欣銓 (3264)-國泰-板橋券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
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
967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-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	13.1	77.80	0	78.20	77.50	13.1	7,457	0.18%
2024/04/25	24	78.50	0.3	78.70	78.40	23.7	7,534	0.31%
2024/04/24	6.3	78.60	2	79.06	79.30	4.3	7,617	0.06%
2024/04/23	2.1	77.08	2	78.00	77.70	0.1	7,676	0.00%
2024/04/22	7.4	77.44	2	77.30	77.70	5.4	7,751	0.07%
2024/04/19	12	79.28	10.1	78.58	79.80	1.9	7,664	0.02%
2024/04/18	1	79.31	2	79.35	80.00	-1	7,630	-0.01%
2024/04/17	3.3	78.73	0.1	79.00	78.50	3.2	7,682	0.04%
2024/04/16	5.4	79.05	27	78.63	78.30	-21.6	7,749	-0.28%
2024/04/15	15	78.71	2	79.05	79.00	13	7,718	0.17%
2024/04/12	10	79.87	8	80.46	79.30	2	7,741	0.03%
2024/04/11	6	79.10	11	78.70	80.00	-5	7,753	-0.06%
2024/04/10	21.1	80.31	15.1	80.16	79.50	6	7,790	0.08%
2024/04/09	6.1	81.35	3.3	81.48	80.80	2.8	7,710	0.04%
2024/04/08	1	81.30	2	81.35	81.50	-1	7,808	-0.01%
2024/04/03	14	81.59	2	81.85	81.30	12	7,877	0.15%
2024/04/02	6	82.53	4	82.87	82.40	2	7,892	0.03%
2024/04/01	8.3	83.01	5	82.88	82.60	3.3	7,925	0.04%
2024/03/29	28.3	81.77	44	83.05	83.60	-15.7	7,995	-0.20%
2024/03/28	14.1	83.86	16.3	83.42	82.30	-2.3	7,756	-0.03%
2024/03/27	16	81.14	19.4	82.60	84.00	-3.4	7,619	-0.04%
2024/03/26	13.2	79.14	25.1	80.09	79.80	-11.8	7,533	-0.16%
2024/03/25	13.5	81.31	17.1	81.38	81.50	-3.5	7,534	-0.05%
2024/03/22	43.1	82.92	28.3	83.00	81.90	14.8	7,656	0.19%
2024/03/21	25.2	85.88	24.4	85.99	85.80	0.8	7,676	0.01%
2024/03/20	69.4	86.50	66.5	86.34	85.00	2.9	7,656	0.04%
2024/03/19	45.7	84.67	57.3	84.19	85.60	-11.6	7,407	-0.16%
2024/03/18	12.2	80.44	44.1	80.11	80.90	-31.9	7,155	-0.45%
2024/03/15	7	76.99	5	76.80	76.80	2	7,097	0.03%
2024/03/14	20	76.75	17.1	77.18	76.10	2.9	7,092	0.04%
2024/03/13	8.3	78.27	23	78.66	77.80	-14.7	7,099	-0.21%
2024/03/12	22.2	77.68	18.1	77.93	77.60	4.2	7,120	0.06%
2024/03/11	18	77.72	13.1	78.04	77.00	4.9	7,290	0.07%
2024/03/08	81.2	80.07	92.4	79.17	79.10	-11.1	7,393	-0.15%
2024/03/07	28.2	77.92	31.3	77.62	78.60	-3.2	7,435	-0.04%
2024/03/06	8.3	76.25	19	76.67	77.00	-10.7	7,346	-0.15%
2024/03/05	35.1	76.45	30.2	76.39	76.60	4.9	7,364	0.07%
2024/03/04	14.5	75.23	71.3	74.85	76.10	-56.8	7,230	-0.79%
2024/03/01	12.1	72.64	3	72.93	72.70	9.1	7,016	0.13%
2024/02/29	12.4	71.07	3	71.10	71.00	9.3	6,895	0.14%
2024/02/27	26.9	71.56	2.2	71.26	71.50	24.7	6,881	0.36%
2024/02/26	25.5	72.91	19	73.44	72.50	6.5	6,876	0.09%
2024/02/23	11	74.78	38.6	74.28	74.10	-27.5	6,867	-0.40%
2024/02/22	10	74.76	37.7	74.46	74.80	-27.7	6,855	-0.40%
2024/02/21	9	73.32	0	0.00	73.40	9	6,806	0.13%
2024/02/20	4	73.45	4	73.43	73.30	0	6,821	0.00%
2024/02/19	10.3	73.85	2	74.05	74.10	8.3	6,814	0.12%
2024/02/16	29.8	74.61	2	74.05	73.90	27.7	6,785	0.41%
2024/02/15	1.1	73.35	13.1	73.40	74.00	-12	6,735	-0.18%
2024/02/05	11.6	71.66	4.1	71.43	71.80	7.5	6,765	0.11%
2024/02/02	5.5	72.05	2	71.85	71.80	3.5	6,752	0.05%
2024/02/01	2.4	72.63	5	73.06	73.00	-2.6	6,716	-0.04%
2024/01/31	3	74.13	0	0.00	73.90	3	6,709	0.04%
2024/01/30	0.1	74.38	11	74.28	74.10	-10.9	6,767	-0.16%
2024/01/29	4	73.83	5.1	73.87	74.40	-1.1	6,865	-0.02%
2024/01/26	2	74.45	14.2	75.23	73.70	-12.2	6,939	-0.18%
2024/01/25	17	74.88	13.5	75.41	75.60	3.6	6,949	0.05%
2024/01/24	7.2	75.46	8.3	75.20	75.50	-1.1	6,955	-0.02%
2024/01/23	10.2	75.24	2	75.20	75.20	8.2	7,008	0.12%
2024/01/22	4.1	75.11	8.6	75.48	75.70	-4.5	6,986	-0.06%
2024/01/19	10.4	74.99	11.6	75.04	75.30	-1.3	7,183	-0.02%
2024/01/18	6.1	73.42	14.3	73.78	74.30	-8.2	7,100	-0.12%
2024/01/17	4	73.45	3.7	73.59	72.90	0.3	7,019	0.00%
2024/01/16	8	72.67	39.2	73.27	73.20	-31.2	6,960	-0.45%
2024/01/15	7.2	71.94	18	71.32	72.10	-10.9	6,909	-0.16%
2024/01/12	7	71.39	5.1	71.03	71.50	1.9	6,964	0.03%
2024/01/11	11.6	70.57	7	70.59	70.60	4.6	6,927	0.07%
2024/01/10	13.1	71.74	4.5	72.09	71.80	8.6	6,867	0.13%
2024/01/09	1.1	71.27	0.5	71.15	71.00	0.6	6,789	0.01%
2024/01/08	12.1	71.22	5	71.34	71.20	7.1	6,765	0.10%
2024/01/05	19	72.10	3.1	73.03	72.10	15.9	6,772	0.24%
2024/01/04	8.2	72.26	11	72.16	72.80	-2.9	6,733	-0.04%
2024/01/03	32.2	72.53	11.2	72.54	72.40	21	6,664	0.32%
2024/01/02	21.3	73.21	10	73.10	73.30	11.3	6,628	0.17%
2023/12/29	13.1	73.78	17.7	73.70	74.00	-4.6	6,534	-0.07%
2023/12/28	5.1	74.12	24	73.83	73.90	-19	6,491	-0.29%
2023/12/27	4.4	74.61	1.2	74.76	74.60	3.2	6,507	0.05%
2023/12/26	45.4	73.25	7.8	73.70	73.90	37.6	6,523	0.58%
2023/12/25	13.1	73.31	8.3	73.24	72.90	4.8	6,440	0.07%
2023/12/22	19.2	74.74	4	74.80	75.20	15.2	6,332	0.24%
2023/12/21	57.1	75.03	10	74.80	74.70	47.1	6,267	0.75%
2023/12/20	9.6	76.25	2	76.45	76.10	7.6	6,188	0.12%
2023/12/19	16.3	76.73	26.2	76.73	76.80	-9.8	6,160	-0.16%
2023/12/18	15.4	79.18	21.6	79.31	78.50	-6.2	6,053	-0.10%
2023/12/15	34.5	82.53	23.6	82.08	81.00	10.9	6,103	0.18%
2023/12/14	18.8	82.00	21.1	81.56	82.00	-2.3	6,079	-0.04%
2023/12/13	33.7	81.18	18.4	81.18	80.40	15.3	6,085	0.25%
2023/12/12	24.1	80.16	13	80.25	80.60	11.1	6,078	0.18%
2023/12/11	5.4	78.56	7	78.71	78.60	-1.6	6,141	-0.03%
2023/12/08	6.1	78.48	15.1	78.51	77.90	-9	6,309	-0.14%
2023/12/07	25.2	77.97	30.1	77.77	77.50	-4.9	6,546	-0.07%
2023/12/06	46.5	79.65	100.1	78.79	79.80	-53.6	6,603	-0.81%
2023/12/05	58.3	77.13	28	77.46	76.40	30.3	6,492	0.47%
2023/12/04	77.3	77.62	62.6	78.09	77.50	14.7	6,460	0.23%
2023/12/01	30.7	73.57	45.2	73.13	74.40	-14.5	6,201	-0.23%
2023/11/30	21	71.35	16.1	71.16	70.40	4.9	6,133	0.08%
2023/11/29	3.1	70.11	4.1	70.30	70.40	-0.9	6,106	-0.02%
2023/11/28	2.6	69.09	10	69.48	69.60	-7.4	6,162	-0.12%
2023/11/27	10	68.77	20.4	69.07	68.70	-10.4	6,174	-0.17%
2023/11/24	9.3	69.36	14.5	69.41	69.30	-5.2	6,227	-0.08%
2023/11/22	11	69.97	27	70.10	70.20	-16	6,305	-0.25%
2023/11/21	15.2	69.32	11.1	69.50	68.90	4.1	6,298	0.07%
2023/11/20	16.4	68.95	5.1	68.92	68.90	11.3	6,390	0.18%
2023/11/17	2	69.49	15.5	69.38	69.30	-13.5	6,529	-0.21%
2023/11/16	0.2	68.77	9	68.91	68.70	-8.8	6,524	-0.14%
2023/11/15	3	68.70	4.1	68.63	68.30	-1.1	6,509	-0.02%
2023/11/14	10	69.04	3.1	69.00	68.70	6.9	6,501	0.11%
2023/11/13	16	69.07	45	69.09	69.10	-29	6,486	-0.45%
2023/11/10	1	67.30	9	67.56	67.80	-8	6,399	-0.12%
2023/11/09	8.1	67.03	5.2	67.07	67.10	2.9	6,408	0.05%
2023/11/08	15	67.94	23.1	68.33	67.60	-8.1	6,440	-0.13%
2023/11/07	10	67.75	18	67.88	67.80	-8	6,406	-0.12%
2023/11/06	18.3	67.05	25.4	67.68	67.90	-7.1	6,390	-0.11%
2023/11/03	8.1	66.19	16	66.40	66.90	-8	6,306	-0.13%
2023/11/02	2.1	65.48	14	65.91	66.00	-12	6,288	-0.19%
2023/11/01	7	65.13	6	64.92	64.80	1	6,320	0.02%
2023/10/31	6	65.10	14.2	65.09	65.00	-8.2	6,313	-0.13%
2023/10/30	6.2	64.09	14	64.54	64.60	-7.8	6,366	-0.12%
2023/10/27	49	65.88	68.1	65.79	64.00	-19	6,470	-0.29%
2023/10/26	2	63.96	3	64.53	64.30	-1	6,517	-0.02%
2023/10/25	1	64.60	2	65.10	64.90	-1	6,834	-0.02%
2023/10/24	14.2	64.56	20.1	64.70	64.60	-5.9	6,896	-0.09%
2023/10/23	11	64.93	5	64.98	64.20	6	6,867	0.09%
2023/10/20	18.1	64.40	17	64.31	65.00	1.1	6,837	0.02%
2023/10/19	2.2	62.30	11	62.24	63.30	-8.8	6,849	-0.13%
2023/10/18	9.4	62.47	5	62.60	62.70	4.4	6,961	0.06%
2023/10/17	3	62.57	3.7	63.07	62.40	-0.7	7,098	-0.01%
2023/10/16	12	61.93	0	0.00	62.30	12	7,341	0.16%
2023/10/13	2.4	62.96	66	63.13	63.10	-63.7	7,398	-0.86%
2023/10/12	16	61.79	6	62.00	62.40	10	7,422	0.13%
2023/10/11	40	62.25	3.1	62.01	61.80	36.9	7,518	0.49%
2023/10/06	14.1	62.51	3.3	62.59	62.10	10.8	7,644	0.14%
2023/10/05	6	62.63	2	62.70	62.80	4	7,650	0.05%
2023/10/04	5.1	61.46	17	61.28	62.00	-11.9	7,686	-0.15%
2023/10/03	8.1	62.44	5	62.30	62.10	3.1	7,692	0.04%
2023/10/02	20	63.24	2	63.55	63.30	18	7,673	0.24%
2023/09/28	7	62.19	5	62.20	62.50	2	7,649	0.03%
2023/09/27	2.2	61.66	3.1	61.87	61.80	-1	7,733	-0.01%
2023/09/26	3.1	62.61	3	62.47	62.20	0.1	7,868	0.00%
2023/09/25	7	63.21	3.2	63.57	63.20	3.8	7,928	0.05%
2023/09/22	17.1	63.39	12	63.39	63.40	5.1	7,983	0.06%
2023/09/21	20.3	63.78	20.3	63.94	63.30	0	7,989	0.00%
2023/09/20	21.5	66.06	21.1	65.85	65.00	0.4	8,003	0.01%
2023/09/19	8.1	67.65	3.4	67.93	67.80	4.7	7,885	0.06%
2023/09/18	18.2	68.08	13.2	68.15	67.30	5.1	7,881	0.06%
2023/09/15	24.1	68.56	29	68.83	68.40	-4.9	7,932	-0.06%
2023/09/14	28.6	68.54	23	68.57	68.30	5.6	8,033	0.07%
2023/09/13	30.5	68.65	37.1	69.17	69.30	-6.5	8,128	-0.08%
2023/09/12	38.4	68.11	60.1	68.39	68.20	-21.6	8,139	-0.27%
2023/09/11	12.5	66.21	7.1	66.48	65.60	5.4	8,096	0.07%
2023/09/08	17.1	65.89	24.7	65.98	65.80	-7.6	8,040	-0.09%
2023/09/07	8	65.48	34	65.78	65.00	-26	8,038	-0.32%
2023/09/06	13	65.12	68	64.75	65.00	-55	7,993	-0.69%
2023/09/05	21	63.91	15.4	64.14	64.40	5.6	7,953	0.07%
2023/09/04	5	62.36	28.6	62.49	63.30	-23.6	7,886	-0.30%
2023/09/01	13.1	62.78	7.3	62.62	62.70	5.8	7,876	0.07%
2023/08/31	12	62.33	6.1	62.23	62.50	5.9	7,809	0.07%
2023/08/30	22	62.10	18.3	62.10	62.00	3.8	7,806	0.05%
2023/08/29	3	61.50	4	61.23	61.50	-1	7,807	-0.01%
2023/08/28	10	61.44	4	61.50	61.10	6	7,794	0.08%
2023/08/25	17	61.69	136.3	61.59	61.50	-119.3	7,717	-1.55%	大賣/鉅額交易
2023/08/24	59.1	61.80	10.1	61.73	61.40	49	7,713	0.63%
2023/08/23	20	60.42	10.6	60.54	60.90	9.4	7,717	0.12%
2023/08/22	5	58.80	6	59.03	58.80	-1	7,816	-0.01%
2023/08/21	1	58.50	3	58.73	58.60	-2	7,815	-0.03%
2023/08/18	5	58.90	1	58.20	58.20	4	7,805	0.05%
2023/08/17	4	58.93	1	58.80	59.00	3	7,784	0.04%
2023/08/16	4.1	57.69	3	58.13	58.00	1.1	7,780	0.01%
2023/08/15	1	57.60	30	57.89	58.40	-29	7,789	-0.37%
2023/08/14	38.5	57.12	3	57.67	57.30	35.5	7,782	0.46%
2023/08/11	22.5	59.37	42.1	59.25	58.80	-19.6	7,709	-0.25%
2023/08/10	28.6	59.59	8.2	59.79	59.50	20.4	7,662	0.27%
2023/08/09	17	60.54	4	60.55	60.70	13	7,615	0.17%
2023/08/08	50.8	60.97	23	60.90	60.80	27.7	7,593	0.37%
2023/08/07	72	61.34	14.1	61.52	61.70	57.9	7,542	0.77%
2023/08/04	12.1	60.20	5.2	60.57	60.80	7	7,438	0.09%
2023/08/02	15.7	60.52	9.1	60.48	60.40	6.6	7,414	0.09%
2023/08/01	36.3	60.76	12.1	60.65	60.70	24.2	7,291	0.33%
2023/07/31	77.9	63.64	72.6	63.00	61.70	5.3	7,170	0.07%
2023/07/28	66.8	63.76	92.8	63.99	64.10	-26	6,834	-0.38%
2023/07/27	15.3	60.69	21	60.74	61.50	-5.7	6,461	-0.09%
2023/07/26	3.1	61.67	12	61.73	61.40	-9	6,392	-0.14%
2023/07/25	10.1	62.01	10	61.98	62.40	0.1	6,388	0.00%
2023/07/24	27.2	61.81	132.8	62.35	61.80	-105.6	6,360	-1.66%	大賣/鉅額交易
2023/07/21	22.2	62.76	20.1	63.02	63.30	2.1	6,277	0.03%
2023/07/20	24.3	63.45	21.1	63.55	63.90	3.2	6,173	0.05%
2023/07/19	76.2	64.08	35.5	64.22	63.50	40.7	6,018	0.68%
2023/07/18	7.8	62.13	8	62.29	63.00	-0.2	5,804	0.00%
2023/07/17	4	62.20	2	61.60	62.30	2	5,787	0.03%
2023/07/14	11.1	61.92	11.2	61.96	61.10	-0.1	5,768	0.00%
2023/07/13	6.1	61.87	33	61.93	62.00	-26.9	5,679	-0.47%
2023/07/12	13.1	60.98	19.3	61.00	60.70	-6.3	5,566	-0.11%
2023/07/11	5	61.08	12	61.09	61.40	-7	5,602	-0.12%
2023/07/10	8.1	60.65	1	60.99	60.90	7.1	5,564	0.13%
2023/07/07	6.2	60.45	22	60.14	60.40	-15.8	5,564	-0.28%
2023/07/06	5.1	61.75	17	61.25	61.00	-12	5,565	-0.21%
2023/07/05	12	62.89	4	63.08	62.40	8	5,534	0.14%
2023/07/04	9	62.69	29.7	62.98	62.90	-20.7	5,450	-0.38%
2023/07/03	13	61.52	12.5	61.60	61.40	0.6	5,325	0.01%
2023/06/30	25	60.12	30.1	60.56	60.90	-5.1	5,283	-0.10%
2023/06/29	25.4	60.06	32.7	60.13	60.30	-7.2	5,241	-0.14%
2023/06/28	47	61.65	45	61.40	61.10	2	5,207	0.04%
2023/06/27	12.7	60.64	23.2	60.81	60.40	-10.5	5,197	-0.20%
2023/06/26	16.2	59.53	13.4	59.68	59.60	2.8	5,216	0.05%
2023/06/21	30.7	60.20	62	60.44	60.20	-31.3	5,152	-0.61%
2023/06/20	65.8	62.56	31.1	62.68	61.70	34.8	5,035	0.69%
2023/06/19	84.4	65.79	52.3	65.68	65.50	32.1	4,856	0.66%
2023/06/16	51.3	64.07	93.7	64.35	64.00	-42.4	4,636	-0.91%
2023/06/15	68.3	63.27	65.7	62.92	63.90	2.6	4,478	0.06%
2023/06/14	25.3	61.32	15.1	61.33	61.40	10.2	4,336	0.24%
2023/06/13	3	60.07	14	60.24	60.50	-11	4,458	-0.25%
2023/06/12	26	60.36	21	60.33	59.30	5	4,532	0.11%
2023/06/09	15	59.98	14	59.92	60.20	1	4,588	0.02%
2023/06/08	8	59.14	20	59.14	59.40	-12	4,606	-0.26%
2023/06/07	20	58.74	10	58.73	59.10	10	4,715	0.21%
2023/06/06	4	58.38	15	58.70	58.70	-11	4,764	-0.23%
2023/06/05	14.3	58.70	4.3	58.70	58.80	10	4,956	0.20%
2023/06/02	24.1	58.31	4	58.48	58.50	20.1	5,141	0.39%
2023/06/01	18	57.66	3	57.73	58.10	15	5,147	0.29%
2023/05/31	5	57.98	32	58.01	58.20	-27	5,204	-0.52%
2023/05/30	14.4	58.13	14	58.35	58.30	0.4	5,186	0.01%
2023/05/29	21.3	58.20	56.1	58.39	58.40	-34.8	5,167	-0.67%
2023/05/26	54	56.86	53.2	57.28	57.40	0.8	5,104	0.02%
2023/05/25	16	54.68	12.1	55.13	55.40	3.9	4,929	0.08%
2023/05/24	2	54.35	3	54.53	54.80	-1	4,916	-0.02%
2023/05/23	1	54.70	3	54.53	54.60	-2	4,948	-0.04%
2023/05/22	7	54.24	2	54.50	54.10	5	4,965	0.10%
2023/05/19	16.1	54.32	13	54.48	54.50	3.1	5,006	0.06%
2023/05/18	1	54.10	8	54.38	54.30	-7	5,054	-0.14%
2023/05/17	3	53.63	5	53.46	53.60	-2	5,132	-0.04%
2023/05/16	1	53.00	3	53.10	53.00	-2	5,178	-0.04%
2023/05/15	3	52.93	5	53.00	52.90	-2	5,208	-0.04%
2023/05/12	1	53.00	1	53.00	53.10	0	5,249	0.00%
2023/05/11	11	53.48	1.1	53.71	53.30	9.9	5,274	0.19%
2023/05/10	2	54.05	0	0.00	53.70	2	5,350	0.04%
2023/05/09	2	53.80	0.1	54.00	54.20	1.9	5,391	0.04%
2023/05/08	4.2	54.36	8	54.39	54.20	-3.8	5,369	-0.07%
2023/05/05	4	53.40	2	53.85	53.90	2	5,402	0.04%
2023/05/04	1	53.60	4	53.40	53.60	-3	5,485	-0.05%
2023/05/03	1.1	53.42	1	53.30	53.40	0.1	5,558	0.00%
2023/05/02	2.1	53.89	1	54.10	53.90	1.1	5,576	0.02%
2023/04/28	2.1	53.81	10.2	53.83	54.00	-8.1	5,670	-0.14%
2023/04/27	2	53.75	8.4	53.63	53.60	-6.4	5,651	-0.11%
2023/04/26	4	52.95	24.3	52.55	53.30	-20.3	5,670	-0.36%
2023/04/25	9.1	53.13	8	53.43	53.00	1.1	5,641	0.02%
2023/04/24	3	54.14	2	54.40	54.40	1	5,588	0.02%
2023/04/21	13.5	54.82	7	55.01	54.60	6.5	5,579	0.12%
2023/04/20	10.1	55.76	2	55.80	55.80	8.1	5,528	0.15%
2023/04/19	22.4	56.65	1	56.50	56.50	21.4	5,485	0.39%
2023/04/18	7	57.46	4	57.83	57.20	3	5,428	0.06%
2023/04/17	5	57.56	6	57.53	57.60	-1	5,417	-0.02%
2023/04/14	12	57.42	29	57.58	57.40	-17	5,383	-0.32%
2023/04/13	17	57.91	50	58.01	57.70	-33	5,332	-0.62%
2023/04/12	13	58.55	6	58.43	58.40	7	5,311	0.13%
2023/04/11	17	57.78	37.1	58.25	58.30	-20.1	5,258	-0.38%
2023/04/10	4.1	57.52	0	0.00	57.40	4.1	5,226	0.08%
2023/04/07	7	58.21	1	58.60	58.00	6	5,191	0.12%
2023/04/06	3	57.20	8	58.10	58.30	-5	5,139	-0.10%
2023/03/31	10	57.54	11	57.67	57.50	-1	5,082	-0.02%
2023/03/30	12	57.15	30	57.11	57.40	-18	5,037	-0.36%
2023/03/29	12	55.90	11.2	55.71	56.00	0.8	5,003	0.02%
2023/03/28	9.1	56.07	4	55.98	56.10	5.1	4,986	0.10%
2023/03/27	24.2	56.89	3	56.77	56.70	21.2	4,901	0.43%
2023/03/24	15	58.14	4	58.25	58.00	11	4,809	0.23%
2023/03/23	3.1	57.85	15	58.27	58.40	-11.9	4,764	-0.25%
2023/03/22	11.1	57.93	12	58.09	57.70	-0.9	4,696	-0.02%
2023/03/21	5	57.56	12	57.88	58.00	-7	4,642	-0.15%
2023/03/20	55	57.87	2	58.40	57.60	53	4,600	1.15%
2023/03/17	8	57.06	5	58.04	57.70	3	4,536	0.07%
2023/03/16	29	58.04	11.2	57.84	57.20	17.8	4,434	0.40%
2023/03/15	31	58.81	28.1	58.96	58.50	2.9	4,213	0.07%
2023/03/14	23.3	57.88	17	57.93	57.30	6.3	4,080	0.15%
2023/03/13	9	56.67	16.3	56.93	57.40	-7.3	3,957	-0.18%
2023/03/10	28.1	57.48	52.2	56.92	56.50	-24.1	3,845	-0.63%
2023/03/09	37.3	59.45	14	59.23	59.40	23.3	3,717	0.63%
2023/03/08	20	59.88	14.1	59.66	59.60	5.9	3,611	0.16%
2023/03/07	32.5	58.77	31.6	58.73	58.90	0.9	3,442	0.03%
2023/03/06	53	56.92	18.2	57.07	56.90	34.8	3,315	1.05%
2023/03/03	3	56.07	15	56.04	56.40	-12	3,276	-0.37%
2023/03/02	12.2	54.76	10	55.00	54.90	2.2	3,274	0.07%
2023/03/01	16.1	54.80	3.2	55.34	55.10	12.9	3,282	0.39%
2023/02/24	12.5	55.76	4	55.60	56.10	8.5	3,275	0.26%
2023/02/23	14.6	55.65	16	55.80	56.10	-1.4	3,201	-0.04%
2023/02/22	2.1	54.50	42	53.96	54.80	-39.9	3,171	-1.26%
2023/02/21	3	54.47	2	54.55	54.40	1	3,187	0.03%
2023/02/20	54.2	54.94	7	54.83	54.80	47.2	3,236	1.46%
2023/02/17	37	54.45	39	54.99	55.00	-2	3,274	-0.06%
2023/02/16	28	54.58	30	54.34	54.30	-2	3,295	-0.06%
2023/02/15	8.2	54.44	7	54.29	54.30	1.2	3,415	0.04%
2023/02/14	6	55.57	2	55.60	55.90	4	3,387	0.12%
2023/02/13	4	55.28	11	55.73	55.90	-7	3,474	-0.20%
2023/02/10	10	55.57	0	55.70	55.30	10	3,588	0.28%
2023/02/09	14	55.83	22	55.85	56.00	-8	3,616	-0.22%
2023/02/08	31	56.34	26.1	55.96	56.10	4.9	3,639	0.14%
2023/02/07	8	56.00	45.2	56.08	56.40	-37.2	3,581	-1.04%
2023/02/06	12	55.42	9.1	55.31	55.50	2.9	3,626	0.08%
2023/02/03	12	54.85	12.1	55.07	55.10	-0.1	3,748	0.00%
2023/02/02	31	55.06	14.1	54.72	54.70	16.9	3,735	0.45%
2023/02/01	25	53.22	29.3	53.66	53.90	-4.3	3,795	-0.11%
2023/01/31	2	52.65	10.2	52.83	52.70	-8.2	3,740	-0.22%
2023/01/30	7	52.65	9.2	52.67	53.00	-2.2	3,744	-0.06%
2023/01/17	1	51.10	1.1	51.28	51.10	-0.1	3,697	0.00%
2023/01/16	6.1	50.85	7.1	50.82	50.90	-1	3,724	-0.03%
2023/01/13	1	50.40	20	50.22	50.10	-19	3,724	-0.51%
2023/01/12	0	0.00	2.2	50.45	50.40	-2.2	3,791	-0.06%
2023/01/11	0	50.60	1	50.70	50.50	-1	3,854	-0.03%
2023/01/10	2	51.20	3	51.03	50.80	-1	3,918	-0.03%
2023/01/09	27	50.92	5.1	51.09	50.90	21.9	3,945	0.55%
2023/01/06	0	0.00	2	50.03	50.10	-2	3,930	-0.05%
2023/01/05	0	0.00	1	50.00	50.00	-1	3,981	-0.03%
2023/01/04	0	49.68	0	49.55	49.50	0	4,006	0.00%
2023/01/03	1	49.20	1	49.65	49.60	0	4,062	0.00%
2022/12/30	0	0.00	3.3	49.29	49.60	-3.3	4,069	-0.08%
2022/12/29	7	47.59	2	48.05	48.30	5	4,076	0.12%
2022/12/28	9.1	48.36	3	48.35	48.20	6.1	4,116	0.15%
2022/12/27	2.1	49.50	0	0.00	49.30	2.1	4,117	0.05%
2022/12/23	1	49.65	0	0.00	49.85	1	4,190	0.02%
2022/12/22	7.3	50.30	4	50.70	50.30	3.3	4,214	0.08%
2022/12/21	6	49.13	17.1	49.73	49.90	-11.1	4,223	-0.26%
2022/12/20	14.1	48.86	3.1	48.44	48.20	11	4,195	0.26%
2022/12/19	1	49.95	0	0.00	50.10	1	4,203	0.02%
2022/12/16	0	0.00	9.1	50.43	50.70	-9.1	4,206	-0.22%
2022/12/14	0	0.00	3	50.37	50.60	-3	4,232	-0.07%
2022/12/13	2	49.90	0	0.00	50.20	2	4,254	0.05%
2022/12/12	0	0.00	5.5	50.19	49.90	-5.5	4,281	-0.13%
2022/12/09	10	50.50	1	51.10	50.30	9	4,294	0.21%
2022/12/08	6	50.10	13	50.25	50.70	-7	4,313	-0.16%
2022/12/07	3	50.10	22	50.39	50.10	-19	4,324	-0.44%
2022/12/06	7.6	50.93	8.8	51.18	50.60	-1.2	4,321	-0.03%
2022/12/05	7	51.63	10.8	51.79	52.10	-3.8	4,321	-0.09%
2022/12/02	1.5	50.90	3.1	50.84	51.00	-1.6	4,380	-0.04%
2022/12/01	23	50.68	10.3	50.61	50.30	12.7	4,376	0.29%
2022/11/30	1	49.90	2	50.10	49.80	-1	4,355	-0.02%
2022/11/29	5	48.86	37	49.41	49.55	-32	4,402	-0.73%
2022/11/28	25.3	50.58	8	50.09	49.65	17.3	4,372	0.39%
2022/11/25	4	49.88	17.1	50.02	50.10	-13.1	4,293	-0.30%
2022/11/24	14.7	49.22	26	49.56	49.25	-11.3	4,259	-0.26%
2022/11/23	3.5	50.01	22	50.56	50.10	-18.5	4,175	-0.44%
2022/11/22	8	49.69	13.1	49.81	50.10	-5.1	4,174	-0.12%
2022/11/21	2	49.93	5	50.09	50.10	-3	4,172	-0.07%
2022/11/18	12	50.37	23	50.25	50.10	-11	4,186	-0.26%
2022/11/17	6.1	49.79	14.1	49.99	50.30	-8.1	4,147	-0.19%
2022/11/16	15.1	49.70	32.3	49.68	50.00	-17.3	4,132	-0.42%
2022/11/15	7.8	48.68	20	48.90	48.90	-12.2	4,093	-0.30%
2022/11/14	13.2	48.89	15	48.80	48.70	-1.9	4,045	-0.05%
2022/11/11	53.5	48.03	49.7	48.30	48.35	3.8	3,975	0.10%
2022/11/10	19.5	46.46	59.3	46.45	46.75	-39.8	3,816	-1.04%
2022/11/09	50	45.83	43.6	46.06	46.15	6.4	3,794	0.17%
2022/11/08	25	45.40	56.3	45.67	45.30	-31.3	3,716	-0.84%
2022/11/07	39	44.97	12	45.03	44.85	27	3,619	0.75%
2022/11/04	9	44.23	70	44.24	44.65	-61	3,607	-1.69%
2022/11/03	8	43.48	19	43.70	44.00	-11	3,581	-0.31%
2022/11/02	60	43.88	21	43.98	43.85	39	3,611	1.08%
2022/11/01	31	43.76	30.3	43.61	43.95	0.7	3,661	0.02%
2022/10/31	31	41.97	35	41.98	41.85	-4	3,563	-0.11%
2022/10/28	109.1	42.54	42.2	42.25	41.65	66.8	3,615	1.85%	大買/
2022/10/27	6	40.40	7.3	40.67	40.60	-1.3	3,500	-0.04%
2022/10/26	22.1	40.02	19.2	39.88	39.70	2.9	3,520	0.08%
2022/10/25	28.3	40.29	39.4	40.41	39.75	-11.1	3,551	-0.31%
2022/10/24	13.1	39.54	41.3	39.70	39.70	-28.2	3,576	-0.79%
2022/10/21	35.1	38.58	31.1	38.79	38.70	4	3,586	0.11%
2022/10/20	14.1	38.44	8	38.51	38.85	6.1	3,572	0.17%
2022/10/19	16	39.60	11	39.41	39.30	5	3,566	0.14%
2022/10/18	43	40.55	15	40.14	40.15	28	3,549	0.79%
2022/10/17	16	39.73	15	40.41	40.85	1	3,529	0.03%
2022/10/14	23	40.01	22.1	40.50	40.70	0.9	3,541	0.03%
2022/10/13	21.2	40.02	27	38.75	38.50	-5.8	3,635	-0.16%
2022/10/12	18	40.83	23	40.22	40.15	-5	3,611	-0.14%
2022/10/11	19.1	41.85	15	41.24	41.00	4.1	3,652	0.11%
2022/10/07	10	44.10	12.1	44.20	44.25	-2.1	3,672	-0.06%
2022/10/06	24.2	43.91	42	43.88	44.15	-17.8	3,702	-0.48%
2022/10/05	17	43.94	15	43.93	43.60	2	3,719	0.05%
2022/10/04	12	43.43	7.1	43.25	43.40	4.9	3,743	0.13%
2022/10/03	4	42.57	3.2	42.92	42.50	0.8	3,799	0.02%
2022/09/30	16	40.17	23.1	41.00	41.80	-7.1	3,847	-0.18%
2022/09/29	11	40.63	26.1	40.79	40.90	-15.1	3,860	-0.39%
2022/09/28	30.2	40.18	21	40.35	39.40	9.2	3,851	0.24%
2022/09/27	19	40.49	1	40.75	41.40	18	3,850	0.47%
2022/09/26	14.1	41.12	6.1	40.99	40.65	8	3,860	0.21%
2022/09/23	2.1	43.19	0	0.00	42.90	2.1	3,865	0.05%
2022/09/22	3	43.28	2.2	43.38	43.80	0.8	3,907	0.02%
2022/09/21	3	43.60	8	43.12	43.20	-5	3,920	-0.13%
2022/09/20	11	43.98	3	44.05	44.05	8	3,940	0.20%
2022/09/19	19	44.12	2	43.90	44.00	17	3,970	0.43%
2022/09/16	7	45.58	4	45.58	45.00	3	3,966	0.08%
2022/09/15	50	46.36	1.2	46.37	46.10	48.8	4,002	1.22%
2022/09/14	2	46.03	32.5	46.02	46.80	-30.5	4,046	-0.75%
2022/09/13	5	46.85	2	47.08	46.70	3	4,061	0.07%
2022/09/12	2	46.85	7.2	46.72	46.65	-5.2	4,086	-0.13%
2022/09/08	44.5	45.26	70.1	45.37	46.00	-25.6	4,072	-0.63%
2022/09/07	11	42.93	23	42.93	42.65	-12	4,050	-0.30%
2022/09/06	17	43.38	4	43.23	43.25	13	4,107	0.32%
2022/09/05	18.1	44.13	17	43.60	43.50	1.1	4,158	0.03%
2022/09/02	4.1	45.46	5.1	45.62	45.60	-1	4,154	-0.02%
2022/09/01	3	45.38	6	45.55	45.40	-3	4,189	-0.07%
2022/08/31	1	45.75	4	45.45	45.80	-3	4,218	-0.07%
2022/08/30	3	45.05	1	45.25	44.95	2	4,227	0.05%
2022/08/29	0	0.00	17	44.76	44.80	-17	4,249	-0.40%
2022/08/26	19	46.03	13.1	46.09	45.55	5.9	4,283	0.14%
2022/08/25	8	45.76	6	45.69	46.10	2	4,437	0.04%
2022/08/24	6	44.58	29	44.83	44.50	-23	4,566	-0.50%
2022/08/23	10.3	44.49	11	44.53	44.50	-0.7	4,650	-0.01%
2022/08/22	12	44.78	73	45.07	44.80	-61	4,663	-1.31%
2022/08/19	7	46.04	8	45.83	45.70	-1	4,610	-0.02%
2022/08/18	9	45.52	11.2	45.69	45.65	-2.2	4,581	-0.05%
2022/08/17	34.2	46.09	13	46.11	45.85	21.2	4,553	0.47%
2022/08/16	13	45.42	5	45.62	45.60	8	4,514	0.18%
2022/08/15	20	44.87	20	45.07	44.95	0	4,458	0.00%
2022/08/12	17	44.15	7	44.14	44.10	10	4,395	0.23%
2022/08/11	19.2	43.40	55.6	43.44	43.50	-36.5	4,350	-0.84%
2022/08/10	4	43.06	11	43.10	43.00	-7	4,290	-0.16%
2022/08/09	29.2	43.01	23	42.91	43.50	6.2	4,269	0.15%
2022/08/08	56	42.99	50	43.22	43.50	6	4,212	0.14%
2022/08/05	16	41.52	25	41.61	41.50	-9	4,074	-0.22%
2022/08/04	12	41.02	5	41.00	41.00	7	4,032	0.17%
2022/08/03	27	40.89	22.1	40.94	40.80	4.9	3,925	0.12%
2022/08/02	30	40.26	19	40.08	40.00	11	3,873	0.28%
2022/08/01	21	41.63	54	41.46	41.20	-33	3,837	-0.86%
2022/07/29	24	40.93	15	40.80	41.15	9	3,775	0.24%
2022/07/28	18	39.50	13	39.60	39.90	5	3,698	0.14%
2022/07/27	3	39.40	2	38.73	39.40	1	3,638	0.03%
2022/07/26	14.1	38.54	64	38.69	38.30	-49.9	3,615	-1.38%
2022/07/25	2.4	39.55	1	39.45	39.65	1.4	3,564	0.04%
2022/07/22	14.5	40.41	24	40.16	40.15	-9.5	3,526	-0.27%
2022/07/21	78	39.74	12	40.17	40.45	66	3,515	1.88%
2022/07/20	46.5	39.88	107.1	39.97	39.60	-60.6	3,490	-1.73%	大賣/
2022/07/19	13.1	38.49	6	38.56	38.60	7.1	3,402	0.21%
2022/07/18	10	38.49	4.1	38.16	38.70	5.9	3,375	0.18%
2022/07/15	2	36.85	4	37.14	37.55	-2	3,286	-0.06%
2022/07/14	2.1	35.35	12	36.25	36.25	-9.9	3,222	-0.31%
2022/07/13	13.1	35.97	5	35.84	35.75	8.1	3,171	0.25%
2022/07/12	32	35.17	15	34.84	34.85	17	3,135	0.54%
2022/07/11	20	36.98	23	36.58	36.60	-3	3,088	-0.10%
2022/07/08	23.3	36.59	20	36.51	37.25	3.3	3,019	0.11%
2022/07/07	21.5	33.94	10	33.95	34.50	11.5	2,966	0.39%
2022/07/06	9.6	34.49	2	34.45	34.05	7.6	2,969	0.26%
2022/07/05	21	34.85	16	34.63	35.10	5	2,965	0.17%
2022/07/04	18.1	34.86	3	34.60	34.55	15.1	2,940	0.51%
2022/07/01	16.3	35.59	17	35.17	34.55	-0.7	2,934	-0.02%
2022/06/30	4.5	36.25	16	36.18	35.90	-11.5	2,892	-0.40%
2022/06/29	7	37.13	2	37.35	37.20	5	2,842	0.18%
2022/06/28	10.3	38.22	1.1	37.80	37.95	9.2	2,805	0.33%
2022/06/27	22.2	39.02	0	0.00	39.00	22.2	2,781	0.80%
2022/06/24	5	38.96	1	38.75	38.60	4	2,734	0.15%
2022/06/23	16.2	38.49	31	38.51	38.55	-14.8	2,726	-0.54%
2022/06/22	32.6	39.86	4	39.39	39.00	28.6	2,673	1.07%
2022/06/21	13.1	40.93	2	40.95	41.00	11.1	2,602	0.42%
2022/06/20	65.5	41.53	30	41.17	40.35	35.5	2,576	1.38%
2022/06/17	40.7	43.26	39	43.09	43.10	1.7	2,524	0.07%
2022/06/16	41.2	46.32	9	45.14	44.70	32.2	2,470	1.30%
2022/06/15	10	50.28	14	50.13	49.75	-4	2,387	-0.17%
2022/06/14	5	49.52	27	50.01	50.60	-22	2,348	-0.94%
2022/06/13	7	50.29	3	50.27	50.00	4	2,307	0.17%
2022/06/10	7.1	50.33	4	50.80	51.10	3.1	2,266	0.14%
2022/06/09	10	50.72	15	51.05	50.50	-5	2,219	-0.23%
2022/06/08	2	50.10	2	50.20	50.10	0	2,172	0.00%
2022/06/07	4	49.90	2	49.70	50.00	2	2,161	0.09%
2022/06/06	9.7	49.78	17	49.66	50.20	-7.3	2,140	-0.34%
2022/06/02	29.9	50.27	17.7	50.40	50.40	12.2	2,125	0.57%
2022/06/01	8.5	49.72	48.3	49.77	49.60	-39.7	1,963	-2.02%
2022/05/31	27.1	47.73	36.5	47.95	48.25	-9.4	1,806	-0.52%
2022/05/30	35	47.22	12	46.80	47.40	23	1,732	1.33%
2022/05/27	2	44.73	5	45.10	45.10	-3	1,688	-0.18%
2022/05/26	3	44.48	3	44.35	44.30	0	1,707	0.00%
2022/05/25	2	44.50	1.3	44.61	44.55	0.7	1,745	0.04%
2022/05/24	6	44.46	3	44.87	44.40	3	1,800	0.17%
2022/05/23	18	45.47	1	45.25	45.05	17	1,811	0.94%
2022/05/20	0	0.00	8	45.44	45.50	-8	1,861	-0.43%
2022/05/19	1.4	44.49	0	0.00	44.85	1.4	1,872	0.07%
2022/05/18	5.1	45.64	3	45.87	45.45	2.1	1,898	0.11%
2022/05/17	7	45.58	2	45.05	45.60	5	1,908	0.26%
2022/05/16	1	45.10	8	44.83	44.80	-7	1,936	-0.36%
2022/05/13	4	44.13	7	43.95	44.40	-3	1,953	-0.15%
2022/05/12	8	43.60	6	43.43	43.15	2	1,991	0.10%
2022/05/10	0	0.00	2	43.90	44.60	-2	2,093	-0.10%
2022/05/09	6	45.03	1	44.90	44.70	5	2,170	0.23%
2022/05/06	2	45.00	2	45.40	45.45	0	2,180	0.00%
2022/05/05	0	0.00	0.2	45.80	45.45	-0.2	2,198	-0.01%
2022/05/04	0.1	44.75	3.1	44.80	44.75	-2.9	2,204	-0.13%
2022/05/03	5	44.06	3.1	44.04	44.30	1.9	2,239	0.08%
2022/04/29	1	44.05	3	44.72	43.50	-2	2,291	-0.09%
2022/04/28	0	0.00	2	43.70	43.50	-2	2,326	-0.09%
2022/04/27	8	42.47	61.7	42.50	42.85	-53.6	2,343	-2.29%
2022/04/26	10	44.65	1	44.00	44.00	9	2,325	0.39%
2022/04/25	12.1	45.14	2	44.95	44.80	10.1	2,317	0.44%
2022/04/22	1.1	46.52	1	46.85	46.85	0.1	2,322	0.01%
2022/04/21	9	47.04	2.6	47.38	47.10	6.4	2,349	0.27%
2022/04/20	1	47.20	8.6	46.68	47.10	-7.6	2,418	-0.31%
2022/04/19	3	46.48	0	0.00	46.25	3	2,434	0.12%
2022/04/18	7	45.71	1	45.90	45.65	6	2,511	0.24%
2022/04/15	11.3	46.51	12	46.17	46.10	-0.7	2,537	-0.03%
2022/04/14	0.1	46.97	7	47.16	47.45	-6.9	2,570	-0.27%
2022/04/13	13.1	46.13	8.5	46.11	46.55	4.6	2,640	0.18%
2022/04/12	6.3	46.44	21	46.36	46.10	-14.7	2,646	-0.56%
2022/04/11	6.2	48.26	10	47.64	47.60	-3.8	2,621	-0.14%
2022/04/08	12	48.39	6	48.33	48.70	6	2,644	0.23%
2022/04/07	6.1	48.61	3	48.35	48.20	3.1	2,655	0.12%
2022/04/06	12.1	48.80	1	48.85	48.85	11.1	2,656	0.42%
2022/04/01	2	49.58	4	49.56	49.60	-2	2,671	-0.07%
2022/03/31	0	0.00	6	50.17	50.10	-6	2,671	-0.22%
2022/03/30	1	50.30	5	50.22	50.10	-4	2,714	-0.15%
2022/03/29	3	49.55	2	49.65	49.50	1	2,733	0.04%
2022/03/28	4	49.63	10	49.85	49.65	-6	2,751	-0.22%
2022/03/25	2.1	50.79	41	50.88	50.50	-39	2,738	-1.42%
2022/03/24	2	50.50	1	50.70	50.90	1	2,738	0.04%
2022/03/23	10	50.80	4	50.70	50.70	6	2,768	0.22%
2022/03/22	5	50.01	2.1	50.10	50.20	3	2,784	0.11%
2022/03/21	2	50.55	1	50.70	50.30	1	2,829	0.04%
2022/03/18	2	50.50	6	50.32	50.40	-4	2,895	-0.14%
2022/03/17	1	50.40	12	50.13	50.30	-11	2,898	-0.38%
2022/03/16	10.2	48.75	8	48.56	48.40	2.2	2,882	0.08%
2022/03/15	19.1	49.33	2	49.83	48.75	17.1	2,870	0.59%
2022/03/14	1	50.00	11	50.24	50.20	-10	2,924	-0.34%
2022/03/11	3	50.07	0	0.00	49.95	3	2,991	0.10%
2022/03/10	0.1	50.30	7	50.24	50.50	-6.9	3,021	-0.23%
2022/03/09	12.1	48.98	0	0.00	48.80	12.1	3,080	0.39%
2022/03/08	10.1	49.33	16	49.42	48.30	-5.9	3,136	-0.19%
2022/03/07	18.1	50.31	18.1	50.03	50.00	0	3,153	0.00%
2022/03/04	3	51.83	2	51.70	51.70	1	3,246	0.03%
2022/03/03	1.1	51.97	11	51.75	52.00	-9.9	3,297	-0.30%
2022/03/02	3	51.00	2	51.15	51.30	1	3,400	0.03%
2022/03/01	13	51.22	8	51.40	51.30	5	3,507	0.14%
2022/02/25	20.1	50.10	17	50.61	50.60	3.1	3,573	0.09%
2022/02/24	13.5	49.79	14.1	49.82	49.20	-0.6	3,643	-0.02%
2022/02/23	12	50.33	6	50.62	50.50	6	3,777	0.16%
2022/02/22	16.3	50.18	4	50.48	50.00	12.3	3,815	0.32%
2022/02/21	6.1	51.29	1	51.20	51.50	5.1	3,828	0.13%
2022/02/18	3.1	51.12	21	51.21	51.50	-17.9	3,877	-0.46%
2022/02/17	8	51.94	6	52.05	51.70	2	3,931	0.05%
2022/02/16	10	51.69	11.6	51.76	51.70	-1.5	4,002	-0.04%
2022/02/15	4	51.58	0	0.00	51.20	4	4,080	0.10%
2022/02/14	22.1	51.99	41	51.52	51.60	-18.9	4,139	-0.46%
2022/02/11	6.1	53.15	3	53.47	53.00	3.1	4,157	0.07%
2022/02/10	69.1	54.22	33	53.84	53.70	36.1	4,226	0.85%
2022/02/09	7	53.80	29	53.26	54.40	-22	4,347	-0.51%
2022/02/08	6	52.20	0	0.00	52.10	6	4,403	0.14%
2022/02/07	2	51.80	1	52.10	51.90	1	4,489	0.02%
2022/01/26	12	52.43	5	52.28	52.20	7	4,650	0.15%
2022/01/25	14	52.97	6	52.82	52.10	8	4,793	0.17%
2022/01/24	6	51.86	11	52.79	53.00	-5	4,966	-0.10%
2022/01/21	6.1	53.38	4	53.30	53.00	2.1	5,218	0.04%
2022/01/20	4	53.70	3	53.27	53.30	1	5,229	0.02%
2022/01/19	10	52.95	29	53.27	53.20	-19	5,266	-0.36%
2022/01/18	9	53.28	16.1	53.34	52.70	-7.1	5,333	-0.13%
2022/01/17	7	53.06	4	53.25	53.20	3	5,378	0.06%
2022/01/14	10	52.10	5	52.18	51.90	5	5,469	0.09%
2022/01/13	20	51.75	24.1	51.58	51.70	-4.1	5,598	-0.07%
2022/01/12	8	52.30	27	51.89	52.00	-19	5,617	-0.34%
2022/01/11	35.1	53.13	5	52.96	52.20	30.1	5,670	0.53%
2022/01/10	30	52.73	6	53.03	53.30	24	5,736	0.42%
2022/01/07	5.1	52.98	9	52.96	52.70	-3.9	5,829	-0.07%
2022/01/06	5	53.66	4	53.65	54.10	1	5,840	0.02%
2022/01/05	6.5	54.12	6	54.53	54.60	0.5	5,891	0.01%
2022/01/04	12	54.40	0	54.40	54.30	12	6,025	0.20%
2022/01/03	4	55.12	4	54.90	54.70	0	6,104	0.00%
2021/12/30	3	55.67	5	55.60	55.50	-2	6,197	-0.03%
2021/12/29	4	55.75	2.8	55.56	55.70	1.2	6,262	0.02%
2021/12/28	1.5	55.44	12	55.43	55.20	-10.5	6,429	-0.16%
2021/12/27	4	55.35	11	55.33	55.30	-7	6,487	-0.11%
2021/12/24	3	54.70	12	54.67	55.30	-9	6,582	-0.14%
2021/12/23	22	55.19	3	54.90	54.80	19	6,681	0.28%
2021/12/22	7	55.63	8	55.50	55.50	-1	6,810	-0.01%
2021/12/21	5	54.42	4	54.63	54.70	1	6,856	0.01%
2021/12/20	8	54.50	4	54.10	54.10	4	6,999	0.06%
2021/12/17	4	54.68	7	54.81	54.70	-3	7,216	-0.04%
2021/12/16	5.3	54.99	8	54.96	55.20	-2.8	7,242	-0.04%
2021/12/15	11	53.85	12	54.27	54.30	-1	7,325	-0.01%
2021/12/14	28.4	54.17	22.6	53.81	53.50	5.8	7,377	0.08%
2021/12/13	15	55.25	9	55.61	55.10	6	7,484	0.08%
2021/12/10	10.5	55.97	10	56.08	55.80	0.5	7,661	0.01%
2021/12/09	8.5	56.24	8	56.08	55.70	0.5	7,878	0.01%
2021/12/08	45	56.41	6.1	56.28	56.30	39	7,967	0.49%
2021/12/07	13	56.15	7	56.41	55.60	6	8,109	0.07%
2021/12/06	2.1	57.30	2	56.85	57.00	0.1	8,377	0.00%
2021/12/03	6	57.47	15.5	57.39	57.60	-9.5	8,616	-0.11%
2021/12/02	13.1	56.92	16	57.05	56.90	-2.9	8,791	-0.03%
2021/12/01	4	56.68	8	56.44	56.70	-4	9,061	-0.04%
2021/11/30	15.2	54.51	12.6	55.23	55.50	2.6	9,265	0.03%
2021/11/29	6.3	54.22	7	53.29	54.40	-0.7	9,701	-0.01%
2021/11/26	17.6	53.23	22.6	53.24	53.00	-5	10,180	-0.05%
2021/11/25	15	55.35	62	55.28	54.90	-47	10,603	-0.44%
2021/11/24	8	55.79	8	56.11	56.00	0	12,244	0.00%
2021/11/23	27.5	56.42	3	56.43	56.00	24.5	13,642	0.18%
2021/11/22	35.5	56.51	19.1	56.55	57.60	16.4	13,796	0.12%
2021/11/19	7	56.76	7	56.66	56.60	0	13,942	0.00%
2021/11/18	8	57.90	14	58.05	57.30	-6	14,141	-0.04%
2021/11/17	9.5	57.45	24	57.68	57.70	-14.5	14,253	-0.10%
2021/11/16	34	57.06	6	57.32	57.40	28	14,345	0.20%
2021/11/15	57	58.04	8	58.13	58.30	49	14,469	0.34%
2021/11/12	16.1	57.99	60	57.72	57.20	-43.9	14,623	-0.30%
2021/11/11	19	58.66	7	58.43	58.60	12	14,677	0.08%
2021/11/10	14.5	58.57	14	59.34	59.40	0.5	14,744	0.00%
2021/11/09	37	58.96	15	58.85	58.50	22	14,990	0.15%
2021/11/08	36.5	59.77	30	60.64	58.90	6.5	15,168	0.04%
2021/11/05	34.4	60.86	29.2	60.93	61.30	5.2	15,129	0.03%
2021/11/04	14	59.74	41	59.79	59.50	-27	15,237	-0.18%
2021/11/03	23	58.52	75.2	58.83	58.20	-52.2	15,291	-0.34%
2021/11/02	24	60.17	27.8	60.09	59.80	-3.8	15,548	-0.02%
2021/11/01	87.1	60.66	33.6	60.86	61.50	53.5	15,592	0.34%
2021/10/29	63	59.52	46.1	59.90	59.40	16.9	15,652	0.11%
2021/10/28	6	57.70	12	57.82	57.70	-6	15,872	-0.04%
2021/10/27	11	56.88	16	57.18	57.50	-5	16,604	-0.03%
2021/10/26	13.6	57.35	10.1	57.48	56.80	3.4	16,845	0.02%
2021/10/25	8	57.54	6	57.88	58.10	2	16,942	0.01%
2021/10/22	4	58.05	38	57.34	57.70	-34	17,212	-0.20%
2021/10/21	29	58.32	39	57.33	56.60	-10	17,370	-0.06%
2021/10/20	44	57.75	28.1	58.09	58.00	16	17,637	0.09%
2021/10/19	14	56.86	32	56.92	57.50	-18	17,857	-0.10%
2021/10/18	102.1	57.13	82.1	56.63	55.40	20	18,163	0.11%	大買/
2021/10/15	27	55.94	19	56.19	56.70	8	18,840	0.04%
2021/10/14	14	53.81	14	54.12	54.00	0	19,648	0.00%
2021/10/13	10	53.22	34.3	53.39	53.50	-24.3	20,004	-0.12%
2021/10/12	43.4	53.02	36	52.85	52.90	7.4	20,096	0.04%
2021/10/08	15.1	56.13	7	55.93	55.90	8.1	20,389	0.04%
2021/10/07	16	56.04	25	56.22	56.30	-9	21,687	-0.04%
2021/10/06	7	55.11	9	54.66	54.10	-2	22,623	-0.01%
2021/10/05	29.1	54.71	24	54.45	55.60	5.1	22,723	0.02%
2021/10/04	12	55.35	12	54.77	54.70	0	22,591	0.00%
2021/10/01	35.3	56.83	9	56.37	55.70	26.2	22,740	0.12%
2021/09/30	28.5	57.17	26	57.98	58.50	2.5	22,859	0.01%
2021/09/29	73.1	58.54	33	57.78	57.20	40.1	22,762	0.18%
2021/09/28	29.2	60.56	21	60.49	60.60	8.1	22,649	0.04%
2021/09/27	61.1	61.24	30	61.37	60.50	31.1	22,617	0.14%
2021/09/24	71	62.28	62	62.55	62.90	9	22,495	0.04%
2021/09/23	58.3	60.78	17	60.14	60.00	41.3	22,317	0.18%
2021/09/22	23.5	59.97	29	60.02	59.60	-5.6	22,350	-0.02%
2021/09/17	15.1	62.17	14	61.94	62.40	1.1	22,326	0.00%
2021/09/16	40.7	63.00	21	62.87	61.80	19.7	22,421	0.09%
2021/09/15	63.1	64.13	46	64.13	64.30	17.1	22,291	0.08%
2021/09/14	40.4	63.52	33	63.72	64.60	7.4	22,151	0.03%
2021/09/13	24.1	64.57	15.2	64.48	64.00	8.9	21,953	0.04%
2021/09/10	49	65.48	18	65.33	65.60	31	21,916	0.14%
2021/09/09	71.1	65.62	70.2	65.30	66.40	0.9	21,738	0.00%
2021/09/08	42.2	64.36	44	63.95	63.00	-1.8	21,414	-0.01%
2021/09/07	31.2	65.19	60	65.01	65.80	-28.9	21,179	-0.14%
2021/09/06	125.1	68.29	80	67.54	66.40	45.1	20,977	0.21%	大買/
2021/09/03	74.1	67.58	80	67.58	67.30	-6	20,743	-0.03%
2021/09/02	117.4	66.93	122.9	67.02	65.80	-5.5	20,805	-0.03%	大買/大賣/
2021/09/01	136.6	70.02	115	69.75	69.00	21.6	20,307	0.11%	大買/大賣/
2021/08/31	189.3	69.75	188.7	70.10	71.80	0.6	19,856	0.00%	大買/大賣/
2021/08/30	469.2	69.32	457.6	69.34	70.20	11.6	19,361	0.06%	大買/大賣/
2021/08/27	254.7	66.84	393.9	67.60	69.10	-139.2	17,627	-0.79%	大買/大賣/鉅額交易
2021/08/26	93	62.58	117.1	62.63	62.90	-24.1	16,152	-0.15%	大賣/
2021/08/25	119	61.97	63.4	62.22	62.00	55.6	15,912	0.35%	大買/
2021/08/24	85.1	60.69	77.3	60.86	62.40	7.8	15,598	0.05%
2021/08/23	56.1	59.48	54.1	59.88	60.10	2.1	15,377	0.01%
2021/08/20	16.2	57.88	31	58.01	58.20	-14.9	15,262	-0.10%
2021/08/19	42.1	57.64	55	57.22	57.20	-13	15,117	-0.09%
2021/08/18	61.2	56.23	72.3	56.55	59.40	-11.1	14,921	-0.07%
2021/08/17	39.1	55.72	41.5	55.28	54.30	-2.4	14,733	-0.02%
2021/08/16	36.1	56.83	32.1	57.07	56.50	4	14,598	0.03%
2021/08/13	80.3	58.63	40	57.77	56.80	40.3	14,477	0.28%
2021/08/12	32.1	60.19	56.2	60.95	60.80	-24.1	14,211	-0.17%
2021/08/11	50.1	59.76	40.5	59.82	58.80	9.6	13,972	0.07%
2021/08/10	98.5	60.26	110.2	60.27	61.00	-11.7	13,860	-0.08%	大賣/
2021/08/09	38.3	61.20	58	61.20	60.40	-19.7	13,700	-0.14%
2021/08/06	158.3	62.82	96	62.93	61.70	62.3	13,599	0.46%	大買/
2021/08/05	68.3	62.23	28.1	62.50	63.10	40.3	13,217	0.30%
2021/08/04	56.3	62.96	54.3	63.23	62.70	1.9	13,128	0.01%
2021/08/03	110.3	63.59	89.2	63.32	63.00	21.1	12,951	0.16%	大買/
2021/08/02	158.3	62.13	176.8	62.43	63.00	-18.5	12,488	-0.15%	大買/大賣/
2021/07/30	58	58.65	56.1	58.78	59.20	1.9	11,748	0.02%
2021/07/29	50	56.62	55	56.75	57.70	-5	11,553	-0.04%
2021/07/28	39	55.00	99	54.59	55.70	-60	11,426	-0.53%
2021/07/27	59.1	57.99	25.1	58.08	57.50	34	11,225	0.30%
2021/07/26	78.1	59.52	86.1	59.96	59.90	-8	11,074	-0.07%
2021/07/23	67.7	58.09	38.1	58.11	57.20	29.5	10,768	0.27%
2021/07/22	61.4	59.25	37.7	59.76	59.50	23.8	10,663	0.22%
2021/07/21	246	59.62	226.1	59.44	58.50	19.9	10,434	0.19%	大買/大賣/
2021/07/20	142.2	57.18	191.7	57.34	58.30	-49.5	9,936	-0.50%	大買/大賣/
2021/07/19	51.9	55.20	77.1	55.33	54.40	-25.2	9,056	-0.28%
2021/07/16	22.2	52.47	33.1	52.79	53.30	-11	8,738	-0.13%
2021/07/15	98.4	52.37	157.3	52.64	52.40	-59	8,594	-0.69%	大賣/
2021/07/14	331.6	55.29	193.8	55.52	55.90	137.8	8,222	1.68%	大買/大賣/鉅額交易
2021/07/13	117.4	51.23	200.6	51.80	52.10	-83.3	6,875	-1.21%	大買/大賣/
2021/07/12	47.8	48.00	30.4	47.85	48.15	17.5	5,872	0.30%
2021/07/09	15.1	46.66	17.5	46.77	46.90	-2.4	5,727	-0.04%
2021/07/08	44.6	47.59	9.5	47.26	46.85	35.1	5,860	0.60%
2021/07/07	29.8	46.87	24	46.66	47.00	5.8	5,729	0.10%
2021/07/06	2	45.35	10	45.90	45.75	-8	5,640	-0.14%
2021/07/05	4	45.74	4	45.76	45.95	0	5,715	0.00%
2021/07/02	3.1	44.96	35.3	44.56	45.20	-32.2	5,800	-0.56%
2021/07/01	3	44.58	9	44.76	44.40	-6	5,925	-0.10%
2021/06/30	4	44.99	20	44.91	45.20	-16	5,954	-0.27%
2021/06/29	11	45.03	4	45.25	44.50	7	5,939	0.12%
2021/06/28	30	45.61	6.5	45.55	46.00	23.5	5,891	0.40%
2021/06/25	15	45.77	41.6	45.54	45.80	-26.6	5,910	-0.45%
2021/06/24	12	44.53	1	44.45	44.30	11	5,780	0.19%
2021/06/23	11.1	44.36	2	44.28	44.50	9.1	5,913	0.15%
2021/06/22	8	43.76	1	43.70	43.90	7	5,920	0.12%
2021/06/21	16	44.34	6	43.67	44.15	10	5,940	0.17%
2021/06/18	2	44.28	15.2	44.42	44.50	-13.2	5,988	-0.22%
2021/06/17	0	0.00	5	43.79	44.10	-5	6,047	-0.08%
2021/06/16	9	43.85	5	43.93	43.50	4	6,072	0.07%
2021/06/15	17	43.88	5	43.94	43.85	12	6,117	0.20%
2021/06/11	12	44.07	10	44.55	44.20	2	6,144	0.03%
2021/06/10	73	45.30	75.9	45.58	44.50	-2.9	6,097	-0.05%
2021/06/09	10	43.92	6	44.15	44.20	4	5,872	0.07%
2021/06/08	14.7	43.88	8	43.91	44.10	6.7	5,903	0.11%
2021/06/07	5.2	42.55	8	42.71	43.00	-2.8	5,914	-0.05%
2021/06/04	4	42.06	4	42.23	41.95	0	5,935	0.00%
2021/06/03	3	42.57	3	42.52	42.60	0	6,045	0.00%
2021/06/02	4	42.49	10	42.75	42.55	-6	6,102	-0.10%
2021/06/01	5	42.94	4	42.94	42.80	1	6,152	0.02%
2021/05/31	6	42.51	3	42.72	42.50	3	6,250	0.05%
2021/05/28	2.3	42.20	7	42.33	42.55	-4.7	6,332	-0.07%
2021/05/27	4	40.26	4	40.84	40.95	0	6,428	0.00%
2021/05/26	6.1	40.74	4	40.71	40.60	2.1	6,573	0.03%
2021/05/25	1.5	40.27	4.3	40.36	40.30	-2.8	6,682	-0.04%
2021/05/24	3	39.17	3	39.37	39.60	0	6,805	0.00%
2021/05/21	56	39.96	62	39.56	39.65	-6	6,941	-0.09%
2021/05/20	5	39.32	9	39.46	39.40	-4	7,100	-0.06%
2021/05/19	4.5	38.85	9	38.77	39.20	-4.5	7,278	-0.06%
2021/05/18	20.2	37.18	14	37.53	38.80	6.2	7,498	0.08%
2021/05/17	8	35.98	48	35.98	36.15	-40	7,924	-0.50%
2021/05/14	21	38.69	14	38.66	38.55	7	8,395	0.08%
2021/05/13	25.1	37.04	24.4	37.60	38.35	0.7	9,064	0.01%
2021/05/12	54.1	39.33	25	39.02	38.40	29.1	9,528	0.30%
2021/05/11	19.2	41.28	87	41.00	40.55	-67.8	9,544	-0.71%
2021/05/10	2.1	42.81	13	43.08	43.00	-10.9	9,531	-0.11%
2021/05/07	8.1	41.92	7	41.81	42.55	1.1	9,559	0.01%
2021/05/06	39.2	41.92	68	41.42	40.90	-28.8	9,609	-0.30%
2021/05/05	14.4	42.56	37	42.43	42.00	-22.6	9,654	-0.23%
2021/05/04	125.5	42.63	128.2	42.91	42.95	-2.7	9,828	-0.03%	大買/大賣/
2021/05/03	85.2	45.50	51	45.33	44.70	34.2	9,932	0.34%
2021/04/29	55	47.84	19	47.61	47.20	36	9,931	0.36%
2021/04/28	13	47.65	25	47.71	48.00	-12	10,555	-0.11%
2021/04/27	24.2	47.40	30	47.35	47.25	-5.8	10,606	-0.06%
2021/04/26	98.8	47.47	61.2	47.51	47.90	37.6	10,663	0.35%
2021/04/23	5.1	45.07	10	45.57	46.00	-5	10,433	-0.05%
2021/04/22	40.1	45.96	22	45.44	44.70	18.1	10,474	0.17%
2021/04/21	18	46.04	13	46.25	46.10	5	10,437	0.05%
2021/04/20	9	45.92	10	46.07	46.05	-1	10,472	-0.01%
2021/04/19	4	45.36	22	45.34	45.35	-18	10,944	-0.16%
2021/04/16	14	45.17	4	45.08	45.05	10	11,042	0.09%
2021/04/15	15	44.14	13	44.33	44.50	2	11,014	0.02%
2021/04/14	163.2	43.94	130	43.93	44.05	33.2	11,015	0.30%	大買/大賣/
2021/04/13	19.1	45.62	22	45.38	45.15	-2.9	10,919	-0.03%
2021/04/12	23	46.81	15	46.63	46.10	8	10,932	0.07%
2021/04/09	89	46.52	19	46.55	46.70	70	10,850	0.65%
2021/04/08	18	46.48	10	46.65	46.75	8	10,773	0.07%
2021/04/07	11	46.45	31	46.40	46.70	-20	10,641	-0.19%
2021/04/06	13.4	45.65	0	45.20	45.70	13.4	10,496	0.13%
2021/04/01	4	44.83	8	44.85	44.90	-4	10,468	-0.04%
2021/03/31	16.2	45.12	11	45.31	45.00	5.2	10,460	0.05%
2021/03/30	15.5	45.35	7	45.41	45.35	8.5	10,427	0.08%
2021/03/29	33.5	45.96	9	45.92	45.85	24.5	10,330	0.24%
2021/03/26	32.2	46.09	18.1	46.15	45.90	14	10,305	0.14%
2021/03/25	1	45.05	120	45.18	45.20	-119	10,148	-1.17%	大賣/鉅額交易
2021/03/24	5	44.60	27	44.64	44.60	-22	10,119	-0.22%
2021/03/23	24	45.70	11	45.63	45.20	13	10,091	0.13%
2021/03/22	42	44.94	32	44.46	45.10	10	9,994	0.10%
2021/03/19	7.1	44.02	53	44.01	44.05	-45.9	9,966	-0.46%
2021/03/18	24	44.48	20	44.47	44.35	4	9,987	0.04%
2021/03/17	15.1	44.21	26	43.90	44.00	-10.9	10,005	-0.11%
2021/03/16	17	43.93	9	44.03	43.80	8	10,040	0.08%
2021/03/15	23	44.06	4	44.11	43.85	19	10,186	0.19%
2021/03/12	25	44.28	16	44.18	44.25	9	10,161	0.09%
2021/03/11	12	43.98	10	43.98	44.15	2	10,189	0.02%
2021/03/10	16	42.96	9	43.08	42.80	7	10,170	0.07%
2021/03/09	37.1	42.21	40	42.28	42.45	-2.9	10,149	-0.03%
2021/03/08	13.3	44.21	3	43.60	43.30	10.3	10,122	0.10%
2021/03/05	11	43.75	9	43.86	43.90	2	10,168	0.02%
2021/03/04	12.2	44.06	17	44.26	43.60	-4.8	10,221	-0.05%
2021/03/03	24.1	44.81	11	44.92	44.80	13.1	10,155	0.13%
2021/03/02	12	46.02	44	46.12	45.50	-32	10,088	-0.32%
2021/02/26	45	45.76	39	45.79	45.90	6	10,030	0.06%
2021/02/25	27.1	45.51	22.4	45.45	45.35	4.8	10,222	0.05%
2021/02/24	126.1	46.60	16	46.23	45.60	110.1	10,283	1.07%	大買/鉅額交易
2021/02/23	40.5	46.67	10	46.31	46.15	30.5	10,120	0.30%
2021/02/22	26	46.00	21	46.04	46.80	5	9,978	0.05%
2021/02/19	52	46.25	36	46.44	46.15	16	9,808	0.16%
2021/02/18	62	47.71	21.3	47.55	47.50	40.8	9,634	0.42%
2021/02/17	52.3	48.53	174	48.61	49.00	-121.7	9,409	-1.29%	大賣/鉅額交易
2021/02/05	128.1	47.71	86.2	47.69	47.55	41.9	8,932	0.47%	大買/
2021/02/04	321	46.79	232	46.97	47.80	89	8,421	1.06%	大買/大賣/
2021/02/03	53	45.41	92.4	45.41	45.70	-39.4	7,728	-0.51%
2021/02/02	13	43.04	26	43.16	43.60	-13	7,246	-0.18%
2021/02/01	19	41.49	3	41.43	41.60	16	7,180	0.22%
2021/01/29	20	42.30	42	42.42	41.65	-22	7,136	-0.31%
2021/01/28	10	43.19	18	43.36	42.80	-8	7,095	-0.11%
2021/01/27	14	44.50	30	44.46	44.25	-16	7,018	-0.23%
2021/01/26	42	43.94	41.3	43.92	43.80	0.7	6,880	0.01%
2021/01/25	23.2	43.17	59.2	43.21	43.80	-36	6,672	-0.54%
2021/01/22	9	41.25	16.4	41.75	42.20	-7.4	6,492	-0.11%
2021/01/21	121.3	43.64	88	43.73	41.60	33.3	6,384	0.52%	大買/
2021/01/20	20	41.43	83	41.57	42.00	-63	5,695	-1.11%
2021/01/19	44	41.32	30.2	41.32	40.95	13.8	5,494	0.25%
2021/01/18	12	39.51	4	39.70	40.25	8	5,361	0.15%
2021/01/15	24	40.31	6	40.03	39.90	18	5,287	0.34%
2021/01/14	11	40.67	10	40.76	40.75	1	5,203	0.02%
2021/01/13	13.1	40.49	32	40.56	40.40	-18.9	5,162	-0.37%
2021/01/12	127.1	41.61	147.4	41.49	40.35	-20.3	5,046	-0.40%	大買/大賣/
2021/01/11	13.4	39.77	23	39.77	40.35	-9.6	4,488	-0.21%
2021/01/08	10	38.63	2	38.83	38.55	8	4,357	0.18%
2021/01/07	6	38.70	6	38.73	38.90	0	4,347	0.00%
2021/01/06	18	39.02	7	38.69	38.95	11	4,378	0.25%
2021/01/05	26	39.75	31	39.83	39.75	-5	4,303	-0.12%
2021/01/04	3.2	38.91	9	38.95	39.00	-5.8	4,202	-0.14%
2020/12/31	11	38.64	15	38.69	38.65	-4	4,173	-0.10%
2020/12/30	2	38.00	3.1	38.12	38.15	-1.1	4,137	-0.03%
2020/12/29	3	38.14	2	38.20	38.05	1	4,152	0.02%
2020/12/28	5	38.50	5	38.60	38.55	0	4,160	0.00%
2020/12/25	4	38.21	15	38.35	38.45	-11	4,141	-0.27%
2020/12/24	1.2	38.00	9	37.97	37.90	-7.8	4,155	-0.19%
2020/12/23	2	37.32	14	37.42	37.50	-12	4,149	-0.29%
2020/12/22	7	37.73	10	37.70	37.10	-3	4,176	-0.07%
2020/12/21	1	37.30	2	37.65	37.90	-1	4,174	-0.02%
2020/12/18	11.1	37.91	18.1	38.07	37.90	-7	4,163	-0.17%
2020/12/17	30	38.19	7	38.24	38.30	23	4,162	0.55%
2020/12/16	2	38.62	6	38.73	38.65	-4	4,164	-0.10%
2020/12/15	23.1	38.61	22	38.59	38.15	1.1	4,202	0.02%
2020/12/14	22	39.15	7	39.41	39.50	15	4,167	0.36%
2020/12/11	31.1	39.54	19	39.88	39.45	12.1	4,307	0.28%
2020/12/10	32	40.18	16	40.30	40.10	16	4,403	0.36%
2020/12/09	49	39.95	38.1	40.28	41.05	10.9	4,306	0.25%
2020/12/08	11	39.35	28	39.08	39.00	-17	4,136	-0.41%
2020/12/07	32	39.37	21	39.06	39.50	11	4,081	0.27%
2020/12/04	19.8	38.16	67	38.73	38.85	-47.2	3,990	-1.18%
2020/12/03	59.2	38.39	3	37.82	37.90	56.2	3,969	1.42%
2020/12/02	29	38.57	15	38.63	38.40	14	3,929	0.36%
2020/12/01	8	37.94	59	37.59	38.40	-51	3,859	-1.32%
2020/11/30	8	37.63	48	37.94	37.35	-40	3,775	-1.06%
2020/11/27	32	37.10	18	37.23	37.15	14	3,702	0.38%
2020/11/26	0.2	36.80	9	37.04	37.00	-8.8	3,677	-0.24%
2020/11/25	31	36.82	36	36.84	36.80	-5	3,678	-0.14%
2020/11/24	77	37.53	185	37.44	37.40	-108	3,630	-2.97%	大賣/鉅額交易
2020/11/23	101	36.34	33	36.30	37.10	68	3,319	2.05%	大買/
2020/11/20	23	35.10	2	35.18	35.20	21	3,185	0.66%
2020/11/19	4	34.76	1	34.90	34.85	3	3,193	0.09%
2020/11/18	13.1	35.18	30	35.11	35.10	-16.9	3,224	-0.52%
2020/11/17	31	35.45	6	35.60	35.35	25	3,246	0.77%
2020/11/16	10	35.28	1	35.25	35.15	9	3,318	0.27%
2020/11/13	14	34.70	3	34.75	34.80	11	3,385	0.32%
2020/11/12	5.9	34.97	10	35.01	34.80	-4.1	3,481	-0.12%
2020/11/11	0	0.00	11	34.66	34.75	-11	3,532	-0.31%
2020/11/10	15	34.45	14	34.60	34.60	1	3,568	0.03%
2020/11/09	16.2	34.70	25	34.70	34.80	-8.8	3,603	-0.24%
2020/11/06	4	33.99	1	34.05	33.95	3	3,620	0.08%
2020/11/05	0	0.00	1	33.50	34.00	-1	3,702	-0.03%
2020/11/04	8	32.90	2	33.25	33.35	6	3,761	0.16%
2020/11/03	6	33.03	12	33.06	33.05	-6	3,824	-0.16%
2020/11/02	1	32.70	8	32.96	32.95	-7	3,984	-0.18%
2020/10/30	7	33.70	4	34.36	33.35	3	4,038	0.07%
2020/10/29	7	33.84	4	33.96	34.10	3	4,100	0.07%
2020/10/28	16	34.43	4	34.78	34.30	12	4,352	0.28%
2020/10/27	1	34.55	1	34.65	34.65	0	4,642	0.00%
2020/10/26	16	34.56	10	34.64	34.25	6	4,662	0.13%
2020/10/23	6.5	34.04	3	34.03	34.15	3.5	4,608	0.08%
2020/10/22	4	33.78	1	33.75	33.70	3	4,735	0.06%
2020/10/21	4	33.88	5	34.10	33.95	-1	4,887	-0.02%
2020/10/20	10	33.68	10	33.56	33.60	0	5,017	0.00%
2020/10/19	0	33.30	6	33.48	33.45	-6	5,054	-0.12%
2020/10/16	6	33.43	16	33.65	33.30	-10	5,070	-0.20%
2020/10/15	16	34.02	3	33.95	33.90	13	5,070	0.26%
2020/10/14	3	34.22	17	34.27	34.40	-14	5,048	-0.28%
2020/10/13	2	33.45	11	33.30	33.55	-9	5,005	-0.18%
2020/10/12	3	33.52	4	33.58	33.30	-1	5,010	-0.02%
2020/10/08	1	33.60	0	0.00	33.25	1	5,058	0.02%
2020/10/07	1	33.35	2	33.38	33.50	-1	5,122	-0.02%
2020/10/06	4	33.48	3	33.65	33.30	1	5,170	0.02%
2020/10/05	8	33.19	6	33.18	33.10	2	5,263	0.04%
2020/09/30	3	32.58	2	32.53	32.65	1	5,318	0.02%
2020/09/29	1	32.40	5	32.17	32.40	-4	5,404	-0.07%
2020/09/28	5	31.69	1	31.70	31.75	4	5,445	0.07%
2020/09/25	12	31.03	5	30.92	30.90	7	5,483	0.13%
2020/09/24	10	31.91	6	32.00	31.80	4	5,502	0.07%
2020/09/23	5	32.80	2	32.80	32.85	3	5,527	0.05%
2020/09/22	2	32.95	19	32.83	33.25	-17	5,604	-0.30%
2020/09/21	13	33.65	2	33.73	33.40	11	5,656	0.19%
2020/09/18	34	34.07	9	34.12	34.10	25	5,642	0.44%
2020/09/17	8	34.53	5	34.62	34.45	3	5,611	0.05%
2020/09/16	36	35.13	23	35.09	34.70	13	5,604	0.23%
2020/09/15	19	34.51	22	34.39	34.95	-3	5,436	-0.06%
2020/09/14	1	33.00	1	33.00	33.00	0	5,267	0.00%
2020/09/11	3	32.55	3	32.67	32.60	0	5,289	0.00%
2020/09/10	2	33.03	0	0.00	32.80	2	5,304	0.04%
2020/09/09	1	32.55	1	32.70	33.05	0	5,330	0.00%
2020/09/08	1	33.00	3	33.28	33.05	-2	5,419	-0.04%
2020/09/07	3	32.32	6	32.80	32.35	-3	5,447	-0.06%
2020/09/04	2	32.55	11	32.70	32.75	-9	5,569	-0.16%
2020/09/03	5.8	33.09	1	33.10	33.05	4.8	5,579	0.09%
2020/09/02	5	32.98	6	32.98	32.95	-1	5,588	-0.02%
2020/09/01	2	32.45	5	32.46	32.35	-3	5,650	-0.05%
2020/08/31	7	32.90	1	32.90	32.75	6	5,688	0.11%
2020/08/28	2	33.13	0	0.00	33.35	2	5,865	0.03%
2020/08/27	7	32.83	6	32.93	32.85	1	5,926	0.02%
2020/08/26	5	32.97	5	32.95	33.00	0	5,919	0.00%
2020/08/25	10	32.60	0	0.00	32.65	10	5,890	0.17%
2020/08/24	9	32.35	2	32.03	32.15	7	5,881	0.12%
2020/08/21	4	32.66	6	32.68	32.70	-2	5,853	-0.03%
2020/08/20	22	31.97	7	32.18	32.25	15	5,848	0.26%
2020/08/19	31	33.74	31	33.82	33.75	0	5,801	0.00%
2020/08/18	14	34.04	1	34.45	33.95	13	5,846	0.22%
2020/08/17	26	34.81	1	35.05	35.00	25	5,772	0.43%
2020/08/14	7	34.11	12	34.65	34.80	-5	5,708	-0.09%
2020/08/13	6	34.55	4	34.73	34.30	2	5,671	0.04%
2020/08/12	13	34.65	22	34.55	34.70	-9	5,644	-0.16%
2020/08/11	60	34.42	10.4	34.61	34.80	49.6	5,583	0.89%
2020/08/10	21	35.90	7	36.53	35.30	14	5,515	0.25%
2020/08/07	23	35.40	7	36.09	35.45	16	5,450	0.29%
2020/08/06	21	35.62	14	35.50	35.90	7	5,404	0.13%
2020/08/05	6	36.69	0	36.70	36.70	6	5,255	0.11%
2020/08/04	6	36.48	23	36.56	36.75	-17	5,218	-0.33%
2020/08/03	67	36.17	44	36.11	36.45	23	5,143	0.45%
2020/07/31	28	34.25	67	34.67	34.95	-39	4,912	-0.79%
2020/07/30	16	31.71	11	31.93	32.30	5	4,610	0.11%
2020/07/29	4.3	30.45	94	30.18	30.90	-89.7	4,649	-1.93%
2020/07/28	30	31.04	19	30.68	30.15	11	4,768	0.23%
2020/07/27	26	32.68	19	32.79	32.25	7	4,685	0.15%
2020/07/24	25	32.11	12	32.35	32.25	13	4,558	0.29%
2020/07/23	12	31.45	8	31.48	31.80	4	4,428	0.09%
2020/07/22	9	31.26	4	31.26	31.15	5	4,416	0.11%
2020/07/21	11.1	30.81	21	31.08	31.00	-10	4,419	-0.23%
2020/07/20	6	30.64	0	0.00	30.55	6	4,428	0.14%
2020/07/17	11	30.71	2	30.60	30.50	9	4,447	0.20%
2020/07/16	7	30.91	1	31.45	31.00	6	4,482	0.13%
2020/07/15	5	31.23	18	31.32	31.40	-13	4,523	-0.29%
2020/07/14	20	31.99	8	31.90	32.00	12	4,624	0.26%
2020/07/13	1	30.65	12	31.30	31.65	-11	4,571	-0.24%
2020/07/10	70	30.48	82	30.41	30.30	-12	4,574	-0.26%
2020/07/09	48	31.94	2	31.58	31.40	46	4,498	1.02%
2020/07/08	49	31.83	2	32.13	32.15	47	4,445	1.06%
2020/07/07	14	32.61	9	32.74	32.80	5	4,418	0.11%
2020/07/06	2	32.60	6	32.64	32.65	-4	4,426	-0.09%
2020/07/03	23	32.51	4	32.31	32.30	19	4,460	0.43%
2020/07/02	3	32.40	7	32.63	32.75	-4	4,493	-0.09%
2020/07/01	5	31.92	64	31.97	32.20	-59	4,460	-1.32%
2020/06/30	59	31.62	5	31.42	31.80	54	4,413	1.22%
2020/06/29	3	30.88	1	30.85	31.00	2	4,362	0.05%
2020/06/24	5	30.62	3	31.02	30.85	2	4,376	0.05%
2020/06/23	4	30.66	18	30.76	30.85	-14	4,435	-0.32%
2020/06/22	16	30.77	2	30.75	30.80	14	4,451	0.31%
2020/06/19	2	30.90	5	30.70	30.35	-3	4,535	-0.07%
2020/06/18	1	30.10	11	30.11	30.30	-10	4,557	-0.22%
2020/06/17	3	30.35	2	30.38	30.30	1	4,537	0.02%
2020/06/16	1	30.80	11	30.79	30.70	-10	4,530	-0.22%
2020/06/15	0	0.00	48	30.93	30.70	-48	4,577	-1.05%
2020/06/12	17	29.90	1	29.40	30.45	16	4,497	0.36%
2020/06/11	10	30.23	19	30.62	29.60	-9	4,459	-0.20%
2020/06/09	3.2	30.92	11	30.96	30.80	-7.9	4,470	-0.18%
2020/06/08	5	31.08	23	31.22	30.65	-18	4,503	-0.40%
2020/06/05	12	30.46	6	30.53	30.65	6	4,431	0.14%
2020/06/04	13	30.42	19	30.37	30.55	-6	4,420	-0.14%
2020/06/03	46.8	29.59	10	29.38	29.65	36.8	4,252	0.87%
2020/06/01	0	0.00	14	28.70	28.70	-14	4,240	-0.33%
2020/05/29	3	28.30	4	28.23	28.15	-1	4,247	-0.02%
2020/05/28	3	28.53	2	28.68	28.30	1	4,255	0.02%
2020/05/27	1	28.80	15	29.03	28.80	-14	4,249	-0.33%
2020/05/26	17	29.23	18	29.02	28.95	-1	4,241	-0.02%
2020/05/25	36	28.80	21	28.85	29.35	15	4,181	0.36%
2020/05/22	11	28.09	6	28.03	28.05	5	4,050	0.12%
2020/05/21	2.2	28.08	57	28.01	28.10	-54.8	4,023	-1.36%
2020/05/20	3	27.90	0	0.00	27.85	3	4,022	0.07%
2020/05/19	0.8	28.00	4	27.79	28.10	-3.3	4,008	-0.08%
2020/05/18	4	27.44	2	27.45	27.40	2	3,966	0.05%
2020/05/15	5	27.20	8	27.26	27.15	-3	3,946	-0.08%
2020/05/14	1	27.60	5	28.00	27.15	-4	3,911	-0.10%
2020/05/13	1	27.75	111	27.90	28.10	-110	3,902	-2.82%	大賣/鉅額交易
2020/05/12	4	27.69	22	27.98	27.75	-18	3,890	-0.46%
2020/05/11	6	28.13	3	28.20	28.15	3	3,897	0.08%
2020/05/08	5	28.16	1.5	28.47	28.05	3.5	3,872	0.09%
2020/05/07	7	27.80	14	27.98	28.10	-7	3,859	-0.18%
2020/05/06	46	28.10	12	27.93	27.80	34	3,840	0.89%
2020/05/05	24	27.98	15	27.91	27.85	9	3,815	0.24%
2020/05/04	9	27.17	4	26.81	27.35	5	3,726	0.13%
2020/04/30	0	0.00	7	26.14	26.35	-7	3,590	-0.19%
2020/04/29	7	25.85	8	26.01	25.75	-1	3,554	-0.03%
2020/04/28	2	25.55	1	25.65	25.85	1	3,526	0.03%
2020/04/27	2	25.75	1	25.80	25.75	1	3,534	0.03%
2020/04/24	5	25.43	12	25.55	25.50	-7	3,513	-0.20%
2020/04/23	6	25.37	6	25.44	25.55	0	3,487	0.00%
2020/04/22	3	24.70	6	24.68	25.10	-3	3,449	-0.09%
2020/04/21	6	25.27	1	25.90	24.85	5	3,421	0.15%
2020/04/20	2	25.78	15	25.42	25.90	-13	3,365	-0.39%
2020/04/17	14	25.93	59	26.12	25.25	-45	3,304	-1.36%
2020/04/16	4	24.54	7	24.56	24.70	-3	3,136	-0.10%
2020/04/15	7	24.62	4	24.60	24.55	3	3,114	0.10%
2020/04/14	11	24.21	2	24.28	24.40	9	3,060	0.29%
2020/04/13	7	23.99	2	23.95	23.85	5	3,036	0.16%
2020/04/10	17	24.36	31	24.45	24.20	-14	3,026	-0.46%
2020/04/09	27	23.94	12	24.00	23.95	15	2,994	0.50%
2020/04/08	37	22.85	5	23.07	23.40	32	2,976	1.08%
2020/04/07	25	22.10	3	21.93	22.40	22	2,906	0.76%
2020/04/06	1	21.40	0	0.00	21.40	1	2,817	0.04%
2020/04/01	7	20.84	2	20.85	20.85	5	2,783	0.18%
2020/03/31	3	20.67	5	20.73	20.85	-2	2,757	-0.07%
2020/03/30	3	20.50	68	20.39	20.50	-65	2,727	-2.38%
2020/03/27	77	21.39	72	20.90	20.80	5	2,718	0.18%
2020/03/26	58	20.85	31	20.90	20.80	27	2,676	1.01%
2020/03/25	74	21.02	18	21.30	20.90	56	2,754	2.03%
2020/03/24	18	20.21	6	20.37	20.25	12	2,706	0.44%
2020/03/23	3	19.65	2	19.70	19.65	1	2,728	0.04%
2020/03/20	8	20.27	6	20.31	20.50	2	2,836	0.07%
2020/03/19	79	19.00	15	19.58	18.90	64	2,825	2.27%
2020/03/18	0	0.00	6	21.72	21.00	-6	2,828	-0.21%
2020/03/17	10	21.55	6	21.60	21.50	4	2,823	0.14%
2020/03/16	14	23.13	3	22.60	22.35	11	2,763	0.40%
2020/03/13	51	23.27	11	23.26	23.80	40	2,671	1.50%
2020/03/12	19	25.64	3	25.80	25.10	16	2,557	0.63%
2020/03/11	17	27.06	2	27.03	26.75	15	2,497	0.60%
2020/03/10	2	26.30	2	27.00	27.25	0	2,464	0.00%
2020/03/09	17	26.96	4	26.74	26.45	13	2,406	0.54%
2020/03/06	43.3	27.42	35	27.54	27.40	8.3	2,342	0.35%
2020/03/05	19	27.69	10	27.61	27.30	9	2,300	0.39%
2020/03/04	2	26.88	2	27.00	27.00	0	2,215	0.00%
2020/03/03	4	26.54	7	26.73	26.55	-3	2,187	-0.14%
2020/03/02	5	25.95	3	26.15	26.10	2	2,165	0.09%
2020/02/27	7	26.64	3	26.73	26.40	4	2,173	0.18%
2020/02/26	4	27.36	1	27.40	27.40	3	2,128	0.14%
2020/02/25	5	27.44	0	0.00	27.55	5	2,103	0.24%
2020/02/24	3	27.50	4	27.60	27.55	-1	2,091	-0.05%
2020/02/21	0	0.00	1	27.55	27.70	-1	2,087	-0.05%
2020/02/20	4	27.30	1	27.50	27.20	3	2,062	0.15%
2020/02/18	10	27.40	3	27.40	27.40	7	2,038	0.34%
2020/02/17	1	27.45	0	0.00	27.40	1	2,034	0.05%
2020/02/14	47	27.58	48	27.60	27.55	-1	2,024	-0.05%
2020/02/13	5	27.30	1.1	27.68	27.20	3.9	1,988	0.20%
2020/02/12	45.5	27.37	7	27.24	27.40	38.5	1,964	1.96%
2020/02/11	17	26.67	17	26.79	26.90	0	1,937	0.00%
2020/02/10	13	26.47	1	26.40	26.45	12	1,929	0.62%
2020/02/07	6	26.90	2	27.15	26.85	4	1,905	0.21%
2020/02/06	10	26.98	13	27.11	27.40	-3	1,885	-0.16%
2020/02/05	4	26.55	1	26.65	26.75	3	1,875	0.16%
2020/02/04	2	26.53	2	26.63	26.55	0	1,850	0.00%
2020/02/03	8	26.18	2	26.18	26.10	6	1,851	0.32%
2020/01/31	18	27.46	11	27.43	27.35	7	1,831	0.38%
2020/01/30	9	27.38	3	27.35	27.20	6	1,937	0.31%
2020/01/20	0	0.00	2	29.75	29.70	-2	1,912	-0.10%
2020/01/16	4	29.65	1	29.60	29.60	3	1,920	0.16%
2020/01/15	1	29.60	0	0.00	29.60	1	1,931	0.05%
2020/01/14	6	29.70	2	29.65	29.70	4	1,932	0.21%
2020/01/13	0	0.00	1	29.30	29.40	-1	1,931	-0.05%
2020/01/09	3	29.28	0	0.00	29.20	3	1,932	0.16%
2020/01/08	0	0.00	2	29.03	29.00	-2	1,921	-0.10%
2020/01/07	11	29.18	3	29.63	29.10	8	1,917	0.42%
2020/01/06	24	29.63	2	29.68	29.55	22	1,896	1.16%
2020/01/03	10	30.50	3	31.28	30.40	7	1,868	0.37%
2020/01/02	10	31.42	5	31.40	31.45	5	1,822	0.27%
2019/12/31	0.4	30.75	25	30.82	30.85	-24.6	1,741	-1.41%
2019/12/30	2	30.70	1	30.70	30.65	1	1,724	0.06%
2019/12/27	1	30.80	0	0.00	30.80	1	1,720	0.06%
2019/12/26	21	30.70	6.1	30.76	30.75	14.9	1,712	0.87%
2019/12/25	1	30.25	53	30.39	30.55	-52	1,689	-3.08%
2019/12/24	1	30.40	3	30.55	30.40	-2	1,683	-0.12%
2019/12/23	15	31.02	20	31.14	30.75	-5	1,663	-0.30%
2019/12/20	6	30.94	5	31.00	30.70	1	1,624	0.06%
2019/12/19	8	30.38	5	30.33	30.05	3	1,510	0.20%
2019/12/18	18	30.36	10	30.53	30.10	8	1,458	0.55%
2019/12/17	13	29.57	17.1	29.80	30.20	-4.1	1,402	-0.29%
2019/12/16	3	29.08	1	29.15	29.05	2	1,370	0.15%
2019/12/13	2	29.03	3	29.25	28.65	-1	1,375	-0.07%
2019/12/12	0	0.00	47	28.64	28.55	-47	1,270	-3.70%
2019/12/11	0	0.00	1	28.40	28.25	-1	1,236	-0.08%
2019/12/10	0	0.00	2	28.23	28.30	-2	1,238	-0.16%
2019/12/09	7	28.38	3	28.35	28.25	4	1,247	0.32%
2019/12/06	1	28.35	8.2	28.33	28.45	-7.2	1,248	-0.58%
2019/12/05	0	0.00	3	28.07	28.15	-3	1,244	-0.24%
2019/12/04	2	27.65	0	0.00	27.70	2	1,246	0.16%
2019/12/03	1	27.40	1	27.65	27.70	0	1,268	0.00%
2019/12/02	4	27.40	2	27.38	27.45	2	1,287	0.16%
2019/11/29	5	27.86	0	0.00	27.60	5	1,302	0.38%
2019/11/28	2	28.08	1	28.25	27.95	1	1,334	0.07%
2019/11/27	1	28.10	0	28.15	28.05	1	1,343	0.07%
2019/11/26	2.5	28.02	5	28.30	28.05	-2.5	1,358	-0.19%
2019/11/22	3	27.60	0	0.00	27.75	3	1,342	0.22%
2019/11/21	2	27.80	1	27.80	27.85	1	1,357	0.07%
2019/11/18	0.1	27.95	3	27.93	28.00	-2.9	1,339	-0.22%
2019/11/15	2	27.68	0	0.00	27.65	2	1,372	0.15%
2019/11/13	1	27.65	1	27.90	27.65	0	1,433	0.00%
2019/11/12	2	27.50	1	27.55	27.55	1	1,444	0.07%
2019/11/11	3	27.45	1	27.40	27.35	2	1,445	0.14%
2019/11/08	3	27.87	9	27.75	27.75	-6	1,446	-0.41%
2019/11/07	0	0.00	1	28.00	27.95	-1	1,447	-0.07%
2019/11/06	2	28.30	2	28.35	28.35	0	1,440	0.00%
2019/11/05	1	28.70	0	0.00	28.55	1	1,441	0.07%
2019/11/04	1	28.55	5	28.76	28.80	-4	1,444	-0.28%
2019/11/01	0	0.00	2	28.20	28.30	-2	1,446	-0.14%
2019/10/31	2	28.25	12	28.26	28.40	-10	1,470	-0.68%
2019/10/30	8	28.49	1	28.45	28.50	7	1,465	0.48%
2019/10/29	14	28.81	10	28.76	28.65	4	1,472	0.27%
2019/10/28	0	0.00	2	28.30	28.50	-2	1,396	-0.14%
2019/10/25	0	0.00	1	28.15	27.90	-1	1,398	-0.07%
2019/10/24	0	0.00	6	27.86	28.10	-6	1,404	-0.43%
2019/10/23	2	27.83	2	27.93	27.75	0	1,428	0.00%
2019/10/22	3	27.68	0	0.00	27.70	3	1,493	0.20%
2019/10/21	0	0.00	1	27.30	27.70	-1	1,543	-0.06%
2019/10/17	1	27.55	3	27.55	27.55	-2	1,564	-0.13%
2019/10/16	1	27.75	2	27.50	27.50	-1	1,579	-0.06%
2019/10/14	1	27.65	0	0.00	27.60	1	1,603	0.06%
2019/10/09	0	0.00	1	27.55	27.55	-1	1,605	-0.06%
2019/10/07	11	27.90	0	0.00	27.95	11	1,644	0.67%
2019/10/04	0	0.00	1	28.15	27.85	-1	1,653	-0.06%
2019/10/03	3	27.63	0	0.00	27.90	3	1,656	0.18%
2019/10/02	1	28.00	0	0.00	27.85	1	1,658	0.06%
2019/09/27	2	28.00	0	0.00	27.90	2	1,657	0.12%
2019/09/26	3	28.37	1	28.25	28.30	2	1,650	0.12%
2019/09/25	2	28.65	3	28.53	28.50	-1	1,652	-0.06%
2019/09/23	4	28.94	4	29.00	28.85	0	1,670	0.00%
2019/09/20	1	28.50	1	28.55	28.80	0	1,704	0.00%
2019/09/19	10	28.87	10	28.75	28.60	0	1,695	0.00%
2019/09/18	4	28.18	4	28.30	28.25	0	1,605	0.00%
2019/09/17	2	27.80	0	0.00	27.75	2	1,573	0.13%
2019/09/12	1	27.95	0	0.00	28.00	1	1,607	0.06%
2019/09/11	4	27.96	1	27.95	27.80	3	1,627	0.18%
2019/09/10	0	0.00	1	27.95	28.25	-1	1,622	-0.06%
2019/09/09	44	28.00	4	28.06	27.85	40	1,629	2.45%
2019/09/06	2	28.40	2	28.38	28.30	0	1,625	0.00%
2019/09/05	1	28.00	3	28.17	28.20	-2	1,623	-0.12%
2019/09/04	4	27.75	3	27.90	27.85	1	1,615	0.06%
2019/09/03	4	27.60	1	27.60	27.60	3	1,625	0.18%
2019/08/30	3	27.30	1	27.40	27.30	2	1,576	0.13%
2019/08/29	3	27.00	1	27.00	27.10	2	1,563	0.13%
2019/08/28	1	27.20	2	27.20	27.10	-1	1,547	-0.06%
2019/08/27	3	27.12	1	27.05	27.00	2	1,540	0.13%
2019/08/26	4	26.96	0	0.00	26.90	4	1,539	0.26%
2019/08/23	4	27.81	2	27.75	27.70	2	1,531	0.13%
2019/08/22	0	0.00	2	28.00	28.00	-2	1,535	-0.13%
2019/08/21	1	28.00	0	0.00	28.05	1	1,543	0.06%
2019/08/20	2	27.93	2	28.00	27.90	0	1,544	0.00%
2019/08/19	0	0.00	2	29.30	29.80	-2	1,512	-0.13%
2019/08/16	1	29.05	2	29.28	29.05	-1	1,491	-0.07%
2019/08/15	2	28.73	1	28.90	28.75	1	1,476	0.07%
2019/08/14	0	0.00	1	29.30	29.10	-1	1,465	-0.07%
2019/08/13	3	28.77	1	28.75	28.75	2	1,482	0.13%
2019/08/12	2	29.20	2	29.10	29.05	0	1,492	0.00%
2019/08/08	2	28.95	2	29.20	28.75	0	1,497	0.00%
2019/08/07	2	29.30	2	28.75	28.75	0	1,503	0.00%
2019/08/06	3	28.23	2	28.55	28.90	1	1,519	0.07%
2019/08/05	0	0.00	5	29.00	28.70	-5	1,516	-0.33%
2019/08/02	4	29.44	2	29.15	29.10	2	1,510	0.13%
2019/08/01	5	29.99	1	30.35	29.85	4	1,504	0.27%
2019/07/31	3	30.27	3	30.30	30.10	0	1,498	0.00%
2019/07/30	1	30.35	0	0.00	30.35	1	1,483	0.07%
2019/07/29	1	31.70	0	31.30	31.30	1	1,473	0.07%
2019/07/25	0	0.00	1	31.75	31.80	-1	1,496	-0.07%
2019/07/24	3	31.67	5	31.74	31.55	-2	1,488	-0.13%
2019/07/23	2	30.85	10	30.88	30.95	-8	1,441	-0.56%
2019/07/19	1.1	29.66	1	29.85	29.95	0.1	1,449	0.00%
2019/07/18	1	29.58	11	29.66	29.25	-10	1,501	-0.66%
2019/07/17	1	29.90	1	29.85	29.70	0	1,558	0.00%
2019/07/16	1	29.80	1	30.05	30.00	0	1,649	0.00%
2019/07/15	1	29.65	1	29.90	29.75	0	1,707	0.00%
2019/07/12	1	29.65	1	30.00	29.75	0	1,821	0.00%
2019/07/11	1	29.75	0	0.00	29.80	1	1,864	0.05%
2019/07/10	1	28.95	1	29.15	29.10	0	1,899	0.00%
2019/07/09	0	0.00	1	28.95	28.80	-1	2,046	-0.05%
2019/07/08	0	0.00	3	29.03	29.00	-3	2,152	-0.14%
2019/07/04	1	29.05	0	0.00	29.10	1	2,436	0.04%
2019/07/03	5	29.06	2	29.05	29.10	3	2,615	0.11%
2019/07/02	10	29.20	0	0.00	29.35	10	2,679	0.37%
2019/07/01	0	0.00	2	29.30	29.40	-2	2,727	-0.07%
2019/06/28	1	28.30	1	28.45	28.95	0	2,715	0.00%
2019/06/27	1	28.70	2	28.65	28.50	-1	2,708	-0.04%
2019/06/26	2	27.70	2	28.25	28.20	0	2,682	0.00%
2019/06/25	1	27.85	0	0.00	27.75	1	2,702	0.04%
2019/06/24	0	0.00	2	28.25	28.10	-2	2,732	-0.07%
2019/06/21	2	27.70	0	0.00	28.30	2	2,737	0.07%
2019/06/19	2	27.50	52	27.39	27.70	-50	2,791	-1.79%
2019/06/17	1	27.25	0	0.00	27.30	1	2,800	0.04%
2019/06/14	2	27.30	0	0.00	27.80	2	2,803	0.07%
2019/06/13	3	27.28	0	0.00	27.35	3	2,811	0.11%
2019/06/11	0	0.00	1	27.00	27.75	-1	2,822	-0.04%
2019/06/10	0	0.00	2	26.90	26.90	-2	2,798	-0.07%
2019/06/06	2	26.83	2	26.80	26.65	0	2,835	0.00%
2019/06/03	1	26.80	2	26.90	26.80	-1	2,887	-0.03%
2019/05/31	1	27.20	0	0.00	27.20	1	2,915	0.03%
2019/05/30	2	26.83	2	26.90	26.75	0	2,973	0.00%
2019/05/29	5	25.72	4	26.15	26.50	1	3,013	0.03%
2019/05/28	0	0.00	1	26.40	25.80	-1	3,064	-0.03%
2019/05/24	1	26.35	7	26.38	26.45	-6	3,142	-0.19%
2019/05/23	5	26.45	1	26.50	26.35	4	3,157	0.13%
2019/05/22	6	27.11	0	0.00	26.90	6	3,163	0.19%
2019/05/21	5	26.75	3	27.10	27.45	2	3,189	0.06%
2019/05/20	1	26.80	0	0.00	26.95	1	3,191	0.03%
2019/05/17	2	27.20	2	27.20	27.35	0	3,188	0.00%
2019/05/15	2	28.25	0	0.00	28.20	2	3,185	0.06%
2019/05/14	3	27.10	2	27.95	28.25	1	3,233	0.03%
2019/05/13	7	28.37	8	28.86	28.30	-1	3,256	-0.03%
2019/05/10	4	29.36	1	29.15	29.20	3	3,293	0.09%
2019/05/09	2	29.53	1	29.60	29.35	1	3,345	0.03%
2019/05/08	2	30.30	0	0.00	30.20	2	3,372	0.06%
2019/05/06	5	30.92	3	31.05	30.50	2	3,521	0.06%
2019/05/03	1	31.00	0	0.00	31.70	1	3,502	0.03%
2019/05/02	4	31.56	0	0.00	31.50	4	3,493	0.11%
2019/04/30	4	31.38	1	31.45	31.65	3	3,523	0.09%
2019/04/26	1	31.80	0	0.00	31.65	1	3,505	0.03%
2019/04/25	1	32.70	0	0.00	32.45	1	3,482	0.03%
2019/04/24	4	32.74	6	32.57	32.00	-2	3,463	-0.06%
2019/04/23	6	32.52	7	32.59	32.50	-1	3,400	-0.03%
2019/04/22	6	32.48	11	32.82	32.75	-5	3,333	-0.15%
2019/04/19	6	31.91	4	32.00	31.60	2	3,262	0.06%
2019/04/18	12	32.32	18	31.71	30.90	-6	3,215	-0.19%
2019/04/17	0	0.00	36	32.35	32.00	-36	3,118	-1.15%
2019/04/16	2	32.10	5	32.07	32.35	-3	3,065	-0.10%
2019/04/15	21	31.90	22.1	32.08	32.00	-1.1	3,012	-0.04%
2019/04/12	2	31.00	11	30.94	30.85	-9	2,884	-0.31%
2019/04/11	15	30.38	13	30.37	30.20	2	2,805	0.07%
2019/04/10	16	30.93	12	31.25	31.40	4	2,672	0.15%
2019/04/09	19	30.52	26	30.66	31.40	-7	2,513	-0.28%
2019/04/08	18	29.64	5	29.81	29.70	13	2,339	0.56%
2019/04/03	5	29.40	6	29.35	29.50	-1	2,276	-0.04%
2019/04/02	3	28.83	1	28.85	28.85	2	2,212	0.09%
2019/04/01	1	28.75	7	28.73	28.65	-6	2,206	-0.27%
2019/03/29	5	28.48	10	28.50	28.50	-5	2,191	-0.23%
2019/03/28	2	28.50	1	28.45	28.40	1	2,184	0.05%
2019/03/27	8	29.02	1	28.95	28.95	7	2,167	0.32%
2019/03/25	0	0.00	1	29.30	29.55	-1	2,135	-0.05%
2019/03/22	1	29.90	2	29.80	29.95	-1	2,122	-0.05%
2019/03/21	2	29.00	1	29.10	29.20	1	2,059	0.05%
2019/03/20	4	28.91	0	0.00	28.95	4	2,060	0.19%
2019/03/19	1	29.00	0	0.00	29.20	1	2,069	0.05%
2019/03/18	0	0.00	3	29.05	29.15	-3	2,063	-0.15%
2019/03/15	2	28.95	0	0.00	28.70	2	2,063	0.10%
2019/03/14	1	29.05	1	29.20	29.05	0	2,066	0.00%
2019/03/12	3	29.30	6	29.43	29.60	-3	2,197	-0.14%
2019/03/08	4	28.81	0	0.00	29.00	4	2,241	0.18%
2019/03/07	1	29.55	1	29.55	29.15	0	2,263	0.00%
2019/03/06	4	29.78	1	30.15	29.75	3	2,291	0.13%
2019/03/05	6	30.28	3	30.35	30.10	3	2,285	0.13%
2019/03/04	2	29.88	1	30.25	30.30	1	2,234	0.04%
2019/02/27	10	29.80	2	29.80	30.00	8	2,197	0.36%
2019/02/26	5	30.21	4	30.36	30.10	1	2,152	0.05%
2019/02/25	2	29.85	0	0.00	30.00	2	2,123	0.09%
2019/02/22	2	29.83	0	0.00	30.00	2	2,162	0.09%
2019/02/21	1	30.25	5	30.46	30.30	-4	2,172	-0.18%
2019/02/20	0	0.00	2	29.85	30.00	-2	2,164	-0.09%
2019/02/18	1	29.55	0	0.00	29.55	1	2,182	0.05%
2019/02/15	1	29.05	2	29.05	29.00	-1	2,223	-0.04%
2019/02/14	1	29.35	2	29.20	29.40	-1	2,280	-0.04%
2019/02/13	3	29.43	3	29.20	29.00	0	2,299	0.00%
2019/02/12	0	0.00	6	29.68	30.05	-6	2,249	-0.27%
2019/02/11	2	29.85	3	30.03	30.05	-1	2,249	-0.04%
2019/01/30	1	29.95	8	29.97	29.75	-7	2,234	-0.31%
2019/01/29	1	29.50	0	0.00	29.50	1	2,198	0.05%
2019/01/28	0	0.00	9	29.76	29.65	-9	2,166	-0.42%
2019/01/25	1	28.70	8	28.69	28.90	-7	2,112	-0.33%
2019/01/24	1	28.15	1	28.20	28.10	0	2,094	0.00%
2019/01/23	12	28.14	6	28.28	28.10	6	2,127	0.28%
2019/01/22	2	28.45	4	28.45	28.30	-2	2,150	-0.09%
2019/01/17	1	27.25	1	27.45	27.10	0	2,337	0.00%
2019/01/11	6	27.11	1	27.20	26.90	5	2,483	0.20%
2019/01/09	1	26.25	4	26.26	26.60	-3	2,492	-0.12%
2019/01/07	12	25.71	0	0.00	25.90	12	2,527	0.47%
2019/01/04	0	0.00	5	25.67	25.35	-5	2,674	-0.19%
2019/01/03	6.1	26.40	4	26.46	26.10	2.1	2,689	0.08%
2019/01/02	1.2	26.04	3	26.20	26.05	-1.9	2,675	-0.07%
2018/12/28	0.1	26.00	0	0.00	26.00	0.1	2,689	0.00%
2018/12/27	7	26.17	6	26.17	26.00	1	2,727	0.04%
2018/12/25	8	26.00	2	26.00	26.00	6	2,746	0.22%
2018/12/21	4	26.10	8	26.12	26.15	-4	2,784	-0.14%
2018/12/20	4	26.48	4	26.66	26.30	0	2,773	0.00%
2018/12/19	0	0.00	4	27.31	27.00	-4	2,767	-0.14%
2018/12/18	0	27.20	0	0.00	27.20	0	2,763	0.00%
2018/12/17	1	27.45	1	27.50	27.40	0	2,799	0.00%
2018/12/14	0	0.00	5	27.35	27.75	-5	2,825	-0.18%
2018/12/13	0	0.00	1	27.45	27.55	-1	2,863	-0.03%
2018/12/12	9	27.47	1	27.45	27.50	8	2,866	0.28%
2018/12/11	2	27.08	1	27.20	27.20	1	2,869	0.03%
2018/12/10	2	26.93	3	27.13	27.10	-1	2,925	-0.03%
2018/12/07	4	27.25	2	27.75	27.50	2	2,923	0.07%
2018/12/06	12	28.05	7	28.09	27.40	5	2,906	0.17%
2018/12/05	5	29.01	6	29.14	28.95	-1	2,870	-0.03%
2018/12/04	1.3	30.64	1	30.85	30.50	0.3	2,815	0.01%
2018/12/03	9.1	30.50	10	30.58	30.65	-0.9	2,805	-0.03%
2018/11/30	6	29.88	2	29.65	29.50	4	2,778	0.14%
2018/11/29	3	29.78	6	29.82	30.05	-3	2,762	-0.11%
2018/11/28	1	29.05	3	29.03	29.15	-2	2,741	-0.07%
2018/11/27	3	28.62	3	28.25	28.70	0	2,775	0.00%
2018/11/26	2	28.30	0	0.00	28.25	2	2,794	0.07%
2018/11/23	1.1	28.62	0	0.00	28.50	1.1	2,814	0.04%
2018/11/22	1	29.55	3	30.10	29.20	-2	2,811	-0.07%
2018/11/21	0	0.00	7	28.81	30.30	-7	2,803	-0.25%
2018/11/20	2	29.50	0	0.00	29.30	2	2,757	0.07%
2018/11/19	0	0.00	2	30.13	30.15	-2	2,732	-0.07%
2018/11/16	1	29.70	0	0.00	29.70	1	2,738	0.04%
2018/11/15	2	29.70	2	29.75	29.90	0	2,759	0.00%
2018/11/14	2	29.65	4	29.73	29.80	-2	2,760	-0.07%
2018/11/13	11	28.75	0	0.00	29.40	11	2,715	0.41%
2018/11/12	1	28.20	17	29.02	28.95	-16	2,678	-0.60%
2018/11/09	8	28.15	1	28.25	28.20	7	2,660	0.26%
2018/11/08	8	28.04	5.1	28.13	28.05	2.9	2,705	0.11%
2018/11/07	3	27.08	4	27.30	27.60	-1	2,721	-0.04%
2018/11/06	6	27.08	1	26.60	26.50	5	2,798	0.18%
2018/11/05	0	0.00	3	27.40	27.85	-3	2,967	-0.10%
2018/11/02	6	28.21	2	28.10	27.80	4	3,017	0.13%
2018/11/01	11	27.48	65	27.08	27.70	-54	2,999	-1.80%
2018/10/31	10	26.54	5	26.87	26.85	5	3,011	0.17%
2018/10/30	4	25.63	5	25.59	26.05	-1	3,012	-0.03%
2018/10/29	1	25.00	0	0.00	25.15	1	3,036	0.03%
2018/10/26	3	25.13	11	25.40	25.30	-8	3,061	-0.26%
2018/10/25	80	25.30	3	26.30	25.20	77	3,021	2.55%
2018/10/24	2	27.98	2	27.93	28.00	0	2,927	0.00%
2018/10/23	2	28.25	1	28.50	28.20	1	2,923	0.03%
2018/10/22	4	28.30	8	28.18	28.75	-4	2,944	-0.14%
2018/10/19	12	26.90	5	27.19	27.40	7	2,932	0.24%
2018/10/18	6	28.03	3	28.23	27.85	3	2,889	0.10%
2018/10/17	6	28.91	3	29.03	28.55	3	2,880	0.10%
2018/10/16	4	29.08	0	0.00	28.70	4	2,894	0.14%
2018/10/15	8	29.18	10	29.41	28.90	-2	2,968	-0.07%
2018/10/12	15	28.23	8	28.55	28.85	7	2,954	0.24%
2018/10/11	5	30.00	8	30.60	30.00	-3	2,835	-0.11%
2018/10/09	4	33.40	2	33.28	33.30	2	2,863	0.07%
2018/10/08	8	33.71	2	34.13	33.35	6	2,915	0.21%
2018/10/05	8	33.98	5	34.30	34.40	3	2,951	0.10%
2018/10/04	11	35.76	10	35.91	35.55	1	2,931	0.03%
2018/10/03	0	0.00	3	36.65	36.60	-3	2,930	-0.10%
2018/10/02	4	37.20	4	37.24	36.95	0	2,962	0.00%
2018/10/01	7	36.97	2	36.50	37.55	5	2,996	0.17%
2018/09/28	0	0.00	13	36.83	36.50	-13	3,015	-0.43%
2018/09/27	0	0.00	5	37.10	37.10	-5	3,030	-0.16%
2018/09/26	3	37.70	4	37.71	37.45	-1	3,043	-0.03%
2018/09/25	2	37.65	0	0.00	37.45	2	3,050	0.07%
2018/09/21	20	38.46	8	38.50	37.55	12	3,052	0.39%
2018/09/20	11	37.42	1	37.90	37.85	10	3,020	0.33%
2018/09/19	6	37.82	2	37.48	37.55	4	3,032	0.13%
2018/09/18	2	36.78	0	0.00	36.80	2	3,011	0.07%
2018/09/17	2	36.25	1	36.50	36.40	1	3,026	0.03%
2018/09/14	6	36.92	6	37.43	36.90	0	3,019	0.00%
2018/09/12	1	36.25	0	0.00	36.60	1	3,029	0.03%
2018/09/11	2	36.30	2	36.70	36.45	0	3,072	0.00%
2018/09/10	2	36.75	3	37.23	36.30	-1	3,073	-0.03%
2018/09/07	3	38.17	1	39.15	37.20	2	3,065	0.07%
2018/09/06	0	0.00	6	38.74	38.85	-6	3,075	-0.20%
2018/09/05	7	38.66	4	39.08	38.90	3	3,086	0.10%
2018/09/04	0	0.00	10	38.88	38.80	-10	3,099	-0.32%
2018/09/03	10	38.43	4	38.60	38.20	6	3,120	0.19%
2018/08/31	0	0.00	2	37.93	38.15	-2	3,079	-0.06%
2018/08/30	3.4	37.63	3	37.80	37.45	0.4	3,103	0.01%
2018/08/28	1	37.10	0	0.00	37.10	1	3,120	0.03%
2018/08/27	1	36.85	3	36.27	36.80	-2	3,154	-0.06%
2018/08/23	0	0.00	1	35.85	35.30	-1	3,249	-0.03%
2018/08/22	5	35.94	2	36.00	35.70	3	3,270	0.09%
2018/08/21	3	37.95	2	37.95	38.15	1	3,266	0.03%
2018/08/20	5	37.35	2	37.40	37.40	3	3,277	0.09%
2018/08/17	2	37.83	1	38.00	37.50	1	3,314	0.03%
2018/08/16	3	38.02	5	38.34	38.70	-2	3,318	-0.06%
2018/08/15	5	38.84	2	38.68	38.45	3	3,311	0.09%
2018/08/14	6	39.72	2	40.08	39.75	4	3,271	0.12%
2018/08/13	7	39.66	7	39.84	39.90	0	3,238	0.00%
2018/08/10	10.1	39.98	13	40.20	39.70	-3	3,135	-0.09%
2018/08/09	3	38.57	3	38.85	38.80	0	2,966	0.00%
2018/08/08	1	38.45	1	38.45	38.50	0	2,928	0.00%
2018/08/07	1	38.55	0	0.00	38.50	1	2,940	0.03%
2018/08/06	2	37.45	3	37.95	38.15	-1	2,950	-0.03%
2018/08/03	5	37.09	5	37.08	37.45	0	2,944	0.00%
2018/08/02	3	37.23	4	37.39	36.80	-1	2,929	-0.03%
2018/08/01	3	38.20	1	38.55	38.25	2	2,902	0.07%
2018/07/31	1	38.05	2	37.80	38.15	-1	2,886	-0.03%
2018/07/30	2	37.65	2	37.35	37.60	0	2,894	0.00%
2018/07/27	2	37.70	3	37.68	37.15	-1	2,927	-0.03%
2018/07/25	5	36.94	4	37.19	36.85	1	2,894	0.03%
2018/07/24	19	36.71	19	36.58	36.60	0	2,867	0.00%
2018/07/23	1	36.25	0	0.00	36.35	1	2,853	0.04%
2018/07/20	4	36.86	10	36.91	36.55	-6	2,849	-0.21%
2018/07/19	1	36.40	1	36.40	36.30	0	2,808	0.00%
2018/07/18	24	36.18	21	36.30	35.85	3	2,823	0.11%
2018/07/17	45.5	35.80	3	35.80	36.20	42.5	2,835	1.50%
2018/07/16	3	34.93	64	34.59	35.65	-61	2,794	-2.18%
2018/07/13	1	34.00	0	0.00	34.20	1	2,761	0.04%
2018/07/12	1	32.80	2	33.00	33.30	-1	2,780	-0.04%
2018/07/11	2	32.38	1	32.80	32.70	1	2,846	0.04%
2018/07/10	1	32.80	0	0.00	32.65	1	2,934	0.03%
2018/07/09	65	32.58	3	32.62	32.55	62	2,965	2.09%
2018/07/06	1	32.30	1	32.65	32.65	0	2,960	0.00%
2018/07/05	1	33.65	0	0.00	33.05	1	2,969	0.03%
2018/07/04	4	33.85	2	33.90	34.00	2	3,008	0.07%
2018/07/03	1	33.70	1	34.00	33.15	0	3,075	0.00%
2018/07/02	1	33.75	0	0.00	33.60	1	3,092	0.03%
2018/06/29	6	33.75	1	34.00	33.75	5	3,098	0.16%
2018/06/28	2	33.93	2	33.93	33.65	0	3,114	0.00%
2018/06/27	3	33.95	1	34.10	34.00	2	3,144	0.06%
2018/06/26	1	33.75	0	0.00	34.15	1	3,138	0.03%
2018/06/25	0	0.00	1	33.85	34.25	-1	3,128	-0.03%
2018/06/22	2	34.43	4	34.25	34.20	-2	3,145	-0.06%
2018/06/21	1	35.00	8	35.05	34.85	-7	3,123	-0.22%
2018/06/20	0	0.00	8	34.73	34.85	-8	3,130	-0.26%
2018/06/19	1	35.50	2	35.75	35.50	-1	3,137	-0.03%
2018/06/15	1	36.55	2	36.53	36.50	-1	3,167	-0.03%
2018/06/14	3	36.68	4	36.69	36.65	-1	3,205	-0.03%
2018/06/13	1	36.70	0	0.00	36.50	1	3,201	0.03%
2018/06/12	1	36.45	0	0.00	36.80	1	3,267	0.03%
2018/06/11	6	37.03	4	36.93	36.85	2	3,349	0.06%
2018/06/08	3	36.00	7	36.05	35.80	-4	3,497	-0.11%
2018/06/07	1	35.75	6	35.96	35.80	-5	3,683	-0.14%
2018/06/06	1	35.75	5	35.67	35.55	-4	3,846	-0.10%
2018/06/05	1.5	35.78	1	36.15	35.75	0.5	4,042	0.01%
2018/06/04	1	36.05	2	36.00	36.10	-1	4,036	-0.02%
2018/06/01	1	35.65	7	35.39	35.50	-6	4,051	-0.15%
2018/05/31	2	35.15	6	34.90	34.65	-4	4,042	-0.10%
2018/05/30	1	35.25	0	0.00	35.15	1	3,983	0.03%
2018/05/29	1	35.45	1	35.60	35.40	0	3,983	0.00%
2018/05/28	1	35.80	1	35.45	35.95	0	3,970	0.00%
2018/05/25	8	35.09	6	35.23	35.15	2	3,970	0.05%
2018/05/24	5	34.67	2	34.85	34.40	3	3,970	0.08%
2018/05/23	1	34.95	10	35.18	35.05	-9	4,014	-0.22%
2018/05/22	3	35.32	12	35.14	35.30	-9	4,067	-0.22%
2018/05/21	12	35.46	2	35.38	35.30	10	4,184	0.24%
2018/05/18	1	34.75	1	35.25	35.30	0	4,224	0.00%
2018/05/17	2	35.10	2	35.28	35.00	0	4,445	0.00%
2018/05/16	3	34.92	9	35.10	35.00	-6	4,513	-0.13%
2018/05/15	2	35.10	0	0.00	35.00	2	4,536	0.04%
2018/05/14	4	35.20	5	35.10	35.50	-1	4,615	-0.02%
2018/05/11	1	34.25	6	34.43	34.70	-5	4,612	-0.11%
2018/05/10	5	34.25	11	34.03	34.30	-6	4,671	-0.13%
2018/05/09	3	33.82	4	34.08	34.00	-1	4,718	-0.02%
2018/05/08	2	33.90	0	0.00	34.20	2	4,781	0.04%
2018/05/07	15	33.69	2	33.65	33.90	13	4,826	0.27%
2018/05/04	4	33.79	11	33.56	33.55	-7	4,839	-0.14%
2018/05/03	2	32.75	0	0.00	32.55	2	4,823	0.04%
2018/05/02	16	33.41	1	33.05	33.15	15	4,881	0.31%
2018/04/30	5	33.60	1	33.70	33.60	4	4,954	0.08%
2018/04/27	1	33.25	0	0.00	33.40	1	5,073	0.02%
2018/04/24	1	33.50	3	32.75	32.85	-2	6,222	-0.03%
2018/04/23	4	34.84	9	34.52	34.00	-5	6,272	-0.08%
2018/04/20	2	35.90	3	36.40	35.65	-1	6,335	-0.02%
2018/04/19	26	36.38	16	36.47	36.50	10	6,414	0.16%
2018/04/18	19	36.25	8	36.55	36.20	11	6,525	0.17%
2018/04/17	3	35.97	2	36.03	36.00	1	6,588	0.02%
2018/04/16	2	35.58	13	35.03	35.00	-11	6,590	-0.17%
2018/04/13	2	36.05	4	37.10	36.20	-2	6,749	-0.03%
2018/04/12	5	36.95	1	37.25	36.95	4	6,811	0.06%
2018/04/11	1	37.70	0	0.00	37.50	1	6,797	0.01%
2018/04/10	9	37.79	7	37.98	37.70	2	6,837	0.03%
2018/04/09	2	38.63	6	38.78	38.90	-4	6,836	-0.06%
2018/04/03	0	0.00	13	37.70	38.05	-13	6,799	-0.19%
2018/04/02	1	38.00	4	38.01	38.00	-3	6,852	-0.04%
2018/03/31	2	38.10	0	0.00	37.90	2	6,893	0.03%
2018/03/30	18	38.14	3	38.15	38.15	15	7,000	0.21%
2018/03/29	3	37.75	6	37.79	37.70	-3	7,189	-0.04%
2018/03/28	5	37.60	2	37.95	37.55	3	7,406	0.04%
2018/03/27	12	38.25	3	38.27	37.85	9	7,408	0.12%
2018/03/26	1	37.75	5	37.77	37.70	-4	7,413	-0.05%
2018/03/23	3	36.75	5	37.12	37.20	-2	7,427	-0.03%
2018/03/21	2	37.58	3	37.75	37.60	-1	7,386	-0.01%
2018/03/20	3	37.80	1	37.45	37.90	2	7,407	0.03%
2018/03/19	7	37.99	1	38.00	37.80	6	7,400	0.08%
2018/03/16	5	38.18	1	38.60	37.90	4	7,473	0.05%
2018/03/15	17	39.57	3	39.28	39.10	14	7,429	0.19%
2018/03/14	4	39.38	13	39.62	39.80	-9	7,379	-0.12%
2018/03/13	3	38.23	41	38.47	38.80	-38	7,255	-0.52%
2018/03/12	30	37.97	2	37.98	37.95	28	7,125	0.39%
2018/03/09	1	37.10	1	37.70	37.15	0	6,989	0.00%
2018/03/08	20	35.50	0	0.00	35.95	20	6,904	0.29%
2018/03/06	0	0.00	3	35.08	35.05	-3	7,139	-0.04%
2018/03/05	3	35.27	11	35.38	34.80	-8	7,267	-0.11%
2018/03/02	5	35.34	3	35.32	35.15	2	7,456	0.03%
2018/03/01	2	35.28	5	35.44	35.85	-3	7,611	-0.04%
2018/02/27	9	35.78	6	35.95	35.55	3	7,673	0.04%
2018/02/26	6	36.10	11	36.27	36.05	-5	7,720	-0.06%
2018/02/23	1	35.45	5	35.54	35.90	-4	7,768	-0.05%
2018/02/22	12	35.13	9	34.87	34.85	3	7,950	0.04%
2018/02/21	3	34.70	11	35.10	34.95	-8	8,019	-0.10%
2018/02/12	5	32.03	13	31.96	32.10	-8	8,202	-0.10%
2018/02/09	21	30.90	10	31.09	31.05	11	8,523	0.13%
2018/02/08	3	33.15	10	33.43	33.40	-7	8,495	-0.08%
2018/02/07	1	35.60	5	35.00	35.00	-4	8,611	-0.05%
2018/02/06	15	34.54	6	35.10	34.30	9	8,842	0.10%
2018/02/05	2	36.25	0	0.00	37.50	2	8,928	0.02%
2018/02/02	5	37.28	3	37.55	37.25	2	9,186	0.02%
2018/02/01	4	37.73	0	0.00	37.70	4	9,589	0.04%
2018/01/31	3	37.50	4	37.53	38.35	-1	9,867	-0.01%
2018/01/30	2	38.33	0	0.00	37.90	2	9,838	0.02%
2018/01/29	2	38.95	1	39.10	38.95	1	9,850	0.01%
2018/01/26	1	38.60	0	0.00	38.90	1	9,919	0.01%
2018/01/25	3	38.78	0	0.00	38.45	3	10,086	0.03%
2018/01/24	13	39.11	6	39.03	39.45	7	10,143	0.07%
2018/01/23	9	38.59	23	38.91	38.60	-14	10,065	-0.14%
2018/01/22	24	39.31	26	39.13	39.45	-2	9,953	-0.02%
2018/01/19	23	42.33	68	41.52	40.05	-45	9,770	-0.46%
2018/01/18	37	40.15	31	40.73	39.65	6	8,844	0.07%
2018/01/17	41	40.12	6	40.48	39.85	35	8,799	0.40%
2018/01/16	17	40.84	3	41.00	41.00	14	8,745	0.16%
2018/01/15	1	40.40	10	40.77	40.40	-9	8,718	-0.10%
2018/01/12	29	40.66	12	40.83	40.50	17	8,620	0.20%
2018/01/11	6	40.57	8	40.41	41.25	-2	8,492	-0.02%
2018/01/10	9	40.20	1	39.35	39.70	8	8,375	0.10%
2018/01/09	56	41.29	23	40.62	39.80	33	8,309	0.40%
2018/01/08	4	39.25	5	39.02	39.00	-1	8,051	-0.01%
2018/01/05	6	38.15	6	38.28	38.15	0	7,944	0.00%
2018/01/04	1	38.50	2	39.13	38.10	-1	7,971	-0.01%
2018/01/03	2	38.15	3	38.37	37.95	-1	7,908	-0.01%
2018/01/02	2	37.48	1	37.95	38.00	1	7,859	0.01%