欣銓 (3264)-元大-沙鹿券商分點個股進出

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
72.6
漲跌
▼0.8
漲幅
-1.09%
成交量
3,186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－元大-沙鹿券商分點個股進出

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

元大-沙鹿券商分點個股進出
元大-沙鹿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
2024/05/03	1	73.40	1	72.60	72.60	0	7,545	0.00%
2024/05/02	1	72.90	0.2	73.30	73.40	0.8	7,588	0.01%
2024/04/30	1	71.71	1	71.80	73.30	0	7,628	0.00%
2024/04/29	26	73.49	12	72.31	72.30	14	7,587	0.19%
2024/04/26	1	78.10	0	0.00	77.50	1	7,457	0.01%
2024/04/25	3	78.87	3	78.93	78.40	0	7,534	0.00%
2024/04/24	10	78.30	12	78.35	79.30	-2	7,617	-0.03%
2024/04/23	1	78.00	1	77.20	77.70	0	7,676	0.00%
2024/04/22	7	78.10	9	76.90	77.70	-2	7,751	-0.03%
2024/04/19	2	78.79	3	79.27	79.80	-1	7,664	-0.01%
2024/04/18	0	0.00	1	79.50	80.00	-1	7,630	-0.01%
2024/04/17	1.2	79.11	1	78.53	78.50	0.1	7,682	0.00%
2024/04/16	2.1	78.84	0	0.00	78.30	2.1	7,749	0.03%
2024/04/15	0	0.00	1	78.70	79.00	-1	7,718	-0.01%
2024/04/12	9	80.50	1	80.30	79.30	8	7,741	0.10%
2024/04/11	1	78.80	1	79.50	80.00	0	7,753	0.00%
2024/04/10	15	81.56	18	80.43	79.50	-3	7,790	-0.04%
2024/04/09	4	80.80	5	81.04	80.80	-1	7,710	-0.01%
2024/04/08	5	81.54	2	81.20	81.50	3	7,808	0.04%
2024/04/03	6	81.82	6	81.68	81.30	0	7,877	0.00%
2024/04/01	3	82.63	3	83.00	82.60	0	7,925	0.00%
2024/03/29	8	83.05	9	82.62	83.60	-1	7,995	-0.01%
2024/03/28	18	84.13	13.1	82.51	82.30	4.9	7,756	0.06%
2024/03/27	7.1	81.38	12.4	81.75	84.00	-5.3	7,619	-0.07%
2024/03/26	6	79.45	11.6	79.96	79.80	-5.6	7,533	-0.07%
2024/03/25	2.1	81.31	6.3	81.66	81.50	-4.3	7,534	-0.06%
2024/03/22	4.3	82.34	5	83.19	81.90	-0.8	7,656	-0.01%
2024/03/21	8	85.91	9	85.69	85.80	-1	7,676	-0.01%
2024/03/20	29	87.02	32	86.09	85.00	-3	7,656	-0.04%
2024/03/19	24.1	84.44	25.4	84.64	85.60	-1.3	7,407	-0.02%
2024/03/18	14.2	80.55	22.6	79.61	80.90	-8.4	7,155	-0.12%
2024/03/15	0	76.10	0	0.00	76.80	0	7,097	0.00%
2024/03/14	2	77.19	8	76.90	76.10	-6	7,092	-0.08%
2024/03/13	14	78.41	11	78.72	77.80	3	7,099	0.04%
2024/03/12	6	77.60	4	78.20	77.60	2	7,120	0.03%
2024/03/11	8	77.78	6	77.87	77.00	2	7,290	0.03%
2024/03/08	12	80.14	57.5	79.55	79.10	-45.5	7,393	-0.62%
2024/03/07	10.1	77.87	3.1	77.56	78.60	7	7,435	0.09%
2024/03/06	4.1	75.82	1	76.10	77.00	3.1	7,346	0.04%
2024/03/05	8.5	76.65	24.6	76.51	76.60	-16	7,364	-0.22%
2024/03/04	3.5	75.88	14	75.69	76.10	-10.6	7,230	-0.15%
2024/02/29	4	71.25	0	0.00	71.00	4	6,895	0.06%
2024/02/27	1	71.51	0	0.00	71.50	1	6,881	0.01%
2024/02/26	2	73.05	2	73.00	72.50	0	6,876	0.00%
2024/02/23	17	74.80	0	0.00	74.10	17	6,867	0.25%
2024/02/22	3	74.67	0.2	75.00	74.80	2.8	6,855	0.04%
2024/02/21	0.3	73.40	0	0.00	73.40	0.3	6,806	0.00%
2024/02/20	2	73.25	0	0.00	73.30	2	6,821	0.03%
2024/02/19	3	74.07	3.4	73.85	74.10	-0.4	6,814	-0.01%
2024/02/16	5	74.16	1.5	74.38	73.90	3.5	6,785	0.05%
2024/02/15	0	0.00	1	74.00	74.00	-1	6,735	-0.01%
2024/02/05	2	71.80	1	71.50	71.80	1	6,765	0.01%
2024/02/02	3.4	71.64	0	0.00	71.80	3.4	6,752	0.05%
2024/02/01	1.6	72.87	30	72.85	73.00	-28.4	6,716	-0.42%
2024/01/31	0.2	74.20	3	74.00	73.90	-2.8	6,709	-0.04%
2024/01/30	1	74.60	6	74.62	74.10	-5	6,767	-0.07%
2024/01/26	2	74.40	1	74.40	73.70	1	6,939	0.01%
2024/01/25	0	0.00	0.1	75.67	75.60	-0.1	6,949	0.00%
2024/01/23	2	75.10	3	75.30	75.20	-1	7,008	-0.01%
2024/01/22	0	0.00	4	75.60	75.70	-4	6,986	-0.06%
2024/01/19	7	75.39	25	75.18	75.30	-18	7,183	-0.25%
2024/01/18	4	74.20	10	73.87	74.30	-6	7,100	-0.08%
2024/01/17	8.3	73.77	22	73.82	72.90	-13.7	7,019	-0.20%
2024/01/16	10	72.70	2	73.49	73.20	8	6,960	0.11%
2024/01/15	5	71.82	0	0.00	72.10	5	6,909	0.07%
2024/01/12	4	69.75	0	0.00	71.50	4	6,964	0.06%
2024/01/11	3.1	70.50	1	70.40	70.60	2.1	6,927	0.03%
2024/01/10	2	70.50	0	0.00	71.80	2	6,867	0.03%
2024/01/09	1	70.90	0	0.00	71.00	1	6,789	0.02%
2024/01/08	4.8	71.21	0	0.00	71.20	4.8	6,765	0.07%
2024/01/05	2	71.90	0	0.00	72.10	2	6,772	0.03%
2024/01/04	3	71.70	0	0.00	72.80	3	6,733	0.04%
2024/01/03	3.5	72.49	1	72.40	72.40	2.5	6,664	0.04%
2024/01/02	7.1	72.98	1	73.20	73.30	6.1	6,628	0.09%
2023/12/28	5	74.20	5	74.20	73.90	0	6,491	0.00%
2023/12/27	5.5	74.63	3	74.70	74.60	2.5	6,507	0.04%
2023/12/26	1.2	73.67	1	73.00	73.90	0.2	6,523	0.00%
2023/12/25	11.3	73.53	3	73.33	72.90	8.3	6,440	0.13%
2023/12/22	10	75.26	0	0.00	75.20	10	6,332	0.16%
2023/12/21	5.1	74.92	1	75.60	74.70	4.1	6,267	0.06%
2023/12/20	6.3	76.89	4	76.25	76.10	2.3	6,188	0.04%
2023/12/19	57.5	77.19	13	77.06	76.80	44.5	6,160	0.72%
2023/12/18	2	78.81	4	80.75	78.50	-2	6,053	-0.03%
2023/12/15	3.1	82.25	7.5	81.51	81.00	-4.4	6,103	-0.07%
2023/12/14	4	81.95	3.2	81.67	82.00	0.8	6,079	0.01%
2023/12/13	5.8	81.27	10.3	80.80	80.40	-4.6	6,085	-0.07%
2023/12/12	9.6	80.43	10.2	80.25	80.60	-0.5	6,078	-0.01%
2023/12/11	5	78.22	1	79.00	78.60	4	6,141	0.07%
2023/12/08	0	0.00	32.1	78.79	77.90	-32.1	6,309	-0.51%
2023/12/07	9.5	77.80	10	77.96	77.50	-0.5	6,546	-0.01%
2023/12/06	10	78.70	5.2	79.10	79.80	4.8	6,603	0.07%
2023/12/05	12.2	76.79	6.4	77.68	76.40	5.8	6,492	0.09%
2023/12/04	9.9	77.81	22.3	76.91	77.50	-12.4	6,460	-0.19%
2023/12/01	2	72.20	8.4	72.90	74.40	-6.4	6,201	-0.10%
2023/11/30	4	71.03	2.3	70.65	70.40	1.7	6,133	0.03%
2023/11/29	0	0.00	3	70.30	70.40	-3	6,106	-0.05%
2023/11/28	1	69.50	0	0.00	69.60	1	6,162	0.02%
2023/11/24	2	70.20	1	69.30	69.30	1	6,227	0.02%
2023/11/22	0	0.00	64	70.19	70.20	-64	6,305	-1.02%
2023/11/21	0	0.00	5	69.44	68.90	-5	6,298	-0.08%
2023/11/20	0	0.00	1	69.10	68.90	-1	6,390	-0.02%
2023/11/17	50	69.50	2	68.90	69.30	48	6,529	0.74%
2023/11/16	1	69.30	0	0.00	68.70	1	6,524	0.02%
2023/11/15	1	69.30	6	68.93	68.30	-5	6,509	-0.08%
2023/11/13	1	68.90	1	68.98	69.10	0	6,486	0.00%
2023/11/10	0	0.00	3	67.20	67.80	-3	6,399	-0.05%
2023/11/09	0	66.80	1	67.00	67.10	-1	6,408	-0.01%
2023/11/08	1	68.00	3	68.47	67.60	-2	6,440	-0.03%
2023/11/07	10	67.90	5.2	67.59	67.80	4.8	6,406	0.07%
2023/11/06	2	67.29	7	67.09	67.90	-5	6,390	-0.08%
2023/11/03	3	66.07	0	0.00	66.90	3	6,306	0.05%
2023/11/02	1	65.90	9	65.76	66.00	-8	6,288	-0.13%
2023/11/01	26	64.82	2	65.40	64.80	24	6,320	0.38%
2023/10/30	40	64.56	1	64.30	64.60	39	6,366	0.61%
2023/10/27	10	66.58	9	66.24	64.00	1	6,470	0.02%
2023/10/25	0	0.00	8	64.98	64.90	-8	6,834	-0.12%
2023/10/24	0	0.00	4	65.15	64.60	-4	6,896	-0.06%
2023/10/23	10	64.81	0	65.20	64.20	10	6,867	0.15%
2023/10/20	1	64.60	3	63.93	65.00	-2	6,837	-0.03%
2023/10/19	6	62.30	0	0.00	63.30	6	6,849	0.09%
2023/10/18	1	62.60	5	62.60	62.70	-4	6,961	-0.06%
2023/10/13	10	62.97	6	63.22	63.10	4	7,398	0.05%
2023/10/12	0	0.00	1	61.90	62.40	-1	7,422	-0.01%
2023/10/06	1	62.70	2	62.90	62.10	-1	7,644	-0.01%
2023/10/05	9	62.70	0	0.00	62.80	9	7,650	0.12%
2023/10/04	3	61.07	12	61.19	62.00	-9	7,686	-0.12%
2023/10/03	1	63.20	0	0.00	62.10	1	7,692	0.01%
2023/10/02	5	63.30	0	63.60	63.30	5	7,673	0.06%
2023/09/27	5	61.60	0	0.00	61.80	5	7,733	0.06%
2023/09/26	0.1	62.90	0	0.00	62.20	0.1	7,868	0.00%
2023/09/25	1	63.30	2	63.40	63.20	-1	7,928	-0.01%
2023/09/22	1	63.10	0	0.00	63.40	1	7,983	0.01%
2023/09/21	1	63.52	10	63.85	63.30	-9	7,989	-0.11%
2023/09/20	1.4	65.87	3	66.17	65.00	-1.6	8,003	-0.02%
2023/09/19	2	68.10	3.1	68.13	67.80	-1.1	7,885	-0.01%
2023/09/18	1	68.20	3.5	68.10	67.30	-2.5	7,881	-0.03%
2023/09/15	2	68.40	14	69.17	68.40	-12	7,932	-0.15%
2023/09/14	1	68.00	3	68.57	68.30	-2	8,033	-0.03%
2023/09/13	4	69.50	12	69.39	69.30	-8	8,128	-0.10%
2023/09/12	4	68.48	32.6	68.66	68.20	-28.6	8,139	-0.35%
2023/09/11	2	66.45	0	67.00	65.60	2	8,096	0.02%
2023/09/08	14	66.04	24.1	65.86	65.80	-10.1	8,040	-0.13%
2023/09/07	11	65.20	16.4	65.93	65.00	-5.4	8,038	-0.07%
2023/09/06	47	64.79	7	64.74	65.00	40	7,993	0.50%
2023/09/05	0.1	64.10	10.1	64.17	64.40	-10.1	7,953	-0.13%
2023/09/04	5	63.10	12	63.02	63.30	-7	7,886	-0.09%
2023/09/01	2	63.00	6.1	62.70	62.70	-4.1	7,876	-0.05%
2023/08/31	1	62.00	0	62.20	62.50	1	7,809	0.01%
2023/08/30	0	0.00	31	62.20	62.00	-31	7,806	-0.40%
2023/08/29	1	61.20	4	61.48	61.50	-3	7,807	-0.04%
2023/08/28	5.2	62.12	3	61.37	61.10	2.2	7,794	0.03%
2023/08/25	3	61.53	1	61.70	61.50	2	7,717	0.03%
2023/08/24	9	62.23	1	61.20	61.40	8	7,713	0.10%
2023/08/23	27	60.53	7	60.94	60.90	20	7,717	0.26%
2023/08/18	0	0.00	0	59.40	58.20	0	7,805	0.00%
2023/08/17	0	0.00	1.2	59.00	59.00	-1.2	7,784	-0.02%
2023/08/16	0	0.00	0.1	58.28	58.00	-0.1	7,780	0.00%
2023/08/14	0.1	57.42	8	56.83	57.30	-7.9	7,782	-0.10%
2023/08/11	0	59.11	2	59.10	58.80	-2	7,709	-0.03%
2023/08/10	3.1	59.61	0	0.00	59.50	3.1	7,662	0.04%
2023/08/08	1	61.80	1.9	60.99	60.80	-0.9	7,593	-0.01%
2023/08/07	1	61.20	1.3	61.78	61.70	-0.3	7,542	0.00%
2023/08/04	3.1	60.44	1.2	60.57	60.80	1.9	7,438	0.03%
2023/08/02	0	0.00	0.2	60.50	60.40	-0.2	7,414	0.00%
2023/08/01	24	60.74	21	60.93	60.70	3	7,291	0.04%
2023/07/31	10.3	63.62	6	62.87	61.70	4.3	7,170	0.06%
2023/07/28	6.2	64.02	3.2	64.18	64.10	3	6,834	0.04%
2023/07/27	1	61.19	0.1	61.50	61.50	0.9	6,461	0.01%
2023/07/26	0	0.00	1	61.60	61.40	-1	6,392	-0.02%
2023/07/25	13	62.17	2	61.95	62.40	11	6,388	0.17%
2023/07/24	4	61.85	12	61.94	61.80	-8	6,360	-0.13%
2023/07/21	8	63.05	3	62.73	63.30	5	6,277	0.08%
2023/07/20	11	63.33	8	63.45	63.90	3	6,173	0.05%
2023/07/19	28.1	64.11	12	64.66	63.50	16.1	6,018	0.27%
2023/07/18	0	0.00	3.2	62.35	63.00	-3.2	5,804	-0.05%
2023/07/17	0	0.00	0.2	62.22	62.30	-0.2	5,787	0.00%
2023/07/14	0	0.00	4	62.45	61.10	-4	5,768	-0.07%
2023/07/13	3	61.83	3.1	62.09	62.00	-0.1	5,679	0.00%
2023/07/12	0.1	61.10	0	0.00	60.70	0.1	5,566	0.00%
2023/07/11	1	61.10	0	0.00	61.40	1	5,602	0.02%
2023/07/10	5	60.56	4	60.33	60.90	1	5,564	0.02%
2023/07/07	0.1	60.47	3	60.00	60.40	-2.9	5,564	-0.05%
2023/07/06	2	61.50	2	61.80	61.00	0	5,565	0.00%
2023/07/05	3	63.00	12	62.81	62.40	-9	5,534	-0.16%
2023/07/04	21	62.76	7.1	62.35	62.90	13.9	5,450	0.25%
2023/07/03	12	61.58	13	61.86	61.40	-1	5,325	-0.02%
2023/06/30	16	59.97	28	60.46	60.90	-12	5,283	-0.23%
2023/06/29	20.1	60.30	9	60.18	60.30	11.1	5,241	0.21%
2023/06/28	8	61.99	1	61.21	61.10	7	5,207	0.13%
2023/06/27	1	60.20	7	60.49	60.40	-6	5,197	-0.12%
2023/06/26	7.1	59.22	7.2	59.47	59.60	-0.1	5,216	0.00%
2023/06/21	6	60.28	4	60.38	60.20	2	5,152	0.04%
2023/06/20	5.2	62.55	2	62.15	61.70	3.2	5,035	0.06%
2023/06/19	2	65.93	24	65.50	65.50	-22	4,856	-0.45%
2023/06/16	36.1	64.15	23	64.05	64.00	13.1	4,636	0.28%
2023/06/15	23	62.22	41	63.52	63.90	-18	4,478	-0.40%
2023/06/14	8	61.23	4	61.35	61.40	4	4,336	0.09%
2023/06/13	10	60.23	1.3	60.18	60.50	8.7	4,458	0.19%
2023/06/12	3.1	59.90	9	59.79	59.30	-5.9	4,532	-0.13%
2023/06/09	20	60.02	12	60.18	60.20	8	4,588	0.17%
2023/06/08	2	59.20	0	0.00	59.40	2	4,606	0.04%
2023/06/07	1	59.20	0	0.00	59.10	1	4,715	0.02%
2023/06/06	0	58.90	1	58.30	58.70	-1	4,764	-0.02%
2023/06/02	3	58.60	20	58.40	58.50	-17	5,141	-0.33%
2023/06/01	0	0.00	22	57.59	58.10	-22	5,147	-0.43%
2023/05/30	0.1	58.40	2	58.30	58.30	-1.9	5,186	-0.04%
2023/05/29	20	58.05	4	58.40	58.40	16	5,167	0.31%
2023/05/26	24.9	57.47	6.3	56.95	57.40	18.6	5,104	0.36%
2023/05/25	0.1	54.60	10.3	54.90	55.40	-10.2	4,929	-0.21%
2023/05/24	0	54.50	15	54.50	54.80	-15	4,916	-0.30%
2023/05/22	0	0.00	0	54.70	54.10	0	4,965	0.00%
2023/05/11	0.1	53.50	0	0.00	53.30	0.1	5,274	0.00%
2023/05/08	0	0.00	1	53.80	54.20	-1	5,369	-0.02%
2023/05/04	0	0.00	0.1	53.80	53.60	-0.1	5,485	0.00%
2023/05/02	8	54.10	0	0.00	53.90	8	5,576	0.14%
2023/04/28	1	53.60	0	54.00	54.00	1	5,670	0.02%
2023/04/26	3	53.07	1	52.30	53.30	2	5,670	0.04%
2023/04/25	1.7	53.22	1	53.60	53.00	0.7	5,641	0.01%
2023/04/24	0	54.40	1	54.00	54.40	-1	5,588	-0.02%
2023/04/21	12	54.80	1	55.10	54.60	11	5,579	0.20%
2023/04/20	6	55.88	0	0.00	55.80	6	5,528	0.11%
2023/04/19	3.3	56.45	1	56.50	56.50	2.3	5,485	0.04%
2023/04/18	4	57.35	1	58.00	57.20	3	5,428	0.06%
2023/04/14	1	57.30	1	57.70	57.40	0	5,383	0.00%
2023/04/13	3	57.83	2	58.00	57.70	1	5,332	0.02%
2023/04/12	0.1	58.27	7	58.53	58.40	-6.9	5,311	-0.13%
2023/04/11	10	58.40	11	58.25	58.30	-1	5,258	-0.02%
2023/04/10	0.2	57.50	0	58.20	57.40	0.2	5,226	0.00%
2023/04/07	1	57.80	0	58.40	58.00	1	5,191	0.02%
2023/04/06	2	57.80	2	58.45	58.30	0	5,139	0.00%
2023/03/31	10	57.93	0	0.00	57.50	10	5,082	0.20%
2023/03/30	0	0.00	3	57.20	57.40	-3	5,037	-0.06%
2023/03/29	0	56.00	0	0.00	56.00	0	5,003	0.00%
2023/03/28	4	56.15	1	56.50	56.10	3	4,986	0.06%
2023/03/27	30	56.89	46	56.78	56.70	-16	4,901	-0.33%
2023/03/24	0	0.00	1	58.50	58.00	-1	4,809	-0.02%
2023/03/23	2	58.30	1.3	58.25	58.40	0.7	4,764	0.01%
2023/03/21	10	57.90	7.2	58.08	58.00	2.9	4,642	0.06%
2023/03/20	8.2	57.96	7	57.83	57.60	1.2	4,600	0.03%
2023/03/17	4.2	57.46	6	57.30	57.70	-1.8	4,536	-0.04%
2023/03/16	51.3	58.16	52.8	57.40	57.20	-1.4	4,434	-0.03%
2023/03/15	20	58.67	5.3	58.68	58.50	14.7	4,213	0.35%
2023/03/14	14	57.76	8	57.66	57.30	6	4,080	0.15%
2023/03/13	3	57.07	11	56.85	57.40	-8	3,957	-0.20%
2023/03/10	4.4	57.14	0	0.00	56.50	4.4	3,845	0.11%
2023/03/09	8	60.13	6	59.28	59.40	2	3,717	0.05%
2023/03/08	15	60.00	33	59.34	59.60	-18	3,611	-0.50%
2023/03/07	1	59.00	11.3	58.90	58.90	-10.3	3,442	-0.30%
2023/03/06	1.1	56.99	26.3	56.83	56.90	-25.2	3,315	-0.76%
2023/03/03	40	55.84	2	55.80	56.40	38	3,276	1.16%
2023/03/01	0	0.00	50	54.61	55.10	-50	3,282	-1.52%
2023/02/24	1	56.80	6	56.50	56.10	-5	3,275	-0.15%
2023/02/23	51.2	55.44	3.3	55.90	56.10	47.9	3,201	1.50%
2023/02/22	0.1	54.80	0.3	54.90	54.80	-0.3	3,171	-0.01%
2023/02/20	0	0.00	10	54.76	54.80	-10	3,236	-0.31%
2023/02/17	0.2	55.25	26	55.04	55.00	-25.8	3,274	-0.79%
2023/02/16	10	54.10	0	0.00	54.30	10	3,295	0.30%
2023/02/15	26	54.28	0.2	54.60	54.30	25.8	3,415	0.76%
2023/02/14	6	55.90	0.1	55.80	55.90	6	3,387	0.18%
2023/02/10	2	55.40	0	0.00	55.30	2	3,588	0.06%
2023/02/09	9	55.80	1	56.10	56.00	8	3,616	0.22%
2023/02/08	6	56.77	68.3	56.22	56.10	-62.3	3,639	-1.71%
2023/02/07	0.1	55.80	68.1	55.94	56.40	-68	3,581	-1.90%
2023/02/06	10	55.54	15.3	55.01	55.50	-5.3	3,626	-0.14%
2023/02/03	0	0.00	10	55.10	55.10	-10	3,748	-0.27%
2023/02/02	30	55.03	0.2	54.71	54.70	29.8	3,735	0.80%
2023/02/01	27	53.51	2.5	53.96	53.90	24.5	3,795	0.65%
2023/01/31	13	52.75	0	0.00	52.70	13	3,740	0.35%
2023/01/30	40	52.40	7.3	52.47	53.00	32.8	3,744	0.87%
2023/01/17	2	51.10	0	0.00	51.10	2	3,697	0.05%
2023/01/16	2	50.90	2	51.00	50.90	0	3,724	0.00%
2023/01/12	6	50.40	1	50.30	50.40	5	3,791	0.13%
2023/01/09	0	0.00	6	50.90	50.90	-6	3,945	-0.15%
2023/01/05	6	49.80	0	0.00	50.00	6	3,981	0.15%
2023/01/03	1	49.00	0	0.00	49.60	1	4,062	0.02%
2022/12/28	3	48.20	0	48.60	48.20	3	4,116	0.07%
2022/12/23	0	0.00	9	49.95	49.85	-9	4,190	-0.21%
2022/12/22	6	50.60	2	50.40	50.30	4	4,214	0.09%
2022/12/21	10	49.35	8	49.75	49.90	2	4,223	0.05%
2022/12/20	6	49.90	0.6	48.12	48.20	5.4	4,195	0.13%
2022/12/16	2	49.95	7	50.40	50.70	-5	4,206	-0.12%
2022/12/15	5	50.48	1	50.60	50.60	4	4,210	0.09%
2022/12/13	2	49.98	1	49.80	50.20	1	4,254	0.02%
2022/12/09	0	0.00	6	51.30	50.30	-6	4,294	-0.14%
2022/12/08	0.3	50.50	0	0.00	50.70	0.3	4,313	0.01%
2022/12/07	7.3	50.33	0	0.00	50.10	7.3	4,324	0.17%
2022/12/06	2	51.20	19	51.02	50.60	-17	4,321	-0.39%
2022/12/05	17	51.89	0.2	51.90	52.10	16.8	4,321	0.39%
2022/12/02	1	51.00	2	51.00	51.00	-1	4,380	-0.02%
2022/11/30	0	0.00	2	49.90	49.80	-2	4,355	-0.05%
2022/11/29	2	49.15	0	0.00	49.55	2	4,402	0.05%
2022/11/28	4	50.75	5	50.93	49.65	-1	4,372	-0.02%
2022/11/25	1	49.90	3	50.23	50.10	-2	4,293	-0.05%
2022/11/24	7	49.51	20	49.06	49.25	-13	4,259	-0.31%
2022/11/23	0	0.00	2	50.20	50.10	-2	4,175	-0.05%
2022/11/22	0	0.00	4	49.64	50.10	-4	4,174	-0.10%
2022/11/21	0	0.00	8	50.10	50.10	-8	4,172	-0.19%
2022/11/18	0	0.00	1	50.40	50.10	-1	4,186	-0.02%
2022/11/17	0	0.00	1	49.90	50.30	-1	4,147	-0.02%
2022/11/16	2	49.45	6	49.47	50.00	-4	4,132	-0.10%
2022/11/15	3	48.77	13	48.83	48.90	-10	4,093	-0.24%
2022/11/14	3	48.82	0	0.00	48.70	3	4,045	0.07%
2022/11/11	2	48.10	1.1	48.30	48.35	0.9	3,975	0.02%
2022/11/10	4	46.60	19	46.09	46.75	-15	3,816	-0.39%
2022/11/09	8	46.01	12	46.19	46.15	-4	3,794	-0.11%
2022/11/08	3	45.52	15	45.73	45.30	-12	3,716	-0.32%
2022/11/07	2	44.85	3	45.05	44.85	-1	3,619	-0.03%
2022/11/03	1	43.60	2	43.93	44.00	-1	3,581	-0.03%
2022/11/02	10	43.98	3	44.12	43.85	7	3,611	0.19%
2022/11/01	5	43.43	7	43.12	43.95	-2	3,661	-0.05%
2022/10/31	9	42.07	18	41.89	41.85	-9	3,563	-0.25%
2022/10/28	16	42.10	16	42.00	41.65	0	3,615	0.00%
2022/10/27	8	40.27	3	40.47	40.60	5	3,500	0.14%
2022/10/26	2	39.90	1	40.36	39.70	1	3,520	0.03%
2022/10/25	0	0.00	2	40.63	39.75	-2	3,551	-0.06%
2022/10/21	2	38.88	2	38.83	38.70	0	3,586	0.00%
2022/10/20	9	38.49	7	38.21	38.85	2	3,572	0.06%
2022/10/18	3	39.83	7	39.41	40.15	-4	3,549	-0.11%
2022/10/14	1	40.35	0	0.00	40.70	1	3,541	0.03%
2022/10/13	6	38.45	1.1	39.20	38.50	4.9	3,635	0.14%
2022/10/12	3	40.37	0	0.00	40.15	3	3,611	0.08%
2022/10/11	7	42.69	6	41.35	41.00	1	3,652	0.03%
2022/10/07	0	0.00	2	44.10	44.25	-2	3,672	-0.05%
2022/10/06	2	44.10	0	0.00	44.15	2	3,702	0.05%
2022/10/05	2	44.03	2	44.48	43.60	0	3,719	0.00%
2022/10/04	0	0.00	2	43.50	43.40	-2	3,743	-0.05%
2022/10/03	1	41.95	1	41.70	42.50	0	3,799	0.00%
2022/09/30	1.1	39.98	0	0.00	41.80	1.1	3,847	0.03%
2022/09/29	1	40.45	0	0.00	40.90	1	3,860	0.03%
2022/09/28	1	40.05	1	40.20	39.40	0	3,851	0.00%
2022/09/27	1	41.30	0	0.00	41.40	1	3,850	0.03%
2022/09/26	6	41.34	0	0.00	40.65	6	3,860	0.16%
2022/09/21	3	43.42	0	0.00	43.20	3	3,920	0.08%
2022/09/20	2	44.49	0	0.00	44.05	2	3,940	0.05%
2022/09/19	11	44.80	0	0.00	44.00	11	3,970	0.28%
2022/09/16	1	45.50	0	0.00	45.00	1	3,966	0.03%
2022/09/15	2	46.50	1	47.00	46.10	1	4,002	0.02%
2022/09/14	0	0.00	9	46.23	46.80	-9	4,046	-0.22%
2022/09/13	9	46.76	11	46.85	46.70	-2	4,061	-0.05%
2022/09/12	3	46.55	0	46.75	46.65	3	4,086	0.07%
2022/09/08	5	46.09	9	45.93	46.00	-4	4,072	-0.10%
2022/09/06	6	43.72	1	42.90	43.25	5	4,107	0.12%
2022/09/05	7	43.89	4	43.50	43.50	3	4,158	0.07%
2022/09/02	1	45.55	0	45.35	45.60	1	4,154	0.02%
2022/09/01	9	45.45	0	0.00	45.40	9	4,189	0.21%
2022/08/29	0	0.00	2	44.30	44.80	-2	4,249	-0.05%
2022/08/25	3	45.72	2	46.10	46.10	1	4,437	0.02%
2022/08/24	7	45.02	0	0.00	44.50	7	4,566	0.15%
2022/08/23	4	44.50	0	0.00	44.50	4	4,650	0.09%
2022/08/22	0	0.00	3	44.88	44.80	-3	4,663	-0.06%
2022/08/19	2	45.93	0	0.00	45.70	2	4,610	0.04%
2022/08/18	1	45.80	0	0.00	45.65	1	4,581	0.02%
2022/08/17	3	46.03	0	0.00	45.85	3	4,553	0.07%
2022/08/16	0	0.00	3	45.63	45.60	-3	4,514	-0.07%
2022/08/15	2	45.00	2	44.95	44.95	0	4,458	0.00%
2022/08/12	0	0.00	1	44.20	44.10	-1	4,395	-0.02%
2022/08/11	0	43.60	1	43.55	43.50	-1	4,350	-0.02%
2022/08/10	0	0.00	7	43.31	43.00	-7	4,290	-0.16%
2022/08/09	7	42.97	2	43.10	43.50	5	4,269	0.12%
2022/08/08	6	43.11	9	42.70	43.50	-3	4,212	-0.07%
2022/08/05	5	41.37	11	41.63	41.50	-6	4,074	-0.15%
2022/08/04	2	41.20	3	41.10	41.00	-1	4,032	-0.02%
2022/08/03	6	39.85	9	40.71	40.80	-3	3,925	-0.08%
2022/08/02	4	40.31	4	40.15	40.00	0	3,873	0.00%
2022/08/01	19	41.56	15	41.35	41.20	4	3,837	0.10%
2022/07/29	1	41.15	8	41.06	41.15	-7	3,775	-0.19%
2022/07/28	5	39.85	5	39.30	39.90	0	3,698	0.00%
2022/07/27	0	0.00	0	38.55	39.40	0	3,638	0.00%
2022/07/25	9	39.58	5	39.61	39.65	4	3,564	0.11%
2022/07/22	9	40.14	4	40.56	40.15	5	3,526	0.14%
2022/07/21	5	39.91	6	39.81	40.45	-1	3,515	-0.03%
2022/07/20	3	39.98	11	40.05	39.60	-8	3,490	-0.23%
2022/07/19	4	38.34	0	0.00	38.60	4	3,402	0.12%
2022/07/18	5	37.70	0	38.60	38.70	5	3,375	0.15%
2022/07/15	0	0.00	2	37.60	37.55	-2	3,286	-0.06%
2022/07/14	2	35.65	2	35.85	36.25	0	3,222	0.00%
2022/07/13	2.1	35.86	1	35.75	35.75	1.1	3,171	0.04%
2022/07/12	2	35.65	11	35.66	34.85	-9	3,135	-0.29%
2022/07/11	0	0.00	1	36.80	36.60	-1	3,088	-0.03%
2022/07/08	8	36.69	0	0.00	37.25	8	3,019	0.26%
2022/07/07	2	34.20	0	0.00	34.50	2	2,966	0.07%
2022/07/05	0	34.65	0	35.35	35.10	0	2,965	0.00%
2022/07/04	1	34.85	0	0.00	34.55	1	2,940	0.04%
2022/07/01	4	35.24	4	35.00	34.55	0	2,934	0.00%
2022/06/29	1	37.20	1	37.10	37.20	0	2,842	0.00%
2022/06/28	6	38.01	0	0.00	37.95	6	2,805	0.21%
2022/06/27	4	38.95	0	0.00	39.00	4	2,781	0.14%
2022/06/23	11	38.71	0	0.00	38.55	11	2,726	0.40%
2022/06/22	6.1	39.55	3	40.30	39.00	3.1	2,673	0.12%
2022/06/21	13.2	40.74	0	0.00	41.00	13.2	2,602	0.51%
2022/06/20	12	41.86	0	0.00	40.35	12	2,576	0.47%
2022/06/17	3	44.03	0	0.00	43.10	3	2,524	0.12%
2022/06/16	24	47.05	28	45.35	44.70	-4	2,470	-0.16%
2022/06/15	12	50.23	12	49.99	49.75	0	2,387	0.00%
2022/06/14	2	49.85	11	50.38	50.60	-9	2,348	-0.38%
2022/06/13	17	50.16	3	50.17	50.00	14	2,307	0.61%
2022/06/10	2	50.50	20	51.00	51.10	-18	2,266	-0.80%
2022/06/09	1	50.60	5	50.92	50.50	-4	2,219	-0.18%
2022/06/08	0	50.00	0	0.00	50.10	0	2,172	0.00%
2022/06/07	5	49.74	11	50.03	50.00	-6	2,161	-0.28%
2022/06/06	8	50.11	2	49.38	50.20	6	2,140	0.28%
2022/06/02	5	50.31	6	50.32	50.40	-1	2,125	-0.05%
2022/06/01	2	48.60	9.1	49.58	49.60	-7.1	1,963	-0.36%
2022/05/31	4	47.63	1	47.85	48.25	3	1,806	0.17%
2022/05/30	2	46.63	2	47.40	47.40	0	1,732	0.00%
2022/05/27	1	44.85	0	0.00	45.10	1	1,688	0.06%
2022/05/26	0	0.00	0	44.70	44.30	0	1,707	0.00%
2022/05/24	0	0.00	0	44.58	44.40	0	1,800	0.00%
2022/05/23	1	45.15	0	45.30	45.05	1	1,811	0.06%
2022/05/18	1	46.00	0	0.00	45.45	1	1,898	0.05%
2022/05/16	0	0.00	1	45.00	44.80	-1	1,936	-0.05%
2022/05/12	1	43.15	0.6	43.69	43.15	0.4	1,991	0.02%
2022/05/10	2	43.85	0	0.00	44.60	2	2,093	0.10%
2022/05/09	0	0.00	1	44.85	44.70	-1	2,170	-0.05%
2022/04/29	0	0.00	0	44.75	43.50	0	2,291	0.00%
2022/04/28	2	43.60	0	0.00	43.50	2	2,326	0.09%
2022/04/27	5	42.28	0	0.00	42.85	5	2,343	0.21%
2022/04/26	0	0.00	1	44.10	44.00	-1	2,325	-0.04%
2022/04/25	10	45.20	0	0.00	44.80	10	2,317	0.43%
2022/04/22	10	46.80	0.1	47.30	46.85	10	2,322	0.43%
2022/04/21	1	47.10	0	0.00	47.10	1	2,349	0.04%
2022/04/20	0	0.00	0.1	47.10	47.10	-0.1	2,418	0.00%
2022/04/18	1	45.50	0	0.00	45.65	1	2,511	0.04%
2022/04/15	1	46.10	0	0.00	46.10	1	2,537	0.04%
2022/04/14	1	47.45	0	0.00	47.45	1	2,570	0.04%
2022/04/13	0.1	46.25	2	46.48	46.55	-1.9	2,640	-0.07%
2022/04/12	2	46.15	2	46.00	46.10	0	2,646	0.00%
2022/04/11	1	47.66	5.2	47.73	47.60	-4.1	2,621	-0.16%
2022/04/08	0	0.00	2	48.35	48.70	-2	2,644	-0.08%
2022/04/07	1.5	48.83	0	0.00	48.20	1.5	2,655	0.06%
2022/04/01	0	50.00	0	0.00	49.60	0	2,671	0.00%
2022/03/30	0	0.00	1	50.20	50.10	-1	2,714	-0.04%
2022/03/21	1	50.40	0	0.00	50.30	1	2,829	0.04%
2022/03/18	3	50.40	1	50.30	50.40	2	2,895	0.07%
2022/03/17	1	49.85	0	0.00	50.30	1	2,898	0.03%
2022/03/16	2	48.58	1	48.35	48.40	1	2,882	0.03%
2022/03/15	1	49.30	0	0.00	48.75	1	2,870	0.03%
2022/03/10	1	50.40	3	50.40	50.50	-2	3,021	-0.07%
2022/03/09	0	0.00	4	49.10	48.80	-4	3,080	-0.13%
2022/03/08	1	48.80	22	49.28	48.30	-21	3,136	-0.67%
2022/03/07	2.1	50.07	7	50.45	50.00	-4.9	3,153	-0.16%
2022/03/04	0	0.00	2	52.00	51.70	-2	3,246	-0.06%
2022/03/03	1	52.10	1	51.90	52.00	0	3,297	0.00%
2022/03/01	11	51.38	0	0.00	51.30	11	3,507	0.31%
2022/02/25	0	50.70	1	50.50	50.60	-1	3,573	-0.03%
2022/02/24	10	49.87	11.2	49.92	49.20	-1.2	3,643	-0.03%
2022/02/23	1	50.50	0.1	50.70	50.50	1	3,777	0.03%
2022/02/22	5	50.48	0	0.00	50.00	5	3,815	0.13%
2022/02/21	3	50.97	3	51.03	51.50	0	3,828	0.00%
2022/02/18	1	51.20	13	51.31	51.50	-12	3,877	-0.31%
2022/02/17	1	51.80	1.1	51.90	51.70	-0.1	3,931	0.00%
2022/02/16	3	51.77	0.3	51.80	51.70	2.8	4,002	0.07%
2022/02/15	5	51.60	2	51.20	51.20	3	4,080	0.07%
2022/02/14	6	51.77	0	0.00	51.60	6	4,139	0.15%
2022/02/11	3	53.17	0	53.30	53.00	3	4,157	0.07%
2022/02/10	0	53.90	4	53.95	53.70	-4	4,226	-0.09%
2022/02/09	3.1	53.70	6	53.92	54.40	-3	4,347	-0.07%
2022/02/08	2	52.30	1	52.20	52.10	1	4,403	0.02%
2022/02/07	3	52.00	0	0.00	51.90	3	4,489	0.07%
2022/01/26	2	52.70	1	52.50	52.20	1	4,650	0.02%
2022/01/25	0	0.00	1	52.90	52.10	-1	4,793	-0.02%
2022/01/24	1	51.67	0	0.00	53.00	1	4,966	0.02%
2022/01/21	0	0.00	1	53.10	53.00	-1	5,218	-0.02%
2022/01/20	3	53.43	0	0.00	53.30	3	5,229	0.06%
2022/01/19	0	0.00	1	53.30	53.20	-1	5,266	-0.02%
2022/01/17	2.1	53.01	3	53.33	53.20	-1	5,378	-0.02%
2022/01/14	3.1	51.91	1.1	51.72	51.90	2	5,469	0.04%
2022/01/13	7	51.76	0	0.00	51.70	7	5,598	0.13%
2022/01/12	1	52.49	0	0.00	52.00	1	5,617	0.02%
2022/01/11	4	53.13	0	0.00	52.20	4	5,670	0.07%
2022/01/07	3.2	52.84	0	0.00	52.70	3.2	5,829	0.05%
2022/01/06	1.1	53.89	0	0.00	54.10	1.1	5,840	0.02%
2022/01/05	1	54.60	0	0.00	54.60	1	5,891	0.02%
2022/01/03	2.1	54.70	0	0.00	54.70	2.1	6,104	0.03%
2021/12/29	1	55.70	0	0.00	55.70	1	6,262	0.02%
2021/12/28	2	55.40	0	0.00	55.20	2	6,429	0.03%
2021/12/27	0	0.00	2	55.30	55.30	-2	6,487	-0.03%
2021/12/24	1	55.10	0	0.00	55.30	1	6,582	0.02%
2021/12/23	1.2	55.88	10	54.80	54.80	-8.9	6,681	-0.13%
2021/12/22	0	0.00	1	55.30	55.50	-1	6,810	-0.01%
2021/12/17	1.1	54.50	0	0.00	54.70	1.1	7,216	0.01%
2021/12/16	1	54.90	1	54.90	55.20	0	7,242	0.00%
2021/12/15	0	0.00	1	54.40	54.30	-1	7,325	-0.01%
2021/12/14	7.1	54.20	2	54.40	53.50	5.1	7,377	0.07%
2021/12/13	5	55.18	0	0.00	55.10	5	7,484	0.07%
2021/12/10	2	55.95	1	56.10	55.80	1	7,661	0.01%
2021/12/09	0	0.00	1	56.20	55.70	-1	7,878	-0.01%
2021/12/08	1	56.70	1	56.20	56.30	0	7,967	0.00%
2021/12/07	1.1	56.00	5	57.50	55.60	-4	8,109	-0.05%
2021/12/06	2	57.10	0	0.00	57.00	2	8,377	0.02%
2021/12/03	1	57.60	8.5	57.44	57.60	-7.5	8,616	-0.09%
2021/12/02	1	57.00	4	57.05	56.90	-3	8,791	-0.03%
2021/12/01	4	56.30	5	56.46	56.70	-1	9,061	-0.01%
2021/11/30	4	55.60	6.1	55.70	55.50	-2.1	9,265	-0.02%
2021/11/29	2	52.75	6	53.32	54.40	-4	9,701	-0.04%
2021/11/26	20.2	53.31	1	53.30	53.00	19.2	10,180	0.19%
2021/11/25	5	55.24	9	55.48	54.90	-4	10,603	-0.04%
2021/11/24	2.1	55.71	4	55.70	56.00	-1.9	12,244	-0.02%
2021/11/23	2	56.70	2	56.30	56.00	0	13,642	0.00%
2021/11/22	14	56.79	4	55.88	57.60	10	13,796	0.07%
2021/11/19	6	56.80	1	56.70	56.60	5	13,942	0.04%
2021/11/18	3	57.70	3	58.27	57.30	0	14,141	0.00%
2021/11/17	3	57.40	7	57.37	57.70	-4	14,253	-0.03%
2021/11/16	9.1	56.99	1	56.80	57.40	8.1	14,345	0.06%
2021/11/15	0	0.00	13	57.70	58.30	-13	14,469	-0.09%
2021/11/12	3.1	57.27	3	57.90	57.20	0.1	14,623	0.00%
2021/11/11	4	58.43	0	0.00	58.60	4	14,677	0.03%
2021/11/10	2.1	58.41	0	0.00	59.40	2.1	14,744	0.01%
2021/11/09	9.2	59.05	11	59.03	58.50	-1.9	14,990	-0.01%
2021/11/08	8	59.25	14	61.07	58.90	-6	15,168	-0.04%
2021/11/05	18	60.72	18.2	60.91	61.30	-0.2	15,129	0.00%
2021/11/04	0	0.00	14.3	59.76	59.50	-14.3	15,237	-0.09%
2021/11/03	10.2	58.37	7	58.86	58.20	3.2	15,291	0.02%
2021/11/02	7.2	60.43	8	60.16	59.80	-0.9	15,548	-0.01%
2021/11/01	10	60.60	79.2	59.59	61.50	-69.2	15,592	-0.44%
2021/10/29	34	60.04	29.3	59.99	59.40	4.7	15,652	0.03%
2021/10/28	1	58.00	1	57.80	57.70	0	15,872	0.00%
2021/10/27	70	57.10	3	57.23	57.50	67	16,604	0.40%
2021/10/26	4.1	57.40	3	56.93	56.80	1.1	16,845	0.01%
2021/10/25	0	0.00	2.3	57.65	58.10	-2.3	16,942	-0.01%
2021/10/22	1	57.10	2.1	57.29	57.70	-1.1	17,212	-0.01%
2021/10/21	3.1	58.12	74.1	57.80	56.60	-71	17,370	-0.41%
2021/10/20	3	57.43	8.3	57.87	58.00	-5.3	17,637	-0.03%
2021/10/19	3	56.30	4.1	57.08	57.50	-1.1	17,857	-0.01%
2021/10/18	6.3	57.30	9.2	55.53	55.40	-2.9	18,163	-0.02%
2021/10/15	3.1	55.24	6.1	56.30	56.70	-3	18,840	-0.02%
2021/10/14	11	53.83	3.1	54.06	54.00	7.9	19,648	0.04%
2021/10/13	5	53.28	7	53.29	53.50	-2	20,004	-0.01%
2021/10/12	3.1	52.44	4.1	52.55	52.90	-1	20,096	0.00%
2021/10/08	2.1	55.95	7.5	55.95	55.90	-5.5	20,389	-0.03%
2021/10/07	2.1	55.53	1.2	56.58	56.30	0.9	21,687	0.00%
2021/10/06	8.1	55.23	1	54.10	54.10	7.1	22,623	0.03%
2021/10/05	20.1	54.51	12	54.94	55.60	8.1	22,723	0.04%
2021/10/04	13.1	55.72	12	56.38	54.70	1.1	22,591	0.00%
2021/10/01	7.2	55.88	5	56.84	55.70	2.2	22,740	0.01%
2021/09/30	3	57.17	1	57.83	58.50	2	22,859	0.01%
2021/09/29	13.6	57.64	6	57.97	57.20	7.6	22,762	0.03%
2021/09/28	7.2	60.95	0	0.00	60.60	7.2	22,649	0.03%
2021/09/27	11.1	61.23	8	61.24	60.50	3.1	22,617	0.01%
2021/09/24	5	63.10	11.2	62.79	62.90	-6.2	22,495	-0.03%
2021/09/23	5	60.42	4	60.58	60.00	1	22,317	0.00%
2021/09/22	86.2	60.32	1	59.80	59.60	85.2	22,350	0.38%
2021/09/17	7.1	62.10	9	62.12	62.40	-1.9	22,326	-0.01%
2021/09/16	17.3	62.86	16.2	62.27	61.80	1.1	22,421	0.00%
2021/09/15	17	63.64	12	63.64	64.30	5	22,291	0.02%
2021/09/14	8	63.26	3	64.77	64.60	5	22,151	0.02%
2021/09/13	9.1	64.58	4.1	64.73	64.00	5	21,953	0.02%
2021/09/10	8.1	65.55	4	65.73	65.60	4.1	21,916	0.02%
2021/09/09	19	64.88	13.1	65.84	66.40	5.9	21,738	0.03%
2021/09/08	16	64.58	3.1	65.25	63.00	13	21,414	0.06%
2021/09/07	8	65.11	9	65.16	65.80	-1	21,179	0.00%
2021/09/06	35	67.81	46	67.36	66.40	-11	20,977	-0.05%
2021/09/03	13.1	67.66	12.1	67.63	67.30	1	20,743	0.00%
2021/09/02	42	67.74	55.1	67.00	65.80	-13.1	20,805	-0.06%
2021/09/01	28	69.98	19.1	70.09	69.00	8.9	20,307	0.04%
2021/08/31	48.5	69.93	41.2	69.96	71.80	7.3	19,856	0.04%
2021/08/30	160.2	69.03	131.5	69.26	70.20	28.6	19,361	0.15%	大買/大賣/
2021/08/27	37.1	67.14	52.1	68.27	69.10	-15	17,627	-0.09%
2021/08/26	10	63.08	13	62.45	62.90	-3	16,152	-0.02%
2021/08/25	22.1	62.17	34	61.88	62.00	-11.9	15,912	-0.08%
2021/08/24	14	60.51	17.2	61.21	62.40	-3.2	15,598	-0.02%
2021/08/23	17	59.88	74	59.30	60.10	-57	15,377	-0.37%
2021/08/20	74	57.98	9.1	58.00	58.20	65	15,262	0.43%
2021/08/19	16.2	57.72	5	57.52	57.20	11.2	15,117	0.07%
2021/08/18	12.1	57.92	14	56.89	59.40	-1.9	14,921	-0.01%
2021/08/17	1	57.57	15	55.95	54.30	-14	14,733	-0.09%
2021/08/16	8.5	56.42	17	57.26	56.50	-8.5	14,598	-0.06%
2021/08/13	14	59.35	2	58.05	56.80	12	14,477	0.08%
2021/08/12	17	60.68	22.5	60.01	60.80	-5.5	14,211	-0.04%
2021/08/11	12	59.70	7	60.04	58.80	5	13,972	0.04%
2021/08/10	13	59.05	31.1	59.24	61.00	-18.1	13,860	-0.13%
2021/08/09	4	61.23	21	61.13	60.40	-17	13,700	-0.12%
2021/08/06	34	64.00	25	63.24	61.70	9	13,599	0.07%
2021/08/05	36.5	62.65	9	62.06	63.10	27.5	13,217	0.21%
2021/08/04	23.2	63.43	34.1	62.94	62.70	-10.9	13,128	-0.08%
2021/08/03	20	63.46	15.1	62.94	63.00	5	12,951	0.04%
2021/08/02	45.5	61.88	47.8	62.09	63.00	-2.3	12,488	-0.02%
2021/07/30	13	59.30	42.1	59.29	59.20	-29.1	11,748	-0.25%
2021/07/29	15	56.79	15	56.96	57.70	0	11,553	0.00%
2021/07/28	10	55.04	15	55.81	55.70	-5	11,426	-0.04%
2021/07/27	15	58.28	27.2	58.18	57.50	-12.2	11,225	-0.11%
2021/07/26	62	59.72	42.1	58.99	59.90	19.9	11,074	0.18%
2021/07/23	14	57.86	14.1	57.80	57.20	-0.1	10,768	0.00%
2021/07/22	28.1	59.40	90	59.06	59.50	-61.9	10,663	-0.58%
2021/07/21	115.1	60.10	68	59.48	58.50	47.1	10,434	0.45%	大買/
2021/07/20	128.1	57.06	76	57.36	58.30	52.1	9,936	0.52%	大買/
2021/07/19	57	55.16	86.2	54.62	54.40	-29.2	9,056	-0.32%
2021/07/16	37.1	52.70	27	52.34	53.30	10	8,738	0.11%
2021/07/15	79.1	52.55	59	52.75	52.40	20.1	8,594	0.23%
2021/07/14	65.2	55.40	89	55.23	55.90	-23.8	8,222	-0.29%
2021/07/13	59	50.05	56.2	51.73	52.10	2.8	6,875	0.04%
2021/07/12	16	47.95	5.2	47.83	48.15	10.8	5,872	0.18%
2021/07/09	6	46.78	1	47.00	46.90	5	5,727	0.09%
2021/07/08	14	47.59	13	47.29	46.85	1	5,860	0.02%
2021/07/07	11	47.31	25	46.84	47.00	-14	5,729	-0.24%
2021/07/06	0	0.00	11	45.94	45.75	-11	5,640	-0.20%
2021/07/05	16	45.51	2	45.63	45.95	14	5,715	0.24%
2021/07/02	3	44.43	5	45.07	45.20	-2	5,800	-0.03%
2021/07/01	1	45.00	3	44.58	44.40	-2	5,925	-0.03%
2021/06/30	4	45.00	8	44.93	45.20	-4	5,954	-0.07%
2021/06/29	12	45.10	21	44.70	44.50	-9	5,939	-0.15%
2021/06/28	9	45.41	38	45.63	46.00	-29	5,891	-0.49%
2021/06/25	26	45.42	3	45.58	45.80	23	5,910	0.39%
2021/06/24	1	44.85	16	44.43	44.30	-15	5,780	-0.26%
2021/06/23	24	44.48	0	0.00	44.50	24	5,913	0.41%
2021/06/22	11	43.87	10	43.65	43.90	1	5,920	0.02%
2021/06/21	1	44.10	14	43.99	44.15	-13	5,940	-0.22%
2021/06/18	11	44.37	1	44.10	44.50	10	5,988	0.17%
2021/06/17	5	44.00	0	0.00	44.10	5	6,047	0.08%
2021/06/16	1	43.95	0	43.95	43.50	1	6,072	0.02%
2021/06/15	0	0.00	12	44.06	43.85	-12	6,117	-0.20%
2021/06/11	18	44.23	17	44.06	44.20	1	6,144	0.02%
2021/06/10	13	45.25	27	45.46	44.50	-14	6,097	-0.23%
2021/06/09	8	43.82	11	44.20	44.20	-3	5,872	-0.05%
2021/06/08	2	43.55	0	44.00	44.10	2	5,903	0.03%
2021/06/07	21	42.88	0	0.00	43.00	21	5,914	0.36%
2021/06/04	1	42.35	0	0.00	41.95	1	5,935	0.02%
2021/06/03	0	0.00	0	42.50	42.60	0	6,045	0.00%
2021/06/01	0	0.00	1	42.95	42.80	-1	6,152	-0.02%
2021/05/31	0	0.00	3	42.57	42.50	-3	6,250	-0.05%
2021/05/28	3	41.53	1	42.19	42.55	2	6,332	0.03%
2021/05/27	4	40.41	1	40.00	40.95	3	6,428	0.05%
2021/05/26	6	40.57	6	40.61	40.60	0	6,573	0.00%
2021/05/25	2	40.40	0	0.00	40.30	2	6,682	0.03%
2021/05/24	2	39.10	8	39.38	39.60	-6	6,805	-0.09%
2021/05/21	0	0.00	1	40.18	39.65	-1	6,941	-0.01%
2021/05/20	8	39.76	3.1	39.72	39.40	5	7,100	0.07%
2021/05/19	2	39.05	1	39.50	39.20	1	7,278	0.01%
2021/05/18	1	38.55	1	38.95	38.80	0	7,498	0.00%
2021/05/17	1	36.00	9	35.81	36.15	-8	7,924	-0.10%
2021/05/14	1	38.75	0.2	38.73	38.55	0.8	8,395	0.01%
2021/05/13	0.9	38.42	3	37.08	38.35	-2.1	9,064	-0.02%
2021/05/12	6.2	38.81	5	38.41	38.40	1.2	9,528	0.01%
2021/05/11	5.2	40.72	13	41.60	40.55	-7.8	9,544	-0.08%
2021/05/10	5	42.60	5	43.05	43.00	0	9,531	0.00%
2021/05/07	9	42.18	7	41.52	42.55	2	9,559	0.02%
2021/05/06	6	41.37	11	41.27	40.90	-5	9,609	-0.05%
2021/05/05	4.2	42.54	3	42.47	42.00	1.2	9,654	0.01%
2021/05/04	11	42.85	10	43.14	42.95	1	9,828	0.01%
2021/05/03	4.1	45.51	20	45.89	44.70	-15.9	9,932	-0.16%
2021/04/29	17	48.09	6	47.56	47.20	11	9,931	0.11%
2021/04/28	4	47.80	20.2	47.65	48.00	-16.2	10,555	-0.15%
2021/04/27	11	47.29	16	47.25	47.25	-5	10,606	-0.05%
2021/04/26	50	47.46	19.1	47.65	47.90	30.9	10,663	0.29%
2021/04/23	1	44.90	0	0.00	46.00	1	10,433	0.01%
2021/04/22	9	45.37	12	45.53	44.70	-3	10,474	-0.03%
2021/04/21	4.1	46.06	5	46.34	46.10	-0.9	10,437	-0.01%
2021/04/20	5	46.07	2	46.05	46.05	3	10,472	0.03%
2021/04/19	4	45.28	0	0.00	45.35	4	10,944	0.04%
2021/04/16	1	45.10	4	45.14	45.05	-3	11,042	-0.03%
2021/04/15	3	44.22	2	44.40	44.50	1	11,014	0.01%
2021/04/14	10	43.96	21	43.04	44.05	-11	11,015	-0.10%
2021/04/13	7	46.26	17	45.73	45.15	-10	10,919	-0.09%
2021/04/12	13	46.79	18	46.46	46.10	-5	10,932	-0.05%
2021/04/09	0	0.00	3	46.47	46.70	-3	10,850	-0.03%
2021/04/08	5	46.71	5	46.52	46.75	0	10,773	0.00%
2021/04/07	10	46.38	8	46.48	46.70	2	10,641	0.02%
2021/04/06	15	45.57	1	45.70	45.70	14	10,496	0.13%
2021/04/01	1	44.85	2	44.80	44.90	-1	10,468	-0.01%
2021/03/31	6	45.08	0	0.00	45.00	6	10,460	0.06%
2021/03/30	12	45.35	8	45.32	45.35	4	10,427	0.04%
2021/03/29	14	45.94	6	45.83	45.85	8	10,330	0.08%
2021/03/26	17	46.18	22	46.07	45.90	-5	10,305	-0.05%
2021/03/25	7	45.12	9	45.15	45.20	-2	10,148	-0.02%
2021/03/24	3.3	44.77	0	0.00	44.60	3.3	10,119	0.03%
2021/03/23	2	45.33	35	45.60	45.20	-33	10,091	-0.33%
2021/03/22	9	44.60	2	44.90	45.10	7	9,994	0.07%
2021/03/19	11.2	44.01	0.6	44.05	44.05	10.6	9,966	0.11%
2021/03/18	9	44.44	4	44.50	44.35	5	9,987	0.05%
2021/03/17	7	43.92	2	44.20	44.00	5	10,005	0.05%
2021/03/16	2	43.93	1.1	43.87	43.80	0.9	10,040	0.01%
2021/03/15	11	44.14	0	0.00	43.85	11	10,186	0.11%
2021/03/12	2	44.18	1	44.55	44.25	1	10,161	0.01%
2021/03/11	3	43.43	8	43.81	44.15	-5	10,189	-0.05%
2021/03/10	2	42.98	1	43.00	42.80	1	10,170	0.01%
2021/03/09	3	42.23	6	42.53	42.45	-3	10,149	-0.03%
2021/03/08	4	43.51	23	43.85	43.30	-19	10,122	-0.19%
2021/03/05	4	44.01	1	44.20	43.90	3	10,168	0.03%
2021/03/04	15.3	44.26	1	44.00	43.60	14.3	10,221	0.14%
2021/03/03	8	45.03	1	45.35	44.80	7	10,155	0.07%
2021/03/02	19.2	46.13	9	46.01	45.50	10.2	10,088	0.10%
2021/02/26	22	45.89	18	45.75	45.90	4	10,030	0.04%
2021/02/25	11	45.56	13	45.80	45.35	-2	10,222	-0.02%
2021/02/24	9	46.04	8.4	46.64	45.60	0.6	10,283	0.01%
2021/02/23	16	46.26	6	46.94	46.15	10	10,120	0.10%
2021/02/22	8	46.25	5	46.00	46.80	3	9,978	0.03%
2021/02/19	44	46.41	4	46.00	46.15	40	9,808	0.41%
2021/02/18	15	47.55	9	48.00	47.50	6	9,634	0.06%
2021/02/17	26	48.65	25	48.76	49.00	1	9,409	0.01%
2021/02/05	37	47.77	35	47.68	47.55	2	8,932	0.02%
2021/02/04	22	46.85	30	47.15	47.80	-8	8,421	-0.09%
2021/02/03	10	45.40	12	46.13	45.70	-2	7,728	-0.03%
2021/02/02	2	43.05	1.1	43.08	43.60	0.9	7,246	0.01%
2021/02/01	4	41.71	17	41.42	41.60	-13	7,180	-0.18%
2021/01/29	1	42.95	12	42.10	41.65	-11	7,136	-0.15%
2021/01/28	3	43.70	33	43.67	42.80	-30	7,095	-0.42%
2021/01/27	14	44.46	6	44.71	44.25	8	7,018	0.11%
2021/01/26	12	44.12	19	43.72	43.80	-7	6,880	-0.10%
2021/01/25	11	43.24	9.2	43.41	43.80	1.8	6,672	0.03%
2021/01/22	17	41.71	1	41.20	42.20	16	6,492	0.25%
2021/01/21	14.1	44.10	22	44.01	41.60	-7.9	6,384	-0.12%
2021/01/20	30	41.69	13	41.45	42.00	17	5,695	0.30%
2021/01/19	9	41.31	10	41.47	40.95	-1	5,494	-0.02%
2021/01/18	6	39.32	13	39.11	40.25	-7	5,361	-0.13%
2021/01/15	12	40.43	17	40.42	39.90	-5	5,287	-0.09%
2021/01/14	5	40.70	16	40.77	40.75	-11	5,203	-0.21%
2021/01/13	5	40.41	23	40.68	40.40	-18	5,162	-0.35%
2021/01/12	56	41.64	62	41.91	40.35	-6	5,046	-0.12%
2021/01/11	8	39.91	6	39.85	40.35	2	4,488	0.04%
2021/01/08	3	38.90	0	0.00	38.55	3	4,357	0.07%
2021/01/07	1	38.70	0	0.00	38.90	1	4,347	0.02%
2021/01/06	12	38.65	5	39.33	38.95	7	4,378	0.16%
2021/01/05	3	39.38	5	39.48	39.75	-2	4,303	-0.05%
2021/01/04	3	38.80	2	39.00	39.00	1	4,202	0.02%
2020/12/31	0	0.00	3	38.63	38.65	-3	4,173	-0.07%
2020/12/30	2	38.08	3	38.08	38.15	-1	4,137	-0.02%
2020/12/25	2	38.28	2	38.40	38.45	0	4,141	0.00%
2020/12/24	1	37.95	1	37.90	37.90	0	4,155	0.00%
2020/12/22	3	37.87	0	37.95	37.10	3	4,176	0.07%
2020/12/21	1	37.50	0	0.00	37.90	1	4,174	0.02%
2020/12/18	1	38.05	1	38.00	37.90	0	4,163	0.00%
2020/12/17	2	38.15	0	0.00	38.30	2	4,162	0.05%
2020/12/16	1	38.65	2	38.85	38.65	-1	4,164	-0.02%
2020/12/15	3	38.55	1	39.50	38.15	2	4,202	0.05%
2020/12/14	2	39.33	10	39.50	39.50	-8	4,167	-0.19%
2020/12/11	5	39.54	2	38.95	39.45	3	4,307	0.07%
2020/12/10	8	40.11	12	39.85	40.10	-4	4,403	-0.09%
2020/12/09	26.5	40.30	11	40.32	41.05	15.5	4,306	0.36%
2020/12/08	9	39.14	1	39.70	39.00	8	4,136	0.19%
2020/12/07	21	39.19	2	39.43	39.50	19	4,081	0.47%
2020/12/04	4	38.30	19	38.60	38.85	-15	3,990	-0.38%
2020/12/03	4	38.03	10	38.45	37.90	-6	3,969	-0.15%
2020/12/02	24	38.48	0	0.00	38.40	24	3,929	0.61%
2020/12/01	10	37.71	13	37.70	38.40	-3	3,859	-0.08%
2020/11/30	9	38.03	6	37.98	37.35	3	3,775	0.08%
2020/11/27	0	0.00	1	36.95	37.15	-1	3,702	-0.03%
2020/11/26	0	0.00	3	37.00	37.00	-3	3,677	-0.08%
2020/11/25	2	36.87	40	37.03	36.80	-38	3,678	-1.03%
2020/11/24	10.5	37.27	11	37.37	37.40	-0.5	3,630	-0.01%
2020/11/23	10	36.36	12	36.43	37.10	-2	3,319	-0.06%
2020/11/20	0	0.00	3	35.07	35.20	-3	3,185	-0.09%
2020/11/19	2	34.75	1	35.00	34.85	1	3,193	0.03%
2020/11/18	0	0.00	1	35.10	35.10	-1	3,224	-0.03%
2020/11/17	3	35.63	4	35.42	35.35	-1	3,246	-0.03%
2020/11/16	7	35.24	1	35.25	35.15	6	3,318	0.18%
2020/11/13	2	34.70	1	34.70	34.80	1	3,385	0.03%
2020/11/12	7	35.16	0	0.00	34.80	7	3,481	0.20%
2020/11/11	11	34.68	0	0.00	34.75	11	3,532	0.31%
2020/11/10	6	34.60	0	0.00	34.60	6	3,568	0.17%
2020/11/09	3	34.53	5	34.66	34.80	-2	3,603	-0.06%
2020/11/05	0	0.00	1	34.00	34.00	-1	3,702	-0.03%
2020/11/04	1	32.75	0	0.00	33.35	1	3,761	0.03%
2020/10/29	5	33.99	12	33.70	34.10	-7	4,100	-0.17%
2020/10/28	0	0.00	1	34.60	34.30	-1	4,352	-0.02%
2020/10/27	7	34.51	0	0.00	34.65	7	4,642	0.15%
2020/10/26	1	34.45	1	34.60	34.25	0	4,662	0.00%
2020/10/23	0	0.00	4	33.91	34.15	-4	4,608	-0.09%
2020/10/22	2	34.10	0	0.00	33.70	2	4,735	0.04%
2020/10/21	2	34.00	0	0.00	33.95	2	4,887	0.04%
2020/10/14	0	0.00	4	34.13	34.40	-4	5,048	-0.08%
2020/10/12	0	0.00	3	33.68	33.30	-3	5,010	-0.06%
2020/10/08	0	0.00	1	33.30	33.25	-1	5,058	-0.02%
2020/10/07	0	0.00	1	33.40	33.50	-1	5,122	-0.02%
2020/09/29	0	0.00	4	32.49	32.40	-4	5,404	-0.07%
2020/09/28	0	0.00	7	31.31	31.75	-7	5,445	-0.13%
2020/09/25	14	31.04	0	0.00	30.90	14	5,483	0.26%
2020/09/24	5	31.90	1	32.15	31.80	4	5,502	0.07%
2020/09/23	1	33.30	0	0.00	32.85	1	5,527	0.02%
2020/09/22	0	0.00	1	32.65	33.25	-1	5,604	-0.02%
2020/09/18	1	34.30	2	34.05	34.10	-1	5,642	-0.02%
2020/09/16	11	35.03	4	34.74	34.70	7	5,604	0.12%
2020/09/15	8	34.31	14	34.66	34.95	-6	5,436	-0.11%
2020/09/11	5	32.80	6	32.59	32.60	-1	5,289	-0.02%
2020/09/09	1	32.75	1	33.00	33.05	0	5,330	0.00%
2020/09/08	1	33.25	0	0.00	33.05	1	5,419	0.02%
2020/09/07	0	0.00	1	32.85	32.35	-1	5,447	-0.02%
2020/09/04	1	32.50	1	32.40	32.75	0	5,569	0.00%
2020/09/03	2	33.15	2	33.20	33.05	0	5,579	0.00%
2020/09/02	3	32.80	3	32.93	32.95	0	5,588	0.00%
2020/09/01	2	32.35	1	32.55	32.35	1	5,650	0.02%
2020/08/31	0	0.00	7	32.98	32.75	-7	5,688	-0.12%
2020/08/28	2	33.13	2	33.28	33.35	0	5,865	0.00%
2020/08/27	1	32.60	0	0.00	32.85	1	5,926	0.02%
2020/08/26	2	32.98	1	33.00	33.00	1	5,919	0.02%
2020/08/25	1	32.60	3	32.52	32.65	-2	5,890	-0.03%
2020/08/24	4	32.51	0	0.00	32.15	4	5,881	0.07%
2020/08/21	0	0.00	1	32.70	32.70	-1	5,853	-0.02%
2020/08/20	3	32.13	1	32.90	32.25	2	5,848	0.03%
2020/08/18	1	34.00	0	0.00	33.95	1	5,846	0.02%
2020/08/17	1	34.80	1	34.80	35.00	0	5,772	0.00%
2020/08/14	2	34.33	0	0.00	34.80	2	5,708	0.04%
2020/08/12	5	34.41	0	0.00	34.70	5	5,644	0.09%
2020/08/11	0	0.00	1	35.10	34.80	-1	5,583	-0.02%
2020/08/10	3	36.22	3	35.75	35.30	0	5,515	0.00%
2020/08/07	3	35.27	0	0.00	35.45	3	5,450	0.06%
2020/08/06	13	35.66	5	35.43	35.90	8	5,404	0.15%
2020/08/05	9	36.85	2	36.50	36.70	7	5,255	0.13%
2020/08/04	5	36.48	9	36.33	36.75	-4	5,218	-0.08%
2020/08/03	14	36.31	9	36.21	36.45	5	5,143	0.10%
2020/07/31	32	34.37	51	34.58	34.95	-19	4,912	-0.39%
2020/07/30	0	0.00	1	31.90	32.30	-1	4,610	-0.02%
2020/07/29	5	30.97	0	0.00	30.90	5	4,649	0.11%
2020/07/28	5	31.86	7	30.49	30.15	-2	4,768	-0.04%
2020/07/27	5	32.55	23	32.90	32.25	-18	4,685	-0.38%
2020/07/24	14	32.20	19	32.25	32.25	-5	4,558	-0.11%
2020/07/23	3	31.65	4	31.85	31.80	-1	4,428	-0.02%
2020/07/22	0	0.00	8	31.25	31.15	-8	4,416	-0.18%
2020/07/21	0	0.00	1	30.70	31.00	-1	4,419	-0.02%
2020/07/20	2	30.68	0	0.00	30.55	2	4,428	0.05%
2020/07/17	0	0.00	1	30.90	30.50	-1	4,447	-0.02%
2020/07/16	8	30.97	0	0.00	31.00	8	4,482	0.18%
2020/07/15	1	32.05	0	0.00	31.40	1	4,523	0.02%
2020/07/14	1	31.55	2	31.88	32.00	-1	4,624	-0.02%
2020/07/13	3	30.90	6	31.10	31.65	-3	4,571	-0.07%
2020/07/10	9	30.44	8	30.85	30.30	1	4,574	0.02%
2020/07/09	9	31.47	2	31.65	31.40	7	4,498	0.16%
2020/07/08	8	31.92	3	32.07	32.15	5	4,445	0.11%
2020/07/07	4	32.61	2	32.60	32.80	2	4,418	0.05%
2020/07/06	4	32.68	1	32.55	32.65	3	4,426	0.07%
2020/07/03	5	32.50	0	0.00	32.30	5	4,460	0.11%
2020/07/02	5	32.95	4	32.86	32.75	1	4,493	0.02%
2020/07/01	3	32.12	3	32.22	32.20	0	4,460	0.00%
2020/06/30	5	31.47	26	31.48	31.80	-21	4,413	-0.48%
2020/06/29	0	0.00	5	30.85	31.00	-5	4,362	-0.11%
2020/06/23	25	30.80	0	0.00	30.85	25	4,435	0.56%
2020/06/22	0	0.00	6	30.84	30.80	-6	4,451	-0.13%
2020/06/19	0	0.00	1.2	30.82	30.35	-1.2	4,535	-0.03%
2020/06/18	0	0.00	1	30.45	30.30	-1	4,557	-0.02%
2020/06/17	2	30.20	0	0.00	30.30	2	4,537	0.04%
2020/06/16	0	0.00	8	30.94	30.70	-8	4,530	-0.18%
2020/06/15	1	31.30	8	31.18	30.70	-7	4,577	-0.15%
2020/06/12	10	30.28	4	30.16	30.45	6	4,497	0.13%
2020/06/11	14	30.27	0	0.00	29.60	14	4,459	0.31%
2020/06/10	2	30.78	0	0.00	30.80	2	4,402	0.05%
2020/06/09	1	30.80	2	30.93	30.80	-1	4,470	-0.02%
2020/06/08	5	31.01	3	31.23	30.65	2	4,503	0.04%
2020/06/05	5	30.48	1	30.50	30.65	4	4,431	0.09%
2020/06/04	2	30.38	13	30.04	30.55	-11	4,420	-0.25%
2020/06/03	6	29.67	4	29.50	29.65	2	4,252	0.05%
2020/06/02	1	28.75	0	28.75	28.75	1	4,183	0.02%
2020/05/29	0	0.00	5	28.40	28.15	-5	4,247	-0.12%
2020/05/28	0	0.00	5	28.70	28.30	-5	4,255	-0.12%
2020/05/27	1	29.05	4	28.89	28.80	-3	4,249	-0.07%
2020/05/26	14	29.01	1	28.95	28.95	13	4,241	0.31%
2020/05/25	9	28.94	14	28.78	29.35	-5	4,181	-0.12%
2020/05/22	12	28.13	1	28.00	28.05	11	4,050	0.27%
2020/05/21	0	0.00	1	28.10	28.10	-1	4,023	-0.02%
2020/05/20	4	28.09	1	28.25	27.85	3	4,022	0.07%
2020/05/19	0	0.00	2	27.95	28.10	-2	4,008	-0.05%
2020/05/18	1	27.40	0	0.00	27.40	1	3,966	0.03%
2020/05/15	1	27.15	4	27.33	27.15	-3	3,946	-0.08%
2020/05/14	6	27.74	5	27.58	27.15	1	3,911	0.03%
2020/05/13	1	27.80	0	0.00	28.10	1	3,902	0.03%
2020/05/12	1	27.80	0	0.00	27.75	1	3,890	0.03%
2020/05/11	1	28.10	1	28.30	28.15	0	3,897	0.00%
2020/05/08	4	28.14	1	28.10	28.05	3	3,872	0.08%
2020/05/07	0	0.00	1	28.15	28.10	-1	3,859	-0.03%
2020/05/06	1	27.85	8	27.72	27.80	-7	3,840	-0.18%
2020/05/05	5	27.98	8	27.94	27.85	-3	3,815	-0.08%
2020/05/04	3	27.18	6	27.12	27.35	-3	3,726	-0.08%
2020/04/30	5	26.12	3	26.20	26.35	2	3,590	0.06%
2020/04/29	6	25.80	0	0.00	25.75	6	3,554	0.17%
2020/04/28	0	0.00	5	25.80	25.85	-5	3,526	-0.14%
2020/04/27	0	0.00	1	25.80	25.75	-1	3,534	-0.03%
2020/04/23	11	25.50	14	25.36	25.55	-3	3,487	-0.09%
2020/04/22	51	25.08	60	24.48	25.10	-9	3,449	-0.26%
2020/04/21	2	25.23	27	25.23	24.85	-25	3,421	-0.73%
2020/04/20	0	0.00	14	25.91	25.90	-14	3,365	-0.42%
2020/04/17	12	26.15	1	25.55	25.25	11	3,304	0.33%
2020/04/16	1	24.50	1	24.45	24.70	0	3,136	0.00%
2020/04/14	2	24.30	4	24.36	24.40	-2	3,060	-0.07%
2020/04/13	1	23.95	5	24.06	23.85	-4	3,036	-0.13%
2020/04/10	15	24.26	0	0.00	24.20	15	3,026	0.50%
2020/04/09	18	23.99	0	0.00	23.95	18	2,994	0.60%
2020/04/08	1	22.90	3	23.00	23.40	-2	2,976	-0.07%
2020/04/07	1	22.00	0	0.00	22.40	1	2,906	0.03%
2020/04/06	1	21.05	0	0.00	21.40	1	2,817	0.04%
2020/04/01	1	20.80	3	20.97	20.85	-2	2,783	-0.07%
2020/03/31	0	0.00	8	20.80	20.85	-8	2,757	-0.29%
2020/03/30	2	20.35	5	20.35	20.50	-3	2,727	-0.11%
2020/03/27	13	21.21	2	21.53	20.80	11	2,718	0.40%
2020/03/26	3	20.67	2	21.13	20.80	1	2,676	0.04%
2020/03/25	13	21.01	13	20.93	20.90	0	2,754	0.00%
2020/03/24	8	20.31	1	20.55	20.25	7	2,706	0.26%
2020/03/19	2	19.95	0	0.00	18.90	2	2,825	0.07%
2020/03/17	1	21.15	2	21.58	21.50	-1	2,823	-0.04%
2020/03/16	2	22.85	0	0.00	22.35	2	2,763	0.07%
2020/03/13	5	23.43	0	0.00	23.80	5	2,671	0.19%
2020/03/12	3	26.17	4	26.25	25.10	-1	2,557	-0.04%
2020/03/11	2	27.58	0	0.00	26.75	2	2,497	0.08%
2020/03/10	2	26.75	1	26.35	27.25	1	2,464	0.04%
2020/03/09	4	26.88	1	26.55	26.45	3	2,406	0.12%
2020/03/06	0	0.00	2	27.50	27.40	-2	2,342	-0.09%
2020/03/05	4	27.60	2	27.65	27.30	2	2,300	0.09%
2020/02/27	9	26.96	5	26.40	26.40	4	2,173	0.18%
2020/02/26	1	27.30	0	0.00	27.40	1	2,128	0.05%
2020/02/25	1	27.30	0	0.00	27.55	1	2,103	0.05%
2020/02/21	0	0.00	12	27.17	27.70	-12	2,087	-0.57%
2020/02/20	2	27.20	0	0.00	27.20	2	2,062	0.10%
2020/02/17	10	27.55	0	0.00	27.40	10	2,034	0.49%
2020/02/14	0	0.00	12	27.58	27.55	-12	2,024	-0.59%
2020/02/13	11	27.57	10	27.49	27.20	1	1,988	0.05%
2020/02/12	0	0.00	10	27.35	27.40	-10	1,964	-0.51%
2020/02/11	2	26.90	1	26.70	26.90	1	1,937	0.05%
2020/02/10	2	26.38	0	0.00	26.45	2	1,929	0.10%
2020/02/07	10	26.95	0	0.00	26.85	10	1,905	0.52%
2020/01/30	4	27.64	1	27.95	27.20	3	1,937	0.15%
2020/01/20	0	0.00	4	29.69	29.70	-4	1,912	-0.21%
2020/01/16	0	0.00	0	29.60	29.60	0	1,920	0.00%
2020/01/15	10	29.75	1	29.65	29.60	9	1,931	0.47%
2020/01/14	1	29.55	1	29.55	29.70	0	1,932	0.00%
2020/01/13	11	29.30	0	0.00	29.40	11	1,931	0.57%
2020/01/07	3	29.02	0	0.00	29.10	3	1,917	0.16%
2020/01/03	1	31.45	1	30.90	30.40	0	1,868	0.00%
2019/12/30	1	30.65	1	30.90	30.65	0	1,724	0.00%
2019/12/26	0	0.00	2	30.90	30.75	-2	1,712	-0.12%
2019/12/25	2	30.35	6	30.38	30.55	-4	1,689	-0.24%
2019/12/24	0	0.00	1	30.80	30.40	-1	1,683	-0.06%
2019/12/23	0	0.00	13	31.09	30.75	-13	1,663	-0.78%
2019/12/20	16	31.12	2	31.05	30.70	14	1,624	0.86%
2019/12/18	0	0.00	4	30.39	30.10	-4	1,458	-0.27%
2019/12/17	0	0.00	3	30.03	30.20	-3	1,402	-0.21%
2019/12/16	1	29.15	2	29.10	29.05	-1	1,370	-0.07%
2019/12/13	2	28.88	16	29.13	28.65	-14	1,375	-1.02%
2019/12/06	0	0.00	1	28.35	28.45	-1	1,248	-0.08%
2019/12/05	0	0.00	1	28.00	28.15	-1	1,244	-0.08%
2019/11/29	2	27.75	0	0.00	27.60	2	1,302	0.15%
2019/11/26	0	0.00	1	28.30	28.05	-1	1,358	-0.07%
2019/11/22	2	27.75	0	0.00	27.75	2	1,342	0.15%
2019/11/20	1	27.90	0	0.00	28.00	1	1,357	0.07%
2019/11/19	0	0.00	11	28.30	28.30	-11	1,351	-0.81%
2019/11/18	0	0.00	1	28.00	28.00	-1	1,339	-0.07%
2019/11/12	2	27.40	0	0.00	27.55	2	1,444	0.14%
2019/11/11	1	27.35	0.2	27.30	27.35	0.8	1,445	0.06%
2019/11/08	10	27.75	0	0.00	27.75	10	1,446	0.69%
2019/11/07	1	27.95	0	0.00	27.95	1	1,447	0.07%
2019/11/05	1	28.60	0	0.00	28.55	1	1,441	0.07%
2019/11/04	0	0.00	10	28.80	28.80	-10	1,444	-0.69%
2019/10/30	1	28.40	0	0.00	28.50	1	1,465	0.07%
2019/10/29	1	28.45	4	29.09	28.65	-3	1,472	-0.20%
2019/10/28	0.5	28.40	0	0.00	28.50	0.5	1,396	0.04%
2019/10/24	1	27.80	0	0.00	28.10	1	1,404	0.07%
2019/10/23	0	0.00	2	27.93	27.75	-2	1,428	-0.14%
2019/10/22	0.1	27.70	0	0.00	27.70	0.1	1,493	0.01%
2019/10/18	0	0.00	1	27.50	27.40	-1	1,550	-0.06%
2019/10/16	1	27.50	0	0.00	27.50	1	1,579	0.06%
2019/10/09	3	27.67	1	27.65	27.55	2	1,605	0.12%
2019/10/08	0	0.00	1	28.15	27.90	-1	1,617	-0.06%
2019/10/04	1	27.90	1	28.20	27.85	0	1,653	0.00%
2019/10/02	1	27.85	0	0.00	27.85	1	1,658	0.06%
2019/09/27	3	27.95	0	0.00	27.90	3	1,657	0.18%
2019/09/26	1	28.55	3	28.30	28.30	-2	1,650	-0.12%
2019/09/25	4	28.60	0	0.00	28.50	4	1,652	0.24%
2019/09/24	1	28.70	0	0.00	28.95	1	1,667	0.06%
2019/09/19	0	0.00	3	28.90	28.60	-3	1,695	-0.18%
2019/09/18	0	0.00	2	28.30	28.25	-2	1,605	-0.12%
2019/09/16	1	28.00	0	0.00	27.75	1	1,591	0.06%
2019/09/12	0	0.00	3	28.07	28.00	-3	1,607	-0.19%
2019/09/11	2	27.80	2.1	28.33	27.80	-0.1	1,627	-0.01%
2019/09/10	0	0.00	4	28.15	28.25	-4	1,622	-0.25%
2019/09/09	3	27.90	0.1	27.90	27.85	2.9	1,629	0.18%
2019/09/06	0	0.00	0.1	28.25	28.30	-0.1	1,625	-0.01%
2019/09/05	0	0.00	3	28.10	28.20	-3	1,623	-0.18%
2019/09/04	3	27.92	0.1	28.05	27.85	2.9	1,615	0.18%
2019/09/03	3	27.75	0	0.00	27.60	3	1,625	0.18%
2019/09/02	5	27.41	0	0.00	27.45	5	1,606	0.31%
2019/08/27	0.4	27.05	0	0.00	27.00	0.4	1,540	0.03%
2019/08/20	10	27.90	4	28.33	27.90	6	1,544	0.39%
2019/08/19	2	29.35	0	0.00	29.80	2	1,512	0.13%
2019/08/15	1	28.85	1	28.80	28.75	0	1,476	0.00%
2019/08/14	10	29.20	0	0.00	29.10	10	1,465	0.68%
2019/08/13	7	28.77	0	0.00	28.75	7	1,482	0.47%
2019/08/06	5	28.37	3	28.75	28.90	2	1,519	0.13%
2019/08/05	0	0.00	1	29.15	28.70	-1	1,516	-0.07%
2019/07/31	1	30.20	0	0.00	30.10	1	1,498	0.07%
2019/07/26	0	0.00	0.1	31.80	31.70	-0.1	1,483	-0.01%
2019/07/25	1	31.90	2.1	31.82	31.80	-1.1	1,496	-0.07%
2019/07/24	1	31.85	2.1	31.88	31.55	-1.1	1,488	-0.07%
2019/07/23	0	0.00	0.1	30.85	30.95	-0.1	1,441	-0.01%
2019/07/22	0	0.00	1	30.15	30.15	-1	1,430	-0.07%
2019/07/19	4	29.90	4	29.66	29.95	0	1,449	0.00%
2019/07/17	5	29.90	0	0.00	29.70	5	1,558	0.32%
2019/07/11	0	0.00	2	29.60	29.80	-2	1,864	-0.11%
2019/07/10	1	28.95	0	0.00	29.10	1	1,899	0.05%
2019/07/04	5	29.05	1.2	29.09	29.10	3.8	2,436	0.16%
2019/07/02	1	29.35	2	29.30	29.35	-1	2,679	-0.04%
2019/06/28	8	28.34	7	28.49	28.95	1	2,715	0.04%
2019/06/27	7	28.51	6	28.65	28.50	1	2,708	0.04%
2019/06/25	1	27.75	0	0.00	27.75	1	2,702	0.04%
2019/06/19	0	0.00	1	27.45	27.70	-1	2,791	-0.04%
2019/06/17	0	0.00	0.2	27.35	27.30	-0.2	2,800	-0.01%
2019/06/13	0	0.00	0.5	27.35	27.35	-0.5	2,811	-0.02%
2019/06/11	0	0.00	0.2	27.70	27.75	-0.2	2,822	-0.01%
2019/06/05	0	0.00	0.1	27.20	27.10	-0.1	2,842	0.00%
2019/05/24	1	26.40	1	26.30	26.45	0	3,142	0.00%
2019/05/23	0	0.00	5	26.53	26.35	-5	3,157	-0.16%
2019/05/22	1	27.30	0	0.00	26.90	1	3,163	0.03%
2019/05/21	2	27.03	10	27.26	27.45	-8	3,189	-0.25%
2019/05/20	2	27.00	2	27.15	26.95	0	3,191	0.00%
2019/05/16	0.1	28.00	0	0.00	27.85	0.1	3,179	0.00%
2019/05/15	2	28.40	0	0.00	28.20	2	3,185	0.06%
2019/05/14	0.1	28.30	3	27.70	28.25	-2.9	3,233	-0.09%
2019/05/13	5	28.95	0	0.00	28.30	5	3,256	0.15%
2019/05/10	0	0.00	5	29.15	29.20	-5	3,293	-0.15%
2019/05/09	1	29.25	10	29.97	29.35	-9	3,345	-0.27%
2019/05/08	0	0.00	2	30.33	30.20	-2	3,372	-0.06%
2019/05/07	0.1	30.90	0	0.00	30.75	0.1	3,466	0.00%
2019/05/06	27.1	30.52	0	0.00	30.50	27.1	3,521	0.77%
2019/05/03	0.1	31.60	0	0.00	31.70	0.1	3,502	0.00%
2019/05/02	1.1	31.40	1	31.45	31.50	0.1	3,493	0.00%
2019/04/29	0	0.00	4	32.00	31.60	-4	3,527	-0.11%
2019/04/26	5	31.70	0	0.00	31.65	5	3,505	0.14%
2019/04/25	0	0.00	11	32.57	32.45	-11	3,482	-0.32%
2019/04/24	5	32.14	26	32.75	32.00	-21	3,463	-0.61%
2019/04/23	1	32.50	1	32.50	32.50	0	3,400	0.00%
2019/04/22	2	32.55	6	32.64	32.75	-4	3,333	-0.12%
2019/04/19	1	31.55	3	31.77	31.60	-2	3,262	-0.06%
2019/04/18	4	31.61	10	32.11	30.90	-6	3,215	-0.19%
2019/04/17	10	32.00	0	0.00	32.00	10	3,118	0.32%
2019/04/16	0	0.00	14.1	32.43	32.35	-14.1	3,065	-0.46%
2019/04/15	24	31.82	8	32.19	32.00	16	3,012	0.53%
2019/04/12	0.1	30.85	2	31.10	30.85	-1.9	2,884	-0.07%
2019/04/11	0	0.00	2	30.25	30.20	-2	2,805	-0.07%
2019/04/10	43	30.86	36.3	31.20	31.40	6.7	2,672	0.25%
2019/04/09	308.1	29.90	274	30.40	31.40	34.1	2,513	1.36%	大買/大賣/
2019/04/08	0	0.00	3	29.90	29.70	-3	2,339	-0.13%
2019/04/03	0	0.00	1.1	29.12	29.50	-1.1	2,276	-0.05%
2019/04/02	0	0.00	2.1	28.79	28.85	-2.1	2,212	-0.09%
2019/04/01	2	28.75	2	28.60	28.65	0	2,206	0.00%
2019/03/28	2	28.53	0	0.00	28.40	2	2,184	0.09%
2019/03/27	8.1	28.91	0	0.00	28.95	8.1	2,167	0.37%
2019/03/26	0	0.00	2	29.60	29.55	-2	2,138	-0.09%
2019/03/25	2	29.18	1	29.55	29.55	1	2,135	0.05%
2019/03/22	0.1	29.95	13	29.83	29.95	-12.9	2,122	-0.61%
2019/03/20	8	28.99	0	0.00	28.95	8	2,060	0.39%
2019/03/18	10	29.00	0	0.00	29.15	10	2,063	0.48%
2019/03/13	0	0.00	0.3	29.35	29.25	-0.3	2,122	-0.01%
2019/03/07	0	0.00	2	29.25	29.15	-2	2,263	-0.09%
2019/03/06	0.1	29.80	0	0.00	29.75	0.1	2,291	0.00%
2019/03/05	2	30.40	0	0.00	30.10	2	2,285	0.09%
2019/03/04	0.1	30.30	0	0.00	30.30	0.1	2,234	0.00%
2019/02/19	0	0.00	0.1	29.30	29.30	-0.1	2,154	0.00%
2019/02/18	0.1	29.45	0	0.00	29.55	0.1	2,182	0.00%
2019/02/15	0	0.00	1	29.05	29.00	-1	2,223	-0.04%
2019/02/13	0.4	29.00	17	29.74	29.00	-16.6	2,299	-0.72%
2019/02/12	1	29.95	0	0.00	30.05	1	2,249	0.04%
2019/01/30	4	29.80	0	0.00	29.75	4	2,234	0.18%
2019/01/29	0	0.00	12	29.10	29.50	-12	2,198	-0.55%
2019/01/28	29	29.95	6	29.80	29.65	23	2,166	1.06%
2019/01/25	3	28.85	0	0.00	28.90	3	2,112	0.14%
2019/01/23	1.1	28.12	0	0.00	28.10	1.1	2,127	0.05%
2019/01/22	0.1	28.30	0	0.00	28.30	0.1	2,150	0.00%
2019/01/21	1	28.00	0	0.00	27.80	1	2,136	0.05%
2019/01/16	0	0.00	1	27.15	27.05	-1	2,355	-0.04%
2019/01/09	0	0.00	1	26.40	26.60	-1	2,492	-0.04%
2018/12/27	0.1	26.00	0	0.00	26.00	0.1	2,727	0.00%
2018/12/17	1.1	27.45	0	0.00	27.40	1.1	2,799	0.04%
2018/12/14	0.1	27.75	0	0.00	27.75	0.1	2,825	0.00%
2018/12/10	1	26.70	0	0.00	27.10	1	2,925	0.03%
2018/12/07	2	27.25	0	0.00	27.50	2	2,923	0.07%
2018/11/29	0	0.00	2	29.85	30.05	-2	2,762	-0.07%
2018/11/27	1	28.35	0	0.00	28.70	1	2,775	0.04%
2018/11/21	0	0.00	1	30.40	30.30	-1	2,803	-0.04%
2018/11/20	1	29.55	0	0.00	29.30	1	2,757	0.04%
2018/11/19	2	30.10	3	30.05	30.15	-1	2,732	-0.04%
2018/11/14	0	0.00	1	30.00	29.80	-1	2,760	-0.04%
2018/11/12	1	28.55	1	29.10	28.95	0	2,678	0.00%
2018/11/08	0	0.00	1	28.50	28.05	-1	2,705	-0.04%
2018/11/06	0	0.00	1	26.85	26.50	-1	2,798	-0.04%
2018/11/05	0	0.00	1	27.40	27.85	-1	2,967	-0.03%
2018/11/02	1	28.10	1	28.35	27.80	0	3,017	0.00%
2018/10/31	0	0.00	2	27.00	26.85	-2	3,011	-0.07%
2018/10/29	0	0.00	1	24.70	25.15	-1	3,036	-0.03%
2018/10/25	2	25.20	0	0.00	25.20	2	3,021	0.07%
2018/10/19	1	27.40	0	0.00	27.40	1	2,932	0.03%
2018/10/15	2	29.35	0	0.00	28.90	2	2,968	0.07%
2018/10/12	2	28.35	1	28.30	28.85	1	2,954	0.03%
2018/10/11	2	30.00	0	0.00	30.00	2	2,835	0.07%
2018/10/08	1	33.75	0	0.00	33.35	1	2,915	0.03%
2018/10/05	1	34.80	3	34.40	34.40	-2	2,951	-0.07%
2018/10/04	3	35.85	0	0.00	35.55	3	2,931	0.10%
2018/10/03	0	0.00	1	36.65	36.60	-1	2,930	-0.03%
2018/10/02	1	37.00	0	0.00	36.95	1	2,962	0.03%
2018/09/28	1	36.60	6	36.85	36.50	-5	3,015	-0.17%
2018/09/27	1	37.15	0	0.00	37.10	1	3,030	0.03%
2018/09/25	5	37.45	5	37.10	37.45	0	3,050	0.00%
2018/09/21	6	38.22	1	38.05	37.55	5	3,052	0.16%
2018/09/19	1	37.85	1	37.60	37.55	0	3,032	0.00%
2018/09/18	0	0.00	1	36.80	36.80	-1	3,011	-0.03%
2018/09/17	1	36.50	0	0.00	36.40	1	3,026	0.03%
2018/09/14	1	36.55	0	0.00	36.90	1	3,019	0.03%
2018/09/13	1	36.30	0	0.00	36.15	1	2,997	0.03%
2018/09/12	0	0.00	1	36.35	36.60	-1	3,029	-0.03%
2018/09/11	2	36.33	0	0.00	36.45	2	3,072	0.07%
2018/09/10	0	0.00	1	37.50	36.30	-1	3,073	-0.03%
2018/09/07	2	37.65	1	37.60	37.20	1	3,065	0.03%
2018/09/05	2	38.73	2	39.00	38.90	0	3,086	0.00%
2018/09/04	1	38.55	1	38.80	38.80	0	3,099	0.00%
2018/09/03	0	0.00	1	39.00	38.20	-1	3,120	-0.03%
2018/08/31	1	37.20	0	0.00	38.15	1	3,079	0.03%
2018/08/30	2	37.75	1	37.80	37.45	1	3,103	0.03%
2018/08/29	0	0.00	0	36.90	37.00	0	3,102	0.00%
2018/08/27	0	0.00	2	36.45	36.80	-2	3,154	-0.06%
2018/08/23	1	35.55	0	0.00	35.30	1	3,249	0.03%
2018/08/22	1	35.70	0	0.00	35.70	1	3,270	0.03%
2018/08/21	0	0.00	3	37.98	38.15	-3	3,266	-0.09%
2018/08/20	1	37.45	0	0.00	37.40	1	3,277	0.03%
2018/08/17	2	37.50	0	0.00	37.50	2	3,314	0.06%
2018/08/16	1	37.65	1	38.70	38.70	0	3,318	0.00%
2018/08/15	2	38.53	0	0.00	38.45	2	3,311	0.06%
2018/08/13	6	39.70	7	39.60	39.90	-1	3,238	-0.03%
2018/08/10	6	39.95	7	40.36	39.70	-1	3,135	-0.03%
2018/08/07	5	38.45	0	0.00	38.50	5	2,940	0.17%
2018/08/06	1	37.05	4	38.10	38.15	-3	2,950	-0.10%
2018/08/03	1	36.75	1	37.80	37.45	0	2,944	0.00%
2018/08/02	2	37.75	0	0.00	36.80	2	2,929	0.07%
2018/07/31	0	0.00	2	38.18	38.15	-2	2,886	-0.07%
2018/07/30	1	36.80	1	37.50	37.60	0	2,894	0.00%
2018/07/27	2	37.65	2	37.20	37.15	0	2,927	0.00%
2018/07/26	0	0.00	1	37.20	37.20	-1	2,906	-0.03%
2018/07/25	0	0.00	0.2	36.80	36.85	-0.2	2,894	-0.01%
2018/07/23	5	36.36	4	36.68	36.35	1	2,853	0.04%
2018/07/19	0	0.00	1	36.45	36.30	-1	2,808	-0.04%
2018/07/18	0	0.00	1	36.45	35.85	-1	2,823	-0.04%
2018/07/17	7	36.34	6	36.30	36.20	1	2,835	0.04%
2018/07/16	0	0.00	2	35.55	35.65	-2	2,794	-0.07%
2018/07/13	1	34.30	1	33.95	34.20	0	2,761	0.00%
2018/07/12	0	0.00	1	33.30	33.30	-1	2,780	-0.04%
2018/07/11	1	32.25	1	32.70	32.70	0	2,846	0.00%
2018/07/10	0	0.00	2	32.60	32.65	-2	2,934	-0.07%
2018/07/04	2	33.75	0	0.00	34.00	2	3,008	0.07%
2018/06/28	0	0.00	1	34.00	33.65	-1	3,114	-0.03%
2018/06/21	0	0.00	30	35.60	34.85	-30	3,123	-0.96%
2018/06/20	30	34.75	0	0.00	34.85	30	3,130	0.96%
2018/06/11	0	0.00	46	37.10	36.85	-46	3,349	-1.37%
2018/06/01	0	0.00	63	35.54	35.50	-63	4,051	-1.56%
2018/05/31	60	35.28	0	0.00	34.65	60	4,042	1.48%
2018/05/29	20	35.50	2	35.73	35.40	18	3,983	0.45%
2018/05/28	27	35.23	0	0.00	35.95	27	3,970	0.68%
2018/05/25	0	0.00	1	35.40	35.15	-1	3,970	-0.03%
2018/05/24	2	34.50	0	0.00	34.40	2	3,970	0.05%
2018/05/23	1	35.10	0	0.00	35.05	1	4,014	0.02%
2018/05/16	0	0.00	0	35.00	35.00	0	4,513	0.00%
2018/05/15	1	35.15	0	0.00	35.00	1	4,536	0.02%
2018/05/14	1	34.40	0	0.00	35.50	1	4,615	0.02%
2018/05/10	0	0.00	1	34.20	34.30	-1	4,671	-0.02%
2018/05/09	2	33.70	0	0.00	34.00	2	4,718	0.04%
2018/05/04	0	0.00	1	33.60	33.55	-1	4,839	-0.02%
2018/04/25	1	32.10	0	0.00	32.70	1	6,179	0.02%
2018/04/24	3	33.17	3	33.62	32.85	0	6,222	0.00%
2018/04/23	2	34.70	0	0.00	34.00	2	6,272	0.03%
2018/04/20	1	36.15	0	0.00	35.65	1	6,335	0.02%
2018/04/19	2	36.10	1	36.15	36.50	1	6,414	0.02%
2018/04/17	2	36.00	0	0.00	36.00	2	6,588	0.03%
2018/04/16	1	34.95	0	0.00	35.00	1	6,590	0.02%
2018/04/13	1	36.30	0	0.00	36.20	1	6,749	0.01%
2018/04/11	3	38.10	0	0.00	37.50	3	6,797	0.04%
2018/04/09	0	0.00	1	39.00	38.90	-1	6,836	-0.01%
2018/03/30	0	0.00	2	38.43	38.15	-2	7,000	-0.03%
2018/03/27	0	0.00	4	38.26	37.85	-4	7,408	-0.05%
2018/03/23	1	36.20	100	37.20	37.20	-99	7,427	-1.33%
2018/03/22	0	0.00	2	38.00	37.85	-2	7,406	-0.03%
2018/03/19	103	37.95	0	0.00	37.80	103	7,400	1.39%	大買/鉅額交易
2018/03/16	4	38.30	2	38.00	37.90	2	7,473	0.03%
2018/03/15	2	39.35	2	40.08	39.10	0	7,429	0.00%
2018/03/14	0	0.00	17	39.46	39.80	-17	7,379	-0.23%
2018/03/13	3	38.25	5	38.42	38.80	-2	7,255	-0.03%
2018/03/12	2	38.23	1	37.90	37.95	1	7,125	0.01%
2018/03/09	4	37.48	3	36.70	37.15	1	6,989	0.01%
2018/03/08	3	36.00	1	35.75	35.95	2	6,904	0.03%
2018/03/06	5	35.15	0	0.00	35.05	5	7,139	0.07%
2018/03/05	0	0.00	2	34.85	34.80	-2	7,267	-0.03%
2018/02/27	0	0.00	1	36.00	35.55	-1	7,673	-0.01%
2018/02/23	0	0.00	1	35.85	35.90	-1	7,768	-0.01%
2018/02/22	7	34.96	0	0.00	34.85	7	7,950	0.09%
2018/02/21	0	0.00	50	34.20	34.95	-50	8,019	-0.62%
2018/02/12	0	0.00	5	32.10	32.10	-5	8,202	-0.06%
2018/02/09	27	31.20	0	0.00	31.05	27	8,523	0.32%
2018/02/08	25	34.30	0	0.00	33.40	25	8,495	0.29%
2018/02/07	0	0.00	2	35.48	35.00	-2	8,611	-0.02%
2018/02/06	9	35.78	15	34.30	34.30	-6	8,842	-0.07%
2018/02/02	12	37.21	1	37.80	37.25	11	9,186	0.12%
2018/02/01	2	38.10	0	0.00	37.70	2	9,589	0.02%
2018/01/31	19	37.78	1	37.00	38.35	18	9,867	0.18%
2018/01/30	1	37.90	1	38.85	37.90	0	9,838	0.00%
2018/01/29	5	39.05	0.7	38.90	38.95	4.3	9,850	0.04%
2018/01/25	4	38.65	1	38.55	38.45	3	10,086	0.03%
2018/01/24	0	0.00	1	39.35	39.45	-1	10,143	-0.01%
2018/01/23	2	38.53	7	38.66	38.60	-5	10,065	-0.05%
2018/01/22	4	39.13	0	0.00	39.45	4	9,953	0.04%
2018/01/19	7	41.14	11	42.38	40.05	-4	9,770	-0.04%
2018/01/17	1	40.70	0	0.00	39.85	1	8,799	0.01%
2018/01/15	0	0.00	1	41.10	40.40	-1	8,718	-0.01%
2018/01/12	6	40.69	0	0.00	40.50	6	8,620	0.07%
2018/01/11	0	0.00	4	40.80	41.25	-4	8,492	-0.05%
2018/01/09	10	40.10	16	40.55	39.80	-6	8,309	-0.07%
2018/01/08	0	0.00	2	39.20	39.00	-2	8,051	-0.02%
2018/01/04	1	39.00	0	0.00	38.10	1	7,971	0.01%
2018/01/03	0	0.00	10	38.00	37.95	-10	7,908	-0.13%