	1	45.80	13	45.64	45.60	-12	6,383	-0.19%
2020/08/17	0	0.00	1.1	45.41	45.55	-1.1	6,403	-0.02%
2020/08/14	1	45.40	1.3	45.63	45.55	-0.3	6,447	0.00%
2020/08/13	7	45.51	7.3	45.61	46.00	-0.3	6,520	0.00%
2020/08/12	5	44.62	2	44.55	44.60	3	6,548	0.05%
2020/08/11	18	44.41	4	44.40	44.40	14	6,540	0.21%
2020/08/10	1	43.15	1	43.30	42.80	0	6,529	0.00%
2020/08/07	0	0.00	1	42.80	42.85	-1	6,640	-0.02%
2020/08/06	2	42.78	3	42.60	42.95	-1	6,746	-0.01%
2020/08/04	0	0.00	4	42.99	42.95	-4	6,770	-0.06%
2020/08/03	6	43.01	102	43.04	42.50	-96	6,746	-1.42%	大賣/
2020/07/31	1	43.80	0	0.00	43.80	1	6,707	0.01%
2020/07/30	1	43.45	45	43.50	44.05	-44	6,714	-0.66%
2020/07/29	1	43.70	7	44.24	43.55	-6	6,705	-0.09%
2020/07/28	5	44.40	79	44.00	44.05	-74	6,708	-1.10%
2020/07/27	4	43.49	2	43.65	43.55	2	6,654	0.03%
2020/07/24	1	43.00	19	43.54	43.50	-18	6,672	-0.27%
2020/07/23	10	43.90	2	43.78	44.00	8	6,655	0.12%
2020/07/22	1.1	43.35	17	43.47	43.40	-15.9	6,663	-0.24%
2020/07/21	2	43.90	2	44.03	43.85	0	6,621	0.00%
2020/07/20	12	43.10	14	43.51	44.15	-2	6,516	-0.03%
2020/07/17	1	42.50	30	42.55	42.60	-29	6,379	-0.45%
2020/07/16	3	42.70	0	0.00	42.65	3	6,335	0.05%
2020/07/15	2	42.63	30	42.60	42.60	-28	6,259	-0.45%
2020/07/14	2	42.75	0	0.00	42.80	2	6,253	0.03%
2020/07/13	5	42.65	2	43.08	42.70	3	6,208	0.05%
2020/07/10	0	0.00	10	42.65	42.70	-10	6,203	-0.16%
2020/07/08	1	42.10	12	42.36	42.50	-11	6,109	-0.18%
2020/07/07	0	0.00	35	41.98	42.25	-35	6,045	-0.58%
2020/07/06	2	41.73	0	0.00	41.90	2	5,939	0.03%
2020/07/03	6	41.61	9	41.66	41.45	-3	5,898	-0.05%
2020/07/02	0	0.00	1	41.85	42.05	-1	5,873	-0.02%
2020/07/01	3	41.85	1	42.10	41.85	2	5,811	0.03%
2020/06/30	2	41.53	4	41.53	41.65	-2	5,767	-0.03%
2020/06/29	1	40.95	7	41.17	41.20	-6	5,730	-0.10%
2020/06/24	4	41.30	0	0.00	41.30	4	5,657	0.07%
2020/06/23	2	40.90	0	0.00	41.00	2	5,598	0.04%
2020/06/22	9	40.80	5	41.00	40.85	4	5,554	0.07%
2020/06/19	2.1	41.14	0	0.00	40.80	2.1	5,528	0.04%
2020/06/18	7	41.19	0	0.00	41.20	7	5,443	0.13%
2020/06/17	10.1	41.80	0	0.00	41.85	10.1	5,429	0.19%
2020/06/16	354	42.76	4	42.15	42.00	350	5,398	6.48%	大買/鉅額交易
2020/06/15	8.2	46.05	309.5	46.08	46.10	-301.3	5,254	-5.73%	大賣/鉅額交易
2020/06/12	4	44.93	6	45.73	46.05	-2	5,238	-0.04%
2020/06/11	0	0.00	12	46.11	46.10	-12	5,257	-0.23%
2020/06/10	0	0.00	1	46.00	46.00	-1	5,220	-0.02%
2020/06/09	1.4	45.39	4	45.85	45.85	-2.6	5,301	-0.05%
2020/06/08	2.4	45.45	8	45.60	45.75	-5.6	5,320	-0.11%
2020/06/05	6	45.39	0	0.00	45.25	6	5,278	0.11%
2020/06/04	1	45.40	1	45.00	45.50	0	5,321	0.00%
2020/06/03	1	45.90	1	46.50	45.75	0	5,335	0.00%
2020/06/02	0	0.00	3	45.47	45.55	-3	5,291	-0.06%
2020/06/01	0	0.00	2	45.25	45.05	-2	5,274	-0.04%
2020/05/29	0	0.00	1	44.60	44.40	-1	5,252	-0.02%
2020/05/28	1	45.40	24	45.08	44.75	-23	5,169	-0.44%
2020/05/27	0	0.00	62	44.91	44.85	-62	5,144	-1.21%
2020/05/26	1	44.50	3	44.78	44.50	-2	5,178	-0.04%
2020/05/25	2	43.70	2.1	44.40	44.45	-0.1	5,159	0.00%
2020/05/22	6	44.73	4	44.53	44.70	2	5,172	0.04%
2020/05/21	0	0.00	15	44.91	44.95	-15	5,156	-0.29%
2020/05/20	0	0.00	5.2	43.88	44.10	-5.2	5,096	-0.10%
2020/05/19	0	0.00	7	43.09	43.15	-7	4,996	-0.14%
2020/05/18	0	0.00	2	42.70	42.60	-2	4,881	-0.04%
2020/05/15	50	42.43	4	42.44	42.40	46	4,796	0.96%
2020/05/14	0.1	41.20	3	41.33	41.40	-2.9	4,657	-0.06%
2020/05/13	32	40.85	10.6	40.78	41.00	21.4	4,542	0.47%
2020/05/12	0	0.00	0	39.50	39.40	0	4,430	0.00%
2020/05/11	152	39.95	8	39.81	39.90	144	4,423	3.26%	大買/鉅額交易
2020/05/08	3	39.27	11	39.45	39.35	-8	4,420	-0.18%
2020/05/07	0	0.00	3	39.30	39.15	-3	4,426	-0.07%
2020/05/06	2	38.70	2	39.00	38.95	0	4,446	0.00%
2020/05/05	1	38.95	0	0.00	39.00	1	4,488	0.02%
2020/05/04	1	38.75	0	0.00	38.90	1	4,492	0.02%
2020/04/30	4	39.83	3	39.90	39.90	1	4,486	0.02%
2020/04/29	1	39.95	0	0.00	39.75	1	4,481	0.02%
2020/04/28	0	0.00	6	39.48	39.50	-6	4,499	-0.13%
2020/04/27	0	0.00	7	38.70	39.05	-7	4,656	-0.15%
2020/04/24	1	38.10	0	0.00	38.05	1	4,641	0.02%
2020/04/23	7	38.26	5	38.37	38.40	2	4,659	0.04%
2020/04/22	0	0.00	4	37.90	38.15	-4	4,657	-0.09%
2020/04/21	3	38.00	0	0.00	37.80	3	4,681	0.06%
2020/04/20	0	0.00	1	38.50	38.60	-1	4,697	-0.02%
2020/04/17	70	38.45	39	38.44	38.45	31	4,664	0.66%
2020/04/16	30	37.40	3	37.65	37.90	27	4,597	0.59%
2020/04/15	2	37.60	5	37.55	37.80	-3	4,570	-0.07%
2020/04/14	4	37.28	0	0.00	37.30	4	4,545	0.09%
2020/04/13	6	37.03	5	37.10	37.00	1	4,552	0.02%
2020/04/09	2	37.20	0	0.00	37.20	2	4,631	0.04%
2020/04/08	1	37.35	0	0.00	37.25	1	4,640	0.02%
2020/04/07	3	37.27	0	0.00	37.20	3	4,684	0.06%
2020/04/06	0	0.00	1	36.80	37.10	-1	4,699	-0.02%
2020/03/31	0	0.00	1	37.30	37.15	-1	4,708	-0.02%
2020/03/27	1	37.35	0	0.00	36.60	1	4,715	0.02%
2020/03/25	0	0.00	14	35.94	35.90	-14	4,738	-0.30%
2020/03/24	0	0.00	1	34.70	34.35	-1	4,724	-0.02%
2020/03/23	2	33.28	2	32.85	32.75	0	4,674	0.00%
2020/03/20	3	33.90	0	0.00	33.75	3	4,624	0.06%
2020/03/19	17	33.65	6	33.48	33.50	11	4,558	0.24%
2020/03/18	0	0.00	10	35.20	34.45	-10	4,437	-0.23%
2020/03/17	1	34.25	12	34.65	34.60	-11	4,323	-0.25%
2020/03/16	0	0.00	2	35.00	34.30	-2	4,185	-0.05%
2020/03/13	6	33.22	5	33.47	33.75	1	4,087	0.02%
2020/03/12	1	35.75	1	35.35	35.40	0	3,902	0.00%
2020/03/11	0	0.00	1	36.85	36.70	-1	3,834	-0.03%
2020/03/10	2	36.65	23	36.87	36.70	-21.1	3,798	-0.55%
2020/03/09	1	36.75	0	0.00	36.90	1	3,733	0.03%
2020/03/06	0	0.00	2	37.70	37.55	-2	3,674	-0.05%
2020/03/05	1	37.15	0	0.00	37.75	1	3,644	0.03%
2020/03/02	1	36.75	6	36.80	36.80	-5	3,549	-0.14%
2020/02/27	0	0.00	11	37.66	37.60	-11	3,595	-0.31%
2020/02/26	1	37.10	0	0.00	37.65	1	3,530	0.03%
2020/02/25	2	37.50	5	37.70	37.60	-3	3,507	-0.09%
2020/02/24	2	37.85	7	37.75	37.90	-5	3,489	-0.14%
2020/02/21	0	0.00	6	38.15	38.10	-6	3,461	-0.17%
2020/02/19	1	38.00	3	38.08	38.10	-2	3,489	-0.06%
2020/02/18	0	0.00	10	37.74	37.80	-10	3,491	-0.29%
2020/02/13	0	0.00	1	37.85	37.90	-1	3,690	-0.03%
2020/02/12	0	0.00	1	37.75	37.70	-1	3,706	-0.03%
2020/02/10	0	0.00	7	37.88	37.75	-7	3,666	-0.19%
2020/02/06	1	38.35	1	38.50	38.50	0	3,678	0.00%
2020/02/05	0	0.00	5	37.59	37.70	-5	3,651	-0.14%
2020/02/04	0	0.00	5	37.30	37.30	-5	3,619	-0.14%
2020/01/31	0	0.00	1	37.50	37.50	-1	3,587	-0.03%
2020/01/30	15	37.14	1	37.20	37.00	14	3,552	0.39%
2020/01/20	3	38.77	1	38.70	38.80	2	3,366	0.06%
2020/01/17	0	0.00	2	38.53	38.55	-2	3,342	-0.06%
2020/01/16	1	38.50	0	0.00	38.30	1	3,327	0.03%
2020/01/15	0	0.00	2	38.55	38.25	-2	3,359	-0.06%
2020/01/14	1	38.00	3.3	38.13	38.15	-2.3	3,353	-0.07%
2020/01/13	2	37.55	0	0.00	37.55	2	3,333	0.06%
2020/01/09	0	0.00	19	37.25	37.15	-19	3,379	-0.56%
2020/01/07	0	0.00	3	37.20	37.10	-3	3,364	-0.09%
2020/01/03	0	0.00	5	37.50	37.50	-5	3,401	-0.15%
2020/01/02	1	37.50	15	37.52	37.40	-14	3,361	-0.42%
2019/12/31	3	37.45	5	37.50	37.50	-2	3,354	-0.06%
2019/12/30	2	37.45	0	0.00	37.50	2	3,312	0.06%
2019/12/27	2	37.60	0	0.00	37.50	2	3,296	0.06%
2019/12/26	2	37.70	4	37.60	37.60	-2	3,287	-0.06%
2019/12/24	2	37.80	0	0.00	37.60	2	3,313	0.06%
2019/12/23	0.2	37.65	2	37.70	37.70	-1.8	3,280	-0.05%
2019/12/20	0	0.00	3	37.90	37.60	-3	3,258	-0.09%
2019/12/18	0	0.00	3	37.60	38.15	-3	3,141	-0.10%
2019/12/17	0	0.00	10	37.39	37.60	-10	3,163	-0.32%
2019/12/16	1	37.15	0	0.00	37.15	1	3,141	0.03%
2019/12/13	1	37.15	2	37.20	37.15	-1	3,135	-0.03%
2019/12/12	1	37.10	3	37.22	37.15	-2	3,171	-0.06%
2019/12/11	5	37.25	5	37.30	37.35	0	3,183	0.00%
2019/12/10	5	37.00	0	0.00	37.20	5	3,244	0.15%
2019/12/09	11	36.98	0	0.00	37.00	11	3,284	0.33%
2019/12/05	11	37.05	0	0.00	37.05	11	3,322	0.33%
2019/12/03	2.2	36.95	0	0.00	36.90	2.2	3,382	0.07%
2019/12/02	2.2	36.92	6	37.08	36.95	-3.8	3,385	-0.11%
2019/11/29	3	37.08	40	37.05	36.85	-37	3,411	-1.08%
2019/11/28	0.1	37.25	0	0.00	37.30	0.1	3,389	0.00%
2019/11/27	0	0.00	44	37.47	37.50	-44	3,425	-1.28%
2019/11/26	5	37.49	41	37.50	37.45	-36	3,438	-1.05%
2019/11/22	0	0.00	33	37.20	37.40	-33	3,393	-0.97%
2019/11/21	0	0.00	30	36.86	36.75	-30	3,418	-0.88%
2019/11/20	1	37.05	0	0.00	37.15	1	3,435	0.03%
2019/11/19	2	37.10	1	37.20	37.25	1	3,496	0.03%
2019/11/18	4	37.58	2	37.70	37.55	2	3,495	0.06%
2019/11/15	7	37.55	0	0.00	37.55	7	3,505	0.20%
2019/11/14	21	37.41	0	0.00	37.30	21	3,498	0.60%
2019/11/13	1	37.35	5	38.00	37.90	-4	3,477	-0.12%
2019/11/12	162	37.34	13	36.97	37.45	149	3,400	4.38%	大買/鉅額交易
2019/11/11	17	36.58	2	36.50	36.50	15	3,309	0.45%
2019/11/08	2	36.40	0	0.00	36.50	2	3,285	0.06%
2019/11/07	1	36.50	70	36.51	36.50	-69	3,310	-2.08%
2019/11/06	70	36.71	3	36.73	36.70	67	3,326	2.01%
2019/11/05	3	36.32	0	0.00	36.30	3	3,314	0.09%
2019/11/04	6	36.35	0	0.00	36.40	6	3,308	0.18%
2019/11/01	2	36.35	0	0.00	36.45	2	3,299	0.06%
2019/10/31	1	36.40	1	36.55	36.35	0	3,338	0.00%
2019/10/30	0	0.00	1	36.40	36.50	-1	3,318	-0.03%
2019/10/29	11	36.30	0	0.00	36.10	11	3,307	0.33%
2019/10/28	3	36.57	0	0.00	36.60	3	3,278	0.09%
2019/10/25	0	0.00	1	36.65	36.80	-1	3,271	-0.03%
2019/10/23	5	36.57	7	36.64	36.50	-2	3,270	-0.06%
2019/10/22	1	36.35	5	36.32	36.35	-4	3,230	-0.12%
2019/10/21	1.1	36.10	0	0.00	36.15	1.1	3,197	0.03%
2019/10/18	0	0.00	1	36.05	35.95	-1	3,153	-0.03%
2019/10/17	6	35.91	0	0.00	35.95	6	3,088	0.19%
2019/10/16	13	35.98	0	0.00	36.00	13	3,062	0.42%
2019/10/15	2	35.90	0	0.00	35.90	2	3,056	0.07%
2019/10/14	3	35.98	0	0.00	35.90	3	3,031	0.10%
2019/10/09	3	36.37	0	0.00	36.20	3	2,966	0.10%
2019/10/07	2	36.90	4	36.90	36.80	-2	2,914	-0.07%
2019/10/03	2	36.15	0	0.00	36.50	2	2,880	0.07%
2019/10/01	8	36.63	0	0.00	36.75	8	2,837	0.28%
2019/09/27	4	36.65	0	0.00	36.30	4	2,813	0.14%
2019/09/26	2	36.90	0	0.00	36.75	2	2,788	0.07%
2019/09/25	1	36.80	4	36.95	36.95	-3	2,761	-0.11%
2019/09/24	0	0.00	2	36.95	37.00	-2	2,735	-0.07%
2019/09/23	1	36.80	2	36.85	36.85	-1	2,684	-0.04%
2019/09/20	3	36.93	2	36.93	36.80	1	2,687	0.04%
2019/09/19	8	36.85	0.1	36.75	36.75	8	2,604	0.31%
2019/09/17	1	36.80	4	36.83	36.80	-3	2,643	-0.11%
2019/09/12	0	0.00	1	36.65	36.45	-1	2,640	-0.04%
2019/09/11	2	36.23	0	0.00	36.40	2	2,610	0.08%
2019/09/10	2	36.40	0	0.00	36.60	2	2,574	0.08%
2019/09/09	2	36.50	0	0.00	36.60	2	2,548	0.08%
2019/09/06	8	36.60	0	0.00	36.50	8	2,513	0.32%
2019/09/05	1	36.50	1	36.80	36.80	0	2,470	0.00%
2019/09/04	1	36.30	0	0.00	36.60	1	2,437	0.04%
2019/09/03	3	36.35	0	0.00	36.30	3	2,413	0.12%
2019/09/02	4	36.78	0	0.00	36.65	4	2,391	0.17%
2019/08/30	0	0.00	3	36.85	37.00	-3	2,400	-0.12%
2019/08/29	0	0.00	1	36.50	36.60	-1	2,377	-0.04%
2019/08/28	1	36.35	0	0.00	36.40	1	2,379	0.04%
2019/08/27	3	36.15	0	0.00	36.50	3	2,367	0.13%
2019/08/26	8	35.98	0	0.00	36.10	8	2,303	0.35%
2019/08/23	2.1	36.55	0	0.00	36.60	2.1	2,278	0.09%
2019/08/22	1	38.70	3	38.57	38.65	-2	2,224	-0.09%
2019/08/21	1	38.30	2	38.35	38.30	-1	2,329	-0.04%
2019/08/20	1	38.25	2	38.10	38.05	-1	2,287	-0.04%
2019/08/16	0	0.00	2	38.20	38.20	-2	2,250	-0.09%
2019/08/13	6	37.27	0	0.00	37.35	6	2,254	0.27%
2019/08/12	6	37.62	0	0.00	37.55	6	2,269	0.26%
2019/08/08	1	37.00	0	0.00	37.20	1	2,269	0.04%
2019/08/07	1	37.05	0	0.00	37.10	1	2,276	0.04%
2019/08/05	3	37.52	2	37.70	37.55	1	2,320	0.04%
2019/08/02	2	37.80	0	0.00	37.85	2	2,327	0.09%
2019/07/30	0	0.00	3	38.50	38.35	-3	2,366	-0.13%
2019/07/26	2	38.18	1	38.20	38.20	1	2,406	0.04%
2019/07/25	4	38.45	0	0.00	38.30	4	2,409	0.17%
2019/07/24	3	38.70	0	0.00	38.30	3	2,411	0.12%
2019/07/18	2	38.90	2	39.15	39.20	0	2,468	0.00%
2019/07/17	0	0.00	10	39.16	39.20	-10	2,510	-0.40%
2019/07/16	0.9	39.00	0	0.00	39.10	0.9	2,498	0.03%
2019/07/12	1	39.00	0	0.00	39.05	1	2,572	0.04%
2019/07/04	0	0.00	1	39.10	39.20	-1	2,899	-0.03%
2019/07/02	0	0.00	1	38.70	38.90	-1	2,976	-0.03%
2019/06/28	1	38.95	0	0.00	39.00	1	3,081	0.03%
2019/06/27	0	0.00	1	39.05	39.15	-1	3,139	-0.03%
2019/06/26	0	0.00	10	38.80	38.90	-10	3,139	-0.32%
2019/06/25	1	38.55	5	38.68	38.55	-4	3,170	-0.13%
2019/06/24	0	0.00	1	38.50	38.50	-1	3,143	-0.03%
2019/06/21	5.9	38.71	0	0.00	38.45	5.9	3,123	0.19%
2019/06/20	0.9	38.60	1	39.50	38.60	-0.2	3,100	0.00%
2019/06/19	1	38.85	1	38.85	38.85	0	3,071	0.00%
2019/06/14	0	0.00	12	38.15	38.05	-12	3,094	-0.39%
2019/06/12	0	0.00	2	38.05	38.30	-2	3,171	-0.06%
2019/06/05	1	38.25	0	0.00	38.15	1	3,205	0.03%
2019/06/04	1	37.70	0	0.00	38.10	1	3,217	0.03%
2019/06/03	0	0.00	0.3	38.20	37.95	-0.3	3,214	-0.01%
2019/05/28	1	38.25	26	38.20	37.95	-25	3,256	-0.77%
2019/05/27	0	0.00	3	37.55	37.70	-3	3,109	-0.10%
2019/05/23	0	0.00	50	37.30	37.50	-50	3,137	-1.59%
2019/05/22	2	37.40	0	0.00	37.70	2	3,145	0.06%
2019/05/21	0	0.00	4	37.65	37.70	-4	3,150	-0.13%
2019/05/20	1	37.80	20	37.50	37.65	-19	3,138	-0.61%
2019/05/16	50	36.88	0	0.00	36.55	50	3,101	1.61%
2019/05/15	40	36.80	0	0.00	36.60	40	3,080	1.30%
2019/05/14	5	36.55	60	36.45	36.60	-55	3,078	-1.79%
2019/05/13	0	0.00	10	37.60	37.10	-10	3,020	-0.33%
2019/05/10	0	0.00	7	37.29	37.40	-7	2,998	-0.23%
2019/05/09	1	37.20	80	37.15	37.15	-79	2,983	-2.65%
2019/05/07	4	38.13	0	0.00	38.15	4	2,890	0.14%
2019/05/06	2	38.00	9	37.93	38.15	-7	2,901	-0.24%
2019/05/03	0	0.00	5	38.71	38.85	-5	2,861	-0.17%
2019/05/02	0	0.00	2	38.65	38.65	-2	2,869	-0.07%
2019/04/30	3.1	38.06	40	38.10	38.50	-36.9	2,908	-1.27%
2019/04/29	20	37.76	0	0.00	38.00	20	2,900	0.69%
2019/04/26	11	37.80	0	0.00	38.00	11	2,927	0.38%
2019/04/25	15	37.95	0	0.00	38.00	15	2,922	0.51%
2019/04/23	6	38.07	0	0.00	38.10	6	2,872	0.21%
2019/04/22	2	38.50	7	38.59	38.65	-5	2,840	-0.18%
2019/04/19	32	38.38	4	38.48	38.45	28	2,843	0.98%
2019/04/18	12	38.18	2	37.93	38.00	10	2,845	0.35%
2019/04/17	4	38.88	3.2	38.84	38.65	0.8	2,837	0.03%
2019/04/16	61	38.28	38	38.63	38.85	23	2,795	0.82%
2019/04/15	2	37.60	3	38.00	37.60	-1	2,720	-0.04%
2019/04/12	0	0.00	1	37.70	37.80	-1	2,685	-0.04%
2019/04/11	0	0.00	0.1	37.75	37.80	-0.1	2,655	0.00%
2019/04/10	1	37.60	11	37.55	37.70	-10	2,626	-0.38%
2019/04/09	0	0.00	8	37.46	37.55	-8	2,602	-0.31%
2019/04/08	1	37.20	0	0.00	37.20	1	2,571	0.04%
2019/04/03	2.1	37.02	4	37.08	37.00	-1.9	2,552	-0.07%
2019/04/02	33	37.19	0	0.00	37.05	33	2,568	1.28%
2019/04/01	1	37.00	4	37.08	37.05	-3	2,564	-0.12%
2019/03/29	1	37.05	0	0.00	37.00	1	2,517	0.04%
2019/03/28	3	36.72	0	0.00	36.65	3	2,584	0.12%
2019/03/26	1	37.00	0	0.00	37.00	1	2,670	0.04%
2019/03/25	5	37.03	3	36.98	37.15	2	2,786	0.07%
2019/03/22	3	37.25	1	37.30	37.20	2	2,791	0.07%
2019/03/21	1	37.00	20	37.05	37.35	-19	2,791	-0.68%
2019/03/20	1	37.10	0	0.00	37.15	1	2,807	0.04%
2019/03/19	5	37.15	30	37.13	37.05	-25	2,802	-0.89%
2019/03/18	0	0.00	2	36.95	37.05	-2	2,843	-0.07%
2019/03/15	5	36.85	0	0.00	37.20	5	2,864	0.17%
2019/03/14	8	36.58	0	0.00	36.65	8	2,809	0.28%
2019/03/11	1	36.60	0	0.00	36.65	1	3,001	0.03%
2019/03/08	2	36.40	3	36.55	36.40	-1	3,100	-0.03%
2019/03/05	2	36.90	0	0.00	36.75	2	3,650	0.05%
2019/03/04	1	36.85	0	0.00	37.00	1	3,695	0.03%
2019/02/26	5.1	37.57	1	37.60	37.30	4.1	3,734	0.11%
2019/02/25	1	37.25	0	0.00	37.55	1	3,723	0.03%
2019/02/21	5	37.05	0	0.00	37.10	5	3,781	0.13%
2019/02/18	1	37.00	0	0.00	37.05	1	4,003	0.02%
2019/02/15	2	37.40	50	37.30	37.20	-48	4,023	-1.19%
2019/02/13	5	37.67	0	0.00	37.60	5	4,093	0.12%
2019/02/12	0	0.00	3	38.07	38.10	-3	4,094	-0.07%
2019/02/11	2	37.83	2	38.00	37.90	0	4,111	0.00%
2019/01/30	2	37.85	8	38.04	37.80	-6	4,105	-0.15%
2019/01/29	2	37.55	0	0.00	37.70	2	4,091	0.05%
2019/01/28	0	0.00	10	37.75	37.80	-10	4,102	-0.24%
2019/01/25	1	37.15	3	37.80	37.80	-2	4,133	-0.05%
2019/01/23	2	36.80	0	0.00	37.10	2	4,223	0.05%
2019/01/22	7	37.14	0	0.00	37.10	7	4,233	0.17%
2019/01/21	0	0.00	1	37.95	37.90	-1	4,236	-0.02%
2019/01/18	0	0.00	4	37.91	38.00	-4	4,266	-0.09%
2019/01/17	0	0.00	15	36.92	37.00	-15	4,319	-0.35%
2019/01/16	1	37.00	1	37.30	36.85	0	4,364	0.00%
2019/01/15	0	0.00	2	37.48	37.25	-2	4,403	-0.05%
2019/01/14	0	0.00	5	36.90	37.15	-5	4,428	-0.11%
2019/01/10	1	37.00	1	37.10	37.20	0	4,649	0.00%
2019/01/09	3	36.45	4	36.75	36.75	-1	4,659	-0.02%
2019/01/08	4	35.95	0	0.00	35.90	4	4,671	0.09%
2019/01/07	1	36.00	1	36.35	36.35	0	4,743	0.00%
2019/01/02	1	35.60	0	0.00	35.55	1	4,988	0.02%
2018/12/28	0	0.00	1	36.45	36.40	-1	5,006	-0.02%
2018/12/25	3	36.30	6	36.66	36.80	-3	5,114	-0.06%
2018/12/24	0	36.95	1	36.35	36.85	-1	5,123	-0.02%
2018/12/22	0	0.00	1	35.85	35.75	-1	5,096	-0.02%
2018/12/21	51	35.89	80	34.95	35.50	-29	5,142	-0.56%
2018/12/20	6	35.00	0	0.00	35.15	6	5,085	0.12%
2018/12/19	0	0.00	1	35.35	35.35	-1	5,047	-0.02%
2018/12/18	6	34.83	0	0.00	34.55	6	5,010	0.12%
2018/12/14	2	35.50	0	0.00	35.65	2	4,930	0.04%
2018/12/13	27	35.95	0	0.00	36.10	27	4,920	0.55%
2018/12/12	53	35.89	0	0.00	35.80	53	4,896	1.08%
2018/12/11	4	35.40	70	35.45	35.25	-66	4,865	-1.36%
2018/12/10	1	35.55	0	0.00	35.45	1	4,804	0.02%
2018/12/06	21	36.16	17	36.15	36.35	4	4,802	0.08%
2018/12/05	3	36.95	3	37.20	36.90	0	4,739	0.00%
2018/12/04	62	37.50	2	37.80	37.55	60	4,691	1.28%
2018/12/03	0	0.00	3	36.75	37.65	-3	4,612	-0.07%
2018/11/30	6	36.19	3	36.37	36.25	3	4,516	0.07%
2018/11/29	26	36.61	4	36.46	35.80	22	4,291	0.51%
2018/11/28	50	34.64	3	34.44	35.05	47	4,030	1.17%
2018/11/27	1	33.70	0	0.00	33.80	1	3,944	0.03%
2018/11/26	1	33.55	10	33.60	33.60	-9	3,911	-0.23%
2018/11/23	11	33.31	0	0.00	33.45	11	3,860	0.28%
2018/11/22	2	33.60	0	0.00	33.45	2	3,848	0.05%
2018/11/19	0	0.00	3	33.67	33.75	-3	3,765	-0.08%
2018/11/16	2	33.38	0	0.00	33.35	2	3,735	0.05%
2018/11/15	8	33.26	1	33.40	33.55	7	3,695	0.19%
2018/11/13	2	33.88	0	0.00	33.80	2	3,605	0.06%
2018/11/12	0	0.00	1	34.30	34.00	-1	3,558	-0.03%
2018/11/08	11	34.30	0	0.00	34.25	11	3,696	0.30%
2018/11/07	3	34.48	0	0.00	34.30	3	3,709	0.08%
2018/11/06	1	34.00	0	0.00	34.05	1	3,754	0.03%
2018/11/05	0	0.00	68	34.11	34.25	-68	3,784	-1.80%
2018/11/02	18	34.10	2	34.58	34.20	16	3,807	0.42%
2018/11/01	3	33.48	0	0.00	34.10	3	3,847	0.08%
2018/10/31	20	33.00	0	0.00	33.30	20	3,840	0.52%
2018/10/29	3	32.60	0	0.00	32.75	3	3,758	0.08%
2018/10/25	12	33.18	0	0.00	32.60	12	3,712	0.32%
2018/10/24	3	33.83	0	0.00	34.05	3	3,668	0.08%
2018/10/23	5	34.15	0	0.00	34.20	5	3,639	0.14%
2018/10/19	1	34.95	1	34.75	34.75	0	3,619	0.00%
2018/10/17	20	34.20	3	34.50	34.10	17	3,458	0.49%
2018/10/16	19	33.95	12	34.29	33.90	7	3,452	0.20%
2018/10/15	15	33.88	0	0.00	33.90	15	3,430	0.44%
2018/10/12	4	33.96	0	0.00	34.00	4	3,394	0.12%
2018/10/11	12	34.28	2	34.25	34.00	10	3,337	0.30%
2018/10/09	2	36.93	0	0.00	37.10	2	3,190	0.06%
2018/10/08	2	36.70	0	0.00	36.70	2	3,154	0.06%
2018/10/05	1	36.50	15	36.89	36.90	-14	3,159	-0.44%
2018/10/04	9	36.83	0	0.00	36.85	9	3,164	0.28%
2018/10/03	0	0.00	7	38.03	38.05	-7	3,122	-0.22%
2018/10/02	4	37.70	1	37.65	37.75	3	3,166	0.09%
2018/10/01	3	38.78	0	0.00	38.50	3	3,163	0.09%
2018/09/28	5	39.17	0	0.00	38.95	5	3,251	0.15%
2018/09/26	13	39.16	0	0.00	38.80	13	3,273	0.40%
2018/09/25	4	39.30	0	0.00	39.15	4	3,280	0.12%
2018/09/21	0	0.00	1	38.75	38.75	-1	3,301	-0.03%
2018/09/20	1	38.55	0	0.00	38.15	1	3,289	0.03%
2018/09/19	2.1	39.10	0	0.00	39.15	2.1	3,336	0.06%
2018/09/13	2	38.50	0	0.00	38.15	2	3,411	0.06%
2018/09/12	5	38.50	0	0.00	38.70	5	3,430	0.15%
2018/09/11	5	38.34	0	0.00	38.45	5	3,466	0.14%
2018/09/10	1	39.00	0	0.00	39.00	1	3,509	0.03%
2018/09/07	4.1	39.43	2	40.10	39.35	2.1	3,615	0.06%
2018/09/06	2	39.45	0	0.00	39.30	2	3,656	0.05%
2018/09/05	4	40.11	45	40.45	39.90	-41	3,672	-1.12%
2018/09/04	0	0.00	20	40.58	40.65	-20	3,698	-0.54%
2018/09/03	3	40.43	0	0.00	40.45	3	3,749	0.08%
2018/08/31	1	40.70	0	0.00	41.10	1	3,766	0.03%
2018/08/30	0	0.00	1	40.80	40.65	-1	3,797	-0.03%
2018/08/29	1	41.05	2	40.98	41.00	-1	3,834	-0.03%
2018/08/28	0	0.00	1.3	40.82	40.90	-1.3	3,883	-0.03%
2018/08/27	0	0.00	46	40.47	40.25	-46	3,911	-1.18%
2018/08/23	1.1	40.82	36	40.69	40.90	-34.9	4,043	-0.86%
2018/08/22	2.3	41.04	1	40.90	40.80	1.3	4,079	0.03%
2018/08/21	12	42.36	1	42.75	42.95	11	4,074	0.27%
2018/08/20	27	42.22	0	0.00	42.15	27	4,065	0.66%
2018/08/17	4	42.25	1	42.30	42.15	3	4,078	0.07%
2018/08/16	1	42.10	2	42.13	42.00	-1	4,099	-0.02%
2018/08/15	10	41.95	0	0.00	41.80	10	4,096	0.24%
2018/08/09	4	43.69	0	0.00	44.25	4	4,254	0.09%
2018/08/08	12	43.74	0	0.00	43.70	12	4,327	0.28%
2018/08/07	0	0.00	2	43.70	44.75	-2	4,352	-0.05%
2018/08/06	16	43.39	6	43.42	43.50	10	4,367	0.23%
2018/08/02	2	43.05	0	0.00	43.10	2	4,449	0.04%
2018/08/01	10	43.33	0	0.00	43.55	10	4,472	0.22%
2018/07/31	50	43.50	15	43.60	43.65	35	4,473	0.78%
2018/07/30	10	43.70	0	0.00	43.80	10	4,451	0.22%
2018/07/27	0	0.00	0.4	43.60	43.60	-0.4	4,475	-0.01%
2018/07/26	0	0.00	1	43.05	43.35	-1	4,502	-0.02%
2018/07/24	0.7	42.65	0	0.00	42.65	0.7	4,470	0.02%
2018/07/23	0	0.00	3.1	43.11	43.10	-3.1	4,489	-0.07%
2018/07/20	5	42.24	1	42.60	42.50	4	4,496	0.09%
2018/07/19	1	42.60	0	0.00	42.55	1	4,498	0.02%
2018/07/18	2	43.25	1	43.10	43.35	1	4,519	0.02%
2018/07/17	4	42.50	0	0.00	42.65	4	4,521	0.09%
2018/07/13	2	43.50	0	0.00	43.95	2	4,524	0.04%
2018/07/12	2	42.65	3.8	43.17	43.75	-1.8	4,493	-0.04%
2018/07/11	3	42.60	0	0.00	42.50	3	4,463	0.07%
2018/07/10	40	43.15	15	43.70	43.95	25	4,429	0.56%
2018/07/09	0	0.00	5	42.31	42.70	-5	4,402	-0.11%
2018/07/06	36	41.34	19	41.41	41.10	17	4,372	0.39%
2018/07/05	0	0.00	4	42.95	43.00	-4	4,337	-0.09%
2018/07/04	1	44.40	0	0.00	45.05	1	4,305	0.02%
2018/07/03	8	44.65	0	0.00	44.60	8	4,387	0.18%
2018/07/02	2	45.03	2	45.15	44.90	0	4,396	0.00%
2018/06/29	0	0.00	41.5	45.54	46.00	-41.5	4,398	-0.94%
2018/06/28	10	44.85	4	44.80	44.65	6	4,347	0.14%
2018/06/27	20	45.90	10.2	45.70	45.55	9.8	4,315	0.23%
2018/06/26	0	0.00	7	45.91	46.65	-7	4,315	-0.16%
2018/06/21	1	46.35	0	0.00	46.50	1	4,421	0.02%
2018/06/20	3	46.37	0	0.00	46.90	3	4,539	0.07%
2018/06/19	1	47.25	46	46.30	47.25	-45	4,638	-0.97%
2018/06/15	7	46.70	35	46.50	46.80	-28	4,717	-0.59%
2018/06/14	1	47.05	0.1	46.60	46.60	0.9	4,694	0.02%
2018/06/13	1	46.90	0	0.00	46.80	1	4,720	0.02%
2018/06/12	20	46.98	8	46.90	46.90	12	4,966	0.24%
2018/06/08	9	47.32	1	47.20	47.35	8	5,065	0.16%
2018/06/07	6	47.80	0	0.00	48.00	6	5,100	0.12%
2018/06/06	2	47.25	0	0.00	47.35	2	5,067	0.04%
2018/06/05	10	48.00	15	48.02	48.15	-5	5,036	-0.10%
2018/06/04	5	47.59	0.3	47.50	47.80	4.7	4,974	0.10%
2018/05/31	41	47.28	0	0.00	48.00	41	4,953	0.83%
2018/05/30	0	0.00	100	46.74	46.85	-100	4,888	-2.05%
2018/05/29	1	47.30	5	47.60	47.65	-4	4,885	-0.08%
2018/05/28	50.1	47.50	0	0.00	47.65	50.1	4,923	1.02%
2018/05/25	40	47.69	193	47.27	47.50	-153	4,913	-3.11%	大賣/鉅額交易
2018/05/24	53	47.07	75	46.97	47.70	-22	4,906	-0.45%
2018/05/23	1	47.65	1	47.60	47.95	0	4,902	0.00%
2018/05/22	0	0.00	5	47.82	47.70	-5	4,898	-0.10%
2018/05/21	0	0.00	35	47.95	47.75	-35	4,907	-0.71%
2018/05/18	0	0.00	18	47.59	47.45	-18	4,839	-0.37%
2018/05/17	77.2	47.03	125.1	47.03	47.00	-47.9	4,793	-1.00%	大賣/
2018/05/16	8	45.97	1	45.65	46.00	7	4,662	0.15%
2018/05/15	82	44.63	1	45.25	45.25	81	4,668	1.74%
2018/05/14	31	44.40	17.5	44.23	44.45	13.5	4,688	0.29%
2018/05/11	60	43.97	0	0.00	43.30	60	4,696	1.28%
2018/05/10	90	43.94	22	43.82	44.40	68	4,687	1.45%
2018/05/09	0	0.00	15	43.53	43.20	-15	4,654	-0.32%
2018/05/08	66	43.12	1	43.15	43.15	65	4,647	1.40%
2018/05/07	2	42.90	0	0.00	42.40	2	4,634	0.04%
2018/05/04	13	42.97	140	42.39	43.00	-127	4,612	-2.75%	大賣/鉅額交易
2018/05/02	20	42.65	0	0.00	42.85	20	4,537	0.44%
2018/04/30	30	42.75	0	0.00	42.75	30	4,544	0.66%
2018/04/27	71.1	42.39	90	42.00	41.80	-18.9	4,540	-0.42%
2018/04/26	2	42.55	80	42.70	42.65	-78	4,507	-1.73%
2018/04/25	1	43.35	72	43.00	43.50	-71	4,501	-1.58%
2018/04/24	21	43.16	71	43.40	43.65	-50	4,500	-1.11%
2018/04/23	0	0.00	75	44.14	44.00	-75	4,487	-1.67%
2018/04/20	52	45.00	6	45.06	44.75	46	4,477	1.03%
2018/04/19	45	44.40	0	0.00	44.80	45	4,468	1.01%
2018/04/18	1	43.70	101	43.82	44.00	-100	4,464	-2.24%	大賣/
2018/04/17	0	0.00	22	44.08	44.20	-22	4,471	-0.49%
2018/04/12	0	0.00	1	45.10	45.15	-1	4,518	-0.02%
2018/04/11	0	0.00	7	44.83	45.15	-7	4,543	-0.15%
2018/04/10	0	0.00	1	44.25	44.25	-1	4,547	-0.02%
2018/04/09	3	42.90	8	43.61	44.10	-5	4,583	-0.11%
2018/04/03	0	0.00	2	43.70	43.50	-2	4,491	-0.04%
2018/04/02	0	0.00	6.2	43.98	44.25	-6.2	4,472	-0.14%
2018/03/30	1	43.60	3	43.73	43.60	-2	4,446	-0.04%
2018/03/28	0	0.00	1	43.25	43.25	-1	4,381	-0.02%
2018/03/27	0	0.00	1	43.55	43.40	-1	4,319	-0.02%
2018/03/26	0	0.00	4	43.36	43.65	-4	4,297	-0.09%
2018/03/23	3	43.25	20	42.89	43.35	-17	4,205	-0.40%
2018/03/22	1	42.85	9	43.11	43.20	-8	4,084	-0.20%
2018/03/21	2	42.60	3	42.67	42.70	-1	3,937	-0.03%
2018/03/20	0	0.00	5	42.05	42.15	-5	3,874	-0.13%
2018/03/19	0	0.00	3	41.97	42.15	-3	3,842	-0.08%
2018/03/16	2	41.60	8.6	41.44	41.75	-6.6	3,793	-0.17%
2018/03/15	5	40.60	3	40.70	40.80	2	3,573	0.06%
2018/03/14	10	39.71	31	39.82	39.80	-21	3,514	-0.60%
2018/03/13	2	38.70	1	39.05	39.05	1	3,464	0.03%
2018/03/12	3	38.45	6	38.57	38.40	-3	3,495	-0.09%
2018/03/09	5.6	38.19	0	0.00	38.10	5.6	3,523	0.16%
2018/03/06	1	38.10	0	0.00	38.10	1	3,607	0.03%
2018/03/05	7	38.09	0	0.00	37.70	7	3,809	0.18%
2018/03/02	5	38.60	0	0.00	38.75	5	3,843	0.13%
2018/03/01	0	0.00	6	39.51	39.15	-6	3,903	-0.15%
2018/02/27	2	38.80	0	0.00	38.70	2	3,860	0.05%
2018/02/23	0	0.00	11	38.82	38.95	-11	3,858	-0.29%
2018/02/22	5	38.15	2	38.40	38.30	3	3,843	0.08%
2018/02/21	2	38.40	2	38.60	38.35	0	3,870	0.00%
2018/02/12	30	38.43	1.1	37.92	37.90	28.9	3,867	0.75%
2018/02/09	7	37.10	22	37.54	37.90	-15	3,936	-0.38%
2018/02/08	50	38.94	56.5	38.82	38.80	-6.5	3,947	-0.16%
2018/02/07	48	39.31	15	40.00	38.65	33	3,983	0.83%
2018/02/06	37	37.81	51	37.45	37.85	-14	3,901	-0.36%
2018/02/05	7.2	39.33	1	39.50	39.30	6.2	3,810	0.16%
2018/02/02	15.1	40.49	2	40.30	40.20	13.1	3,799	0.34%
2018/01/31	5	40.65	0	0.00	41.25	5	3,844	0.13%
2018/01/30	6	41.23	0	0.00	40.85	6	3,832	0.16%
2018/01/29	6	41.55	0	0.00	41.75	6	3,819	0.16%
2018/01/25	1	41.75	5	41.90	41.85	-4	3,831	-0.10%
2018/01/24	1	41.40	0	0.00	41.50	1	3,833	0.03%
2018/01/22	0	0.00	1	41.95	42.00	-1	3,841	-0.03%
2018/01/19	25	42.26	5	42.30	41.95	20	3,853	0.52%
2018/01/18	1	41.80	0	41.70	41.85	1	3,837	0.03%
2018/01/17	4	42.05	0	0.00	41.85	4	3,834	0.10%
2018/01/16	1	41.55	0	0.00	41.65	1	3,862	0.03%
2018/01/15	0.1	41.60	0	0.00	41.80	0.1	3,967	0.00%
2018/01/12	0	0.00	10	41.60	41.60	-10	4,034	-0.25%
2018/01/11	5	41.20	10	41.35	41.45	-5	4,026	-0.12%
2018/01/10	0	0.00	1	41.55	41.60	-1	4,079	-0.02%
2018/01/09	8	41.68	1	41.90	41.90	7	4,111	0.17%
2018/01/08	0	0.00	6	42.20	42.10	-6	4,127	-0.15%
2018/01/05	0	0.00	2	41.85	42.25	-2	4,136	-0.05%
2018/01/04	3	41.70	2	42.25	41.80	1	4,169	0.02%
2018/01/03	1	41.10	0	0.00	41.70	1	4,145	0.02%
2018/01/02	0	0.00	15	40.68	40.85	-15	4,095	-0.37%