伍豐 (8076)-富邦-新店券商分點個股進出

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

伍豐

(8076)

可現股當沖

股價
30.65
漲跌
▲0.30
漲幅
+0.99%
成交量
450張
產業
上櫃電腦及週邊類股▲0.91%
249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

伍豐 (8076)籌碼相關－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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
2024/12/17	0	0.00	1	30.75	30.65	-1	1,753	-0.06%
2024/12/16	2.1	30.36	0	0.00	30.35	2.1	1,794	0.12%
2024/12/13	0.1	31.30	0	0.00	31.10	0.1	1,868	0.01%
2024/12/12	3	32.40	2	32.13	31.95	1	1,914	0.05%
2024/12/11	1	31.85	0	0.00	31.95	1	1,954	0.05%
2024/12/10	0	0.00	1	31.90	31.95	-1	2,123	-0.05%
2024/12/09	1.1	32.50	0.1	32.80	32.00	1	2,249	0.04%
2024/12/06	0	0.00	0	32.75	32.65	0	2,457	0.00%
2024/12/04	0.1	33.25	2.5	33.13	33.25	-2.4	2,648	-0.09%
2024/12/03	2.5	33.12	1	33.15	32.85	1.5	2,724	0.05%
2024/12/02	0	0.00	5	32.80	32.90	-5	2,968	-0.17%
2024/11/28	2	32.30	0.1	33.05	32.30	1.9	3,098	0.06%
2024/11/27	0	0.00	3	32.40	32.35	-3	3,116	-0.10%
2024/11/26	4	33.21	3	33.35	33.15	1	3,163	0.03%
2024/11/21	0	0.00	1	31.70	32.10	-1	3,190	-0.03%
2024/11/20	0.1	32.00	0	0.00	31.70	0.1	3,205	0.00%
2024/11/18	3	32.25	0	0.00	32.05	3	3,256	0.09%
2024/11/14	0	0.00	0.1	32.25	32.30	-0.1	3,285	0.00%
2024/11/13	4	31.91	5	32.04	32.10	-1	3,314	-0.03%
2024/11/12	0.1	31.55	0	0.00	31.25	0.1	3,412	0.00%
2024/11/11	0	0.00	1	32.40	32.40	-1	3,428	-0.03%
2024/11/08	1	32.65	0	0.00	32.20	1	3,436	0.03%
2024/11/07	0	0.00	5	32.86	32.85	-5	3,442	-0.15%
2024/11/05	0	0.00	2	32.73	32.35	-2	3,536	-0.06%
2024/11/04	0	0.00	2	32.20	32.15	-2	3,580	-0.06%
2024/11/01	3	32.45	4	32.15	32.40	-1	3,627	-0.03%
2024/10/30	1	31.85	0	0.00	32.00	1	3,635	0.03%
2024/10/29	3	32.18	0	0.00	31.90	3	3,648	0.08%
2024/10/28	6.2	32.51	2	32.60	32.30	4.2	3,653	0.11%
2024/10/25	3	33.20	0	0.00	33.10	3	3,653	0.08%
2024/10/24	4.1	33.39	3	33.20	32.95	1.1	3,679	0.03%
2024/10/22	3.2	33.27	0.7	33.25	33.30	2.5	3,818	0.07%
2024/10/21	1	33.55	0	0.00	33.45	1	3,985	0.03%
2024/10/18	0	0.00	4	33.31	33.05	-4	4,262	-0.09%
2024/10/17	3	33.42	1.2	33.72	33.30	1.8	4,286	0.04%
2024/10/15	0	0.00	2.2	34.22	33.65	-2.2	4,403	-0.05%
2024/10/14	0.2	33.82	3	33.63	33.60	-2.9	4,469	-0.06%
2024/10/11	11.2	33.31	2.5	33.66	33.05	8.8	4,509	0.19%
2024/10/09	19.3	34.55	5	35.58	34.10	14.3	4,506	0.32%
2024/10/08	5.2	35.97	11	35.83	35.90	-5.8	4,480	-0.13%
2024/10/07	2	35.60	1	35.35	35.30	1	4,529	0.02%
2024/10/04	8	35.46	0	0.00	35.35	8	4,614	0.17%
2024/10/01	2	35.83	0	0.00	35.90	2	4,786	0.04%
2024/09/30	10.2	36.19	3	36.38	36.05	7.2	4,827	0.15%
2024/09/27	32	36.20	18	36.44	36.45	14	4,919	0.28%
2024/09/26	19	37.19	50	37.67	36.70	-31	5,076	-0.61%
2024/09/25	214	37.39	207	37.65	37.50	7	5,044	0.14%	大買/大賣/
2024/09/24	4.1	35.90	8	35.96	35.85	-3.9	4,929	-0.08%
2024/09/23	0	0.00	2	35.20	35.25	-2	5,505	-0.04%
2024/09/20	0.2	35.45	0	0.00	34.90	0.2	5,702	0.00%
2024/09/19	3	35.28	10	35.29	35.45	-7	5,708	-0.12%
2024/09/18	18.1	35.16	11	34.75	34.70	7.1	5,836	0.12%
2024/09/16	33	35.24	11	35.14	35.20	22	5,907	0.37%
2024/09/13	5	33.85	6	34.16	34.10	-1	5,829	-0.02%
2024/09/11	15.2	33.48	9	32.34	32.45	6.1	5,747	0.11%
2024/09/10	8	35.61	29	36.06	35.45	-21	5,580	-0.38%
2024/09/09	88.4	37.05	78.1	37.18	37.00	10.3	5,460	0.19%
2024/09/06	28	36.71	40	36.11	36.80	-12	5,241	-0.23%
2024/09/05	30.1	35.52	27	35.64	35.15	3.1	5,119	0.06%
2024/09/04	8	35.16	47	35.61	35.55	-39	5,061	-0.77%
2024/09/03	77.1	36.62	55.9	36.61	36.60	21.2	4,988	0.43%
2024/09/02	38	35.36	32	35.46	35.50	6	4,742	0.13%
2024/08/30	1	33.85	1	33.90	33.55	0	4,636	0.00%
2024/08/29	25	34.23	1	34.10	34.00	24	4,617	0.52%
2024/08/28	20.1	35.12	26.2	34.99	35.05	-6.1	4,593	-0.13%
2024/08/27	4	34.40	0	0.00	34.30	4	4,545	0.09%
2024/08/26	1	34.25	1	34.45	34.00	0	4,537	0.00%
2024/08/23	2	33.95	0	0.00	34.10	2	4,525	0.04%
2024/08/22	1	34.00	0	0.00	33.90	1	4,518	0.02%
2024/08/21	1	34.20	0	0.00	34.15	1	4,515	0.02%
2024/08/20	0	0.00	1	34.80	34.35	-1	4,513	-0.02%
2024/08/19	0.9	34.10	0	0.00	34.20	0.9	4,482	0.02%
2024/08/16	2	34.80	4	34.21	33.85	-2	4,480	-0.04%
2024/08/15	2.1	34.58	3	34.23	34.20	-0.9	4,452	-0.02%
2024/08/14	1	34.35	0.8	34.55	34.00	0.2	4,422	0.00%
2024/08/13	0	0.00	7	31.66	32.60	-7	4,322	-0.16%
2024/08/12	0	0.00	3	31.63	31.65	-3	4,297	-0.07%
2024/08/09	0	0.00	19.1	31.64	31.45	-19.1	4,292	-0.44%
2024/08/07	1	32.10	1	30.30	31.80	0	4,293	0.00%
2024/08/06	4	29.71	2	30.25	29.70	2	4,214	0.05%
2024/08/05	5.1	31.47	0	0.00	30.00	5.1	4,165	0.12%
2024/08/02	3	33.40	3	33.70	33.30	0	4,126	0.00%
2024/08/01	0	0.00	0.5	34.10	34.30	-0.5	4,117	-0.01%
2024/07/30	1	32.65	4	32.50	33.65	-3	4,115	-0.07%
2024/07/29	1	32.85	0	0.00	32.80	1	4,096	0.02%
2024/07/26	3	33.55	9	33.10	34.10	-6	4,057	-0.15%
2024/07/23	7	34.93	13	34.30	34.30	-6	4,024	-0.15%
2024/07/22	13.1	36.69	14	37.12	36.00	-1	3,888	-0.02%
2024/07/19	61.1	37.36	63.5	36.97	35.50	-2.4	3,717	-0.07%
2024/07/18	0	0.00	1	36.00	35.95	-1	3,432	-0.03%
2024/07/17	11.1	36.74	7	36.46	36.30	4.1	3,396	0.12%
2024/07/16	10	35.97	24.3	35.57	35.55	-14.3	3,327	-0.43%
2024/07/15	9	36.76	2.1	37.33	36.65	6.9	3,256	0.21%
2024/07/12	16	36.83	20.1	36.83	36.45	-4.1	3,167	-0.13%
2024/07/11	2.1	36.25	7	36.50	36.20	-5	3,107	-0.16%
2024/07/10	0	0.00	2	36.08	35.95	-2	3,071	-0.07%
2024/07/09	4	37.03	15	35.33	36.10	-11	3,025	-0.36%
2024/07/08	9	36.56	3.3	37.09	36.40	5.7	2,933	0.19%
2024/07/05	54.3	36.95	41	37.40	37.05	13.3	2,831	0.47%
2024/07/04	8	35.41	10	35.62	35.25	-2	2,630	-0.08%
2024/07/03	13.1	36.12	14	36.42	35.45	-1	2,560	-0.04%
2024/07/02	11	37.06	12	37.59	36.55	-1	2,423	-0.04%
2024/07/01	10	36.62	2	36.83	36.15	8	2,172	0.37%
2024/06/28	8.1	36.23	7	36.29	36.50	1.1	2,047	0.05%
2024/06/27	58	36.59	34	36.67	36.85	24	1,886	1.27%
2024/06/26	67.1	34.07	87.2	34.71	35.45	-20.1	1,231	-1.63%
2024/06/25	2	32.00	0.1	32.05	32.25	1.9	1,018	0.19%
2024/06/24	18	33.93	12	33.97	33.25	6	972	0.62%
2024/06/21	4.1	32.71	13.9	32.05	32.80	-9.7	825	-1.18%
2024/06/20	0	0.00	2	30.43	30.45	-2	715	-0.28%
2024/06/19	1	30.15	0	0.00	30.05	1	710	0.14%
2024/06/18	2	30.40	2	30.63	30.55	0	705	0.00%
2024/06/17	1	30.50	0	0.00	30.60	1	707	0.14%
2024/06/14	0	0.00	2	30.68	30.60	-2	705	-0.28%
2024/06/13	1	30.30	1	30.55	30.20	0	708	0.00%
2024/06/12	2	30.40	0	0.00	30.35	2	728	0.27%
2024/06/07	0	0.00	4	30.71	31.00	-4	709	-0.56%
2024/06/06	1	30.30	0	0.00	30.15	1	693	0.14%
2024/06/04	2	30.23	3	30.52	30.40	-1	707	-0.14%
2024/06/03	1	30.30	4	30.54	30.50	-3	740	-0.40%
2024/05/31	4	30.55	5	30.47	30.40	-1	762	-0.13%
2024/05/30	3	30.32	0	0.00	30.20	3	778	0.39%
2024/05/29	0	0.00	1	31.15	30.85	-1	771	-0.13%
2024/05/27	6	30.96	0	0.00	30.85	6	756	0.79%
2024/05/24	0	0.00	2	30.75	30.75	-2	745	-0.27%
2024/05/23	1	30.20	0	0.00	30.25	1	734	0.14%
2024/05/22	4	30.75	9	30.53	30.60	-5	732	-0.68%
2024/05/21	1	29.80	1	30.00	30.00	0	733	0.00%
2024/05/20	1	29.80	1	30.00	29.90	0	737	0.00%
2024/05/17	1	30.05	2	30.18	30.10	-1	732	-0.14%
2024/05/16	1	29.80	1	30.00	29.95	0	732	0.00%
2024/05/15	1	30.05	0	0.00	29.90	1	730	0.14%
2024/05/14	1	30.50	2	30.50	30.25	-1	727	-0.14%
2024/05/13	0	0.00	0	29.45	29.60	0	689	0.00%
2024/05/10	0	0.00	2	29.55	29.60	-2	686	-0.29%
2024/05/09	3	29.90	0	0.00	29.60	3	684	0.44%
2024/05/08	2	29.90	3.1	29.97	30.00	-1.1	682	-0.16%
2024/05/07	1	29.55	1	29.80	29.55	0	667	0.00%
2024/05/06	1	29.65	1	29.95	29.65	0	662	0.00%
2024/05/03	0	0.00	5	29.19	29.60	-5	644	-0.78%
2024/04/29	0	0.00	1	28.55	28.75	-1	631	-0.16%
2024/04/26	0	0.00	1	28.00	28.15	-1	631	-0.15%
2024/04/24	0	0.00	1	28.10	28.20	-1	642	-0.16%
2024/04/23	0	0.00	1	28.00	27.90	-1	648	-0.15%
2024/04/22	1.7	27.86	0	0.00	27.80	1.7	648	0.26%
2024/04/19	2	28.30	0	0.00	28.20	2	646	0.31%
2024/04/17	0	0.00	1	28.60	28.60	-1	652	-0.15%
2024/04/16	3	28.55	2	28.88	28.25	1	654	0.15%
2024/04/15	1	28.95	4	29.05	29.05	-3	652	-0.46%
2024/04/12	0	29.30	2.1	29.37	29.40	-2.1	654	-0.32%
2024/04/10	0	28.80	2	28.73	28.75	-2	645	-0.31%
2024/04/09	0	0.00	1.4	28.34	28.40	-1.4	648	-0.21%
2024/04/08	5	28.19	2	28.15	28.25	3	656	0.46%
2024/04/03	2	28.23	0	0.00	28.25	2	660	0.30%
2024/04/02	3	28.53	0	0.00	28.55	3	659	0.45%
2024/04/01	1	28.80	2	28.73	28.80	-1	661	-0.15%
2024/03/29	1	28.50	2	28.50	28.50	-1	683	-0.15%
2024/03/28	1	28.55	1	28.60	28.60	0	698	0.00%
2024/03/27	1	28.70	0	0.00	28.80	1	695	0.14%
2024/03/25	2	29.20	1	29.45	29.05	1	705	0.14%
2024/03/22	0	28.95	1	29.05	29.15	-1	724	-0.14%
2024/03/21	0	0.00	1	28.75	28.85	-1	731	-0.14%
2024/03/20	1.1	28.50	8.5	28.45	28.50	-7.4	733	-1.01%
2024/03/19	0	28.90	9	28.76	28.70	-9	729	-1.23%
2024/03/18	1	28.50	2	28.48	28.55	-1	732	-0.14%
2024/03/15	3	29.45	0	0.00	29.05	3	729	0.41%
2024/03/14	2	29.93	5.1	29.94	29.90	-3.1	727	-0.42%
2024/03/13	2	29.95	1	30.00	30.00	1	732	0.14%
2024/03/12	0	0.00	1	30.60	30.40	-1	732	-0.14%
2024/03/11	0	0.00	2.1	29.97	30.20	-2.1	729	-0.28%
2024/03/08	9	29.66	2	29.45	29.40	7	731	0.95%
2024/03/07	3	31.03	1	31.60	30.30	2	720	0.28%
2024/03/06	1	30.51	1	30.70	30.90	0	687	0.00%
2024/03/05	11	30.81	4	30.78	30.65	7	665	1.05%
2024/03/04	0	0.00	5	30.40	30.45	-5	650	-0.77%
2024/02/29	0	0.00	2	30.25	30.40	-2	657	-0.30%
2024/02/27	2	30.18	0	0.00	30.00	2	656	0.30%
2024/02/26	0	0.00	2	30.55	30.60	-2	657	-0.30%
2024/02/23	1	30.30	0	0.00	30.00	1	661	0.15%
2024/02/22	0	0.00	1	30.80	30.50	-1	660	-0.15%
2024/02/19	1	30.25	1	30.50	30.15	0	660	0.00%
2024/02/16	1	29.70	2	29.93	30.10	-1	667	-0.15%
2024/02/05	4	29.26	1	29.35	29.30	3	733	0.41%
2024/01/31	5	29.70	0	0.00	29.70	5	756	0.66%
2024/01/24	0	0.00	1	30.30	30.05	-1	789	-0.13%
2024/01/23	1	29.85	0	0.00	30.00	1	802	0.12%
2024/01/18	1	29.20	1	29.40	29.45	0	810	0.00%
2024/01/16	1	30.30	0	0.00	30.30	1	811	0.12%
2024/01/15	0	0.00	1	30.55	30.75	-1	813	-0.12%
2024/01/12	1	30.35	0	0.00	30.15	1	825	0.12%
2024/01/10	0	0.00	2	30.35	30.35	-2	827	-0.24%
2024/01/08	0	0.00	1	31.05	31.05	-1	865	-0.12%
2024/01/05	0	0.00	15	31.00	31.05	-15	912	-1.64%
2024/01/03	0.1	31.60	0	0.00	31.60	0.1	954	0.01%
2024/01/02	4	31.65	17	31.80	31.75	-13	974	-1.33%
2023/12/29	0	0.00	1	31.50	31.45	-1	969	-0.10%
2023/12/28	1	31.40	0	0.00	31.50	1	967	0.10%
2023/12/27	3	31.30	0	0.00	31.25	3	966	0.31%
2023/12/26	8	31.73	11	31.68	31.25	-3	964	-0.31%
2023/12/25	0	0.00	2	31.18	31.50	-2	943	-0.21%
2023/12/22	0	0.00	0.2	30.85	30.85	-0.2	929	-0.02%
2023/12/21	1	31.40	0	0.00	30.90	1	930	0.11%
2023/12/20	0	0.00	2	31.50	31.25	-2	924	-0.22%
2023/12/19	0	0.00	7	30.93	30.70	-7	913	-0.77%
2023/12/15	0	0.00	3	30.77	30.85	-3	904	-0.33%
2023/12/14	2	30.68	2	30.53	30.45	0	905	0.00%
2023/12/13	2	30.20	1	30.40	30.30	1	905	0.11%
2023/12/11	3	30.42	2	30.50	30.40	1	920	0.11%
2023/12/08	0	0.00	2	31.20	31.15	-2	923	-0.22%
2023/12/07	0	0.00	15	31.17	31.10	-15	1,004	-1.49%
2023/12/05	0	0.00	4	31.30	31.50	-4	1,015	-0.39%
2023/12/04	0	0.00	6.1	31.58	31.55	-6.1	1,015	-0.61%
2023/12/01	0	0.00	1	31.30	31.20	-1	1,026	-0.10%
2023/11/30	0	0.00	4	31.13	31.15	-4	1,024	-0.39%
2023/11/29	0	0.00	3	31.10	30.95	-3	1,028	-0.29%
2023/11/28	0	0.00	1	31.00	31.10	-1	1,026	-0.10%
2023/11/20	1	31.15	0	0.00	30.90	1	1,051	0.10%
2023/11/16	0	0.00	1	30.60	31.10	-1	1,067	-0.09%
2023/11/15	3	30.30	0	0.00	30.25	3	1,070	0.28%
2023/11/14	11	30.39	0	0.00	30.30	11	1,067	1.03%
2023/11/13	21	30.93	0	0.00	30.55	21	1,064	1.97%
2023/11/09	0	0.00	47	32.77	32.55	-47	1,024	-4.59%
2023/11/08	0	0.00	5	33.29	33.05	-5	1,047	-0.48%
2023/11/07	0	0.00	2	33.00	33.05	-2	1,065	-0.19%
2023/11/06	0	0.00	23	33.01	33.15	-23	1,089	-2.11%
2023/11/03	0	0.00	7	32.94	32.80	-7	1,105	-0.63%
2023/11/02	3	32.65	7	32.68	32.60	-4	1,101	-0.36%
2023/11/01	0	0.00	1	32.70	32.60	-1	1,105	-0.09%
2023/10/31	14	32.44	0	0.00	32.20	14	1,113	1.26%
2023/10/30	79	32.62	0	0.00	32.75	79	1,130	6.99%
2023/10/27	2.2	31.91	5	32.15	31.85	-2.8	1,141	-0.25%
2023/10/25	0	32.80	0	0.00	32.50	0	1,177	0.00%
2023/10/24	2	31.85	0	0.00	32.30	2	1,193	0.17%
2023/10/20	1	31.40	0	0.00	31.50	1	1,223	0.08%
2023/10/18	0	0.00	10	32.65	32.25	-10	1,277	-0.78%
2023/10/17	0	0.00	0.1	33.40	32.95	-0.1	1,291	-0.01%
2023/10/16	6	33.57	0	0.00	32.85	6	1,321	0.45%
2023/10/13	14	34.03	3.1	33.70	33.95	10.9	1,392	0.78%
2023/10/12	0	0.00	10	33.08	33.15	-10	1,381	-0.72%
2023/10/11	3	33.50	4	32.85	32.50	-1	1,384	-0.07%
2023/10/03	0	0.00	0.6	31.55	31.50	-0.6	1,513	-0.04%
2023/10/02	0	0.00	0.5	31.35	31.50	-0.5	1,639	-0.03%
2023/09/27	8	31.00	0	0.00	30.80	8	1,784	0.45%
2023/09/25	2	31.50	0	0.00	31.50	2	1,912	0.10%
2023/09/21	0	0.00	1	30.95	30.90	-1	1,991	-0.05%
2023/09/18	19	32.52	0	0.00	32.40	19	2,271	0.84%
2023/09/14	2	32.80	0	0.00	32.70	2	2,669	0.07%
2023/09/13	2	32.28	0	0.00	32.55	2	2,727	0.07%
2023/09/12	5	32.33	5	33.40	32.80	0	2,886	0.00%
2023/09/06	0	0.00	13	31.19	31.45	-13	4,008	-0.32%
2023/09/04	1	31.00	2	31.00	31.00	-1	4,159	-0.02%
2023/08/28	5	32.39	0	0.00	32.20	5	4,593	0.11%
2023/08/25	8	32.47	0	0.00	32.55	8	4,612	0.17%
2023/08/23	0	0.00	1	33.05	32.85	-1	4,758	-0.02%
2023/08/22	1	32.85	0	0.00	32.70	1	4,820	0.02%
2023/08/21	1	32.75	1	32.45	32.65	0	4,873	0.00%
2023/08/17	1.6	32.43	3	32.72	32.75	-1.4	5,326	-0.03%
2023/08/15	0	0.00	1	32.10	32.25	-1	5,558	-0.02%
2023/08/11	4	32.19	2	32.90	32.50	2	5,981	0.03%
2023/08/10	3	33.05	0	0.00	33.00	3	6,531	0.05%
2023/08/09	1	34.00	0	0.00	33.65	1	6,880	0.01%
2023/08/07	2	34.88	6	34.33	34.85	-4	7,044	-0.06%
2023/08/04	0	0.00	15	34.50	34.45	-15	7,045	-0.21%
2023/08/02	2	34.35	20	34.50	34.25	-18	7,039	-0.26%
2023/08/01	2	34.83	28	35.07	35.20	-26	7,021	-0.37%
2023/07/31	0	0.00	8	35.05	35.05	-8	7,014	-0.11%
2023/07/27	1	35.95	0	0.00	35.85	1	6,993	0.01%
2023/07/26	1	35.30	0	0.00	35.10	1	6,977	0.01%
2023/07/21	12	35.15	0	0.00	35.10	12	6,905	0.17%
2023/07/20	0	0.00	2.3	35.70	36.00	-2.3	6,881	-0.03%
2023/07/19	1	35.00	7	35.36	35.10	-6	6,859	-0.09%
2023/07/18	1	35.60	5.1	35.60	35.60	-4.1	6,827	-0.06%
2023/07/17	0	0.00	1	37.70	37.50	-1	6,729	-0.01%
2023/07/14	1	36.80	0	0.00	37.00	1	6,694	0.01%
2023/07/12	7	37.09	0	0.00	36.40	7	6,632	0.11%
2023/07/10	0	0.00	4	37.60	37.00	-4	6,548	-0.06%
2023/07/07	0	0.00	9	38.08	37.70	-9	6,505	-0.14%
2023/07/06	1	39.75	0	0.00	38.85	1	6,379	0.02%
2023/07/05	2	39.85	3	39.37	39.05	-1	6,307	-0.02%
2023/07/04	0	0.00	3	38.88	38.90	-3	6,236	-0.05%
2023/07/03	1	38.15	0	0.00	39.00	1	6,184	0.02%
2023/06/28	2	38.05	0.1	37.70	37.60	1.9	6,022	0.03%
2023/06/27	8	39.16	21	38.72	38.45	-13	5,949	-0.22%
2023/06/26	0	0.00	3	39.63	40.20	-3	5,836	-0.05%
2023/06/21	9	39.04	2.1	38.79	39.45	6.9	5,715	0.12%
2023/06/20	85	39.81	67	40.20	39.50	18	5,611	0.32%
2023/06/19	9	37.86	2	37.93	37.70	7	5,303	0.13%
2023/06/16	45	38.24	84	37.97	37.60	-39	5,235	-0.74%
2023/06/15	172	39.67	70.4	39.66	39.40	101.6	5,054	2.01%	大買/鉅額交易
2023/06/14	20.3	38.25	14.4	38.07	38.60	5.9	4,429	0.13%
2023/06/13	1	35.00	1	35.85	35.10	0	4,017	0.00%
2023/06/12	16	35.96	20	35.90	35.50	-4	3,962	-0.10%
2023/06/09	1.3	35.74	10.3	35.70	35.35	-9	3,889	-0.23%
2023/06/08	4	35.21	0	0.00	35.00	4	3,810	0.10%
2023/06/07	26	35.70	27	35.80	35.70	-1	3,757	-0.03%
2023/06/06	27	34.87	1	34.85	34.35	26	3,562	0.73%
2023/06/02	3	35.18	0	0.00	35.05	3	3,480	0.09%
2023/06/01	4	35.39	0	0.00	35.15	4	3,465	0.12%
2023/05/31	0	0.00	4	35.00	34.65	-4	3,394	-0.12%
2023/05/30	13	36.17	6	35.36	34.65	7	3,362	0.21%
2023/05/29	1	35.00	12	34.94	35.45	-11	3,250	-0.34%
2023/05/26	1	34.40	1	34.45	34.35	0	3,205	0.00%
2023/05/25	3	35.25	10.1	35.10	35.20	-7.1	3,155	-0.23%
2023/05/24	4	36.26	6	35.69	35.80	-2	3,095	-0.06%
2023/05/23	46.2	34.90	56	35.42	36.00	-9.8	2,904	-0.34%
2023/05/22	15	33.92	1	34.25	34.10	14	2,657	0.53%
2023/05/19	9	33.91	12	34.57	33.30	-3	2,594	-0.12%
2023/05/18	33.1	35.11	28.1	35.04	35.10	5	2,407	0.21%
2023/05/17	6	34.21	20	33.83	33.95	-14	2,121	-0.66%
2023/05/16	30.1	33.73	26.8	34.45	34.40	3.3	1,966	0.17%
2023/05/15	22	32.12	37.1	32.67	33.40	-15.1	1,382	-1.10%
2023/05/12	6	30.36	16	30.45	30.40	-10	1,019	-0.98%
2023/05/11	0	0.00	0	29.38	29.10	0	842	0.00%
2023/05/09	1	29.70	0	0.00	29.45	1	835	0.12%
2023/05/05	0	29.55	1	29.40	29.40	-1	830	-0.12%
2023/05/04	1	29.15	0	0.00	29.20	1	838	0.12%
2023/05/03	0	0.00	2	29.25	29.25	-2	844	-0.24%
2023/05/02	0	0.00	1	28.90	28.85	-1	844	-0.12%
2023/04/20	1	28.70	0	0.00	28.70	1	859	0.12%
2023/04/19	0.3	28.80	0	0.00	28.90	0.3	855	0.04%
2023/04/17	0	0.00	10	29.25	29.30	-10	851	-1.17%
2023/04/13	1	29.25	1	29.45	28.85	0	852	0.00%
2023/04/12	1	29.25	2	29.15	29.25	-1	844	-0.12%
2023/04/11	1	28.60	1	28.60	28.60	0	834	0.00%
2023/04/10	0	0.00	1	28.90	28.80	-1	849	-0.12%
2023/04/07	0	0.00	0.3	28.60	28.45	-0.3	853	-0.03%
2023/03/31	1	28.75	0	0.00	28.75	1	845	0.12%
2023/03/30	1	28.60	1	28.90	28.60	0	859	0.00%
2023/03/29	5	28.50	0	0.00	28.50	5	866	0.58%
2023/03/28	1	28.70	4	28.40	28.50	-3	883	-0.34%
2023/03/27	4	29.00	0	0.00	28.95	4	884	0.45%
2023/03/22	0	29.00	0	0.00	29.00	0	908	0.00%
2023/03/21	0	0.00	1	28.95	28.85	-1	950	-0.11%
2023/03/17	1	28.20	1	28.35	28.40	0	1,048	0.00%
2023/03/16	0	0.00	55	28.32	28.00	-55	1,100	-5.00%
2023/03/15	7	28.92	0	0.00	28.60	7	1,190	0.59%
2023/03/14	2	29.15	0	0.00	28.80	2	1,305	0.15%
2023/03/10	1	30.35	29	30.03	30.00	-28	1,317	-2.13%
2023/03/09	3	30.90	0	0.00	30.85	3	1,304	0.23%
2023/03/08	0.7	30.60	1	30.60	30.55	-0.3	1,304	-0.02%
2023/03/07	8	30.76	0	0.00	30.60	8	1,313	0.61%
2023/03/06	2.4	30.77	7.1	30.75	30.70	-4.7	1,306	-0.36%
2023/03/02	0	0.00	0.2	29.45	29.45	-0.2	1,265	-0.01%
2023/02/23	1	30.55	1.1	30.76	30.30	-0.1	1,285	-0.01%
2023/02/21	0	0.00	6	30.26	30.20	-6	1,308	-0.46%
2023/02/20	3	30.33	6.1	30.22	30.25	-3.1	1,310	-0.24%
2023/02/14	0	0.00	1	29.30	29.30	-1	1,324	-0.08%
2023/02/10	1	29.05	2	29.20	28.85	-1	1,334	-0.07%
2023/02/08	0	0.00	1	29.65	29.75	-1	1,329	-0.08%
2023/02/01	0	0.00	1	29.30	29.15	-1	1,275	-0.08%
2023/01/31	1	29.05	0	0.00	29.00	1	1,268	0.08%
2023/01/11	1	28.65	0	0.00	28.60	1	1,250	0.08%
2023/01/09	1	28.00	3	28.23	28.25	-2	1,244	-0.16%
2023/01/06	0	0.00	1	28.15	28.00	-1	1,249	-0.08%
2023/01/05	1	27.95	0	0.00	27.95	1	1,277	0.08%
2023/01/03	2	27.78	3	27.97	27.90	-1	1,295	-0.08%
2022/12/30	0	0.00	1	28.00	27.95	-1	1,297	-0.08%
2022/12/22	2	28.50	1	27.95	28.25	1	1,315	0.08%
2022/12/19	1	27.75	1	28.00	28.00	0	1,356	0.00%
2022/12/16	1	27.80	1	28.05	27.85	0	1,366	0.00%
2022/12/15	0	0.00	1	28.40	28.10	-1	1,369	-0.07%
2022/12/14	0	0.00	1	28.25	28.30	-1	1,386	-0.07%
2022/12/13	1	28.00	0	0.00	27.85	1	1,383	0.07%
2022/12/12	3	28.95	1.2	28.81	28.65	1.8	1,351	0.13%
2022/12/09	2	31.30	2	30.70	30.40	0	1,332	0.00%
2022/12/08	3	31.83	4	31.71	31.95	-1	1,295	-0.08%
2022/12/07	3	31.75	0	0.00	31.55	3	1,257	0.24%
2022/12/06	12	31.20	18	31.21	31.80	-6	1,182	-0.51%
2022/12/05	12.7	30.98	7	30.67	30.75	5.7	1,073	0.54%
2022/12/01	0	0.00	1	29.25	29.00	-1	1,066	-0.09%
2022/11/30	2	29.60	1	30.00	29.10	1	1,129	0.09%
2022/11/29	0	0.00	0.5	29.50	29.50	-0.5	1,177	-0.04%
2022/11/23	0	0.00	0.2	28.60	28.75	-0.2	1,737	-0.01%
2022/11/21	2	29.75	1	29.80	29.45	1	1,786	0.06%
2022/11/18	1	29.25	0	0.00	29.40	1	1,784	0.06%
2022/11/17	2	29.35	1	29.45	29.35	1	1,782	0.06%
2022/11/11	0	27.90	0	0.00	27.80	0	1,758	0.00%
2022/11/10	2	27.70	1	28.00	27.90	1	1,772	0.06%
2022/11/02	0	0.00	1	25.80	25.70	-1	1,844	-0.05%
2022/11/01	0	0.00	0.3	25.60	25.50	-0.3	1,871	-0.02%
2022/10/31	1	25.10	0	0.00	25.10	1	1,921	0.05%
2022/10/28	1	24.70	0	0.00	24.55	1	1,950	0.05%
2022/10/27	1	25.00	0	0.00	25.40	1	2,121	0.05%
2022/10/25	1	25.00	0	0.00	25.00	1	2,132	0.05%
2022/10/24	1	25.35	0	0.00	25.25	1	2,142	0.05%
2022/10/13	1.2	25.56	0	0.00	25.35	1.2	2,289	0.05%
2022/10/12	3	26.90	0	0.00	27.15	3	2,343	0.13%
2022/10/11	0	0.00	9	27.08	27.05	-9	2,413	-0.37%
2022/10/07	0.2	28.75	3	28.97	28.95	-2.8	2,416	-0.11%
2022/10/05	1	28.70	0.4	28.77	28.45	0.6	2,440	0.02%
2022/10/04	0	0.00	1.1	28.46	28.45	-1.1	2,436	-0.05%
2022/09/30	2	28.00	0	0.00	28.15	2	2,438	0.08%
2022/09/29	0.6	27.90	6	28.01	27.90	-5.4	2,432	-0.22%
2022/09/28	2.2	28.18	0	0.00	27.45	2.2	2,424	0.09%
2022/09/27	6	28.30	0	0.00	28.85	6	2,409	0.25%
2022/09/26	1	28.65	0	0.00	28.20	1	2,398	0.04%
2022/09/23	1	29.80	0	0.00	29.35	1	2,380	0.04%
2022/09/22	0	0.00	3	30.22	30.10	-3	2,367	-0.13%
2022/09/21	2	29.95	1	29.65	29.70	1	2,355	0.04%
2022/09/19	1	30.35	0	0.00	30.40	1	2,327	0.04%
2022/09/16	3	31.28	1	31.55	30.80	2	2,315	0.09%
2022/09/15	4	31.54	3	31.90	31.25	1	2,297	0.04%
2022/09/14	1	31.75	6	31.60	31.85	-5	2,281	-0.22%
2022/09/07	0	0.00	1.1	33.40	33.00	-1.1	2,198	-0.05%
2022/09/06	2	33.20	5	33.20	33.35	-3	2,176	-0.14%
2022/09/05	3	34.90	15	34.48	34.60	-12	2,114	-0.57%
2022/09/02	7	35.76	2	35.25	35.15	5	2,046	0.25%
2022/09/01	5	35.10	23	34.30	35.25	-18	1,919	-0.94%
2022/08/31	39.1	35.02	14	34.73	34.60	25.1	1,803	1.39%
2022/08/30	4	32.40	1	31.90	32.70	3	1,596	0.19%
2022/08/29	0	0.00	3	33.05	33.25	-3	1,504	-0.20%
2022/08/26	0	0.00	9	33.17	33.05	-9	1,532	-0.59%
2022/08/25	4	32.59	0	0.00	32.40	4	1,518	0.26%
2022/08/24	0	0.00	4	32.00	32.40	-4	1,513	-0.26%
2022/08/23	0	0.00	2	31.73	31.95	-2	1,500	-0.13%
2022/08/19	1	32.20	0	0.00	31.85	1	1,501	0.07%
2022/08/17	3	32.53	10	32.88	32.10	-7	1,537	-0.46%
2022/08/16	10	33.00	8	32.75	32.80	2	1,506	0.13%
2022/08/15	0	0.00	1	32.20	32.15	-1	1,473	-0.07%
2022/08/12	0	0.00	2	32.00	31.75	-2	1,472	-0.14%
2022/08/10	0	0.00	15	32.07	32.30	-15	1,453	-1.03%
2022/08/09	0	0.00	5	31.80	31.70	-5	1,446	-0.35%
2022/08/08	11	31.75	0	0.00	31.60	11	1,442	0.76%
2022/08/05	4	31.70	0	0.00	32.40	4	1,415	0.28%
2022/08/04	3	30.65	2	30.85	31.20	1	1,372	0.07%
2022/08/03	22	32.58	13	32.65	30.80	9	1,349	0.67%
2022/08/02	1	30.85	1	31.35	31.20	0	1,177	0.00%
2022/08/01	0	0.00	5	31.85	31.40	-5	1,170	-0.43%
2022/07/28	2	31.83	1	31.45	31.10	1	1,149	0.09%
2022/07/27	2	31.20	2	30.85	31.80	0	1,131	0.00%
2022/07/22	2	31.10	1	30.55	30.45	1	1,077	0.09%
2022/07/21	0	31.95	3	31.60	31.40	-3	1,043	-0.29%
2022/07/20	13	31.82	3	31.75	31.30	10	1,017	0.98%
2022/07/19	2	31.80	1	31.95	31.60	1	970	0.10%
2022/07/18	19	31.46	12	31.59	31.75	7	888	0.79%
2022/07/15	1	30.05	2	30.13	29.95	-1	810	-0.12%
2022/07/14	0	0.00	1	29.50	29.55	-1	788	-0.13%
2022/07/13	0	29.25	2	29.03	29.25	-2	779	-0.26%
2022/07/12	3	27.55	0.2	27.60	27.50	2.8	764	0.37%
2022/07/11	2	28.78	0	0.00	28.55	2	760	0.26%
2022/07/08	0	0.00	1	28.40	28.50	-1	757	-0.13%
2022/07/06	1	27.55	0	0.00	27.65	1	750	0.13%
2022/07/05	3	28.08	2	28.15	28.10	1	760	0.13%
2022/07/04	16	27.56	0	0.00	28.20	16	746	2.14%
2022/07/01	5	27.95	13	27.40	26.80	-8	740	-1.08%
2022/06/30	1	28.15	0	0.00	27.85	1	731	0.14%
2022/06/27	0	0.00	2	28.55	28.40	-2	731	-0.27%
2022/06/23	13	28.02	0	0.00	28.05	13	733	1.77%
2022/06/22	4	28.11	16	28.25	27.70	-12	735	-1.63%
2022/06/16	3	29.93	6	29.70	28.95	-3	722	-0.42%
2022/06/15	1	29.70	0	0.00	29.60	1	721	0.14%
2022/06/14	0	0.00	1	29.80	30.00	-1	726	-0.14%
2022/06/13	2.2	29.79	3	30.02	29.70	-0.8	721	-0.11%
2022/06/09	1	30.60	1.2	30.97	30.65	-0.2	722	-0.03%
2022/06/08	2	30.65	1	30.55	30.25	1	722	0.14%
2022/06/06	14	30.90	13	31.83	31.30	1	696	0.14%
2022/06/02	1	30.30	3	30.18	30.30	-2	644	-0.31%
2022/06/01	6	29.96	0	0.00	29.70	6	656	0.91%
2022/05/31	2	29.80	3	29.98	29.95	-1	648	-0.15%
2022/05/30	0.1	29.20	0	0.00	29.30	0.1	642	0.02%
2022/05/27	2	29.25	0	0.00	29.15	2	649	0.31%
2022/05/26	8	30.03	7	30.03	29.55	1	769	0.13%
2022/05/25	2	29.00	3	28.75	29.00	-1	734	-0.14%
2022/05/24	1	28.20	3	28.32	28.30	-2	742	-0.27%
2022/05/23	3	28.43	8.9	28.13	28.20	-5.9	766	-0.77%
2022/05/20	2	29.30	2	29.40	28.75	0	772	0.00%
2022/05/19	2	28.60	0	0.00	28.85	2	772	0.26%
2022/05/18	3	28.42	2	28.40	28.50	1	783	0.13%
2022/05/17	0	0.00	1	28.30	27.90	-1	833	-0.12%
2022/05/16	4	27.49	1	27.60	27.70	3	867	0.35%
2022/05/13	2	27.18	2	27.23	27.20	0	867	0.00%
2022/05/12	4	27.34	1.2	27.16	26.95	2.8	876	0.31%
2022/05/11	16.2	27.82	1	27.10	27.15	15.2	876	1.74%
2022/05/10	5	26.73	1	26.80	26.90	4	882	0.45%
2022/05/09	1.9	26.47	1	26.50	26.55	0.9	892	0.10%
2022/05/06	3	27.05	3	26.90	27.05	0	895	0.00%
2022/05/05	3	27.28	3	27.38	27.35	0	900	0.00%
2022/05/04	1	27.50	0	0.00	27.30	1	907	0.11%
2022/05/03	3	27.67	0	0.00	27.70	3	918	0.33%
2022/04/29	0	0.00	0	28.20	27.80	0	944	0.00%
2022/04/28	0	0.00	0	28.00	28.05	0	972	0.00%
2022/04/27	0	27.80	0	0.00	28.00	0	981	0.00%
2022/04/26	1	28.15	1	28.20	28.05	0	991	0.00%
2022/04/25	1	28.60	2	28.60	28.40	-1	1,003	-0.10%
2022/04/21	1	29.45	0	0.00	29.30	1	1,053	0.09%
2022/04/19	2	28.98	1	28.70	28.75	1	1,165	0.09%
2022/04/01	0	30.40	0	0.00	30.45	0	2,092	0.00%
2022/03/30	0	0.00	1	30.25	30.25	-1	2,247	-0.04%
2022/03/25	1	30.15	0	0.00	30.00	1	2,420	0.04%
2022/03/23	10	30.50	10	30.25	30.40	0	2,589	0.00%
2022/03/22	0	0.00	2	30.15	30.10	-2	2,917	-0.07%
2022/03/18	2	29.98	0	0.00	30.30	2	3,124	0.06%
2022/03/17	2	29.90	0	0.00	29.90	2	3,158	0.06%
2022/03/14	0	29.85	0	0.00	29.70	0	3,250	0.00%
2022/03/11	1	29.85	2	29.95	29.75	-1	3,257	-0.03%
2022/03/10	2	30.28	1	30.20	30.20	1	3,254	0.03%
2022/03/08	0	0.00	1	29.65	29.40	-1	3,253	-0.03%
2022/03/07	2	29.95	0	0.00	29.75	2	3,259	0.06%
2022/03/04	3	31.40	4	31.56	31.20	-1	3,330	-0.03%
2022/03/03	0	0.00	2	31.90	31.80	-2	3,343	-0.06%
2022/03/02	2	31.68	0	0.00	31.65	2	3,361	0.06%
2022/03/01	4	31.84	2	31.93	31.85	2	3,358	0.06%
2022/02/25	0	32.00	1	32.00	31.85	-1	3,238	-0.03%
2022/02/24	2	32.80	1	32.75	31.85	1	3,244	0.03%
2022/02/23	3	33.17	2.5	33.34	33.30	0.5	3,235	0.01%
2022/02/22	0	0.00	4	32.40	32.50	-4	3,229	-0.12%
2022/02/17	2	33.83	3	33.78	33.80	-1	3,224	-0.03%
2022/02/16	1	33.70	0	0.00	33.30	1	3,200	0.03%
2022/02/14	1	31.80	1	31.80	32.00	0	3,256	0.00%
2022/02/11	1	32.10	0	0.00	32.15	1	3,263	0.03%
2022/02/10	2	31.83	0	0.00	31.85	2	3,258	0.06%
2022/02/08	2	31.78	2	31.75	32.10	0	3,268	0.00%
2022/02/07	0	0.00	1	30.70	31.35	-1	3,349	-0.03%
2022/01/26	0	0.00	5	30.15	30.25	-5	3,349	-0.15%
2022/01/25	7	30.44	0	0.00	30.10	7	3,354	0.21%
2022/01/24	2	30.00	3	30.25	31.15	-1	3,354	-0.03%
2022/01/21	3	31.95	2	31.40	31.40	1	3,338	0.03%
2022/01/20	1	32.35	1	32.70	32.70	0	3,313	0.00%
2022/01/19	0	0.00	1	32.35	32.10	-1	3,317	-0.03%
2022/01/18	1.1	32.85	1	32.75	32.60	0.1	3,304	0.00%
2022/01/17	1	32.65	5	32.75	32.75	-4	3,289	-0.12%
2022/01/14	8	32.93	3	32.85	32.55	5	3,276	0.15%
2022/01/13	8	34.39	10	34.15	33.45	-2	3,244	-0.06%
2022/01/12	0	0.00	3	35.53	35.30	-3	3,167	-0.09%
2022/01/11	5	35.57	1	35.25	35.45	4	3,151	0.13%
2022/01/10	6	35.83	12	36.47	36.25	-6	3,102	-0.19%
2022/01/07	11	36.93	15.1	36.82	36.50	-4.1	2,907	-0.14%
2022/01/06	20	37.00	12	36.79	37.60	8	2,729	0.29%
2022/01/05	3	35.00	0	0.00	34.75	3	2,465	0.12%
2022/01/04	7	35.44	5	35.42	35.00	2	2,430	0.08%
2022/01/03	6	35.48	8	35.95	35.95	-2	2,395	-0.08%
2021/12/30	7	35.74	8	35.74	35.60	-1	2,322	-0.04%
2021/12/28	3	34.98	0	0.00	34.65	3	2,240	0.13%
2021/12/27	2	34.20	2	34.90	35.35	0	2,221	0.00%
2021/12/24	5	35.34	2	35.25	34.50	3	2,176	0.14%
2021/12/23	2	34.80	3	34.60	34.50	-1	2,068	-0.05%
2021/12/22	0	0.00	10	35.70	35.00	-10	2,046	-0.49%
2021/12/21	13	36.06	2.1	35.59	35.60	10.9	2,001	0.54%
2021/12/20	1	34.90	5	34.95	34.85	-4	1,886	-0.21%
2021/12/17	7	34.43	2	34.80	33.80	5	1,786	0.28%
2021/12/16	42	35.60	63	35.32	35.60	-21	1,705	-1.23%
2021/12/15	36	33.81	30	33.74	34.30	6	1,379	0.44%
2021/12/14	0	0.00	1	31.60	31.20	-1	1,194	-0.08%
2021/12/13	3	32.18	0	0.00	32.20	3	1,168	0.26%
2021/12/10	4	32.10	4	32.21	33.00	0	1,128	0.00%
2021/12/09	1	30.70	1	30.90	30.75	0	1,021	0.00%
2021/12/08	3	30.77	0	0.00	30.70	3	1,019	0.29%
2021/12/06	1	30.55	0	0.00	30.45	1	1,005	0.10%
2021/12/03	3	30.45	0	0.00	30.50	3	1,010	0.30%
2021/12/01	0	0.00	8	29.73	30.60	-8	1,006	-0.79%
2021/11/30	8	29.20	0	0.00	29.20	8	989	0.81%
2021/11/29	3	29.78	4	30.15	30.35	-1	902	-0.11%
2021/11/23	2	32.30	1	32.95	32.00	1	842	0.12%
2021/11/22	0	0.00	3	32.20	32.55	-3	828	-0.36%
2021/11/19	0	32.10	0	0.00	31.80	0	829	0.00%
2021/11/18	2.5	32.92	0	0.00	32.75	2.5	811	0.31%
2021/11/16	0	0.00	4	33.13	32.40	-4	777	-0.51%
2021/11/15	2	33.50	2	33.40	33.30	0	769	0.00%
2021/11/12	2	33.93	3	33.65	33.85	-1	751	-0.13%
2021/11/11	8	35.01	2	35.43	34.10	6	738	0.81%
2021/11/10	0	0.00	2	33.55	34.20	-2	671	-0.30%
2021/11/09	0	0.00	0.5	32.90	32.85	-0.5	658	-0.08%
2021/11/08	1	33.05	0	0.00	32.85	1	657	0.15%
2021/11/05	2	33.25	1.1	32.99	33.45	0.9	651	0.13%
2021/11/04	1	33.75	9	33.58	33.00	-8	645	-1.24%
2021/10/26	0	0.00	5	30.85	30.70	-5	588	-0.85%
2021/10/21	0	0.00	1	30.80	30.60	-1	623	-0.16%
2021/10/20	0	0.00	0.5	31.00	30.95	-0.5	630	-0.08%
2021/10/19	1	29.80	1	30.25	30.45	0	630	0.00%
2021/10/15	0	0.00	1	29.85	30.00	-1	652	-0.15%
2021/10/08	0	0.00	1	29.00	29.05	-1	755	-0.13%
2021/10/07	1	28.15	0	0.00	28.95	1	790	0.13%
2021/10/05	0	0.00	1	27.85	28.15	-1	899	-0.11%
2021/10/04	0	0.00	0	28.05	27.80	0	919	0.00%
2021/09/29	1	28.90	0	0.00	28.85	1	1,034	0.10%
2021/09/23	0	0.00	1	29.50	29.00	-1	1,248	-0.08%
2021/09/15	0.7	29.80	0	0.00	29.80	0.7	1,923	0.03%
2021/09/13	1	30.50	0	0.00	30.45	1	2,592	0.04%
2021/09/10	2	29.55	0	0.00	29.70	2	2,905	0.07%
2021/09/08	0.1	29.10	0	0.00	29.10	0.1	2,991	0.00%
2021/09/06	0	30.15	8	29.93	29.60	-8	3,040	-0.26%
2021/09/02	1	31.05	0	0.00	30.30	1	3,076	0.03%
2021/08/31	1	31.55	1	31.90	31.35	0	3,080	0.00%
2021/08/23	0	0.00	2	30.68	30.75	-2	3,199	-0.06%
2021/08/20	2	30.10	0	0.00	30.00	2	3,235	0.06%
2021/08/19	1	30.20	1.5	30.40	30.30	-0.5	3,239	-0.01%
2021/08/18	0	0.00	1	30.45	30.65	-1	3,235	-0.03%
2021/08/11	2	29.80	0	0.00	30.00	2	3,241	0.06%
2021/08/10	0	0.00	0	31.00	30.75	0	3,253	0.00%
2021/08/09	1	31.60	0	0.00	31.40	1	3,281	0.03%
2021/08/06	1	33.35	0	0.00	32.70	1	3,302	0.03%
2021/08/03	2	32.20	0	0.00	32.10	2	3,422	0.06%
2021/07/29	0	0.00	5	31.50	32.40	-5	3,521	-0.14%
2021/07/27	1	33.40	8	32.15	32.10	-7	3,618	-0.19%
2021/07/26	8	33.21	0.1	33.15	33.15	7.9	3,680	0.22%
2021/07/23	0	0.00	7	32.70	33.25	-7	3,772	-0.19%
2021/07/22	7	32.35	0	0.00	32.25	7	3,872	0.18%
2021/07/21	2	32.50	7	32.30	32.05	-5	3,943	-0.13%
2021/07/20	8	34.25	4	33.90	33.35	4	4,137	0.10%
2021/07/16	2	34.35	7	34.60	34.35	-5	4,331	-0.12%
2021/07/14	7	34.10	2	34.45	33.95	5	4,672	0.11%
2021/07/13	2	34.60	0	0.00	33.65	2	4,750	0.04%
2021/07/12	8	34.23	1	34.10	34.10	7	4,765	0.15%
2021/07/07	10	37.05	15	36.93	37.20	-5	4,697	-0.11%
2021/07/06	7	36.31	0	0.00	35.60	7	4,673	0.15%
2021/07/05	0	0.00	1	36.10	36.60	-1	4,656	-0.02%
2021/07/02	0	0.00	3	35.52	35.20	-3	4,638	-0.06%
2021/07/01	1	36.45	0	0.00	36.10	1	4,592	0.02%
2021/06/30	4	36.56	1	36.45	36.15	3	4,555	0.07%
2021/06/29	3	37.37	8	36.98	36.50	-5	4,505	-0.11%
2021/06/28	17	37.41	20	37.19	37.00	-3	4,427	-0.07%
2021/06/25	9	39.86	30.1	39.90	38.40	-21.1	4,287	-0.49%
2021/06/24	12	38.91	13	39.57	38.95	-1	4,039	-0.02%
2021/06/23	82	38.83	75	38.71	39.20	7	3,882	0.18%
2021/06/22	24	36.86	42	37.01	36.00	-18	3,501	-0.51%
2021/06/21	63	36.50	54	36.19	37.65	9	3,237	0.28%
2021/06/18	34	33.94	1	33.40	34.40	33	2,934	1.12%
2021/06/17	0	0.00	1	31.35	31.30	-1	2,897	-0.03%
2021/06/16	1	31.10	0	0.00	30.80	1	2,898	0.03%
2021/06/15	14	32.39	11	32.57	31.65	3	2,929	0.10%
2021/06/11	3	30.92	1	31.35	30.85	2	2,903	0.07%
2021/06/10	0	0.00	1	31.00	31.00	-1	2,902	-0.03%
2021/06/08	1	30.60	11	31.25	30.60	-10	2,891	-0.35%
2021/06/07	11	29.76	1	30.80	30.05	10	2,921	0.34%
2021/06/04	4	31.04	8	30.52	30.50	-4	2,914	-0.14%
2021/06/03	1	30.50	2	30.75	30.35	-1	2,897	-0.03%
2021/06/02	1	30.50	0	0.00	30.55	1	2,890	0.03%
2021/06/01	1	30.90	0	0.00	31.25	1	2,880	0.03%
2021/05/28	2	28.98	2	29.00	29.90	0	2,805	0.00%
2021/05/27	0	0.00	6	28.20	28.30	-6	2,777	-0.22%
2021/05/25	1	28.50	3.2	28.58	28.20	-2.2	2,798	-0.08%
2021/05/24	1	27.90	1	28.20	28.00	0	2,791	0.00%
2021/05/21	2	27.15	2	27.25	27.50	0	2,799	0.00%
2021/05/18	22	27.12	2	26.08	27.30	20	2,797	0.71%
2021/05/17	2	24.95	1	25.95	25.30	1	2,776	0.04%
2021/05/14	1	28.00	0.1	28.75	27.55	0.9	2,739	0.03%
2021/05/13	0	0.00	1	29.00	28.40	-1	2,702	-0.04%
2021/05/12	4	29.24	0	0.00	29.40	4	2,665	0.15%
2021/05/11	6	32.61	0	0.00	32.00	6	2,599	0.23%
2021/05/10	0	0.00	0.1	35.05	35.10	-0.1	2,541	-0.01%
2021/05/07	5	35.40	1	36.30	36.15	4	2,520	0.16%
2021/05/06	3	34.03	21	34.24	34.10	-18	2,485	-0.72%
2021/05/04	4.3	35.16	2	34.63	35.35	2.3	2,402	0.09%
2021/05/03	11	37.86	25	37.63	36.90	-14	2,315	-0.60%
2021/04/29	35	38.75	18	38.75	38.30	17	2,258	0.75%
2021/04/28	7	40.42	6	40.88	40.00	1	2,169	0.05%
2021/04/27	10	40.12	28	40.19	39.85	-18	2,074	-0.87%
2021/04/26	41.4	40.94	9.7	40.84	41.00	31.7	1,997	1.59%
2021/04/23	12	36.73	13	36.77	38.35	-1	1,797	-0.06%
2021/04/22	4	36.60	1	36.95	34.90	3	1,698	0.18%
2021/04/21	10	35.92	2.3	36.34	36.20	7.7	1,589	0.48%
2021/04/20	18	36.33	9	36.38	35.50	9	1,497	0.60%
2021/04/19	14	34.61	7	35.06	35.20	7	1,241	0.56%
2021/04/16	3.5	31.15	3	31.22	32.00	0.5	1,153	0.05%
2021/04/13	4	31.00	10	31.10	30.75	-6	1,311	-0.46%
2021/04/12	11	30.97	4	30.81	30.90	7	1,324	0.53%
2021/04/09	2	30.13	2	30.15	30.15	0	1,301	0.00%
2021/04/08	12	30.77	0	0.00	30.50	12	1,295	0.93%
2021/04/07	2	30.18	11	30.21	30.20	-9	1,281	-0.70%
2021/04/06	1	29.90	2	30.15	30.25	-1	1,310	-0.08%
2021/03/31	8.3	30.38	0	0.00	30.35	8.3	1,326	0.63%
2021/03/30	1	30.50	0	0.00	30.65	1	1,320	0.08%
2021/03/29	1	31.25	0	0.00	30.70	1	1,293	0.08%
2021/03/25	0	0.00	0.3	30.80	30.80	-0.3	1,296	-0.02%
2021/03/23	2	31.23	0	0.00	30.60	2	1,294	0.15%
2021/03/22	11	31.09	1	31.80	31.25	10	1,282	0.78%
2021/03/19	0	0.00	4	30.55	30.45	-4	1,248	-0.32%
2021/03/18	6	31.14	22	31.33	30.85	-16	1,258	-1.27%
2021/03/15	20	30.45	0	0.00	30.05	20	1,195	1.67%
2021/03/12	1	30.25	0	0.00	30.30	1	1,194	0.08%
2021/03/11	3	30.45	3	30.53	30.60	0	1,193	0.00%
2021/03/09	5	28.90	0	0.00	29.00	5	1,147	0.44%
2021/03/08	5	29.34	0	0.00	29.15	5	1,141	0.44%
2021/03/05	0	0.00	3	29.30	29.25	-3	1,140	-0.26%
2021/02/25	0	0.00	4.4	29.48	30.00	-4.4	1,142	-0.39%
2021/02/23	0	0.00	10	29.90	29.75	-10	1,188	-0.84%
2021/02/22	10	30.05	0.4	29.85	30.00	9.6	1,246	0.77%
2021/02/18	1.1	28.19	0	0.00	28.30	1.1	1,238	0.09%
2021/02/17	0	0.00	1.3	27.70	27.90	-1.3	1,233	-0.11%
2021/02/05	0	0.00	1	27.35	27.30	-1	1,241	-0.08%
2021/02/04	0	0.00	5	27.24	27.30	-5	1,241	-0.40%
2021/02/01	0	0.00	4	27.25	27.25	-4	1,257	-0.32%
2021/01/29	1	28.40	0	0.00	27.65	1	1,248	0.08%
2021/01/26	0	0.00	0.1	28.20	28.40	-0.1	1,234	-0.01%
2021/01/22	0	0.00	0.1	28.55	28.75	-0.1	1,223	-0.01%
2021/01/21	0	0.00	1	28.30	28.35	-1	1,206	-0.08%
2021/01/20	0	0.00	2	28.95	28.70	-2	1,193	-0.17%
2021/01/19	0	0.00	2	30.10	30.10	-2	1,178	-0.17%
2021/01/18	1	30.90	3	30.45	30.40	-2	1,189	-0.17%
2021/01/15	2	30.23	25	30.33	30.10	-23	1,164	-1.97%
2021/01/14	3	29.68	7	29.81	29.65	-4	1,114	-0.36%
2021/01/13	1	30.30	0	0.00	29.95	1	1,107	0.09%
2021/01/12	3	30.70	0	0.00	30.20	3	1,091	0.27%
2021/01/11	8	30.94	0	0.00	30.90	8	1,068	0.75%
2021/01/08	9	31.72	3	31.85	31.80	6	1,051	0.57%
2021/01/07	5	32.45	4	32.39	32.55	1	1,020	0.10%
2021/01/06	26	30.75	23	31.59	32.15	3	946	0.31%
2021/01/05	1	29.50	3	29.77	30.00	-2	800	-0.25%
2021/01/04	0	0.00	1	29.15	28.85	-1	757	-0.13%
2020/12/30	1	29.00	1	29.40	28.75	0	736	0.00%
2020/12/29	2	29.20	9	29.30	29.00	-7	724	-0.97%
2020/12/25	7	28.07	4	27.64	28.20	3	669	0.45%
2020/12/24	0	0.00	1	27.65	27.65	-1	635	-0.16%
2020/12/23	1	27.35	2	27.55	27.35	-1	637	-0.16%
2020/12/22	2	28.20	1	28.00	27.45	1	641	0.16%
2020/12/21	3	27.48	0	0.00	27.45	3	621	0.48%
2020/12/17	2	28.90	0	0.00	28.00	2	613	0.33%
2020/12/16	0	0.00	2	27.93	27.95	-2	592	-0.34%
2020/12/15	8.1	27.85	0	0.00	27.70	8.1	592	1.37%
2020/12/14	0	0.00	2	28.00	28.15	-2	593	-0.34%
2020/12/10	1	27.75	1	28.00	27.45	0	579	0.00%
2020/12/09	2	27.90	1	28.45	27.75	1	578	0.17%
2020/12/08	1	28.10	1	28.35	27.95	0	567	0.00%
2020/12/07	3	28.15	1	28.40	28.20	2	555	0.36%
2020/12/02	0	0.00	0	28.30	28.55	0	537	0.00%
2020/11/30	0	0.00	0.1	28.70	28.50	-0.1	538	-0.03%
2020/11/27	3	28.88	0	0.00	29.20	3	523	0.57%
2020/11/25	0	0.00	1	28.70	28.20	-1	524	-0.19%
2020/11/24	0	0.00	3	28.70	28.50	-3	516	-0.58%
2020/11/20	0	0.00	1	30.15	29.20	-1	495	-0.20%
2020/11/19	2	28.60	2.2	28.63	29.10	-0.2	444	-0.05%
2020/11/18	0	0.00	2	27.15	27.40	-2	372	-0.54%
2020/11/17	1	26.80	1	27.00	26.75	0	360	0.00%
2020/11/16	2	26.88	0	0.00	26.80	2	374	0.53%
2020/11/13	0	0.00	2	27.05	27.05	-2	393	-0.51%
2020/11/12	2	26.63	0	0.00	26.40	2	395	0.51%
2020/11/11	1	26.60	3	26.95	26.95	-2	417	-0.48%
2020/11/10	1	26.85	1	26.80	26.70	0	414	0.00%
2020/11/09	0	0.00	1.1	26.04	26.00	-1.1	397	-0.29%
2020/11/05	0	0.00	1	25.60	25.90	-1	399	-0.25%
2020/11/04	2	25.50	1	25.60	25.45	1	399	0.25%
2020/10/29	1	25.70	0	0.00	25.60	1	406	0.25%
2020/10/27	3.6	26.10	0	0.00	26.05	3.6	406	0.87%
2020/10/26	0	0.00	1	26.00	26.00	-1	408	-0.24%
2020/10/23	2	25.55	0	0.00	25.70	2	393	0.51%
2020/10/15	0.3	26.00	0	0.00	25.90	0.3	443	0.06%
2020/10/07	0	0.00	0.2	26.10	26.05	-0.2	500	-0.05%
2020/09/29	0	0.00	0.2	26.00	25.90	-0.2	572	-0.04%
2020/09/25	0	0.00	0.1	25.60	25.55	-0.1	600	-0.01%
2020/09/24	0	0.00	2	26.25	26.20	-2	601	-0.33%
2020/09/21	1	27.05	0	0.00	27.15	1	618	0.16%
2020/09/17	0	0.00	2	27.75	27.80	-2	663	-0.30%
2020/09/16	1	26.95	2	27.33	27.65	-1	662	-0.15%
2020/09/08	1	27.25	0	0.00	27.10	1	692	0.14%
2020/09/07	0	0.00	1	27.40	27.40	-1	701	-0.14%
2020/09/04	1	27.25	0	0.00	27.35	1	713	0.14%
2020/09/03	1	27.60	0	0.00	27.60	1	722	0.14%
2020/08/27	0	0.00	1	27.30	27.20	-1	799	-0.13%
2020/08/26	1	27.00	4	26.75	27.15	-3	822	-0.36%
2020/08/25	0	0.00	2	26.70	26.60	-2	883	-0.23%
2020/08/24	0.1	26.55	0	0.00	26.55	0.1	893	0.01%
2020/08/21	4	26.55	0	0.00	26.75	4	973	0.41%
2020/08/19	0	0.00	1	30.10	30.15	-1	1,059	-0.09%
2020/08/18	1	29.85	1	30.05	29.95	0	1,039	0.00%
2020/08/17	0	0.00	1	29.35	29.80	-1	1,030	-0.10%
2020/08/13	0	0.00	2	28.90	28.75	-2	1,015	-0.20%
2020/08/11	1	29.15	0	0.00	28.90	1	1,019	0.10%
2020/08/10	0	0.00	1	29.50	29.30	-1	1,021	-0.10%
2020/08/07	1	29.15	0	0.00	29.10	1	1,028	0.10%
2020/08/06	1	29.30	0	0.00	29.15	1	1,032	0.10%
2020/07/30	0	0.00	0.3	28.80	28.85	-0.3	1,058	-0.03%
2020/07/28	1	29.10	0	0.00	28.20	1	1,060	0.09%
2020/07/24	3	30.58	2	30.23	30.00	1	1,055	0.09%
2020/07/22	4	30.11	13	30.18	30.10	-9	1,062	-0.85%
2020/07/21	0	0.00	0	29.70	29.90	0	1,046	0.00%
2020/07/20	1	29.75	1	30.05	29.90	0	1,042	0.00%
2020/07/17	2	30.78	1	30.70	29.90	1	1,039	0.10%
2020/07/10	1	30.55	0	0.00	30.50	1	1,006	0.10%
2020/07/07	0	0.00	1	30.30	30.35	-1	969	-0.10%
2020/07/06	3	30.80	3	30.50	30.50	0	961	0.00%
2020/06/30	0	0.00	1	29.75	29.75	-1	944	-0.11%
2020/06/29	3	29.73	0	0.00	29.75	3	952	0.31%
2020/06/24	11	30.60	1	30.50	30.15	10	953	1.05%
2020/06/22	0	0.00	2	29.90	29.65	-2	933	-0.21%
2020/06/16	3	30.10	3	29.75	29.60	0	970	0.00%
2020/06/15	0	0.00	0.5	29.45	29.45	-0.5	980	-0.05%
2020/06/10	3	30.90	0	0.00	30.70	3	1,000	0.30%
2020/06/04	1	33.15	3	32.67	32.80	-2	1,034	-0.19%
2020/06/03	0	0.00	10	31.64	31.55	-10	999	-1.00%
2020/06/02	1	31.50	0	0.00	31.80	1	986	0.10%
2020/06/01	21	31.82	19	31.64	32.15	2	971	0.21%
2020/05/29	2	29.70	0	0.00	29.65	2	915	0.22%
2020/05/28	6	30.84	5	30.42	30.00	1	906	0.11%
2020/05/27	2	29.93	13	29.94	30.70	-11	833	-1.32%
2020/05/25	4	27.85	0	0.00	27.95	4	738	0.54%
2020/05/22	2	28.20	0	0.00	28.35	2	739	0.27%
2020/05/21	10	28.55	0	0.00	28.65	10	737	1.36%
2020/05/12	0	0.00	2	29.58	29.00	-2	724	-0.28%
2020/05/06	3	28.43	0	0.00	28.65	3	720	0.42%
2020/04/30	2	28.70	0	0.00	29.05	2	779	0.26%
2020/04/20	0	27.75	0	0.00	27.95	0	826	0.00%
2020/04/10	0	0.00	1	26.60	26.75	-1	803	-0.12%
2020/03/30	2	24.25	2	24.50	25.10	0	819	0.00%
2020/03/25	0	0.00	2	24.35	24.35	-2	853	-0.23%
2020/03/24	2	21.30	4.4	21.82	22.15	-2.4	845	-0.28%
2020/03/23	1	20.35	0	0.00	20.15	1	819	0.12%
2020/03/20	3	22.60	3	22.93	22.35	0	817	0.00%
2020/03/19	4	22.28	0	0.00	22.05	4	802	0.50%
2020/03/17	2	24.80	4	25.38	24.95	-2	778	-0.26%
2020/03/16	1	26.55	0	0.00	26.20	1	758	0.13%
2020/03/13	5	25.25	9	25.41	26.80	-4	740	-0.54%
2020/03/12	5	28.10	0	0.00	28.00	5	701	0.71%
2020/03/09	2	29.90	0	0.00	29.95	2	669	0.30%
2020/03/06	0	0.00	1	30.55	30.60	-1	658	-0.15%
2020/03/03	0	0.00	4	31.18	31.00	-4	660	-0.61%
2020/03/02	0	0.00	1	30.60	30.60	-1	673	-0.15%
2020/02/11	0	32.30	0	0.00	32.50	0	650	0.00%
2020/02/07	0	0.00	3	32.63	32.70	-3	641	-0.47%
2020/02/06	2	33.20	1	33.30	33.30	1	623	0.16%
2020/02/05	0	0.00	5	30.49	30.30	-5	577	-0.87%
2020/02/04	2	29.60	0	0.00	30.40	2	570	0.35%
2020/02/03	1	28.70	0	0.00	28.90	1	556	0.18%
2020/01/31	1	31.90	0	0.00	31.85	1	531	0.19%
2020/01/30	0	0.00	3	32.55	32.30	-3	523	-0.57%
2020/01/20	0	0.00	3	35.95	35.85	-3	501	-0.60%
2020/01/17	0	0.00	7	36.36	36.00	-7	500	-1.40%
2020/01/16	14	36.76	6	36.95	36.40	8	500	1.60%
2020/01/13	1	36.00	3.4	35.88	35.75	-2.4	478	-0.49%
2020/01/09	0	0.00	2	35.80	35.70	-2	477	-0.42%
2020/01/08	2	35.40	0	0.00	35.40	2	480	0.42%
2020/01/07	1	36.05	0	0.00	36.05	1	473	0.21%
2020/01/02	1	37.15	0	0.00	37.20	1	471	0.21%
2019/12/31	3	37.27	0	0.00	37.05	3	478	0.63%
2019/12/27	0	0.00	17	37.00	37.00	-17	468	-3.63%
2019/12/25	1	37.55	0	0.00	37.60	1	463	0.22%
2019/12/18	0	0.00	1	36.40	36.35	-1	403	-0.25%
2019/12/17	7	36.60	7	36.64	36.55	0	402	0.00%
2019/12/16	1	35.90	0	0.00	36.05	1	388	0.26%
2019/11/27	0	0.00	1	37.25	37.45	-1	391	-0.26%
2019/11/25	0	0.00	5	36.30	36.15	-5	379	-1.32%
2019/11/20	1	35.10	0	0.00	35.20	1	377	0.26%
2019/11/15	1	35.80	0	0.00	35.80	1	381	0.26%
2019/11/14	1	36.20	0	0.00	36.05	1	378	0.26%
2019/11/12	0	0.00	1	36.95	37.10	-1	389	-0.26%
2019/11/08	1	38.00	0	0.00	37.80	1	402	0.25%
2019/11/05	0	0.00	1	38.00	38.10	-1	407	-0.25%
2019/10/31	0	0.00	1	37.70	37.75	-1	428	-0.23%
2019/10/30	0	0.00	0.8	37.70	37.85	-0.8	432	-0.19%
2019/10/28	0	0.00	1	38.65	38.30	-1	462	-0.22%
2019/10/24	0	0.00	12.2	39.19	38.90	-12.2	487	-2.50%
2019/10/21	1	37.90	0	0.00	38.00	1	488	0.20%
2019/10/07	0	0.00	1	37.00	37.10	-1	508	-0.20%
2019/10/03	0.9	37.40	0	0.00	37.15	0.9	505	0.19%
2019/09/26	0	0.00	1	39.00	38.60	-1	521	-0.19%
2019/09/25	0	0.00	17	39.03	38.85	-17	544	-3.12%
2019/09/24	5	38.50	1	39.37	38.50	4	551	0.72%
2019/09/20	0	0.00	1	39.45	39.50	-1	609	-0.16%
2019/09/18	1	39.20	1	39.45	39.20	0	624	0.00%
2019/09/17	1	39.20	0	0.00	39.20	1	644	0.16%
2019/09/16	0	0.00	2	39.70	39.55	-2	676	-0.30%
2019/09/12	0	0.00	1	39.65	39.70	-1	680	-0.15%
2019/09/10	0	0.00	5	39.15	39.15	-5	687	-0.73%
2019/09/09	3	39.47	0	0.00	39.35	3	687	0.44%
2019/09/06	2	39.83	0	0.00	39.95	2	690	0.29%
2019/09/05	0.1	40.35	3	40.53	40.60	-2.9	701	-0.41%
2019/09/04	2	40.55	0	0.00	40.50	2	696	0.29%
2019/08/28	0	0.00	0.1	39.75	39.75	-0.1	709	-0.01%
2019/08/23	0	0.00	2	40.45	40.45	-2	733	-0.27%
2019/08/08	0	0.00	1.2	40.39	40.40	-1.2	802	-0.15%
2019/08/06	2	39.90	0	0.00	40.10	2	816	0.25%
2019/08/01	1	42.00	0	0.00	41.85	1	844	0.12%
2019/07/30	1	43.70	0	0.00	42.60	1	859	0.12%
2019/07/24	1	42.45	0	0.00	42.35	1	843	0.12%
2019/07/19	0	0.00	2	42.20	41.95	-2	894	-0.22%
2019/07/18	0	0.00	3	42.00	41.85	-3	928	-0.32%
2019/07/17	1	41.90	0	0.00	42.00	1	941	0.11%
2019/07/16	2	41.90	11	41.95	41.90	-9	978	-0.92%
2019/07/15	0	0.00	6	42.55	42.45	-6	1,179	-0.51%
2019/07/11	0	0.00	1	41.80	41.80	-1	1,241	-0.08%
2019/07/10	0	0.00	1	42.40	42.35	-1	1,236	-0.08%
2019/07/08	1	43.10	0	0.00	42.50	1	1,248	0.08%
2019/07/04	1	43.15	1	43.20	43.20	0	1,251	0.00%
2019/07/03	2	43.45	2	43.30	43.00	0	1,265	0.00%
2019/07/02	12	44.03	2	43.95	44.15	10	1,276	0.78%
2019/07/01	0	0.00	1	43.05	42.90	-1	1,303	-0.08%
2019/06/28	23	43.69	23	43.63	42.80	0	1,304	0.00%
2019/06/27	0	0.00	2	41.95	42.10	-2	1,281	-0.16%
2019/06/24	2	42.85	2	42.75	43.00	0	1,300	0.00%
2019/06/19	5	41.85	0	0.00	41.65	5	1,285	0.39%
2019/06/14	1	42.70	0	0.00	41.80	1	1,326	0.08%
2019/06/13	1	42.25	0	0.00	42.40	1	1,328	0.08%
2019/06/12	12	41.30	0	0.00	41.70	12	1,319	0.91%
2019/06/04	2	41.80	0	0.00	41.70	2	1,336	0.15%
2019/06/03	2	42.10	0	0.00	42.05	2	1,349	0.15%
2019/05/31	1	42.15	0	0.00	42.10	1	1,347	0.07%
2019/05/29	0	0.00	10	41.45	42.00	-10	1,349	-0.74%
2019/05/28	18	41.61	9	41.50	41.55	9	1,344	0.67%
2019/05/27	0	0.00	1	40.00	39.65	-1	1,318	-0.08%
2019/05/24	1	39.80	0	0.00	39.80	1	1,336	0.07%
2019/05/20	2	39.85	2	39.60	39.30	0	1,534	0.00%
2019/05/17	0	0.00	1	40.90	39.95	-1	1,553	-0.06%
2019/05/16	1	41.30	1	41.30	40.60	0	1,606	0.00%
2019/05/07	1	42.45	1	42.65	42.10	0	2,100	0.00%
2019/05/03	1	42.65	1	42.95	42.65	0	2,237	0.00%
2019/05/02	1	42.70	1	42.90	42.45	0	2,236	0.00%
2019/04/30	1	42.70	2	42.73	42.30	-1	2,227	-0.04%
2019/04/29	1	43.00	0	0.00	43.00	1	2,213	0.05%
2019/04/26	1	45.05	5	45.05	44.35	-4	2,199	-0.18%
2019/04/25	0	0.00	5	45.86	45.60	-5	2,193	-0.23%
2019/04/24	5	45.70	1	45.10	45.70	4	2,168	0.18%
2019/04/23	0	0.00	1	45.50	44.80	-1	2,139	-0.05%
2019/04/22	0	0.00	11	45.32	45.25	-11	2,133	-0.52%
2019/04/19	66	46.33	48	46.63	45.30	18	2,131	0.84%
2019/04/18	1	44.15	1	44.40	44.25	0	1,926	0.00%
2019/04/17	0	0.00	5	43.96	43.70	-5	1,890	-0.26%
2019/04/16	1	42.85	0	0.00	43.60	1	1,868	0.05%
2019/04/09	1	43.75	2	44.05	43.75	-1	1,842	-0.05%
2019/04/08	8	44.20	15	44.80	44.25	-7	1,828	-0.38%
2019/04/03	15	44.05	1	43.95	44.30	14	1,800	0.78%
2019/04/02	0	0.00	5	42.80	43.00	-5	1,749	-0.29%
2019/04/01	5	43.20	1	43.10	43.20	4	1,737	0.23%
2019/03/29	0	0.00	1	42.35	42.20	-1	1,697	-0.06%
2019/03/27	0	41.30	1	41.50	41.35	-1	1,677	-0.06%
2019/03/26	0	0.00	1	41.80	41.25	-1	1,673	-0.06%
2019/03/25	2	41.20	1	41.50	41.15	1	1,675	0.06%
2019/03/22	1	42.60	1	42.95	41.95	0	1,673	0.00%
2019/03/21	2	42.18	2	42.43	42.70	0	1,691	0.00%
2019/03/15	0	0.00	0	41.50	41.50	0	1,673	0.00%
2019/03/12	0	0.00	3	42.50	42.50	-3	1,674	-0.18%
2019/03/07	1	42.95	0	0.00	42.10	1	1,731	0.06%
2019/03/05	1	43.65	5	44.40	43.50	-4	1,753	-0.23%
2019/03/04	5	44.20	2	43.15	44.20	3	1,751	0.17%
2019/02/26	1	44.40	1	44.90	43.90	0	1,728	0.00%
2019/02/25	0	0.00	1	44.30	44.40	-1	1,729	-0.06%
2019/02/22	10	45.38	5	45.94	44.60	5	1,767	0.28%
2019/02/21	0	0.00	1	45.10	45.10	-1	1,650	-0.06%
2019/02/20	1	44.35	36	44.53	44.75	-35	1,636	-2.14%
2019/02/18	1	44.40	5	44.39	44.10	-4	1,686	-0.24%
2019/02/15	3.1	44.95	2.1	45.14	45.10	1	1,663	0.06%
2019/02/14	1	44.50	0	0.00	44.25	1	1,605	0.06%
2019/02/13	0	0.00	5	44.45	44.40	-5	1,583	-0.32%
2019/02/12	15	45.10	10	45.00	44.75	5	1,546	0.32%
2019/02/11	0	0.00	3	43.05	43.70	-3	1,479	-0.20%
2019/01/28	7	43.90	5	44.00	43.75	2	1,301	0.15%
2019/01/25	35	42.41	37	42.71	43.70	-2	1,059	-0.19%
2019/01/22	0	0.00	1.2	39.25	39.00	-1.2	951	-0.13%
2019/01/17	0	0.00	1	39.20	39.00	-1	978	-0.10%
2019/01/16	2	39.50	2	40.30	39.40	0	978	0.00%
2019/01/15	0	0.00	1	39.80	39.35	-1	969	-0.10%
2019/01/14	4	39.43	1	39.70	39.65	3	974	0.31%
2019/01/11	1	40.40	1	40.05	39.30	0	1,012	0.00%
2018/12/14	1	40.70	2	41.08	39.80	-1	1,227	-0.08%
2018/12/13	1	40.00	1	40.35	40.00	0	1,192	0.00%
2018/12/10	0	0.00	1	38.90	38.65	-1	1,188	-0.08%
2018/12/04	1	41.15	1	41.40	40.90	0	1,209	0.00%
2018/12/03	2	41.00	2	40.58	40.60	0	1,213	0.00%
2018/11/29	1	39.90	1	40.20	39.30	0	1,181	0.00%
2018/11/28	1	38.70	0	0.00	39.00	1	1,159	0.09%
2018/11/26	1	37.80	0	0.00	37.95	1	1,164	0.09%
2018/11/21	3	39.73	3	39.53	38.60	0	1,182	0.00%
2018/11/16	0	0.00	30	38.82	37.85	-30	1,144	-2.62%
2018/11/15	33	38.95	3	38.20	39.15	30	1,111	2.70%
2018/11/01	1	35.80	3	35.50	35.60	-2	1,333	-0.15%
2018/10/31	0.7	34.85	0	0.00	34.85	0.7	1,334	0.05%
2018/10/30	0	0.00	3	32.00	33.20	-3	1,337	-0.22%
2018/10/29	1	32.30	1	32.55	32.55	0	1,345	0.00%
2018/10/25	0	0.00	2	33.00	33.40	-2	1,441	-0.14%
2018/10/24	0	0.00	1	34.70	35.00	-1	1,471	-0.07%
2018/10/22	0	0.00	1	35.40	35.40	-1	1,603	-0.06%
2018/10/19	2	34.90	0	0.00	34.60	2	1,640	0.12%
2018/10/15	1	33.80	0	0.00	33.95	1	1,728	0.06%
2018/10/12	0	0.00	0.1	34.00	33.80	-0.1	1,746	0.00%
2018/10/11	9	33.33	0	0.00	33.30	9	1,777	0.51%
2018/10/09	1	39.30	2	37.00	36.95	-1	1,791	-0.06%
2018/10/05	1	39.40	0	0.00	39.50	1	1,835	0.05%
2018/10/01	0	0.00	0.1	42.20	42.15	-0.1	1,977	0.00%
2018/09/26	2	42.35	0	0.00	42.40	2	2,227	0.09%
2018/09/25	11	43.16	10	43.50	43.50	1	2,305	0.04%
2018/09/19	0	0.00	1	41.50	41.70	-1	2,437	-0.04%
2018/09/18	1	41.15	0	0.00	41.30	1	2,519	0.04%
2018/09/17	1	42.15	0	0.00	42.40	1	2,636	0.04%
2018/09/12	0	0.00	1	41.75	41.80	-1	2,993	-0.03%
2018/09/10	0	0.00	8	40.90	40.60	-8	3,369	-0.24%
2018/09/06	10	45.18	0	0.00	44.90	10	3,872	0.26%
2018/09/05	3	46.13	1	46.80	45.80	2	3,975	0.05%
2018/09/04	10	46.28	1	46.50	46.35	9	4,257	0.21%
2018/09/03	3	46.37	0	0.00	45.90	3	4,607	0.07%
2018/08/29	0	0.00	1	46.95	47.10	-1	5,086	-0.02%
2018/08/28	3	47.58	0	0.00	46.85	3	5,178	0.06%
2018/08/27	7.1	47.93	2	48.18	48.40	5.1	5,217	0.10%
2018/08/24	10	47.00	0	0.00	46.70	10	5,416	0.18%
2018/08/20	4	47.78	0	0.00	46.85	4	5,940	0.07%
2018/08/16	0	0.00	1	48.80	48.90	-1	6,026	-0.02%
2018/08/15	4	49.19	1	48.45	48.40	3	6,071	0.05%
2018/08/14	0	0.00	1	48.90	49.45	-1	6,143	-0.02%
2018/08/13	3	49.22	8	49.95	48.80	-5	6,125	-0.08%
2018/08/10	17	53.00	0	0.00	52.80	17	6,029	0.28%
2018/08/09	1	53.80	0	0.00	53.80	1	6,011	0.02%
2018/08/08	3	56.00	3	56.50	54.70	0	5,979	0.00%
2018/08/06	2	55.00	1	56.10	55.00	1	5,948	0.02%
2018/08/03	3	55.33	0	0.00	54.90	3	5,951	0.05%
2018/08/02	2	55.30	11	56.78	55.50	-9	5,935	-0.15%
2018/08/01	12	57.52	0	0.00	57.10	12	5,907	0.20%
2018/07/31	10	56.10	11	56.63	56.80	-1	5,839	-0.02%
2018/07/30	14	55.13	1	55.80	54.70	13	5,796	0.22%
2018/07/27	9	56.71	6	57.30	56.80	3	5,752	0.05%
2018/07/25	0	0.00	1	53.60	53.60	-1	5,624	-0.02%
2018/07/24	0	0.00	2	52.80	53.50	-2	5,611	-0.04%
2018/07/23	1	52.20	0	0.00	51.50	1	5,592	0.02%
2018/07/20	1	53.70	0	0.00	53.80	1	5,552	0.02%
2018/07/19	0	0.00	10	55.00	55.40	-10	5,523	-0.18%
2018/07/18	10	56.00	1	55.00	55.00	9	5,534	0.16%
2018/07/17	0	0.00	2	55.60	54.10	-2	5,487	-0.04%
2018/07/16	2	56.10	1	56.10	55.00	1	5,448	0.02%
2018/07/13	1	55.40	0	0.00	55.40	1	5,421	0.02%
2018/07/12	2	53.60	0	0.00	56.00	2	5,394	0.04%
2018/07/11	1	55.00	0	0.00	54.50	1	5,366	0.02%
2018/07/10	2	56.00	2	55.70	55.50	0	5,375	0.00%
2018/07/09	0	0.00	26	54.40	54.60	-26	5,347	-0.49%
2018/07/06	31	52.98	0	0.00	53.80	31	5,386	0.58%
2018/07/05	0	0.00	0.1	54.00	54.10	-0.1	5,421	0.00%
2018/07/04	8	56.74	6	56.20	56.30	2	5,479	0.04%
2018/07/03	2	57.70	0	0.00	55.60	2	5,448	0.04%
2018/07/02	2	59.40	0	0.00	59.00	2	5,367	0.04%
2018/06/29	0	0.00	1	58.60	58.20	-1	5,304	-0.02%
2018/06/28	1	58.30	1	58.60	57.20	0	5,271	0.00%
2018/06/27	2	59.15	3	58.87	58.00	-1	5,280	-0.02%
2018/06/26	11	57.10	10	57.39	57.00	1	5,229	0.02%
2018/06/25	1	59.80	2	60.00	59.10	-1	5,132	-0.02%
2018/06/22	22	61.15	22	61.37	60.70	0	5,078	0.00%
2018/06/21	4	59.80	2	59.50	59.10	2	4,933	0.04%
2018/06/20	15	62.83	9	61.07	59.80	6	4,874	0.12%
2018/06/19	2	61.75	5	61.48	61.40	-3	4,653	-0.06%
2018/06/15	6	63.07	6	62.75	62.50	0	4,718	0.00%
2018/06/14	14	61.72	19	61.94	61.00	-5	4,614	-0.11%
2018/06/13	5	59.10	6	59.45	58.80	-1	4,357	-0.02%
2018/06/12	9	60.87	20	59.99	58.80	-11	4,350	-0.25%
2018/06/11	87	58.41	88.2	58.00	59.50	-1.2	4,382	-0.03%
2018/06/08	34	53.87	21.1	53.45	54.90	12.9	4,144	0.31%
2018/06/07	1	51.50	10	52.30	50.90	-9	3,814	-0.24%
2018/06/06	12	51.40	31	50.87	51.50	-19	3,777	-0.50%
2018/06/05	7	51.10	5	50.26	49.85	2	3,693	0.05%
2018/06/04	5	50.30	21	49.89	49.50	-16	3,595	-0.44%
2018/06/01	22	49.72	24	50.14	49.70	-2	3,535	-0.06%
2018/05/31	89	50.17	42	49.91	50.90	47	3,313	1.42%
2018/05/30	3	46.67	6	47.08	46.30	-3	3,131	-0.10%
2018/05/29	4	49.81	53	49.98	48.10	-49	3,072	-1.59%
2018/05/28	80	49.56	37	49.47	49.70	43	3,017	1.43%
2018/05/25	23	46.60	14	46.69	46.80	9	2,865	0.31%
2018/05/24	1	44.25	0	0.00	44.35	1	2,773	0.04%
2018/05/23	2	45.83	1	44.80	44.80	1	2,767	0.04%
2018/05/22	36	45.11	37	45.40	44.60	-1	2,764	-0.04%
2018/05/21	2	42.05	0	0.00	42.25	2	2,686	0.07%
2018/05/17	0	0.00	1	42.20	41.80	-1	2,696	-0.04%
2018/05/16	0	0.00	0.1	41.40	41.40	-0.1	2,696	-0.01%
2018/05/15	1	41.75	1	41.80	41.60	0	2,701	0.00%
2018/05/09	0	0.00	2	42.18	42.50	-2	2,687	-0.07%
2018/05/08	1	41.35	1	41.95	41.40	0	2,677	0.00%
2018/05/07	1	41.75	1	42.20	41.25	0	2,677	0.00%
2018/05/03	1	42.00	1	42.45	42.00	0	2,670	0.00%
2018/04/30	1	42.05	1	42.70	42.40	0	2,661	0.00%
2018/04/27	0	41.45	0	0.00	41.65	0	2,652	0.00%
2018/04/26	0	0.00	1	40.70	40.35	-1	2,641	-0.04%
2018/04/24	0	0.00	1	41.50	41.55	-1	2,610	-0.04%
2018/04/20	0	0.00	2	44.75	44.90	-2	2,564	-0.08%
2018/04/19	1	45.00	0	0.00	45.00	1	2,559	0.04%
2018/04/18	2	45.15	1	45.85	45.00	1	2,548	0.04%
2018/04/16	4	47.13	1	46.70	46.25	3	2,506	0.12%
2018/04/13	1	48.15	2	48.68	48.00	-1	2,474	-0.04%
2018/04/12	8	48.58	14	49.31	48.10	-6	2,447	-0.25%
2018/04/11	14	49.64	23	49.35	49.20	-9	2,369	-0.38%
2018/04/10	30	49.01	16	48.22	48.30	14	2,230	0.63%
2018/04/09	11	47.28	4	46.20	47.20	7	2,101	0.33%
2018/04/02	0	0.00	1	45.70	45.70	-1	2,064	-0.05%
2018/03/31	1	45.30	10	45.96	45.30	-9	2,053	-0.44%
2018/03/30	12	48.01	1.1	48.09	46.00	10.9	2,037	0.54%
2018/03/29	4	45.63	1	46.35	46.60	3	1,983	0.15%
2018/03/28	1	45.00	2	46.20	45.00	-1	1,951	-0.05%
2018/03/27	0	0.00	3	46.10	45.70	-3	1,939	-0.15%
2018/03/26	2	45.50	0	0.00	45.20	2	1,909	0.10%
2018/03/23	1	45.40	0	0.00	45.40	1	1,885	0.05%
2018/03/22	0	0.00	1	48.45	45.95	-1	1,831	-0.05%
2018/03/21	2	49.70	5	49.29	48.10	-3	1,754	-0.17%
2018/03/20	20	48.42	22	48.35	47.75	-2	1,615	-0.12%
2018/03/19	14	47.67	13	47.68	46.65	1	1,488	0.07%
2018/03/16	6	47.90	7	48.07	46.20	-1	1,416	-0.07%
2018/03/15	17	47.05	25	47.02	47.30	-8	1,310	-0.61%
2018/03/14	95	44.64	113	45.17	46.20	-18	993	-1.81%	大賣/
2018/03/12	4	42.80	4	41.75	41.50	0	856	0.00%
2018/03/02	2	42.43	3	42.28	42.10	-1	836	-0.12%
2018/03/01	21	42.80	10	42.70	42.00	11	823	1.34%
2018/02/27	20	41.89	20	42.01	41.85	0	777	0.00%
2018/02/23	1	41.75	1	41.25	41.05	0	744	0.00%
2018/02/22	12	41.75	9	41.31	41.45	3	763	0.39%
2018/02/21	2	39.70	0	0.00	39.80	2	707	0.28%
2018/02/08	1	37.50	0	0.00	37.60	1	689	0.15%
2018/02/07	0	0.00	3	37.45	37.80	-3	686	-0.44%
2018/02/06	1	38.40	0	0.00	36.10	1	686	0.15%
2018/01/31	0	0.00	10	40.50	40.50	-10	702	-1.42%
2018/01/30	0	0.00	28	40.73	40.70	-28	711	-3.94%
2018/01/25	0	0.00	10	41.00	40.75	-10	744	-1.34%
2018/01/24	10	41.05	10	41.15	41.05	0	763	0.00%
2018/01/12	0	0.00	1	40.85	40.90	-1	1,089	-0.09%
2018/01/11	1	40.20	0	0.00	40.30	1	1,102	0.09%
2018/01/05	1	42.30	1.3	42.85	42.45	-0.3	1,123	-0.02%
2018/01/04	1	42.65	0	0.00	42.75	1	1,133	0.09%
2018/01/03	0	0.00	4	42.28	42.00	-4	1,137	-0.35%