欣銓 (3264)-國泰-桃園券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
77.5
漲跌
▼0.9
漲幅
-1.15%
成交量
5,070張
產業
上櫃半導體類股
968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

欣銓 (3264)籌碼相關－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/04/26	1	78.10	10	78.19	77.50	-9	7,457	-0.12%
2024/04/25	2	78.60	0	0.00	78.40	2	7,534	0.03%
2024/04/24	1	79.20	5	78.94	79.30	-4	7,617	-0.05%
2024/04/23	6	77.53	7	77.93	77.70	-1	7,676	-0.01%
2024/04/22	12	78.37	2	76.90	77.70	10	7,751	0.13%
2024/04/19	6	79.45	8	79.29	79.80	-2	7,664	-0.03%
2024/04/18	2	79.45	3	79.63	80.00	-1	7,630	-0.01%
2024/04/17	2	78.85	6	79.20	78.50	-4	7,682	-0.05%
2024/04/16	17	79.70	6	78.32	78.30	11	7,749	0.14%
2024/04/15	2	79.00	0.5	79.40	79.00	1.5	7,718	0.02%
2024/04/12	10	79.84	4.3	79.72	79.30	5.8	7,741	0.07%
2024/04/11	2	79.60	1	78.60	80.00	1	7,753	0.01%
2024/04/10	10.3	80.59	20	79.74	79.50	-9.7	7,790	-0.12%
2024/04/09	2	80.90	2	80.65	80.80	0	7,710	0.00%
2024/04/08	10	81.15	0	0.00	81.50	10	7,808	0.13%
2024/04/03	5	81.84	6	81.77	81.30	-1	7,877	-0.01%
2024/04/02	3	82.77	4	82.65	82.40	-1	7,892	-0.01%
2024/04/01	6.4	83.66	2.4	82.79	82.60	4	7,925	0.05%
2024/03/29	14.2	82.10	18	82.64	83.60	-3.8	7,995	-0.05%
2024/03/28	14	83.61	13.5	83.19	82.30	0.5	7,756	0.01%
2024/03/27	11.7	81.26	7.1	83.58	84.00	4.6	7,619	0.06%
2024/03/26	4.3	79.63	1.2	79.83	79.80	3.1	7,533	0.04%
2024/03/25	9	81.37	10	81.29	81.50	-1	7,534	-0.01%
2024/03/22	13.6	83.57	4.1	82.90	81.90	9.5	7,656	0.12%
2024/03/21	38	85.62	22	85.40	85.80	16	7,676	0.21%
2024/03/20	23	86.81	35.2	86.65	85.00	-12.2	7,656	-0.16%
2024/03/19	36.2	83.91	68	84.36	85.60	-31.8	7,407	-0.43%
2024/03/18	24	79.94	23.3	79.98	80.90	0.8	7,155	0.01%
2024/03/15	1	77.30	3	76.97	76.80	-2	7,097	-0.03%
2024/03/14	8.2	77.24	1	76.60	76.10	7.2	7,092	0.10%
2024/03/13	2	78.60	8	78.51	77.80	-6	7,099	-0.08%
2024/03/12	5	77.62	4	77.53	77.60	1	7,120	0.01%
2024/03/11	5.1	77.81	10.1	78.45	77.00	-5	7,290	-0.07%
2024/03/08	29.4	79.69	72	79.61	79.10	-42.7	7,393	-0.58%
2024/03/07	30	78.18	23.1	77.96	78.60	6.9	7,435	0.09%
2024/03/06	2	76.70	7	76.91	77.00	-5	7,346	-0.07%
2024/03/05	28.4	76.08	17.1	76.16	76.60	11.3	7,364	0.15%
2024/03/04	12.1	75.84	24	75.42	76.10	-11.9	7,230	-0.17%
2024/03/01	5.3	72.59	5	72.94	72.70	0.3	7,016	0.00%
2024/02/29	3	71.20	0	0.00	71.00	3	6,895	0.04%
2024/02/27	3	71.77	2	71.90	71.50	1	6,881	0.01%
2024/02/26	5.1	73.23	3.6	72.55	72.50	1.5	6,876	0.02%
2024/02/23	4	74.28	2	75.10	74.10	2	6,867	0.03%
2024/02/22	6	74.57	22	74.27	74.80	-16	6,855	-0.23%
2024/02/21	4	73.52	3	73.77	73.40	1	6,806	0.01%
2024/02/20	6	73.52	10.1	73.40	73.30	-4.1	6,821	-0.06%
2024/02/19	2	73.70	4.5	73.96	74.10	-2.5	6,814	-0.04%
2024/02/16	8.1	74.33	2	74.45	73.90	6.1	6,785	0.09%
2024/02/15	1	72.50	8	73.20	74.00	-7	6,735	-0.10%
2024/02/05	0	0.00	0.2	71.90	71.80	-0.2	6,765	0.00%
2024/02/02	7	71.96	1.8	72.31	71.80	5.2	6,752	0.08%
2024/02/01	7.2	73.11	7	73.04	73.00	0.1	6,716	0.00%
2024/01/31	1	74.20	0	0.00	73.90	1	6,709	0.01%
2024/01/30	2	74.45	2	74.40	74.10	0	6,767	0.00%
2024/01/29	5	74.00	2	73.90	74.40	3	6,865	0.04%
2024/01/26	4	74.35	9.1	74.00	73.70	-5.1	6,939	-0.07%
2024/01/25	13	75.59	11	75.41	75.60	2	6,949	0.03%
2024/01/24	1	75.60	1.1	75.09	75.50	-0.1	6,955	0.00%
2024/01/23	8	75.34	7	75.13	75.20	1	7,008	0.01%
2024/01/22	6	75.73	4	75.35	75.70	2	6,986	0.03%
2024/01/19	2	75.50	7.2	75.17	75.30	-5.2	7,183	-0.07%
2024/01/18	12	72.54	9.3	73.48	74.30	2.8	7,100	0.04%
2024/01/17	6	73.52	1	73.90	72.90	5	7,019	0.07%
2024/01/16	33.5	72.22	14	72.92	73.20	19.5	6,960	0.28%
2024/01/15	0.1	71.40	0	0.00	72.10	0.1	6,909	0.00%
2024/01/12	4	70.48	4	70.95	71.50	0	6,964	0.00%
2024/01/11	4	70.55	12	70.43	70.60	-8	6,927	-0.12%
2024/01/10	16.6	70.77	10	71.00	71.80	6.6	6,867	0.10%
2024/01/09	13	70.98	25	71.56	71.00	-12	6,789	-0.18%
2024/01/08	24	71.32	8	71.20	71.20	16	6,765	0.24%
2024/01/05	2	72.25	1	72.80	72.10	1	6,772	0.01%
2024/01/04	7.1	71.96	2	72.50	72.80	5.1	6,733	0.08%
2024/01/03	5	72.40	3	72.53	72.40	2	6,664	0.03%
2024/01/02	10.1	73.05	0	0.00	73.30	10.1	6,628	0.15%
2023/12/29	0	73.60	8	73.65	74.00	-8	6,534	-0.12%
2023/12/28	18.1	74.52	17	74.18	73.90	1.1	6,491	0.02%
2023/12/27	26.6	74.57	7.2	74.65	74.60	19.4	6,507	0.30%
2023/12/26	7.2	73.43	0.1	74.30	73.90	7.1	6,523	0.11%
2023/12/25	21.7	73.62	15	73.19	72.90	6.7	6,440	0.10%
2023/12/22	10.1	74.83	6	75.03	75.20	4.1	6,332	0.07%
2023/12/21	13.1	75.09	6	75.08	74.70	7.1	6,267	0.11%
2023/12/20	6	76.35	10	76.40	76.10	-4	6,188	-0.06%
2023/12/19	16.1	76.78	12	76.72	76.80	4.1	6,160	0.07%
2023/12/18	18.3	79.03	13	79.51	78.50	5.3	6,053	0.09%
2023/12/15	17	82.58	10	81.74	81.00	7	6,103	0.11%
2023/12/14	11.5	81.84	9	81.92	82.00	2.5	6,079	0.04%
2023/12/13	14	81.27	24.2	81.05	80.40	-10.2	6,085	-0.17%
2023/12/12	18	80.08	16	80.23	80.60	2	6,078	0.03%
2023/12/11	0.5	78.99	13.5	79.12	78.60	-13	6,141	-0.21%
2023/12/08	3	78.43	5.9	78.54	77.90	-2.9	6,309	-0.05%
2023/12/07	23	78.03	2	77.95	77.50	21	6,546	0.32%
2023/12/06	18.7	79.47	20	79.16	79.80	-1.3	6,603	-0.02%
2023/12/05	19	77.71	23	77.14	76.40	-4	6,492	-0.06%
2023/12/04	31.1	78.50	25.1	78.06	77.50	6	6,460	0.09%
2023/12/01	16.8	72.46	19.1	72.76	74.40	-2.3	6,201	-0.04%
2023/11/30	13	71.15	5	71.22	70.40	8	6,133	0.13%
2023/11/29	3.1	70.23	1	70.40	70.40	2.1	6,106	0.03%
2023/11/28	4	69.50	3	69.27	69.60	1	6,162	0.02%
2023/11/27	0	0.00	3	69.20	68.70	-3	6,174	-0.05%
2023/11/24	1.2	69.17	4	69.78	69.30	-2.9	6,227	-0.05%
2023/11/22	3	69.97	3	70.10	70.20	0	6,305	0.00%
2023/11/21	5	69.52	16	69.19	68.90	-11	6,298	-0.17%
2023/11/20	3	68.90	0	0.00	68.90	3	6,390	0.05%
2023/11/17	0	69.40	0	0.00	69.30	0	6,529	0.00%
2023/11/16	0	0.00	5	68.92	68.70	-5	6,524	-0.08%
2023/11/15	4	68.73	18	68.94	68.30	-14	6,509	-0.22%
2023/11/14	1.1	68.70	5	69.02	68.70	-4	6,501	-0.06%
2023/11/13	16	68.63	22	68.93	69.10	-6	6,486	-0.09%
2023/11/10	3	67.80	10	67.70	67.80	-7	6,399	-0.11%
2023/11/09	5	67.12	10	67.04	67.10	-5	6,408	-0.08%
2023/11/08	5	67.88	3	68.03	67.60	2	6,440	0.03%
2023/11/07	4	67.33	15	67.78	67.80	-11	6,406	-0.17%
2023/11/06	17	67.06	4.3	67.20	67.90	12.8	6,390	0.20%
2023/11/03	8	65.92	16	65.96	66.90	-8	6,306	-0.13%
2023/11/02	6	65.45	8	65.65	66.00	-2	6,288	-0.03%
2023/11/01	8	65.08	5	64.82	64.80	3	6,320	0.05%
2023/10/31	6	64.93	11	65.00	65.00	-5	6,313	-0.08%
2023/10/30	2	64.50	5	64.70	64.60	-3	6,366	-0.05%
2023/10/27	57	65.49	56.3	64.78	64.00	0.7	6,470	0.01%
2023/10/26	3.1	63.94	2.1	64.22	64.30	1	6,517	0.02%
2023/10/25	2	65.00	6	64.95	64.90	-4	6,834	-0.06%
2023/10/24	3.1	64.98	12	65.34	64.60	-8.9	6,896	-0.13%
2023/10/23	8.1	64.79	9	64.81	64.20	-0.9	6,867	-0.01%
2023/10/20	39.4	64.28	32	64.58	65.00	7.4	6,837	0.11%
2023/10/19	5	62.50	1	63.40	63.30	4	6,849	0.06%
2023/10/18	1.1	62.45	0	0.00	62.70	1.1	6,961	0.02%
2023/10/17	4	63.05	5	62.68	62.40	-1	7,098	-0.01%
2023/10/16	1.3	62.12	3	62.03	62.30	-1.7	7,341	-0.02%
2023/10/13	2	63.10	3	62.97	63.10	-1	7,398	-0.01%
2023/10/12	4	61.95	1	61.70	62.40	3	7,422	0.04%
2023/10/11	2	61.95	0.3	62.30	61.80	1.7	7,518	0.02%
2023/10/06	2	62.65	1	62.40	62.10	1	7,644	0.01%
2023/10/05	1	62.50	8	62.99	62.80	-7	7,650	-0.09%
2023/10/04	0	61.30	0	0.00	62.00	0	7,686	0.00%
2023/10/03	6	62.37	1	62.30	62.10	5	7,692	0.06%
2023/10/02	1.3	63.04	0	0.00	63.30	1.3	7,673	0.02%
2023/09/28	4	62.35	0	0.00	62.50	4	7,649	0.05%
2023/09/27	9.1	61.50	1	61.80	61.80	8.1	7,733	0.10%
2023/09/26	0.1	62.63	1	62.20	62.20	-0.9	7,868	-0.01%
2023/09/25	9.1	63.74	7	63.63	63.20	2.1	7,928	0.03%
2023/09/22	3	63.10	1	63.30	63.40	2	7,983	0.03%
2023/09/21	8	63.77	7.1	64.15	63.30	0.9	7,989	0.01%
2023/09/20	14.4	66.29	13.1	65.94	65.00	1.4	8,003	0.02%
2023/09/19	7	67.87	6	67.92	67.80	1	7,885	0.01%
2023/09/18	6.4	68.24	5.4	68.22	67.30	1	7,881	0.01%
2023/09/15	32.1	68.57	34	68.70	68.40	-1.9	7,932	-0.02%
2023/09/14	9.3	68.91	6	68.63	68.30	3.3	8,033	0.04%
2023/09/13	7.1	68.72	12	68.92	69.30	-5	8,128	-0.06%
2023/09/12	17	68.11	13	68.22	68.20	4	8,139	0.05%
2023/09/11	7	66.16	19.1	66.76	65.60	-12.1	8,096	-0.15%
2023/09/08	6	65.70	10	66.02	65.80	-4	8,040	-0.05%
2023/09/07	18	65.44	16	65.58	65.00	2	8,038	0.02%
2023/09/06	5.1	64.63	17.1	65.12	65.00	-12	7,993	-0.15%
2023/09/05	5	64.16	19.2	63.92	64.40	-14.2	7,953	-0.18%
2023/09/04	5	62.50	7	62.66	63.30	-2	7,886	-0.03%
2023/09/01	5	62.62	5	62.78	62.70	0	7,876	0.00%
2023/08/31	1	62.30	17	62.29	62.50	-16	7,809	-0.20%
2023/08/30	13.3	62.15	17	62.12	62.00	-3.8	7,806	-0.05%
2023/08/29	4.3	61.29	3	61.30	61.50	1.3	7,807	0.02%
2023/08/28	17	61.58	38	61.99	61.10	-21	7,794	-0.27%
2023/08/25	5	61.48	1	61.50	61.50	4	7,717	0.05%
2023/08/24	17.3	61.62	4	61.88	61.40	13.3	7,713	0.17%
2023/08/23	5	60.60	14	60.56	60.90	-9	7,717	-0.12%
2023/08/22	1	59.00	0	0.00	58.80	1	7,816	0.01%
2023/08/18	0	0.00	2.1	58.41	58.20	-2.1	7,805	-0.03%
2023/08/17	3	58.47	4	58.83	59.00	-1	7,784	-0.01%
2023/08/16	2	57.80	1	57.70	58.00	1	7,780	0.01%
2023/08/15	1	58.40	2	58.00	58.40	-1	7,789	-0.01%
2023/08/14	3	57.53	5	57.90	57.30	-2	7,782	-0.03%
2023/08/11	0	59.50	3	58.90	58.80	-3	7,709	-0.04%
2023/08/10	3	59.57	7.3	59.41	59.50	-4.3	7,662	-0.06%
2023/08/09	15	60.53	15.1	60.70	60.70	-0.1	7,615	0.00%
2023/08/08	16.3	60.78	1.2	60.98	60.80	15.1	7,593	0.20%
2023/08/07	16	61.33	5	61.40	61.70	11	7,542	0.15%
2023/08/04	4	60.43	5	60.62	60.80	-1	7,438	-0.01%
2023/08/02	19	60.39	24.1	60.33	60.40	-5.1	7,414	-0.07%
2023/08/01	8.1	60.91	13	60.98	60.70	-4.9	7,291	-0.07%
2023/07/31	51.3	63.38	28.7	62.79	61.70	22.6	7,170	0.32%
2023/07/28	16	63.91	72.4	63.92	64.10	-56.4	6,834	-0.83%
2023/07/27	2	60.60	2	61.30	61.50	0	6,461	0.00%
2023/07/26	2	61.45	3	61.80	61.40	-1	6,392	-0.02%
2023/07/25	5	62.04	10	62.43	62.40	-5	6,388	-0.08%
2023/07/24	25	61.64	20.5	61.90	61.80	4.5	6,360	0.07%
2023/07/21	29	62.49	15.1	62.66	63.30	13.9	6,277	0.22%
2023/07/20	14.4	63.03	23	63.11	63.90	-8.7	6,173	-0.14%
2023/07/19	17.2	63.90	18	64.13	63.50	-0.8	6,018	-0.01%
2023/07/18	15	62.15	3	62.00	63.00	12	5,804	0.21%
2023/07/17	6.1	61.92	17	62.38	62.30	-10.9	5,787	-0.19%
2023/07/14	21	61.55	8	61.65	61.10	13	5,768	0.23%
2023/07/13	33.8	61.85	17	62.12	62.00	16.8	5,679	0.30%
2023/07/12	8	61.11	3	60.67	60.70	5	5,566	0.09%
2023/07/11	0	0.00	7	61.33	61.40	-7	5,602	-0.12%
2023/07/10	9	60.90	4	60.50	60.90	5	5,564	0.09%
2023/07/07	3.2	60.28	3.4	60.38	60.40	-0.2	5,564	0.00%
2023/07/06	9	61.31	6.4	61.29	61.00	2.6	5,565	0.05%
2023/07/05	9.1	62.89	63.1	62.95	62.40	-54	5,534	-0.97%
2023/07/04	31.3	62.70	22.5	63.08	62.90	8.8	5,450	0.16%
2023/07/03	14.2	61.39	2	61.50	61.40	12.2	5,325	0.23%
2023/06/30	43.1	59.93	53	59.83	60.90	-9.9	5,283	-0.19%
2023/06/29	14.2	60.15	7	60.13	60.30	7.2	5,241	0.14%
2023/06/28	68.4	61.65	20	61.60	61.10	48.4	5,207	0.93%
2023/06/27	2.1	60.79	25	60.63	60.40	-22.9	5,197	-0.44%
2023/06/26	22.2	59.13	63.1	59.55	59.60	-40.9	5,216	-0.78%
2023/06/21	25.1	60.38	86.3	60.33	60.20	-61.3	5,152	-1.19%
2023/06/20	138.6	62.81	55	62.73	61.70	83.6	5,035	1.66%	大買/
2023/06/19	23.1	65.33	31	65.65	65.50	-7.9	4,856	-0.16%
2023/06/16	69.2	64.23	13	64.07	64.00	56.2	4,636	1.21%
2023/06/15	29.8	62.61	25.3	63.44	63.90	4.5	4,478	0.10%
2023/06/14	18.2	61.18	19.2	61.38	61.40	-1	4,336	-0.02%
2023/06/13	4	60.50	17.2	60.11	60.50	-13.2	4,458	-0.29%
2023/06/12	22.6	60.28	29	60.40	59.30	-6.5	4,532	-0.14%
2023/06/09	17	60.07	8.3	60.07	60.20	8.7	4,588	0.19%
2023/06/08	0	0.00	1.3	59.28	59.40	-1.3	4,606	-0.03%
2023/06/07	3	58.67	2.3	58.88	59.10	0.7	4,715	0.01%
2023/06/06	3	58.53	1.1	58.59	58.70	1.9	4,764	0.04%
2023/06/05	3.1	58.50	1	58.60	58.80	2.1	4,956	0.04%
2023/06/02	5.7	58.34	1.3	58.58	58.50	4.4	5,141	0.09%
2023/06/01	1	57.60	13	57.81	58.10	-12	5,147	-0.23%
2023/05/31	1.1	58.18	3	58.03	58.20	-1.9	5,204	-0.04%
2023/05/30	1	58.00	1	58.10	58.30	0	5,186	0.00%
2023/05/29	3.4	58.22	17.3	58.35	58.40	-13.9	5,167	-0.27%
2023/05/26	13	57.18	28.1	57.14	57.40	-15.1	5,104	-0.30%
2023/05/25	3.2	55.31	0.8	54.70	55.40	2.4	4,929	0.05%
2023/05/24	0.3	54.59	1	54.40	54.80	-0.7	4,916	-0.02%
2023/05/23	0.1	54.70	1	54.20	54.60	-0.9	4,948	-0.02%
2023/05/22	2	54.20	0	0.00	54.10	2	4,965	0.04%
2023/05/19	10	54.40	0	0.00	54.50	10	5,006	0.20%
2023/05/18	1	54.00	10	54.02	54.30	-9	5,054	-0.18%
2023/05/17	9	53.30	11	53.59	53.60	-2	5,132	-0.04%
2023/05/16	1	53.30	0	0.00	53.00	1	5,178	0.02%
2023/05/15	6	52.83	0	0.00	52.90	6	5,208	0.12%
2023/05/12	6	53.12	3	53.30	53.10	3	5,249	0.06%
2023/05/11	4.5	53.49	9	53.66	53.30	-4.5	5,274	-0.09%
2023/05/10	11	53.95	11	53.82	53.70	0	5,350	0.00%
2023/05/09	1	53.80	0	0.00	54.20	1	5,391	0.02%
2023/05/08	1	54.30	0	0.00	54.20	1	5,369	0.02%
2023/05/05	2	53.70	0	0.00	53.90	2	5,402	0.04%
2023/05/04	6	53.60	0	0.00	53.60	6	5,485	0.11%
2023/05/03	2	53.45	1	53.40	53.40	1	5,558	0.02%
2023/04/28	2.2	53.80	0	0.00	54.00	2.2	5,670	0.04%
2023/04/27	1	53.60	2	53.35	53.60	-1	5,651	-0.02%
2023/04/26	2	52.80	2	52.90	53.30	0	5,670	0.00%
2023/04/25	7	53.71	8	52.80	53.00	-1	5,641	-0.02%
2023/04/24	2	54.50	1	54.40	54.40	1	5,588	0.02%
2023/04/21	2.1	54.87	0	0.00	54.60	2.1	5,579	0.04%
2023/04/20	13.1	55.90	5	56.10	55.80	8.1	5,528	0.15%
2023/04/19	10	56.64	5	56.58	56.50	5	5,485	0.09%
2023/04/18	1	57.40	3	57.60	57.20	-2	5,428	-0.04%
2023/04/17	1	57.60	17	57.63	57.60	-16	5,417	-0.30%
2023/04/14	1.1	57.21	10	57.24	57.40	-8.9	5,383	-0.17%
2023/04/13	1	58.20	1	57.70	57.70	0	5,332	0.00%
2023/04/12	2	58.50	3	58.47	58.40	-1	5,311	-0.02%
2023/04/11	3	58.40	0	0.00	58.30	3	5,258	0.06%
2023/04/10	2	57.45	0.3	57.50	57.40	1.7	5,226	0.03%
2023/04/07	2	58.10	0.2	58.20	58.00	1.8	5,191	0.03%
2023/04/06	1.2	57.87	7	58.44	58.30	-5.8	5,139	-0.11%
2023/03/31	14	58.06	5	58.06	57.50	9	5,082	0.18%
2023/03/30	7	57.46	10	56.89	57.40	-3	5,037	-0.06%
2023/03/29	3	56.03	0	0.00	56.00	3	5,003	0.06%
2023/03/28	12	55.93	0	0.00	56.10	12	4,986	0.24%
2023/03/27	21	56.95	5	56.78	56.70	16	4,901	0.33%
2023/03/24	6	58.25	1	58.20	58.00	5	4,809	0.10%
2023/03/23	4	57.40	12	58.22	58.40	-8	4,764	-0.17%
2023/03/22	3	57.83	10	57.80	57.70	-7	4,696	-0.15%
2023/03/21	8.1	57.62	4	57.92	58.00	4.1	4,642	0.09%
2023/03/20	20	58.03	11	57.85	57.60	9	4,600	0.20%
2023/03/17	10.1	57.44	8	57.54	57.70	2.1	4,536	0.05%
2023/03/16	20	58.18	19	57.43	57.20	1	4,434	0.02%
2023/03/15	14	58.93	10.4	59.11	58.50	3.6	4,213	0.09%
2023/03/14	13	57.70	8.1	57.57	57.30	4.9	4,080	0.12%
2023/03/13	6.4	56.98	4	57.25	57.40	2.4	3,957	0.06%
2023/03/10	8	57.38	13	57.64	56.50	-5	3,845	-0.13%
2023/03/09	10.1	59.13	2.1	59.21	59.40	8	3,717	0.22%
2023/03/08	11	59.77	17	59.44	59.60	-6	3,611	-0.17%
2023/03/07	23	58.63	25.2	58.79	58.90	-2.2	3,442	-0.06%
2023/03/06	15	56.91	3	57.00	56.90	12	3,315	0.36%
2023/03/03	8.2	56.03	35	55.95	56.40	-26.9	3,276	-0.82%
2023/03/02	8.1	54.81	0	0.00	54.90	8.1	3,274	0.25%
2023/03/01	12	55.03	1	54.60	55.10	11	3,282	0.34%
2023/02/24	21	55.80	1	55.50	56.10	20	3,275	0.61%
2023/02/23	10	55.51	17.1	55.62	56.10	-7.1	3,201	-0.22%
2023/02/22	0	54.79	1	54.70	54.80	-1	3,171	-0.03%
2023/02/21	5	54.46	3	54.53	54.40	2	3,187	0.06%
2023/02/20	4	54.85	4	54.70	54.80	0	3,236	0.00%
2023/02/17	2	54.75	11	54.95	55.00	-9	3,274	-0.27%
2023/02/16	16	54.28	7	54.29	54.30	9	3,295	0.27%
2023/02/15	9	54.51	0	0.00	54.30	9	3,415	0.26%
2023/02/14	2	55.40	0	0.00	55.90	2	3,387	0.06%
2023/02/13	12	55.35	6	55.70	55.90	6	3,474	0.17%
2023/02/08	0	0.00	7	55.69	56.10	-7	3,639	-0.19%
2023/02/07	0	0.00	1.8	55.95	56.40	-1.8	3,581	-0.05%
2023/02/06	0	55.10	1.1	55.57	55.50	-1.1	3,626	-0.03%
2023/02/03	2	55.20	13.1	54.98	55.10	-11.1	3,748	-0.30%
2023/02/02	6.1	54.83	5.2	54.96	54.70	0.9	3,735	0.03%
2023/02/01	1	53.10	13.2	53.66	53.90	-12.2	3,795	-0.32%
2023/01/31	6	52.72	4	52.85	52.70	2	3,740	0.05%
2023/01/30	0	0.00	9.9	52.58	53.00	-9.9	3,744	-0.26%
2023/01/17	2	51.05	1.1	51.20	51.10	0.9	3,697	0.02%
2023/01/16	6	50.97	2	51.00	50.90	4	3,724	0.11%
2023/01/13	2.1	50.30	0	0.00	50.10	2.1	3,724	0.06%
2023/01/12	0	0.00	20	50.33	50.40	-20	3,791	-0.53%
2023/01/11	3	50.53	3	50.40	50.50	0	3,854	0.00%
2023/01/10	1	50.70	0.2	50.80	50.80	0.8	3,918	0.02%
2023/01/09	1.1	50.90	1.2	51.02	50.90	-0.2	3,945	0.00%
2023/01/04	3	49.80	0.6	49.50	49.50	2.4	4,006	0.06%
2023/01/03	2	49.60	0	0.00	49.60	2	4,062	0.05%
2022/12/30	1	49.35	1	49.35	49.60	0	4,069	0.00%
2022/12/29	2	47.68	3	47.42	48.30	-1	4,076	-0.02%
2022/12/28	9	48.47	2	48.65	48.20	7	4,116	0.17%
2022/12/27	1	49.50	0	0.00	49.30	1	4,117	0.02%
2022/12/26	1	49.50	0	0.00	49.55	1	4,157	0.02%
2022/12/21	0	0.00	1	49.90	49.90	-1	4,223	-0.02%
2022/12/20	1.8	48.30	11	49.66	48.20	-9.3	4,195	-0.22%
2022/12/16	1	50.10	1	50.60	50.70	0	4,206	0.00%
2022/12/15	10	50.55	0	0.00	50.60	10	4,210	0.24%
2022/12/14	0	0.00	7	50.30	50.60	-7	4,232	-0.17%
2022/12/13	1	50.10	1	50.20	50.20	0	4,254	0.00%
2022/12/09	1	51.20	1	50.30	50.30	0	4,294	0.00%
2022/12/08	1	50.10	0	0.00	50.70	1	4,313	0.02%
2022/12/07	2	50.40	3	49.80	50.10	-1	4,324	-0.02%
2022/12/06	5.1	51.26	9	51.22	50.60	-3.9	4,321	-0.09%
2022/12/05	3	51.93	1.3	52.10	52.10	1.7	4,321	0.04%
2022/12/02	0	0.00	10.2	50.82	51.00	-10.2	4,380	-0.23%
2022/12/01	3	50.50	4.6	50.52	50.30	-1.6	4,376	-0.04%
2022/11/30	3	49.88	1	49.80	49.80	2	4,355	0.05%
2022/11/29	1.2	49.32	0	0.00	49.55	1.2	4,402	0.03%
2022/11/28	3	50.28	12	50.54	49.65	-9	4,372	-0.21%
2022/11/25	10	50.10	1	50.20	50.10	9	4,293	0.21%
2022/11/24	10	49.58	1.2	49.55	49.25	8.8	4,259	0.21%
2022/11/23	12.7	50.13	3	50.00	50.10	9.7	4,175	0.23%
2022/11/22	10	50.03	3.5	50.07	50.10	6.6	4,174	0.16%
2022/11/21	0	0.00	110	50.00	50.10	-110	4,172	-2.64%	大賣/鉅額交易
2022/11/18	6.8	50.19	20	50.10	50.10	-13.2	4,186	-0.31%
2022/11/17	5	50.10	0	0.00	50.30	5	4,147	0.12%
2022/11/16	5.2	49.41	2.6	49.43	50.00	2.6	4,132	0.06%
2022/11/15	6.1	48.80	4.4	49.02	48.90	1.8	4,093	0.04%
2022/11/14	3.1	48.45	8	48.85	48.70	-4.9	4,045	-0.12%
2022/11/11	4	47.76	7	48.18	48.35	-3	3,975	-0.08%
2022/11/10	10	46.45	10	46.62	46.75	0	3,816	0.00%
2022/11/09	4.2	45.89	9.1	45.98	46.15	-4.9	3,794	-0.13%
2022/11/08	0	45.85	7.1	45.71	45.30	-7.1	3,716	-0.19%
2022/11/07	12	45.02	14.4	44.91	44.85	-2.4	3,619	-0.07%
2022/11/04	2	44.10	12	44.23	44.65	-10	3,607	-0.28%
2022/11/03	9	43.67	4	43.90	44.00	5	3,581	0.14%
2022/11/02	12.1	44.15	4	44.14	43.85	8.1	3,611	0.22%
2022/11/01	15	44.05	8	42.52	43.95	7	3,661	0.19%
2022/10/31	18	42.01	17	42.16	41.85	1	3,563	0.03%
2022/10/28	26.2	42.27	20	42.63	41.65	6.2	3,615	0.17%
2022/10/27	1	40.45	6	40.40	40.60	-5	3,500	-0.14%
2022/10/26	5	40.00	3	40.13	39.70	2	3,520	0.06%
2022/10/25	8	40.12	5	40.47	39.75	3	3,551	0.08%
2022/10/20	4	38.40	0	0.00	38.85	4	3,572	0.11%
2022/10/19	1	40.19	2	39.30	39.30	-1	3,566	-0.03%
2022/10/18	2	40.45	1	39.25	40.15	1	3,549	0.03%
2022/10/17	1	39.25	2	40.13	40.85	-1	3,529	-0.03%
2022/10/14	1	40.05	1	40.55	40.70	0	3,541	0.00%
2022/10/13	8	38.84	10	39.34	38.50	-2	3,635	-0.06%
2022/10/12	1	40.75	0	0.00	40.15	1	3,611	0.03%
2022/10/11	4.3	41.86	1	42.90	41.00	3.3	3,652	0.09%
2022/10/07	0	0.00	1.1	43.95	44.25	-1.1	3,672	-0.03%
2022/10/06	1	43.70	0	0.00	44.15	1	3,702	0.03%
2022/10/05	1	44.45	1	43.85	43.60	0	3,719	0.00%
2022/10/04	1	43.55	5	43.39	43.40	-4	3,743	-0.11%
2022/10/03	4	42.41	1.2	42.93	42.50	2.8	3,799	0.07%
2022/09/30	1	40.70	1	41.45	41.80	0	3,847	0.00%
2022/09/29	0	0.00	1	40.20	40.90	-1	3,860	-0.03%
2022/09/28	3	40.73	1	40.10	39.40	2	3,851	0.05%
2022/09/27	2	40.85	1	40.55	41.40	1	3,850	0.03%
2022/09/26	0.1	41.00	1	41.65	40.65	-1	3,860	-0.02%
2022/09/23	1	43.75	1	43.00	42.90	0	3,865	0.00%
2022/09/22	0	43.15	0	0.00	43.80	0	3,907	0.00%
2022/09/21	7	43.44	6	43.00	43.20	1	3,920	0.03%
2022/09/20	3	44.25	1	44.05	44.05	2	3,940	0.05%
2022/09/19	1.1	44.01	0	0.00	44.00	1.1	3,970	0.03%
2022/09/16	0	45.50	1	45.45	45.00	-1	3,966	-0.02%
2022/09/15	2	46.75	3	46.73	46.10	-1	4,002	-0.02%
2022/09/14	0	0.00	1	46.75	46.80	-1	4,046	-0.02%
2022/09/13	3	46.77	2	47.25	46.70	1	4,061	0.02%
2022/09/12	3	46.72	14	46.82	46.65	-11	4,086	-0.27%
2022/09/08	13	45.90	22.5	45.42	46.00	-9.5	4,072	-0.23%
2022/09/07	0.1	42.49	0	0.00	42.65	0.1	4,050	0.00%
2022/09/06	6	43.40	0	0.00	43.25	6	4,107	0.15%
2022/09/05	3.1	44.22	0	0.00	43.50	3.1	4,158	0.07%
2022/09/02	5	45.64	4	45.43	45.60	1	4,154	0.02%
2022/09/01	1	45.16	0	0.00	45.40	1	4,189	0.02%
2022/08/30	1	45.00	0	0.00	44.95	1	4,227	0.02%
2022/08/29	0	44.55	2	44.73	44.80	-2	4,249	-0.05%
2022/08/26	2.1	46.00	0	0.00	45.55	2.1	4,283	0.05%
2022/08/25	11	45.51	4	45.84	46.10	7	4,437	0.16%
2022/08/24	0	0.00	1	45.05	44.50	-1	4,566	-0.02%
2022/08/23	0.1	44.50	12.5	44.39	44.50	-12.4	4,650	-0.27%
2022/08/22	1	44.80	6	44.80	44.80	-5	4,663	-0.11%
2022/08/19	4	45.96	1.7	45.93	45.70	2.3	4,610	0.05%
2022/08/18	2	45.48	5	45.53	45.65	-3	4,581	-0.07%
2022/08/17	4	46.24	8	46.19	45.85	-4	4,553	-0.09%
2022/08/16	1	45.65	2	45.63	45.60	-1	4,514	-0.02%
2022/08/15	5	45.12	3	44.87	44.95	2	4,458	0.04%
2022/08/12	0	0.00	4	44.26	44.10	-4	4,395	-0.09%
2022/08/11	2	43.63	3	43.55	43.50	-1	4,350	-0.02%
2022/08/10	0	0.00	1	43.00	43.00	-1	4,290	-0.02%
2022/08/09	4	43.20	4	43.44	43.50	0	4,269	0.00%
2022/08/08	18	43.45	8	43.17	43.50	10	4,212	0.24%
2022/08/05	0	0.00	29	41.41	41.50	-29	4,074	-0.71%
2022/08/04	30.1	41.05	24	40.92	41.00	6.1	4,032	0.15%
2022/08/03	8	40.88	14	40.96	40.80	-6	3,925	-0.15%
2022/08/02	25	40.29	1	40.00	40.00	24	3,873	0.62%
2022/08/01	4	41.58	14	41.50	41.20	-10	3,837	-0.26%
2022/07/29	2	40.70	1	40.80	41.15	1	3,775	0.03%
2022/07/28	7.2	39.13	7	39.56	39.90	0.2	3,698	0.01%
2022/07/27	1	38.45	3	38.95	39.40	-2	3,638	-0.05%
2022/07/26	21	38.56	4	38.80	38.30	17	3,615	0.47%
2022/07/25	1	39.40	2	39.65	39.65	-1	3,564	-0.03%
2022/07/22	4	40.69	14	40.19	40.15	-10	3,526	-0.28%
2022/07/21	15	40.08	4	40.24	40.45	11	3,515	0.31%
2022/07/20	8	39.77	4	39.96	39.60	4	3,490	0.11%
2022/07/19	10.1	38.45	1	38.55	38.60	9.1	3,402	0.27%
2022/07/18	2	37.63	17.5	37.84	38.70	-15.5	3,375	-0.46%
2022/07/15	2	37.23	0	0.00	37.55	2	3,286	0.06%
2022/07/14	1	35.90	0	0.00	36.25	1	3,222	0.03%
2022/07/13	10	35.78	0	0.00	35.75	10	3,171	0.32%
2022/07/12	6	34.97	0	0.00	34.85	6	3,135	0.19%
2022/07/11	1	36.65	1	36.50	36.60	0	3,088	0.00%
2022/07/08	5	36.05	36	36.58	37.25	-31	3,019	-1.03%
2022/07/07	1	33.60	2	34.23	34.50	-1	2,966	-0.03%
2022/07/06	31	34.18	2	34.35	34.05	29	2,969	0.98%
2022/07/05	12	34.48	2	35.30	35.10	10	2,965	0.34%
2022/07/04	0	0.00	1	35.00	34.55	-1	2,940	-0.03%
2022/07/01	1	35.39	5	35.34	34.55	-4	2,934	-0.14%
2022/06/30	2.1	36.10	0	0.00	35.90	2.1	2,892	0.07%
2022/06/29	0.1	37.25	1	37.55	37.20	-0.9	2,842	-0.03%
2022/06/28	11.6	37.93	5	38.25	37.95	6.6	2,805	0.24%
2022/06/27	42.1	39.00	1	39.10	39.00	41.1	2,781	1.48%
2022/06/24	1.1	38.95	3	39.27	38.60	-1.9	2,734	-0.07%
2022/06/23	2.2	38.02	0	0.00	38.55	2.2	2,726	0.08%
2022/06/22	4.1	39.85	1	40.20	39.00	3.1	2,673	0.11%
2022/06/21	0.1	40.80	0	0.00	41.00	0.1	2,602	0.00%
2022/06/20	5.4	41.53	1	41.90	40.35	4.4	2,576	0.17%
2022/06/17	8.2	43.41	0	0.00	43.10	8.2	2,524	0.32%
2022/06/16	6.4	45.53	0	0.00	44.70	6.4	2,470	0.26%
2022/06/15	8	50.44	0	0.00	49.75	8	2,387	0.34%
2022/06/14	11	50.47	14.4	49.63	50.60	-3.4	2,348	-0.14%
2022/06/13	0.1	50.35	4	50.28	50.00	-3.9	2,307	-0.17%
2022/06/10	0.2	50.70	4	50.34	51.10	-3.8	2,266	-0.17%
2022/06/09	7.5	50.66	3.2	50.94	50.50	4.3	2,219	0.19%
2022/06/08	2	50.00	11	50.11	50.10	-9	2,172	-0.41%
2022/06/07	1	49.70	2	49.95	50.00	-1	2,161	-0.05%
2022/06/06	11	49.54	6.3	49.62	50.20	4.7	2,140	0.22%
2022/06/02	19	50.33	30	50.30	50.40	-11	2,125	-0.52%
2022/06/01	35.6	49.90	45.4	49.79	49.60	-9.8	1,963	-0.50%
2022/05/31	22.1	47.97	5	47.80	48.25	17.1	1,806	0.95%
2022/05/30	2	46.65	3	46.50	47.40	-1	1,732	-0.06%
2022/05/27	3	44.85	4	44.99	45.10	-1	1,688	-0.06%
2022/05/26	1	44.70	1	44.70	44.30	0	1,707	0.00%
2022/05/25	2	44.58	2	44.60	44.55	0	1,745	0.00%
2022/05/24	0	0.00	2	45.05	44.40	-2	1,800	-0.11%
2022/05/23	2	45.20	2	45.60	45.05	0	1,811	0.00%
2022/05/20	0.1	45.00	5	45.35	45.50	-4.9	1,861	-0.26%
2022/05/19	2	44.68	3	44.75	44.85	-1	1,872	-0.05%
2022/05/18	8.1	45.60	0	0.00	45.45	8.1	1,898	0.43%
2022/05/17	5.1	45.35	1	45.30	45.60	4.1	1,908	0.21%
2022/05/13	0	0.00	1	44.40	44.40	-1	1,953	-0.05%
2022/05/12	1	43.70	7	43.56	43.15	-6	1,991	-0.30%
2022/05/11	3	44.35	1	44.60	44.15	2	2,009	0.10%
2022/05/10	1	44.45	1	44.70	44.60	0	2,093	0.00%
2022/05/09	5	45.10	2.1	45.00	44.70	2.9	2,170	0.13%
2022/05/06	0	0.00	2	45.10	45.45	-2	2,180	-0.09%
2022/05/05	4	45.68	3	45.50	45.45	1	2,198	0.05%
2022/05/04	10	44.75	0	0.00	44.75	10	2,204	0.45%
2022/05/03	13	43.88	4	44.05	44.30	9	2,239	0.40%
2022/04/29	22.1	44.45	6	43.97	43.50	16.1	2,291	0.70%
2022/04/28	10	43.65	0	0.00	43.50	10	2,326	0.43%
2022/04/27	5	42.95	0	0.00	42.85	5	2,343	0.21%
2022/04/26	2	44.80	0	0.00	44.00	2	2,325	0.09%
2022/04/25	1	45.05	0	0.00	44.80	1	2,317	0.04%
2022/04/21	0	47.33	0	0.00	47.10	0	2,349	0.00%
2022/04/20	0	0.00	5	46.91	47.10	-5	2,418	-0.21%
2022/04/19	0	46.55	10	46.45	46.25	-10	2,434	-0.41%
2022/04/15	3	46.47	19.1	46.19	46.10	-16.1	2,537	-0.63%
2022/04/14	0	0.00	2	47.48	47.45	-2	2,570	-0.08%
2022/04/13	2	46.08	0	0.00	46.55	2	2,640	0.08%
2022/04/12	7.1	46.25	1	46.00	46.10	6.1	2,646	0.23%
2022/04/11	1	47.65	0	0.00	47.60	1	2,621	0.04%
2022/04/08	1	48.45	0	0.00	48.70	1	2,644	0.04%
2022/04/07	1	48.35	3	48.37	48.20	-2	2,655	-0.08%
2022/04/06	2.1	48.81	5	48.90	48.85	-2.9	2,656	-0.11%
2022/04/01	2	49.58	0	0.00	49.60	2	2,671	0.07%
2022/03/30	0	0.00	1	49.90	50.10	-1	2,714	-0.04%
2022/03/29	10	49.50	0	0.00	49.50	10	2,733	0.37%
2022/03/28	10.1	49.56	0	0.00	49.65	10.1	2,751	0.37%
2022/03/25	8	50.78	1	50.90	50.50	7	2,738	0.26%
2022/03/24	3	50.40	0	0.00	50.90	3	2,738	0.11%
2022/03/23	0	0.00	11	50.69	50.70	-11	2,768	-0.40%
2022/03/22	1	50.00	0	0.00	50.20	1	2,784	0.04%
2022/03/21	10	50.65	0	0.00	50.30	10	2,829	0.35%
2022/03/18	10	50.45	1	50.50	50.40	9	2,895	0.31%
2022/03/17	11	49.80	26	50.17	50.30	-15	2,898	-0.52%
2022/03/16	25	48.50	50.2	48.44	48.40	-25.2	2,882	-0.87%
2022/03/15	26	49.22	11	48.82	48.75	15	2,870	0.52%
2022/03/14	0	0.00	1	50.50	50.20	-1	2,924	-0.03%
2022/03/11	16	50.03	25	50.00	49.95	-9	2,991	-0.30%
2022/03/10	0.1	50.40	3	50.47	50.50	-2.9	3,021	-0.10%
2022/03/09	2	48.95	1	49.15	48.80	1	3,080	0.03%
2022/03/08	38.3	49.25	25	48.38	48.30	13.3	3,136	0.42%
2022/03/07	11	49.89	13	50.00	50.00	-2	3,153	-0.06%
2022/03/04	5	51.70	0.7	52.10	51.70	4.3	3,246	0.13%
2022/03/03	0	51.90	3	52.00	52.00	-3	3,297	-0.09%
2022/03/02	7.2	51.01	1	50.90	51.30	6.2	3,400	0.18%
2022/03/01	12	51.38	20	51.25	51.30	-8	3,507	-0.23%
2022/02/25	8.4	50.59	0	0.00	50.60	8.4	3,573	0.23%
2022/02/24	4	50.05	9	49.38	49.20	-5	3,643	-0.14%
2022/02/23	7.5	50.46	0	0.00	50.50	7.5	3,777	0.20%
2022/02/22	9	50.53	10	50.50	50.00	-1	3,815	-0.03%
2022/02/21	21	51.15	10	51.40	51.50	11	3,828	0.29%
2022/02/18	7	51.26	0	0.00	51.50	7	3,877	0.18%
2022/02/17	5	51.74	6	52.00	51.70	-1	3,931	-0.03%
2022/02/16	17.1	51.86	1	52.30	51.70	16.1	4,002	0.40%
2022/02/15	4.1	51.53	0	0.00	51.20	4.1	4,080	0.10%
2022/02/14	12.1	51.66	4.2	51.87	51.60	7.9	4,139	0.19%
2022/02/11	10.5	53.10	12.1	53.15	53.00	-1.6	4,157	-0.04%
2022/02/10	46	54.06	8	54.00	53.70	38	4,226	0.90%
2022/02/09	4	53.98	34.5	53.72	54.40	-30.5	4,347	-0.70%
2022/02/08	1	52.10	1	52.40	52.10	0	4,403	0.00%
2022/02/07	2	51.60	0	0.00	51.90	2	4,489	0.04%
2022/01/26	21	52.34	21	52.88	52.20	0	4,650	0.00%
2022/01/25	10	52.30	30	52.30	52.10	-20	4,793	-0.42%
2022/01/24	10	53.10	11.2	53.25	53.00	-1.2	4,966	-0.02%
2022/01/21	8	53.13	8	53.46	53.00	0	5,218	0.00%
2022/01/20	0.1	53.70	17	53.76	53.30	-17	5,229	-0.32%
2022/01/19	0.1	53.30	3	53.37	53.20	-2.9	5,266	-0.06%
2022/01/18	2.1	53.54	3	53.50	52.70	-0.9	5,333	-0.02%
2022/01/17	11.1	53.17	10	53.06	53.20	1.1	5,378	0.02%
2022/01/14	12.5	51.86	11	51.95	51.90	1.5	5,469	0.03%
2022/01/13	12	51.66	10	51.99	51.70	2	5,598	0.04%
2022/01/12	13.1	51.99	2	52.30	52.00	11.1	5,617	0.20%
2022/01/11	31	52.82	16.5	52.37	52.20	14.5	5,670	0.26%
2022/01/10	3	52.73	2	53.20	53.30	1	5,736	0.02%
2022/01/07	14	52.98	13	52.86	52.70	1	5,829	0.02%
2022/01/06	11	53.72	5	54.00	54.10	6	5,840	0.10%
2022/01/05	3	54.30	3	54.87	54.60	0	5,891	0.00%
2022/01/04	5	54.60	2	54.25	54.30	3	6,025	0.05%
2022/01/03	26	54.94	22	54.84	54.70	4	6,104	0.07%
2021/12/30	8	55.44	4.1	55.78	55.50	3.9	6,197	0.06%
2021/12/29	1	55.60	0	0.00	55.70	1	6,262	0.02%
2021/12/28	3	55.57	3	55.57	55.20	0	6,429	0.00%
2021/12/27	2.4	55.30	1	55.50	55.30	1.4	6,487	0.02%
2021/12/24	8.4	54.56	6	55.10	55.30	2.4	6,582	0.04%
2021/12/23	8.1	55.31	7	56.10	54.80	1.1	6,681	0.02%
2021/12/22	6	55.50	7	55.57	55.50	-1	6,810	-0.01%
2021/12/20	0	0.00	2	54.35	54.10	-2	6,999	-0.03%
2021/12/17	4	54.43	2	55.20	54.70	2	7,216	0.03%
2021/12/16	1	54.70	2	54.95	55.20	-1	7,242	-0.01%
2021/12/15	1	54.00	2	54.40	54.30	-1	7,325	-0.01%
2021/12/14	9	53.87	5	53.60	53.50	4	7,377	0.05%
2021/12/13	6	55.35	2	55.55	55.10	4	7,484	0.05%
2021/12/10	1	55.80	4	56.23	55.80	-3	7,661	-0.04%
2021/12/09	10.3	56.17	36	55.91	55.70	-25.7	7,878	-0.33%
2021/12/08	6	56.23	6	56.17	56.30	0	7,967	0.00%
2021/12/07	16.7	56.61	8	56.50	55.60	8.7	8,109	0.11%
2021/12/06	8.3	56.94	10	57.09	57.00	-1.7	8,377	-0.02%
2021/12/03	17	57.32	9	57.58	57.60	8	8,616	0.09%
2021/12/02	19	56.95	7.2	56.78	56.90	11.8	8,791	0.13%
2021/12/01	7.6	56.14	19	56.52	56.70	-11.4	9,061	-0.13%
2021/11/30	63.4	54.82	43	55.23	55.50	20.4	9,265	0.22%
2021/11/29	8	53.81	68	53.29	54.40	-60	9,701	-0.62%
2021/11/26	23.4	53.30	8.1	53.24	53.00	15.4	10,180	0.15%
2021/11/25	21	55.10	4	55.45	54.90	17	10,603	0.16%
2021/11/24	10	56.09	7	56.04	56.00	3	12,244	0.02%
2021/11/23	20.4	56.19	16	56.58	56.00	4.4	13,642	0.03%
2021/11/22	16.4	56.17	43	56.29	57.60	-26.7	13,796	-0.19%
2021/11/19	28	56.75	5	57.10	56.60	23	13,942	0.16%
2021/11/18	1.3	57.88	11	58.15	57.30	-9.7	14,141	-0.07%
2021/11/17	13	57.19	5	57.84	57.70	8	14,253	0.06%
2021/11/16	6.1	57.15	5	57.80	57.40	1.1	14,345	0.01%
2021/11/15	4	57.60	21	57.98	58.30	-17	14,469	-0.12%
2021/11/12	10	57.84	9	57.53	57.20	1	14,623	0.01%
2021/11/11	6	58.57	4.1	58.55	58.60	1.9	14,677	0.01%
2021/11/10	5.2	59.13	6.1	58.90	59.40	-0.9	14,744	-0.01%
2021/11/09	18	58.83	16	58.86	58.50	2	14,990	0.01%
2021/11/08	55.1	60.63	14.1	59.91	58.90	41	15,168	0.27%
2021/11/05	21.3	60.99	13	60.79	61.30	8.3	15,129	0.05%
2021/11/04	7	59.73	7	59.74	59.50	0	15,237	0.00%
2021/11/03	4	58.28	11	58.76	58.20	-7	15,291	-0.05%
2021/11/02	10.1	60.37	16	60.04	59.80	-6	15,548	-0.04%
2021/11/01	34.3	61.05	13.8	60.99	61.50	20.6	15,592	0.13%
2021/10/29	24.4	59.75	34	59.43	59.40	-9.6	15,652	-0.06%
2021/10/28	6	57.73	11	57.70	57.70	-5	15,872	-0.03%
2021/10/27	6	56.73	6	57.42	57.50	0	16,604	0.00%
2021/10/26	9.6	57.05	15.2	57.40	56.80	-5.6	16,845	-0.03%
2021/10/25	7	57.54	6	57.73	58.10	1	16,942	0.01%
2021/10/22	11	57.89	21	58.04	57.70	-10	17,212	-0.06%
2021/10/21	12.1	57.97	6.1	56.92	56.60	6	17,370	0.03%
2021/10/20	6	57.52	8	57.71	58.00	-2	17,637	-0.01%
2021/10/19	9	56.19	30	56.84	57.50	-21	17,857	-0.12%
2021/10/18	34.1	56.58	8	56.30	55.40	26.1	18,163	0.14%
2021/10/15	7	56.61	11	55.96	56.70	-4	18,840	-0.02%
2021/10/14	9	53.27	8	53.68	54.00	1	19,648	0.01%
2021/10/13	2	52.90	5	53.22	53.50	-3	20,004	-0.01%
2021/10/12	10	52.95	9.9	52.95	52.90	0.1	20,096	0.00%
2021/10/08	3	55.73	3.1	55.97	55.90	-0.1	20,389	0.00%
2021/10/07	3	56.33	5	56.18	56.30	-2	21,687	-0.01%
2021/10/06	3	54.44	1	54.50	54.10	2	22,623	0.01%
2021/10/05	7	54.50	6.5	54.73	55.60	0.5	22,723	0.00%
2021/10/04	20.5	54.71	28	55.03	54.70	-7.5	22,591	-0.03%
2021/10/01	8.2	56.57	16	56.41	55.70	-7.8	22,740	-0.03%
2021/09/30	9	57.56	11	57.94	58.50	-2	22,859	-0.01%
2021/09/29	34.6	58.09	15	58.06	57.20	19.6	22,762	0.09%
2021/09/28	6	60.18	7	60.71	60.60	-1	22,649	0.00%
2021/09/27	16	61.33	11	61.22	60.50	5	22,617	0.02%
2021/09/24	23	62.60	30	62.58	62.90	-7	22,495	-0.03%
2021/09/23	11	60.53	9	60.34	60.00	2	22,317	0.01%
2021/09/22	22.1	60.16	20	59.85	59.60	2.1	22,350	0.01%
2021/09/17	7	62.19	10	62.55	62.40	-3	22,326	-0.01%
2021/09/16	44.1	63.09	19	63.50	61.80	25.1	22,421	0.11%
2021/09/15	28	63.86	15	64.31	64.30	13	22,291	0.06%
2021/09/14	21	63.93	62.1	63.86	64.60	-41.1	22,151	-0.19%
2021/09/13	33	64.47	6	64.37	64.00	27	21,953	0.12%
2021/09/10	29.1	65.51	54	65.21	65.60	-24.9	21,916	-0.11%
2021/09/09	20	65.70	28.2	65.86	66.40	-8.2	21,738	-0.04%
2021/09/08	46.2	64.52	48.2	65.27	63.00	-2	21,414	-0.01%
2021/09/07	32	64.70	28.4	65.22	65.80	3.6	21,179	0.02%
2021/09/06	75	67.75	54.2	67.92	66.40	20.9	20,977	0.10%
2021/09/03	88	67.65	75	67.70	67.30	13	20,743	0.06%
2021/09/02	85	66.88	90	67.29	65.80	-5	20,805	-0.02%
2021/09/01	91	69.94	129	70.02	69.00	-38	20,307	-0.19%	大賣/
2021/08/31	173.3	70.08	192	70.00	71.80	-18.7	19,856	-0.09%	大買/大賣/
2021/08/30	485.2	69.24	433.1	69.25	70.20	52.1	19,361	0.27%	大買/大賣/
2021/08/27	139	65.57	239.9	67.40	69.10	-100.9	17,627	-0.57%	大買/大賣/
2021/08/26	37.2	62.70	31	62.77	62.90	6.2	16,152	0.04%
2021/08/25	109.7	61.87	58.1	62.25	62.00	51.7	15,912	0.32%	大買/
2021/08/24	80	60.44	99	61.07	62.40	-19	15,598	-0.12%
2021/08/23	35	59.16	29	59.67	60.10	6	15,377	0.04%
2021/08/20	58	57.94	20	57.66	58.20	38	15,262	0.25%
2021/08/19	12.1	57.67	15.3	57.76	57.20	-3.3	15,117	-0.02%
2021/08/18	50	58.34	47	56.76	59.40	3	14,921	0.02%
2021/08/17	24.3	55.84	3	55.40	54.30	21.3	14,733	0.14%
2021/08/16	21	56.82	44	56.69	56.50	-23	14,598	-0.16%
2021/08/13	31	58.90	25	57.26	56.80	6	14,477	0.04%
2021/08/12	19	60.59	92	59.73	60.80	-73	14,211	-0.51%
2021/08/11	16	59.70	26	59.41	58.80	-10	13,972	-0.07%
2021/08/10	16	59.95	20	59.92	61.00	-4	13,860	-0.03%
2021/08/09	3	61.53	15.2	61.25	60.40	-12.2	13,700	-0.09%
2021/08/06	97	63.39	81	63.84	61.70	16	13,599	0.12%
2021/08/05	85.1	62.42	17	62.32	63.10	68.1	13,217	0.52%
2021/08/04	55.3	62.67	52	63.05	62.70	3.3	13,128	0.03%
2021/08/03	93	63.42	192.1	63.12	63.00	-99.1	12,951	-0.76%	大賣/
2021/08/02	96	61.99	57.7	62.08	63.00	38.3	12,488	0.31%
2021/07/30	70	58.46	23.5	58.82	59.20	46.5	11,748	0.40%
2021/07/29	22.4	56.62	22	56.82	57.70	0.4	11,553	0.00%
2021/07/28	51.2	55.15	82.7	54.40	55.70	-31.5	11,426	-0.28%
2021/07/27	73	58.15	29.5	57.72	57.50	43.5	11,225	0.39%
2021/07/26	95.3	59.68	125.1	59.44	59.90	-29.8	11,074	-0.27%	大賣/
2021/07/23	118.3	58.31	32	58.21	57.20	86.3	10,768	0.80%	大買/
2021/07/22	82.1	59.35	78.7	59.73	59.50	3.4	10,663	0.03%
2021/07/21	110.7	59.46	75.5	59.47	58.50	35.2	10,434	0.34%	大買/
2021/07/20	95.4	57.28	142.4	56.81	58.30	-47	9,936	-0.47%	大賣/
2021/07/19	117	54.87	85	55.27	54.40	32	9,056	0.35%	大買/
2021/07/16	20	51.97	22.2	52.36	53.30	-2.2	8,738	-0.03%
2021/07/15	46.3	52.54	48.1	52.54	52.40	-1.8	8,594	-0.02%
2021/07/14	135.6	55.58	113.5	55.39	55.90	22.1	8,222	0.27%	大買/大賣/
2021/07/13	157.1	51.60	124.5	51.89	52.10	32.6	6,875	0.47%	大買/大賣/
2021/07/12	9.5	48.08	25.5	47.53	48.15	-16	5,872	-0.27%
2021/07/09	10	46.73	8	46.56	46.90	2	5,727	0.03%
2021/07/08	49	47.43	8.1	47.06	46.85	40.9	5,860	0.70%
2021/07/07	48.1	46.93	75	47.03	47.00	-26.9	5,729	-0.47%
2021/07/06	0	0.00	2	45.55	45.75	-2	5,640	-0.04%
2021/07/05	0	0.00	2	45.73	45.95	-2	5,715	-0.03%
2021/07/02	0	0.00	8	45.23	45.20	-8	5,800	-0.14%
2021/07/01	3	44.38	0	0.00	44.40	3	5,925	0.05%
2021/06/30	3.1	44.56	7	44.87	45.20	-3.9	5,954	-0.07%
2021/06/29	9	44.84	0	0.00	44.50	9	5,939	0.15%
2021/06/28	3	45.50	4.1	45.69	46.00	-1.1	5,891	-0.02%
2021/06/25	2	45.90	25	45.67	45.80	-23	5,910	-0.39%
2021/06/24	5	44.45	40	44.75	44.30	-35	5,780	-0.61%
2021/06/23	22	44.65	12	44.43	44.50	10	5,913	0.17%
2021/06/22	4	44.12	0	0.00	43.90	4	5,920	0.07%
2021/06/21	21	43.89	20	44.15	44.15	1	5,940	0.02%
2021/06/18	22	44.38	5	44.38	44.50	17	5,988	0.28%
2021/06/17	0	0.00	4.1	43.79	44.10	-4.1	6,047	-0.07%
2021/06/16	12	43.72	0	0.00	43.50	12	6,072	0.20%
2021/06/11	7	44.15	13	44.43	44.20	-6	6,144	-0.10%
2021/06/10	15	45.44	35	45.27	44.50	-20	6,097	-0.33%
2021/06/09	1	44.20	0	0.00	44.20	1	5,872	0.02%
2021/06/08	5	43.79	0	0.00	44.10	5	5,903	0.08%
2021/06/07	2	42.68	18	42.94	43.00	-16	5,914	-0.27%
2021/06/04	0	0.00	1	42.15	41.95	-1	5,935	-0.02%
2021/06/03	10	42.60	0	0.00	42.60	10	6,045	0.17%
2021/06/02	0	0.00	1	42.90	42.55	-1	6,102	-0.02%
2021/06/01	0	0.00	4	43.00	42.80	-4	6,152	-0.07%
2021/05/31	9	42.58	0	0.00	42.50	9	6,250	0.14%
2021/05/28	1.1	41.88	21	41.90	42.55	-19.9	6,332	-0.31%
2021/05/27	3	40.27	0	0.00	40.95	3	6,428	0.05%
2021/05/26	3	40.55	14	40.65	40.60	-11	6,573	-0.17%
2021/05/25	13	40.39	9	40.27	40.30	4	6,682	0.06%
2021/05/24	10	39.30	0	39.20	39.60	10	6,805	0.15%
2021/05/21	8	39.55	1	39.60	39.65	7	6,941	0.10%
2021/05/20	0	0.00	1	39.80	39.40	-1	7,100	-0.01%
2021/05/19	2	38.68	4	39.30	39.20	-2	7,278	-0.03%
2021/05/18	7	38.40	8	38.19	38.80	-1	7,498	-0.01%
2021/05/17	4	36.94	1	36.60	36.15	3	7,924	0.04%
2021/05/14	3	38.87	4	38.95	38.55	-1	8,395	-0.01%
2021/05/13	9	38.06	6	37.30	38.35	3	9,064	0.03%
2021/05/12	2	39.10	6	38.21	38.40	-4	9,528	-0.04%
2021/05/11	14	41.18	2	40.30	40.55	12	9,544	0.13%
2021/05/10	3	42.67	4	42.84	43.00	-1	9,531	-0.01%
2021/05/06	12	41.83	9	40.95	40.90	3	9,609	0.03%
2021/05/05	10	42.49	4	42.68	42.00	6	9,654	0.06%
2021/05/04	6	43.20	10	43.36	42.95	-4	9,828	-0.04%
2021/05/03	20	45.24	11	45.34	44.70	9	9,932	0.09%
2021/04/29	20	47.77	3	47.53	47.20	17	9,931	0.17%
2021/04/28	11	47.61	114	48.08	48.00	-103	10,555	-0.98%	大賣/鉅額交易
2021/04/27	40	47.33	21	47.20	47.25	19	10,606	0.18%
2021/04/26	126	47.66	66.2	47.55	47.90	59.8	10,663	0.56%	大買/
2021/04/23	0	0.00	2	45.90	46.00	-2	10,433	-0.02%
2021/04/22	15	46.07	12	45.73	44.70	3	10,474	0.03%
2021/04/21	2	46.20	6.1	46.16	46.10	-4.1	10,437	-0.04%
2021/04/20	4.1	45.87	9	45.68	46.05	-4.9	10,472	-0.05%
2021/04/19	2	44.95	2	45.33	45.35	0	10,944	0.00%
2021/04/16	9	45.04	1	45.10	45.05	8	11,042	0.07%
2021/04/15	7	44.30	8	44.14	44.50	-1	11,014	-0.01%
2021/04/14	22	43.65	18.2	43.92	44.05	3.8	11,015	0.03%
2021/04/13	4.1	45.56	2	45.45	45.15	2.1	10,919	0.02%
2021/04/12	41.3	46.68	23	46.31	46.10	18.3	10,932	0.17%
2021/04/09	9	46.51	9	46.69	46.70	0	10,850	0.00%
2021/04/08	23	46.55	17	46.70	46.75	6	10,773	0.06%
2021/04/07	12	46.08	12	46.42	46.70	0	10,641	0.00%
2021/04/06	17	45.40	8	45.55	45.70	9	10,496	0.09%
2021/04/01	16	44.91	2	44.90	44.90	14	10,468	0.13%
2021/03/31	0	0.00	2	45.35	45.00	-2	10,460	-0.02%
2021/03/30	8	45.36	2	45.15	45.35	6	10,427	0.06%
2021/03/29	11	45.86	12	45.97	45.85	-1	10,330	-0.01%
2021/03/26	18	46.21	7.1	46.11	45.90	10.9	10,305	0.11%
2021/03/25	1.1	44.86	6	45.13	45.20	-4.9	10,148	-0.05%
2021/03/24	4	44.88	14	45.10	44.60	-10	10,119	-0.10%
2021/03/23	5	45.50	7	45.41	45.20	-2	10,091	-0.02%
2021/03/22	5	45.12	6	44.82	45.10	-1	9,994	-0.01%
2021/03/19	6	44.05	6	44.15	44.05	0	9,966	0.00%
2021/03/18	16.8	44.48	10	44.56	44.35	6.8	9,987	0.07%
2021/03/17	4.2	43.93	3	44.20	44.00	1.2	10,005	0.01%
2021/03/16	1	43.80	0	0.00	43.80	1	10,040	0.01%
2021/03/15	12	44.18	10	43.95	43.85	2	10,186	0.02%
2021/03/12	1	44.25	13	44.28	44.25	-12	10,161	-0.12%
2021/03/11	10	43.83	12	43.98	44.15	-2	10,189	-0.02%
2021/03/10	7	42.97	1	43.25	42.80	6	10,170	0.06%
2021/03/09	15	42.12	8	42.45	42.45	7	10,149	0.07%
2021/03/08	13	43.76	11	43.50	43.30	2	10,122	0.02%
2021/03/05	6	44.03	1	44.25	43.90	5	10,168	0.05%
2021/03/04	5	44.05	3	43.90	43.60	2	10,221	0.02%
2021/03/03	5	44.77	1	45.00	44.80	4	10,155	0.04%
2021/03/02	13	45.50	5	46.25	45.50	8	10,088	0.08%
2021/02/26	9	45.73	9	45.58	45.90	0	10,030	0.00%
2021/02/25	13	45.48	6	45.25	45.35	7	10,222	0.07%
2021/02/24	10	46.38	15	46.04	45.60	-5	10,283	-0.05%
2021/02/23	13	46.30	7	46.77	46.15	6	10,120	0.06%
2021/02/22	25.2	46.08	11.6	46.09	46.80	13.6	9,978	0.14%
2021/02/19	10.1	46.18	8.2	46.42	46.15	1.9	9,808	0.02%
2021/02/18	26.1	47.82	25.2	47.70	47.50	0.9	9,634	0.01%
2021/02/17	21	48.62	70	48.86	49.00	-49	9,409	-0.52%
2021/02/05	54	47.70	44	47.65	47.55	10	8,932	0.11%
2021/02/04	90	47.07	38	46.61	47.80	52	8,421	0.62%
2021/02/03	36	45.56	38.2	45.51	45.70	-2.2	7,728	-0.03%
2021/02/02	9	43.39	11	43.25	43.60	-2	7,246	-0.03%
2021/02/01	0	0.00	2	41.25	41.60	-2	7,180	-0.03%
2021/01/29	3.3	42.49	6.3	42.31	41.65	-3	7,136	-0.04%
2021/01/28	6.2	43.03	15	43.52	42.80	-8.8	7,095	-0.12%
2021/01/27	23	44.19	17	44.45	44.25	6	7,018	0.09%
2021/01/26	18.5	43.71	33	43.72	43.80	-14.5	6,880	-0.21%
2021/01/25	29	43.63	33.1	43.40	43.80	-4.1	6,672	-0.06%
2021/01/22	15.2	41.56	22	41.84	42.20	-6.9	6,492	-0.11%
2021/01/21	110.1	43.22	100	43.22	41.60	10.1	6,384	0.16%	大買/
2021/01/20	37	41.36	37.1	41.65	42.00	-0.1	5,695	0.00%
2021/01/19	11	41.48	23	41.26	40.95	-12	5,494	-0.22%
2021/01/18	3	39.05	5	39.65	40.25	-2	5,361	-0.04%
2021/01/15	13	40.14	8	40.41	39.90	5	5,287	0.09%
2021/01/14	6	40.77	6	40.81	40.75	0	5,203	0.00%
2021/01/13	23	40.70	27	40.52	40.40	-4	5,162	-0.08%
2021/01/12	98.2	41.69	83	41.51	40.35	15.2	5,046	0.30%
2021/01/11	7	39.56	24	39.93	40.35	-17	4,488	-0.38%
2021/01/08	11	38.60	10	38.51	38.55	1	4,357	0.02%
2021/01/07	8	38.69	3	38.75	38.90	5	4,347	0.12%
2021/01/06	21	39.42	10	38.81	38.95	11	4,378	0.25%
2021/01/05	25	39.65	12	39.66	39.75	13	4,303	0.30%
2021/01/04	2	38.85	2	39.00	39.00	0	4,202	0.00%
2020/12/31	2	38.55	3	38.72	38.65	-1	4,173	-0.02%
2020/12/30	0	0.00	6	38.15	38.15	-6	4,137	-0.15%
2020/12/29	5	38.17	3	38.05	38.05	2	4,152	0.05%
2020/12/28	4	38.52	25	38.49	38.55	-21	4,160	-0.50%
2020/12/25	0	38.10	4	38.35	38.45	-4	4,141	-0.10%
2020/12/24	1	38.00	0	0.00	37.90	1	4,155	0.02%
2020/12/23	4	37.45	1	37.20	37.50	3	4,149	0.07%
2020/12/22	18	37.87	1	37.90	37.10	17	4,176	0.41%
2020/12/21	4	37.90	17	37.94	37.90	-13	4,174	-0.31%
2020/12/18	4	37.90	4	38.05	37.90	0	4,163	0.00%
2020/12/17	0	38.38	9	38.21	38.30	-9	4,162	-0.22%
2020/12/16	5	38.70	5	38.75	38.65	0	4,164	0.00%
2020/12/15	1	38.60	0	0.00	38.15	1	4,202	0.02%
2020/12/14	1	39.50	15	39.37	39.50	-14	4,167	-0.34%
2020/12/11	19	39.33	7	39.71	39.45	12	4,307	0.28%
2020/12/10	5	40.17	1	40.30	40.10	4	4,403	0.09%
2020/12/09	9.2	40.18	6	39.81	41.05	3.2	4,306	0.07%
2020/12/08	2	39.28	1.1	39.65	39.00	0.9	4,136	0.02%
2020/12/07	9	39.12	20	39.16	39.50	-11	4,081	-0.27%
2020/12/04	12	38.28	4	38.85	38.85	8	3,990	0.20%
2020/12/03	21.1	37.99	1	38.40	37.90	20.1	3,969	0.51%
2020/12/02	11	38.60	9	38.68	38.40	2	3,929	0.05%
2020/12/01	5	38.08	7	37.97	38.40	-2	3,859	-0.05%
2020/11/30	3	37.97	4.1	37.84	37.35	-1.1	3,775	-0.03%
2020/11/27	6	37.23	2	37.20	37.15	4	3,702	0.11%
2020/11/26	0	0.00	6	36.97	37.00	-6	3,677	-0.16%
2020/11/25	13	36.75	31	36.81	36.80	-18	3,678	-0.49%
2020/11/24	17	37.94	19	37.56	37.40	-2	3,630	-0.06%
2020/11/23	13	35.94	10	36.24	37.10	3	3,319	0.09%
2020/11/20	4	35.15	0	0.00	35.20	4	3,185	0.13%
2020/11/19	3.1	34.83	0	0.00	34.85	3.1	3,193	0.10%
2020/11/18	2.1	35.13	0	0.00	35.10	2.1	3,224	0.06%
2020/11/17	3	35.55	0	0.00	35.35	3	3,246	0.09%
2020/11/16	3	35.17	4	35.25	35.15	-1	3,318	-0.03%
2020/11/13	0	34.70	0	0.00	34.80	0	3,385	0.00%
2020/11/12	6	35.00	7	34.86	34.80	-1	3,481	-0.03%
2020/11/11	0	0.00	2	34.70	34.75	-2	3,532	-0.06%
2020/11/10	0	0.00	4	34.50	34.60	-4	3,568	-0.11%
2020/11/09	0	0.00	1	34.55	34.80	-1	3,603	-0.03%
2020/11/06	3	34.25	0	0.00	33.95	3	3,620	0.08%
2020/11/05	1	33.50	4	33.90	34.00	-3	3,702	-0.08%
2020/11/04	1	33.15	0	0.00	33.35	1	3,761	0.03%
2020/11/02	3	33.12	0	0.00	32.95	3	3,984	0.08%
2020/10/30	4	33.84	1	33.60	33.35	3	4,038	0.07%
2020/10/28	0	0.00	1	35.00	34.30	-1	4,352	-0.02%
2020/10/27	1	34.55	2	34.55	34.65	-1	4,642	-0.02%
2020/10/26	7	34.60	11	34.48	34.25	-4	4,662	-0.09%
2020/10/22	8	33.71	0	0.00	33.70	8	4,735	0.17%
2020/10/21	0	0.00	10	34.16	33.95	-10	4,887	-0.20%
2020/10/19	7	33.58	5	33.45	33.45	2	5,054	0.04%
2020/10/16	1	33.65	0	0.00	33.30	1	5,070	0.02%
2020/10/15	8	33.98	2	34.20	33.90	6	5,070	0.12%
2020/10/14	1	33.85	18	34.13	34.40	-17	5,048	-0.34%
2020/10/13	1	33.30	1	33.35	33.55	0	5,005	0.00%
2020/10/12	5	33.44	4	33.60	33.30	1	5,010	0.02%
2020/10/08	2	33.70	4	33.48	33.25	-2	5,058	-0.04%
2020/10/06	1	33.60	1	33.70	33.30	0	5,170	0.00%
2020/10/05	1	33.15	5	32.95	33.10	-4	5,263	-0.08%
2020/09/30	0	0.00	2	32.95	32.65	-2	5,318	-0.04%
2020/09/29	5	32.23	0	0.00	32.40	5	5,404	0.09%
2020/09/28	2	31.28	0	0.00	31.75	2	5,445	0.04%
2020/09/25	8	31.49	10	31.11	30.90	-2	5,483	-0.04%
2020/09/24	6	32.03	8	31.88	31.80	-2	5,502	-0.04%
2020/09/23	2	33.13	0	0.00	32.85	2	5,527	0.04%
2020/09/22	0	0.00	2	33.05	33.25	-2	5,604	-0.04%
2020/09/21	2	33.60	4	33.69	33.40	-2	5,656	-0.04%
2020/09/18	12	34.12	9	34.30	34.10	3	5,642	0.05%
2020/09/17	2	34.45	1	34.40	34.45	1	5,611	0.02%
2020/09/16	20	34.97	10	34.99	34.70	10	5,604	0.18%
2020/09/15	24	34.73	10	34.41	34.95	14	5,436	0.26%
2020/09/14	4	32.86	0	0.00	33.00	4	5,267	0.08%
2020/09/11	0	0.00	1	32.50	32.60	-1	5,289	-0.02%
2020/09/10	1	32.85	0	0.00	32.80	1	5,304	0.02%
2020/09/08	1	33.10	5	33.18	33.05	-4	5,419	-0.07%
2020/09/07	1	32.80	3	32.57	32.35	-2	5,447	-0.04%
2020/09/04	2	32.53	1	32.40	32.75	1	5,569	0.02%
2020/09/03	0	0.00	3	33.25	33.05	-3	5,579	-0.05%
2020/09/02	1	32.90	0	0.00	32.95	1	5,588	0.02%
2020/09/01	2	32.45	0	0.00	32.35	2	5,650	0.04%
2020/08/31	7	33.06	23	32.87	32.75	-16	5,688	-0.28%
2020/08/28	5	32.95	0	0.00	33.35	5	5,865	0.09%
2020/08/27	19	32.98	0	0.00	32.85	19	5,926	0.32%
2020/08/26	5	33.08	0	0.00	33.00	5	5,919	0.08%
2020/08/24	5	32.20	6	32.23	32.15	-1	5,881	-0.02%
2020/08/21	1	32.75	35	32.66	32.70	-34	5,853	-0.58%
2020/08/20	10	31.69	11	32.12	32.25	-1	5,848	-0.02%
2020/08/19	4	33.84	0	0.00	33.75	4	5,801	0.07%
2020/08/18	5	34.09	7	33.95	33.95	-2	5,846	-0.03%
2020/08/14	1	34.00	0	0.00	34.80	1	5,708	0.02%
2020/08/13	0	0.00	1	34.90	34.30	-1	5,671	-0.02%
2020/08/12	2	34.75	0	0.00	34.70	2	5,644	0.04%
2020/08/11	2	34.35	0	0.00	34.80	2	5,583	0.04%
2020/08/10	1	35.40	0	0.00	35.30	1	5,515	0.02%
2020/08/07	2	35.58	5	35.93	35.45	-3	5,450	-0.06%
2020/08/06	11	35.49	4	35.65	35.90	7	5,404	0.13%
2020/08/05	1	36.80	24	36.78	36.70	-23	5,255	-0.44%
2020/08/04	4	36.85	53	36.54	36.75	-49	5,218	-0.94%
2020/08/03	4	36.16	4	35.94	36.45	0	5,143	0.00%
2020/07/31	20	34.60	15	34.63	34.95	5	4,912	0.10%
2020/07/30	1	32.15	5	31.10	32.30	-4	4,610	-0.09%
2020/07/29	1	30.75	1	30.45	30.90	0	4,649	0.00%
2020/07/28	6	31.57	56	32.20	30.15	-50	4,768	-1.05%
2020/07/27	52	32.77	28.1	33.16	32.25	23.9	4,685	0.51%
2020/07/24	14	32.16	6	32.23	32.25	8	4,558	0.18%
2020/07/23	2	31.75	0	0.00	31.80	2	4,428	0.05%
2020/07/22	2	31.20	0	0.00	31.15	2	4,416	0.05%
2020/07/16	2	30.90	0	0.00	31.00	2	4,482	0.04%
2020/07/15	4	31.75	0	0.00	31.40	4	4,523	0.09%
2020/07/14	2	31.93	4	31.85	32.00	-2	4,624	-0.04%
2020/07/13	6	30.65	6	31.20	31.65	0	4,571	0.00%
2020/07/10	13	30.61	32	30.45	30.30	-19	4,574	-0.42%
2020/07/09	6	31.60	10	31.58	31.40	-4	4,498	-0.09%
2020/07/08	7	31.89	0	0.00	32.15	7	4,445	0.16%
2020/07/06	3	32.67	0	0.00	32.65	3	4,426	0.07%
2020/07/03	0	0.00	1	32.55	32.30	-1	4,460	-0.02%
2020/07/02	0	0.00	1	32.65	32.75	-1	4,493	-0.02%
2020/07/01	1	31.95	12	32.25	32.20	-11	4,460	-0.25%
2020/06/30	1	31.50	0	0.00	31.80	1	4,413	0.02%
2020/06/29	0	0.00	5	30.80	31.00	-5	4,362	-0.11%
2020/06/24	5	30.64	0	0.00	30.85	5	4,376	0.11%
2020/06/23	10	30.83	16	30.81	30.85	-6	4,435	-0.14%
2020/06/22	0	0.00	4	30.85	30.80	-4	4,451	-0.09%
2020/06/19	9	30.84	2	30.60	30.35	7	4,535	0.15%
2020/06/18	0	0.00	5	30.25	30.30	-5	4,557	-0.11%
2020/06/17	0	0.00	6.1	30.44	30.30	-6.1	4,537	-0.14%
2020/06/16	6	30.89	23	30.85	30.70	-17	4,530	-0.38%
2020/06/15	15	31.16	3	31.08	30.70	12	4,577	0.26%
2020/06/12	7	29.78	10	29.55	30.45	-3	4,497	-0.07%
2020/06/11	17	30.06	46	30.87	29.60	-29	4,459	-0.65%
2020/06/10	2	30.90	3	30.77	30.80	-1	4,402	-0.02%
2020/06/09	1.1	30.78	4	30.91	30.80	-2.9	4,470	-0.06%
2020/06/08	9	30.83	10	30.79	30.65	-1	4,503	-0.02%
2020/06/05	8	30.60	4	30.69	30.65	4	4,431	0.09%
2020/06/04	30	30.29	26	30.25	30.55	4	4,420	0.09%
2020/06/03	6	29.11	2	29.75	29.65	4	4,252	0.09%
2020/06/01	0	0.00	1	28.35	28.70	-1	4,240	-0.02%
2020/05/28	2	28.85	4	28.35	28.30	-2	4,255	-0.05%
2020/05/26	2	29.03	1	28.95	28.95	1	4,241	0.02%
2020/05/25	9	29.02	2	29.13	29.35	7	4,181	0.17%
2020/05/22	4	28.24	3	28.08	28.05	1	4,050	0.02%
2020/05/20	3	28.20	3	27.95	27.85	0	4,022	0.00%
2020/05/19	1	28.00	0	0.00	28.10	1	4,008	0.02%
2020/05/15	1	27.05	21	27.48	27.15	-20	3,946	-0.51%
2020/05/14	6	27.83	6	27.66	27.15	0	3,911	0.00%
2020/05/13	4	27.95	0	0.00	28.10	4	3,902	0.10%
2020/05/12	0	0.00	1	27.75	27.75	-1	3,890	-0.03%
2020/05/11	33	28.11	16	28.16	28.15	17	3,897	0.44%
2020/05/08	11	28.20	10	28.10	28.05	1	3,872	0.03%
2020/05/07	7	27.86	4	27.89	28.10	3	3,859	0.08%
2020/05/06	3	27.80	0	0.00	27.80	3	3,840	0.08%
2020/05/05	3	27.90	17	28.13	27.85	-14	3,815	-0.37%
2020/05/04	14	26.83	3	27.15	27.35	11	3,726	0.30%
2020/04/30	0	0.00	1	26.20	26.35	-1	3,590	-0.03%
2020/04/29	4	25.85	1	25.90	25.75	3	3,554	0.08%
2020/04/28	1	25.55	0	0.00	25.85	1	3,526	0.03%
2020/04/24	1	25.50	1	25.40	25.50	0	3,513	0.00%
2020/04/22	6	24.52	5	24.45	25.10	1	3,449	0.03%
2020/04/20	30	25.90	31	25.23	25.90	-1	3,365	-0.03%
2020/04/17	0	0.00	1	25.35	25.25	-1	3,304	-0.03%
2020/04/15	20	24.60	0	0.00	24.55	20	3,114	0.64%
2020/04/14	10	24.25	0	0.00	24.40	10	3,060	0.33%
2020/04/13	0	0.00	2	23.85	23.85	-2	3,036	-0.07%
2020/04/09	1	23.90	10	23.75	23.95	-9	2,994	-0.30%
2020/04/07	5	22.10	0	0.00	22.40	5	2,906	0.17%
2020/04/06	0	0.00	1	21.45	21.40	-1	2,817	-0.04%
2020/03/31	5	20.65	1	20.70	20.85	4	2,757	0.15%
2020/03/30	1	20.30	0	0.00	20.50	1	2,727	0.04%
2020/03/23	5	19.30	0	0.00	19.65	5	2,728	0.18%
2020/03/19	6	19.03	0	0.00	18.90	6	2,825	0.21%
2020/03/17	6	21.67	0	0.00	21.50	6	2,823	0.21%
2020/03/16	4	22.56	12	23.76	22.35	-8	2,763	-0.29%
2020/03/12	13	25.60	6	25.97	25.10	7	2,557	0.27%
2020/03/10	5	26.45	25	26.30	27.25	-20	2,464	-0.81%
2020/03/06	21	27.71	0	0.00	27.40	21	2,342	0.90%
2020/03/05	3	27.65	0	0.00	27.30	3	2,300	0.13%
2020/03/04	6	26.96	0	0.00	27.00	6	2,215	0.27%
2020/02/26	18	27.40	0	0.00	27.40	18	2,128	0.85%
2020/02/17	2	27.55	0	0.00	27.40	2	2,034	0.10%
2020/02/12	0	0.00	1	27.30	27.40	-1	1,964	-0.05%
2020/02/04	1	26.50	0	0.00	26.55	1	1,850	0.05%
2020/01/17	0	0.00	4	29.45	29.60	-4	1,914	-0.21%
2020/01/13	0	0.00	4	29.35	29.40	-4	1,931	-0.21%
2019/12/30	8	30.70	0	0.00	30.65	8	1,724	0.46%
2019/12/25	2	30.30	0	0.00	30.55	2	1,689	0.12%
2019/12/23	0	0.00	2	31.40	30.75	-2	1,663	-0.12%
2019/12/20	3	30.78	9	31.02	30.70	-6	1,624	-0.37%
2019/12/19	1	30.10	1	30.35	30.05	0	1,510	0.00%
2019/12/18	3	30.20	1	30.45	30.10	2	1,458	0.14%
2019/12/17	0	0.00	3	29.45	30.20	-3	1,402	-0.21%
2019/12/13	0	0.00	1	29.00	28.65	-1	1,375	-0.07%
2019/11/07	0	0.00	2	28.00	27.95	-2	1,447	-0.14%
2019/11/06	1	28.60	0	0.00	28.35	1	1,440	0.07%
2019/11/05	2	28.75	0	0.00	28.55	2	1,441	0.14%
2019/11/04	0	0.00	1	28.80	28.80	-1	1,444	-0.07%
2019/10/29	20	28.65	0	0.00	28.65	20	1,472	1.36%
2019/10/23	1	27.90	0	0.00	27.75	1	1,428	0.07%
2019/09/25	10	28.55	0	0.00	28.50	10	1,652	0.61%
2019/09/23	0	0.00	1	28.80	28.85	-1	1,670	-0.06%
2019/09/20	10	28.75	0	0.00	28.80	10	1,704	0.59%
2019/09/19	11	28.65	3	28.80	28.60	8	1,695	0.47%
2019/09/18	0	0.00	1	28.30	28.25	-1	1,605	-0.06%
2019/09/17	0	0.00	23	27.80	27.75	-23	1,573	-1.46%
2019/09/09	3	28.13	0	0.00	27.85	3	1,629	0.18%
2019/09/05	20	28.15	0	0.00	28.20	20	1,623	1.23%
2019/09/02	0	0.00	1	27.55	27.45	-1	1,606	-0.06%
2019/08/26	0	0.00	2	26.95	26.90	-2	1,539	-0.13%
2019/08/22	0	0.00	1	27.95	28.00	-1	1,535	-0.07%
2019/08/21	2	28.10	0	0.00	28.05	2	1,543	0.13%
2019/08/19	3	29.50	8	29.23	29.80	-5	1,512	-0.33%
2019/08/15	0	0.00	1	28.65	28.75	-1	1,476	-0.07%
2019/08/14	1	29.25	0	0.00	29.10	1	1,465	0.07%
2019/08/13	2	28.78	0	0.00	28.75	2	1,482	0.13%
2019/08/08	1	29.15	0	0.00	28.75	1	1,497	0.07%
2019/08/06	1	28.60	1	29.15	28.90	0	1,519	0.00%
2019/08/05	0	0.00	4	28.75	28.70	-4	1,516	-0.26%
2019/08/01	0	0.00	2	30.10	29.85	-2	1,504	-0.13%
2019/07/31	4	30.20	0	0.00	30.10	4	1,498	0.27%
2019/07/30	4	30.53	9	30.60	30.35	-5	1,483	-0.34%
2019/07/29	7	31.53	0	0.00	31.30	7	1,473	0.48%
2019/07/26	4	31.63	0	0.00	31.70	4	1,483	0.27%
2019/07/25	12	31.74	1	31.90	31.80	11	1,496	0.73%
2019/07/22	10	30.05	0	0.00	30.15	10	1,430	0.70%
2019/07/18	22	29.40	0	0.00	29.25	22	1,501	1.47%
2019/07/17	0	0.00	1	30.05	29.70	-1	1,558	-0.06%
2019/07/12	0	0.00	1	29.90	29.75	-1	1,821	-0.05%
2019/07/09	0	0.00	1	29.05	28.80	-1	2,046	-0.05%
2019/07/02	2	29.15	0	0.00	29.35	2	2,679	0.07%
2019/06/27	2	28.55	2	28.50	28.50	0	2,708	0.00%
2019/06/25	1	27.90	0	0.00	27.75	1	2,702	0.04%
2019/05/31	0	0.00	1	27.20	27.20	-1	2,915	-0.03%
2019/05/30	1	26.80	0	0.00	26.75	1	2,973	0.03%
2019/05/24	1	26.50	0	0.00	26.45	1	3,142	0.03%
2019/05/15	22	28.20	0	0.00	28.20	22	3,185	0.69%
2019/05/14	2	27.55	4	27.10	28.25	-2	3,233	-0.06%
2019/05/08	1	30.30	0	0.00	30.20	1	3,372	0.03%
2019/05/03	1	31.95	0	0.00	31.70	1	3,502	0.03%
2019/05/02	2	32.00	0	0.00	31.50	2	3,493	0.06%
2019/04/18	5	31.47	1	31.00	30.90	4	3,215	0.12%
2019/04/15	1	31.75	2	31.50	32.00	-1	3,012	-0.03%
2019/04/11	3	30.77	6	30.95	30.20	-3	2,805	-0.11%
2019/04/10	5	30.84	4	31.23	31.40	1	2,672	0.04%
2019/04/09	2	30.50	0	0.00	31.40	2	2,513	0.08%
2019/04/08	3	29.55	0	0.00	29.70	3	2,339	0.13%
2019/04/02	0	0.00	1	28.85	28.85	-1	2,212	-0.05%
2019/04/01	1	28.80	0	0.00	28.65	1	2,206	0.05%
2019/03/29	1	28.40	0	0.00	28.50	1	2,191	0.05%
2019/03/26	0	0.00	1	29.50	29.55	-1	2,138	-0.05%
2019/03/25	1	29.60	0	0.00	29.55	1	2,135	0.05%
2019/03/15	3	28.82	0	0.00	28.70	3	2,063	0.15%
2019/03/12	3	29.33	0	0.00	29.60	3	2,197	0.14%
2019/03/04	2	29.75	0	0.00	30.30	2	2,234	0.09%
2019/02/25	0	0.00	1	29.80	30.00	-1	2,123	-0.05%
2019/02/21	0	0.00	1	30.30	30.30	-1	2,172	-0.05%
2019/02/20	2	30.10	0	0.00	30.00	2	2,164	0.09%
2019/02/13	0	0.00	1	29.00	29.00	-1	2,299	-0.04%
2019/01/25	1	28.60	1	28.90	28.90	0	2,112	0.00%
2019/01/14	0	0.00	2	27.10	26.70	-2	2,402	-0.08%
2019/01/10	0	0.00	1	26.55	26.90	-1	2,491	-0.04%
2019/01/03	0	0.00	10	26.40	26.10	-10	2,689	-0.37%
2019/01/02	2	26.03	0	0.00	26.05	2	2,675	0.07%
2018/12/28	0	0.00	1	26.05	26.00	-1	2,689	-0.04%
2018/12/25	2	26.00	0	0.00	26.00	2	2,746	0.07%
2018/12/20	0	0.00	10	26.63	26.30	-10	2,773	-0.36%
2018/12/05	10	29.05	0	0.00	28.95	10	2,870	0.35%
2018/12/03	1	30.65	0	0.00	30.65	1	2,805	0.04%
2018/11/23	5	28.60	0	0.00	28.50	5	2,814	0.18%
2018/11/21	5	28.85	10	28.80	30.30	-5	2,803	-0.18%
2018/11/15	0	0.00	2	29.40	29.90	-2	2,759	-0.07%
2018/11/14	0	0.00	1	29.05	29.80	-1	2,760	-0.04%
2018/11/13	8	29.00	5	29.20	29.40	3	2,715	0.11%
2018/11/07	3	27.10	0	0.00	27.60	3	2,721	0.11%
2018/10/24	1	27.95	4	28.10	28.00	-3	2,927	-0.10%
2018/10/17	5	29.21	5	28.70	28.55	0	2,880	0.00%
2018/10/12	1	28.30	1	28.60	28.85	0	2,954	0.00%
2018/10/09	0	0.00	2	33.40	33.30	-2	2,863	-0.07%
2018/10/08	7	33.83	0	0.00	33.35	7	2,915	0.24%
2018/10/04	0	0.00	30	35.78	35.55	-30	2,931	-1.02%
2018/09/28	5	36.50	0	0.00	36.50	5	3,015	0.17%
2018/09/26	0	0.00	10	37.95	37.45	-10	3,043	-0.33%
2018/09/25	4	37.53	0	0.00	37.45	4	3,050	0.13%
2018/09/21	10	38.42	4	37.70	37.55	6	3,052	0.20%
2018/09/20	10	37.50	0	0.00	37.85	10	3,020	0.33%
2018/09/19	21	37.65	6	37.87	37.55	15	3,032	0.49%
2018/09/18	1	36.50	0	0.00	36.80	1	3,011	0.03%
2018/09/14	5	37.08	1	36.80	36.90	4	3,019	0.13%
2018/09/11	0	0.00	1	36.30	36.45	-1	3,072	-0.03%
2018/09/06	2	38.50	2	38.95	38.85	0	3,075	0.00%
2018/09/04	1	38.85	0	0.00	38.80	1	3,099	0.03%
2018/09/03	0	0.00	3	38.85	38.20	-3	3,120	-0.10%
2018/08/27	3	37.05	0	0.00	36.80	3	3,154	0.10%
2018/08/17	0	0.00	1	37.85	37.50	-1	3,314	-0.03%
2018/08/15	1	38.50	0	0.00	38.45	1	3,311	0.03%
2018/08/13	1	39.50	1	40.00	39.90	0	3,238	0.00%
2018/08/10	3	39.60	3	40.10	39.70	0	3,135	0.00%
2018/08/08	0	0.00	1	38.50	38.50	-1	2,928	-0.03%
2018/08/07	2	37.98	0	0.00	38.50	2	2,940	0.07%
2018/07/19	0	0.00	2	36.00	36.30	-2	2,808	-0.07%
2018/07/17	0	0.00	1	36.00	36.20	-1	2,835	-0.04%
2018/07/16	0	0.00	1	36.00	35.65	-1	2,794	-0.04%
2018/07/06	0	0.00	9	32.78	32.65	-9	2,960	-0.30%
2018/07/03	2	33.58	0	0.00	33.15	2	3,075	0.07%
2018/06/19	2	35.75	0	0.00	35.50	2	3,137	0.06%
2018/06/14	0	0.00	2	36.75	36.65	-2	3,205	-0.06%
2018/06/12	0	0.00	9	37.14	36.80	-9	3,267	-0.28%
2018/06/11	8	36.38	0	0.00	36.85	8	3,349	0.24%
2018/06/07	0	0.00	3	36.12	35.80	-3	3,683	-0.08%
2018/06/04	3	36.02	0	0.00	36.10	3	4,036	0.07%
2018/05/31	5	35.24	5	35.10	34.65	0	4,042	0.00%
2018/05/28	2	35.95	0	0.00	35.95	2	3,970	0.05%
2018/05/25	7	35.30	0	0.00	35.15	7	3,970	0.18%
2018/05/24	1	34.45	0	0.00	34.40	1	3,970	0.03%
2018/05/14	2	34.50	2	34.95	35.50	0	4,615	0.00%
2018/05/09	4	33.81	4	34.25	34.00	0	4,718	0.00%
2018/05/07	0	0.00	1	33.80	33.90	-1	4,826	-0.02%
2018/05/04	1	33.60	3	32.67	33.55	-2	4,839	-0.04%
2018/05/03	0	0.00	3	32.83	32.55	-3	4,823	-0.06%
2018/04/30	0	0.00	1	33.75	33.60	-1	4,954	-0.02%
2018/04/26	1	33.40	0	0.00	33.00	1	5,269	0.02%
2018/04/25	0	0.00	1	32.05	32.70	-1	6,179	-0.02%
2018/04/24	0	0.00	1	33.25	32.85	-1	6,222	-0.02%
2018/04/23	0	0.00	1	34.80	34.00	-1	6,272	-0.02%
2018/04/20	1	35.85	0	0.00	35.65	1	6,335	0.02%
2018/04/18	16	36.27	11	36.36	36.20	5	6,525	0.08%
2018/04/17	3	35.25	3	35.80	36.00	0	6,588	0.00%
2018/04/16	6	35.15	8	35.24	35.00	-2	6,590	-0.03%
2018/04/13	0	0.00	4	36.66	36.20	-4	6,749	-0.06%
2018/04/11	2	37.70	2	37.65	37.50	0	6,797	0.00%
2018/04/09	0	0.00	0	38.85	38.90	0	6,836	0.00%
2018/04/03	3	37.80	0	0.00	38.05	3	6,799	0.04%
2018/03/23	0	0.00	1	36.55	37.20	-1	7,427	-0.01%
2018/03/20	0	0.00	1	37.80	37.90	-1	7,407	-0.01%
2018/03/19	3	38.08	5	37.65	37.80	-2	7,400	-0.03%
2018/03/16	5	38.24	5	38.31	37.90	0	7,473	0.00%
2018/03/15	5	39.34	3	38.95	39.10	2	7,429	0.03%
2018/03/14	7	39.71	10	39.90	39.80	-3	7,379	-0.04%
2018/03/13	5	38.38	10	38.42	38.80	-5	7,255	-0.07%
2018/03/12	18	38.06	16	37.90	37.95	2	7,125	0.03%
2018/03/09	3	37.38	1	37.50	37.15	2	6,989	0.03%
2018/03/08	1	35.80	1	35.80	35.95	0	6,904	0.00%
2018/03/07	1	35.95	4	35.85	35.60	-3	7,052	-0.04%
2018/03/06	0	0.00	1	35.25	35.05	-1	7,139	-0.01%
2018/03/05	1	34.90	0	0.00	34.80	1	7,267	0.01%
2018/03/02	1	35.25	0	0.00	35.15	1	7,456	0.01%
2018/03/01	1	35.15	4	35.55	35.85	-3	7,611	-0.04%
2018/02/27	3	35.65	1	35.60	35.55	2	7,673	0.03%
2018/02/26	6	36.17	4	36.35	36.05	2	7,720	0.03%
2018/02/23	2	35.23	14	35.62	35.90	-12	7,768	-0.15%
2018/02/22	6	35.03	5	34.90	34.85	1	7,950	0.01%
2018/02/21	9	34.69	2	34.58	34.95	7	8,019	0.09%
2018/02/12	2	31.93	0	0.00	32.10	2	8,202	0.02%
2018/02/09	16	30.93	5	31.09	31.05	11	8,523	0.13%
2018/02/08	0	0.00	2	34.25	33.40	-2	8,495	-0.02%
2018/02/06	0	0.00	1	33.85	34.30	-1	8,842	-0.01%
2018/02/05	10	36.30	10	37.43	37.50	0	8,928	0.00%
2018/02/02	23	37.40	22	37.01	37.25	1	9,186	0.01%
2018/02/01	15	37.78	15	37.90	37.70	0	9,589	0.00%
2018/01/30	10	38.40	11	38.42	37.90	-1	9,838	-0.01%
2018/01/26	10	38.60	10	38.75	38.90	0	9,919	0.00%
2018/01/25	26	38.85	26	38.57	38.45	0	10,086	0.00%
2018/01/24	4	38.90	3	39.17	39.45	1	10,143	0.01%
2018/01/23	4	38.78	0	0.00	38.60	4	10,065	0.04%
2018/01/22	1	39.00	14	39.01	39.45	-13	9,953	-0.13%
2018/01/19	8	40.22	7	42.11	40.05	1	9,770	0.01%
2018/01/18	1	40.35	0	0.00	39.65	1	8,844	0.01%
2018/01/16	7	40.77	6	40.95	41.00	1	8,745	0.01%
2018/01/15	0	0.00	1	40.90	40.40	-1	8,718	-0.01%
2018/01/12	2	41.00	0	0.00	40.50	2	8,620	0.02%
2018/01/11	0	0.00	2	39.90	41.25	-2	8,492	-0.02%
2018/01/10	10	39.88	0	0.00	39.70	10	8,375	0.12%
2018/01/09	2	40.60	9	40.57	39.80	-7	8,309	-0.08%
2018/01/05	3	38.20	2	38.00	38.15	1	7,944	0.01%
2018/01/04	1	38.10	0	0.00	38.10	1	7,971	0.01%