欣銓 (3264)-高橋券商分點個股進出

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
80.0
漲跌
▲1.5
漲幅
+1.91%
成交量
3,514張
產業
上櫃半導體類股
968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

欣銓 (3264)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/04/18	2	78.95	1	79.70	80.00	1	7,630	0.01%
2024/04/17	1	78.60	0	0.00	78.50	1	7,682	0.01%
2024/04/15	1	78.90	0	0.00	79.00	1	7,718	0.01%
2024/04/11	2	79.80	0	0.00	80.00	2	7,753	0.03%
2024/04/10	4.5	79.88	0	0.00	79.50	4.5	7,790	0.06%
2024/04/09	3	81.17	2	81.40	80.80	1	7,710	0.01%
2024/04/08	4	81.30	0.3	81.50	81.50	3.7	7,808	0.05%
2024/04/03	0	0.00	1	81.30	81.30	-1	7,877	-0.01%
2024/04/02	1	82.40	5	82.92	82.40	-4	7,892	-0.05%
2024/04/01	1	82.80	2	83.90	82.60	-1	7,925	-0.01%
2024/03/29	5.1	82.58	5	83.70	83.60	0.1	7,995	0.00%
2024/03/28	5.1	83.36	2	84.80	82.30	3.1	7,756	0.04%
2024/03/27	0	0.00	1	78.80	84.00	-1	7,619	-0.01%
2024/03/25	6	81.42	0	0.00	81.50	6	7,534	0.08%
2024/03/22	3	82.67	0	0.00	81.90	3	7,656	0.04%
2024/03/21	0	0.00	5	85.26	85.80	-5	7,676	-0.07%
2024/03/20	6	86.53	8	86.18	85.00	-2	7,656	-0.03%
2024/03/19	8	85.19	13	84.79	85.60	-5	7,407	-0.07%
2024/03/18	0	0.00	9	80.18	80.90	-9	7,155	-0.13%
2024/03/15	0	0.00	1	77.50	76.80	-1	7,097	-0.01%
2024/03/14	1	76.80	6	77.30	76.10	-5	7,092	-0.07%
2024/03/13	0	0.00	9.2	78.53	77.80	-9.2	7,099	-0.13%
2024/03/12	1	78.00	2	78.35	77.60	-1	7,120	-0.01%
2024/03/11	2	77.95	25.3	77.31	77.00	-23.3	7,290	-0.32%
2024/03/08	10	80.02	12	79.62	79.10	-2	7,393	-0.03%
2024/03/07	8	77.68	11.1	77.56	78.60	-3.1	7,435	-0.04%
2024/03/06	1.1	75.83	7	76.73	77.00	-5.9	7,346	-0.08%
2024/03/05	27.5	76.32	6.3	76.56	76.60	21.2	7,364	0.29%
2024/03/04	8	75.95	24	74.75	76.10	-16	7,230	-0.22%
2024/03/01	2	72.50	25	72.27	72.70	-23	7,016	-0.33%
2024/02/29	2	71.10	1	71.20	71.00	1	6,895	0.01%
2024/02/27	15.3	71.88	1	71.20	71.50	14.3	6,881	0.21%
2024/02/26	22	72.95	0.5	72.60	72.50	21.5	6,876	0.31%
2024/02/23	9	74.70	4	74.90	74.10	5	6,867	0.07%
2024/02/22	0	0.00	1	74.00	74.80	-1	6,855	-0.01%
2024/02/21	0	0.00	10	73.50	73.40	-10	6,806	-0.15%
2024/02/20	11	73.63	1	73.60	73.30	10	6,821	0.15%
2024/02/19	3	73.67	0.5	74.30	74.10	2.5	6,814	0.04%
2024/02/16	2	74.40	8	74.94	73.90	-6	6,785	-0.09%
2024/02/15	0	0.00	2	73.60	74.00	-2	6,735	-0.03%
2024/02/05	4	71.53	1	71.70	71.80	3	6,765	0.04%
2024/02/02	23	72.46	2	71.55	71.80	21	6,752	0.31%
2024/02/01	4	72.78	1	72.60	73.00	3	6,716	0.04%
2024/01/31	1	73.90	1	74.20	73.90	0	6,709	0.00%
2024/01/30	3	74.43	0	0.00	74.10	3	6,767	0.04%
2024/01/26	1	75.30	0	0.00	73.70	1	6,939	0.01%
2024/01/25	1	75.60	1	74.90	75.60	0	6,949	0.00%
2024/01/24	2	74.80	4	75.18	75.50	-2	6,955	-0.03%
2024/01/23	11	75.17	2	75.10	75.20	9	7,008	0.13%
2024/01/22	3	75.87	26.5	75.61	75.70	-23.5	6,986	-0.34%
2024/01/19	7	74.97	6	74.83	75.30	1	7,183	0.01%
2024/01/18	2	74.10	4	73.43	74.30	-2	7,100	-0.03%
2024/01/17	7	73.41	17	73.54	72.90	-10	7,019	-0.14%
2024/01/16	27	73.17	3	72.87	73.20	24	6,960	0.34%
2024/01/15	3	71.57	0	0.00	72.10	3	6,909	0.04%
2024/01/12	0	0.00	2	71.05	71.50	-2	6,964	-0.03%
2024/01/11	4	70.75	0	0.00	70.60	4	6,927	0.06%
2024/01/10	3	71.57	0	0.00	71.80	3	6,867	0.04%
2024/01/09	3	71.07	1	71.50	71.00	2	6,789	0.03%
2024/01/08	7.3	71.31	5	71.78	71.20	2.3	6,765	0.03%
2024/01/05	2	72.15	2	72.60	72.10	0	6,772	0.00%
2024/01/04	1	72.50	0	0.00	72.80	1	6,733	0.01%
2024/01/03	5	72.48	1	72.30	72.40	4	6,664	0.06%
2024/01/02	7	73.19	4	73.20	73.30	3	6,628	0.05%
2023/12/29	2	74.50	0	0.00	74.00	2	6,534	0.03%
2023/12/28	2	74.05	0	0.00	73.90	2	6,491	0.03%
2023/12/27	5	74.66	0	0.00	74.60	5	6,507	0.08%
2023/12/26	7	73.73	0	0.00	73.90	7	6,523	0.11%
2023/12/25	11	73.10	0	0.00	72.90	11	6,440	0.17%
2023/12/22	1.3	74.04	1	75.30	75.20	0.3	6,332	0.00%
2023/12/21	11	75.26	2	75.10	74.70	9	6,267	0.14%
2023/12/20	0	0.00	1	76.60	76.10	-1	6,188	-0.02%
2023/12/19	4.5	77.39	3.1	76.84	76.80	1.4	6,160	0.02%
2023/12/18	7	78.94	8	79.54	78.50	-1	6,053	-0.02%
2023/12/15	5	82.00	2	82.55	81.00	3	6,103	0.05%
2023/12/14	2	82.15	9	81.58	82.00	-7	6,079	-0.12%
2023/12/13	3	81.17	8	81.44	80.40	-5	6,085	-0.08%
2023/12/12	10	80.12	7	80.36	80.60	3	6,078	0.05%
2023/12/11	4	78.03	15	79.03	78.60	-11	6,141	-0.18%
2023/12/08	7	78.37	7	78.20	77.90	0	6,309	0.00%
2023/12/07	10	77.86	6	78.00	77.50	4	6,546	0.06%
2023/12/06	9	80.06	10	79.88	79.80	-1	6,603	-0.02%
2023/12/05	2	76.60	5	77.90	76.40	-3	6,492	-0.05%
2023/12/04	24	77.10	7	77.49	77.50	17	6,460	0.26%
2023/12/01	2	73.00	14	72.69	74.40	-12	6,201	-0.19%
2023/11/30	2	71.40	1	71.10	70.40	1	6,133	0.02%
2023/11/29	1	70.20	6	70.28	70.40	-5	6,106	-0.08%
2023/11/28	0	0.00	2	69.20	69.60	-2	6,162	-0.03%
2023/11/27	1	68.80	1	69.30	68.70	0	6,174	0.00%
2023/11/24	1	70.00	1	69.40	69.30	0	6,227	0.00%
2023/11/22	0	0.00	3	70.13	70.20	-3	6,305	-0.05%
2023/11/21	1	69.70	5	69.26	68.90	-4	6,298	-0.06%
2023/11/17	0	0.00	4	69.48	69.30	-4	6,529	-0.06%
2023/11/16	1	68.70	7	68.90	68.70	-6	6,524	-0.09%
2023/11/15	1	69.10	0	0.00	68.30	1	6,509	0.02%
2023/11/14	1	68.80	2	68.80	68.70	-1	6,501	-0.02%
2023/11/13	1	68.90	9	69.03	69.10	-8	6,486	-0.12%
2023/11/10	1	68.00	7	67.17	67.80	-6	6,399	-0.09%
2023/11/09	0	0.00	5	66.96	67.10	-5	6,408	-0.08%
2023/11/08	1	67.90	5	68.08	67.60	-4	6,440	-0.06%
2023/11/07	3	67.67	1	67.80	67.80	2	6,406	0.03%
2023/11/06	5	67.34	7	67.56	67.90	-2	6,390	-0.03%
2023/11/03	1	66.60	9	66.50	66.90	-8	6,306	-0.13%
2023/11/02	1	65.90	0	0.00	66.00	1	6,288	0.02%
2023/11/01	2	65.15	0	0.00	64.80	2	6,320	0.03%
2023/10/31	11	64.83	7	65.03	65.00	4	6,313	0.06%
2023/10/30	3	64.10	5	64.66	64.60	-2	6,366	-0.03%
2023/10/27	10	65.46	17	66.22	64.00	-7	6,470	-0.11%
2023/10/26	1	64.60	3	64.50	64.30	-2	6,517	-0.03%
2023/10/25	0	0.00	1	65.10	64.90	-1	6,834	-0.01%
2023/10/24	3	64.00	3	65.47	64.60	0	6,896	0.00%
2023/10/23	6	65.10	6	64.53	64.20	0	6,867	0.00%
2023/10/20	4	64.95	14	64.40	65.00	-10	6,837	-0.15%
2023/10/18	3	62.50	3	62.00	62.70	0	6,961	0.00%
2023/10/17	0	0.00	7	62.90	62.40	-7	7,098	-0.10%
2023/10/16	8	62.00	0	0.00	62.30	8	7,341	0.11%
2023/10/13	0	0.00	3	63.13	63.10	-3	7,398	-0.04%
2023/10/12	2	61.50	0	0.00	62.40	2	7,422	0.03%
2023/10/11	0	0.00	3	62.37	61.80	-3	7,518	-0.04%
2023/10/05	7	62.81	2	63.10	62.80	5	7,650	0.07%
2023/10/04	2	60.75	1	60.90	62.00	1	7,686	0.01%
2023/10/03	5	62.24	0	0.00	62.10	5	7,692	0.06%
2023/10/02	3	63.30	0	0.00	63.30	3	7,673	0.04%
2023/09/28	1	62.40	3	62.00	62.50	-2	7,649	-0.03%
2023/09/27	3	61.43	1	62.30	61.80	2	7,733	0.03%
2023/09/26	1	62.50	2	62.40	62.20	-1	7,868	-0.01%
2023/09/25	4	63.28	0	63.50	63.20	4	7,928	0.05%
2023/09/22	1	63.00	0	63.70	63.40	1	7,983	0.01%
2023/09/21	5	63.50	4	63.90	63.30	1	7,989	0.01%
2023/09/20	5	66.28	0	65.90	65.00	5	8,003	0.06%
2023/09/19	2	68.00	161	67.10	67.80	-159	7,885	-2.02%	大賣/鉅額交易
2023/09/18	1	67.90	5	68.60	67.30	-4	7,881	-0.05%
2023/09/15	0	0.00	1	69.00	68.40	-1	7,932	-0.01%
2023/09/14	5	68.44	4	68.60	68.30	1	8,033	0.01%
2023/09/13	3	68.97	6.1	69.32	69.30	-3.1	8,128	-0.04%
2023/09/12	12	68.18	12	68.13	68.20	0	8,139	0.00%
2023/09/11	2	66.15	10	65.82	65.60	-8	8,096	-0.10%
2023/09/08	7	66.17	2	65.70	65.80	5	8,040	0.06%
2023/09/07	0	0.00	2	65.50	65.00	-2	8,038	-0.02%
2023/09/06	0	0.00	8	65.10	65.00	-8	7,993	-0.10%
2023/09/05	0	0.00	4	64.15	64.40	-4	7,953	-0.05%
2023/09/04	1	63.10	11	63.25	63.30	-10	7,886	-0.13%
2023/09/01	3	62.73	7	62.94	62.70	-4	7,876	-0.05%
2023/08/31	0	62.20	2	62.15	62.50	-2	7,809	-0.03%
2023/08/30	3	62.07	0	0.00	62.00	3	7,806	0.04%
2023/08/28	1	61.50	2	61.80	61.10	-1	7,794	-0.01%
2023/08/25	0	0.00	2	61.65	61.50	-2	7,717	-0.03%
2023/08/24	3	62.13	6	62.07	61.40	-3	7,713	-0.04%
2023/08/23	2	60.55	35	60.65	60.90	-33	7,717	-0.43%
2023/08/21	4	58.33	1	58.80	58.60	3	7,815	0.04%
2023/08/17	0	0.00	1	59.20	59.00	-1	7,784	-0.01%
2023/08/16	3	58.00	0	0.00	58.00	3	7,780	0.04%
2023/08/15	1	58.40	0	0.00	58.40	1	7,789	0.01%
2023/08/14	17	57.21	4	57.90	57.30	13	7,782	0.17%
2023/08/11	10	58.70	0	0.00	58.80	10	7,709	0.13%
2023/08/10	5	59.50	1	59.50	59.50	4	7,662	0.05%
2023/08/08	1	60.40	0	0.00	60.80	1	7,593	0.01%
2023/08/07	1	61.50	0	0.00	61.70	1	7,542	0.01%
2023/08/04	0	0.00	0.1	61.00	60.80	-0.1	7,438	0.00%
2023/08/02	4	60.90	4	60.40	60.40	0	7,414	0.00%
2023/08/01	20	60.66	7	60.67	60.70	13	7,291	0.18%
2023/07/31	12	63.27	8	63.18	61.70	4	7,170	0.06%
2023/07/28	10	63.78	39.1	63.79	64.10	-29.1	6,834	-0.43%
2023/07/27	5.1	60.53	15	61.50	61.50	-9.9	6,461	-0.15%
2023/07/26	3	61.43	4	61.63	61.40	-1	6,392	-0.02%
2023/07/25	1	62.00	1	62.30	62.40	0	6,388	0.00%
2023/07/24	8	61.88	3	61.43	61.80	5	6,360	0.08%
2023/07/21	12	62.63	6	62.68	63.30	6	6,277	0.10%
2023/07/20	14	63.30	2	63.35	63.90	12	6,173	0.19%
2023/07/19	8	64.18	18	64.42	63.50	-10	6,018	-0.17%
2023/07/18	11	62.31	1	61.70	63.00	10	5,804	0.17%
2023/07/17	0	0.00	13	62.15	62.30	-13	5,787	-0.22%
2023/07/14	12	61.32	1	61.40	61.10	11	5,768	0.19%
2023/07/13	1	61.90	10	62.31	62.00	-9	5,679	-0.16%
2023/07/12	7	60.93	0	0.00	60.70	7	5,566	0.13%
2023/07/11	15	61.50	1	61.80	61.40	14	5,602	0.25%
2023/07/10	1	60.70	5	60.48	60.90	-4	5,564	-0.07%
2023/07/07	1	60.40	3	60.33	60.40	-2	5,564	-0.04%
2023/07/06	2	61.40	3	61.97	61.00	-1	5,565	-0.02%
2023/07/05	5	62.80	4	63.10	62.40	1	5,534	0.02%
2023/07/04	4	62.68	16.4	63.00	62.90	-12.4	5,450	-0.23%
2023/07/03	1	61.10	7	61.54	61.40	-6	5,325	-0.11%
2023/06/30	10	60.60	1	61.00	60.90	9	5,283	0.17%
2023/06/29	1	59.60	6	60.05	60.30	-5	5,241	-0.10%
2023/06/28	1	61.10	2	61.85	61.10	-1	5,207	-0.02%
2023/06/27	7	60.67	5	60.50	60.40	2	5,197	0.04%
2023/06/26	15	59.35	3	59.03	59.60	12	5,216	0.23%
2023/06/21	20	60.54	6	60.28	60.20	14	5,152	0.27%
2023/06/20	31	62.75	7	62.11	61.70	24	5,035	0.48%
2023/06/19	2	65.80	47	65.81	65.50	-45	4,856	-0.93%
2023/06/16	11	64.03	20	64.20	64.00	-9	4,636	-0.19%
2023/06/15	9	63.13	23	62.90	63.90	-14	4,478	-0.31%
2023/06/14	11	61.56	17	61.43	61.40	-6	4,336	-0.14%
2023/06/13	10	60.45	18	60.36	60.50	-8	4,458	-0.18%
2023/06/12	18	60.38	4	59.65	59.30	14	4,532	0.31%
2023/06/09	0	0.00	10	59.99	60.20	-10	4,588	-0.22%
2023/06/08	3	58.97	1	59.20	59.40	2	4,606	0.04%
2023/06/07	1	59.30	19	59.11	59.10	-18	4,715	-0.38%
2023/06/06	0	0.00	13	58.42	58.70	-13	4,764	-0.27%
2023/06/01	1	57.70	1.5	57.63	58.10	-0.5	5,147	-0.01%
2023/05/31	4	57.98	0	0.00	58.20	4	5,204	0.08%
2023/05/30	1	57.50	11	58.14	58.30	-10	5,186	-0.19%
2023/05/29	120	58.22	3	58.20	58.40	117	5,167	2.26%	大買/鉅額交易
2023/05/26	5	56.66	32	57.11	57.40	-27	5,104	-0.53%
2023/05/25	1	54.70	0	0.00	55.40	1	4,929	0.02%
2023/05/22	0	0.00	1	54.40	54.10	-1	4,965	-0.02%
2023/05/19	0	0.00	3	54.23	54.50	-3	5,006	-0.06%
2023/05/18	1	54.20	4	54.03	54.30	-3	5,054	-0.06%
2023/05/17	3	53.60	0	0.00	53.60	3	5,132	0.06%
2023/05/16	6	53.30	0	0.00	53.00	6	5,178	0.12%
2023/05/12	3	52.80	0	0.00	53.10	3	5,249	0.06%
2023/05/03	1	53.50	0	0.00	53.40	1	5,558	0.02%
2023/05/02	10	53.90	0	0.00	53.90	10	5,576	0.18%
2023/04/28	1	53.90	3.5	54.11	54.00	-2.5	5,670	-0.04%
2023/04/27	2	53.70	3	53.80	53.60	-1	5,651	-0.02%
2023/04/26	11	52.33	11	52.72	53.30	0	5,670	0.00%
2023/04/25	1	54.60	9	52.78	53.00	-8	5,641	-0.14%
2023/04/21	0	0.00	1	54.70	54.60	-1	5,579	-0.02%
2023/04/20	1	55.71	2	55.70	55.80	-1	5,528	-0.02%
2023/04/19	11	56.52	3	56.50	56.50	8	5,485	0.15%
2023/04/18	1	57.50	4.5	57.28	57.20	-3.5	5,428	-0.06%
2023/04/17	0	0.00	1.5	57.57	57.60	-1.5	5,417	-0.03%
2023/04/14	1	57.20	0	0.00	57.40	1	5,383	0.02%
2023/04/13	1	57.80	2	58.00	57.70	-1	5,332	-0.02%
2023/04/12	10	58.40	1	58.20	58.40	9	5,311	0.17%
2023/04/11	0	58.20	3	58.13	58.30	-3	5,258	-0.06%
2023/04/10	1	57.50	0	0.00	57.40	1	5,226	0.02%
2023/04/07	6	58.55	6	58.35	58.00	0	5,191	0.00%
2023/04/06	1	57.50	1	57.40	58.30	0	5,139	0.00%
2023/03/31	2.1	57.59	8	57.91	57.50	-5.9	5,082	-0.12%
2023/03/30	7	57.43	28	57.41	57.40	-21	5,037	-0.42%
2023/03/29	3	55.70	0	0.00	56.00	3	5,003	0.06%
2023/03/28	1	56.00	7	55.81	56.10	-6	4,986	-0.12%
2023/03/27	25	56.88	10	57.00	56.70	15	4,901	0.31%
2023/03/24	0	0.00	8	58.06	58.00	-8	4,809	-0.17%
2023/03/23	5	58.02	15	58.31	58.40	-10	4,764	-0.21%
2023/03/22	11	57.70	3.5	57.80	57.70	7.5	4,696	0.16%
2023/03/21	10	57.40	19	57.51	58.00	-9	4,642	-0.19%
2023/03/20	4	58.10	2	57.60	57.60	2	4,600	0.04%
2023/03/17	20	57.51	8	57.70	57.70	12	4,536	0.26%
2023/03/16	29.5	58.06	33	57.60	57.20	-3.5	4,434	-0.08%
2023/03/15	8	58.98	9	58.70	58.50	-1	4,213	-0.02%
2023/03/14	3	57.67	1	58.40	57.30	2	4,080	0.05%
2023/03/13	4	57.30	6	56.72	57.40	-2	3,957	-0.05%
2023/03/10	7	56.84	1	57.30	56.50	6	3,845	0.16%
2023/03/09	12	59.03	2	59.00	59.40	10	3,717	0.27%
2023/03/08	5	59.58	10	60.00	59.60	-5	3,611	-0.14%
2023/03/07	4	58.25	20	58.93	58.90	-16	3,442	-0.46%
2023/03/06	8	56.98	1	57.20	56.90	7	3,315	0.21%
2023/03/03	0	0.00	7	55.83	56.40	-7	3,276	-0.21%
2023/03/02	9	54.89	0	0.00	54.90	9	3,274	0.27%
2023/03/01	8	55.18	2	54.70	55.10	6	3,282	0.18%
2023/02/24	11	56.05	0	0.00	56.10	11	3,275	0.34%
2023/02/23	10	55.70	3	55.57	56.10	7	3,201	0.22%
2023/02/22	0	0.00	5	54.70	54.80	-5	3,171	-0.16%
2023/02/21	0	0.00	3	54.80	54.40	-3	3,187	-0.09%
2023/02/20	2	54.70	4	54.85	54.80	-2	3,236	-0.06%
2023/02/17	3	54.73	13	55.10	55.00	-10	3,274	-0.31%
2023/02/16	9	54.17	1	53.90	54.30	8	3,295	0.24%
2023/02/15	8	54.33	0	55.80	54.30	8	3,415	0.23%
2023/02/14	1	55.50	1	56.10	55.90	0	3,387	0.00%
2023/02/13	0	0.00	7	55.56	55.90	-7	3,474	-0.20%
2023/02/10	0	0.00	1	55.60	55.30	-1	3,588	-0.03%
2023/02/09	0	0.00	3	55.90	56.00	-3	3,616	-0.08%
2023/02/08	3	55.80	2	55.70	56.10	1	3,639	0.03%
2023/02/07	0	0.00	13	56.08	56.40	-13	3,581	-0.36%
2023/02/06	0	0.00	8	55.56	55.50	-8	3,626	-0.22%
2023/02/03	4	55.00	18	55.13	55.10	-14	3,748	-0.37%
2023/02/02	5	54.88	5	54.60	54.70	0	3,735	0.00%
2023/02/01	2	53.50	5	53.42	53.90	-3	3,795	-0.08%
2023/01/31	2	52.85	0	0.00	52.70	2	3,740	0.05%
2023/01/30	7	52.44	7	52.46	53.00	0	3,744	0.00%
2023/01/17	0	0.00	5	51.30	51.10	-5	3,697	-0.14%
2023/01/16	0	0.00	22	50.83	50.90	-22	3,724	-0.59%
2023/01/10	2	50.95	0	0.00	50.80	2	3,918	0.05%
2023/01/09	0	0.00	1	50.90	50.90	-1	3,945	-0.03%
2023/01/03	0	0.00	1	49.95	49.60	-1	4,062	-0.02%
2022/12/30	0	0.00	2	49.30	49.60	-2	4,069	-0.05%
2022/12/29	1	47.80	13	47.62	48.30	-12	4,076	-0.29%
2022/12/26	0	0.00	1	49.70	49.55	-1	4,157	-0.02%
2022/12/23	1	49.75	0	0.00	49.85	1	4,190	0.02%
2022/12/22	5	51.10	1	50.80	50.30	4	4,214	0.09%
2022/12/21	0	0.00	4	49.98	49.90	-4	4,223	-0.09%
2022/12/16	0	0.00	3	50.50	50.70	-3	4,206	-0.07%
2022/12/13	11	50.26	20	50.10	50.20	-9	4,254	-0.21%
2022/12/12	10	50.10	0	0.00	49.90	10	4,281	0.23%
2022/12/06	2	51.20	47	51.01	50.60	-45	4,321	-1.04%
2022/12/05	0	0.00	2	52.00	52.10	-2	4,321	-0.05%
2022/12/02	1	50.90	1	51.00	51.00	0	4,380	0.00%
2022/12/01	1	50.60	17	50.50	50.30	-16	4,376	-0.37%
2022/11/30	2	50.20	10	49.95	49.80	-8	4,355	-0.18%
2022/11/29	6	49.42	0	0.00	49.55	6	4,402	0.14%
2022/11/28	6	50.02	0	0.00	49.65	6	4,372	0.14%
2022/11/25	1	49.90	11	50.10	50.10	-10	4,293	-0.23%
2022/11/24	1	49.25	11	49.40	49.25	-10	4,259	-0.23%
2022/11/23	0	0.00	5	50.10	50.10	-5	4,175	-0.12%
2022/11/22	0	0.00	1	49.85	50.10	-1	4,174	-0.02%
2022/11/21	1	50.00	1	50.10	50.10	0	4,172	0.00%
2022/11/18	6	50.68	6	50.30	50.10	0	4,186	0.00%
2022/11/17	2	49.70	2	50.30	50.30	0	4,147	0.00%
2022/11/16	11	49.16	23	49.50	50.00	-12	4,132	-0.29%
2022/11/15	0	0.00	2	48.95	48.90	-2	4,093	-0.05%
2022/11/14	6	48.72	1	48.80	48.70	5	4,045	0.12%
2022/11/11	15	47.74	22	47.51	48.35	-7	3,975	-0.18%
2022/11/10	22	46.59	12	46.28	46.75	10	3,816	0.26%
2022/11/09	0	0.00	15	46.18	46.15	-15	3,794	-0.40%
2022/11/08	10	45.72	29	45.67	45.30	-19	3,716	-0.51%
2022/11/07	18	44.99	6	44.91	44.85	12	3,619	0.33%
2022/11/04	3	44.43	3	44.40	44.65	0	3,607	0.00%
2022/11/03	7	43.51	0	0.00	44.00	7	3,581	0.20%
2022/11/02	32	44.08	4	44.01	43.85	28	3,611	0.78%
2022/11/01	12	43.66	26	43.99	43.95	-14	3,661	-0.38%
2022/10/31	5	41.88	9	41.97	41.85	-4	3,563	-0.11%
2022/10/28	9	42.53	11	42.55	41.65	-2	3,615	-0.06%
2022/10/27	1	40.60	0	0.00	40.60	1	3,500	0.03%
2022/10/26	8	40.25	4	40.09	39.70	4	3,520	0.11%
2022/10/24	6	39.63	23	39.48	39.70	-17	3,576	-0.48%
2022/10/21	2	38.85	0	0.00	38.70	2	3,586	0.06%
2022/10/20	2	38.70	0	0.00	38.85	2	3,572	0.06%
2022/10/19	7	39.35	0	0.00	39.30	7	3,566	0.20%
2022/10/18	2	40.33	1	40.15	40.15	1	3,549	0.03%
2022/10/17	1	39.45	0	0.00	40.85	1	3,529	0.03%
2022/10/14	4	40.60	2	40.50	40.70	2	3,541	0.06%
2022/10/13	1	39.05	4	39.80	38.50	-3	3,635	-0.08%
2022/10/12	7	40.56	0	0.00	40.15	7	3,611	0.19%
2022/10/11	1	41.40	2	42.30	41.00	-1	3,652	-0.03%
2022/10/06	0	0.00	3	43.97	44.15	-3	3,702	-0.08%
2022/10/05	1	44.35	0	0.00	43.60	1	3,719	0.03%
2022/10/04	5	43.48	0	0.00	43.40	5	3,743	0.13%
2022/09/30	0	0.00	1	41.40	41.80	-1	3,847	-0.03%
2022/09/29	0	0.00	3	41.35	40.90	-3	3,860	-0.08%
2022/09/28	4	39.93	0	0.00	39.40	4	3,851	0.10%
2022/09/27	10	41.40	3	41.25	41.40	7	3,850	0.18%
2022/09/26	2	41.35	27	40.84	40.65	-25	3,860	-0.65%
2022/09/23	3	42.80	0	0.00	42.90	3	3,865	0.08%
2022/09/21	0	0.00	3	43.45	43.20	-3	3,920	-0.08%
2022/09/20	1	43.50	1	44.50	44.05	0	3,940	0.00%
2022/09/19	1	44.00	1	44.75	44.00	0	3,970	0.00%
2022/09/16	1	45.45	0	0.00	45.00	1	3,966	0.03%
2022/09/15	5	46.86	11	46.35	46.10	-6	4,002	-0.15%
2022/09/14	0	0.00	1	46.80	46.80	-1	4,046	-0.02%
2022/09/13	12	46.65	0	0.00	46.70	12	4,061	0.30%
2022/09/12	1	46.70	7	46.67	46.65	-6	4,086	-0.15%
2022/09/08	3	46.00	5	44.88	46.00	-2	4,072	-0.05%
2022/09/07	2	42.75	0	0.00	42.65	2	4,050	0.05%
2022/09/06	4	43.05	0	0.00	43.25	4	4,107	0.10%
2022/09/05	5	43.85	1	43.85	43.50	4	4,158	0.10%
2022/09/02	11	45.35	1	45.75	45.60	10	4,154	0.24%
2022/08/31	0	0.00	1	45.35	45.80	-1	4,218	-0.02%
2022/08/30	11	45.01	0	0.00	44.95	11	4,227	0.26%
2022/08/26	0	0.00	29	45.64	45.55	-29	4,283	-0.68%
2022/08/25	5	45.95	0	0.00	46.10	5	4,437	0.11%
2022/08/23	16	44.57	0	0.00	44.50	16	4,650	0.34%
2022/08/19	7	46.08	2	45.93	45.70	5	4,610	0.11%
2022/08/18	0	0.00	1	45.75	45.65	-1	4,581	-0.02%
2022/08/17	0	0.00	8	45.91	45.85	-8	4,553	-0.18%
2022/08/16	15	45.52	0	0.00	45.60	15	4,514	0.33%
2022/08/15	1	45.00	1	45.20	44.95	0	4,458	0.00%
2022/08/12	0	0.00	12	44.28	44.10	-12	4,395	-0.27%
2022/08/11	5	43.75	2	43.40	43.50	3	4,350	0.07%
2022/08/10	2	43.08	1	43.10	43.00	1	4,290	0.02%
2022/08/09	7	43.33	2	43.08	43.50	5	4,269	0.12%
2022/08/08	1	43.35	4	42.86	43.50	-3	4,212	-0.07%
2022/08/05	7	41.56	0	0.00	41.50	7	4,074	0.17%
2022/08/04	11	41.16	1	41.10	41.00	10	4,032	0.25%
2022/08/03	0	0.00	22	40.73	40.80	-22	3,925	-0.56%
2022/08/02	1	40.30	0	0.00	40.00	1	3,873	0.03%
2022/08/01	3	41.40	42	41.63	41.20	-39	3,837	-1.02%
2022/07/29	17	40.92	17	40.94	41.15	0	3,775	0.00%
2022/07/28	5	39.55	10	39.25	39.90	-5	3,698	-0.14%
2022/07/27	2	38.55	1	39.35	39.40	1	3,638	0.03%
2022/07/26	1	38.60	6	38.51	38.30	-5	3,615	-0.14%
2022/07/25	2	39.48	0	0.00	39.65	2	3,564	0.06%
2022/07/22	2	40.80	6	40.43	40.15	-4	3,526	-0.11%
2022/07/21	7	39.77	2	39.95	40.45	5	3,515	0.14%
2022/07/20	2	40.25	24	39.96	39.60	-22	3,490	-0.63%
2022/07/19	1	38.25	0	0.00	38.60	1	3,402	0.03%
2022/07/18	11	37.95	10	38.38	38.70	1	3,375	0.03%
2022/07/15	13	36.79	5	37.15	37.55	8	3,286	0.24%
2022/07/14	2	35.90	3	35.75	36.25	-1	3,222	-0.03%
2022/07/13	9	35.96	3	35.73	35.75	6	3,171	0.19%
2022/07/12	1	35.10	0	0.00	34.85	1	3,135	0.03%
2022/07/11	32	36.81	1	36.65	36.60	31	3,088	1.00%
2022/07/08	5	36.28	8.2	36.31	37.25	-3.2	3,019	-0.11%
2022/07/07	5	34.15	1	33.80	34.50	4	2,966	0.13%
2022/07/06	13	34.54	0	0.00	34.05	13	2,969	0.44%
2022/07/05	8	34.99	0	0.00	35.10	8	2,965	0.27%
2022/07/04	1	34.55	6	34.80	34.55	-5	2,940	-0.17%
2022/07/01	6	34.97	0	0.00	34.55	6	2,934	0.20%
2022/06/30	5	35.82	0	0.00	35.90	5	2,892	0.17%
2022/06/29	1	37.05	0	0.00	37.20	1	2,842	0.04%
2022/06/28	20	37.80	0	0.00	37.95	20	2,805	0.71%
2022/06/27	44	39.01	1	38.75	39.00	43	2,781	1.55%
2022/06/24	3	38.70	0	0.00	38.60	3	2,734	0.11%
2022/06/23	11	38.75	0	0.00	38.55	11	2,726	0.40%
2022/06/20	10	41.60	1	42.20	40.35	9	2,576	0.35%
2022/06/17	10	42.75	0	0.00	43.10	10	2,524	0.40%
2022/06/16	5	46.08	2.4	45.14	44.70	2.6	2,470	0.11%
2022/06/15	3	49.88	11.6	50.23	49.75	-8.6	2,387	-0.36%
2022/06/14	11.4	49.62	17	49.76	50.60	-5.6	2,348	-0.24%
2022/06/13	2.2	50.29	6	50.40	50.00	-3.8	2,307	-0.16%
2022/06/10	6	49.78	3	50.50	51.10	3	2,266	0.13%
2022/06/09	1	51.00	11	51.00	50.50	-10	2,219	-0.45%
2022/06/08	12	50.17	5	50.20	50.10	7	2,172	0.32%
2022/06/06	0	0.00	8	49.68	50.20	-8	2,140	-0.37%
2022/06/02	9	50.39	1	50.30	50.40	8	2,125	0.38%
2022/06/01	12	49.19	10	49.59	49.60	2	1,963	0.10%
2022/05/31	16	47.90	2	47.75	48.25	14	1,806	0.78%
2022/05/30	2	47.40	21	46.37	47.40	-19	1,732	-1.10%
2022/05/27	15	45.15	0	0.00	45.10	15	1,688	0.89%
2022/05/26	1	44.75	0	0.00	44.30	1	1,707	0.06%
2022/05/24	0	0.00	2	44.88	44.40	-2	1,800	-0.11%
2022/05/19	1	44.50	0	0.00	44.85	1	1,872	0.05%
2022/05/18	0	0.00	1	45.70	45.45	-1	1,898	-0.05%
2022/05/17	0	0.00	1	45.20	45.60	-1	1,908	-0.05%
2022/05/16	4	44.79	1	44.95	44.80	3	1,936	0.15%
2022/05/13	1	43.95	0	0.00	44.40	1	1,953	0.05%
2022/05/12	1	43.50	0	0.00	43.15	1	1,991	0.05%
2022/05/11	16	44.39	5	44.45	44.15	11	2,009	0.55%
2022/05/10	1	43.80	0	0.00	44.60	1	2,093	0.05%
2022/05/09	5	44.80	2	44.73	44.70	3	2,170	0.14%
2022/05/06	0	0.00	20	45.30	45.45	-20	2,180	-0.92%
2022/05/05	1	45.60	0	0.00	45.45	1	2,198	0.05%
2022/04/27	2	42.43	0	0.00	42.85	2	2,343	0.09%
2022/04/26	10	44.10	1	44.65	44.00	9	2,325	0.39%
2022/04/25	3	44.83	0	0.00	44.80	3	2,317	0.13%
2022/04/22	0	0.00	1	46.90	46.85	-1	2,322	-0.04%
2022/04/20	0	0.00	2	46.75	47.10	-2	2,418	-0.08%
2022/04/18	5	45.80	0	0.00	45.65	5	2,511	0.20%
2022/04/14	5	47.20	0	0.00	47.45	5	2,570	0.19%
2022/04/13	1	46.05	0	0.00	46.55	1	2,640	0.04%
2022/04/12	4	46.50	250	46.24	46.10	-246	2,646	-9.30%	大賣/鉅額交易
2022/04/11	0	0.00	1	47.80	47.60	-1	2,621	-0.04%
2022/04/06	5	48.80	0	0.00	48.85	5	2,656	0.19%
2022/03/30	1	50.10	0	0.00	50.10	1	2,714	0.04%
2022/03/29	1	49.55	10	49.83	49.50	-9	2,733	-0.33%
2022/03/28	5	49.50	36	49.50	49.65	-31	2,751	-1.13%
2022/03/25	2	50.85	0	0.00	50.50	2	2,738	0.07%
2022/03/23	15	50.73	0.1	50.70	50.70	14.9	2,768	0.54%
2022/03/22	4	50.00	0	0.00	50.20	4	2,784	0.14%
2022/03/21	2	50.75	0	0.00	50.30	2	2,829	0.07%
2022/03/17	5	50.10	1	50.40	50.30	4	2,898	0.14%
2022/03/16	2	48.60	0	0.00	48.40	2	2,882	0.07%
2022/03/15	13	48.92	0	0.00	48.75	13	2,870	0.45%
2022/03/14	1	50.30	0	0.00	50.20	1	2,924	0.03%
2022/03/10	0	0.00	1	50.40	50.50	-1	3,021	-0.03%
2022/03/09	3	49.10	0	0.00	48.80	3	3,080	0.10%
2022/03/08	5	49.31	2	48.80	48.30	3	3,136	0.10%
2022/03/04	2	51.85	1	51.70	51.70	1	3,246	0.03%
2022/03/03	0	0.00	1	52.00	52.00	-1	3,297	-0.03%
2022/03/01	5	51.30	6	51.33	51.30	-1	3,507	-0.03%
2022/02/25	5	50.42	0	0.00	50.60	5	3,573	0.14%
2022/02/24	3	49.90	0	0.00	49.20	3	3,643	0.08%
2022/02/22	2	50.25	2	50.20	50.00	0	3,815	0.00%
2022/02/16	6	51.67	0	0.00	51.70	6	4,002	0.15%
2022/02/14	0.5	51.70	0	0.00	51.60	0.5	4,139	0.01%
2022/02/11	1	53.30	0	0.00	53.00	1	4,157	0.02%
2022/02/10	2	54.10	0	0.00	53.70	2	4,226	0.05%
2022/02/09	0	0.00	4	53.80	54.40	-4	4,347	-0.09%
2022/02/08	0	0.00	1	52.00	52.10	-1	4,403	-0.02%
2022/02/07	2	51.75	0	0.00	51.90	2	4,489	0.04%
2022/01/25	1	52.30	0	0.00	52.10	1	4,793	0.02%
2022/01/19	0	0.00	1	52.40	53.20	-1	5,266	-0.02%
2022/01/17	9	53.20	3	53.10	53.20	6	5,378	0.11%
2022/01/13	3	51.57	0	0.00	51.70	3	5,598	0.05%
2022/01/12	6.3	52.01	1	52.70	52.00	5.3	5,617	0.09%
2022/01/11	3	52.67	0	0.00	52.20	3	5,670	0.05%
2022/01/10	1	52.80	4	53.00	53.30	-3	5,736	-0.05%
2022/01/07	3	52.77	0	0.00	52.70	3	5,829	0.05%
2022/01/06	48	53.52	0	0.00	54.10	48	5,840	0.82%
2022/01/04	6	54.32	0	0.00	54.30	6	6,025	0.10%
2021/12/30	2	55.60	1	55.60	55.50	1	6,197	0.02%
2021/12/28	2	55.60	0	0.00	55.20	2	6,429	0.03%
2021/12/27	6	55.37	5	55.20	55.30	1	6,487	0.02%
2021/12/24	3	55.17	3	55.30	55.30	0	6,582	0.00%
2021/12/23	2	54.90	0	0.00	54.80	2	6,681	0.03%
2021/12/22	1	55.60	2	55.50	55.50	-1	6,810	-0.01%
2021/12/20	0	0.00	2	54.30	54.10	-2	6,999	-0.03%
2021/12/17	0	0.00	3	54.47	54.70	-3	7,216	-0.04%
2021/12/16	1.2	54.75	1	55.20	55.20	0.2	7,242	0.00%
2021/12/14	1	54.00	1	54.40	53.50	0	7,377	0.00%
2021/12/13	1	55.70	0	0.00	55.10	1	7,484	0.01%
2021/12/07	1	55.60	0	0.00	55.60	1	8,109	0.01%
2021/12/06	0	0.00	1	57.00	57.00	-1	8,377	-0.01%
2021/12/03	0	0.00	7	57.60	57.60	-7	8,616	-0.08%
2021/12/02	5	56.98	12	56.93	56.90	-7	8,791	-0.08%
2021/12/01	3	55.57	4	55.85	56.70	-1	9,061	-0.01%
2021/11/30	14	55.04	2	54.85	55.50	12	9,265	0.13%
2021/11/29	5	52.88	6	54.25	54.40	-1	9,701	-0.01%
2021/11/26	6	52.93	2	53.10	53.00	4	10,180	0.04%
2021/11/25	10	55.21	15	55.34	54.90	-5	10,603	-0.05%
2021/11/24	2	56.00	2	56.00	56.00	0	12,244	0.00%
2021/11/23	14	56.18	1	56.10	56.00	13	13,642	0.10%
2021/11/22	15	56.84	6	56.53	57.60	9	13,796	0.07%
2021/11/19	0	0.00	18	56.69	56.60	-18	13,942	-0.13%
2021/11/18	2	57.85	1	58.20	57.30	1	14,141	0.01%
2021/11/16	2	57.60	10	57.90	57.40	-8	14,345	-0.06%
2021/11/15	3	57.53	3	57.90	58.30	0	14,469	0.00%
2021/11/12	11	57.20	2	57.45	57.20	9	14,623	0.06%
2021/11/11	7	58.56	0	0.00	58.60	7	14,677	0.05%
2021/11/10	4	58.28	5	58.70	59.40	-1	14,744	-0.01%
2021/11/09	6	58.60	3	58.57	58.50	3	14,990	0.02%
2021/11/08	5	60.30	0	0.00	58.90	5	15,168	0.03%
2021/11/05	2	60.30	19	60.92	61.30	-17	15,129	-0.11%
2021/11/04	2	59.35	4	59.10	59.50	-2	15,237	-0.01%
2021/11/03	14	58.22	5	57.80	58.20	9	15,291	0.06%
2021/11/02	2	59.70	1	60.50	59.80	1	15,548	0.01%
2021/11/01	9	60.59	8	60.99	61.50	1	15,592	0.01%
2021/10/29	15	59.89	25.4	60.15	59.40	-10.4	15,652	-0.07%
2021/10/28	3	58.00	6	57.25	57.70	-3	15,872	-0.02%
2021/10/27	18	57.04	1	57.30	57.50	17	16,604	0.10%
2021/10/26	17	58.37	0	0.00	56.80	17	16,845	0.10%
2021/10/25	6	57.78	7	57.60	58.10	-1	16,942	-0.01%
2021/10/22	2	58.30	9	58.28	57.70	-7	17,212	-0.04%
2021/10/21	4	57.48	1	59.20	56.60	3	17,370	0.02%
2021/10/20	5	57.34	0	0.00	58.00	5	17,637	0.03%
2021/10/19	0	0.00	1	55.81	57.50	-1	17,857	-0.01%
2021/10/18	3.2	56.21	2	55.30	55.40	1.2	18,163	0.01%
2021/10/15	3	55.10	0	56.70	56.70	3	18,840	0.02%
2021/10/14	0	0.00	1	53.50	54.00	-1	19,648	-0.01%
2021/10/13	1	53.60	13	53.49	53.50	-12	20,004	-0.06%
2021/10/12	14	52.49	0	0.00	52.90	14	20,096	0.07%
2021/10/08	0	0.00	2	55.85	55.90	-2	20,389	-0.01%
2021/10/07	0	0.00	2	55.95	56.30	-2	21,687	-0.01%
2021/10/06	4	55.65	30	54.53	54.10	-26	22,623	-0.11%
2021/10/05	12	54.83	0	0.00	55.60	12	22,723	0.05%
2021/10/04	12.2	56.00	10	55.40	54.70	2.2	22,591	0.01%
2021/10/01	1	57.50	18	56.96	55.70	-17	22,740	-0.07%
2021/09/30	12	58.19	2	58.05	58.50	10	22,859	0.04%
2021/09/29	23	58.01	1	57.20	57.20	22	22,762	0.10%
2021/09/28	0	0.00	6	60.55	60.60	-6	22,649	-0.03%
2021/09/27	23	61.06	0	0.00	60.50	23	22,617	0.10%
2021/09/24	2	62.95	7	62.35	62.90	-5	22,495	-0.02%
2021/09/23	13	60.58	1	60.01	60.00	12	22,317	0.05%
2021/09/22	10	60.25	11	60.09	59.60	-1	22,350	0.00%
2021/09/17	2	62.00	1	62.59	62.40	1	22,326	0.00%
2021/09/16	7	62.59	6	62.97	61.80	1	22,421	0.00%
2021/09/15	11	64.13	3	63.80	64.30	8	22,291	0.04%
2021/09/14	6	63.78	6	64.80	64.60	0	22,151	0.00%
2021/09/13	15	64.51	1	64.20	64.00	14	21,953	0.06%
2021/09/10	26	65.38	11	65.58	65.60	15	21,916	0.07%
2021/09/09	11	65.14	30	64.52	66.40	-19	21,738	-0.09%
2021/09/08	16	63.64	1	65.90	63.00	15	21,414	0.07%
2021/09/07	13	65.70	6	65.73	65.80	7	21,179	0.03%
2021/09/06	7	67.74	11	68.28	66.40	-4	20,977	-0.02%
2021/09/03	12	67.69	5	67.74	67.30	7	20,743	0.03%
2021/09/02	10	67.67	24.2	66.52	65.80	-14.2	20,805	-0.07%
2021/09/01	10	69.63	14	69.60	69.00	-4	20,307	-0.02%
2021/08/31	22	69.90	15	69.94	71.80	7	19,856	0.04%
2021/08/30	50	69.48	35	69.30	70.20	15	19,361	0.08%
2021/08/27	22.1	65.54	92.7	67.85	69.10	-70.6	17,627	-0.40%
2021/08/26	30	62.70	18	62.57	62.90	12	16,152	0.07%
2021/08/25	39	62.31	29	62.17	62.00	10	15,912	0.06%
2021/08/24	5	60.12	24	60.52	62.40	-19	15,598	-0.12%
2021/08/23	11	59.77	15	59.80	60.10	-4	15,377	-0.03%
2021/08/20	8	57.76	4	58.18	58.20	4	15,262	0.03%
2021/08/19	8	57.36	22	57.51	57.20	-14	15,117	-0.09%
2021/08/18	13	56.90	16	55.86	59.40	-3	14,921	-0.02%
2021/08/17	10	55.91	1	57.00	54.30	9	14,733	0.06%
2021/08/16	4	56.70	8	56.80	56.50	-4	14,598	-0.03%
2021/08/13	10	57.84	4	58.63	56.80	6	14,477	0.04%
2021/08/12	8	59.09	13	60.32	60.80	-5	14,211	-0.04%
2021/08/11	6	59.52	11	59.68	58.80	-5	13,972	-0.04%
2021/08/10	11	60.14	12	60.06	61.00	-1	13,860	-0.01%
2021/08/09	6	60.90	13	60.79	60.40	-7	13,700	-0.05%
2021/08/06	28	62.54	15	64.17	61.70	13	13,599	0.10%
2021/08/05	11	62.47	14	62.50	63.10	-3	13,217	-0.02%
2021/08/04	9	63.11	18	63.02	62.70	-9	13,128	-0.07%
2021/08/03	37	63.79	43	63.50	63.00	-6	12,951	-0.05%
2021/08/02	23	62.10	21	62.40	63.00	2	12,488	0.02%
2021/07/30	8	58.90	9	59.29	59.20	-1	11,748	-0.01%
2021/07/29	14	56.46	12	56.19	57.70	2	11,553	0.02%
2021/07/28	4	54.08	13	54.82	55.70	-9	11,426	-0.08%
2021/07/27	16	57.93	20	58.40	57.50	-4	11,225	-0.04%
2021/07/26	17	59.69	18	59.64	59.90	-1	11,074	-0.01%
2021/07/23	17	57.99	16.7	58.29	57.20	0.3	10,768	0.00%
2021/07/22	18	59.43	14	59.71	59.50	4	10,663	0.04%
2021/07/21	35	59.66	25	59.59	58.50	10	10,434	0.10%
2021/07/20	38	56.65	27.1	57.35	58.30	10.9	9,936	0.11%
2021/07/19	10	54.46	38	54.95	54.40	-28	9,056	-0.31%
2021/07/16	11	52.62	14	52.43	53.30	-3	8,738	-0.03%
2021/07/15	33.8	52.77	14	52.47	52.40	19.8	8,594	0.23%
2021/07/14	102.1	55.06	64	55.40	55.90	38.1	8,222	0.46%	大買/
2021/07/13	48	51.33	37	52.33	52.10	11	6,875	0.16%
2021/07/12	3	47.70	1	47.90	48.15	2	5,872	0.03%
2021/07/09	0	0.00	1	47.00	46.90	-1	5,727	-0.02%
2021/07/08	16	47.55	3	47.62	46.85	13	5,860	0.22%
2021/07/07	18	46.64	3	46.75	47.00	15	5,729	0.26%
2021/07/06	1	45.60	0	0.00	45.75	1	5,640	0.02%
2021/07/05	2	45.63	17	45.91	45.95	-15	5,715	-0.26%
2021/07/02	2	45.10	2	45.00	45.20	0	5,800	0.00%
2021/07/01	3	44.55	0	0.00	44.40	3	5,925	0.05%
2021/06/30	9	44.76	1.1	44.70	45.20	7.9	5,954	0.13%
2021/06/28	10	45.50	0	0.00	46.00	10	5,891	0.17%
2021/06/25	1	45.50	8.1	45.41	45.80	-7.1	5,910	-0.12%
2021/06/24	0	0.00	1	44.35	44.30	-1	5,780	-0.02%
2021/06/23	6	44.48	2	44.05	44.50	4	5,913	0.07%
2021/06/22	1	43.75	0	0.00	43.90	1	5,920	0.02%
2021/06/21	0.1	44.40	10	43.82	44.15	-9.9	5,940	-0.17%
2021/06/17	6	44.10	0	0.00	44.10	6	6,047	0.10%
2021/06/16	0	0.00	1	43.60	43.50	-1	6,072	-0.02%
2021/06/15	0	0.00	4	43.95	43.85	-4	6,117	-0.07%
2021/06/11	0	0.00	6	43.91	44.20	-6	6,144	-0.10%
2021/06/10	25.1	45.06	20	45.91	44.50	5.1	6,097	0.08%
2021/06/09	1	44.05	0	0.00	44.20	1	5,872	0.02%
2021/06/08	3	43.75	1	44.20	44.10	2	5,903	0.03%
2021/06/07	8	42.28	1	42.10	43.00	7	5,914	0.12%
2021/06/04	1	42.00	2	42.03	41.95	-1	5,935	-0.02%
2021/05/31	0	0.00	2	42.60	42.50	-2	6,250	-0.03%
2021/05/28	1	42.45	3	41.97	42.55	-2	6,332	-0.03%
2021/05/25	1	40.30	0	0.00	40.30	1	6,682	0.01%
2021/05/18	7	38.41	3	37.42	38.80	4	7,498	0.05%
2021/05/17	1	35.40	7	36.06	36.15	-6	7,924	-0.08%
2021/05/13	2	37.35	0	0.00	38.35	2	9,064	0.02%
2021/05/12	4	38.10	4	37.98	38.40	0	9,528	0.00%
2021/05/11	5	40.48	0	0.00	40.55	5	9,544	0.05%
2021/05/10	5	42.60	0	43.10	43.00	5	9,531	0.05%
2021/05/07	1	42.20	0	0.00	42.55	1	9,559	0.01%
2021/05/06	3	41.63	0	0.00	40.90	3	9,609	0.03%
2021/05/05	2	42.50	0	0.00	42.00	2	9,654	0.02%
2021/05/04	1	42.05	3	42.93	42.95	-2	9,828	-0.02%
2021/05/03	4	45.21	3	45.30	44.70	1	9,932	0.01%
2021/04/29	0	0.00	1	48.50	47.20	-1	9,931	-0.01%
2021/04/28	3	48.20	10	48.24	48.00	-7	10,555	-0.07%
2021/04/27	5	47.03	28.1	47.40	47.25	-23.1	10,606	-0.22%
2021/04/26	10.1	47.65	3	47.45	47.90	7.1	10,663	0.07%
2021/04/23	2	45.65	3	45.30	46.00	-1	10,433	-0.01%
2021/04/22	1	46.55	15	46.05	44.70	-14	10,474	-0.13%
2021/04/21	1	46.20	0	0.00	46.10	1	10,437	0.01%
2021/04/20	1	46.00	7	46.00	46.05	-6	10,472	-0.06%
2021/04/19	5	45.18	1	45.30	45.35	4	10,944	0.04%
2021/04/16	1	45.05	28	45.31	45.05	-27	11,042	-0.24%
2021/04/15	6	44.09	5	44.30	44.50	1	11,014	0.01%
2021/04/14	34	43.65	3	44.08	44.05	31	11,015	0.28%
2021/04/13	0	0.00	20	46.30	45.15	-20	10,919	-0.18%
2021/04/12	3	46.68	10	46.10	46.10	-7	10,932	-0.06%
2021/04/09	34	46.21	0	0.00	46.70	34	10,850	0.31%
2021/04/08	1	46.55	8	46.48	46.75	-7	10,773	-0.06%
2021/04/07	1	46.05	5.3	46.27	46.70	-4.3	10,641	-0.04%
2021/04/06	7	45.59	2	45.60	45.70	5	10,496	0.05%
2021/04/01	6	44.89	16	44.95	44.90	-10	10,468	-0.10%
2021/03/31	3	45.15	2	45.60	45.00	1	10,460	0.01%
2021/03/30	1	45.50	1	45.60	45.35	0	10,427	0.00%
2021/03/29	1	45.80	1	46.10	45.85	0	10,330	0.00%
2021/03/26	25	46.08	11	46.27	45.90	14	10,305	0.14%
2021/03/25	0	0.00	5	45.05	45.20	-5	10,148	-0.05%
2021/03/24	1	44.60	4	45.04	44.60	-3	10,119	-0.03%
2021/03/23	3	45.38	4	45.73	45.20	-1	10,091	-0.01%
2021/03/22	2	45.00	21	44.87	45.10	-19	9,994	-0.19%
2021/03/19	13	43.99	2	44.05	44.05	11	9,966	0.11%
2021/03/17	3	44.40	0	0.00	44.00	3	10,005	0.03%
2021/03/16	3	43.90	16	44.21	43.80	-13	10,040	-0.13%
2021/03/15	2	43.98	1	43.85	43.85	1	10,186	0.01%
2021/03/12	12	44.57	1	44.30	44.25	11	10,161	0.11%
2021/03/11	9	43.93	0	0.00	44.15	9	10,189	0.09%
2021/03/10	6	42.84	1	42.80	42.80	5	10,170	0.05%
2021/03/09	3	42.32	7	42.81	42.45	-4	10,149	-0.04%
2021/03/08	1	43.90	4	43.91	43.30	-3	10,122	-0.03%
2021/03/05	4	43.76	15	44.02	43.90	-11	10,168	-0.11%
2021/03/04	10	44.00	4	44.14	43.60	6	10,221	0.06%
2021/03/03	7	44.82	3	44.97	44.80	4	10,155	0.04%
2021/03/02	3	46.43	0	0.00	45.50	3	10,088	0.03%
2021/02/26	15	45.72	11	45.86	45.90	4	10,030	0.04%
2021/02/25	10	45.62	4	45.50	45.35	6	10,222	0.06%
2021/02/24	4	46.55	5	46.34	45.60	-1	10,283	-0.01%
2021/02/23	14	46.59	4	46.55	46.15	10	10,120	0.10%
2021/02/22	16	46.15	1	45.90	46.80	15	9,978	0.15%
2021/02/19	10	46.18	8	46.24	46.15	2	9,808	0.02%
2021/02/18	34	47.75	6	47.69	47.50	28	9,634	0.29%
2021/02/17	6	48.63	8	48.77	49.00	-2	9,409	-0.02%
2021/02/05	22	47.60	16	47.97	47.55	6	8,932	0.07%
2021/02/04	7	46.83	17	46.91	47.80	-10	8,421	-0.12%
2021/02/03	0	0.00	33	45.08	45.70	-33	7,728	-0.43%
2021/02/02	7	42.95	0	0.00	43.60	7	7,246	0.10%
2021/02/01	0	0.00	1	41.30	41.60	-1	7,180	-0.01%
2021/01/29	1	43.00	7	42.01	41.65	-6	7,136	-0.08%
2021/01/28	3	43.02	2	43.13	42.80	1	7,095	0.01%
2021/01/27	1	43.80	8	44.24	44.25	-7	7,018	-0.10%
2021/01/26	3	43.70	2	44.53	43.80	1	6,880	0.01%
2021/01/25	12	43.15	20	42.88	43.80	-8	6,672	-0.12%
2021/01/22	12	41.95	7.1	41.79	42.20	4.9	6,492	0.08%
2021/01/21	18	43.61	83	43.30	41.60	-65	6,384	-1.02%
2021/01/20	10	41.49	9	41.66	42.00	1	5,695	0.02%
2021/01/19	28	41.14	19	41.23	40.95	9	5,494	0.16%
2021/01/18	7	39.88	0	0.00	40.25	7	5,361	0.13%
2021/01/15	15	40.61	10	40.38	39.90	5	5,287	0.09%
2021/01/14	9	40.81	9	40.53	40.75	0	5,203	0.00%
2021/01/13	22	40.38	18	40.55	40.40	4	5,162	0.08%
2021/01/12	22	41.11	18	41.40	40.35	4	5,046	0.08%
2021/01/11	6	39.57	2	39.45	40.35	4	4,488	0.09%
2021/01/08	10	38.74	0	0.00	38.55	10	4,357	0.23%
2021/01/07	4	38.85	4	38.78	38.90	0	4,347	0.00%
2021/01/06	1	38.80	6	39.60	38.95	-5	4,378	-0.11%
2021/01/05	0	0.00	2	39.50	39.75	-2	4,303	-0.05%
2021/01/04	0	0.00	3	39.05	39.00	-3	4,202	-0.07%
2020/12/31	3	38.47	0	0.00	38.65	3	4,173	0.07%
2020/12/29	7	38.11	1	38.05	38.05	6	4,152	0.14%
2020/12/28	6	38.48	0	0.00	38.55	6	4,160	0.14%
2020/12/25	5	38.15	0	0.00	38.45	5	4,141	0.12%
2020/12/24	3	38.00	1	37.95	37.90	2	4,155	0.05%
2020/12/23	1	37.60	5	37.20	37.50	-4	4,149	-0.10%
2020/12/21	2	38.10	3	38.05	37.90	-1	4,174	-0.02%
2020/12/18	2	37.85	7	37.85	37.90	-5	4,163	-0.12%
2020/12/16	0	0.00	1	38.65	38.65	-1	4,164	-0.02%
2020/12/15	1	38.80	0	0.00	38.15	1	4,202	0.02%
2020/12/14	6	39.42	4	39.38	39.50	2	4,167	0.05%
2020/12/11	4	40.10	3	39.35	39.45	1	4,307	0.02%
2020/12/10	3	40.15	3	39.92	40.10	0	4,403	0.00%
2020/12/09	42	41.24	4	40.56	41.05	38	4,306	0.88%
2020/12/08	5	39.00	5	39.25	39.00	0	4,136	0.00%
2020/12/07	6	39.46	30	38.99	39.50	-24	4,081	-0.59%
2020/12/04	3	38.50	13	38.21	38.85	-10	3,990	-0.25%
2020/12/03	1	38.20	7	38.11	37.90	-6	3,969	-0.15%
2020/12/02	12	38.73	4	38.80	38.40	8	3,929	0.20%
2020/12/01	6	37.83	1	37.95	38.40	5	3,859	0.13%
2020/11/30	5	37.95	2	38.03	37.35	3	3,775	0.08%
2020/11/27	1	37.15	2.2	37.29	37.15	-1.2	3,702	-0.03%
2020/11/25	1	36.75	4	36.80	36.80	-3	3,678	-0.08%
2020/11/24	26	37.70	17	37.28	37.40	9	3,630	0.25%
2020/11/23	3	35.92	25	36.40	37.10	-22	3,319	-0.66%
2020/11/20	0	0.00	7	35.04	35.20	-7	3,185	-0.22%
2020/11/19	1	34.80	3	34.90	34.85	-2	3,193	-0.06%
2020/11/18	0	0.00	2	35.13	35.10	-2	3,224	-0.06%
2020/11/17	7	35.37	2	35.43	35.35	5	3,246	0.15%
2020/11/16	2	35.10	2	35.25	35.15	0	3,318	0.00%
2020/11/13	1	34.60	0	0.00	34.80	1	3,385	0.03%
2020/11/12	5	34.98	3	35.08	34.80	2	3,481	0.06%
2020/11/11	1	34.55	1	34.65	34.75	0	3,532	0.00%
2020/11/10	0	0.00	2	34.50	34.60	-2	3,568	-0.06%
2020/11/09	10	34.48	14	34.74	34.80	-4	3,603	-0.11%
2020/11/06	1	33.70	1	34.10	33.95	0	3,620	0.00%
2020/11/05	8	33.61	0	0.00	34.00	8	3,702	0.22%
2020/11/04	1	32.95	11	33.30	33.35	-10	3,761	-0.27%
2020/11/02	10	32.80	0	0.00	32.95	10	3,984	0.25%
2020/10/30	2	33.60	1	33.85	33.35	1	4,038	0.02%
2020/10/29	5	33.88	0	0.00	34.10	5	4,100	0.12%
2020/10/28	3	34.55	16	34.79	34.30	-13	4,352	-0.30%
2020/10/27	0	0.00	17	34.60	34.65	-17	4,642	-0.37%
2020/10/26	5	34.43	3	34.60	34.25	2	4,662	0.04%
2020/10/22	1	34.05	0	0.00	33.70	1	4,735	0.02%
2020/10/21	2	34.15	10	34.00	33.95	-8	4,887	-0.16%
2020/10/20	5	33.64	0	0.00	33.60	5	5,017	0.10%
2020/10/16	10	33.40	1	33.40	33.30	9	5,070	0.18%
2020/10/15	0	0.00	1	34.20	33.90	-1	5,070	-0.02%
2020/10/14	2	34.20	20.1	34.26	34.40	-18.1	5,048	-0.36%
2020/10/13	11	33.40	1	33.65	33.55	10	5,005	0.20%
2020/10/12	2	33.30	0	0.00	33.30	2	5,010	0.04%
2020/10/06	1	33.55	10	33.55	33.30	-9	5,170	-0.17%
2020/10/05	0	0.00	1	33.30	33.10	-1	5,263	-0.02%
2020/09/25	1	31.10	0	0.00	30.90	1	5,483	0.02%
2020/09/24	2	32.08	2	32.13	31.80	0	5,502	0.00%
2020/09/23	2	33.20	1	32.85	32.85	1	5,527	0.02%
2020/09/22	1	32.70	2	32.98	33.25	-1	5,604	-0.02%
2020/09/21	5	33.71	0	0.00	33.40	5	5,656	0.09%
2020/09/18	13	34.20	2	34.13	34.10	11	5,642	0.19%
2020/09/17	0	0.00	1	34.45	34.45	-1	5,611	-0.02%
2020/09/16	12	34.85	36	34.98	34.70	-24	5,604	-0.43%
2020/09/15	4	34.60	14	34.00	34.95	-10	5,436	-0.18%
2020/09/11	1	32.50	0	0.00	32.60	1	5,289	0.02%
2020/09/10	1	33.15	0	0.00	32.80	1	5,304	0.02%
2020/09/09	9	32.66	1	33.05	33.05	8	5,330	0.15%
2020/09/08	0	0.00	5	33.35	33.05	-5	5,419	-0.09%
2020/09/07	9	32.45	0	0.00	32.35	9	5,447	0.17%
2020/09/04	0	0.00	3	32.35	32.75	-3	5,569	-0.05%
2020/09/02	1	32.95	15	32.89	32.95	-14	5,588	-0.25%
2020/09/01	2	32.30	0	0.00	32.35	2	5,650	0.04%
2020/08/31	23	33.12	2	32.90	32.75	21	5,688	0.37%
2020/08/28	2	33.35	0	0.00	33.35	2	5,865	0.03%
2020/08/27	17	32.98	4	33.20	32.85	13	5,926	0.22%
2020/08/26	9	33.09	0	0.00	33.00	9	5,919	0.15%
2020/08/25	7	32.36	0	0.00	32.65	7	5,890	0.12%
2020/08/24	2	32.08	1	32.10	32.15	1	5,881	0.02%
2020/08/21	4	32.71	1	32.65	32.70	3	5,853	0.05%
2020/08/20	8	33.14	0	0.00	32.25	8	5,848	0.14%
2020/08/19	12	33.81	1	34.15	33.75	11	5,801	0.19%
2020/08/18	15	34.17	0	0.00	33.95	15	5,846	0.26%
2020/08/17	0	0.00	12	34.85	35.00	-12	5,772	-0.21%
2020/08/14	0	0.00	10	34.60	34.80	-10	5,708	-0.18%
2020/08/13	1	35.05	3	34.45	34.30	-2	5,671	-0.04%
2020/08/12	11	34.40	1	34.80	34.70	10	5,644	0.18%
2020/08/11	15	34.63	0	0.00	34.80	15	5,583	0.27%
2020/08/10	18	35.90	14	35.45	35.30	4	5,515	0.07%
2020/08/07	7	35.79	4	35.33	35.45	3	5,450	0.06%
2020/08/06	17	35.90	0	0.00	35.90	17	5,404	0.31%
2020/08/05	1	36.80	1	36.85	36.70	0	5,255	0.00%
2020/08/04	12	36.50	1	37.00	36.75	11	5,218	0.21%
2020/08/03	5	36.21	2	36.15	36.45	3	5,143	0.06%
2020/07/31	2	34.70	55	34.60	34.95	-53	4,912	-1.08%
2020/07/30	2	32.00	66	31.83	32.30	-64	4,610	-1.39%
2020/07/29	0	0.00	0.2	30.80	30.90	-0.2	4,649	0.00%
2020/07/28	2	32.30	9	31.57	30.15	-7	4,768	-0.15%
2020/07/27	98	33.02	0	0.00	32.25	98	4,685	2.09%
2020/07/24	1	31.95	3	32.15	32.25	-2	4,558	-0.04%
2020/07/23	3	31.60	5	31.48	31.80	-2	4,428	-0.05%
2020/07/22	0	0.00	1	31.15	31.15	-1	4,416	-0.02%
2020/07/17	0	0.00	19	30.69	30.50	-19	4,447	-0.43%
2020/07/15	6	31.60	1	31.80	31.40	5	4,523	0.11%
2020/07/14	7	32.05	8	31.99	32.00	-1	4,624	-0.02%
2020/07/13	4	30.63	2	31.65	31.65	2	4,571	0.04%
2020/07/10	6	30.45	7	30.76	30.30	-1	4,574	-0.02%
2020/07/08	4	31.89	1	32.05	32.15	3	4,445	0.07%
2020/07/07	6	32.50	6	32.61	32.80	0	4,418	0.00%
2020/07/06	8	32.61	3	32.63	32.65	5	4,426	0.11%
2020/07/02	1	32.80	0	0.00	32.75	1	4,493	0.02%
2020/07/01	22	31.83	59	32.17	32.20	-37	4,460	-0.83%
2020/06/30	3	31.50	1	31.55	31.80	2	4,413	0.05%
2020/06/29	0	0.00	2	30.83	31.00	-2	4,362	-0.05%
2020/06/24	6	30.98	1	30.85	30.85	5	4,376	0.11%
2020/06/23	0	0.00	8	30.80	30.85	-8	4,435	-0.18%
2020/06/22	0	0.00	10	30.61	30.80	-10	4,451	-0.22%
2020/06/19	5	30.54	4	30.68	30.35	1	4,535	0.02%
2020/06/18	1	30.25	4	30.41	30.30	-3	4,557	-0.07%
2020/06/17	8	30.28	1	30.35	30.30	7	4,537	0.15%
2020/06/15	0	0.00	19	30.89	30.70	-19	4,577	-0.42%
2020/06/12	8	29.57	9.5	30.06	30.45	-1.5	4,497	-0.03%
2020/06/11	4	30.95	1	30.95	29.60	3	4,459	0.07%
2020/06/10	12	30.88	0	0.00	30.80	12	4,402	0.27%
2020/06/09	1	30.75	8	30.98	30.80	-7	4,470	-0.16%
2020/06/08	1	30.70	4	30.78	30.65	-3	4,503	-0.07%
2020/06/05	12	30.62	1	30.50	30.65	11	4,431	0.25%
2020/06/04	5	30.08	17	30.38	30.55	-12	4,420	-0.27%
2020/06/03	2	29.00	16	29.44	29.65	-14	4,252	-0.33%
2020/06/02	13	28.85	1	28.95	28.75	12	4,183	0.29%
2020/06/01	0	0.00	1	28.40	28.70	-1	4,240	-0.02%
2020/05/29	2	28.25	3	28.15	28.15	-1	4,247	-0.02%
2020/05/28	1	28.75	0	0.00	28.30	1	4,255	0.02%
2020/05/27	5	28.90	1	28.95	28.80	4	4,249	0.09%
2020/05/26	5	29.11	12	29.03	28.95	-7	4,241	-0.17%
2020/05/25	9	28.47	14	29.19	29.35	-5	4,181	-0.12%
2020/05/22	7.2	28.17	0	0.00	28.05	7.2	4,050	0.18%
2020/05/21	1.3	27.98	0	0.00	28.10	1.3	4,023	0.03%
2020/05/20	0	0.00	1	27.85	27.85	-1	4,022	-0.02%
2020/05/19	6	27.85	20	28.00	28.10	-14	4,008	-0.35%
2020/05/18	2	27.55	10	27.50	27.40	-8	3,966	-0.20%
2020/05/15	31	27.49	2	27.18	27.15	29	3,946	0.73%
2020/05/14	1	27.30	0	0.00	27.15	1	3,911	0.03%
2020/05/12	2	28.00	9	27.68	27.75	-7	3,890	-0.18%
2020/05/11	2	28.20	2	28.15	28.15	0	3,897	0.00%
2020/05/08	1	28.25	1	28.05	28.05	0	3,872	0.00%
2020/05/07	1	27.60	0	0.00	28.10	1	3,859	0.03%
2020/05/06	6	27.76	11	27.80	27.80	-5	3,840	-0.13%
2020/05/05	13	27.95	6	28.02	27.85	7	3,815	0.18%
2020/05/04	21	27.07	9	27.06	27.35	12	3,726	0.32%
2020/04/30	0	0.00	8	26.25	26.35	-8	3,590	-0.22%
2020/04/29	1	25.85	0	0.00	25.75	1	3,554	0.03%
2020/04/24	0	0.00	1	25.50	25.50	-1	3,513	-0.03%
2020/04/23	2	25.40	10	25.55	25.55	-8	3,487	-0.23%
2020/04/22	3	24.70	0	0.00	25.10	3	3,449	0.09%
2020/04/21	9	25.33	5	25.20	24.85	4	3,421	0.12%
2020/04/20	2	25.40	4	25.48	25.90	-2	3,365	-0.06%
2020/04/17	7	25.91	9	26.19	25.25	-2	3,304	-0.06%
2020/04/16	0	0.00	1	24.35	24.70	-1	3,136	-0.03%
2020/04/15	0	0.00	1	24.40	24.55	-1	3,114	-0.03%
2020/04/14	3	24.17	6	24.18	24.40	-3	3,060	-0.10%
2020/04/13	1	23.95	0	0.00	23.85	1	3,036	0.03%
2020/04/10	15	24.28	1	24.30	24.20	14	3,026	0.46%
2020/04/09	0	0.00	2	23.80	23.95	-2	2,994	-0.07%
2020/04/07	31	21.87	23	22.16	22.40	8	2,906	0.28%
2020/04/06	0	0.00	20	21.23	21.40	-20	2,817	-0.71%
2020/04/01	21	20.85	1	21.20	20.85	20	2,783	0.72%
2020/03/31	1	20.70	0	0.00	20.85	1	2,757	0.04%
2020/03/30	0	0.00	1	20.35	20.50	-1	2,727	-0.04%
2020/03/27	2	21.03	1	21.65	20.80	1	2,718	0.04%
2020/03/26	0	0.00	1	21.15	20.80	-1	2,676	-0.04%
2020/03/25	3	21.10	0	0.00	20.90	3	2,754	0.11%
2020/03/23	0	0.00	2	19.65	19.65	-2	2,728	-0.07%
2020/03/20	1	20.55	3	20.17	20.50	-2	2,836	-0.07%
2020/03/19	2	18.93	0	0.00	18.90	2	2,825	0.07%
2020/03/18	1	21.55	14	21.50	21.00	-13	2,828	-0.46%
2020/03/17	0	0.00	10	21.35	21.50	-10	2,823	-0.35%
2020/03/13	2	23.25	3	23.53	23.80	-1	2,671	-0.04%
2020/03/12	6	26.16	0	0.00	25.10	6	2,557	0.23%
2020/03/11	13	27.08	1	27.70	26.75	12	2,497	0.48%
2020/03/10	10	26.48	11	26.20	27.25	-1	2,464	-0.04%
2020/03/09	5	27.06	0	0.00	26.45	5	2,406	0.21%
2020/03/05	19	27.72	6	27.65	27.30	13	2,300	0.57%
2020/03/04	13	26.88	1	27.10	27.00	12	2,215	0.54%
2020/02/27	4	26.80	0	0.00	26.40	4	2,173	0.18%
2020/02/26	0	0.00	4	27.28	27.40	-4	2,128	-0.19%
2020/02/25	0	0.00	4	27.60	27.55	-4	2,103	-0.19%
2020/02/20	4	27.35	0	0.00	27.20	4	2,062	0.19%
2020/02/19	0.3	27.35	1	27.40	27.35	-0.7	2,047	-0.03%
2020/02/11	1	26.60	1	26.90	26.90	0	1,937	0.00%
2020/02/07	1.2	27.04	1	26.85	26.85	0.2	1,905	0.01%
2020/02/06	1.2	27.41	0	0.00	27.40	1.2	1,885	0.06%
2020/02/05	0	0.00	1	26.75	26.75	-1	1,875	-0.05%
2020/02/04	3	26.53	0	0.00	26.55	3	1,850	0.16%
2020/02/03	3	26.27	0	0.00	26.10	3	1,851	0.16%
2020/01/30	2	28.10	0	0.00	27.20	2	1,937	0.10%
2020/01/16	1	29.60	0	0.00	29.60	1	1,920	0.05%
2020/01/15	0	0.00	0	29.60	29.60	0	1,931	0.00%
2020/01/14	5	29.65	0	0.00	29.70	5	1,932	0.26%
2020/01/09	0	0.00	10	29.58	29.20	-10	1,932	-0.52%
2020/01/08	5	29.15	0	0.00	29.00	5	1,921	0.26%
2020/01/07	0	0.00	1	29.20	29.10	-1	1,917	-0.05%
2020/01/06	3	29.87	11	29.80	29.55	-8	1,896	-0.42%
2020/01/03	2	30.95	0	0.00	30.40	2	1,868	0.11%
2020/01/02	6	31.47	1	31.50	31.45	5	1,822	0.27%
2019/12/30	1	30.70	0	0.00	30.65	1	1,724	0.06%
2019/12/27	0	0.00	2	30.80	30.80	-2	1,720	-0.12%
2019/12/26	1	30.45	1	30.65	30.75	0	1,712	0.00%
2019/12/25	5	30.65	0	0.00	30.55	5	1,689	0.30%
2019/12/23	1	31.10	1	30.90	30.75	0	1,663	0.00%
2019/12/20	1	31.00	2	30.85	30.70	-1	1,624	-0.06%
2019/12/19	3	30.35	1	30.45	30.05	2	1,510	0.13%
2019/12/18	4	30.34	3	30.27	30.10	1	1,458	0.07%
2019/12/17	1	30.15	7	29.66	30.20	-6	1,402	-0.43%
2019/12/16	0	0.00	6	29.12	29.05	-6	1,370	-0.44%
2019/12/13	12	28.88	13	29.11	28.65	-1	1,375	-0.07%
2019/12/12	10	28.70	5	28.64	28.55	5	1,270	0.39%
2019/12/09	5	28.40	4	28.50	28.25	1	1,247	0.08%
2019/12/06	0	0.00	8	28.30	28.45	-8	1,248	-0.64%
2019/12/05	0.3	28.15	1	28.05	28.15	-0.7	1,244	-0.06%
2019/12/03	0	0.00	10	27.50	27.70	-10	1,268	-0.79%
2019/11/29	4	27.83	0	0.00	27.60	4	1,302	0.31%
2019/11/28	2	28.10	2	28.00	27.95	0	1,334	0.00%
2019/11/27	4	28.28	1	28.20	28.05	3	1,343	0.22%
2019/11/26	4	28.20	2	28.33	28.05	2	1,358	0.15%
2019/11/21	1	27.75	0	0.00	27.85	1	1,357	0.07%
2019/11/19	0.1	28.20	1	28.30	28.30	-0.9	1,351	-0.07%
2019/11/18	0	0.00	1	28.00	28.00	-1	1,339	-0.07%
2019/11/15	0.8	27.60	0	0.00	27.65	0.8	1,372	0.05%
2019/11/13	0	0.00	3	27.80	27.65	-3	1,433	-0.21%
2019/11/12	6	27.50	0	0.00	27.55	6	1,444	0.42%
2019/11/08	4	27.71	0	0.00	27.75	4	1,446	0.28%
2019/11/07	7	28.06	0	0.00	27.95	7	1,447	0.48%
2019/11/05	0	0.00	1	28.65	28.55	-1	1,441	-0.07%
2019/11/04	0	0.00	4	28.55	28.80	-4	1,444	-0.28%
2019/11/01	6	28.17	0	0.00	28.30	6	1,446	0.41%
2019/10/31	1	28.20	0	0.00	28.40	1	1,470	0.07%
2019/10/29	11	28.85	3	29.10	28.65	8	1,472	0.54%
2019/10/28	2	27.90	0	0.00	28.50	2	1,396	0.14%
2019/10/22	2	27.75	1	27.80	27.70	1	1,493	0.07%
2019/10/16	2	27.85	0	0.00	27.50	2	1,579	0.13%
2019/10/14	2	27.70	0	0.00	27.60	2	1,603	0.12%
2019/09/27	6	28.03	0	0.00	27.90	6	1,657	0.36%
2019/09/26	2	28.25	1	28.50	28.30	1	1,650	0.06%
2019/09/25	1	28.60	0	0.00	28.50	1	1,652	0.06%
2019/09/24	0	0.00	1	29.00	28.95	-1	1,667	-0.06%
2019/09/23	3	29.00	4	29.00	28.85	-1	1,670	-0.06%
2019/09/20	0	0.00	2	28.70	28.80	-2	1,704	-0.12%
2019/09/19	59	29.14	53	28.75	28.60	6	1,695	0.35%
2019/09/18	10	28.30	1	28.25	28.25	9	1,605	0.56%
2019/09/12	4	28.00	0	0.00	28.00	4	1,607	0.25%
2019/09/06	3	28.35	0	0.00	28.30	3	1,625	0.18%
2019/09/05	1	28.10	3	28.13	28.20	-2	1,623	-0.12%
2019/09/02	1	27.25	1	27.45	27.45	0	1,606	0.00%
2019/08/29	0	0.00	72	26.98	27.10	-72	1,563	-4.61%
2019/08/28	2	27.20	1	27.10	27.10	1	1,547	0.06%
2019/08/26	1	27.10	7	26.99	26.90	-6	1,539	-0.39%
2019/08/23	5	27.80	1	27.80	27.70	4	1,531	0.26%
2019/08/21	0	0.00	1	28.20	28.05	-1	1,543	-0.06%
2019/08/20	2	28.10	0	0.00	27.90	2	1,544	0.13%
2019/08/19	0	0.00	17	29.48	29.80	-17	1,512	-1.12%
2019/08/16	1	28.85	1	29.30	29.05	0	1,491	0.00%
2019/08/15	2	28.75	0	0.00	28.75	2	1,476	0.14%
2019/08/14	0	0.00	1	29.20	29.10	-1	1,465	-0.07%
2019/08/13	16	28.74	0	0.00	28.75	16	1,482	1.08%
2019/08/12	1	28.75	221	29.14	29.05	-220	1,492	-14.74%	大賣/鉅額交易
2019/08/06	2	29.05	0	0.00	28.90	2	1,519	0.13%
2019/08/02	3	29.57	0	0.00	29.10	3	1,510	0.20%
2019/07/30	1	30.25	0	0.00	30.35	1	1,483	0.07%
2019/07/25	23	31.91	3	31.87	31.80	20	1,496	1.34%
2019/07/24	52	31.57	9	31.66	31.55	43	1,488	2.89%
2019/07/23	0	0.00	11	30.55	30.95	-11	1,441	-0.76%
2019/07/19	0	0.00	1	29.90	29.95	-1	1,449	-0.07%
2019/07/17	5	29.89	0	0.00	29.70	5	1,558	0.32%
2019/07/16	10	29.85	0	0.00	30.00	10	1,649	0.61%
2019/07/15	0	0.00	13	29.75	29.75	-13	1,707	-0.76%
2019/07/11	0	0.00	3	29.62	29.80	-3	1,864	-0.16%
2019/07/10	3	29.00	1	29.10	29.10	2	1,899	0.11%
2019/07/08	4	29.10	4	29.30	29.00	0	2,152	0.00%
2019/07/04	5	29.00	0	0.00	29.10	5	2,436	0.21%
2019/07/03	9	29.10	2	29.20	29.10	7	2,615	0.27%
2019/07/02	0	0.00	1	29.25	29.35	-1	2,679	-0.04%
2019/07/01	11	29.24	6.2	29.35	29.40	4.8	2,727	0.17%
2019/06/28	1	28.30	1	28.25	28.95	0	2,715	0.00%
2019/06/27	16	28.62	4	28.53	28.50	12	2,708	0.44%
2019/06/25	2	28.05	1	27.75	27.75	1	2,702	0.04%
2019/06/24	1	28.30	1	28.10	28.10	0	2,732	0.00%
2019/06/21	0	0.00	1	28.30	28.30	-1	2,737	-0.04%
2019/06/20	2	27.75	1	27.90	27.90	1	2,736	0.04%
2019/06/19	1	27.40	3	27.53	27.70	-2	2,791	-0.07%
2019/06/18	1	27.10	0	0.00	27.15	1	2,779	0.04%
2019/06/17	1	27.30	1	27.30	27.30	0	2,800	0.00%
2019/06/14	2	27.13	2	27.25	27.80	0	2,803	0.00%
2019/06/13	2	27.33	1	27.35	27.35	1	2,811	0.04%
2019/06/12	1	27.35	1	27.45	27.80	0	2,829	0.00%
2019/06/11	1	27.00	21	27.64	27.75	-20	2,822	-0.71%
2019/06/10	1	26.80	0	0.00	26.90	1	2,798	0.04%
2019/06/05	3	27.20	1	27.00	27.10	2	2,842	0.07%
2019/06/03	2	26.60	0	0.00	26.80	2	2,887	0.07%
2019/05/31	2	27.00	0	0.00	27.20	2	2,915	0.07%
2019/05/30	9	26.79	0	0.00	26.75	9	2,973	0.30%
2019/05/29	0	0.00	1	26.10	26.50	-1	3,013	-0.03%
2019/05/27	1	26.25	0	0.00	26.30	1	3,115	0.03%
2019/05/24	0	0.00	1	26.65	26.45	-1	3,142	-0.03%
2019/05/23	12	26.51	4	26.50	26.35	8	3,157	0.25%
2019/05/17	3	27.93	6	27.37	27.35	-3	3,188	-0.09%
2019/05/16	1	28.45	1	27.95	27.85	0	3,179	0.00%
2019/05/15	1	28.45	1	28.20	28.20	0	3,185	0.00%
2019/05/10	0	0.00	10	29.25	29.20	-10	3,293	-0.30%
2019/05/08	1	30.20	0	0.00	30.20	1	3,372	0.03%
2019/05/06	0	0.00	1	30.60	30.50	-1	3,521	-0.03%
2019/05/03	0	0.00	1	31.75	31.70	-1	3,502	-0.03%
2019/04/29	0	0.00	2	31.70	31.60	-2	3,527	-0.06%
2019/04/26	1	31.65	0	0.00	31.65	1	3,505	0.03%
2019/04/25	0	0.00	5	32.15	32.45	-5	3,482	-0.14%
2019/04/23	1	32.80	1	33.00	32.50	0	3,400	0.00%
2019/04/22	1	32.70	5	32.79	32.75	-4	3,333	-0.12%
2019/04/19	1	31.50	5	31.70	31.60	-4	3,262	-0.12%
2019/04/18	4	32.35	15	31.47	30.90	-11	3,215	-0.34%
2019/04/16	1	32.25	1	32.30	32.35	0	3,065	0.00%
2019/04/15	1	31.25	5.1	31.73	32.00	-4.1	3,012	-0.14%
2019/04/12	18	30.88	1	31.00	30.85	17	2,884	0.59%
2019/04/11	3	30.88	0	0.00	30.20	3	2,805	0.11%
2019/04/10	2	30.78	3	31.07	31.40	-1	2,672	-0.04%
2019/04/09	2	30.38	2	30.19	31.40	0	2,513	0.00%
2019/04/08	2	29.68	2	29.75	29.70	0	2,339	0.00%
2019/04/03	2	29.20	2	29.60	29.50	0	2,276	0.00%
2019/04/02	2	28.85	2	28.80	28.85	0	2,212	0.00%
2019/04/01	1	28.65	0	0.00	28.65	1	2,206	0.05%
2019/03/29	1	28.50	0	0.00	28.50	1	2,191	0.05%
2019/03/28	0	0.00	1	28.80	28.40	-1	2,184	-0.05%
2019/03/27	1	29.00	0	0.00	28.95	1	2,167	0.05%
2019/03/26	0	0.00	1	29.50	29.55	-1	2,138	-0.05%
2019/03/22	13	29.83	4	29.85	29.95	9	2,122	0.42%
2019/03/21	1	29.00	0	0.00	29.20	1	2,059	0.05%
2019/03/19	1	29.00	1	29.30	29.20	0	2,069	0.00%
2019/03/18	0	0.00	5	28.85	29.15	-5	2,063	-0.24%
2019/03/15	0	0.00	1	29.10	28.70	-1	2,063	-0.05%
2019/03/14	0	29.15	0	0.00	29.05	0	2,066	0.00%
2019/03/12	1	29.40	1	29.45	29.60	0	2,197	0.00%
2019/03/08	1	29.00	0	0.00	29.00	1	2,241	0.04%
2019/03/07	1	29.80	1	29.25	29.15	0	2,263	0.00%
2019/03/06	1	29.75	0	0.00	29.75	1	2,291	0.04%
2019/03/05	1	30.35	5	30.65	30.10	-4	2,285	-0.18%
2019/02/27	1	30.10	1	29.95	30.00	0	2,197	0.00%
2019/02/26	6	30.15	1.1	30.29	30.10	4.9	2,152	0.23%
2019/02/21	10	30.23	0	0.00	30.30	10	2,172	0.46%
2019/02/19	0	0.00	1	29.35	29.30	-1	2,154	-0.05%
2019/02/18	1	29.65	1	29.50	29.55	0	2,182	0.00%
2019/02/13	3	29.00	1	29.10	29.00	2	2,299	0.09%
2019/02/12	0	0.00	11	29.63	30.05	-11	2,249	-0.49%
2019/02/11	0	0.00	30	29.83	30.05	-30	2,249	-1.33%
2019/01/30	0	0.00	1	29.40	29.75	-1	2,234	-0.04%
2019/01/29	10	29.43	0	0.00	29.50	10	2,198	0.45%
2019/01/28	32	29.31	3	29.87	29.65	29	2,166	1.34%
2019/01/25	288	28.75	4	28.78	28.90	284	2,112	13.44%	大買/鉅額交易
2019/01/24	129	28.10	0	0.00	28.10	129	2,094	6.16%	大買/鉅額交易
2019/01/22	266	28.32	5	28.27	28.30	261	2,150	12.14%	大買/鉅額交易
2019/01/21	1	27.95	5	27.89	27.80	-4	2,136	-0.19%
2019/01/17	0	0.00	7	27.30	27.10	-7	2,337	-0.30%
2019/01/16	0	0.00	10	27.10	27.05	-10	2,355	-0.42%
2019/01/15	11	26.66	0	0.00	26.65	11	2,370	0.46%
2019/01/11	0	0.00	1	27.10	26.90	-1	2,483	-0.04%
2019/01/09	0	0.00	1	26.25	26.60	-1	2,492	-0.04%
2019/01/07	1	25.60	0	0.00	25.90	1	2,527	0.04%
2019/01/04	3	25.75	1	25.75	25.35	2	2,674	0.07%
2018/12/27	1	26.20	0	0.00	26.00	1	2,727	0.04%
2018/12/25	4	26.00	0	0.00	26.00	4	2,746	0.15%
2018/12/22	1	26.50	11	26.27	26.50	-10	2,773	-0.36%
2018/12/21	11	26.05	0	0.00	26.15	11	2,784	0.40%
2018/12/14	0	0.00	35	27.52	27.75	-35	2,825	-1.24%
2018/12/13	0	0.00	3	27.58	27.55	-3	2,863	-0.10%
2018/12/12	1	27.55	20	27.59	27.50	-19	2,866	-0.66%
2018/12/11	2	27.18	1	27.20	27.20	1	2,869	0.03%
2018/12/10	4	26.93	0	0.00	27.10	4	2,925	0.14%
2018/12/07	25	27.24	1	27.50	27.50	24	2,923	0.82%
2018/12/06	37	27.47	0	0.00	27.40	37	2,906	1.27%
2018/12/05	3	28.90	31	29.30	28.95	-28	2,870	-0.98%
2018/12/04	11	30.79	13	31.06	30.50	-2	2,815	-0.07%
2018/12/03	0	0.00	6	30.68	30.65	-6	2,805	-0.21%
2018/11/30	12	29.60	10	30.70	29.50	2	2,778	0.07%
2018/11/29	0	0.00	10	29.79	30.05	-10	2,762	-0.36%
2018/11/28	13	28.92	1	29.15	29.15	12	2,741	0.44%
2018/11/27	7	28.39	0	0.00	28.70	7	2,775	0.25%
2018/11/23	8	28.77	0.8	28.35	28.50	7.2	2,814	0.26%
2018/11/21	0	0.00	3	28.85	30.30	-3	2,803	-0.11%
2018/11/20	0.2	29.30	0	0.00	29.30	0.2	2,757	0.01%
2018/11/16	0.2	29.70	0	0.00	29.70	0.2	2,738	0.01%
2018/11/08	0	0.00	1	28.20	28.05	-1	2,705	-0.04%
2018/11/06	1	26.50	0	0.00	26.50	1	2,798	0.04%
2018/11/05	3	27.75	0	0.00	27.85	3	2,967	0.10%
2018/11/01	0	0.00	2	27.38	27.70	-2	2,999	-0.07%
2018/10/29	0	0.00	2.2	24.92	25.15	-2.2	3,036	-0.07%
2018/10/26	0	0.00	1	24.40	25.30	-1	3,061	-0.03%
2018/10/25	2	25.20	0	0.00	25.20	2	3,021	0.07%
2018/10/19	2	26.95	2	27.05	27.40	0	2,932	0.00%
2018/10/18	2	28.60	0	0.00	27.85	2	2,889	0.07%
2018/10/17	0	0.00	1	28.55	28.55	-1	2,880	-0.03%
2018/10/16	2	28.90	0	0.00	28.70	2	2,894	0.07%
2018/10/15	1	28.90	2	29.15	28.90	-1	2,968	-0.03%
2018/10/12	5	28.01	6	28.65	28.85	-1	2,954	-0.03%
2018/10/09	0	0.00	1	33.30	33.30	-1	2,863	-0.03%
2018/10/08	2	33.85	2	33.35	33.35	0	2,915	0.00%
2018/10/05	21	34.49	2	34.38	34.40	19	2,951	0.64%
2018/10/04	10	35.73	2	35.73	35.55	8	2,931	0.27%
2018/10/03	2	36.88	0	0.00	36.60	2	2,930	0.07%
2018/10/02	2	37.05	0	0.00	36.95	2	2,962	0.07%
2018/10/01	2	36.25	10	37.13	37.55	-8	2,996	-0.27%
2018/09/28	8	36.77	0	0.00	36.50	8	3,015	0.27%
2018/09/26	3	37.85	3	38.00	37.45	0	3,043	0.00%
2018/09/25	0	0.00	2	37.60	37.45	-2	3,050	-0.07%
2018/09/21	1	37.55	0	0.00	37.55	1	3,052	0.03%
2018/09/19	0	0.00	17	37.58	37.55	-17	3,032	-0.56%
2018/09/18	0	0.00	38.1	36.79	36.80	-38.1	3,011	-1.26%
2018/09/17	9.2	36.21	0	0.00	36.40	9.2	3,026	0.30%
2018/09/14	30	36.79	15	37.85	36.90	15	3,019	0.50%
2018/09/13	7	36.63	0	0.00	36.15	7	2,997	0.23%
2018/09/12	1	36.15	2	36.20	36.60	-1	3,029	-0.03%
2018/09/10	7	37.11	0	0.00	36.30	7	3,073	0.23%
2018/09/07	22	37.78	1	37.30	37.20	21	3,065	0.69%
2018/09/06	0	0.00	1	38.90	38.85	-1	3,075	-0.03%
2018/09/05	0	0.00	4	39.05	38.90	-4	3,086	-0.13%
2018/09/03	1	38.10	0	0.00	38.20	1	3,120	0.03%
2018/08/31	0	0.00	24	37.50	38.15	-24	3,079	-0.78%
2018/08/28	0	0.00	5.8	37.09	37.10	-5.8	3,120	-0.18%
2018/08/27	0	0.00	4	36.80	36.80	-4	3,154	-0.13%
2018/08/23	0.2	35.30	0	0.00	35.30	0.2	3,249	0.00%
2018/08/22	11	35.84	0	0.00	35.70	11	3,270	0.34%
2018/08/21	6	37.83	0	0.00	38.15	6	3,266	0.18%
2018/08/17	18	37.66	0	0.00	37.50	18	3,314	0.54%
2018/08/15	23	38.52	14	39.00	38.45	9	3,311	0.27%
2018/08/14	1	39.75	3	39.73	39.75	-2	3,271	-0.06%
2018/08/13	1	40.05	11	40.00	39.90	-10	3,238	-0.31%
2018/08/10	4	40.09	34	40.02	39.70	-30	3,135	-0.96%
2018/08/09	2	38.90	0	0.00	38.80	2	2,966	0.07%
2018/08/07	5	38.40	0	0.00	38.50	5	2,940	0.17%
2018/08/03	1	36.70	1	37.25	37.45	0	2,944	0.00%
2018/08/02	1	37.05	0	0.00	36.80	1	2,929	0.03%
2018/08/01	1	38.00	0.2	38.15	38.25	0.8	2,902	0.03%
2018/07/31	0	0.00	8	38.04	38.15	-8	2,886	-0.28%
2018/07/30	0	0.00	1	37.40	37.60	-1	2,894	-0.03%
2018/07/27	0	0.00	2	37.75	37.15	-2	2,927	-0.07%
2018/07/26	1	36.70	1	37.15	37.20	0	2,906	0.00%
2018/07/25	0	0.00	2	37.00	36.85	-2	2,894	-0.07%
2018/07/23	2	35.40	2	36.70	36.35	0	2,853	0.00%
2018/07/20	0	0.00	2	37.60	36.55	-2	2,849	-0.07%
2018/07/18	0	0.00	1	36.50	35.85	-1	2,823	-0.04%
2018/07/17	0	0.00	15	36.38	36.20	-15	2,835	-0.53%
2018/07/16	0	0.00	2	35.80	35.65	-2	2,794	-0.07%
2018/07/13	0	0.00	9	33.96	34.20	-9	2,761	-0.33%
2018/07/11	4	32.41	1	32.80	32.70	3	2,846	0.11%
2018/07/10	1	32.45	1	32.85	32.65	0	2,934	0.00%
2018/07/09	3.2	32.55	0	0.00	32.55	3.2	2,965	0.11%
2018/07/06	3	32.70	1	32.65	32.65	2	2,960	0.07%
2018/07/05	1	33.40	3	33.05	33.05	-2	2,969	-0.07%
2018/07/04	1	33.15	5	33.86	34.00	-4	3,008	-0.13%
2018/07/03	1	33.60	0	0.00	33.15	1	3,075	0.03%
2018/07/02	1.2	33.69	0	0.00	33.60	1.2	3,092	0.04%
2018/06/29	1	33.65	1	33.95	33.75	0	3,098	0.00%
2018/06/28	1	33.65	1	34.10	33.65	0	3,114	0.00%
2018/06/27	4	33.79	2	34.00	34.00	2	3,144	0.06%
2018/06/26	1	33.80	1	34.40	34.15	0	3,138	0.00%
2018/06/25	0	0.00	1	34.35	34.25	-1	3,128	-0.03%
2018/06/22	3	34.18	0	0.00	34.20	3	3,145	0.10%
2018/06/21	15	35.33	1	35.15	34.85	14	3,123	0.45%
2018/06/20	3.1	35.01	0	0.00	34.85	3.1	3,130	0.10%
2018/06/15	2	36.45	0	0.00	36.50	2	3,167	0.06%
2018/06/12	5	36.95	3	36.55	36.80	2	3,267	0.06%
2018/06/11	1	36.20	3	37.07	36.85	-2	3,349	-0.06%
2018/06/04	0	0.00	0.6	35.90	36.10	-0.6	4,036	-0.02%
2018/06/01	2	34.60	3	35.40	35.50	-1	4,051	-0.02%
2018/05/31	1	34.65	0	0.00	34.65	1	4,042	0.02%
2018/05/28	3	35.85	2	35.55	35.95	1	3,970	0.03%
2018/05/25	1	34.70	2	35.13	35.15	-1	3,970	-0.03%
2018/05/24	5	34.54	2	34.50	34.40	3	3,970	0.08%
2018/05/22	0	0.00	0.8	35.20	35.30	-0.8	4,067	-0.02%
2018/05/21	0	0.00	3	35.47	35.30	-3	4,184	-0.07%
2018/05/18	0	0.00	1	35.25	35.30	-1	4,224	-0.02%
2018/05/17	0	0.00	2	35.25	35.00	-2	4,445	-0.04%
2018/05/15	0	0.00	4	35.00	35.00	-4	4,536	-0.09%
2018/05/14	0	0.00	12	35.39	35.50	-12	4,615	-0.26%
2018/05/11	0	0.00	4	34.85	34.70	-4	4,612	-0.09%
2018/05/09	2	33.88	11.5	34.15	34.00	-9.5	4,718	-0.20%
2018/05/08	3	34.13	3	34.18	34.20	0	4,781	0.00%
2018/05/07	5	33.51	5	33.88	33.90	0	4,826	0.00%
2018/05/04	2	33.55	2	33.80	33.55	0	4,839	0.00%
2018/04/30	2	33.80	0	0.00	33.60	2	4,954	0.04%
2018/04/27	24	33.12	0.2	33.20	33.40	23.8	5,073	0.47%
2018/04/26	1	32.75	0	0.00	33.00	1	5,269	0.02%
2018/04/25	2	32.10	0	0.00	32.70	2	6,179	0.03%
2018/04/24	12	33.15	10	33.90	32.85	2	6,222	0.03%
2018/04/23	4	34.98	0	0.00	34.00	4	6,272	0.06%
2018/04/20	2	35.65	1	35.85	35.65	1	6,335	0.02%
2018/04/19	4	36.30	6	36.44	36.50	-2	6,414	-0.03%
2018/04/18	13	36.21	16	36.38	36.20	-3	6,525	-0.05%
2018/04/17	0	0.00	4	35.88	36.00	-4	6,588	-0.06%
2018/04/16	6	35.34	11	35.25	35.00	-5	6,590	-0.08%
2018/04/13	16	36.63	13	36.83	36.20	3	6,749	0.04%
2018/04/12	14	37.34	10	36.95	36.95	4	6,811	0.06%
2018/04/10	11	38.10	10	37.90	37.70	1	6,837	0.01%
2018/04/09	16	38.84	8	39.06	38.90	8	6,836	0.12%
2018/04/03	3	37.75	3	38.00	38.05	0	6,799	0.00%
2018/04/02	5	38.10	5	38.00	38.00	0	6,852	0.00%
2018/03/31	2	37.85	0	0.00	37.90	2	6,893	0.03%
2018/03/30	5	38.00	16	38.34	38.15	-11	7,000	-0.16%
2018/03/29	5	37.50	5	37.78	37.70	0	7,189	0.00%
2018/03/27	5	37.85	0	0.00	37.85	5	7,408	0.07%
2018/03/26	3	37.10	6	37.71	37.70	-3	7,413	-0.04%
2018/03/23	4	36.55	10	36.50	37.20	-6	7,427	-0.08%
2018/03/22	30	38.02	0	0.00	37.85	30	7,406	0.41%
2018/03/21	8	37.66	3	37.65	37.60	5	7,386	0.07%
2018/03/20	0	0.00	1	37.80	37.90	-1	7,407	-0.01%
2018/03/19	6	37.97	0	0.00	37.80	6	7,400	0.08%
2018/03/16	1	37.90	45	38.60	37.90	-44	7,473	-0.59%
2018/03/15	8	39.94	3	39.60	39.10	5	7,429	0.07%
2018/03/14	0	0.00	5	39.67	39.80	-5	7,379	-0.07%
2018/03/13	14	38.19	19	38.59	38.80	-5	7,255	-0.07%
2018/03/12	2	38.10	16	38.13	37.95	-14	7,125	-0.20%
2018/03/09	8	37.37	28	37.46	37.15	-20	6,989	-0.29%
2018/03/08	0	0.00	1	36.00	35.95	-1	6,904	-0.01%
2018/03/07	3	35.60	1	35.40	35.60	2	7,052	0.03%
2018/03/06	1	35.40	0	0.00	35.05	1	7,139	0.01%
2018/03/02	6	35.25	0	0.00	35.15	6	7,456	0.08%
2018/03/01	4	35.53	4	35.43	35.85	0	7,611	0.00%
2018/02/27	0	0.00	4	35.95	35.55	-4	7,673	-0.05%
2018/02/26	3	36.60	13.8	36.28	36.05	-10.8	7,720	-0.14%
2018/02/23	10	35.60	1	35.15	35.90	9	7,768	0.12%
2018/02/22	1	35.40	0	0.00	34.85	1	7,950	0.01%
2018/02/21	10	33.74	2	35.25	34.95	8	8,019	0.10%
2018/02/12	0	0.00	1	32.30	32.10	-1	8,202	-0.01%
2018/02/09	21	30.93	39	30.99	31.05	-18	8,523	-0.21%
2018/02/08	5	34.35	1	33.50	33.40	4	8,495	0.05%
2018/02/07	3	35.12	0	0.00	35.00	3	8,611	0.03%
2018/02/06	18	34.78	10	34.78	34.30	8	8,842	0.09%
2018/02/05	2	35.75	6	37.16	37.50	-4	8,928	-0.04%
2018/02/02	21	37.05	1	36.85	37.25	20	9,186	0.22%
2018/02/01	9	37.75	0	0.00	37.70	9	9,589	0.09%
2018/01/31	20	36.96	3	37.80	38.35	17	9,867	0.17%
2018/01/30	7	38.43	0	0.00	37.90	7	9,838	0.07%
2018/01/29	3	39.20	6	38.90	38.95	-3	9,850	-0.03%
2018/01/26	6	38.61	4	38.90	38.90	2	9,919	0.02%
2018/01/25	5	39.16	3	38.55	38.45	2	10,086	0.02%
2018/01/24	3	38.82	4	38.99	39.45	-1	10,143	-0.01%
2018/01/23	36	38.85	21	38.60	38.60	15	10,065	0.15%
2018/01/22	8	39.32	15	39.36	39.45	-7	9,953	-0.07%
2018/01/19	78	41.09	18	42.10	40.05	60	9,770	0.61%
2018/01/18	0	0.00	21	40.22	39.65	-21	8,844	-0.24%
2018/01/17	4	40.59	2	40.28	39.85	2	8,799	0.02%
2018/01/16	0	0.00	29	41.14	41.00	-29	8,745	-0.33%
2018/01/15	22	40.49	22	41.42	40.40	0	8,718	0.00%
2018/01/12	5	40.63	5	40.30	40.50	0	8,620	0.00%
2018/01/11	6	40.36	14	40.38	41.25	-8	8,492	-0.09%
2018/01/10	9	40.02	7	39.85	39.70	2	8,375	0.02%
2018/01/09	33	40.93	4	39.80	39.80	29	8,309	0.35%
2018/01/08	3	39.00	1	39.10	39.00	2	8,051	0.02%
2018/01/05	0	0.00	3	37.90	38.15	-3	7,944	-0.04%
2018/01/04	0	0.00	3	38.87	38.10	-3	7,971	-0.04%
2018/01/03	0	0.00	25	38.38	37.95	-25	7,908	-0.32%
2018/01/02	25	37.84	0	0.00	38.00	25	7,859	0.32%