亞翔 (6139)-富邦-新竹券商分點個股進出

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

亞翔

(6139)

股價
320.0
漲跌
▲24.5
漲幅
+8.29%
成交量
2,684張
產業
上市其他電子類股
289人加入追蹤

立即追蹤
本地時間:14:30

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

亞翔 (6139)籌碼相關－富邦-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新竹券商分點個股進出
富邦-新竹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
2024/04/24	5	318.00	6.2	319.89	320.00	-1.2	10,224	-0.01%
2024/04/23	4	297.11	4.4	289.52	295.50	-0.3	10,285	0.00%
2024/04/22	2.3	297.63	9.2	288.97	281.00	-6.9	10,384	-0.07%
2024/04/19	9.2	304.53	8.1	303.67	310.50	1.1	10,518	0.01%
2024/04/18	2.3	333.80	0.4	335.31	326.50	1.9	10,669	0.02%
2024/04/17	4	326.81	5.1	330.79	341.00	-1	10,716	-0.01%
2024/04/16	7.2	305.51	6.5	306.38	310.00	0.6	10,847	0.01%
2024/04/15	23.6	344.58	5.2	347.02	329.50	18.4	10,864	0.17%
2024/04/12	3.2	356.28	7.1	358.74	366.00	-3.9	10,863	-0.04%
2024/04/11	2	315.21	28.9	322.29	333.00	-26.9	10,843	-0.25%
2024/04/10	1.2	297.87	6.4	301.88	303.00	-5.3	10,856	-0.05%
2024/04/09	3	298.33	0	294.50	297.50	3	10,902	0.03%
2024/04/08	20.3	289.45	21	290.33	290.50	-0.7	11,114	-0.01%
2024/04/03	51.7	284.11	57.8	283.88	283.50	-6.1	11,134	-0.05%
2024/04/02	31.6	269.36	64.7	271.00	279.00	-33.1	10,897	-0.30%
2024/04/01	28.2	253.73	22.7	256.67	256.50	5.5	10,484	0.05%
2024/03/29	20.9	226.29	53.7	230.93	240.50	-32.8	10,134	-0.32%
2024/03/28	19.2	215.80	34.3	217.69	226.00	-15.1	9,725	-0.16%
2024/03/27	18.2	206.10	4.2	206.06	205.50	14	9,243	0.15%
2024/03/26	25.2	203.10	23	203.62	208.50	2.2	9,064	0.02%
2024/03/25	30.1	208.89	14.1	210.22	206.00	16	8,911	0.18%
2024/03/22	6	199.83	27.7	204.83	207.50	-21.7	8,520	-0.25%
2024/03/21	10.4	181.71	35.3	184.34	189.00	-24.9	8,455	-0.29%
2024/03/20	17.3	179.75	19.5	183.01	177.50	-2.2	8,303	-0.03%
2024/03/19	6	178.92	10.1	178.79	177.50	-4.1	8,166	-0.05%
2024/03/18	14	178.68	9.6	179.04	180.00	4.4	8,284	0.05%
2024/03/15	4.1	168.48	35	175.19	176.00	-30.9	8,693	-0.36%
2024/03/14	66.6	169.38	11	167.45	164.00	55.6	8,593	0.65%
2024/03/13	8.1	177.54	1	178.00	178.00	7.1	8,472	0.08%
2024/03/12	11.3	178.92	18	178.92	181.00	-6.7	8,518	-0.08%
2024/03/11	3	173.67	5	173.80	174.00	-2	8,481	-0.02%
2024/03/08	53	179.11	77.6	174.18	171.50	-24.6	8,544	-0.29%
2024/03/07	12.3	176.44	3	175.83	175.50	9.3	8,542	0.11%
2024/03/06	18	175.11	23.1	178.88	180.00	-5.1	8,532	-0.06%
2024/03/05	10.1	171.10	11.2	171.18	173.00	-1.1	8,508	-0.01%
2024/03/04	36.3	177.27	29.1	177.75	171.00	7.2	8,571	0.08%
2024/03/01	3.2	173.19	98.9	172.45	175.50	-95.6	8,434	-1.13%
2024/02/29	5.9	168.79	10	167.20	168.50	-4.2	8,366	-0.05%
2024/02/27	50	169.01	29	170.10	168.50	21	8,470	0.25%
2024/02/26	8	167.19	3	168.00	169.50	5	8,463	0.06%
2024/02/23	0	0.00	4.3	167.35	166.00	-4.3	8,695	-0.05%
2024/02/22	7.3	165.87	8.3	165.64	165.50	-1	8,929	-0.01%
2024/02/21	8.1	168.68	15	168.33	168.00	-6.9	9,319	-0.07%
2024/02/20	3.1	168.06	5	165.10	164.50	-1.9	9,431	-0.02%
2024/02/19	13.2	165.35	3	164.83	163.50	10.2	9,512	0.11%
2024/02/16	14	167.86	8	170.56	166.50	6	9,641	0.06%
2024/02/15	6.2	165.98	18	169.94	172.00	-11.8	9,652	-0.12%
2024/02/05	3	166.67	3.2	167.62	168.50	-0.2	9,703	0.00%
2024/02/02	6	167.67	1	168.01	165.00	5	9,722	0.05%
2024/02/01	12.1	167.87	1	167.50	165.50	11.1	9,706	0.11%
2024/01/31	11	176.18	22.3	175.65	171.00	-11.3	9,650	-0.12%
2024/01/30	6	165.66	24.2	166.53	169.50	-18.2	9,514	-0.19%
2024/01/29	2	159.00	2	159.00	159.00	0	9,717	0.00%
2024/01/26	1	161.01	7	161.14	160.50	-6	9,999	-0.06%
2024/01/25	8	164.19	7	161.86	161.00	1	10,225	0.01%
2024/01/24	3	164.00	7	165.57	163.00	-4	10,373	-0.04%
2024/01/23	8	160.06	7	161.00	160.00	1	10,521	0.01%
2024/01/22	9	161.50	6.1	161.10	159.00	3	10,653	0.03%
2024/01/19	10	167.95	10	168.80	162.50	0	10,840	0.00%
2024/01/18	18	165.11	16.5	166.52	166.00	1.5	11,104	0.01%
2024/01/17	10	165.80	4	163.88	162.00	6	11,443	0.05%
2024/01/16	12	167.17	7	169.57	167.00	5	11,865	0.04%
2024/01/15	8	169.13	50	169.63	171.50	-42	12,038	-0.35%
2024/01/12	6	162.50	32	165.03	166.50	-26	12,118	-0.21%
2024/01/11	3.1	157.34	2	157.50	156.50	1.1	12,092	0.01%
2024/01/10	38	161.64	28	159.48	158.50	10	12,111	0.08%
2024/01/09	5.5	164.45	4.1	167.12	168.00	1.5	12,167	0.01%
2024/01/08	8	163.44	6	166.00	166.50	2	12,308	0.02%
2024/01/05	6	163.17	13	164.50	164.00	-7	12,341	-0.06%
2024/01/04	11	162.91	10	164.25	161.00	1	12,379	0.01%
2024/01/03	13	164.00	6	163.92	163.50	7	12,440	0.06%
2024/01/02	39.2	162.63	22	162.86	163.50	17.2	12,627	0.14%
2023/12/29	27.4	167.46	71.1	169.31	170.00	-43.7	12,496	-0.35%
2023/12/28	18.6	161.61	18.2	162.85	164.50	0.4	12,338	0.00%
2023/12/27	3	156.34	6	157.08	156.00	-3	12,506	-0.02%
2023/12/26	3.2	154.69	3	154.67	156.50	0.2	12,694	0.00%
2023/12/25	41	156.26	12	158.29	154.00	29	12,861	0.23%
2023/12/22	9	156.44	3	155.00	157.00	6	12,936	0.05%
2023/12/21	3	153.67	2	154.00	153.00	1	13,409	0.01%
2023/12/20	6.1	157.18	5	158.70	154.50	1.1	13,577	0.01%
2023/12/19	4	153.88	5	156.60	157.00	-1	13,554	-0.01%
2023/12/18	9	161.11	12	159.83	157.50	-3	13,517	-0.02%
2023/12/15	10.1	157.63	5	156.90	158.50	5.1	13,441	0.04%
2023/12/14	14	158.86	7.1	160.66	159.50	6.9	13,291	0.05%
2023/12/13	62.1	162.58	15.1	160.68	158.50	47.1	13,204	0.36%
2023/12/12	29.2	167.52	54.1	167.38	163.50	-25	13,022	-0.19%
2023/12/11	9	154.06	27.6	157.85	158.50	-18.6	12,488	-0.15%
2023/12/08	15.2	141.66	21.1	143.31	144.50	-5.9	12,398	-0.05%
2023/12/07	28.3	139.59	28.5	138.87	138.50	-0.2	12,319	0.00%
2023/12/06	15.2	135.13	2.1	136.00	134.00	13.2	12,309	0.11%
2023/12/05	9	133.39	11	133.09	133.50	-2	12,352	-0.02%
2023/12/04	9.6	139.55	7	139.93	138.00	2.6	12,413	0.02%
2023/12/01	13	142.58	2.4	143.42	141.00	10.6	12,363	0.09%
2023/11/30	8.5	145.67	6	144.09	146.00	2.4	12,275	0.02%
2023/11/29	17	148.35	19	147.55	145.50	-2	12,220	-0.02%
2023/11/28	17	147.09	18	148.25	150.00	-1	12,149	-0.01%
2023/11/27	19	144.34	15.2	143.94	144.00	3.8	12,076	0.03%
2023/11/24	13	138.96	11	139.50	140.00	2	11,983	0.02%
2023/11/23	53.5	145.36	23.1	150.53	141.50	30.4	11,887	0.26%
2023/11/22	13	155.35	33.8	154.60	157.00	-20.8	11,568	-0.18%
2023/11/21	26	147.31	35.3	148.52	149.00	-9.3	11,343	-0.08%
2023/11/20	27	143.26	41.2	142.34	143.50	-14.2	11,178	-0.13%
2023/11/17	12	134.29	14.1	133.37	135.00	-2.1	10,903	-0.02%
2023/11/16	17.1	127.53	14.3	127.26	129.50	2.8	10,827	0.03%
2023/11/15	20.1	131.91	15	130.80	129.00	5.1	10,949	0.05%
2023/11/14	7	132.50	15	134.33	132.50	-8	10,997	-0.07%
2023/11/13	6	132.66	5	131.30	129.50	1	10,987	0.01%
2023/11/10	3.4	131.80	5	130.90	132.50	-1.6	10,877	-0.01%
2023/11/09	2	130.25	1.4	129.48	130.00	0.7	10,915	0.01%
2023/11/08	8.5	131.23	5	130.30	129.00	3.5	10,896	0.03%
2023/11/07	8.7	134.36	16.3	133.39	130.50	-7.7	10,918	-0.07%
2023/11/06	19.1	133.89	13.3	133.49	133.50	5.8	10,795	0.05%
2023/11/03	19.4	134.93	26.2	136.67	137.50	-6.8	10,529	-0.06%
2023/11/02	38.5	131.80	35	131.14	135.00	3.5	10,390	0.03%
2023/11/01	20	127.28	17	125.82	125.00	3	10,218	0.03%
2023/10/31	35	132.39	47	131.86	127.00	-12	10,045	-0.12%
2023/10/30	35	131.63	23	133.39	133.00	12	9,876	0.12%
2023/10/27	37.2	133.10	38.5	133.69	132.00	-1.3	9,747	-0.01%
2023/10/26	40	133.85	44.1	134.90	133.50	-4.1	9,541	-0.04%
2023/10/25	43.8	131.58	50	131.35	133.50	-6.2	9,185	-0.07%
2023/10/24	36.5	120.53	69.3	123.49	129.00	-32.8	8,658	-0.38%
2023/10/23	59.1	116.72	34.1	118.34	117.50	25.1	8,163	0.31%
2023/10/20	23.2	114.66	23.1	115.26	116.00	0.1	7,903	0.00%
2023/10/19	11	112.50	18.1	114.06	115.50	-7.1	7,705	-0.09%
2023/10/18	2	110.00	6	108.42	108.00	-4	7,543	-0.05%
2023/10/17	24.1	112.64	7	112.86	112.00	17.1	7,471	0.23%
2023/10/16	21	111.38	11	111.32	113.50	10	7,284	0.14%
2023/10/13	2.4	106.06	2	107.50	108.00	0.4	7,097	0.01%
2023/10/12	5.1	107.61	9	108.06	108.00	-3.9	7,077	-0.06%
2023/10/11	8	106.00	5	108.40	105.50	3	7,102	0.04%
2023/10/06	18	107.58	13	107.77	106.50	5	7,280	0.07%
2023/10/05	7.1	112.07	6	112.92	110.50	1.1	7,385	0.01%
2023/10/04	7	111.07	1	111.50	110.50	6	7,411	0.08%
2023/10/03	24	116.94	28.1	116.06	114.50	-4.1	7,271	-0.06%
2023/10/02	8	113.81	4.4	114.46	114.50	3.7	6,929	0.05%
2023/09/28	7	115.64	20.7	116.14	117.50	-13.7	6,749	-0.20%
2023/09/27	13.4	112.36	35.5	114.03	115.50	-22.1	6,589	-0.34%
2023/09/26	18.3	105.82	60.5	107.86	111.50	-42.2	6,371	-0.66%
2023/09/25	6.6	96.23	74.3	98.39	101.50	-67.7	5,923	-1.14%
2023/09/22	2.2	92.03	36	91.50	92.30	-33.8	5,778	-0.58%
2023/09/21	6.3	88.33	0	0.00	88.50	6.3	5,716	0.11%
2023/09/20	1.1	88.29	3	89.10	90.60	-1.9	5,715	-0.03%
2023/09/19	5.2	88.95	0	0.00	88.40	5.2	5,731	0.09%
2023/09/18	2.1	89.76	1	91.60	89.30	1.1	5,741	0.02%
2023/09/15	3.1	90.43	1	91.10	90.90	2.1	5,716	0.04%
2023/09/14	7	89.07	1	90.20	90.00	6	5,699	0.11%
2023/09/13	5.1	89.10	6	88.37	87.30	-0.9	5,667	-0.02%
2023/09/12	33.2	89.44	5	90.44	88.80	28.2	5,620	0.50%
2023/09/11	2	91.70	3	92.03	91.10	-1	5,561	-0.02%
2023/09/08	12	94.39	14	95.04	93.00	-2	5,501	-0.04%
2023/09/07	11.1	93.40	46.6	93.45	94.30	-35.5	5,533	-0.64%
2023/09/06	2.1	90.24	7	91.57	91.90	-4.9	5,497	-0.09%
2023/09/05	2	89.45	0	0.00	89.30	2	5,499	0.04%
2023/09/04	1	91.80	2	91.60	91.80	-1	5,581	-0.02%
2023/09/01	18	91.08	5.1	91.00	90.90	12.9	5,581	0.23%
2023/08/31	2	92.30	1	93.00	92.70	1	5,585	0.02%
2023/08/30	5	92.50	19.2	92.79	92.00	-14.2	5,535	-0.26%
2023/08/29	8	93.48	17	94.00	93.50	-9	5,529	-0.16%
2023/08/28	36	91.05	13	90.67	91.00	23	5,489	0.42%
2023/08/25	8	95.80	5.4	95.07	95.30	2.6	5,397	0.05%
2023/08/24	7	95.31	28	95.73	96.10	-21	5,381	-0.39%
2023/08/23	23	94.36	24.5	94.69	95.20	-1.5	5,307	-0.03%
2023/08/22	8	92.18	35	91.43	92.00	-27	5,176	-0.52%
2023/08/21	59	92.58	41.1	92.12	91.90	17.9	5,072	0.35%
2023/08/18	60.5	89.31	35.1	89.18	90.00	25.4	4,849	0.52%
2023/08/17	31	84.77	28.2	85.32	88.90	2.9	4,651	0.06%
2023/08/16	1	79.70	9.1	81.60	83.00	-8.1	4,519	-0.18%
2023/08/15	5	79.74	10	80.85	80.80	-5	4,585	-0.11%
2023/08/14	0	0.00	3.2	77.06	77.20	-3.2	4,581	-0.07%
2023/08/11	11	78.30	24.8	78.39	78.30	-13.8	4,694	-0.29%
2023/08/10	5.2	73.70	0	0.00	73.60	5.2	4,718	0.11%
2023/08/09	5	75.72	9.1	77.45	76.70	-4.1	4,831	-0.08%
2023/08/08	24.6	75.20	3	77.77	73.10	21.6	5,211	0.41%
2023/08/07	1	78.10	16	79.03	80.10	-15	5,556	-0.27%
2023/08/04	5	72.32	39	72.04	72.90	-34	5,728	-0.59%
2023/08/02	38.1	72.97	7	73.49	72.50	31.1	5,758	0.54%
2023/08/01	17	77.98	5	77.36	77.50	12	5,740	0.21%
2023/07/31	13	79.09	4.1	80.12	79.10	8.9	5,698	0.16%
2023/07/28	2.2	76.58	2	75.85	76.40	0.2	5,623	0.00%
2023/07/27	0.1	77.96	24	78.20	77.60	-23.9	5,593	-0.43%
2023/07/26	1	79.10	2	79.00	78.10	-1	5,588	-0.02%
2023/07/25	1	78.60	0	0.00	78.50	1	5,566	0.02%
2023/07/24	6	80.75	2	80.35	80.00	4	5,535	0.07%
2023/07/21	1	77.50	0	0.00	78.40	1	5,486	0.02%
2023/07/20	3	78.40	46	78.47	79.20	-43	5,474	-0.79%
2023/07/19	5	78.88	0	0.00	77.30	5	5,443	0.09%
2023/07/18	2.1	76.86	2.5	77.24	77.40	-0.4	5,432	-0.01%
2023/07/17	18.2	79.80	11	79.69	79.70	7.2	5,399	0.13%
2023/07/14	1	79.80	4	81.30	81.40	-3	5,342	-0.06%
2023/07/13	27.2	80.04	35.2	81.20	80.80	-8	5,255	-0.15%
2023/07/12	22	75.90	27.7	77.62	77.40	-5.6	4,972	-0.11%
2023/07/11	2	71.20	30.5	70.66	71.20	-28.5	4,617	-0.62%
2023/07/10	1	64.10	3	65.10	64.80	-2	4,506	-0.04%
2023/07/07	13.1	63.23	0	0.00	64.00	13.1	4,510	0.29%
2023/07/06	0	0.00	6	64.00	63.70	-6	4,510	-0.13%
2023/07/05	0	0.00	6	66.42	66.00	-6	4,480	-0.13%
2023/07/04	5	66.54	24.1	66.97	67.10	-19.1	4,508	-0.42%
2023/07/03	17	64.66	26.3	65.25	65.80	-9.3	4,501	-0.21%
2023/06/30	2.3	61.63	12.6	61.32	61.10	-10.3	4,464	-0.23%
2023/06/29	1	59.40	3	59.20	59.20	-2	4,410	-0.05%
2023/06/28	5	59.00	1	58.60	59.00	4	4,394	0.09%
2023/06/27	7.1	57.93	0	0.00	57.40	7.1	4,389	0.16%
2023/06/26	0	0.00	1	57.60	58.00	-1	4,359	-0.02%
2023/06/21	4	58.20	0	0.00	58.20	4	4,362	0.09%
2023/06/20	0	0.00	1	58.20	57.90	-1	4,393	-0.02%
2023/06/19	4	57.55	2	58.05	57.50	2	4,512	0.04%
2023/06/16	11.2	58.28	3	59.03	57.80	8.2	4,517	0.18%
2023/06/15	1	58.70	4	58.80	58.90	-3	4,491	-0.07%
2023/06/14	4	58.93	0	0.00	58.00	4	4,483	0.09%
2023/06/13	28	57.95	26	58.21	57.80	2	4,456	0.04%
2023/06/12	26.3	60.65	15	60.53	60.40	11.3	4,362	0.26%
2023/06/09	6	67.07	22.3	66.09	67.10	-16.3	4,305	-0.38%
2023/06/08	7.2	64.27	7.2	64.11	64.90	0	4,290	0.00%
2023/06/07	2	64.00	11	63.50	64.40	-9	4,200	-0.21%
2023/06/06	1	63.60	0.1	64.00	64.20	0.9	4,207	0.02%
2023/06/05	13	62.84	0.5	62.20	63.20	12.5	4,161	0.30%
2023/06/02	2	61.10	0	0.00	60.80	2	4,134	0.05%
2023/06/01	0	0.00	2.1	61.70	61.20	-2.1	4,116	-0.05%
2023/05/31	4.2	63.03	5	63.12	62.70	-0.9	4,150	-0.02%
2023/05/30	9	62.17	5.1	62.79	62.70	3.9	4,267	0.09%
2023/05/29	5.2	64.02	3	65.27	63.80	2.2	4,320	0.05%
2023/05/26	55	63.88	1	64.00	63.90	54	4,297	1.26%
2023/05/25	1.1	64.27	1	64.30	63.50	0.1	4,253	0.00%
2023/05/23	0.1	64.80	10	65.40	65.20	-9.9	4,193	-0.24%
2023/05/22	8	65.15	8.1	65.04	64.60	-0.1	4,170	0.00%
2023/05/19	25.1	63.61	13.1	63.72	63.90	12	4,120	0.29%
2023/05/18	31	62.26	13.1	62.25	62.60	17.9	3,979	0.45%
2023/05/17	9.2	61.48	44.2	61.21	62.00	-35	3,878	-0.90%
2023/05/16	12	59.10	40.9	58.85	59.20	-28.9	3,718	-0.78%
2023/05/15	14	57.23	18.1	57.29	58.00	-4.1	3,620	-0.11%
2023/05/12	38	57.17	50.3	56.70	57.80	-12.3	3,468	-0.35%
2023/05/11	17	54.92	21.4	56.12	55.70	-4.4	3,000	-0.15%
2023/05/10	20	52.38	31.8	52.68	53.10	-11.8	2,477	-0.47%
2023/05/09	5	48.20	1.1	48.91	48.35	3.9	2,246	0.17%
2023/05/08	0	48.15	6	48.25	47.85	-6	2,204	-0.27%
2023/05/03	2	46.33	0.1	47.00	46.50	1.9	2,187	0.09%
2023/05/02	2	45.50	0	0.00	46.25	2	2,220	0.09%
2023/04/28	0	0.00	0.1	45.50	45.35	-0.1	2,241	0.00%
2023/04/26	2	43.95	1	43.75	44.30	1	2,271	0.04%
2023/04/25	12	44.17	0	0.00	43.95	12	2,301	0.52%
2023/04/21	4	45.18	0	0.00	44.70	4	2,372	0.17%
2023/04/20	18.3	45.86	0	0.00	45.20	18.3	2,354	0.78%
2023/04/19	0	0.00	0.1	47.00	46.70	-0.1	2,436	0.00%
2023/04/18	2	46.80	8	45.93	45.90	-6	2,493	-0.24%
2023/04/17	2	46.80	0	0.00	46.50	2	2,479	0.08%
2023/04/14	8	46.94	0	0.00	46.85	8	2,485	0.32%
2023/04/13	20	47.15	3	47.20	46.80	17	2,473	0.69%
2023/04/12	3	47.25	0	0.00	47.50	3	2,457	0.12%
2023/04/11	14	47.68	0	0.00	47.60	14	2,483	0.56%
2023/04/10	18	48.03	0	0.00	47.85	18	2,494	0.72%
2023/04/07	28	48.88	0	0.00	48.25	28	2,514	1.11%
2023/04/06	10	49.15	9	50.16	50.20	1	2,480	0.04%
2023/03/31	11	48.51	303.3	48.51	48.45	-292.3	2,383	-12.26%	大賣/鉅額交易
2023/03/30	1	46.25	0	0.00	46.35	1	2,310	0.04%
2023/03/28	15	46.30	0	0.00	46.15	15	2,321	0.65%
2023/03/27	9	47.72	0.3	47.65	48.00	8.7	2,304	0.38%
2023/03/24	20	47.40	5	47.38	47.50	15	2,302	0.65%
2023/03/23	4	48.73	4	48.44	48.40	0	2,285	0.00%
2023/03/22	13	47.99	10.1	48.63	48.30	2.9	2,261	0.13%
2023/03/21	1	45.90	0	46.10	46.00	1	2,150	0.05%
2023/03/20	3	45.55	1	45.20	45.40	2	2,166	0.09%
2023/03/16	1.6	44.55	7	44.36	44.45	-5.4	2,219	-0.24%
2023/03/14	13	46.73	1	47.70	46.60	12	2,246	0.53%
2023/03/13	8	46.35	0	0.00	46.50	8	2,276	0.35%
2023/03/09	0	0.00	2	46.08	46.90	-2	2,293	-0.09%
2023/03/08	1	45.50	1	45.20	45.60	0	2,258	0.00%
2023/03/07	0	0.00	15	45.29	45.20	-15	2,288	-0.66%
2023/03/06	5	44.75	6	44.73	45.30	-1	2,277	-0.04%
2023/03/03	3	45.67	8	45.84	45.25	-5	2,257	-0.22%
2023/03/02	15	45.56	3.6	45.54	45.95	11.4	2,200	0.52%
2023/03/01	10	43.95	92.5	43.32	43.85	-82.5	2,066	-3.99%
2023/02/24	0	0.00	16	40.50	40.50	-16	1,975	-0.81%
2023/02/21	0	0.00	1	39.50	39.50	-1	1,963	-0.05%
2023/02/20	1	39.05	0	0.00	39.20	1	1,971	0.05%
2023/02/17	1	39.10	0	0.00	39.55	1	1,968	0.05%
2023/02/16	1	39.55	0	0.00	39.30	1	1,977	0.05%
2023/02/14	0	0.00	5	39.90	40.05	-5	2,103	-0.24%
2023/02/13	2	39.65	2	39.93	39.30	0	2,197	0.00%
2023/02/10	40	41.80	1	41.45	41.20	39	2,159	1.81%
2023/02/09	0	0.00	6	42.23	42.15	-6	2,149	-0.28%
2023/02/08	1	42.35	1	42.25	42.05	0	2,139	0.00%
2023/02/07	1	42.45	15	42.45	42.50	-14	2,130	-0.66%
2023/02/06	0	0.00	10	41.35	41.25	-10	2,105	-0.48%
2023/02/03	10	41.70	2	41.70	41.70	8	2,094	0.38%
2023/02/02	0	0.00	2	42.18	42.10	-2	2,081	-0.10%
2023/02/01	10	42.45	3	42.75	42.65	7	2,062	0.34%
2023/01/31	0	0.00	2.1	41.59	42.45	-2.1	2,030	-0.10%
2023/01/30	0	0.00	12	40.60	41.35	-12	1,987	-0.60%
2023/01/16	0	0.00	10	39.80	39.70	-10	1,932	-0.52%
2023/01/13	0	0.00	1	40.45	40.40	-1	1,914	-0.05%
2023/01/12	3	41.75	5	41.80	41.25	-2	1,888	-0.11%
2023/01/11	7	41.51	22	41.31	41.40	-15	1,846	-0.81%
2023/01/10	0	0.00	2	41.03	41.10	-2	1,788	-0.11%
2023/01/09	21	41.57	0	0.00	41.00	21	1,761	1.19%
2023/01/06	0	0.00	11	39.30	39.85	-11	1,647	-0.67%
2023/01/05	1	38.45	1	38.40	38.20	0	1,572	0.00%
2023/01/04	0	0.00	1	38.50	38.45	-1	1,560	-0.06%
2023/01/03	0	0.00	1	37.30	37.25	-1	1,534	-0.07%
2022/12/30	0	0.00	1	38.00	37.65	-1	1,528	-0.07%
2022/12/29	4	36.73	2	37.18	37.25	2	1,509	0.13%
2022/12/28	21	38.84	9	38.79	38.65	12	1,458	0.82%
2022/12/27	2	38.98	4	39.14	38.45	-2	1,425	-0.14%
2022/12/26	20	37.77	3	38.37	38.50	17	1,377	1.23%
2022/12/23	1	36.45	0	0.00	36.75	1	1,337	0.07%
2022/12/21	1	36.75	1	37.25	37.10	0	1,330	0.00%
2022/12/20	0	0.00	1	36.75	36.20	-1	1,314	-0.08%
2022/12/19	2	36.73	7	36.83	36.75	-5	1,301	-0.38%
2022/12/15	0	0.00	1.2	38.46	38.35	-1.2	1,265	-0.09%
2022/12/14	0	0.00	4.1	37.76	37.90	-4.1	1,247	-0.33%
2022/12/13	3	38.40	1	37.85	37.30	2	1,225	0.16%
2022/12/12	2	38.10	16	37.97	38.10	-14	1,204	-1.16%
2022/12/09	6	37.29	12	37.71	37.75	-6	1,173	-0.51%
2022/12/08	4	37.39	6	37.45	37.35	-2	1,145	-0.17%
2022/12/07	2	36.55	4	36.05	36.60	-2	1,109	-0.18%
2022/12/06	14	37.69	21	37.01	37.15	-7	1,069	-0.65%
2022/12/05	3	36.23	12	36.64	36.75	-9	1,024	-0.88%
2022/12/02	2	34.85	3	35.07	35.50	-1	929	-0.11%
2022/12/01	0	0.00	6	34.27	35.15	-6	872	-0.69%
2022/11/30	1	33.50	0	0.00	33.80	1	820	0.12%
2022/11/29	9	33.62	7	33.49	33.45	2	814	0.25%
2022/11/23	3	32.73	4	32.80	32.50	-1	741	-0.13%
2022/11/17	1	31.95	17	32.24	32.25	-16	696	-2.30%
2022/11/16	1	31.90	0	0.00	31.90	1	689	0.15%
2022/11/15	0	0.00	13	32.33	32.45	-13	676	-1.92%
2022/11/11	7	32.82	0	0.00	32.00	7	639	1.09%
2022/11/10	8	32.48	8	32.31	31.75	0	572	0.00%
2022/11/09	2	32.25	35	31.81	32.35	-33	496	-6.64%
2022/11/08	20	30.00	0	0.00	30.05	20	397	5.04%
2022/11/07	0	0.00	20	30.05	30.00	-20	404	-4.94%
2022/10/26	2	28.45	0	0.00	28.45	2	438	0.46%
2022/10/25	20	28.75	0	0.00	28.65	20	444	4.50%
2022/10/24	0	0.00	1	29.00	29.00	-1	443	-0.23%
2022/10/20	7	28.98	1	29.35	30.95	6	431	1.39%
2022/10/13	18	28.90	1	28.25	28.35	17	418	4.06%
2022/10/12	20	29.00	3	29.10	29.25	17	414	4.10%
2022/10/11	2	29.35	0	0.00	29.40	2	411	0.49%
2022/10/07	1	30.40	0	0.00	30.40	1	409	0.24%
2022/10/04	0	0.00	1	29.75	29.65	-1	407	-0.25%
2022/10/03	1	29.30	0	0.00	29.30	1	408	0.25%
2022/09/26	0	0.00	10	29.80	29.55	-10	427	-2.34%
2022/09/20	10	31.55	0	0.00	31.45	10	450	2.22%
2022/09/15	0	0.00	2	31.80	31.90	-2	458	-0.44%
2022/09/13	3	31.55	1	31.55	31.85	2	463	0.43%
2022/09/05	4	32.20	0	0.00	32.20	4	599	0.67%
2022/09/02	10	32.55	0	0.00	32.50	10	600	1.66%
2022/08/30	0	0.00	3	32.35	32.30	-3	658	-0.46%
2022/08/29	0	0.00	1	32.10	32.10	-1	689	-0.15%
2022/08/19	0	0.00	1	32.20	32.60	-1	692	-0.14%
2022/08/16	0	0.00	2	32.45	32.30	-2	675	-0.30%
2022/08/15	0	0.00	30	32.60	32.20	-30	671	-4.47%
2022/08/12	0	0.00	2	32.30	32.40	-2	658	-0.30%
2022/08/11	3	32.10	0	0.00	32.15	3	650	0.46%
2022/08/05	1	31.40	0	0.00	31.35	1	623	0.16%
2022/08/02	0	0.00	1	30.75	30.85	-1	631	-0.16%
2022/08/01	9	31.29	0	0.00	31.20	9	642	1.40%
2022/07/29	1	30.25	0	0.00	30.50	1	632	0.16%
2022/07/26	0	0.00	1	30.15	30.25	-1	634	-0.16%
2022/07/19	1	30.35	6	30.14	30.15	-5	651	-0.77%
2022/07/14	1	29.15	0	0.00	29.50	1	668	0.15%
2022/07/08	2	29.20	0	0.00	29.30	2	750	0.27%
2022/07/07	0	0.00	32	29.60	29.35	-32	796	-4.02%
2022/07/06	2	28.70	0	0.00	28.25	2	792	0.25%
2022/07/04	30	28.80	0	0.00	29.00	30	832	3.60%
2022/06/30	2	29.70	0	0.00	29.75	2	828	0.24%
2022/06/22	1	30.80	0	0.00	30.20	1	844	0.12%
2022/06/21	0	0.00	19	31.10	31.15	-19	850	-2.24%
2022/06/20	66	30.76	3	30.83	30.05	63	847	7.44%
2022/06/17	3	33.50	17	32.74	33.20	-14	807	-1.73%
2022/06/16	1	33.80	73	33.42	33.00	-72	749	-9.61%
2022/06/14	0	0.00	2	32.35	31.90	-2	698	-0.29%
2022/06/10	1	32.80	0	0.00	33.20	1	684	0.15%
2022/06/08	11.1	33.25	13	33.27	33.20	-1.9	658	-0.29%
2022/06/07	1	32.85	5	32.87	32.75	-4	627	-0.64%
2022/06/02	3	31.80	0	0.00	31.80	3	600	0.50%
2022/05/11	0	0.00	1	30.40	30.80	-1	686	-0.15%
2022/05/09	1	29.90	2	30.15	29.85	-1	693	-0.14%
2022/05/06	0	0.00	20	29.25	29.30	-20	694	-2.88%
2022/04/25	1	29.50	0	0.00	29.45	1	805	0.12%
2022/04/22	10	30.55	0	0.00	30.30	10	793	1.26%
2022/04/20	1	30.65	0	0.00	30.65	1	790	0.13%
2022/04/19	1	30.80	0	0.00	30.80	1	783	0.13%
2022/04/15	75	31.96	0	0.00	31.45	75	807	9.29%
2022/04/14	1	34.05	11	33.90	33.90	-10	771	-1.30%
2022/04/13	1	33.05	39	33.50	34.15	-38	750	-5.06%
2022/04/12	3	32.68	1	32.60	32.75	2	717	0.28%
2022/04/11	11	33.17	2	32.95	32.55	9	723	1.24%
2022/04/08	0	0.00	12	33.09	33.15	-12	723	-1.66%
2022/04/07	10	31.70	1	32.30	31.75	9	782	1.15%
2022/04/06	0	0.00	13	31.75	32.00	-13	820	-1.59%
2022/04/01	10	31.60	0	0.00	32.00	10	853	1.17%
2022/03/31	0	0.00	16	32.25	31.90	-16	901	-1.77%
2022/03/29	15	31.80	0	0.00	31.50	15	884	1.70%
2022/03/28	0	0.00	20	32.35	32.20	-20	880	-2.27%
2022/03/25	13	32.18	0	0.00	31.80	13	869	1.49%
2022/03/24	0	0.00	21	32.00	31.90	-21	861	-2.44%
2022/03/23	0	0.00	1	31.15	31.30	-1	845	-0.12%
2022/03/22	0	0.00	2	31.10	31.55	-2	841	-0.24%
2022/03/21	10	31.20	2	31.30	31.20	8	834	0.96%
2022/03/09	0	0.00	1	30.20	30.25	-1	823	-0.12%
2022/03/08	1	29.80	0	0.00	29.80	1	823	0.12%
2022/03/07	1	30.20	0	0.00	30.35	1	818	0.12%
2022/03/02	0	0.00	12	31.90	31.90	-12	801	-1.50%
2022/03/01	1	31.50	0	0.00	31.60	1	793	0.13%
2022/02/25	0	0.00	23	31.35	31.20	-23	792	-2.90%
2022/02/21	0	0.00	3	31.85	31.70	-3	761	-0.39%
2022/02/18	0	0.00	4	31.98	32.00	-4	761	-0.53%
2022/02/17	0	0.00	8	32.05	31.70	-8	764	-1.05%
2022/02/16	10	32.10	3	32.35	31.75	7	762	0.92%
2022/02/15	0	0.00	1	31.60	31.10	-1	752	-0.13%
2022/02/14	0	0.00	2	30.60	31.00	-2	770	-0.26%
2022/02/11	0	0.00	3	31.60	31.50	-3	768	-0.39%
2022/02/10	0	0.00	7	32.23	32.15	-7	766	-0.91%
2022/02/09	0	0.00	11	31.83	31.80	-11	756	-1.46%
2022/02/07	3	29.55	0	0.00	30.40	3	734	0.41%
2022/01/26	2	29.28	0	0.00	29.25	2	731	0.27%
2022/01/25	1	29.50	0	0.00	29.45	1	726	0.14%
2022/01/20	0	0.00	22	31.63	32.50	-22	672	-3.27%
2022/01/19	1	30.90	0	0.00	31.25	1	642	0.16%
2022/01/18	5	31.14	3	31.45	31.50	2	639	0.31%
2022/01/14	1	31.20	21	31.17	30.75	-20	638	-3.13%
2022/01/13	0	0.00	1	31.55	31.45	-1	639	-0.16%
2022/01/11	20	32.15	0	0.00	31.65	20	633	3.16%
2022/01/10	1	31.90	2	31.90	32.00	-1	622	-0.16%
2022/01/07	1	31.25	0	0.00	30.90	1	608	0.16%
2022/01/05	1	30.65	0	0.00	30.90	1	599	0.17%
2022/01/04	0	0.00	60	31.82	31.70	-60	583	-10.28%
2022/01/03	2	32.95	0	0.00	32.05	2	571	0.35%
2021/12/30	7	33.64	6	32.69	32.55	1	545	0.18%
2021/12/29	0	0.00	7	31.47	31.80	-7	458	-1.53%
2021/12/28	1	30.95	11	30.90	30.95	-10	414	-2.41%
2021/12/27	1	30.05	25	30.61	30.80	-24	383	-6.26%
2021/12/20	20	28.20	0	0.00	28.10	20	325	6.14%
2021/12/13	0	0.00	10	28.60	28.55	-10	319	-3.13%
2021/12/07	80	28.19	0	0.00	28.45	80	315	25.37%
2021/12/01	7	28.10	0	0.00	28.30	7	335	2.09%
2021/11/17	0	0.00	3	30.03	30.10	-3	383	-0.78%
2021/11/12	1	29.40	0	0.00	29.35	1	373	0.27%
2021/11/11	1	29.60	6	30.24	29.40	-5	375	-1.33%
2021/11/05	0	0.00	3	29.60	29.20	-3	374	-0.80%
2021/11/04	0	0.00	3	29.53	29.50	-3	381	-0.79%
2021/10/29	0	0.00	50	29.37	29.15	-50	409	-12.20%
2021/10/28	0	0.00	2	29.63	29.40	-2	444	-0.45%
2021/10/27	0	0.00	12	29.55	29.50	-12	445	-2.70%
2021/10/26	0	0.00	4	29.30	29.30	-4	447	-0.89%
2021/10/25	1	29.20	1	29.20	29.50	0	448	0.00%
2021/10/20	1	29.00	3	29.15	29.10	-2	485	-0.41%
2021/10/15	1	28.10	8	28.16	28.25	-7	521	-1.34%
2021/10/14	3	27.45	0	0.00	27.55	3	527	0.57%
2021/10/13	9	26.97	0	0.00	26.90	9	539	1.67%
2021/10/06	1	27.20	0	0.00	27.15	1	655	0.15%
2021/10/05	2	27.30	0	0.00	27.55	2	696	0.29%
2021/10/04	4	27.50	0	27.40	27.20	4	718	0.55%
2021/10/01	1	28.05	0	0.00	28.20	1	724	0.14%
2021/09/29	1	28.50	0	0.00	28.30	1	739	0.14%
2021/09/28	17	28.79	0	0.00	28.80	17	746	2.28%
2021/09/27	1	29.10	0	0.00	29.15	1	748	0.13%
2021/09/23	65	28.83	0	0.00	28.80	65	757	8.58%
2021/09/22	15	28.79	0	0.00	28.70	15	761	1.97%
2021/09/16	23	29.03	0	0.00	29.10	23	766	3.00%
2021/09/15	27	28.95	0	0.00	29.15	27	771	3.50%
2021/09/13	39	29.17	0	0.00	29.20	39	773	5.04%
2021/09/10	10	28.90	0	0.00	28.90	10	776	1.29%
2021/09/06	0	30.23	0	0.00	29.60	0	777	0.00%
2021/09/03	2	30.28	2	31.33	30.55	0	767	0.00%
2021/08/27	0	0.00	2	29.60	29.60	-2	723	-0.28%
2021/08/20	0	0.00	1	28.30	28.30	-1	736	-0.14%
2021/08/19	0	0.00	3	28.85	28.40	-3	740	-0.41%
2021/08/17	41	28.40	0	0.00	28.35	41	739	5.55%
2021/08/16	26	28.68	21	28.70	28.60	5	739	0.68%
2021/08/13	6	29.90	0	0.00	29.55	6	731	0.82%
2021/08/11	0	0.00	1	29.55	29.70	-1	735	-0.14%
2021/08/10	40	30.53	2	30.60	30.15	38	740	5.13%
2021/08/09	50	30.91	0	0.00	30.75	50	758	6.59%
2021/08/06	20	31.35	1	31.75	31.70	19	758	2.50%
2021/08/05	80	31.83	12	31.75	31.65	68	775	8.77%
2021/08/04	61	32.09	7	32.34	32.05	54	799	6.75%
2021/08/03	31	32.94	12	32.95	32.25	19	817	2.32%
2021/08/02	7	31.05	0	0.00	31.05	7	799	0.88%
2021/07/30	28	31.31	8	31.23	31.15	20	839	2.38%
2021/07/28	0	0.00	4	31.00	31.90	-4	863	-0.46%
2021/07/27	42	33.35	0	0.00	33.10	42	874	4.80%
2021/07/26	0	0.00	49	34.25	33.90	-49	892	-5.49%
2021/07/23	0	0.00	10	33.90	33.80	-10	901	-1.11%
2021/07/22	42	33.25	4	33.53	33.20	38	936	4.06%
2021/07/21	5	33.30	1	33.55	33.15	4	964	0.41%
2021/07/20	10	33.25	13	33.40	33.25	-3	996	-0.30%
2021/07/19	0	0.00	19	33.40	33.75	-19	1,009	-1.88%
2021/07/16	35	33.75	8	33.90	33.55	27	1,020	2.65%
2021/07/15	9	33.60	4	33.88	33.90	5	1,022	0.49%
2021/07/14	52	33.50	32	33.06	33.45	20	1,005	1.99%
2021/07/13	56	33.37	1	33.35	33.25	55	992	5.54%
2021/07/12	2	32.95	0	0.00	32.75	2	960	0.21%
2021/07/09	52	31.88	2	31.80	32.00	50	929	5.38%
2021/07/08	0	0.00	1	31.50	31.25	-1	942	-0.11%
2021/07/07	3	30.85	89	30.81	31.05	-86	961	-8.95%
2021/07/06	0	0.00	5	30.00	30.20	-5	979	-0.51%
2021/07/02	2	29.75	0	0.00	29.60	2	1,211	0.17%
2021/06/30	0	0.00	20	29.50	29.35	-20	1,296	-1.54%
2021/06/29	0	0.00	2	29.70	29.65	-2	1,382	-0.14%
2021/06/28	0	0.00	1	30.00	30.00	-1	1,417	-0.07%
2021/06/24	7	29.85	0	0.00	29.85	7	1,425	0.49%
2021/06/23	0	0.00	1	29.40	29.50	-1	1,427	-0.07%
2021/06/17	2	29.95	0	0.00	30.00	2	1,458	0.14%
2021/06/15	0	0.00	1	30.40	30.20	-1	1,584	-0.06%
2021/06/11	0	0.00	2	30.00	29.70	-2	1,604	-0.12%
2021/06/10	0	0.00	6	29.33	29.45	-6	1,626	-0.37%
2021/06/08	1	29.05	0	0.00	28.95	1	1,649	0.06%
2021/06/03	0	0.00	22	29.60	29.70	-22	1,735	-1.27%
2021/06/02	7	29.17	31	29.34	29.30	-24	1,763	-1.36%
2021/06/01	0	0.00	1	29.50	29.60	-1	1,795	-0.06%
2021/05/28	0	0.00	8	28.48	28.65	-8	1,836	-0.44%
2021/05/27	6	28.00	0	0.00	28.05	6	1,885	0.32%
2021/05/26	3	28.20	2	28.23	28.50	1	1,896	0.05%
2021/05/25	3	28.20	12	28.43	28.20	-9	1,902	-0.47%
2021/05/24	1	27.35	24	27.93	28.05	-23	1,912	-1.20%
2021/05/21	0	0.00	27	27.46	27.60	-27	1,964	-1.37%
2021/05/19	0	0.00	16	27.34	27.50	-16	1,979	-0.81%
2021/05/18	5	26.55	9	27.22	27.25	-4	1,982	-0.20%
2021/05/17	15	25.03	9	26.10	25.40	6	1,987	0.30%
2021/05/14	2	27.48	8	27.19	26.85	-6	1,967	-0.30%
2021/05/13	12	26.93	10	26.80	27.40	2	1,958	0.10%
2021/05/12	28	28.03	7	26.64	26.60	21	1,939	1.08%
2021/05/11	29	29.11	0	0.00	28.75	29	1,919	1.51%
2021/05/10	2	30.05	0	0.00	30.05	2	1,899	0.11%
2021/05/07	14	30.74	0	0.00	31.00	14	1,893	0.74%
2021/05/06	2	30.40	0	0.00	30.05	2	1,862	0.11%
2021/05/05	6	31.21	0	0.00	30.70	6	1,858	0.32%
2021/05/04	17	31.72	0	0.00	31.50	17	1,855	0.92%
2021/05/03	21	33.27	17	33.58	32.80	4	1,850	0.22%
2021/04/29	0	0.00	5	34.28	34.05	-5	1,869	-0.27%
2021/04/28	1	34.55	1	34.30	34.40	0	1,932	0.00%
2021/04/27	0	0.00	11.4	34.27	34.30	-11.4	1,909	-0.60%
2021/04/26	1	33.95	37	33.91	33.75	-36	1,902	-1.89%
2021/04/23	0	0.00	2	33.35	33.40	-2	1,905	-0.10%
2021/04/22	4	32.80	0	0.00	32.60	4	2,065	0.19%
2021/04/21	0	0.00	2	33.45	33.45	-2	2,063	-0.10%
2021/04/20	16	32.85	0	0.00	33.00	16	2,249	0.71%
2021/04/19	85	33.15	2	33.05	33.00	83	2,262	3.67%
2021/04/15	5	32.15	5	32.65	32.60	0	2,303	0.00%
2021/04/14	4	32.11	1	32.10	32.30	3	2,324	0.13%
2021/04/13	4	33.38	21	33.46	33.00	-17	2,441	-0.70%
2021/04/12	56	33.77	5	33.45	33.40	51	2,437	2.09%
2021/04/09	0	0.00	19	34.25	34.25	-19	2,416	-0.79%
2021/04/08	31	34.67	109	34.93	35.10	-78	2,375	-3.28%	大賣/
2021/04/07	6	33.45	10	33.64	34.00	-4	2,198	-0.18%
2021/04/06	11	33.31	9	33.28	33.60	2	2,175	0.09%
2021/04/01	8	33.29	1	33.25	33.25	7	2,205	0.32%
2021/03/31	9	32.57	4	32.46	32.55	5	2,127	0.24%
2021/03/30	6	31.68	3	31.55	31.60	3	2,091	0.14%
2021/03/29	0	0.00	5	31.97	31.75	-5	2,084	-0.24%
2021/03/24	10	31.69	0	0.00	31.65	10	2,082	0.48%
2021/03/23	1	31.80	0	0.00	31.80	1	2,079	0.05%
2021/03/22	17	31.97	10	32.16	32.05	7	2,070	0.34%
2021/03/19	39	32.01	9	32.00	32.05	30	2,054	1.46%
2021/03/18	9	33.27	57	32.79	32.50	-48	2,037	-2.36%
2021/03/17	10	32.80	32	32.44	32.95	-22	1,942	-1.13%
2021/03/16	28	32.25	9	32.14	32.05	19	1,922	0.99%
2021/03/15	1	32.00	0	0.00	31.90	1	1,898	0.05%
2021/03/12	16	31.71	4	31.95	32.05	12	1,893	0.63%
2021/03/11	6	32.08	5	31.90	31.95	1	1,889	0.05%
2021/03/09	8	31.49	2	31.35	31.30	6	1,855	0.32%
2021/03/08	4	31.63	4	31.36	31.45	0	1,801	0.00%
2021/03/05	3	31.98	3	31.22	32.20	0	1,775	0.00%
2021/03/03	0	0.00	2	31.75	31.70	-2	1,749	-0.11%
2021/03/02	3	32.15	0	0.00	32.20	3	1,720	0.17%
2021/02/26	0	0.00	4	31.13	31.05	-4	1,672	-0.24%
2021/02/19	1	30.80	0	0.00	30.80	1	1,577	0.06%
2021/02/18	2	30.65	0	0.00	30.65	2	1,573	0.13%
2021/02/17	0	0.00	1	30.05	30.15	-1	1,565	-0.06%
2021/02/02	0	0.00	15	29.01	29.10	-15	1,554	-0.97%
2021/02/01	14	28.88	0	0.00	28.75	14	1,551	0.90%
2021/01/28	0	0.00	18	30.00	29.95	-18	1,526	-1.18%
2021/01/26	2	30.60	12	30.85	30.60	-10	1,501	-0.67%
2021/01/25	13	31.19	2	31.25	31.25	11	1,486	0.74%
2021/01/22	3	32.12	5	32.19	32.00	-2	1,463	-0.14%
2021/01/21	27	32.98	109	33.12	33.50	-82	1,417	-5.78%	大賣/
2021/01/20	18	31.02	2	31.05	30.85	16	1,320	1.21%
2021/01/19	19	33.08	50	32.88	32.55	-31	1,283	-2.41%
2021/01/18	39	32.58	59	32.01	32.60	-20	1,251	-1.60%
2021/01/15	20	33.97	57	33.76	33.35	-37	1,210	-3.06%
2021/01/14	20	32.73	17	32.69	32.65	3	1,041	0.29%
2021/01/13	43	33.19	75	33.27	32.95	-32	1,015	-3.15%
2021/01/12	10	31.40	4	32.00	32.00	6	812	0.74%
2021/01/11	24	32.66	0	0.00	31.95	24	789	3.04%
2021/01/08	5	31.00	12	31.01	31.00	-7	749	-0.93%
2021/01/07	36	31.16	2	31.35	31.35	34	745	4.56%
2021/01/06	54	32.15	68	32.35	31.55	-14	716	-1.95%
2021/01/05	0	0.00	29	30.23	30.70	-29	562	-5.16%
2021/01/04	6	29.45	14	29.55	29.65	-8	539	-1.48%
2020/12/31	0	0.00	32	29.50	29.80	-32	529	-6.04%
2020/12/30	3	29.25	20	29.43	29.60	-17	516	-3.29%
2020/12/29	2	29.50	20	29.50	29.65	-18	512	-3.51%
2020/12/28	43	29.98	56	29.44	30.00	-13	499	-2.60%
2020/12/25	1	28.30	30	28.31	28.40	-29	422	-6.86%
2020/12/24	0	0.00	61	27.71	27.75	-61	412	-14.80%
2020/12/23	0	0.00	23	27.74	27.70	-23	408	-5.63%
2020/12/22	11	28.13	37	28.26	27.75	-26	415	-6.26%
2020/12/21	4	28.00	5	28.39	28.30	-1	420	-0.24%
2020/12/17	4	27.71	1	27.80	27.80	3	419	0.72%
2020/12/16	0	0.00	13	27.73	27.80	-13	423	-3.07%
2020/12/15	9	27.50	1	27.60	27.45	8	435	1.84%
2020/12/11	25	28.00	11	28.06	27.70	14	443	3.15%
2020/12/10	12	28.48	11	28.54	28.45	1	451	0.22%
2020/12/09	3	28.35	3	28.45	28.30	0	448	0.00%
2020/12/08	3	28.30	0	0.00	28.40	3	449	0.67%
2020/12/07	16	28.21	29	28.34	28.35	-13	452	-2.88%
2020/12/04	6	27.90	0	0.00	27.95	6	447	1.34%
2020/12/03	14	27.87	0	0.00	27.80	14	446	3.14%
2020/12/02	23	27.84	0	0.00	27.85	23	446	5.15%
2020/12/01	46	27.97	1	27.80	27.85	45	449	10.02%
2020/11/30	9	28.28	0	0.00	28.25	9	448	2.00%
2020/11/27	6	28.45	13	28.11	28.50	-7	450	-1.55%
2020/11/26	35	27.48	0	0.00	27.50	35	448	7.80%
2020/11/25	6	27.55	0	0.00	27.45	6	483	1.24%
2020/11/24	11	27.45	6	27.70	27.50	5	551	0.91%
2020/11/23	11	27.57	8	27.75	27.55	3	613	0.49%
2020/11/20	5	27.18	24	27.26	27.30	-19	673	-2.82%
2020/11/19	0	0.00	15	27.10	27.15	-15	700	-2.14%
2020/11/17	0	0.00	21	26.94	27.00	-21	718	-2.92%
2020/11/16	0	0.00	2	26.95	26.90	-2	784	-0.26%
2020/11/12	34	26.74	4	26.95	26.60	30	876	3.42%
2020/11/11	14	26.85	0	0.00	26.90	14	891	1.57%
2020/11/09	6	26.45	0	0.00	26.60	6	900	0.67%
2020/11/05	11	26.05	0	0.00	26.10	11	913	1.20%
2020/11/04	0	0.00	1	26.15	26.10	-1	924	-0.11%
2020/11/02	3	25.90	0	0.00	25.75	3	971	0.31%
2020/10/30	0	0.00	10	26.00	25.90	-10	1,119	-0.89%
2020/10/29	5	26.00	22	25.97	25.95	-17	1,133	-1.50%
2020/10/28	10	26.15	0	0.00	26.10	10	1,146	0.87%
2020/10/26	0	0.00	11	26.65	26.65	-11	1,198	-0.92%
2020/10/23	15	26.85	0	0.00	26.95	15	1,212	1.24%
2020/10/22	0	0.00	5	26.55	27.45	-5	1,253	-0.40%
2020/10/21	6	26.35	0	0.00	26.50	6	1,294	0.46%
2020/10/20	7	26.41	0	0.00	26.35	7	1,359	0.51%
2020/10/16	11	26.00	0	0.00	26.00	11	1,511	0.73%
2020/10/15	12	26.22	0	0.00	26.25	12	1,526	0.79%
2020/10/13	10	26.20	0	0.00	26.25	10	1,718	0.58%
2020/10/12	0	0.00	4	26.40	26.40	-4	1,744	-0.23%
2020/10/07	0	0.00	10	26.70	26.70	-10	2,103	-0.48%
2020/10/05	4	26.23	0	0.00	26.15	4	2,318	0.17%
2020/09/30	1	26.55	0	0.00	26.40	1	2,381	0.04%
2020/09/28	1	26.50	0	0.00	26.50	1	2,446	0.04%
2020/09/25	18	26.13	0	0.00	26.10	18	2,593	0.69%
2020/09/24	8	26.87	5	26.83	26.70	3	2,604	0.12%
2020/09/23	2	27.83	5	27.80	27.60	-3	2,602	-0.12%
2020/09/22	0	0.00	1	28.10	28.05	-1	2,604	-0.04%
2020/09/21	0	0.00	1	29.00	28.60	-1	2,601	-0.04%
2020/09/17	0	0.00	1	28.70	28.60	-1	2,587	-0.04%
2020/09/16	1	29.00	0	0.00	28.55	1	2,586	0.04%
2020/09/15	2	28.95	1	29.05	28.95	1	2,583	0.04%
2020/09/11	6	27.86	0	0.00	27.85	6	2,564	0.23%
2020/09/10	3	27.97	0	0.00	27.85	3	2,561	0.12%
2020/09/02	5	28.45	1	28.60	28.40	4	2,603	0.15%
2020/09/01	0	0.00	29	27.99	28.00	-29	2,605	-1.11%
2020/08/31	20	28.76	676	28.56	28.40	-656	2,602	-25.21%	大賣/鉅額交易
2020/08/28	18	28.49	14	28.90	29.30	4	2,602	0.15%
2020/08/27	3	29.95	40	30.03	30.10	-37	2,618	-1.41%
2020/08/26	17	32.20	12	31.88	31.90	5	2,571	0.19%
2020/08/25	0	0.00	9	31.60	31.50	-9	2,503	-0.36%
2020/08/20	28	30.46	31	29.22	29.20	-3	2,457	-0.12%
2020/08/19	22	33.05	8	33.04	33.00	14	2,392	0.59%
2020/08/18	6	32.95	1	33.00	33.10	5	2,345	0.21%
2020/08/17	3	32.87	1	33.00	32.90	2	2,303	0.09%
2020/08/13	11	32.13	0	0.00	32.05	11	2,309	0.48%
2020/08/12	10	31.87	10	31.65	31.85	0	2,312	0.00%
2020/08/11	8	32.34	0	0.00	32.15	8	2,301	0.35%
2020/08/10	1	32.35	8	32.54	32.70	-7	2,299	-0.30%
2020/08/07	4	32.78	0	0.00	32.65	4	2,292	0.17%
2020/08/06	44	33.27	7	33.74	33.15	37	2,277	1.62%
2020/08/05	44	33.93	106	34.11	33.60	-62	2,251	-2.75%	大賣/
2020/08/04	1	32.55	5	32.55	32.30	-4	2,108	-0.19%
2020/08/03	11	32.62	1	32.40	32.40	10	2,102	0.48%
2020/07/31	3	32.87	5	32.70	32.85	-2	2,096	-0.10%
2020/07/30	29	32.65	0	0.00	33.00	29	2,105	1.38%
2020/07/29	0	0.00	1	32.30	32.15	-1	2,068	-0.05%
2020/07/28	9	32.44	2	32.45	31.90	7	2,055	0.34%
2020/07/27	54	32.61	2	32.43	33.00	52	2,020	2.57%
2020/07/24	81	33.52	5	33.31	33.05	76	1,975	3.85%
2020/07/23	77	33.05	10	33.53	34.00	67	1,914	3.50%
2020/07/22	4	32.40	10	32.80	32.80	-6	1,807	-0.33%
2020/07/21	0	0.00	5	32.20	32.30	-5	1,769	-0.28%
2020/07/20	18	31.94	5	32.05	32.35	13	1,751	0.74%
2020/07/17	320	33.01	35	32.63	31.70	285	1,724	16.52%	大買/鉅額交易
2020/07/16	312	32.00	0	0.00	31.60	312	1,597	19.53%	大買/鉅額交易
2020/07/15	130.5	32.26	25	32.17	32.15	105.5	1,600	6.59%	大買/鉅額交易
2020/07/14	225	33.28	40	33.65	33.25	185	1,579	11.72%	大買/鉅額交易
2020/07/13	80	31.76	38	31.75	31.85	42	1,312	3.20%
2020/07/10	5	30.71	22	30.89	31.50	-17	1,199	-1.42%
2020/07/09	11	30.48	23	30.64	30.95	-12	1,117	-1.07%
2020/07/08	7.5	29.04	3	28.83	29.10	4.5	1,054	0.43%
2020/07/07	14	28.98	3	28.77	28.80	11	1,044	1.05%
2020/07/06	112	30.46	44	30.47	30.50	68	993	6.84%	大買/
2020/07/03	2	28.20	2	28.15	27.75	0	854	0.00%
2020/07/02	0	0.00	2	27.88	28.00	-2	843	-0.24%
2020/07/01	0	0.00	1	27.50	27.50	-1	835	-0.12%
2020/06/16	2	27.15	0	0.00	27.20	2	865	0.23%
2020/06/15	1	27.10	1	27.00	26.95	0	880	0.00%
2020/06/12	21	26.73	4	26.70	26.95	17	886	1.92%
2020/06/11	16	28.21	7	28.36	27.65	9	886	1.02%
2020/06/10	4	27.53	0	0.00	27.10	4	852	0.47%
2020/06/08	2	27.55	0	0.00	27.55	2	872	0.23%
2020/06/04	1	28.00	7	27.88	28.60	-6	863	-0.69%
2020/06/03	8	27.83	18	28.24	28.30	-10	835	-1.20%
2020/06/02	3	26.32	1	26.40	26.70	2	767	0.26%
2020/05/26	0	0.00	1	26.15	26.05	-1	790	-0.13%
2020/05/22	0	0.00	3	26.15	25.75	-3	826	-0.36%
2020/05/21	0	0.00	1	26.20	26.20	-1	830	-0.12%
2020/05/20	9	26.29	2	26.53	25.80	7	829	0.84%
2020/05/19	1	25.90	0	0.00	25.75	1	805	0.12%
2020/05/15	1	25.10	3	25.25	25.05	-2	830	-0.24%
2020/05/14	1	25.60	0	0.00	25.30	1	843	0.12%
2020/05/11	1	25.90	0	0.00	25.95	1	861	0.12%
2020/05/08	1	25.95	0	0.00	25.85	1	861	0.12%
2020/05/07	19	26.00	1	26.10	26.10	18	855	2.10%
2020/05/06	9	26.33	4	26.38	26.30	5	854	0.59%
2020/04/29	0	0.00	1	25.25	25.30	-1	849	-0.12%
2020/04/27	1	25.15	2	25.30	25.25	-1	874	-0.11%
2020/04/23	2	25.10	0	0.00	25.10	2	905	0.22%
2020/04/22	0	0.00	5	25.06	25.05	-5	906	-0.55%
2020/04/21	6	25.67	7	26.00	25.25	-1	907	-0.11%
2020/04/20	12	25.44	16	25.42	26.00	-4	909	-0.44%
2020/04/17	9	25.70	2	26.40	26.20	7	933	0.75%
2020/04/15	1	24.90	0	0.00	25.05	1	868	0.12%
2020/04/14	2	23.75	0	0.00	24.00	2	861	0.23%
2020/04/10	0	0.00	1	23.30	23.40	-1	875	-0.11%
2020/04/08	2	23.00	0	0.00	23.50	2	907	0.22%
2020/04/07	0	0.00	3	22.70	22.90	-3	911	-0.33%
2020/03/31	3	21.90	0	0.00	21.80	3	957	0.31%
2020/03/27	1	21.85	2	22.15	21.85	-1	1,027	-0.10%
2020/03/26	2	21.30	38	21.38	21.55	-36	1,105	-3.26%
2020/03/25	0	0.00	24	21.60	21.30	-24	1,175	-2.04%
2020/03/24	2	20.75	2	20.90	20.70	0	1,499	0.00%
2020/03/23	1	19.80	1	19.80	19.85	0	1,592	0.00%
2020/03/20	3	19.30	1	20.35	20.75	2	1,601	0.12%
2020/03/19	60	20.08	0	0.00	19.20	60	1,598	3.75%
2020/03/18	0	0.00	4	21.55	21.10	-4	1,635	-0.24%
2020/03/13	0	0.00	10	23.00	23.55	-10	1,812	-0.55%
2020/03/12	0	0.00	3	26.07	25.40	-3	1,796	-0.17%
2020/03/09	4	28.03	0	0.00	27.80	4	1,770	0.23%
2020/03/06	1	29.60	0	0.00	29.00	1	1,760	0.06%
2020/03/02	0	0.00	1	28.05	28.90	-1	1,726	-0.06%
2020/02/27	23	28.71	6	29.48	28.60	17	1,718	0.99%
2020/02/26	6	30.38	1	30.60	29.95	5	1,696	0.29%
2020/02/25	5	31.25	2	30.60	31.00	3	1,684	0.18%
2020/02/19	2	30.45	5	30.50	30.40	-3	1,640	-0.18%
2020/02/18	14	30.93	8	30.78	30.50	6	1,634	0.37%
2020/02/17	1	29.70	9	29.92	30.45	-8	1,621	-0.49%
2020/02/14	0	0.00	2	30.80	30.85	-2	1,599	-0.13%
2020/02/13	5	30.88	25	31.03	30.65	-20	1,596	-1.25%
2020/02/12	0	0.00	1	30.45	31.25	-1	1,583	-0.06%
2020/02/10	0	0.00	1	29.90	29.90	-1	1,566	-0.06%
2020/02/07	0	0.00	2	30.50	30.30	-2	1,563	-0.13%
2020/02/06	5	30.90	0	0.00	31.10	5	1,553	0.32%
2020/02/05	0	0.00	1	30.10	30.55	-1	1,544	-0.06%
2020/01/31	4	30.56	1	30.15	30.15	3	1,514	0.20%
2020/01/30	5	29.80	2	30.30	29.85	3	1,501	0.20%
2020/01/20	0	0.00	54	32.80	32.70	-54	1,475	-3.66%
2020/01/17	1	32.55	0	0.00	32.40	1	1,443	0.07%
2020/01/16	2	32.20	3	32.25	32.10	-1	1,433	-0.07%
2020/01/14	9	32.98	10	32.96	32.70	-1	1,428	-0.07%
2020/01/13	2	32.70	0	0.00	32.70	2	1,433	0.14%
2020/01/10	14	30.61	0	0.00	30.50	14	1,410	0.99%
2020/01/08	1	30.20	0	0.00	30.35	1	1,398	0.07%
2020/01/07	1	31.35	0	0.00	31.30	1	1,386	0.07%
2020/01/06	40	30.86	0	0.00	31.05	40	1,375	2.91%
2020/01/03	2	31.30	0	0.00	31.35	2	1,357	0.15%
2020/01/02	1	32.30	8	32.16	32.00	-7	1,340	-0.52%
2019/12/31	11	31.67	2	31.70	31.45	9	1,315	0.68%
2019/12/30	8	31.78	0	0.00	31.70	8	1,299	0.62%
2019/12/27	0	0.00	2	31.70	31.60	-2	1,289	-0.16%
2019/12/25	3	31.90	1	31.70	31.85	2	1,247	0.16%
2019/12/24	2	32.35	2	31.90	32.00	0	1,226	0.00%
2019/12/23	4	33.64	1	33.00	33.15	3	1,167	0.26%
2019/12/20	2	32.90	16	32.74	32.70	-14	1,084	-1.29%
2019/12/19	15	33.29	75	33.69	32.80	-60	1,011	-5.93%
2019/12/18	14	29.34	28	30.34	31.05	-14	677	-2.07%
2019/12/17	18	28.60	2	28.70	28.25	16	579	2.76%
2019/12/16	3	28.95	7	29.04	28.85	-4	564	-0.71%
2019/12/13	20	29.21	26	29.23	28.85	-6	551	-1.09%
2019/12/12	30	29.53	59	29.65	29.50	-29	495	-5.85%
2019/12/10	24	26.18	0	0.00	26.45	24	297	8.07%
2019/12/06	6	25.85	0	0.00	25.75	6	287	2.09%
2019/11/22	2	25.40	0	0.00	25.30	2	278	0.72%
2019/11/19	5	25.70	0	0.00	25.50	5	275	1.82%
2019/11/15	0	0.00	5	25.70	25.60	-5	269	-1.85%
2019/11/14	19	25.79	0	0.00	25.75	19	267	7.11%
2019/11/13	2	25.05	0	0.00	25.10	2	252	0.79%
2019/11/12	0	0.00	4	25.05	25.05	-4	257	-1.55%
2019/10/30	0	0.00	3	25.50	25.40	-3	274	-1.09%
2019/10/29	0	0.00	1	25.35	25.35	-1	274	-0.36%
2019/10/25	1	25.65	0	0.00	25.70	1	275	0.36%
2019/10/21	3	26.48	0	0.00	26.35	3	270	1.11%
2019/10/15	1	25.00	0	0.00	25.30	1	183	0.55%
2019/10/02	4	25.61	0	0.00	25.40	4	188	2.12%
2019/08/30	0	0.00	1	24.95	24.90	-1	166	-0.60%
2019/08/14	9	27.41	2	27.35	27.40	7	172	4.06%
2019/08/06	6	27.00	0	0.00	27.25	6	281	2.13%
2019/07/29	0	0.00	2	28.35	28.55	-2	319	-0.63%
2019/07/24	2	28.58	1	28.50	28.55	1	309	0.32%
2019/07/11	0	0.00	1	28.00	27.95	-1	311	-0.32%
2019/07/08	0	0.00	1	27.70	27.65	-1	310	-0.32%
2019/06/19	0	0.00	0.2	27.40	27.40	-0.2	341	-0.07%
2019/06/12	2	27.33	0	0.00	27.30	2	346	0.58%
2019/05/20	2	28.30	0	0.00	27.65	2	453	0.44%
2019/05/17	1	28.45	3	28.60	28.30	-2	472	-0.42%
2019/05/16	2	29.75	0	0.00	29.35	2	453	0.44%
2019/05/14	5	29.60	7	29.82	29.95	-2	418	-0.48%
2019/05/13	2	29.03	3	29.13	29.00	-1	356	-0.28%
2019/05/10	1	28.10	1	28.55	28.05	0	326	0.00%
2019/05/09	0	0.00	3	27.52	27.50	-3	321	-0.93%
2019/04/18	1	28.10	0	0.00	28.05	1	310	0.32%
2019/04/16	0	0.00	0.1	28.30	28.25	-0.1	307	-0.03%
2019/04/15	0	0.00	20	28.30	28.30	-20	305	-6.55%
2019/04/11	1	28.60	0	0.00	28.50	1	302	0.33%
2019/04/09	1	28.85	0	0.00	28.85	1	295	0.34%
2019/04/02	0	0.00	1	28.75	28.80	-1	292	-0.34%
2019/04/01	4	28.84	6	28.83	28.65	-2	289	-0.69%
2019/03/29	0	0.00	4	28.75	28.85	-4	287	-1.39%
2019/03/27	5	28.42	0	0.00	29.00	5	287	1.74%
2019/03/26	0	0.00	1	28.00	27.90	-1	276	-0.36%
2019/03/25	0	0.00	1	28.00	27.90	-1	276	-0.36%
2019/03/22	0	0.00	1	28.25	28.20	-1	274	-0.36%
2019/03/18	0	0.00	3	28.47	28.50	-3	272	-1.10%
2019/03/14	0	0.00	2	28.25	28.20	-2	270	-0.74%
2019/03/07	0	0.00	1	29.15	28.60	-1	278	-0.36%
2019/03/06	1	29.25	0	0.00	29.15	1	275	0.36%
2019/03/05	6	29.50	0	0.00	29.25	6	273	2.19%
2019/03/04	10	29.90	10	29.75	30.00	0	248	0.00%
2019/02/25	1	29.55	4	29.50	29.30	-3	219	-1.36%
2019/02/19	0	0.00	1	28.00	27.85	-1	178	-0.56%
2019/02/18	4	26.95	15	27.38	28.05	-11	169	-6.50%
2019/01/24	1	25.80	0	0.00	25.85	1	136	0.73%
2019/01/22	1	25.90	0	0.00	26.00	1	139	0.72%
2019/01/08	20	25.55	0	0.00	25.50	20	161	12.37%
2018/12/18	0	0.00	5	26.20	26.15	-5	214	-2.33%
2018/12/13	0	0.00	1	26.70	26.70	-1	217	-0.46%
2018/10/26	1	25.20	0	0.00	25.05	1	562	0.18%
2018/10/23	0	0.00	1	27.90	27.20	-1	561	-0.18%
2018/10/16	0	0.00	2	26.90	26.90	-2	593	-0.34%
2018/10/15	2	26.75	1	26.65	26.65	1	593	0.17%
2018/10/12	1	26.20	0	0.00	26.10	1	617	0.16%
2018/10/11	1	26.50	0	0.00	25.95	1	610	0.16%
2018/10/03	0	0.00	4	30.90	30.70	-4	588	-0.68%
2018/09/21	0	0.00	1	31.10	31.20	-1	610	-0.16%
2018/09/20	0	0.00	1	31.10	31.10	-1	613	-0.16%
2018/09/14	5	31.80	0	0.00	32.15	5	630	0.79%
2018/09/13	0	0.00	10	31.40	31.55	-10	633	-1.58%
2018/09/12	0	0.00	1	31.20	31.05	-1	638	-0.16%
2018/09/10	1	31.45	5	31.00	31.05	-4	659	-0.61%
2018/09/06	0	0.00	2	32.50	32.50	-2	656	-0.30%
2018/09/05	1	32.80	0	0.00	32.80	1	661	0.15%
2018/09/03	0	0.00	3	32.95	32.90	-3	673	-0.45%
2018/08/31	0	0.00	6	33.65	33.60	-6	670	-0.89%
2018/08/30	16	33.80	18	33.91	33.95	-2	662	-0.30%
2018/08/29	1	31.10	0	0.00	33.45	1	542	0.18%
2018/08/28	0	0.00	1	30.85	30.85	-1	512	-0.19%
2018/08/27	0	0.00	1	30.25	30.35	-1	519	-0.19%
2018/08/21	6	31.50	5	31.38	31.50	1	512	0.20%
2018/08/20	25	31.50	0	0.00	31.40	25	511	4.89%
2018/08/17	0	0.00	4	31.65	31.50	-4	521	-0.77%
2018/08/16	0	0.00	5	31.00	31.45	-5	528	-0.95%
2018/08/15	0	0.00	11	32.00	31.80	-11	533	-2.06%
2018/08/14	1	32.00	1	32.00	31.95	0	541	0.00%
2018/08/13	20	32.00	0	0.00	31.75	20	546	3.66%
2018/08/10	1	33.25	0	0.00	33.20	1	555	0.18%
2018/08/09	5	33.34	0	0.00	33.30	5	566	0.88%
2018/08/08	0	0.00	1	33.70	33.50	-1	663	-0.15%
2018/08/07	1	33.30	10	33.40	33.25	-9	716	-1.26%
2018/08/03	1	33.05	0	0.00	33.15	1	781	0.13%
2018/08/02	0	0.00	2	33.03	33.10	-2	797	-0.25%
2018/07/26	2	33.33	0	0.00	33.00	2	920	0.22%
2018/07/25	1	32.50	1	33.10	33.50	0	897	0.00%
2018/07/24	0	0.00	1	32.20	32.50	-1	901	-0.11%
2018/07/23	0	0.00	1	32.15	32.10	-1	915	-0.11%
2018/07/20	0	0.00	2	32.28	32.00	-2	979	-0.20%
2018/07/19	0	0.00	1	32.55	32.30	-1	985	-0.10%
2018/07/18	1	32.65	0	0.00	32.30	1	987	0.10%
2018/07/16	0	0.00	1	32.50	32.40	-1	1,072	-0.09%
2018/07/13	0	0.00	2	32.73	32.80	-2	1,084	-0.18%
2018/07/09	1	31.90	0	0.00	31.75	1	1,328	0.08%
2018/07/06	1	31.50	0	0.00	31.70	1	1,388	0.07%
2018/07/05	10	31.80	5	32.35	31.80	5	1,424	0.35%
2018/07/04	1	32.70	2	32.55	32.35	-1	1,462	-0.07%
2018/07/03	9	32.72	2	33.35	32.70	7	1,480	0.47%
2018/07/02	2	33.58	0	0.00	33.35	2	1,488	0.13%
2018/06/29	0	0.00	2	33.40	33.45	-2	1,517	-0.13%
2018/06/28	0	0.00	2	33.25	33.20	-2	1,627	-0.12%
2018/06/20	1	33.55	0	0.00	33.70	1	1,707	0.06%
2018/06/19	0	0.00	1	34.20	34.20	-1	1,721	-0.06%
2018/06/15	0	0.00	1	34.75	34.70	-1	1,789	-0.06%
2018/06/13	0	0.00	1	35.00	35.00	-1	1,949	-0.05%
2018/06/12	2	35.05	2	35.18	35.30	0	1,948	0.00%
2018/06/05	1	35.10	0	0.00	34.85	1	1,984	0.05%
2018/06/01	1	35.15	0	0.00	34.85	1	1,974	0.05%
2018/05/31	1	34.60	1	35.15	35.15	0	1,967	0.00%
2018/05/30	0	0.00	4	34.10	34.10	-4	1,957	-0.20%
2018/05/29	2	34.80	0	0.00	34.70	2	1,949	0.10%
2018/05/28	1	34.85	0	0.00	34.90	1	1,946	0.05%
2018/05/24	1	34.65	0	0.00	35.05	1	1,943	0.05%
2018/05/23	3	34.62	0	0.00	34.40	3	1,982	0.15%
2018/05/22	3	34.68	0	0.00	34.45	3	1,994	0.15%
2018/05/18	2	34.88	2	35.00	34.65	0	2,002	0.00%
2018/05/17	0	0.00	9	35.10	35.20	-9	1,998	-0.45%
2018/05/16	4	35.13	0	0.00	35.00	4	1,988	0.20%
2018/05/15	14	38.04	20	38.52	37.65	-6	1,899	-0.32%
2018/05/14	1	37.45	2	38.05	37.80	-1	1,873	-0.05%
2018/05/10	2	37.65	7	37.64	37.60	-5	1,817	-0.28%
2018/05/09	0	0.00	5	37.56	37.55	-5	1,804	-0.28%
2018/05/08	1	37.35	0	0.00	37.05	1	1,786	0.06%
2018/05/07	8	38.15	1	37.35	37.60	7	1,778	0.39%
2018/05/04	3	37.42	2	37.60	37.55	1	1,751	0.06%
2018/05/02	1	36.55	1	36.90	36.50	0	1,678	0.00%
2018/04/30	2	37.10	0	0.00	36.80	2	1,679	0.12%
2018/04/27	0	0.00	10	36.25	36.70	-10	1,675	-0.60%
2018/04/26	3	37.57	10	37.55	36.50	-7	1,674	-0.42%
2018/04/25	1	35.90	0	0.00	36.45	1	1,621	0.06%
2018/04/24	4	36.31	2	36.23	36.20	2	1,622	0.12%
2018/04/23	10	37.04	10	37.00	37.15	0	1,604	0.00%
2018/04/20	0	0.00	11	37.16	37.30	-11	1,577	-0.70%
2018/04/19	1	36.25	0	0.00	36.10	1	1,542	0.06%
2018/04/18	10	36.28	1	36.15	36.20	9	1,544	0.58%
2018/04/17	2	36.53	15	36.35	35.85	-13	1,561	-0.83%
2018/04/16	12	36.75	5	37.12	36.55	7	1,575	0.44%
2018/04/13	12	38.17	5	38.19	37.80	7	1,560	0.45%
2018/04/12	12	37.31	1	37.25	37.50	11	1,443	0.76%
2018/04/11	1	36.65	2	37.15	37.10	-1	1,532	-0.07%
2018/04/10	7	36.70	1	36.80	36.75	6	1,671	0.36%
2018/04/03	1	35.75	0	0.00	35.60	1	1,732	0.06%
2018/04/02	9	36.46	0	0.00	36.60	9	1,738	0.52%
2018/03/31	14	36.97	3	36.70	36.95	11	1,713	0.64%
2018/03/27	0	0.00	1	35.80	35.40	-1	1,594	-0.06%
2018/03/26	3	35.55	3	35.95	35.40	0	1,593	0.00%
2018/03/23	9	35.00	0	0.00	35.20	9	1,564	0.58%
2018/03/22	1	36.50	0	0.00	36.10	1	1,534	0.07%
2018/03/21	2	37.30	6	37.20	37.15	-4	1,511	-0.26%
2018/03/20	4	36.73	15	37.52	37.70	-11	1,448	-0.76%
2018/03/19	0	0.00	2	35.65	35.90	-2	1,314	-0.15%
2018/03/16	0	0.00	1	35.35	35.00	-1	1,319	-0.08%
2018/03/14	1	35.55	0	0.00	35.45	1	1,377	0.07%
2018/03/13	6	36.25	5	35.98	36.00	1	1,408	0.07%
2018/03/09	1	34.85	0	0.00	34.80	1	1,366	0.07%
2018/03/08	0	0.00	2	34.55	34.60	-2	1,373	-0.15%
2018/03/06	0	0.00	1	34.60	34.20	-1	1,392	-0.07%
2018/03/01	1	35.35	0	0.00	35.10	1	1,442	0.07%
2018/02/26	2	35.35	0	0.00	35.30	2	1,454	0.14%
2018/02/23	0	0.00	1	36.15	35.60	-1	1,457	-0.07%
2018/02/22	1	34.10	1	35.25	35.25	0	1,424	0.00%
2018/02/21	1	34.30	1	34.50	34.25	0	1,418	0.00%
2018/02/12	1	33.20	0	0.00	33.20	1	1,419	0.07%
2018/02/09	0	0.00	4	31.68	32.05	-4	1,423	-0.28%
2018/02/07	1	32.70	5	32.61	32.70	-4	1,486	-0.27%
2018/02/06	6	31.82	8	31.87	31.65	-2	1,505	-0.13%
2018/02/05	0	0.00	1	34.00	34.05	-1	1,500	-0.07%
2018/02/01	1	34.95	0	0.00	34.80	1	1,558	0.06%
2018/01/30	1	35.05	1	35.35	34.50	0	1,626	0.00%
2018/01/29	0	0.00	9	35.32	35.20	-9	1,746	-0.52%
2018/01/19	2	36.38	1	36.60	36.20	1	2,236	0.04%
2018/01/18	1	36.20	0	0.00	36.10	1	2,373	0.04%
2018/01/15	0	0.00	3	36.60	36.30	-3	2,387	-0.13%
2018/01/12	0	0.00	2	36.70	36.30	-2	2,404	-0.08%
2018/01/11	1	36.20	0	0.00	36.80	1	2,404	0.04%
2018/01/10	2	36.90	2	37.43	36.75	0	2,403	0.00%
2018/01/09	3	36.72	3	37.13	36.70	0	2,421	0.00%
2018/01/08	5	37.31	22	37.60	36.75	-17	2,507	-0.68%
2018/01/05	27	37.95	29	37.77	38.20	-2	2,569	-0.08%
2018/01/04	48	37.32	4.1	37.14	37.60	43.9	2,449	1.79%
2018/01/03	0	0.00	12	35.79	36.40	-12	2,350	-0.51%
2018/01/02	0	0.00	2	34.33	34.20	-2	2,450	-0.08%