鴻準 (2354)-華南永昌-新莊券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
61.6
漲跌
▼0.8
漲幅
-1.28%
成交量
10,040張
產業
上市其他電子類股
1005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

鴻準 (2354)籌碼相關－華南永昌-新莊券商分點個股進出

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

華南永昌-新莊券商分點個股進出
華南永昌-新莊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
2024/04/30	1	61.70	1	62.50	61.60	0	20,587	0.00%
2024/04/29	3.2	62.58	3	63.20	62.40	0.2	20,438	0.00%
2024/04/26	0	0.00	1	62.20	61.40	-1	19,997	-0.01%
2024/04/25	1	61.00	6.5	61.29	60.90	-5.5	19,794	-0.03%
2024/04/24	11	61.77	14	62.21	62.00	-3	19,592	-0.02%
2024/04/23	13.1	59.62	16	59.64	60.30	-3	18,907	-0.02%
2024/04/22	2	56.55	1	56.50	57.00	1	18,438	0.01%
2024/04/19	0	55.10	1	54.30	55.80	-1	18,278	-0.01%
2024/04/18	1	54.90	0	0.00	56.50	1	18,105	0.01%
2024/04/17	2	55.45	0	0.00	55.60	2	17,987	0.01%
2024/04/16	3	55.03	0	0.00	55.00	3	17,836	0.02%
2024/04/15	1	57.60	0	0.00	57.50	1	17,596	0.01%
2024/04/12	3.5	58.91	2	58.75	58.50	1.5	17,434	0.01%
2024/04/11	8	60.00	6	58.77	59.10	2	17,226	0.01%
2024/04/10	5.3	62.19	37	63.01	61.20	-31.7	16,729	-0.19%
2024/04/09	2	63.85	1	63.70	63.00	1	16,351	0.01%
2024/04/08	1	62.70	1	63.30	63.50	0	15,980	0.00%
2024/04/03	2	64.00	0.5	63.50	64.00	1.5	15,670	0.01%
2024/04/02	10	64.88	4.2	64.92	64.90	5.8	15,264	0.04%
2024/04/01	6	64.48	4	64.75	63.80	2	14,706	0.01%
2024/03/29	20.2	63.40	7	63.25	63.00	13.2	14,144	0.09%
2024/03/28	15.5	66.64	55	65.78	65.10	-39.5	13,289	-0.30%
2024/03/27	7	62.11	15.1	62.25	63.60	-8.1	10,914	-0.07%
2024/03/26	34	59.03	47	57.82	57.90	-13	9,790	-0.13%
2024/03/25	18	58.71	0	0.00	58.70	18	9,502	0.19%
2024/03/22	4	59.30	1	60.20	59.00	3	9,239	0.03%
2024/03/21	6.1	59.02	7	58.99	59.10	-1	8,698	-0.01%
2024/03/20	15.5	59.15	16	59.01	58.20	-0.5	8,078	-0.01%
2024/03/19	39	54.96	16	56.99	58.10	23	6,912	0.33%
2024/03/18	7	54.67	5	55.56	55.40	2	6,431	0.03%
2024/03/15	16	56.58	20	56.87	55.60	-4	6,066	-0.07%
2024/03/14	14	54.24	7	54.09	53.70	7	4,982	0.14%
2024/03/13	14.1	58.68	19.1	59.62	58.90	-5	4,239	-0.12%
2024/03/12	0	0.00	8	54.48	55.30	-8	2,479	-0.32%
2024/03/11	0	49.25	0	0.00	50.30	0	2,126	0.00%
2024/03/08	0.1	49.51	1	49.35	49.20	-0.9	2,072	-0.04%
2024/03/07	0	49.82	0	0.00	50.10	0	2,041	0.00%
2024/03/06	0.1	49.99	0	0.00	49.80	0.1	2,002	0.00%
2024/03/05	0	50.40	0	0.00	50.50	0	1,996	0.00%
2024/03/04	0	50.00	0	0.00	50.00	0	1,969	0.00%
2024/03/01	0	49.75	0	0.00	49.30	0	1,953	0.00%
2024/02/29	1	49.70	0	0.00	49.70	1	1,952	0.05%
2024/02/27	0	49.95	0	0.00	49.70	0	1,931	0.00%
2024/02/23	5	50.80	0	0.00	50.10	5	1,936	0.26%
2024/02/22	1	50.80	0	0.00	50.70	1	1,954	0.05%
2024/02/20	0	50.20	0	0.00	50.30	0	1,966	0.00%
2024/02/19	0	50.50	3	50.30	50.30	-3	1,984	-0.15%
2024/02/16	0	49.55	0	0.00	49.40	0	2,021	0.00%
2024/02/15	0	49.47	0	0.00	49.40	0	2,030	0.00%
2024/02/05	0.1	50.50	0	0.00	50.20	0.1	1,996	0.01%
2024/01/31	0	50.30	0	0.00	50.50	0	2,013	0.00%
2024/01/30	1	50.30	0	0.00	50.40	1	2,017	0.05%
2024/01/29	0	50.60	0	0.00	50.70	0	2,046	0.00%
2024/01/25	0	0.00	1	50.30	50.60	-1	2,055	-0.05%
2024/01/22	5	50.10	0	0.00	50.20	5	2,179	0.23%
2024/01/19	3	49.60	0	0.00	49.70	3	2,183	0.14%
2024/01/18	0	49.95	0	0.00	49.60	0	2,193	0.00%
2024/01/17	2.1	49.84	50	50.00	49.65	-47.9	2,182	-2.20%
2024/01/16	1	50.80	5	50.58	50.80	-4	2,151	-0.19%
2024/01/11	0.1	51.60	0	0.00	51.30	0.1	2,241	0.00%
2024/01/10	10	51.30	0	0.00	51.20	10	2,301	0.44%
2024/01/08	1	51.60	1	51.60	51.60	0	2,321	0.00%
2024/01/03	0	52.40	0	0.00	52.10	0	2,429	0.00%
2024/01/02	1	53.00	0	0.00	52.80	1	2,540	0.04%
2023/12/29	13	52.61	11	53.16	53.10	2	2,580	0.08%
2023/12/28	0	0.00	1	52.30	52.70	-1	2,568	-0.04%
2023/12/26	1	52.10	0	0.00	52.20	1	2,665	0.04%
2023/12/25	0	52.10	0	0.00	51.90	0	2,740	0.00%
2023/12/22	1.2	51.64	0	0.00	51.70	1.2	2,801	0.04%
2023/12/21	0	51.90	0	0.00	51.70	0	2,840	0.00%
2023/12/18	0.1	51.99	0	0.00	52.00	0.1	3,097	0.00%
2023/12/15	0	52.20	0	0.00	52.00	0	3,417	0.00%
2023/12/14	3.1	51.80	0	0.00	52.00	3.1	4,109	0.07%
2023/12/13	0	51.90	0	0.00	52.00	0	4,243	0.00%
2023/12/12	0	51.40	0	0.00	51.30	0	4,373	0.00%
2023/12/11	0	51.50	0	0.00	51.30	0	4,414	0.00%
2023/12/07	0	51.98	0	0.00	51.50	0	4,462	0.00%
2023/12/06	2	52.00	0	0.00	52.00	2	4,460	0.05%
2023/12/01	0.1	53.31	0	0.00	53.20	0.1	4,468	0.00%
2023/11/22	0	0.00	1	53.50	53.30	-1	4,559	-0.02%
2023/11/21	0	0.00	1	53.30	53.50	-1	4,550	-0.02%
2023/11/15	2	52.55	0	0.00	52.90	2	4,492	0.04%
2023/11/09	0	52.50	0	0.00	52.30	0	4,488	0.00%
2023/11/08	0	0.00	0	52.80	52.20	0	4,509	0.00%
2023/11/02	0	0.00	0	53.20	53.00	0	4,561	0.00%
2023/11/01	0	0.00	1	52.40	52.20	-1	4,596	-0.02%
2023/10/31	1	52.90	11	52.76	52.40	-10	4,583	-0.22%
2023/10/30	10	52.00	0	0.00	51.80	10	4,597	0.22%
2023/10/27	0.1	53.00	0	0.00	52.90	0.1	4,570	0.00%
2023/10/26	6	52.60	0	0.00	52.30	6	4,608	0.13%
2023/10/25	0	53.70	0	0.00	53.30	0	4,628	0.00%
2023/10/24	13	52.53	10	53.00	53.10	3	4,689	0.06%
2023/10/23	1	53.60	0	0.00	53.50	1	4,929	0.02%
2023/10/20	0	0.00	1	54.80	54.70	-1	5,472	-0.02%
2023/10/18	20	55.65	0	0.00	55.50	20	5,484	0.36%
2023/10/16	0	0.00	1	56.60	56.60	-1	5,478	-0.02%
2023/10/05	1	58.00	3	58.10	58.20	-2	5,621	-0.04%
2023/09/26	0	0.00	1	57.10	56.30	-1	5,403	-0.02%
2023/09/25	0	0.00	1	57.30	57.60	-1	5,400	-0.02%
2023/09/22	2	57.95	0	0.00	57.50	2	5,379	0.04%
2023/09/21	3	58.23	0	0.00	58.00	3	5,321	0.06%
2023/09/20	10	59.14	1	59.30	58.90	9	5,188	0.17%
2023/09/19	20	60.63	10	61.61	60.70	10	4,915	0.20%
2023/09/18	0	0.00	2	57.20	57.10	-2	4,282	-0.05%
2023/09/13	0	0.00	3	56.50	56.50	-3	3,967	-0.08%
2023/09/04	5	56.20	1	56.70	55.90	4	4,034	0.10%
2023/09/01	1	56.60	0	0.00	57.00	1	4,010	0.02%
2023/08/30	0	0.00	1	55.10	55.30	-1	3,950	-0.03%
2023/08/25	0	0.00	20	55.50	54.80	-20	4,107	-0.49%
2023/08/24	0	55.60	15	55.83	55.50	-15	4,130	-0.36%
2023/08/18	0	0.00	5	55.40	55.00	-5	4,112	-0.12%
2023/08/16	10	54.70	0	0.00	54.80	10	4,072	0.25%
2023/08/15	0	0.00	2	55.50	55.50	-2	4,056	-0.05%
2023/08/14	30	55.03	0	0.00	55.70	30	4,055	0.74%
2023/08/09	0	0.00	51	56.94	56.90	-51	3,989	-1.28%
2023/08/07	1	56.30	1	57.00	56.20	0	3,944	0.00%
2023/08/02	10.1	55.00	1	55.20	54.50	9.1	3,906	0.23%
2023/08/01	10	55.70	0	0.00	55.70	10	3,843	0.26%
2023/07/31	30	56.23	1	56.60	55.70	29	3,826	0.76%
2023/07/28	0	0.00	3	56.00	56.30	-3	3,781	-0.08%
2023/07/26	2	57.55	2	57.20	57.00	0	3,664	0.00%
2023/07/25	8	57.93	16	59.18	59.50	-8	3,399	-0.24%
2023/07/24	0	0.00	1	54.50	55.00	-1	2,796	-0.04%
2023/07/21	1	54.10	0	0.00	54.30	1	2,766	0.04%
2023/07/19	1	55.90	0	0.00	55.90	1	2,738	0.04%
2023/07/18	0	0.00	2	58.25	57.40	-2	2,693	-0.07%
2023/07/17	3	57.37	1	57.40	57.20	2	2,560	0.08%
2023/07/14	1	56.20	0	0.00	56.20	1	2,497	0.04%
2023/07/13	0	0.00	2	54.80	54.90	-2	2,433	-0.08%
2023/07/12	0	0.00	1	54.00	54.00	-1	2,351	-0.04%
2023/07/11	1	53.60	1	53.60	53.60	0	2,347	0.00%
2023/07/10	1	53.00	0	0.00	52.90	1	2,354	0.04%
2023/07/06	0	53.50	0	0.00	53.00	0	2,335	0.00%
2023/07/05	1	54.00	0	0.00	53.70	1	2,299	0.04%
2023/06/30	0	0.00	5	55.42	55.60	-5	2,322	-0.22%
2023/06/27	2	56.95	0	0.00	55.80	2	2,426	0.08%
2023/06/26	4	57.68	0.1	57.72	57.60	3.9	2,398	0.16%
2023/06/19	0	0.00	4	55.98	56.50	-4	2,318	-0.17%
2023/06/16	0.1	56.40	1	56.80	56.00	-1	2,301	-0.04%
2023/06/15	0	0.00	3	56.47	56.50	-3	2,246	-0.13%
2023/06/14	0	0.00	2	56.95	56.50	-2	2,238	-0.09%
2023/06/13	2	56.00	0	0.00	55.80	2	2,150	0.09%
2023/06/12	3	55.70	0	0.00	55.40	3	2,109	0.14%
2023/06/07	1	55.50	0	0.00	55.30	1	2,153	0.05%
2023/06/06	1	55.60	1	55.80	55.70	0	2,168	0.00%
2023/06/02	0.1	55.78	2	56.20	55.90	-1.9	2,258	-0.08%
2023/06/01	0	0.00	10	55.10	55.80	-10	2,232	-0.45%
2023/05/31	1	55.09	42	55.07	54.30	-41	2,170	-1.89%
2023/05/30	0	54.50	0	0.00	54.50	0	2,127	0.00%
2023/05/25	1	53.60	0	0.00	53.60	1	2,188	0.05%
2023/05/23	0	53.90	0	0.00	53.90	0	2,226	0.00%
2023/05/19	0	53.60	1	53.80	53.90	-1	2,281	-0.04%
2023/05/18	1	53.80	0	0.00	53.70	1	2,293	0.04%
2023/05/12	0	52.20	0	0.00	52.20	0	2,409	0.00%
2023/05/11	0	52.80	0	0.00	52.40	0	2,424	0.00%
2023/05/09	0	53.80	0	0.00	53.80	0	2,476	0.00%
2023/05/08	1	53.30	0	0.00	53.50	1	2,534	0.04%
2023/05/05	5	53.50	0	0.00	53.80	5	2,636	0.19%
2023/05/04	5	53.60	0.1	54.00	53.80	4.9	2,831	0.17%
2023/05/03	0	0.00	10	53.90	53.80	-10	2,903	-0.34%
2023/05/02	0	53.80	0	0.00	53.80	0	3,026	0.00%
2023/04/26	0	53.20	0	0.00	52.90	0	3,288	0.00%
2023/04/25	10	52.70	1	52.60	52.60	9	3,295	0.27%
2023/04/24	1	53.50	0	0.00	53.40	1	3,305	0.03%
2023/04/21	1	53.90	0	0.00	53.80	1	3,344	0.03%
2023/04/20	11	54.41	0	0.00	54.40	11	3,354	0.33%
2023/04/19	31	55.03	1	56.00	55.00	30	3,398	0.88%
2023/04/17	0	0.00	10	55.10	55.00	-10	3,409	-0.29%
2023/04/13	0	55.20	1	54.70	54.70	-1	3,423	-0.03%
2023/04/10	0	0.00	2	55.80	55.50	-2	3,501	-0.06%
2023/04/06	0	0.00	30	56.40	56.10	-30	3,468	-0.87%
2023/03/31	2	55.90	2	55.80	55.90	0	3,415	0.00%
2023/03/30	0	0.00	0	55.30	55.60	0	3,385	0.00%
2023/03/29	4	55.27	0	0.00	55.50	4	3,342	0.12%
2023/03/28	0	54.10	0	0.00	53.50	0	3,252	0.00%
2023/03/27	0	53.70	0	0.00	54.00	0	3,260	0.00%
2023/03/23	0	53.80	0	0.00	53.90	0	3,251	0.00%
2023/03/22	0	53.20	1	53.30	53.30	-1	3,255	-0.03%
2023/03/21	0	52.90	0	0.00	53.30	0	3,332	0.00%
2023/03/20	0	52.40	2	53.00	53.00	-2	3,328	-0.06%
2023/03/17	0	52.00	0	0.00	52.20	0	3,337	0.00%
2023/03/16	25	52.20	0	0.00	51.90	25	3,323	0.75%
2023/03/14	1	52.80	0	0.00	52.90	1	3,392	0.03%
2023/03/13	1	52.80	0	0.00	53.60	1	3,484	0.03%
2023/03/10	22	54.01	2	54.20	53.60	20	3,664	0.55%
2023/03/09	0	54.90	0	0.00	54.90	0	3,665	0.00%
2023/03/08	3	55.10	4	55.40	55.20	-1	3,746	-0.03%
2023/03/07	1	56.30	1	56.50	56.00	0	3,688	0.00%
2023/03/06	0	55.20	0	0.00	55.90	0	3,654	0.00%
2023/03/03	1	55.20	0	0.00	55.20	1	3,635	0.03%
2023/03/02	0	55.20	0	0.00	55.20	0	3,633	0.00%
2023/02/22	1	54.80	0	0.00	55.20	1	3,564	0.03%
2023/02/21	0	56.00	0	0.00	55.70	0	3,561	0.00%
2023/02/20	0	56.00	0	0.00	56.00	0	3,617	0.00%
2023/02/15	0	0.00	0.1	55.00	54.50	-0.1	3,743	0.00%
2023/02/14	0	55.40	0	0.00	55.10	0	3,728	0.00%
2023/02/13	1	55.10	0	0.00	54.90	1	3,778	0.03%
2023/02/10	1	54.70	0	0.00	54.60	1	3,788	0.03%
2023/02/09	0	0.00	0.4	55.60	55.50	-0.4	3,733	-0.01%
2023/02/08	0	0.00	0.1	56.20	55.80	-0.1	3,710	0.00%
2023/02/07	1	56.10	1	56.10	56.20	0	3,671	0.00%
2023/02/06	0	0.00	2.1	56.61	56.50	-2.1	3,643	-0.06%
2023/02/03	0	0.00	1	56.50	56.30	-1	3,593	-0.03%
2023/02/02	0	0.00	36.3	56.59	56.40	-36.3	3,504	-1.04%
2023/01/30	32	53.11	5	55.28	55.40	27	3,155	0.86%
2023/01/12	0.1	53.10	0	0.00	52.70	0.1	2,949	0.00%
2023/01/11	0	0.00	0.3	53.60	53.80	-0.3	2,937	-0.01%
2023/01/10	0	53.20	2.2	53.39	53.40	-2.2	2,918	-0.07%
2023/01/09	1	53.10	16.3	53.20	53.20	-15.3	2,923	-0.52%
2022/12/30	0	0.00	1	51.50	51.90	-1	2,868	-0.03%
2022/12/29	0	51.60	1	51.10	51.00	-1	2,841	-0.03%
2022/12/28	0	52.50	0	0.00	52.30	0	2,828	0.00%
2022/12/26	0.1	51.70	0	0.00	51.10	0.1	2,790	0.00%
2022/12/22	1	51.30	2	51.75	52.00	-1	2,833	-0.04%
2022/12/21	0	0.00	1	51.20	50.60	-1	2,832	-0.04%
2022/12/20	1	51.61	0	0.00	51.00	1	2,826	0.04%
2022/12/19	5	52.00	0	0.00	51.90	5	2,840	0.18%
2022/12/16	1	52.40	0	0.00	52.60	1	2,839	0.04%
2022/12/15	1	53.40	0	0.00	53.80	1	2,802	0.04%
2022/12/14	2	53.30	0	53.50	53.70	2	2,803	0.07%
2022/12/13	1	53.40	12	53.98	53.70	-11	2,770	-0.40%
2022/12/05	1	54.30	1	54.60	54.20	0	2,636	0.00%
2022/12/02	7	54.24	1	54.20	54.00	6	2,540	0.24%
2022/11/30	22	51.98	0	0.00	52.10	22	2,386	0.92%
2022/11/29	0	0.00	1	50.00	50.10	-1	2,294	-0.04%
2022/11/25	0	0.00	3	49.90	49.95	-3	2,287	-0.13%
2022/11/24	0	49.80	2	49.90	49.85	-2	2,284	-0.09%
2022/11/23	3	49.70	1	49.80	49.75	2	2,299	0.09%
2022/11/21	0	49.55	10	49.50	49.55	-10	2,355	-0.42%
2022/11/18	1	49.80	0	0.00	49.65	1	2,364	0.04%
2022/11/17	3	49.98	0	0.00	49.90	3	2,354	0.13%
2022/11/16	3	50.60	1.1	49.99	50.10	2	2,340	0.08%
2022/11/15	0	49.70	0	0.00	49.60	0	2,273	0.00%
2022/11/14	1	49.45	0	0.00	49.50	1	2,234	0.04%
2022/11/11	0.1	48.00	0	0.00	48.85	0.1	2,177	0.00%
2022/11/10	0	47.70	0	0.00	47.55	0	2,115	0.00%
2022/11/07	0	46.20	0	0.00	46.30	0	2,114	0.00%
2022/11/03	0	45.74	0	0.00	45.55	0	2,187	0.00%
2022/11/02	0	45.75	0	0.00	45.70	0	2,194	0.00%
2022/11/01	0.3	45.39	0	0.00	45.45	0.3	2,199	0.02%
2022/10/31	0	0.00	1	45.30	45.20	-1	2,201	-0.05%
2022/10/25	0	46.00	0	0.00	45.75	0	2,229	0.00%
2022/10/24	1	45.90	0	0.00	45.95	1	2,225	0.04%
2022/10/21	0	46.20	0	0.00	45.60	0	2,226	0.00%
2022/10/18	4	47.36	9	46.67	46.30	-5	2,214	-0.23%
2022/10/17	5	46.35	2	46.35	46.45	3	2,258	0.13%
2022/10/14	3	46.23	10	46.15	46.10	-7	2,267	-0.31%
2022/10/13	11	45.28	0	0.00	45.25	11	2,296	0.48%
2022/10/11	0	46.50	0	0.00	46.35	0	2,287	0.00%
2022/10/06	0	47.00	0	0.00	47.00	0	2,319	0.00%
2022/10/04	10	46.05	0	0.00	46.05	10	2,371	0.42%
2022/10/03	0	45.65	0	0.00	45.30	0	2,379	0.00%
2022/09/30	0	45.77	0	0.00	45.85	0	2,401	0.00%
2022/09/29	0	46.00	20	45.80	45.95	-20	2,429	-0.82%
2022/09/28	20	45.25	0	0.00	45.15	20	2,452	0.82%
2022/09/27	1	46.45	0	0.00	46.40	1	2,460	0.04%
2022/09/26	0	46.19	0	0.00	45.80	0	2,514	0.00%
2022/09/23	0	47.09	10	46.75	46.75	-10	2,600	-0.38%
2022/09/22	0.1	47.15	0	0.00	47.20	0.1	2,734	0.00%
2022/09/21	0	48.30	0	0.00	47.35	0	2,775	0.00%
2022/09/19	0.1	48.35	0	0.00	48.00	0.1	2,802	0.00%
2022/09/16	0.1	48.50	0	0.00	48.00	0.1	2,831	0.00%
2022/09/15	0	49.12	0	0.00	48.90	0	2,827	0.00%
2022/09/14	0	48.93	0	0.00	48.85	0	2,866	0.00%
2022/09/13	0.1	49.78	0	0.00	49.80	0.1	2,901	0.00%
2022/09/12	0	48.90	0	0.00	49.00	0	3,011	0.00%
2022/09/08	0.1	47.75	0	0.00	48.10	0.1	3,178	0.00%
2022/09/07	1.1	47.15	0	0.00	47.15	1.1	3,249	0.03%
2022/09/06	0	48.93	0	0.00	48.15	0	3,297	0.00%
2022/09/05	0	50.40	0	0.00	50.10	0	3,312	0.00%
2022/09/02	0.2	50.50	1	50.70	50.10	-0.9	3,404	-0.02%
2022/09/01	0	50.40	0	0.00	50.20	0	3,454	0.00%
2022/08/31	0	50.80	0	0.00	50.60	0	3,532	0.00%
2022/08/30	0.1	50.60	0	0.00	50.60	0.1	3,605	0.00%
2022/08/29	1	50.40	0	0.00	50.20	1	3,669	0.03%
2022/08/26	0.1	51.13	1	51.40	51.60	-0.9	3,781	-0.02%
2022/08/25	0	50.80	0	0.00	50.70	0	4,102	0.00%
2022/08/24	0	50.40	0	0.00	50.30	0	4,467	0.00%
2022/08/23	0	50.20	0	0.00	50.00	0	6,013	0.00%
2022/08/22	0	50.40	0	0.00	50.20	0	6,194	0.00%
2022/08/19	0	50.71	0	0.00	50.60	0	6,346	0.00%
2022/08/18	0	50.40	0	0.00	50.20	0	6,430	0.00%
2022/08/15	0	51.10	0	0.00	50.40	0	6,717	0.00%
2022/08/12	2.1	51.05	0.1	51.10	51.10	2	6,721	0.03%
2022/08/10	0	49.90	0	0.00	49.80	0	6,770	0.00%
2022/08/09	4	49.05	2	49.10	49.10	2	6,837	0.03%
2022/08/04	0	47.92	0	0.00	47.95	0	7,101	0.00%
2022/08/03	1	48.30	0	0.00	48.10	1	7,121	0.01%
2022/08/02	0	48.40	0	0.00	48.30	0	7,144	0.00%
2022/08/01	0	49.30	0	0.00	49.50	0	7,140	0.00%
2022/07/29	0	49.50	0	0.00	49.25	0	7,144	0.00%
2022/07/26	0	49.25	0	0.00	48.70	0	7,202	0.00%
2022/07/25	1	49.25	6	48.70	49.20	-5	7,216	-0.07%
2022/07/22	0.1	49.31	3	49.20	49.20	-2.9	7,219	-0.04%
2022/07/21	3	48.30	0	0.00	48.75	3	7,194	0.04%
2022/07/20	0	47.60	0	0.00	47.50	0	7,182	0.00%
2022/07/19	0	46.95	25	46.85	46.90	-25	7,176	-0.35%
2022/07/18	0	47.07	0	0.00	47.00	0	7,226	0.00%
2022/07/15	1	46.50	0	0.00	46.60	1	7,237	0.01%
2022/07/14	3	47.02	1	47.05	46.80	2	7,239	0.03%
2022/07/13	4	47.36	22	46.70	47.05	-18	7,246	-0.25%
2022/07/12	0	45.75	0	0.00	45.70	0	7,211	0.00%
2022/07/11	0.1	46.23	0	0.00	46.25	0.1	7,196	0.00%
2022/07/06	10	45.75	0	0.00	45.10	10	7,162	0.14%
2022/07/05	10	46.25	0	0.00	46.55	10	7,137	0.14%
2022/07/04	0	46.55	0	0.00	45.70	0	7,133	0.00%
2022/07/01	14.2	47.35	0	0.00	47.00	14.2	7,121	0.20%
2022/06/30	1.2	49.84	0	0.00	49.30	1.2	7,040	0.02%
2022/06/29	1.3	52.28	0	0.00	52.20	1.3	6,921	0.02%
2022/06/23	0	52.45	0	0.00	52.50	0	6,879	0.00%
2022/06/22	0	54.15	0	0.00	53.20	0	6,844	0.00%
2022/06/21	0	53.60	0	0.00	54.60	0	6,830	0.00%
2022/06/20	1	53.50	0	0.00	52.90	1	6,795	0.01%
2022/06/17	1	54.40	2	54.60	55.50	-1	6,680	-0.01%
2022/06/16	1	55.70	3	55.63	55.20	-2	6,524	-0.03%
2022/06/15	3	56.80	1	56.60	56.20	2	6,514	0.03%
2022/06/14	1	55.80	3	56.03	56.40	-2	6,485	-0.03%
2022/06/13	1	55.60	0	0.00	55.50	1	6,436	0.02%
2022/06/10	0	0.00	1	56.40	56.40	-1	6,353	-0.02%
2022/06/09	1	56.70	0	0.00	56.40	1	6,310	0.02%
2022/06/07	0	56.68	0	0.00	56.20	0	6,155	0.00%
2022/06/06	1	56.29	0	0.00	56.30	1	6,090	0.02%
2022/06/02	13	56.90	105	56.80	56.50	-92	5,993	-1.54%	大賣/
2022/06/01	11	55.86	2	55.65	56.00	9	5,706	0.16%
2022/05/31	52	54.63	1	55.10	54.60	51	5,360	0.95%
2022/05/30	2	53.96	0	0.00	54.30	2	3,832	0.05%
2022/05/27	30	54.60	0	0.00	54.60	30	3,693	0.81%
2022/05/26	10	54.80	5	54.80	54.40	5	3,640	0.14%
2022/05/25	3	54.30	0	0.00	54.40	3	3,678	0.08%
2022/05/24	0	53.73	0	0.00	53.20	0	3,683	0.00%
2022/05/23	3.1	54.01	0	0.00	53.80	3.1	3,696	0.08%
2022/05/20	0.1	54.58	0	0.00	54.50	0.1	3,641	0.00%
2022/05/19	1.2	54.09	0	0.00	54.00	1.2	3,686	0.03%
2022/05/18	0	55.20	0	0.00	55.60	0	3,604	0.00%
2022/05/17	1	55.80	1	54.70	54.90	0	3,578	0.00%
2022/05/16	0	56.60	0	0.00	55.90	0	3,497	0.00%
2022/05/13	3	58.53	1	58.70	58.50	2	3,385	0.06%
2022/05/10	1	60.00	3	61.40	61.50	-2	3,401	-0.06%
2022/05/09	0	0.00	1	60.60	60.50	-1	3,395	-0.03%
2022/05/05	0	61.00	2	61.15	61.30	-2	3,468	-0.06%
2022/05/04	15	60.55	0	0.00	60.80	15	3,484	0.43%
2022/04/27	0	58.10	3	58.40	58.50	-3	3,536	-0.08%
2022/04/25	0	59.50	0	0.00	59.50	0	3,530	0.00%
2022/04/22	0	0.00	10	59.70	60.60	-10	3,496	-0.29%
2022/04/20	0	60.95	0	0.00	60.50	0	3,461	0.00%
2022/04/19	0	60.60	0	0.00	60.10	0	3,474	0.00%
2022/04/18	0.1	60.50	0	0.00	60.60	0.1	3,473	0.00%
2022/04/15	0	60.90	10	60.70	60.60	-10	3,480	-0.29%
2022/04/14	0.1	61.33	0	0.00	61.10	0.1	3,541	0.00%
2022/04/12	11	60.19	0	0.00	60.20	11	3,788	0.29%
2022/04/11	1	60.01	1	60.30	60.20	0	3,787	0.00%
2022/04/08	2	60.85	0	0.00	60.80	2	3,784	0.05%
2022/04/07	0	61.28	4	60.80	60.80	-4	3,773	-0.11%
2022/04/06	0	62.00	0	0.00	61.80	0	3,737	0.00%
2022/04/01	1	62.20	0	0.00	62.10	1	3,705	0.03%
2022/03/31	26	63.03	0	63.20	62.80	26	3,688	0.70%
2022/03/29	0	0.00	0	63.30	62.70	0	3,649	0.00%
2022/03/25	0	63.20	0	0.00	62.80	0	3,645	0.00%
2022/03/24	1	63.20	1	63.30	63.30	0	3,651	0.00%
2022/03/23	0.1	62.90	5	62.60	62.70	-5	3,669	-0.13%
2022/03/15	0.1	61.53	0	0.00	61.20	0.1	3,661	0.00%
2022/03/14	0.1	62.20	0	0.00	62.10	0.1	3,671	0.00%
2022/03/11	0	62.50	0	0.00	62.40	0	3,733	0.00%
2022/03/10	0.1	63.00	0	0.00	63.00	0.1	3,775	0.00%
2022/03/09	2.1	62.15	0	0.00	61.90	2.1	3,785	0.05%
2022/03/08	1	62.10	1	63.00	61.90	0	3,808	0.00%
2022/03/07	1	61.90	2	62.50	62.60	-1	3,803	-0.03%
2022/03/04	1	63.70	10	63.60	63.70	-9	3,830	-0.23%
2022/03/03	0	64.60	0	0.00	64.70	0	3,864	0.00%
2022/03/01	0	0.00	3	65.33	64.80	-3	3,908	-0.08%
2022/02/24	8	64.50	0	0.00	63.70	8	3,779	0.21%
2022/02/23	0.2	64.47	0	0.00	64.60	0.2	3,696	0.00%
2022/02/22	0	0.00	1	63.50	63.90	-1	3,637	-0.03%
2022/02/21	0	0.00	0.5	63.80	64.00	-0.5	3,645	-0.01%
2022/02/18	2	62.90	0	0.00	63.00	2	3,636	0.06%
2022/02/14	0	62.20	0	0.00	62.30	0	4,021	0.00%
2022/02/11	0	0.00	1	62.80	63.30	-1	4,071	-0.02%
2022/02/07	1.2	60.22	0	0.00	60.20	1.2	4,198	0.03%
2022/01/26	1	60.00	0	0.00	60.00	1	4,219	0.02%
2022/01/25	3.1	60.54	0	0.00	60.40	3.1	4,375	0.07%
2022/01/21	0	0.00	7	62.16	62.00	-7	4,417	-0.16%
2022/01/20	2.1	61.52	0	0.00	62.00	2.1	4,457	0.05%
2022/01/17	3	62.20	0	0.00	62.40	3	4,573	0.07%
2022/01/14	2	62.55	2	62.40	62.40	0	4,656	0.00%
2022/01/12	26	62.81	0	0.00	63.30	26	4,944	0.53%
2022/01/11	1	63.60	4	63.93	63.40	-3	5,062	-0.06%
2022/01/07	2	64.40	5	65.80	64.20	-3	5,567	-0.05%
2022/01/06	0	0.00	1	65.80	65.70	-1	5,601	-0.02%
2022/01/05	11	66.41	3	66.47	66.20	8	5,650	0.14%
2022/01/03	0	0.00	3	64.60	64.20	-3	5,781	-0.05%
2021/12/30	3	65.10	0	0.00	64.90	3	5,923	0.05%
2021/12/29	0	0.00	5	65.00	64.90	-5	6,247	-0.08%
2021/12/24	1	64.80	0	0.00	64.60	1	7,497	0.01%
2021/12/20	0	63.90	0.2	63.70	63.60	-0.2	8,387	0.00%
2021/12/17	0	64.10	0	0.00	63.90	0	8,733	0.00%
2021/12/15	1	64.00	0	0.00	63.90	1	9,158	0.01%
2021/12/14	1	64.20	0	0.00	64.20	1	9,301	0.01%
2021/12/10	1	65.30	1	65.30	65.30	0	9,585	0.00%
2021/12/07	4.1	64.31	0	0.00	64.30	4.1	9,514	0.04%
2021/12/03	1	64.90	0	0.00	64.40	1	9,490	0.01%
2021/11/29	0	0.00	1	65.50	65.00	-1	9,497	-0.01%
2021/11/26	1	65.10	0	0.00	65.10	1	9,469	0.01%
2021/11/24	0	0.00	1	66.70	67.10	-1	9,427	-0.01%
2021/11/19	1	66.90	0	0.00	66.70	1	9,486	0.01%
2021/11/17	2	67.40	1	66.90	66.90	1	9,682	0.01%
2021/11/16	1	66.90	0	0.00	67.30	1	9,779	0.01%
2021/11/15	8	68.10	0	0.00	68.00	8	9,836	0.08%
2021/11/12	2	68.95	0	0.00	68.90	2	9,928	0.02%
2021/11/11	0	0.00	5	69.70	69.30	-5	9,930	-0.05%
2021/11/10	0	0.00	0.1	70.00	70.20	-0.1	9,851	0.00%
2021/11/09	0	0.00	6	69.45	69.60	-6	9,853	-0.06%
2021/11/08	0	0.00	1.1	70.08	69.60	-1.1	9,847	-0.01%
2021/11/04	3	70.27	5	70.40	70.00	-2	9,782	-0.02%
2021/11/03	0	0.00	1	69.60	69.80	-1	9,643	-0.01%
2021/11/02	2	69.10	18.2	69.30	69.10	-16.2	9,609	-0.17%
2021/11/01	0.1	68.68	0	0.00	68.60	0.1	9,474	0.00%
2021/10/28	1	68.20	0	0.00	68.60	1	9,393	0.01%
2021/10/27	1	67.60	0	0.00	67.70	1	9,316	0.01%
2021/10/26	0	68.30	0	0.00	68.00	0	9,311	0.00%
2021/10/25	6	68.33	0	0.00	68.30	6	9,279	0.06%
2021/10/22	1	67.20	2	67.45	67.90	-1	9,259	-0.01%
2021/10/21	5.1	66.94	0	0.00	66.50	5.1	9,213	0.06%
2021/10/20	5.2	67.61	0	0.00	67.90	5.2	9,154	0.06%
2021/10/19	1.1	68.13	0	0.00	68.00	1.1	9,037	0.01%
2021/10/18	5	70.72	4	70.78	68.70	1	8,913	0.01%
2021/10/15	3	70.07	5	70.36	70.80	-2	8,729	-0.02%
2021/10/14	1.1	69.35	2	69.85	68.50	-0.9	8,527	-0.01%
2021/10/13	51	68.62	50	68.90	69.00	1	8,468	0.01%
2021/10/12	3	68.27	0	69.00	67.90	3	8,397	0.04%
2021/10/08	1.5	70.17	5	70.62	70.10	-3.5	8,305	-0.04%
2021/10/07	4	69.68	14	69.38	69.40	-10	8,151	-0.12%
2021/10/06	6	68.85	1	70.00	68.30	5	8,078	0.06%
2021/10/05	10	69.49	9	69.67	71.20	1	7,773	0.01%
2021/10/04	16	70.24	18	70.34	70.90	-2	7,414	-0.03%
2021/10/01	4	68.38	0	0.00	67.60	4	6,842	0.06%
2021/09/30	3	69.93	6	70.58	70.30	-3	6,600	-0.05%
2021/09/29	1	68.20	0.3	68.80	68.70	0.7	6,218	0.01%
2021/09/28	2	67.85	14	69.25	69.40	-12	6,209	-0.19%
2021/09/27	1	68.10	1	68.10	68.80	0	6,058	0.00%
2021/09/24	1	68.70	3	69.00	68.70	-2	5,961	-0.03%
2021/09/23	5	67.18	10	67.44	68.00	-5	5,645	-0.09%
2021/09/22	1	65.30	1	66.20	66.20	0	5,330	0.00%
2021/09/17	0	65.00	4	65.95	66.50	-4	5,240	-0.08%
2021/09/15	9	65.25	18	66.09	65.00	-9	5,073	-0.18%
2021/09/14	0	63.20	0	0.00	62.80	0	4,849	0.00%
2021/09/10	2	63.25	0	0.00	63.50	2	4,890	0.04%
2021/09/08	0	64.30	0	0.00	62.90	0	5,002	0.00%
2021/09/07	0	64.30	5	64.38	64.30	-5	4,951	-0.10%
2021/09/06	0	0.00	5	63.90	64.00	-5	4,946	-0.10%
2021/09/03	2.1	63.83	1	64.60	64.90	1.1	4,952	0.02%
2021/09/02	2	64.25	0	0.00	64.20	2	4,909	0.04%
2021/08/30	0	66.00	0	0.00	66.20	0	4,853	0.00%
2021/08/27	3	66.00	0	0.00	66.20	3	4,900	0.06%
2021/08/26	1	65.30	0	0.00	65.70	1	4,919	0.02%
2021/08/24	2	66.85	1	67.40	65.70	1	5,050	0.02%
2021/08/23	3	66.50	4	66.95	67.30	-1	5,006	-0.02%
2021/08/20	6	66.25	16	65.83	65.90	-10	4,871	-0.21%
2021/08/19	10	64.64	0	0.00	64.50	10	4,791	0.21%
2021/08/18	7	65.47	17	66.09	66.80	-10	4,610	-0.22%
2021/08/17	0	0.00	10	64.12	64.40	-10	4,482	-0.22%
2021/08/16	1	63.70	1	63.90	63.90	0	4,440	0.00%
2021/08/13	0	0.00	1	64.00	64.00	-1	4,433	-0.02%
2021/08/12	4	63.63	3	64.13	63.80	1	4,405	0.02%
2021/08/11	2	62.65	1	63.10	63.30	1	4,404	0.02%
2021/08/10	1	62.10	0	0.00	62.20	1	4,479	0.02%
2021/08/06	0	0.00	2	63.65	63.70	-2	4,665	-0.04%
2021/08/05	0	0.00	1	63.10	63.20	-1	4,772	-0.02%
2021/08/04	2	62.05	0	0.00	62.10	2	4,972	0.04%
2021/08/03	0.3	62.10	0	0.00	62.30	0.3	5,070	0.01%
2021/08/02	0	62.20	0	0.00	62.20	0	5,105	0.00%
2021/07/30	1	61.60	0	0.00	61.60	1	5,173	0.02%
2021/07/27	1	62.70	2	62.50	62.50	-1	5,499	-0.02%
2021/07/26	14	63.30	6	63.47	63.10	8	5,680	0.14%
2021/07/22	1	62.40	0	0.00	62.40	1	5,708	0.02%
2021/07/21	2	63.40	1	63.00	63.00	1	5,794	0.02%
2021/07/20	6	64.25	0	0.00	64.20	6	5,755	0.10%
2021/07/19	1	65.70	0	0.00	65.80	1	5,777	0.02%
2021/07/15	11	66.78	2	66.65	66.70	9	6,086	0.15%
2021/07/14	2	66.50	5	66.62	65.80	-3	6,100	-0.05%
2021/07/13	1	66.60	6	66.42	66.10	-5	6,153	-0.08%
2021/07/09	0	0.00	3	64.93	65.00	-3	6,253	-0.05%
2021/07/06	1	66.10	5	66.24	66.00	-4	6,572	-0.06%
2021/07/05	4	67.12	2	66.25	67.00	2	6,628	0.03%
2021/07/02	5	64.70	1	65.00	65.00	4	6,607	0.06%
2021/07/01	0	65.30	0	0.00	65.10	0	6,709	0.00%
2021/06/30	1	65.90	0	0.00	65.70	1	6,760	0.01%
2021/06/28	0	0.00	2	65.55	65.30	-2	7,157	-0.03%
2021/06/25	0	0.00	3	65.80	65.60	-3	7,238	-0.04%
2021/06/24	3	65.60	0	0.00	65.40	3	7,302	0.04%
2021/06/22	0	64.10	0	0.00	63.90	0	7,633	0.00%
2021/06/21	3	65.80	1	64.20	64.20	2	7,891	0.03%
2021/06/18	3	66.13	1	66.40	65.70	2	8,989	0.02%
2021/06/09	0	0.00	20	63.90	63.40	-20	10,719	-0.19%
2021/06/04	0	64.20	0	0.00	64.00	0	11,419	0.00%
2021/06/03	6	65.00	0	0.00	65.10	6	11,503	0.05%
2021/06/02	4	66.90	1	68.20	65.90	3	11,547	0.03%
2021/06/01	0	0.00	5	65.92	66.40	-5	11,512	-0.04%
2021/05/28	5	65.40	2	65.10	64.60	3	11,746	0.03%
2021/05/27	0	63.50	1	64.00	64.00	-1	11,840	-0.01%
2021/05/26	0	0.00	1	64.00	64.00	-1	12,006	-0.01%
2021/05/25	5	64.28	11	64.07	64.30	-6	12,460	-0.05%
2021/05/24	0	0.00	6	63.47	63.50	-6	13,058	-0.05%
2021/05/21	7	63.09	5	63.90	63.10	2	13,201	0.02%
2021/05/20	0	0.00	4	62.40	62.20	-4	13,440	-0.03%
2021/05/19	7	62.09	1	62.20	62.10	6	13,616	0.04%
2021/05/18	1	61.50	17	61.95	62.70	-16	13,799	-0.12%
2021/05/17	0	0.00	2	57.15	57.80	-2	13,988	-0.01%
2021/05/13	0	0.00	5	61.30	61.20	-5	14,457	-0.03%
2021/05/12	20	59.00	37	58.93	59.80	-17	14,679	-0.12%
2021/05/11	1	63.50	4	62.75	62.00	-3	15,153	-0.02%
2021/05/10	0	0.00	15	65.10	65.40	-15	15,223	-0.10%
2021/05/07	2	65.90	4	65.83	66.20	-2	15,477	-0.01%
2021/05/06	5	63.94	10	64.28	64.40	-5	15,780	-0.03%
2021/05/05	3	64.53	1	63.60	63.60	2	16,217	0.01%
2021/05/04	23	64.21	11	62.74	64.20	12	16,250	0.07%
2021/05/03	16	66.58	0	0.00	66.70	16	16,320	0.10%
2021/04/29	4	69.20	0	0.00	69.00	4	16,341	0.02%
2021/04/28	0	0.00	1	70.10	69.70	-1	16,457	-0.01%
2021/04/27	2	70.75	2	70.85	70.70	0	16,704	0.00%
2021/04/26	2	69.60	0	0.00	69.60	2	16,916	0.01%
2021/04/23	5	68.90	5	69.60	69.60	0	17,894	0.00%
2021/04/22	12	69.82	7	69.69	69.30	5	19,364	0.03%
2021/04/21	11	71.07	1	70.80	70.80	10	21,177	0.05%
2021/04/20	0	0.00	1	71.00	71.00	-1	23,422	0.00%
2021/04/19	5	71.28	5	71.10	71.10	0	24,127	0.00%
2021/04/16	0	0.00	25	71.40	71.70	-25	24,288	-0.10%
2021/04/15	48	70.43	15	70.67	70.80	33	24,357	0.14%
2021/04/14	3	71.10	36	70.23	71.10	-33	24,344	-0.14%
2021/04/13	42	72.15	10	72.00	72.10	32	24,468	0.13%
2021/04/12	6	72.20	26	72.62	72.10	-20	24,572	-0.08%
2021/04/09	20	72.23	5	72.04	72.00	15	24,711	0.06%
2021/04/08	20	72.45	10	72.30	72.30	10	24,687	0.04%
2021/04/07	9	72.83	14.3	72.87	73.10	-5.3	24,603	-0.02%
2021/04/06	1	72.80	6	72.43	72.10	-5	24,526	-0.02%
2021/04/01	11	71.86	1	71.70	71.90	10	24,495	0.04%
2021/03/31	19	73.40	1	72.60	72.60	18	24,416	0.07%
2021/03/30	7	74.16	16	74.73	74.80	-9	24,191	-0.04%
2021/03/29	9	74.02	21	74.59	74.10	-12	24,121	-0.05%
2021/03/26	21	73.96	36	74.28	73.80	-15	24,108	-0.06%
2021/03/25	14	74.42	6	75.00	74.10	8	24,013	0.03%
2021/03/24	19	75.72	86	76.09	75.40	-67	23,836	-0.28%
2021/03/23	37	77.96	90	76.99	76.10	-53	23,564	-0.22%
2021/03/22	0	0.00	5.1	73.62	74.00	-5.1	22,465	-0.02%
2021/03/19	32	73.20	2	73.40	73.00	30	22,308	0.13%
2021/03/18	38	74.84	2	75.20	74.80	36	22,105	0.16%
2021/03/17	10	74.20	14	73.94	73.40	-4	21,765	-0.02%
2021/03/16	4	72.92	0	0.00	72.50	4	21,200	0.02%
2021/03/15	52	72.92	1	72.80	72.80	51	21,150	0.24%
2021/03/12	10.1	73.02	5	72.98	73.30	5.1	21,192	0.02%
2021/03/11	1	70.80	56	70.88	71.30	-55	21,120	-0.26%
2021/03/10	2	69.80	9	69.88	69.60	-7	20,960	-0.03%
2021/03/09	6	68.42	1	69.00	69.00	5	20,933	0.02%
2021/03/08	40	69.95	0	0.00	69.00	40	20,785	0.19%
2021/03/05	14	70.46	1	70.70	70.00	13	20,689	0.06%
2021/03/04	1	71.57	10	70.90	70.50	-9	20,660	-0.04%
2021/03/03	1	70.60	35	69.80	70.80	-34	20,431	-0.17%
2021/03/02	3	70.49	0	0.00	69.30	3	20,303	0.01%
2021/02/26	11.1	70.13	5.1	70.66	70.00	6	20,163	0.03%
2021/02/25	4.1	71.87	15	71.95	71.30	-11	19,931	-0.05%
2021/02/24	20	71.34	15	72.04	70.60	5	19,489	0.03%
2021/02/23	4	69.53	7	69.76	69.70	-3	18,843	-0.02%
2021/02/22	15	70.04	4.9	70.12	69.70	10.1	18,685	0.05%
2021/02/19	8	69.15	1.2	69.25	69.40	6.8	18,424	0.04%
2021/02/18	2	70.10	0.2	70.30	70.20	1.8	18,213	0.01%
2021/02/17	7.2	69.69	2	68.85	69.90	5.2	17,982	0.03%
2021/02/05	12	70.71	0	0.00	70.40	12	17,708	0.07%
2021/02/04	10.1	70.35	10	70.31	70.40	0.1	17,457	0.00%
2021/02/03	6	73.08	2	73.90	72.50	4	17,039	0.02%
2021/02/02	78.1	74.70	56	75.51	73.60	22.1	16,672	0.13%
2021/02/01	5	73.24	6	73.18	74.90	-1	15,953	-0.01%
2021/01/29	7.2	76.16	6	75.82	74.80	1.2	15,757	0.01%
2021/01/28	12	76.48	0	0.00	77.20	12	15,459	0.08%
2021/01/27	11.1	77.02	15	76.65	78.20	-3.9	15,072	-0.03%
2021/01/26	8.1	74.65	1	75.30	74.40	7.1	14,563	0.05%
2021/01/25	11.2	76.74	9	76.02	75.30	2.2	14,395	0.02%
2021/01/22	12.2	73.77	14	75.31	75.60	-1.8	14,088	-0.01%
2021/01/21	7	73.03	3	73.83	72.50	4	13,851	0.03%
2021/01/20	13.3	72.98	2	74.90	72.10	11.3	13,646	0.08%
2021/01/19	4.3	76.65	4	75.70	76.00	0.3	13,299	0.00%
2021/01/18	57	77.64	57.4	77.71	77.30	-0.4	12,960	0.00%
2021/01/15	29.1	77.07	27.4	76.33	75.60	1.7	11,917	0.01%
2021/01/14	120.2	76.97	113	76.51	76.90	7.2	10,349	0.07%	大買/大賣/
2021/01/13	110.3	71.82	163	71.28	72.80	-52.7	8,308	-0.63%	大買/大賣/
2021/01/12	7	67.70	7	67.70	67.70	0	5,923	0.00%
2021/01/11	1	61.60	0	0.00	61.60	1	5,142	0.02%
2021/01/08	0	0.00	2	55.90	56.00	-2	4,890	-0.04%
2021/01/07	1	55.50	0	0.00	55.60	1	4,712	0.02%
2021/01/06	5	56.32	1	56.80	55.70	4	4,613	0.09%
2021/01/05	4	56.30	16	56.00	56.10	-12	4,309	-0.28%
2021/01/04	4	55.42	5	55.48	55.60	-1	4,071	-0.02%
2020/12/31	0	0.00	1	54.10	53.40	-1	3,844	-0.03%
2020/12/29	0	53.50	0	0.00	53.40	0	3,724	0.00%
2020/12/28	0	0.00	2	54.00	54.00	-2	3,684	-0.05%
2020/12/25	1	53.60	0	0.00	53.70	1	3,627	0.03%
2020/12/24	1	53.20	10	53.20	52.70	-9	3,521	-0.26%
2020/12/23	5	52.20	0	0.00	52.10	5	3,454	0.14%
2020/12/22	27	52.46	0	0.00	52.00	27	3,437	0.79%
2020/12/21	1	52.40	0	0.00	52.20	1	3,413	0.03%
2020/12/14	0	0.00	1	52.70	52.70	-1	3,279	-0.03%
2020/12/11	2	53.10	2	53.20	53.00	0	3,205	0.00%
2020/12/10	2	53.65	8	53.80	53.20	-6	3,128	-0.19%
2020/12/09	2.1	54.95	1	54.90	54.70	1.1	2,998	0.04%
2020/12/08	3	55.30	2	55.80	54.70	1	2,877	0.03%
2020/12/07	12	54.68	6	55.10	56.30	6	2,632	0.23%
2020/12/04	2	52.40	0	0.00	52.50	2	2,227	0.09%
2020/12/03	6	51.80	0	0.00	51.60	6	2,175	0.28%
2020/12/02	10	52.30	6	52.20	52.20	4	2,119	0.19%
2020/12/01	3	52.40	1	52.30	52.40	2	2,123	0.09%
2020/11/26	0	0.00	6	52.00	52.20	-6	2,000	-0.30%
2020/11/25	15	51.60	0	0.00	51.60	15	2,039	0.74%
2020/11/24	0	0.00	2	51.60	51.60	-2	2,028	-0.10%
2020/11/23	0	0.00	20	52.60	52.40	-20	2,003	-1.00%
2020/11/20	4	52.10	30	52.10	52.10	-26	1,960	-1.33%
2020/11/17	0	0.00	3	51.40	51.30	-3	1,939	-0.15%
2020/11/13	1	51.20	0	0.00	51.00	1	1,988	0.05%
2020/11/11	0	0.00	1	52.00	52.30	-1	1,952	-0.05%
2020/11/09	0	0.00	1	51.90	51.70	-1	1,966	-0.05%
2020/11/06	0	0.00	2	51.40	51.30	-2	1,968	-0.10%
2020/11/05	0	0.00	1	51.60	51.20	-1	1,984	-0.05%
2020/11/04	0	0.00	2	51.25	51.10	-2	1,995	-0.10%
2020/10/30	10	50.10	0	0.00	50.10	10	2,045	0.49%
2020/10/29	40	50.30	0	0.00	50.40	40	2,036	1.96%
2020/10/21	0	51.80	0	0.00	51.40	0	2,221	0.00%
2020/10/19	1	52.10	1	51.70	51.90	0	2,330	0.00%
2020/10/15	0	0.00	15	51.40	51.40	-15	2,494	-0.60%
2020/10/14	1	52.00	1	51.90	51.80	0	2,580	0.00%
2020/10/13	0	52.00	0	0.00	52.00	0	2,672	0.00%
2020/10/06	0	0.00	30	51.80	51.90	-30	2,864	-1.05%
2020/09/30	1	51.50	0	0.00	51.50	1	2,926	0.03%
2020/09/28	0	0.00	9	51.20	51.00	-9	3,033	-0.30%
2020/09/24	28	50.37	5	50.40	50.30	23	3,106	0.74%
2020/09/21	0	0.00	9	53.59	53.00	-9	3,162	-0.28%
2020/09/18	0	0.00	10	53.30	52.60	-10	3,183	-0.31%
2020/09/09	5	51.80	0	0.00	52.10	5	3,405	0.15%
2020/09/08	11	52.31	2	52.30	52.30	9	3,422	0.26%
2020/09/07	15	52.50	5	52.90	52.70	10	3,443	0.29%
2020/08/24	2	52.00	0	0.00	52.10	2	3,587	0.06%
2020/08/21	0	0.00	1	51.50	51.80	-1	3,590	-0.03%
2020/08/20	1	51.30	1	51.70	51.20	0	3,581	0.00%
2020/08/17	1	54.30	0	0.00	54.30	1	3,521	0.03%
2020/08/14	2	53.50	0	0.00	53.60	2	3,521	0.06%
2020/08/11	2	54.00	0	0.00	53.70	2	3,501	0.06%
2020/08/04	0	0.00	1	53.91	54.50	-1	3,614	-0.03%
2020/07/31	5	54.78	0	0.00	54.20	5	3,640	0.14%
2020/07/30	1	53.80	0	0.00	54.80	1	3,669	0.03%
2020/07/29	10	53.82	0	0.00	53.70	10	3,676	0.27%
2020/07/24	3	54.67	0	0.00	54.20	3	3,912	0.08%
2020/07/23	0	0.00	2	56.20	55.30	-2	3,881	-0.05%
2020/07/22	0	0.00	2	58.00	58.00	-2	3,845	-0.05%
2020/07/21	5	57.70	0	0.00	57.60	5	3,757	0.13%
2020/07/20	0	0.00	2	57.60	56.90	-2	3,695	-0.05%
2020/07/16	1	57.50	1	57.90	58.00	0	3,580	0.00%
2020/07/15	11	57.57	20	57.20	57.20	-9	3,552	-0.25%
2020/07/09	2	58.40	0	0.00	58.00	2	3,536	0.06%
2020/07/08	0	0.00	1	57.80	58.20	-1	3,499	-0.03%
2020/07/07	1	57.90	0	0.00	57.90	1	3,496	0.03%
2020/07/03	1	56.90	0	0.00	57.00	1	3,549	0.03%
2020/07/02	0	0.00	10	56.70	57.40	-10	3,543	-0.28%
2020/07/01	5	57.66	34	57.66	57.00	-29	3,542	-0.82%
2020/06/30	2	55.90	51	56.22	56.50	-49	3,455	-1.42%
2020/06/24	15	55.51	10	55.80	55.90	5	3,392	0.15%
2020/06/23	10	54.80	0	0.00	54.70	10	3,334	0.30%
2020/06/19	3	54.50	0	0.00	54.10	3	3,365	0.09%
2020/06/16	0	0.00	10	54.10	54.10	-10	3,379	-0.30%
2020/06/12	10	53.20	0	0.00	53.80	10	3,523	0.28%
2020/06/11	2	54.50	2	55.30	54.50	0	3,600	0.00%
2020/06/10	1	55.60	0	0.00	55.70	1	3,628	0.03%
2020/06/09	0	0.00	3	55.50	55.40	-3	3,744	-0.08%
2020/06/08	10	55.60	0	0.00	55.80	10	3,846	0.26%
2020/06/05	0	0.00	5	55.70	55.50	-5	3,834	-0.13%
2020/06/04	3	55.40	2	55.00	55.20	1	3,822	0.03%
2020/06/03	7	55.14	20	55.05	55.20	-13	3,835	-0.34%
2020/06/02	1	54.50	0	0.00	54.30	1	3,837	0.03%
2020/06/01	10	54.00	0	0.00	54.00	10	3,825	0.26%
2020/05/28	1	54.10	0	0.00	53.70	1	3,791	0.03%
2020/05/27	10	54.10	0	0.00	54.30	10	3,829	0.26%
2020/05/26	5	54.40	0.1	54.00	54.00	4.9	3,853	0.13%
2020/05/22	10	54.62	0	0.00	53.60	10	3,860	0.26%
2020/05/15	10	55.10	16	55.01	54.80	-6	3,815	-0.16%
2020/05/14	41	55.70	6	55.98	55.50	35	3,778	0.93%
2020/05/13	2	56.90	0	0.00	56.80	2	3,739	0.05%
2020/05/08	1	56.30	3	56.40	56.20	-2	3,714	-0.05%
2020/05/07	10	55.75	0	0.00	56.00	10	3,679	0.27%
2020/05/06	1	55.80	0	0.00	55.50	1	3,663	0.03%
2020/05/04	1	55.30	5	55.46	56.30	-4	3,626	-0.11%
2020/04/30	23	57.60	6	57.95	57.60	17	3,581	0.47%
2020/04/28	5	54.70	2	54.70	54.60	3	3,425	0.09%
2020/04/24	0	0.00	1	54.30	53.60	-1	3,505	-0.03%
2020/04/23	5	53.92	0.2	53.80	53.80	4.8	3,521	0.14%
2020/04/22	0	0.00	1	52.50	53.10	-1	3,514	-0.03%
2020/04/21	1	52.50	0	0.00	52.40	1	3,505	0.03%
2020/04/15	5	54.50	0	0.00	54.50	5	3,391	0.15%
2020/04/14	1	54.10	0	0.00	54.30	1	3,367	0.03%
2020/04/10	1	54.20	0	0.00	54.30	1	3,367	0.03%
2020/04/09	2	54.85	2	55.00	54.80	0	3,354	0.00%
2020/04/08	1	52.50	10	53.40	53.40	-9	3,239	-0.28%
2020/04/07	30	50.90	0	0.00	51.20	30	3,189	0.94%
2020/03/25	5	49.95	0	0.00	49.95	5	3,165	0.16%
2020/03/23	0	0.00	39	47.05	46.95	-39	3,187	-1.22%
2020/03/20	1	48.80	1	49.30	49.50	0	3,220	0.00%
2020/03/19	2	46.25	3	46.35	46.20	-1	3,172	-0.03%
2020/03/18	1	50.20	0	0.00	50.00	1	3,119	0.03%
2020/03/17	1	50.30	1	50.60	51.00	0	3,177	0.00%
2020/03/16	0	0.00	2	51.90	52.00	-2	3,134	-0.06%
2020/03/13	1	50.30	3	50.80	53.30	-2	3,082	-0.06%
2020/03/12	2	56.20	0	0.00	55.20	2	2,982	0.07%
2020/02/26	3	59.70	0	0.00	59.60	3	2,863	0.10%
2020/02/24	0	0.00	1	60.00	60.10	-1	2,888	-0.03%
2020/02/11	3	60.70	0	0.00	60.60	3	3,095	0.10%
2020/01/31	0	0.00	1	60.60	60.50	-1	3,521	-0.03%
2020/01/30	2	60.15	1	61.00	59.80	1	3,507	0.03%
2020/01/09	6	64.90	0	0.00	64.80	6	3,479	0.17%
2020/01/06	1	65.10	1	65.50	65.30	0	3,461	0.00%
2020/01/02	32	66.46	0	0.00	66.30	32	3,487	0.92%
2019/12/31	7	66.27	0	0.00	66.20	7	3,517	0.20%
2019/12/30	1	66.60	0	0.00	66.60	1	3,513	0.03%
2019/12/27	8	66.99	0	0.00	67.00	8	3,513	0.23%
2019/12/26	1	67.10	0	0.00	67.00	1	3,489	0.03%
2019/12/24	1	67.20	0	0.00	67.00	1	3,508	0.03%
2019/12/19	1	68.70	0	0.00	68.60	1	3,560	0.03%
2019/12/17	9	68.50	0	0.00	68.80	9	3,610	0.25%
2019/12/13	0	0.00	1	69.60	68.80	-1	3,596	-0.03%
2019/12/11	0	0.00	5	67.90	68.80	-5	3,452	-0.14%
2019/12/05	0	0.00	0.2	67.10	67.50	-0.2	3,385	0.00%
2019/12/04	1	67.00	0	0.00	67.10	1	3,370	0.03%
2019/12/03	0	0.00	1	67.20	67.00	-1	3,372	-0.03%
2019/11/27	0	0.00	1	68.40	68.10	-1	3,354	-0.03%
2019/11/25	0	0.00	1	67.20	67.20	-1	3,265	-0.03%
2019/11/22	5	67.40	0	0.00	67.40	5	3,274	0.15%
2019/11/21	0	0.00	15	66.47	67.20	-15	3,261	-0.46%
2019/11/20	0	0.00	1	66.90	67.20	-1	3,263	-0.03%
2019/11/18	0	0.00	5	66.40	66.70	-5	3,230	-0.15%
2019/11/15	4	65.20	3	65.60	65.40	1	3,207	0.03%
2019/11/14	6	64.72	5	65.80	65.00	1	3,202	0.03%
2019/11/11	2	66.25	1	66.50	65.90	1	3,172	0.03%
2019/11/08	0	0.00	12	67.46	67.00	-12	3,142	-0.38%
2019/11/07	3	66.53	1	66.70	66.70	2	3,104	0.06%
2019/11/06	8	67.70	0	0.00	67.50	8	3,073	0.26%
2019/11/05	1	68.60	10	68.20	68.90	-9	3,033	-0.30%
2019/11/04	25	67.88	1	68.70	69.30	24	2,979	0.81%
2019/11/01	5	66.50	7	67.01	67.30	-2	2,808	-0.07%
2019/10/29	1	64.90	5	65.30	65.40	-4	2,737	-0.15%
2019/10/25	1	64.70	0	0.00	64.70	1	2,717	0.04%
2019/10/23	2	65.60	0	0.00	65.40	2	2,745	0.07%
2019/10/22	1	65.90	0	0.00	65.70	1	2,779	0.04%
2019/10/21	2	65.60	0	0.00	65.60	2	2,781	0.07%
2019/10/18	4	65.28	0	0.00	65.10	4	2,783	0.14%
2019/09/27	1	65.00	1	65.00	64.70	0	2,847	0.00%
2019/09/24	0	0.00	1	66.00	66.40	-1	2,755	-0.04%
2019/09/20	2	65.80	2	66.15	65.60	0	2,699	0.00%
2019/09/19	1	65.20	1	65.80	64.90	0	2,559	0.00%
2019/09/18	0.1	64.50	2	64.60	64.80	-1.9	2,524	-0.08%
2019/09/10	0	0.00	5	63.40	63.40	-5	2,484	-0.20%
2019/09/09	3	63.70	1	63.90	63.40	2	2,496	0.08%
2019/09/05	3	63.90	0	0.00	63.30	3	2,502	0.12%
2019/08/30	10	63.00	2	62.60	63.40	8	2,492	0.32%
2019/08/29	1	61.80	1	62.20	62.20	0	2,467	0.00%
2019/08/28	1	62.20	0	0.00	62.20	1	2,465	0.04%
2019/08/26	4	63.00	0	0.00	62.70	4	2,446	0.16%
2019/08/23	0	64.30	2	64.20	64.30	-2	2,455	-0.08%
2019/08/22	2	63.40	2	63.80	63.40	0	2,442	0.00%
2019/08/21	0	0.00	2	63.40	63.30	-2	2,467	-0.08%
2019/08/16	0	0.00	2	62.80	62.80	-2	2,439	-0.08%
2019/08/14	2	61.30	0	0.00	61.30	2	2,408	0.08%
2019/08/13	0	0.00	1	61.60	61.30	-1	2,392	-0.04%
2019/08/12	0	0.00	1	61.50	61.90	-1	2,407	-0.04%
2019/08/06	2	60.95	0	0.00	60.80	2	2,402	0.08%
2019/08/02	2	61.75	0	0.00	61.30	2	2,362	0.08%
2019/08/01	5	63.40	0	0.00	63.60	5	2,349	0.21%
2019/07/31	1	63.80	5	64.40	64.30	-4	2,308	-0.17%
2019/07/29	1	64.00	0	0.00	64.80	1	2,330	0.04%
2019/07/26	2	64.00	0	0.00	64.30	2	2,315	0.09%
2019/07/25	1	64.00	0	0.00	64.60	1	2,319	0.04%
2019/07/22	5	67.20	0	0.00	67.50	5	2,195	0.23%
2019/07/16	10	67.20	4	67.10	67.10	6	2,170	0.28%
2019/07/12	1	66.60	1	67.10	66.10	0	2,251	0.00%
2019/07/11	0	0.00	4	65.68	65.90	-4	2,258	-0.18%
2019/07/09	1	63.60	0	0.00	63.60	1	2,300	0.04%
2019/07/08	1	64.40	0	0.00	64.40	1	2,352	0.04%
2019/07/03	4	63.83	6	64.07	64.10	-2	2,500	-0.08%
2019/07/01	1	63.90	0	0.00	64.10	1	2,643	0.04%
2019/06/24	1	63.60	1	64.00	64.10	0	2,941	0.00%
2019/06/21	0.1	63.90	0	0.00	64.20	0.1	2,957	0.00%
2019/06/20	3	63.20	2	63.05	63.60	1	2,925	0.03%
2019/06/18	1	61.00	1	61.40	61.40	0	2,912	0.00%
2019/06/17	1	61.90	0	0.00	61.80	1	2,902	0.03%
2019/06/03	0	0.00	1	61.80	61.90	-1	3,089	-0.03%
2019/05/30	1	61.20	0	0.00	60.90	1	3,080	0.03%
2019/05/29	1	60.30	0	0.00	60.30	1	3,103	0.03%
2019/05/23	0	0.00	1	60.70	60.70	-1	3,155	-0.03%
2019/05/22	1	61.00	0	0.00	61.00	1	3,152	0.03%
2019/05/20	1	61.00	0	0.00	61.00	1	3,164	0.03%
2019/05/17	1	61.60	1	61.00	60.70	0	3,173	0.00%
2019/05/16	5	62.30	0	0.00	61.30	5	3,158	0.16%
2019/05/15	1	62.70	0	0.00	62.70	1	3,145	0.03%
2019/05/08	1	68.30	1	67.70	67.70	0	3,142	0.00%
2019/05/07	0	0.00	1	69.40	69.40	-1	3,141	-0.03%
2019/05/06	0	0.00	5	67.56	67.30	-5	3,145	-0.16%
2019/05/03	5	69.70	0	0.00	70.00	5	3,111	0.16%
2019/05/02	1	69.40	3	69.53	69.40	-2	3,103	-0.06%
2019/04/29	1	69.50	1	69.90	69.40	0	3,111	0.00%
2019/04/26	0	0.00	1	68.90	68.90	-1	3,156	-0.03%
2019/04/24	0	0.00	1	69.70	69.70	-1	3,224	-0.03%
2019/04/23	1	69.10	0	0.00	70.00	1	3,261	0.03%
2019/04/22	13	70.12	0	0.00	69.50	13	3,237	0.40%
2019/04/19	3	70.10	5	71.34	70.00	-2	3,250	-0.06%
2019/04/18	5	71.54	4	73.50	71.10	1	3,247	0.03%
2019/04/17	1	71.70	0	0.00	72.00	1	3,148	0.03%
2019/04/16	1	71.30	3	71.23	71.20	-2	3,099	-0.06%
2019/04/15	1	70.00	4	70.68	71.10	-3	3,044	-0.10%
2019/04/12	0	0.00	1	68.20	68.50	-1	2,972	-0.03%
2019/04/11	0	0.00	11	67.41	67.30	-11	2,906	-0.38%
2019/04/10	2	66.90	0	0.00	67.30	2	2,869	0.07%
2019/04/09	3	66.40	0	0.00	66.80	3	2,774	0.11%
2019/04/03	0	0.00	1	64.60	65.00	-1	2,644	-0.04%
2019/04/02	2	64.80	3	64.73	64.80	-1	2,605	-0.04%
2019/04/01	5	63.00	1	63.50	63.80	4	2,515	0.16%
2019/03/29	3	61.63	0	0.00	61.50	3	2,361	0.13%
2019/03/25	1	61.40	0	0.00	61.80	1	2,271	0.04%
2019/03/20	0.1	63.00	0	0.00	63.10	0.1	2,269	0.00%
2019/03/18	0	0.00	3	62.50	62.50	-3	2,379	-0.13%
2019/03/15	0	0.00	1	62.10	62.40	-1	2,362	-0.04%
2019/03/08	3	61.00	0	0.00	61.00	3	2,343	0.13%
2019/03/04	1	61.90	0	0.00	62.20	1	2,653	0.04%
2019/02/26	0	0.00	3	63.60	62.60	-3	2,632	-0.11%
2019/02/20	0	62.10	0	0.00	62.00	0	2,649	0.00%
2019/02/19	0	0.00	1	60.80	60.90	-1	2,671	-0.04%
2019/02/15	1	60.60	0	0.00	60.30	1	2,726	0.04%
2019/02/14	3	60.90	0	0.00	61.20	3	2,754	0.11%
2019/01/29	3	58.80	3	59.00	59.00	0	2,708	0.00%
2019/01/25	3	58.70	0	0.00	58.50	3	2,709	0.11%
2019/01/22	0	0.00	2	58.90	58.30	-2	2,716	-0.07%
2019/01/21	3	59.20	0	0.00	59.20	3	2,717	0.11%
2019/01/18	2	58.50	0	0.00	58.60	2	2,721	0.07%
2019/01/17	1	57.70	0	0.00	57.90	1	2,715	0.04%
2019/01/11	0	0.00	27	58.30	58.30	-27	2,732	-0.99%
2019/01/10	1	58.30	0	0.00	58.30	1	2,715	0.04%
2019/01/07	0	0.00	1	58.90	58.90	-1	2,715	-0.04%
2019/01/04	1	58.90	1	58.20	58.90	0	2,752	0.00%
2018/12/27	1	60.60	0	0.00	60.30	1	2,952	0.03%
2018/12/22	0	60.30	0	0.00	60.20	0	2,964	0.00%
2018/12/21	0.1	60.50	0	0.00	60.70	0.1	3,004	0.00%
2018/12/12	5	60.30	0	0.00	61.00	5	3,043	0.16%
2018/12/11	51	59.67	51	59.48	59.80	0	3,016	0.00%
2018/12/04	0	0.00	10	63.50	62.80	-10	3,000	-0.33%
2018/12/03	10	63.30	0	0.00	63.30	10	3,000	0.33%
2018/11/14	1	64.60	0	0.00	64.10	1	2,607	0.04%
2018/11/13	0	0.00	2	63.90	65.20	-2	2,602	-0.08%
2018/11/12	3	64.60	1	64.20	64.20	2	2,577	0.08%
2018/10/31	10	65.15	0	0.00	65.60	10	2,634	0.38%
2018/10/19	3	66.00	3	66.30	67.10	0	2,599	0.00%
2018/10/15	3	65.20	3	65.60	65.10	0	2,785	0.00%
2018/10/12	0	0.00	1	65.80	65.60	-1	2,817	-0.04%
2018/10/11	1	64.30	0	0.00	64.00	1	2,844	0.04%
2018/10/09	3	72.20	3	72.70	70.80	0	2,746	0.00%
2018/09/26	2	73.60	2	74.10	74.80	0	2,749	0.00%
2018/09/12	2	73.70	2	74.20	73.20	0	2,804	0.00%
2018/09/07	1	75.10	0	0.00	75.10	1	2,805	0.04%
2018/08/30	1	78.10	2	77.90	77.90	-1	2,780	-0.04%
2018/08/29	5	78.50	5	78.66	78.10	0	2,803	0.00%
2018/08/24	3	77.07	0	0.00	77.20	3	2,795	0.11%
2018/08/23	1	77.70	0	0.00	77.70	1	2,873	0.03%
2018/08/22	0	0.00	2	77.30	77.70	-2	2,907	-0.07%
2018/08/21	2	76.20	2	76.60	76.60	0	2,854	0.00%
2018/08/10	0	0.00	1.1	77.70	77.60	-1.1	2,860	-0.04%
2018/08/06	3	77.70	0	0.00	77.70	3	2,953	0.10%
2018/07/20	3	78.20	0	0.00	78.30	3	2,691	0.11%
2018/07/18	3	76.40	6	76.80	77.50	-3	2,648	-0.11%
2018/07/16	0	0.00	0.1	75.70	75.50	-0.1	2,560	0.00%
2018/07/02	3	73.50	3	73.90	73.20	0	2,758	0.00%
2018/06/15	0	0.00	1	75.60	75.10	-1	2,693	-0.04%
2018/06/14	4	76.00	2	76.20	75.40	2	2,675	0.07%
2018/06/12	20	76.70	4	76.70	76.70	16	2,731	0.59%
2018/06/07	6	78.05	9	77.70	78.00	-3	2,831	-0.11%
2018/06/06	3	76.80	3	77.10	77.00	0	2,826	0.00%
2018/05/29	3	75.30	6	75.50	75.40	-3	2,733	-0.11%
2018/05/28	5	75.48	3	76.00	75.70	2	2,782	0.07%
2018/05/25	4	75.30	0	0.00	75.10	4	2,787	0.14%
2018/05/24	2	74.70	0	0.00	74.80	2	2,763	0.07%
2018/05/23	3	73.70	0	0.00	73.30	3	2,769	0.11%
2018/05/18	0	0.00	5	74.04	73.40	-5	2,859	-0.17%
2018/05/17	0	0.00	2	74.70	74.00	-2	2,885	-0.07%
2018/05/16	5	74.50	3	75.10	74.20	2	2,893	0.07%
2018/05/15	12	76.13	9	75.43	75.20	3	2,918	0.10%
2018/05/11	7	77.36	4	77.73	77.30	3	3,059	0.10%
2018/05/10	4	76.65	0	0.00	76.60	4	3,081	0.13%
2018/05/09	0	0.00	4	75.95	76.40	-4	3,120	-0.13%
2018/05/08	1	76.10	0	0.00	75.80	1	3,151	0.03%
2018/05/07	3	75.70	0	0.00	76.00	3	3,203	0.09%
2018/04/26	4	75.10	3	75.50	74.00	1	3,351	0.03%
2018/04/24	0	0.00	2	73.10	72.80	-2	3,429	-0.06%
2018/04/20	4	75.93	3	76.03	76.00	1	3,428	0.03%
2018/04/19	2	76.50	6	76.60	76.90	-4	3,439	-0.12%
2018/04/09	0	0.00	6	77.45	77.80	-6	3,436	-0.17%
2018/04/03	0	0.00	3	78.20	78.20	-3	3,371	-0.09%
2018/04/02	3	80.00	0	0.00	79.20	3	3,358	0.09%
2018/03/30	5	80.00	1	80.20	80.00	4	3,364	0.12%
2018/03/21	0	0.00	1	79.90	79.90	-1	3,443	-0.03%
2018/03/16	1	79.20	0	0.00	79.10	1	3,490	0.03%
2018/03/14	3	80.20	3	80.10	80.10	0	3,435	0.00%
2018/03/13	2	81.90	0	0.00	81.70	2	3,424	0.06%
2018/03/12	1	80.90	2	81.20	81.20	-1	3,469	-0.03%
2018/03/09	3	79.10	3	79.60	79.70	0	3,486	0.00%
2018/03/05	1	78.30	0	0.00	78.50	1	3,701	0.03%
2018/03/01	5	80.20	5	80.80	79.70	0	3,870	0.00%
2018/02/23	2	79.90	0	0.00	79.40	2	3,963	0.05%
2018/02/22	6	78.75	6	79.10	79.00	0	4,008	0.00%
2018/02/21	3	78.60	3	79.50	80.30	0	3,997	0.00%
2018/02/09	2	76.00	2	78.00	78.50	0	4,084	0.00%
2018/02/07	0	0.00	5	80.00	80.30	-5	4,252	-0.12%
2018/02/06	6	79.00	8	78.50	78.70	-2	4,506	-0.04%
2018/02/05	4	82.33	0	0.00	82.90	4	4,409	0.09%
2018/02/02	0	0.00	3	84.00	84.10	-3	4,464	-0.07%
2018/02/01	1	84.70	3	84.87	85.00	-2	4,546	-0.04%
2018/01/31	4	83.03	0	0.00	83.40	4	4,596	0.09%
2018/01/30	2	83.60	2	84.30	83.50	0	4,616	0.00%
2018/01/29	3	84.80	1	84.50	84.50	2	4,613	0.04%
2018/01/23	0	0.00	0	86.20	86.20	0	4,991	0.00%
2018/01/22	1	86.30	0	0.00	86.90	1	5,056	0.02%
2018/01/19	0	0.00	1	88.10	87.40	-1	5,104	-0.02%
2018/01/17	1	86.30	2	87.00	87.00	-1	5,111	-0.02%
2018/01/16	1	86.70	0	0.00	86.50	1	5,143	0.02%
2018/01/15	2	86.50	0	0.00	86.20	2	5,168	0.04%
2018/01/11	0.1	84.60	0	0.00	84.60	0.1	5,265	0.00%
2018/01/09	0	0.00	15	86.33	85.50	-15	5,335	-0.28%
2018/01/05	0	0.00	0	85.30	85.30	0	5,519	0.00%