裕民 (2606)-臺銀-臺中券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
58.8
漲跌
▼0.2
漲幅
-0.34%
成交量
12,676張
產業
上市航運類股
1037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

裕民 (2606)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/05/31	28	59.41	44	60.19	58.80	-16	11,823	-0.14%
2024/05/30	25.3	58.67	19	58.76	59.00	6.3	11,768	0.05%
2024/05/29	9.2	60.31	10.3	60.78	59.50	-1.1	11,788	-0.01%
2024/05/28	9.2	60.65	23	60.60	60.70	-13.9	11,603	-0.12%
2024/05/27	3.4	58.40	7	58.60	58.70	-3.6	11,599	-0.03%
2024/05/24	3.1	57.44	2	57.60	57.60	1.1	11,600	0.01%
2024/05/23	30.1	57.58	2	56.80	57.10	28.1	11,725	0.24%
2024/05/22	2	58.40	9.1	57.90	58.30	-7.1	11,753	-0.06%
2024/05/21	3.3	57.50	0.4	57.30	57.30	3	11,899	0.02%
2024/05/20	9.4	57.69	1	57.80	57.90	8.4	12,095	0.07%
2024/05/17	45	58.87	35.2	58.51	57.80	9.8	12,288	0.08%
2024/05/16	3	59.84	32.5	60.45	60.90	-29.5	12,071	-0.24%
2024/05/15	39.1	59.18	20.3	59.44	58.50	18.8	11,826	0.16%
2024/05/14	45.3	60.86	54.3	61.30	60.70	-9.1	11,626	-0.08%
2024/05/13	134.5	63.01	178.2	63.08	60.20	-43.7	11,073	-0.39%	大買/大賣/
2024/05/10	92.2	60.51	73.2	60.75	61.30	18.9	9,899	0.19%
2024/05/09	50	59.02	51	59.54	59.00	-1	8,897	-0.01%
2024/05/08	113.7	58.66	93.1	61.32	57.10	20.6	8,408	0.24%	大買/
2024/05/07	8.1	57.50	41.3	57.21	57.60	-33.2	7,191	-0.46%
2024/05/06	7.1	55.59	0	55.10	54.80	7.1	6,882	0.10%
2024/05/03	0	0.00	31	55.19	54.80	-31	6,818	-0.45%
2024/05/02	1	54.70	2	54.90	54.30	-1	6,768	-0.01%
2024/04/30	46	54.47	1	55.00	54.20	45	6,801	0.66%
2024/04/29	8	56.58	1.2	55.95	55.80	6.8	6,749	0.10%
2024/04/26	0.2	55.00	29	55.39	55.50	-28.8	6,702	-0.43%
2024/04/25	7.3	53.82	7	54.17	54.00	0.3	6,710	0.00%
2024/04/24	47	53.55	30	54.00	54.00	17	6,739	0.25%
2024/04/23	11	54.22	0	0.00	54.60	11	6,706	0.16%
2024/04/22	23	56.03	16	56.87	54.80	7	6,731	0.10%
2024/04/19	37	54.65	53.2	55.10	55.30	-16.2	6,561	-0.25%
2024/04/18	20	53.78	29	54.33	53.70	-9	6,348	-0.14%
2024/04/17	21	53.99	5	54.64	53.70	16	6,380	0.25%
2024/04/16	1	56.30	6	54.58	54.60	-5	6,422	-0.08%
2024/04/15	29.5	56.16	44.1	56.79	56.40	-14.6	6,546	-0.22%
2024/04/12	32	55.57	24	55.97	55.90	8	6,550	0.12%
2024/04/11	1	55.00	53	54.98	54.60	-52	6,718	-0.77%
2024/04/10	0	54.20	0	0.00	54.20	0	7,046	0.00%
2024/04/09	1	54.70	9	54.50	54.40	-8	7,181	-0.11%
2024/04/08	5	52.30	0	0.00	52.70	5	7,259	0.07%
2024/04/03	2	52.35	6	52.57	52.50	-4	7,290	-0.06%
2024/04/02	3	52.93	0	0.00	52.90	3	7,370	0.04%
2024/03/29	23	53.13	0	0.00	53.00	23	7,746	0.30%
2024/03/27	1	53.10	0	0.00	53.90	1	8,268	0.01%
2024/03/26	31.2	53.90	0	0.00	53.10	31.2	8,697	0.36%
2024/03/25	1	54.30	1	54.30	54.30	0	8,908	0.00%
2024/03/22	11	53.61	20	53.74	54.30	-9	9,212	-0.10%
2024/03/21	12	54.27	0	0.00	54.20	12	9,782	0.12%
2024/03/20	4.1	55.50	8	55.70	55.00	-3.9	9,962	-0.04%
2024/03/19	1	55.01	49	54.73	56.00	-48	10,054	-0.48%
2024/03/18	3	52.70	16.4	53.65	53.90	-13.4	10,106	-0.13%
2024/03/15	54	52.34	0	0.00	52.50	54	10,195	0.53%
2024/03/14	23	54.08	10	54.00	53.80	13	10,348	0.13%
2024/03/13	10	54.45	6	54.75	54.20	4	10,633	0.04%
2024/03/12	14	55.61	1	55.40	55.50	13	10,958	0.12%
2024/03/11	8	55.45	19	55.74	56.40	-11	11,508	-0.10%
2024/03/08	19	54.16	14.1	54.33	54.30	4.9	13,559	0.04%
2024/03/07	8	53.65	1.1	54.44	53.40	6.9	14,347	0.05%
2024/03/06	10	54.28	7.4	54.93	54.40	2.6	15,023	0.02%
2024/03/05	8	55.11	6	55.34	55.00	2	15,174	0.01%
2024/03/04	1	54.40	5.2	55.08	55.70	-4.2	15,190	-0.03%
2024/03/01	11	54.75	2.3	54.59	54.60	8.8	15,774	0.06%
2024/02/29	5.1	55.70	33.5	55.51	55.60	-28.4	15,998	-0.18%
2024/02/27	4	53.55	1.5	53.84	53.60	2.5	15,795	0.02%
2024/02/26	6	54.52	16.6	54.49	54.80	-10.6	15,766	-0.07%
2024/02/23	4	53.85	8	54.00	53.60	-4	15,632	-0.03%
2024/02/22	5.1	52.72	3	53.93	52.70	2.1	15,529	0.01%
2024/02/21	13	53.85	12.5	54.10	53.30	0.5	15,338	0.00%
2024/02/20	8.2	51.02	30.2	52.73	53.40	-22	15,142	-0.15%
2024/02/19	0	50.00	12	49.90	50.20	-12	14,915	-0.08%
2024/02/16	2.1	49.11	12	49.08	49.10	-9.9	14,891	-0.07%
2024/02/15	10	48.90	25.1	48.72	49.25	-15.1	14,956	-0.10%
2024/02/05	10	47.07	0	0.00	47.10	10	14,909	0.07%
2024/02/02	6.1	47.94	0	0.00	47.90	6.1	14,928	0.04%
2024/02/01	0	48.55	2	48.35	48.60	-2	14,934	-0.01%
2024/01/31	6	47.95	0	0.00	47.80	6	14,950	0.04%
2024/01/30	4	48.49	1	48.80	48.50	3	14,941	0.02%
2024/01/29	0	0.00	9	48.87	49.30	-9	14,969	-0.06%
2024/01/26	3	48.45	5	48.60	48.20	-2	15,072	-0.01%
2024/01/25	2.1	48.33	1	48.50	48.60	1.1	15,132	0.01%
2024/01/24	0	0.00	3	49.07	48.45	-3	15,121	-0.02%
2024/01/23	5	48.58	10	48.71	48.65	-5	15,088	-0.03%
2024/01/22	14	48.37	5.1	48.65	48.40	8.9	15,122	0.06%
2024/01/19	13	48.46	6	48.85	48.30	7	15,095	0.05%
2024/01/18	2.1	47.90	6	48.58	48.65	-3.9	15,094	-0.03%
2024/01/17	14.5	48.03	3	47.93	47.80	11.5	15,068	0.08%
2024/01/16	14.2	48.95	2	48.45	48.45	12.2	15,033	0.08%
2024/01/15	8	50.08	6	50.20	50.00	2	15,039	0.01%
2024/01/12	7.4	50.18	2	50.10	50.00	5.4	15,155	0.04%
2024/01/11	4.4	49.72	5	50.01	49.70	-0.6	15,349	0.00%
2024/01/10	4.1	50.35	0.5	50.78	50.30	3.6	15,379	0.02%
2024/01/09	16.2	51.85	17	52.05	51.70	-0.8	15,301	-0.01%
2024/01/08	17	53.81	8	54.23	53.70	9	15,130	0.06%
2024/01/05	29.1	53.83	38.4	54.48	54.90	-9.3	15,025	-0.06%
2024/01/04	28.2	54.38	52.3	54.54	54.40	-24.1	14,758	-0.16%
2024/01/03	18.2	52.82	8	53.45	52.80	10.2	14,465	0.07%
2024/01/02	10.1	53.02	8	53.63	52.60	2.1	14,470	0.01%
2023/12/29	0.1	52.00	6	51.95	52.10	-5.9	14,338	-0.04%
2023/12/28	9.1	52.13	3	52.10	51.80	6.1	14,388	0.04%
2023/12/27	2.2	53.70	9.3	53.34	52.80	-7.1	14,386	-0.05%
2023/12/26	2	52.10	15	52.31	52.60	-13	14,313	-0.09%
2023/12/25	28.6	51.12	10.5	50.84	50.40	18.1	14,156	0.13%
2023/12/22	7.1	53.49	6.8	54.09	53.70	0.3	14,014	0.00%
2023/12/21	11.2	53.62	29.1	53.83	53.60	-17.9	13,779	-0.13%
2023/12/20	9	51.81	13	52.08	52.10	-4	13,365	-0.03%
2023/12/19	22.3	52.33	11.1	52.91	51.60	11.2	13,198	0.08%
2023/12/18	22.2	52.63	11.2	52.92	53.00	11	13,098	0.08%
2023/12/15	5.3	51.85	4	51.95	51.60	1.3	12,775	0.01%
2023/12/14	12.2	51.89	3	52.10	51.70	9.2	12,793	0.07%
2023/12/13	8.3	53.33	10	53.38	52.70	-1.7	12,866	-0.01%
2023/12/12	0.1	52.70	4	52.70	52.60	-3.9	13,404	-0.03%
2023/12/11	12.1	52.42	10	52.46	52.50	2.1	13,526	0.02%
2023/12/08	14.3	53.55	11.1	53.32	53.20	3.2	13,354	0.02%
2023/12/07	17.1	53.45	17.5	53.25	53.10	-0.4	13,060	0.00%
2023/12/06	61.5	54.95	52.6	54.80	54.70	8.9	12,717	0.07%
2023/12/05	192.6	58.66	141.3	58.07	57.00	51.3	12,129	0.42%	大買/大賣/
2023/12/04	77.2	54.66	110.3	55.26	56.90	-33.1	9,925	-0.33%	大賣/
2023/12/01	38.1	50.76	58	50.96	51.80	-19.9	9,065	-0.22%
2023/11/30	20	49.27	24	49.54	48.35	-4	8,376	-0.05%
2023/11/29	6.1	48.22	10	48.20	47.90	-3.9	8,206	-0.05%
2023/11/28	47.3	49.68	48.1	49.89	48.55	-0.8	8,083	-0.01%
2023/11/27	18	48.31	38	48.18	47.80	-20	7,400	-0.27%
2023/11/24	25.2	45.60	33	45.57	45.90	-7.8	7,117	-0.11%
2023/11/23	7	44.82	0	0.00	44.85	7	7,084	0.10%
2023/11/22	3	44.63	0	0.00	45.20	3	7,048	0.04%
2023/11/21	0	0.00	5	45.20	45.00	-5	7,089	-0.07%
2023/11/20	6	45.00	0	0.00	45.00	6	7,150	0.08%
2023/11/17	3	45.78	14	45.84	45.70	-11	7,258	-0.15%
2023/11/16	6	44.61	33	44.70	45.05	-27	7,488	-0.36%
2023/11/15	34	44.59	2	44.60	44.70	32	7,968	0.40%
2023/11/14	9.2	44.38	2.2	44.25	44.30	7	8,634	0.08%
2023/11/13	9	44.82	1	45.00	44.85	8	8,659	0.09%
2023/11/10	9	45.19	5	46.70	45.00	4	8,629	0.05%
2023/11/09	5.2	46.30	0	0.00	46.20	5.2	8,576	0.06%
2023/11/08	0.1	47.25	0	0.00	47.30	0.1	8,651	0.00%
2023/11/06	5	47.25	4	47.45	47.50	1	8,756	0.01%
2023/11/03	0	0.00	13	47.23	47.20	-13	8,722	-0.15%
2023/11/02	1	45.00	8	45.32	45.95	-7	8,607	-0.08%
2023/11/01	3	44.23	0	0.00	44.05	3	8,576	0.03%
2023/10/31	1	43.95	9	44.27	44.30	-8	8,586	-0.09%
2023/10/30	5	43.63	6	44.26	44.60	-1	8,603	-0.01%
2023/10/27	10	43.69	3	43.58	44.15	7	8,584	0.08%
2023/10/26	16.1	43.79	13	43.75	43.60	3.1	8,624	0.04%
2023/10/25	7.1	44.89	0	0.00	44.75	7.1	8,709	0.08%
2023/10/24	6	44.70	2	44.80	45.10	4	8,780	0.05%
2023/10/23	5.1	45.28	20	45.20	45.20	-14.9	8,736	-0.17%
2023/10/20	31	47.71	3	47.12	46.90	28	8,654	0.32%
2023/10/19	16	48.57	26	48.55	48.70	-10	8,620	-0.12%
2023/10/18	1.1	46.63	3	47.25	46.20	-1.9	8,414	-0.02%
2023/10/17	0.2	46.27	10	46.39	46.20	-9.9	8,324	-0.12%
2023/10/16	0.1	46.05	0	0.00	46.10	0.1	8,348	0.00%
2023/10/13	12.1	46.32	0	0.00	46.15	12.1	8,373	0.14%
2023/10/12	8	46.14	1	46.55	46.75	7	8,350	0.08%
2023/10/11	8.1	46.67	13	47.03	46.35	-4.9	8,339	-0.06%
2023/10/06	15.1	47.00	29	47.14	47.35	-13.9	8,251	-0.17%
2023/10/05	6	45.74	4	45.61	45.45	2	8,169	0.02%
2023/10/04	7	45.46	4	45.48	45.40	3	8,133	0.04%
2023/10/03	9.1	46.18	1	46.60	45.80	8.1	8,093	0.10%
2023/10/02	21.1	47.08	3	46.88	46.80	18.1	8,043	0.23%
2023/09/28	7.1	48.41	5	47.85	47.85	2.1	8,094	0.03%
2023/09/27	21.2	48.86	20	48.93	48.30	1.2	8,137	0.01%
2023/09/26	0	48.15	6	47.91	47.80	-6	8,036	-0.07%
2023/09/25	8	48.34	2	48.25	48.40	6	8,079	0.07%
2023/09/22	3	48.42	1	48.45	48.30	2	8,089	0.02%
2023/09/21	14	50.29	14	50.30	49.45	0	8,031	0.00%
2023/09/20	18.5	50.70	16	50.57	49.75	2.5	7,883	0.03%
2023/09/19	26	51.15	14	51.01	50.20	12	7,605	0.16%
2023/09/18	11	50.34	22.2	50.10	50.70	-11.2	7,397	-0.15%
2023/09/15	69	50.47	101.2	50.62	50.00	-32.2	7,169	-0.45%	大賣/
2023/09/14	15	46.34	57	46.18	46.90	-42	6,451	-0.65%
2023/09/13	45.1	44.41	67	43.99	44.65	-22	6,258	-0.35%
2023/09/12	30	44.83	28	44.64	44.65	2	6,246	0.03%
2023/09/11	11	45.02	21	45.21	44.70	-10	6,246	-0.16%
2023/09/08	1	46.15	2	46.08	45.75	-1	6,222	-0.02%
2023/09/07	4	45.09	0	0.00	45.05	4	6,162	0.06%
2023/09/06	8	45.76	2	46.08	45.65	6	6,172	0.10%
2023/09/05	6	47.10	5	47.11	46.45	1	6,160	0.02%
2023/09/04	1	44.70	11	46.54	46.65	-10	6,133	-0.16%
2023/09/01	6	44.93	5	45.01	44.90	1	6,076	0.02%
2023/08/31	0	0.00	4	45.54	45.45	-4	6,100	-0.07%
2023/08/30	1	46.10	0	0.00	46.00	1	6,102	0.02%
2023/08/29	2	45.38	3	45.35	45.50	-1	6,101	-0.02%
2023/08/28	4	44.70	3	44.77	44.80	1	6,111	0.02%
2023/08/25	1	45.30	2.2	46.02	45.10	-1.2	6,142	-0.02%
2023/08/24	5	45.66	1	46.05	45.75	4	6,107	0.07%
2023/08/23	13.1	46.70	4	46.54	46.65	9.1	6,043	0.15%
2023/08/22	11.1	45.71	12	46.42	47.40	-0.9	6,039	-0.01%
2023/08/21	22	46.58	6	46.43	46.30	16	5,782	0.28%
2023/08/18	52	47.45	60.2	48.59	49.05	-8.2	5,297	-0.16%
2023/08/17	5	43.93	8.1	43.45	44.60	-3	4,597	-0.07%
2023/08/16	1.1	42.47	2	42.38	42.10	-0.9	4,482	-0.02%
2023/08/15	1	42.35	1	42.15	42.60	0	4,471	0.00%
2023/08/14	10	42.03	1	42.35	42.00	9	4,461	0.20%
2023/08/11	0	0.00	3	44.35	44.30	-3	4,362	-0.07%
2023/08/10	1	44.00	0.1	43.75	43.75	0.9	4,310	0.02%
2023/08/09	5	42.91	5	42.80	42.80	0	4,249	0.00%
2023/08/08	35	43.55	39	43.58	43.55	-4	4,268	-0.09%
2023/08/07	7	42.96	0	0.00	43.15	7	4,308	0.16%
2023/08/04	0	0.00	10	43.76	43.90	-10	4,372	-0.23%
2023/08/02	40	43.43	11	43.91	43.50	29	4,360	0.67%
2023/08/01	25	43.36	11	43.08	43.45	14	4,340	0.32%
2023/07/31	38.1	43.08	1.1	43.18	42.50	37.1	4,403	0.84%
2023/07/28	20.1	44.50	13	44.65	44.05	7.1	4,374	0.16%
2023/07/27	0	0.00	4.3	42.62	43.20	-4.3	4,271	-0.10%
2023/07/26	3	41.25	0	0.00	41.25	3	4,253	0.07%
2023/07/25	3	40.95	0.2	41.00	41.25	2.8	4,314	0.06%
2023/07/24	3	41.23	0.3	41.80	40.85	2.7	4,345	0.06%
2023/07/21	0	0.00	1	43.20	42.80	-1	4,336	-0.02%
2023/07/20	1	43.40	4.3	43.35	43.50	-3.3	4,351	-0.08%
2023/07/19	6	43.28	0.1	43.06	42.80	5.9	4,354	0.13%
2023/07/18	5	42.87	2	43.30	43.00	3	4,369	0.07%
2023/07/17	5	43.18	1	43.40	43.40	4	4,338	0.09%
2023/07/14	1	43.80	0	0.00	43.80	1	4,340	0.02%
2023/07/13	1	42.95	6	43.10	42.70	-5	4,333	-0.12%
2023/07/12	1	43.14	3	42.40	42.95	-2	4,357	-0.05%
2023/07/11	1	43.65	0	0.00	43.45	1	4,331	0.02%
2023/07/10	2.1	43.63	3	43.55	43.50	-0.9	4,397	-0.02%
2023/07/07	6.2	45.10	0	0.00	45.00	6.2	4,376	0.14%
2023/07/06	9.1	45.89	0.2	47.15	45.30	9	4,363	0.21%
2023/07/05	6	49.61	8	49.54	49.75	-2	4,279	-0.05%
2023/07/04	7.2	49.16	1	49.15	49.30	6.2	4,326	0.14%
2023/07/03	1	48.95	5	48.73	48.50	-4	4,524	-0.09%
2023/06/30	5	47.40	0	0.00	47.30	5	4,536	0.11%
2023/06/29	9.1	46.92	4	47.14	47.20	5.1	4,500	0.11%
2023/06/28	13	47.48	1	47.35	47.35	12	4,520	0.27%
2023/06/27	6	48.34	0	0.00	48.20	6	4,492	0.13%
2023/06/26	2	48.30	0	0.00	48.45	2	4,580	0.04%
2023/06/21	5	48.42	0	0.00	48.10	5	4,574	0.11%
2023/06/20	1	48.95	0	0.00	48.50	1	4,683	0.02%
2023/06/19	5.2	49.25	0	0.00	48.60	5.2	4,688	0.11%
2023/06/16	5	49.77	2	49.88	49.45	3	4,670	0.06%
2023/06/15	9	49.49	4	49.55	49.45	5	4,672	0.11%
2023/06/14	1.2	49.78	12	49.65	49.70	-10.8	4,760	-0.23%
2023/06/13	9	48.71	0	49.10	48.85	9	4,833	0.19%
2023/06/12	0	0.00	19	49.15	49.05	-19	5,046	-0.38%
2023/06/09	5	49.32	2.1	49.45	49.30	3	5,098	0.06%
2023/06/08	9	49.72	7	49.94	49.60	2	5,238	0.04%
2023/06/07	2	49.63	1	49.40	49.30	1	5,326	0.02%
2023/06/06	2	49.40	22	49.52	49.45	-20	5,344	-0.37%
2023/06/05	5	48.82	6	48.83	48.70	-1	5,525	-0.02%
2023/06/02	1	48.00	5	48.23	48.20	-4	5,679	-0.07%
2023/06/01	17	47.73	0	0.00	47.95	17	5,797	0.29%
2023/05/31	30	48.49	0	0.00	48.40	30	5,966	0.50%
2023/05/30	12.1	49.42	0	0.00	49.05	12.1	6,381	0.19%
2023/05/29	0	0.00	1	50.10	49.75	-1	6,771	-0.01%
2023/05/26	30	49.48	10.1	49.44	49.05	19.9	7,480	0.27%
2023/05/25	14.1	51.24	0	0.00	50.80	14.1	7,598	0.18%
2023/05/24	33.1	52.21	19.2	52.06	52.20	14	7,601	0.18%
2023/05/19	0.1	53.70	0	0.00	53.50	0.1	7,625	0.00%
2023/05/18	0	0.00	5	53.36	53.40	-5	7,637	-0.07%
2023/05/16	0.1	53.10	16	53.04	53.40	-16	7,641	-0.21%
2023/05/15	12	53.43	13	53.17	53.00	-1	7,677	-0.01%
2023/05/12	7	54.16	4	54.18	54.30	3	7,672	0.04%
2023/05/11	10	55.18	10	55.21	55.10	0	7,674	0.00%
2023/05/10	10	54.16	6	54.50	55.10	4	7,665	0.05%
2023/05/09	3	52.80	0	0.00	52.50	3	7,599	0.04%
2023/05/08	0	0.00	5	52.10	52.60	-5	7,622	-0.07%
2023/05/05	1.1	51.65	0	0.00	51.90	1.1	7,623	0.01%
2023/05/04	1.5	52.73	2	53.10	53.30	-0.5	7,607	-0.01%
2023/05/03	1	52.60	1	53.60	53.30	0	7,646	0.00%
2023/04/28	1	54.30	2	53.65	54.40	-1	7,622	-0.01%
2023/04/27	1	51.60	2	51.60	51.90	-1	7,602	-0.01%
2023/04/26	1	51.90	0.2	52.00	51.90	0.8	7,601	0.01%
2023/04/25	11	54.25	67.4	54.28	53.70	-56.4	7,582	-0.74%
2023/04/24	3	55.10	0	0.00	55.10	3	7,623	0.04%
2023/04/21	12.3	55.68	0	0.00	54.70	12.3	7,611	0.16%
2023/04/20	1	56.40	0	0.00	55.90	1	7,580	0.01%
2023/04/19	0.1	56.40	0	0.00	56.10	0.1	7,634	0.00%
2023/04/18	4.2	57.18	0	57.60	56.70	4.1	7,626	0.05%
2023/04/17	3.1	58.40	10	58.29	58.50	-7	7,628	-0.09%
2023/04/14	10.1	57.21	5	57.78	57.70	5.1	7,704	0.07%
2023/04/13	5	56.00	23	57.15	57.10	-18	7,729	-0.23%
2023/04/12	16.1	56.99	0	0.00	56.80	16.1	7,661	0.21%
2023/04/11	1	57.20	6	57.03	57.00	-5	7,674	-0.07%
2023/04/10	5	57.60	0.1	57.70	57.00	4.9	7,711	0.06%
2023/04/07	5	56.80	5	57.62	57.60	0	7,673	0.00%
2023/04/06	11.2	57.41	4	58.30	55.80	7.2	7,597	0.10%
2023/03/31	2	56.05	4.3	56.02	55.80	-2.3	7,472	-0.03%
2023/03/30	1	54.10	0	0.00	54.50	1	7,899	0.01%
2023/03/29	5	53.50	0	0.00	53.80	5	8,193	0.06%
2023/03/28	1	54.50	0	0.00	54.50	1	8,489	0.01%
2023/03/27	2	55.00	2.2	54.87	54.60	-0.2	8,860	0.00%
2023/03/24	3.1	53.65	4	53.83	54.10	-0.9	9,209	-0.01%
2023/03/23	31.2	54.19	14	53.79	53.80	17.2	9,429	0.18%
2023/03/21	0	0.00	2	56.40	56.80	-2	9,597	-0.02%
2023/03/20	3.2	55.86	0.2	56.10	55.80	3.1	9,645	0.03%
2023/03/17	2.1	56.66	5	57.00	56.20	-2.9	9,697	-0.03%
2023/03/16	16.2	57.33	15.2	57.73	57.10	1	9,642	0.01%
2023/03/15	38	58.81	18.1	58.32	58.00	19.9	9,624	0.21%
2023/03/14	12.1	56.64	13	57.12	57.10	-0.9	9,519	-0.01%
2023/03/13	13.1	57.08	3.1	56.97	57.30	10.1	9,596	0.10%
2023/03/10	14.3	58.98	3	59.47	58.40	11.3	9,541	0.12%
2023/03/09	1	59.70	4.2	59.77	59.60	-3.2	9,609	-0.03%
2023/03/08	24.2	59.55	2.2	59.51	59.50	22	9,632	0.23%
2023/03/07	10.1	61.09	18.2	61.11	61.60	-8.2	9,517	-0.09%
2023/03/06	2.1	60.56	14	59.79	60.90	-11.9	9,491	-0.13%
2023/03/03	22.1	60.50	3.2	60.66	60.40	18.9	9,645	0.20%
2023/03/02	41.1	60.43	42	60.75	60.30	-0.9	9,587	-0.01%
2023/03/01	25.1	60.01	68	61.22	57.40	-43	9,184	-0.47%
2023/02/24	123.1	60.80	88.1	60.95	61.00	35	8,786	0.40%	大買/
2023/02/23	17	54.92	33.1	55.64	56.60	-16.1	8,081	-0.20%
2023/02/22	5	51.88	3	51.77	51.50	2	7,877	0.03%
2023/02/21	0	0.00	3.3	50.78	50.90	-3.3	7,899	-0.04%
2023/02/20	3	49.58	3	49.65	49.75	0	8,173	0.00%
2023/02/17	5.2	50.31	2	50.70	49.80	3.2	8,339	0.04%
2023/02/16	2	51.50	0	0.00	51.40	2	8,437	0.02%
2023/02/15	1.1	51.88	8	51.71	51.90	-7	8,556	-0.08%
2023/02/14	1	51.30	2	51.20	51.40	-1	8,584	-0.01%
2023/02/13	2	51.35	1	51.20	50.90	1	8,617	0.01%
2023/02/09	1	51.60	4	52.03	51.70	-3	8,711	-0.03%
2023/02/08	2.1	51.69	3	51.77	51.90	-1	8,841	-0.01%
2023/02/07	2	50.90	3	51.03	51.20	-1	8,809	-0.01%
2023/02/06	1	50.29	1	50.60	50.40	0	8,846	0.00%
2023/02/03	1	50.70	3.3	50.51	50.30	-2.3	8,854	-0.03%
2023/02/02	0.1	50.47	0	0.00	50.90	0.1	8,866	0.00%
2023/02/01	2.1	50.24	4	50.89	50.90	-1.9	8,801	-0.02%
2023/01/31	4.1	49.97	8	50.51	50.50	-3.9	8,733	-0.04%
2023/01/30	7.1	49.96	2	49.88	50.80	5.1	8,702	0.06%
2023/01/17	2.2	49.56	4	49.73	49.80	-1.8	8,684	-0.02%
2023/01/16	3.4	48.85	1	48.90	49.00	2.4	8,737	0.03%
2023/01/13	4.1	49.52	13.2	49.59	49.80	-9.1	8,691	-0.10%
2023/01/12	4	48.70	16	48.50	49.05	-12	8,699	-0.14%
2023/01/11	7	47.84	43	47.81	47.75	-36	8,642	-0.42%
2023/01/10	3	47.53	1.1	47.95	47.20	1.9	8,655	0.02%
2023/01/09	3	46.65	3	46.97	48.00	0	8,710	0.00%
2023/01/05	0	0.00	1	46.40	46.80	-1	8,777	-0.01%
2023/01/04	9	45.92	2	46.28	46.30	7	8,838	0.08%
2023/01/03	4	47.50	2	47.85	47.50	2	8,787	0.02%
2022/12/30	1	48.75	1	48.65	48.60	0	8,789	0.00%
2022/12/29	4	48.48	2	48.38	48.70	2	8,907	0.02%
2022/12/28	2	48.70	2	49.25	48.80	0	8,912	0.00%
2022/12/27	4	49.09	1	49.00	48.95	3	8,924	0.03%
2022/12/26	3.1	48.52	3	48.92	49.00	0.1	8,949	0.00%
2022/12/23	5	50.28	2	50.10	50.10	3	8,926	0.03%
2022/12/22	12.1	50.48	18.3	50.76	51.90	-6.2	8,837	-0.07%
2022/12/21	14	49.20	13	48.75	49.45	1	8,400	0.01%
2022/12/20	12	48.86	20.1	48.72	48.20	-8.1	8,143	-0.10%
2022/12/19	15	48.52	4	48.06	47.60	11	7,937	0.14%
2022/12/16	20.1	50.97	29.1	50.93	49.85	-9	7,667	-0.12%
2022/12/15	9	49.97	17	49.35	50.50	-8	7,438	-0.11%
2022/12/14	3	47.77	7	47.85	48.20	-4	7,511	-0.05%
2022/12/13	4	47.56	1	48.05	47.95	3	7,307	0.04%
2022/12/12	3.1	47.20	4	47.25	47.35	-0.9	7,263	-0.01%
2022/12/09	0	47.05	6	47.16	47.25	-6	7,285	-0.08%
2022/12/08	2	45.30	1	45.50	45.85	1	7,536	0.01%
2022/12/07	15	45.48	14	45.98	45.30	1	7,742	0.01%
2022/12/06	12	46.44	15	45.92	45.00	-3	7,662	-0.04%
2022/12/05	2.1	46.33	7	46.32	46.25	-4.9	7,609	-0.06%
2022/12/02	5	47.43	5	47.11	46.75	0	7,478	0.00%
2022/12/01	6	48.04	18.1	48.25	48.05	-12.1	7,426	-0.16%
2022/11/30	4.1	46.52	9	46.54	46.50	-4.9	7,236	-0.07%
2022/11/29	4	45.68	15	46.12	46.55	-11	7,190	-0.15%
2022/11/28	26	45.48	3	45.45	45.35	23	7,152	0.32%
2022/11/25	45.1	45.89	52.1	46.10	46.50	-7	7,025	-0.10%
2022/11/24	6	44.61	14	44.22	44.50	-8	6,835	-0.12%
2022/11/23	9	43.28	20	43.46	43.30	-11	6,689	-0.16%
2022/11/22	1	42.35	1	42.20	42.35	0	6,665	0.00%
2022/11/21	2	41.98	1	42.15	41.70	1	6,653	0.02%
2022/11/18	5.3	42.89	11	42.92	42.85	-5.7	6,686	-0.08%
2022/11/17	3	43.30	6	43.48	43.45	-3	6,635	-0.04%
2022/11/16	32.1	43.27	34	43.22	43.15	-1.9	6,589	-0.03%
2022/11/15	9.8	42.17	19	42.16	42.30	-9.2	6,364	-0.15%
2022/11/14	6.4	40.98	20	40.88	41.20	-13.6	6,236	-0.22%
2022/11/11	3	39.75	33	39.72	39.60	-30	6,182	-0.49%
2022/11/10	1	38.60	11	38.75	38.50	-10	6,125	-0.16%
2022/11/09	1	38.34	1	38.25	38.25	0	6,142	0.00%
2022/11/08	2	38.37	11	38.06	38.20	-9	6,163	-0.15%
2022/11/07	5	37.25	9.2	37.61	37.80	-4.2	6,117	-0.07%
2022/11/04	9	36.65	24	36.16	36.65	-15	6,074	-0.25%
2022/11/03	3	34.52	3	35.03	35.30	0	5,931	0.00%
2022/11/02	7.3	35.31	1	35.90	35.25	6.3	5,945	0.11%
2022/11/01	14	35.13	4	35.27	35.25	10	5,906	0.17%
2022/10/31	0.1	35.17	0	0.00	35.20	0.1	5,903	0.00%
2022/10/28	1	35.81	0	0.00	35.70	1	5,926	0.02%
2022/10/27	0	0.00	8	36.17	36.35	-8	5,931	-0.13%
2022/10/26	12	35.33	2	35.38	35.50	10	5,976	0.17%
2022/10/25	0	36.26	5	36.85	36.10	-5	5,980	-0.08%
2022/10/24	3	36.82	30	36.59	36.50	-27	6,043	-0.45%
2022/10/21	4	35.05	0	0.00	34.75	4	5,970	0.07%
2022/10/20	5	34.05	9	34.55	35.40	-4	6,018	-0.07%
2022/10/19	1	35.45	5	35.90	35.30	-4	5,981	-0.07%
2022/10/18	6	35.52	47	35.69	35.40	-41	6,013	-0.68%
2022/10/17	12	34.31	0	0.00	35.35	12	6,185	0.19%
2022/10/14	1	36.40	23	36.28	36.15	-22	6,661	-0.33%
2022/10/13	17	35.40	9	35.89	35.45	8	6,761	0.12%
2022/10/12	56	36.47	0	0.00	36.90	56	6,911	0.81%
2022/10/11	60	38.34	1	38.60	37.75	59	6,919	0.85%
2022/10/07	5	39.50	14	40.13	39.65	-9	6,896	-0.13%
2022/10/06	7	39.98	53	39.99	40.10	-46	6,862	-0.67%
2022/10/05	1	39.10	2	39.50	39.10	-1	6,785	-0.01%
2022/10/04	3	38.12	13	38.66	38.75	-10	6,795	-0.15%
2022/10/03	1	36.70	21	37.05	37.35	-20	6,742	-0.30%
2022/09/30	71	35.69	28	36.22	36.50	43	6,774	0.63%
2022/09/29	22	36.78	8	37.07	36.80	14	6,750	0.21%
2022/09/28	11	37.16	8	37.57	36.65	3	6,741	0.04%
2022/09/27	21	38.75	30	38.99	39.10	-9	6,714	-0.13%
2022/09/26	45.1	38.80	13	39.37	38.45	32.1	6,742	0.48%
2022/09/23	7	41.12	19	41.22	41.10	-12	6,693	-0.18%
2022/09/22	9	40.66	0	0.00	40.45	9	6,612	0.14%
2022/09/21	59.1	40.84	81.2	41.11	41.10	-22.1	6,460	-0.34%
2022/09/20	0	0.00	2	39.30	39.25	-2	6,180	-0.03%
2022/09/19	19.1	39.43	5	39.16	39.00	14.1	6,355	0.22%
2022/09/16	3	40.87	22	40.95	41.05	-19	6,414	-0.30%
2022/09/15	20	41.15	14	41.34	40.55	6	6,587	0.09%
2022/09/14	15.4	39.53	70	39.69	39.85	-54.6	6,586	-0.83%
2022/09/13	4	38.04	2	38.13	38.00	2	6,587	0.03%
2022/09/12	9	38.11	17	37.87	37.90	-8	6,890	-0.12%
2022/09/08	8	36.74	1	36.80	37.00	7	7,074	0.10%
2022/09/07	21	36.08	18	36.72	37.20	3	7,174	0.04%
2022/09/06	5.2	36.84	5	37.18	36.85	0.2	7,214	0.00%
2022/09/05	16	36.98	1	36.95	36.70	15	7,274	0.21%
2022/09/02	10	37.12	13	37.17	37.00	-3	7,312	-0.04%
2022/09/01	5	37.55	3.4	37.58	37.55	1.6	7,339	0.02%
2022/08/31	26	37.57	15	37.77	38.15	11	7,394	0.15%
2022/08/30	5	38.39	4	38.48	38.50	1	7,327	0.01%
2022/08/29	24	38.27	1	38.25	38.40	23	7,400	0.31%
2022/08/26	20	40.08	3	40.07	40.20	17	7,488	0.23%
2022/08/25	11	40.10	2.3	40.06	39.95	8.7	7,530	0.12%
2022/08/24	4	40.38	2.5	40.44	40.25	1.5	7,609	0.02%
2022/08/23	4.4	40.22	3	40.13	40.10	1.4	7,950	0.02%
2022/08/22	17.3	40.32	13	40.58	40.55	4.3	8,132	0.05%
2022/08/19	5	42.12	1	42.00	41.95	4	8,296	0.05%
2022/08/18	15	42.86	27	42.80	42.85	-12	8,556	-0.14%
2022/08/17	8	42.40	4	42.75	42.40	4	8,576	0.05%
2022/08/16	4	41.60	2	41.53	41.50	2	8,654	0.02%
2022/08/15	4	42.33	17	41.82	42.30	-13	8,896	-0.15%
2022/08/12	2	41.98	0	0.00	42.35	2	9,009	0.02%
2022/08/11	1	42.35	2	42.35	42.05	-1	9,168	-0.01%
2022/08/10	5	41.53	1	40.86	41.50	4	9,250	0.04%
2022/08/09	8.1	41.43	0	0.00	41.30	8.1	9,411	0.09%
2022/08/08	5	41.30	10	41.10	40.90	-5	9,665	-0.05%
2022/08/05	0	0.00	0	41.50	41.10	0	9,791	0.00%
2022/08/04	2	40.00	0	0.00	40.45	2	10,049	0.02%
2022/08/03	5	41.00	1	41.35	40.85	4	10,233	0.04%
2022/08/02	7	41.49	4	41.30	41.30	3	10,482	0.03%
2022/08/01	2	41.60	3	42.45	42.60	-1	10,768	-0.01%
2022/07/29	15.5	42.49	0	0.00	41.90	15.5	11,141	0.14%
2022/07/28	0	42.50	1	42.40	42.45	-1	11,248	-0.01%
2022/07/27	3	42.27	0	42.90	42.70	3	11,486	0.03%
2022/07/26	1	41.70	2	41.80	42.15	-1	11,592	-0.01%
2022/07/25	0	42.20	2	41.95	42.10	-2	11,855	-0.02%
2022/07/22	14	42.76	5	42.95	42.85	9	12,103	0.07%
2022/07/21	29	42.97	19	43.48	43.30	10	12,295	0.08%
2022/07/20	11.4	41.67	17	41.98	41.45	-5.6	12,072	-0.05%
2022/07/19	18	41.21	19	41.36	41.50	-1	12,205	-0.01%
2022/07/18	4.3	39.77	3	40.15	40.15	1.3	12,501	0.01%
2022/07/15	7	38.79	0	0.00	38.75	7	13,161	0.05%
2022/07/14	2	39.78	4	39.79	39.80	-2	14,468	-0.01%
2022/07/13	1	39.20	3.1	39.37	38.70	-2.1	14,784	-0.01%
2022/07/12	5	38.66	1.1	38.21	38.15	3.9	14,888	0.03%
2022/07/11	5	40.39	4	40.50	40.40	1	15,204	0.01%
2022/07/08	1	40.36	8.1	40.32	40.60	-7.1	15,246	-0.05%
2022/07/07	1	38.80	3	39.47	39.45	-2	15,220	-0.01%
2022/07/06	4.1	39.55	0	0.00	39.05	4.1	15,215	0.03%
2022/07/05	3	39.55	7	40.19	40.35	-4	15,211	-0.03%
2022/07/04	2	39.50	5	39.23	39.55	-3	15,179	-0.02%
2022/07/01	12.1	39.68	3	40.77	38.90	9.1	15,157	0.06%
2022/06/30	2	41.62	4	41.65	41.05	-2	15,084	-0.01%
2022/06/29	8	42.09	4.6	42.39	42.30	3.4	15,036	0.02%
2022/06/28	2	43.35	0	0.00	43.50	2	14,977	0.01%
2022/06/27	8	43.61	4.3	43.83	43.65	3.7	14,966	0.02%
2022/06/24	27	44.81	8	44.85	44.45	19	14,805	0.13%
2022/06/23	21.2	44.48	17	43.96	43.85	4.2	14,697	0.03%
2022/06/22	8.7	46.29	0	0.00	45.50	8.7	14,558	0.06%
2022/06/21	15	48.18	4	48.53	47.95	11	14,233	0.08%
2022/06/20	32.2	49.65	2	49.65	48.00	30.2	13,989	0.22%
2022/06/17	2.3	52.15	13	51.52	51.80	-10.7	13,700	-0.08%
2022/06/16	19	53.37	3	53.70	52.40	16	13,487	0.12%
2022/06/15	11	55.21	0	0.00	54.60	11	13,433	0.08%
2022/06/14	11	55.59	2	55.85	55.60	9	13,477	0.07%
2022/06/13	12	56.39	7.6	56.20	56.50	4.5	13,726	0.03%
2022/06/10	10	57.45	6	57.47	57.20	4	14,145	0.03%
2022/06/09	4	57.82	6	57.58	58.20	-2	14,520	-0.01%
2022/06/08	8	58.26	2	58.25	58.30	6	14,847	0.04%
2022/06/07	8	58.09	2	58.35	57.80	6	15,624	0.04%
2022/06/06	11	58.73	1.4	59.04	58.50	9.6	15,684	0.06%
2022/06/02	9	59.28	2	59.20	59.30	7	15,670	0.04%
2022/06/01	14.1	59.34	6	59.28	59.50	8.1	15,733	0.05%
2022/05/31	48	60.25	24	59.62	59.00	24	15,703	0.15%
2022/05/30	22	61.63	26	61.64	61.50	-4	15,495	-0.03%
2022/05/27	11	60.85	17	61.65	62.80	-6	15,313	-0.04%
2022/05/26	17	62.01	10	62.05	61.20	7	15,150	0.05%
2022/05/25	13	61.05	10	61.54	61.50	3	15,064	0.02%
2022/05/24	14	61.82	23	62.07	61.10	-9	15,143	-0.06%
2022/05/23	37	61.63	36	61.73	61.30	1	15,342	0.01%
2022/05/20	6	59.33	19	59.07	59.00	-13	15,223	-0.09%
2022/05/19	28.3	57.69	13	57.41	57.50	15.3	15,237	0.10%
2022/05/18	11.1	59.48	14	59.86	59.20	-2.9	15,152	-0.02%
2022/05/17	17.5	59.63	2	59.55	59.40	15.5	15,086	0.10%
2022/05/16	26	60.21	27	60.26	61.40	-1	14,984	-0.01%
2022/05/13	9	60.90	12	61.17	60.50	-3	14,742	-0.02%
2022/05/12	7	60.76	5	63.00	60.00	2	14,645	0.01%
2022/05/11	6	62.92	1	62.30	62.70	5	14,408	0.03%
2022/05/10	7	64.44	7	64.60	64.70	0	14,364	0.00%
2022/05/09	36	65.66	29.4	65.43	63.10	6.7	14,165	0.05%
2022/05/06	22	65.62	37	65.77	66.00	-15	13,914	-0.11%
2022/05/05	5	64.58	14	64.94	65.30	-9	13,608	-0.07%
2022/05/04	41	64.61	43	65.44	64.20	-2	13,444	-0.01%
2022/05/03	13	63.03	1	63.50	63.40	12	13,257	0.09%
2022/04/29	17.1	64.20	35	64.15	64.20	-18	13,166	-0.14%
2022/04/28	32.6	63.07	10	62.75	62.00	22.6	12,901	0.18%
2022/04/27	43	64.03	56.8	63.79	64.50	-13.8	12,636	-0.11%
2022/04/26	8	65.08	9.5	65.24	62.80	-1.5	12,335	-0.01%
2022/04/25	26.1	65.18	11.2	65.60	66.30	14.9	12,021	0.12%
2022/04/22	14.1	68.96	17.3	69.12	69.10	-3.3	11,733	-0.03%
2022/04/21	65.1	68.41	97.5	68.70	69.50	-32.4	11,261	-0.29%
2022/04/20	76.1	67.20	75.1	67.13	65.90	0.9	10,553	0.01%
2022/04/19	17	64.14	31.1	64.18	64.80	-14.1	9,265	-0.15%
2022/04/18	16	61.58	20	62.20	62.10	-4	8,963	-0.04%
2022/04/15	30	62.16	47	61.98	62.30	-17	8,829	-0.19%
2022/04/14	1	58.50	6	59.22	59.80	-5	8,508	-0.06%
2022/04/13	1	58.60	0.2	58.39	58.10	0.8	8,484	0.01%
2022/04/12	0.1	56.80	1	57.10	57.10	-0.9	8,474	-0.01%
2022/04/11	2.2	56.86	1	57.30	56.90	1.2	8,469	0.01%
2022/04/08	1	57.70	7	57.49	57.30	-6	8,519	-0.07%
2022/04/07	4.1	57.11	23.2	56.42	56.10	-19.1	8,560	-0.22%
2022/04/06	11	58.05	0	0.00	58.00	11	8,554	0.13%
2022/04/01	1	58.90	2	59.60	59.90	-1	8,629	-0.01%
2022/03/31	1	59.70	2.8	59.70	59.10	-1.8	8,696	-0.02%
2022/03/30	0	0.00	0	59.80	59.80	0	8,858	0.00%
2022/03/29	6	59.18	3	59.23	58.70	3	9,176	0.03%
2022/03/28	4	58.43	1	57.80	59.00	3	9,565	0.03%
2022/03/25	25.5	59.59	12	59.20	59.20	13.5	10,155	0.13%
2022/03/24	3	61.47	1	62.00	62.00	2	10,372	0.02%
2022/03/23	1	61.90	2	62.10	61.80	-1	10,790	-0.01%
2022/03/22	0.1	61.79	0	0.00	61.60	0.1	10,930	0.00%
2022/03/21	1	61.90	2.5	61.70	62.40	-1.5	11,120	-0.01%
2022/03/18	3	61.77	0.8	61.88	61.70	2.2	11,220	0.02%
2022/03/17	17.5	62.66	16	62.59	63.40	1.5	11,268	0.01%
2022/03/16	30.5	64.02	31	64.03	61.60	-0.5	11,267	0.00%
2022/03/15	23.1	65.62	20	65.57	62.50	3.1	11,099	0.03%
2022/03/14	50.2	66.16	70.3	66.76	67.20	-20.2	11,077	-0.18%
2022/03/11	31.3	65.16	35.3	65.57	65.10	-4	10,840	-0.04%
2022/03/10	21	64.23	90.4	64.39	65.60	-69.4	10,814	-0.64%
2022/03/09	5	59.96	6	60.42	59.80	-1	10,174	-0.01%
2022/03/08	4	59.55	3	60.37	59.10	1	10,330	0.01%
2022/03/07	0	0.00	1	60.50	60.60	-1	10,318	-0.01%
2022/03/04	5	61.40	9	61.89	61.50	-4	10,302	-0.04%
2022/03/03	5.8	61.58	15.5	61.65	61.80	-9.7	10,289	-0.09%
2022/03/02	2	60.45	3	60.53	60.30	-1	10,282	-0.01%
2022/03/01	5	60.86	2	60.75	61.00	3	10,362	0.03%
2022/02/25	9	61.52	16	61.64	60.50	-7	10,445	-0.07%
2022/02/24	18	60.78	11	60.56	59.90	7	10,301	0.07%
2022/02/23	24.7	61.34	24	62.13	61.50	0.7	10,203	0.01%
2022/02/22	2	61.50	2.1	61.61	60.30	-0.1	9,947	0.00%
2022/02/21	8	61.71	3	61.53	61.10	5	9,883	0.05%
2022/02/18	3	60.93	27	60.97	60.90	-24	9,838	-0.24%
2022/02/17	1	60.59	1	60.30	59.70	0	9,848	0.00%
2022/02/16	2.1	60.43	27.1	60.49	60.50	-25	9,907	-0.25%
2022/02/15	1	59.50	2	59.45	59.40	-1	9,999	-0.01%
2022/02/14	3.1	59.42	2	58.90	58.60	1.1	10,179	0.01%
2022/02/11	4	59.65	7	59.69	59.90	-3	10,341	-0.03%
2022/02/10	22	59.65	21	59.66	59.70	1	10,690	0.01%
2022/02/09	2	57.95	10.1	58.26	58.30	-8.1	10,695	-0.08%
2022/02/08	4	57.08	6	57.70	57.90	-2	10,744	-0.02%
2022/02/07	7	57.03	5.5	55.75	56.80	1.5	10,889	0.01%
2022/01/26	5	53.16	2	52.75	53.10	3	11,253	0.03%
2022/01/25	14.1	52.67	1	52.70	52.10	13.1	11,378	0.11%
2022/01/24	4.1	53.53	4	54.10	54.80	0.1	11,476	0.00%
2022/01/21	3.1	55.13	1	55.70	54.80	2.1	11,632	0.02%
2022/01/20	4.2	55.72	10	55.74	56.00	-5.8	11,782	-0.05%
2022/01/19	9.1	55.54	12	56.48	55.20	-2.9	11,905	-0.02%
2022/01/18	2.1	57.90	9	57.72	57.60	-6.9	12,050	-0.06%
2022/01/17	5	56.94	5	57.30	57.40	0	12,348	0.00%
2022/01/14	6.2	57.02	4	57.38	58.20	2.2	12,809	0.02%
2022/01/13	1	57.80	16.1	57.72	57.90	-15.1	12,982	-0.12%
2022/01/12	17	57.56	12	57.22	57.00	5	13,150	0.04%
2022/01/11	3	58.56	11	58.41	58.30	-8	13,349	-0.06%
2022/01/10	7	58.37	5	58.72	58.10	2	13,970	0.01%
2022/01/07	21.2	58.86	6	59.00	58.80	15.2	14,396	0.11%
2022/01/06	4	60.78	2	60.30	60.00	2	15,431	0.01%
2022/01/05	2	60.70	2	60.60	60.40	0	16,468	0.00%
2022/01/04	13	60.37	4.2	60.20	60.60	8.8	17,433	0.05%
2022/01/03	12.1	59.45	4	59.55	60.00	8.1	19,950	0.04%
2021/12/30	12	60.68	14	60.29	60.40	-2	20,752	-0.01%
2021/12/29	3	61.30	1	61.40	61.10	2	21,392	0.01%
2021/12/28	15	61.60	6	61.28	61.00	9	22,378	0.04%
2021/12/27	18	61.84	10.6	61.66	61.20	7.4	23,881	0.03%
2021/12/24	39	63.58	38	62.78	62.00	1	25,225	0.00%
2021/12/23	30	63.99	18	63.73	63.00	12	25,739	0.05%
2021/12/22	48.6	63.74	40	63.55	64.30	8.6	25,689	0.03%
2021/12/21	48.2	63.66	111.2	63.41	63.70	-63	25,369	-0.25%	大賣/
2021/12/20	15	61.12	10	61.17	60.40	5	24,862	0.02%
2021/12/17	19	61.13	28.4	61.29	60.80	-9.4	24,709	-0.04%
2021/12/16	15	59.72	10.1	59.93	59.70	4.9	24,393	0.02%
2021/12/15	19.2	60.17	47	59.69	60.00	-27.8	24,326	-0.11%
2021/12/14	14.3	59.18	19	59.71	58.30	-4.8	24,183	-0.02%
2021/12/13	11.2	59.63	11	59.98	60.30	0.2	24,095	0.00%
2021/12/10	8.3	59.78	16	59.94	60.10	-7.7	24,122	-0.03%
2021/12/09	19.1	60.05	32	60.41	60.40	-12.9	24,195	-0.05%
2021/12/08	37.1	60.85	42	60.86	60.60	-4.9	24,358	-0.02%
2021/12/07	15.4	58.44	25	59.12	59.30	-9.6	24,014	-0.04%
2021/12/06	18.1	58.06	43	58.05	57.50	-24.9	23,920	-0.10%
2021/12/03	13.1	55.98	11	56.18	56.20	2.1	23,755	0.01%
2021/12/02	15.3	55.96	13	56.37	56.40	2.3	23,998	0.01%
2021/12/01	2	54.65	5.1	54.82	55.00	-3.1	23,914	-0.01%
2021/11/30	1.1	54.30	12.1	54.19	53.90	-11	24,170	-0.05%
2021/11/29	4	52.58	5	52.70	52.50	-1	24,393	0.00%
2021/11/26	36.1	53.35	24	52.07	52.00	12.1	24,668	0.05%
2021/11/25	25	54.06	20	54.23	54.20	5	24,831	0.02%
2021/11/24	9	54.78	10.1	54.53	55.00	-1.1	25,196	0.00%
2021/11/23	6.1	53.04	1	53.00	52.90	5.1	25,350	0.02%
2021/11/22	2	53.30	3.7	52.93	53.30	-1.7	25,787	-0.01%
2021/11/19	3.4	53.11	5	53.28	52.30	-1.6	26,379	-0.01%
2021/11/18	3	52.93	16	53.51	53.50	-13	27,876	-0.05%
2021/11/17	30.2	54.22	26	53.15	53.10	4.2	27,980	0.02%
2021/11/16	18.1	54.86	8.1	55.05	54.80	10	28,225	0.04%
2021/11/15	7.1	54.00	8	53.98	54.20	-0.9	28,822	0.00%
2021/11/12	18	54.88	41	55.24	54.70	-23	29,155	-0.08%
2021/11/11	11	55.89	11	55.96	54.60	0	29,109	0.00%
2021/11/10	35.2	56.82	24.2	57.08	56.80	11	29,053	0.04%
2021/11/09	20.2	56.08	18.1	56.83	56.50	2.1	29,003	0.01%
2021/11/08	56	54.82	38.4	54.78	55.20	17.6	28,746	0.06%
2021/11/05	5.1	52.76	6	53.12	53.60	-0.9	28,800	0.00%
2021/11/04	32.3	54.15	45	53.76	53.10	-12.7	28,843	-0.04%
2021/11/03	49.1	54.49	35.2	55.15	53.90	13.9	28,869	0.05%
2021/11/02	8.1	52.69	7	52.93	52.70	1.1	28,987	0.00%
2021/11/01	13	52.44	10	52.46	52.10	3	28,983	0.01%
2021/10/29	5	52.06	5.1	51.97	52.60	-0.1	28,909	0.00%
2021/10/28	3.1	51.53	5	51.82	51.30	-1.9	28,915	-0.01%
2021/10/27	17.1	51.74	6	51.53	51.70	11.1	29,021	0.04%
2021/10/26	13	52.53	23	52.34	53.20	-10	29,449	-0.03%
2021/10/25	30	52.90	28.1	52.88	53.20	2	29,733	0.01%
2021/10/22	34.2	53.44	24	53.18	52.00	10.2	29,803	0.03%
2021/10/21	9	56.47	1.3	57.04	55.80	7.7	29,602	0.03%
2021/10/20	20.1	56.42	34	56.77	56.00	-13.9	29,630	-0.05%
2021/10/19	11.1	56.76	14	56.87	56.50	-2.9	29,940	-0.01%
2021/10/18	67.2	55.99	85	56.34	56.60	-17.9	30,269	-0.06%
2021/10/15	28	60.18	20.1	60.31	60.50	7.9	30,171	0.03%
2021/10/14	114.3	60.50	80.1	60.37	60.00	34.3	30,170	0.11%	大買/
2021/10/13	104.1	65.11	77	63.83	61.90	27.1	29,532	0.09%	大買/
2021/10/12	165.3	68.05	98	68.22	65.70	67.3	30,230	0.22%	大買/
2021/10/08	146.2	72.84	143	72.68	72.90	3.2	30,745	0.01%	大買/大賣/
2021/10/07	17	70.05	87.6	71.00	72.10	-70.6	29,252	-0.24%
2021/10/06	79	65.83	111.4	66.00	65.60	-32.4	29,263	-0.11%	大賣/
2021/10/05	94.3	64.05	66	64.36	66.00	28.3	29,145	0.10%
2021/10/04	223	64.46	280.4	65.18	65.90	-57.4	28,809	-0.20%	大買/大賣/
2021/10/01	140.3	64.43	83	65.14	62.90	57.3	28,252	0.20%	大買/
2021/09/30	27	65.82	71.5	65.49	68.60	-44.5	27,943	-0.16%
2021/09/29	26.2	63.51	16	63.41	62.40	10.2	28,571	0.04%
2021/09/28	23.4	62.57	2	62.70	62.30	21.4	29,643	0.07%
2021/09/27	33	64.34	16	65.13	63.90	17	31,156	0.05%
2021/09/24	11	65.25	58	65.15	65.00	-47	34,992	-0.13%
2021/09/23	3	64.23	14.2	63.91	64.00	-11.2	37,296	-0.03%
2021/09/22	12	61.97	13	62.01	62.00	-1	39,665	0.00%
2021/09/17	17	63.74	23	63.60	63.50	-6	42,413	-0.01%
2021/09/16	7	63.56	5	63.78	63.50	2	44,810	0.00%
2021/09/15	18	63.86	20	63.95	63.90	-2	47,675	0.00%
2021/09/14	23	64.71	16	65.06	63.60	7	49,222	0.01%
2021/09/13	37	64.47	20	64.97	63.90	17	52,959	0.03%
2021/09/10	4.1	62.16	25	62.60	62.90	-21	53,114	-0.04%
2021/09/09	24	61.73	1	62.00	61.70	23	53,750	0.04%
2021/09/08	4.1	62.78	31	62.18	62.90	-27	54,643	-0.05%
2021/09/07	78.1	63.41	68	63.15	61.70	10.1	55,285	0.02%
2021/09/06	26.1	62.53	14	62.39	61.60	12.1	55,658	0.02%
2021/09/03	47.1	65.14	35	64.90	63.80	12.1	56,174	0.02%
2021/09/02	20	65.85	33	65.44	67.20	-13	56,309	-0.02%
2021/09/01	64.3	67.59	35	67.50	65.80	29.3	56,476	0.05%
2021/08/31	32	70.03	26	70.61	69.30	6	56,856	0.01%
2021/08/30	54.3	72.07	33	73.24	70.90	21.3	57,079	0.04%
2021/08/27	51.7	71.24	20.2	71.25	70.20	31.5	57,053	0.06%
2021/08/26	55.1	73.45	45	73.48	72.90	10.1	57,307	0.02%
2021/08/25	55	72.98	75.3	72.99	74.00	-20.3	58,239	-0.03%
2021/08/24	135.1	72.82	100.9	73.59	72.80	34.1	58,124	0.06%	大買/
2021/08/23	0	0.00	12.5	69.62	70.10	-12.5	57,448	-0.02%
2021/08/20	30	62.34	59.1	62.83	63.80	-29.1	58,353	-0.05%
2021/08/19	54	62.04	52	62.42	60.40	2	59,070	0.00%
2021/08/18	20.1	59.66	42.2	60.18	62.40	-22.2	59,461	-0.04%
2021/08/17	10.1	58.67	17	58.77	57.10	-6.9	60,462	-0.01%
2021/08/16	31.2	60.23	29	60.01	58.80	2.2	61,044	0.00%
2021/08/13	6	62.08	1	61.20	61.20	5	61,556	0.01%
2021/08/12	1	61.80	9	61.91	62.60	-8	62,214	-0.01%
2021/08/11	16	61.65	13	61.63	61.20	3	62,923	0.00%
2021/08/10	5	63.41	3	62.27	62.30	2	62,981	0.00%
2021/08/09	26	63.90	15	64.21	63.00	11	63,482	0.02%
2021/08/06	47.2	66.16	62	66.46	64.20	-14.8	63,902	-0.02%
2021/08/05	16	63.73	11	63.46	63.10	5	63,763	0.01%
2021/08/04	7	64.26	4	64.33	64.00	3	63,876	0.00%
2021/08/03	11.1	64.37	18	64.64	63.90	-6.9	64,567	-0.01%
2021/08/02	38	63.44	41	63.86	64.50	-3	65,142	0.00%
2021/07/30	96.7	66.31	50	63.95	62.60	46.7	65,383	0.07%
2021/07/29	15	64.07	65.1	65.10	67.20	-50.1	65,268	-0.08%
2021/07/28	26.1	62.90	21	63.28	62.30	5.1	65,495	0.01%
2021/07/27	23.2	63.89	23.1	64.45	62.00	0.1	65,896	0.00%
2021/07/26	30.5	65.84	4	65.70	64.10	26.5	67,139	0.04%
2021/07/23	28.1	66.10	47	66.91	67.00	-18.9	67,620	-0.03%
2021/07/22	81	64.60	105.4	64.43	64.90	-24.4	67,897	-0.04%	大賣/
2021/07/21	46	66.73	59	66.97	65.00	-13	68,700	-0.02%
2021/07/20	38	68.34	23.2	68.27	67.90	14.8	69,019	0.02%
2021/07/19	69.1	71.08	53.1	71.51	70.60	16	69,684	0.02%
2021/07/16	214.2	73.09	195	73.15	71.00	19.2	70,256	0.03%	大買/大賣/
2021/07/15	131.2	71.61	185.7	71.86	73.90	-54.5	69,495	-0.08%	大買/大賣/
2021/07/14	154.1	68.40	121	67.20	67.20	33.1	69,104	0.05%	大買/大賣/
2021/07/13	101.4	69.62	38	69.54	69.50	63.4	68,429	0.09%	大買/
2021/07/12	49.2	72.94	67	73.00	71.80	-17.8	67,993	-0.03%
2021/07/09	80.8	73.59	43	73.59	72.10	37.8	67,505	0.06%
2021/07/08	101.1	75.89	95	76.57	76.00	6.1	67,084	0.01%	大買/
2021/07/07	109.5	76.87	100.9	76.55	75.60	8.6	66,212	0.01%	大買/
2021/07/06	132.9	78.57	110	77.97	77.00	22.9	65,280	0.04%	大買/大賣/
2021/07/05	125.5	79.87	103	79.33	78.00	22.5	64,163	0.04%	大買/大賣/
2021/07/02	128	86.83	94	87.04	84.50	34	62,931	0.05%	大買/
2021/07/01	282.2	91.68	241.2	91.86	88.70	41	61,490	0.07%	大買/大賣/
2021/06/30	188.7	86.70	268.1	86.71	89.10	-79.5	57,706	-0.14%	大買/大賣/
2021/06/29	314.1	86.57	227.2	85.97	83.00	86.9	55,515	0.16%	大買/大賣/
2021/06/28	316.4	83.38	359.1	83.63	85.00	-42.7	53,345	-0.08%	大買/大賣/
2021/06/25	301.2	80.30	301.1	80.29	79.00	0.1	50,615	0.00%	大買/大賣/
2021/06/24	230	77.93	272	78.08	77.70	-42	48,291	-0.09%	大買/大賣/
2021/06/23	199.4	76.62	108.1	77.27	74.50	91.3	45,419	0.20%	大買/大賣/
2021/06/22	286.1	81.44	257.6	81.25	82.70	28.5	43,824	0.07%	大買/大賣/
2021/06/21	11	75.33	25.1	75.56	75.60	-14.1	40,035	-0.04%
2021/06/18	28	66.84	103.1	68.26	68.80	-75.1	39,777	-0.19%	大賣/
2021/06/17	57.5	61.06	110	61.18	62.60	-52.5	39,449	-0.13%	大賣/
2021/06/16	100	60.93	55	61.09	58.60	45	38,616	0.12%
2021/06/15	73	60.29	58.2	60.70	61.20	14.8	37,964	0.04%
2021/06/11	37	58.47	89	58.74	58.30	-52	37,224	-0.14%
2021/06/09	48.3	55.32	4	55.35	55.10	44.3	36,302	0.12%
2021/06/08	54	58.75	29	58.64	57.20	25	35,860	0.07%
2021/06/07	37	56.56	37.9	56.69	57.20	-0.9	35,212	0.00%
2021/06/04	65.3	59.90	53	59.57	59.00	12.3	34,757	0.04%
2021/06/03	48.1	62.05	53	61.59	61.30	-4.9	34,450	-0.01%
2021/06/02	130.4	63.09	108.1	63.33	61.60	22.3	34,207	0.07%	大買/大賣/
2021/06/01	57.5	59.71	65	60.33	61.00	-7.5	32,922	-0.02%
2021/05/31	64.6	60.90	71	60.70	59.80	-6.4	32,520	-0.02%
2021/05/28	68.1	60.24	78	60.00	60.40	-9.9	31,635	-0.03%
2021/05/27	53	58.78	49	59.28	58.30	4	30,551	0.01%
2021/05/26	69	57.54	59	57.51	57.10	10	29,473	0.03%
2021/05/25	156	56.61	102	56.13	57.50	54	28,382	0.19%	大買/大賣/
2021/05/24	21	54.24	38	53.91	55.90	-17	26,966	-0.06%
2021/05/21	25	48.82	45	49.40	50.90	-20	26,332	-0.08%
2021/05/20	65	49.51	29	48.55	46.35	36	25,730	0.14%
2021/05/19	87	50.40	70	50.73	51.10	17	24,989	0.07%
2021/05/18	15	46.54	31	46.49	47.65	-16	24,375	-0.07%
2021/05/17	24	43.80	23	43.32	43.35	1	24,091	0.00%
2021/05/14	27	49.43	37.2	50.07	47.45	-10.2	23,447	-0.04%
2021/05/13	21	52.85	36.5	52.76	52.70	-15.5	22,766	-0.07%
2021/05/12	21	59.88	21	60.88	58.50	0	22,337	0.00%
2021/05/11	72	66.36	40	65.95	65.00	32	22,097	0.14%
2021/05/10	69.2	67.41	69.3	66.96	67.80	0	21,344	0.00%
2021/05/07	20	63.30	18.1	62.41	64.80	1.9	20,635	0.01%
2021/05/06	26.1	62.71	46	62.67	62.90	-20	20,145	-0.10%
2021/05/05	31	62.31	43.1	62.95	61.90	-12.1	19,705	-0.06%
2021/05/04	77	67.51	64	65.47	63.20	13	18,995	0.07%
2021/05/03	203.3	73.84	177	73.99	70.20	26.3	18,251	0.14%	大買/大賣/
2021/04/29	24	67.72	25	67.36	70.20	-1	16,779	-0.01%
2021/04/28	44	70.35	47.1	69.45	68.00	-3.1	16,142	-0.02%
2021/04/27	150.3	70.69	108.1	71.29	69.00	42.2	15,420	0.27%	大買/大賣/
2021/04/26	39	64.87	64.2	65.70	67.90	-25.2	14,104	-0.18%
2021/04/23	78.5	63.54	147	62.99	61.80	-68.5	13,310	-0.51%	大賣/
2021/04/22	86	64.41	74	66.03	63.70	12	12,385	0.10%
2021/04/21	52	59.85	83.1	60.06	61.90	-31.1	11,585	-0.27%
2021/04/20	52.1	55.88	44	55.64	56.30	8.1	10,663	0.08%
2021/04/19	44	50.70	47.2	51.46	52.40	-3.2	9,741	-0.03%
2021/04/16	40	44.84	73	45.75	47.65	-33	9,682	-0.34%
2021/04/15	12	43.57	11	43.94	43.35	1	9,396	0.01%
2021/04/14	31	43.72	41	43.52	44.00	-10	9,501	-0.11%
2021/04/13	12.5	43.51	25	43.54	43.00	-12.5	9,410	-0.13%
2021/04/12	31.5	42.76	20.2	42.98	42.50	11.3	9,563	0.12%
2021/04/09	25.1	41.67	16	41.80	41.85	9.1	9,633	0.09%
2021/04/08	25.2	42.15	36	42.61	42.85	-10.8	9,609	-0.11%
2021/04/07	30.6	41.82	40	41.84	42.05	-9.4	9,684	-0.10%
2021/04/06	37	42.32	27	42.23	42.05	10	10,351	0.10%
2021/04/01	18	42.30	35	41.68	42.35	-17	10,740	-0.16%
2021/03/31	21	40.49	27	40.76	41.30	-6	10,602	-0.06%
2021/03/30	6	39.13	16	39.33	39.55	-10	10,389	-0.10%
2021/03/29	19	39.07	86	38.86	39.40	-67	10,483	-0.64%
2021/03/26	0	0.00	14	37.94	37.90	-14	11,037	-0.13%
2021/03/25	46	37.60	9	37.49	37.35	37	11,832	0.31%
2021/03/24	27	38.49	15	38.73	38.75	12	12,308	0.10%
2021/03/23	35	38.38	46	38.48	38.80	-11	12,204	-0.09%
2021/03/22	76	39.67	63	39.17	39.00	13	12,070	0.11%
2021/03/19	51	38.33	25	38.52	37.70	26	11,858	0.22%
2021/03/18	10	38.16	5	38.16	38.00	5	11,738	0.04%
2021/03/17	2	36.80	16	37.50	37.65	-14	11,566	-0.12%
2021/03/16	1	37.15	11	37.29	37.30	-10	11,595	-0.09%
2021/03/15	22	37.61	18	37.43	37.75	4	11,624	0.03%
2021/03/12	2	36.70	5	36.50	36.70	-3	11,686	-0.03%
2021/03/11	0	0.00	2	36.53	36.40	-2	11,654	-0.02%
2021/03/10	8	36.42	2	36.20	36.50	6	11,607	0.05%
2021/03/09	2	36.73	13	36.73	36.70	-11	11,573	-0.10%
2021/03/08	11	36.02	17	37.76	35.50	-6	11,480	-0.05%
2021/03/05	12	35.99	5	35.93	36.00	7	11,213	0.06%
2021/03/04	14	35.63	12	35.37	35.85	2	11,110	0.02%
2021/03/03	3	34.60	10	34.46	34.70	-7	11,027	-0.06%
2021/03/02	3	34.00	1	33.90	33.60	2	11,075	0.02%
2021/02/26	1.3	34.36	4	34.46	34.65	-2.7	11,162	-0.02%
2021/02/25	1.4	34.83	5	34.95	35.00	-3.6	11,171	-0.03%
2021/02/24	4.1	34.71	6	34.56	34.55	-1.9	11,196	-0.02%
2021/02/23	1	35.15	3	35.62	35.10	-2	11,178	-0.02%
2021/02/22	14	35.40	5	35.59	35.15	9	11,115	0.08%
2021/02/19	15.6	34.97	22	34.46	35.15	-6.4	11,105	-0.06%
2021/02/18	21	35.33	19	35.24	35.25	2	11,037	0.02%
2021/02/17	4.2	32.82	5	32.97	33.15	-0.8	10,811	-0.01%
2021/02/05	4.5	32.13	2	32.50	32.50	2.5	10,788	0.02%
2021/02/04	0	0.00	1	32.45	32.45	-1	10,781	-0.01%
2021/02/03	4	32.63	3	32.65	32.55	1	10,813	0.01%
2021/02/02	1	31.80	34	32.93	33.00	-33	10,856	-0.30%
2021/02/01	3	31.75	6	31.89	32.05	-3	10,888	-0.03%
2021/01/29	17	31.70	0	0.00	31.25	17	10,869	0.16%
2021/01/28	2	32.45	8	32.51	32.40	-6	10,763	-0.06%
2021/01/27	2	33.15	23	33.29	33.05	-21	10,715	-0.20%
2021/01/26	1.2	33.93	14	33.81	33.60	-12.8	10,666	-0.12%
2021/01/25	6	34.60	0	0.00	34.30	6	10,635	0.06%
2021/01/22	0	0.00	8	34.19	34.35	-8	10,595	-0.08%
2021/01/21	5	33.86	14	33.84	33.50	-9	10,546	-0.09%
2021/01/20	11	33.96	8	33.79	33.50	3	10,467	0.03%
2021/01/19	0	0.00	12	34.90	35.25	-12	10,383	-0.12%
2021/01/18	7.5	34.03	6	34.25	34.70	1.5	10,359	0.01%
2021/01/15	14	35.03	16.1	35.49	34.95	-2.1	10,260	-0.02%
2021/01/14	33	36.89	20	36.86	36.70	13	10,091	0.13%
2021/01/13	8.5	36.19	4	36.42	36.00	4.5	9,885	0.05%
2021/01/12	34	36.70	20	36.31	35.55	14	9,816	0.14%
2021/01/11	25	37.65	66	37.80	37.40	-41	9,620	-0.43%
2021/01/08	20	35.43	26	35.54	35.80	-6	9,343	-0.06%
2021/01/07	27	34.87	15	34.61	34.80	12	9,238	0.13%
2021/01/06	18	36.67	14	36.35	35.75	4	9,102	0.04%
2021/01/05	30	37.59	86	37.07	37.15	-56	8,961	-0.62%
2021/01/04	23	37.05	24	37.02	36.70	-1	8,698	-0.01%
2020/12/31	69	36.89	58.5	37.06	36.90	10.5	8,539	0.12%
2020/12/30	25.5	36.26	18	36.85	36.95	7.5	8,477	0.09%
2020/12/29	232	37.55	170	37.74	36.90	62	8,518	0.73%	大買/大賣/
2020/12/28	54	36.75	82	36.59	37.15	-28	7,947	-0.35%
2020/12/25	23	34.89	19	35.14	35.00	4	7,362	0.05%
2020/12/24	10	34.40	10	34.71	34.20	0	7,220	0.00%
2020/12/23	18	34.28	33.1	33.93	34.65	-15.1	7,166	-0.21%
2020/12/22	101.6	36.80	144	35.46	34.35	-42.4	6,956	-0.61%	大買/大賣/
2020/12/21	105	35.70	78	36.19	36.65	27	6,260	0.43%	大買/
2020/12/18	44	33.77	48	33.57	34.00	-4	5,401	-0.07%
2020/12/17	4	32.53	5	32.45	32.50	-1	4,813	-0.02%
2020/12/16	34	31.93	42	32.08	32.20	-8	4,752	-0.17%
2020/12/15	35	31.97	37	31.99	31.60	-2	4,656	-0.04%
2020/12/14	5	31.61	44	31.69	32.00	-39	4,428	-0.88%
2020/12/11	9	30.82	3.3	30.79	30.95	5.7	4,338	0.13%
2020/12/10	3	31.00	9	31.47	31.10	-6	4,297	-0.14%
2020/12/09	19	31.82	1	32.15	31.70	18	4,213	0.43%
2020/12/08	22	32.34	8	32.57	31.55	14	4,110	0.34%
2020/12/07	5	31.25	5	31.33	31.30	0	3,815	0.00%
2020/12/04	14	31.41	7	31.26	31.40	7	3,785	0.18%
2020/12/03	14.2	30.92	2	31.05	30.75	12.2	3,754	0.32%
2020/12/02	2	30.85	10	30.68	30.90	-8	3,783	-0.21%
2020/12/01	5	31.12	16	30.82	30.95	-11	3,768	-0.29%
2020/11/30	10	31.61	10	31.51	31.40	0	3,783	0.00%
2020/11/27	10.4	31.84	11	31.73	32.00	-0.6	3,709	-0.02%
2020/11/26	6	31.48	11	31.44	31.55	-5	3,637	-0.14%
2020/11/25	2	30.93	44	31.08	31.05	-42	3,586	-1.17%
2020/11/24	1	30.55	5	30.49	30.55	-4	3,449	-0.12%
2020/11/23	8	30.42	3	30.27	30.30	5	3,411	0.15%
2020/11/20	1	29.80	2	29.95	29.95	-1	3,366	-0.03%
2020/11/19	9	30.02	5	30.09	30.00	4	3,364	0.12%
2020/11/18	0.3	30.05	6	30.12	30.05	-5.7	3,337	-0.17%
2020/11/17	2	29.43	3	29.60	29.50	-1	3,274	-0.03%
2020/11/16	2	29.50	1	29.50	29.35	1	3,277	0.03%
2020/11/13	0	0.00	1	29.55	29.50	-1	3,272	-0.03%
2020/11/12	3	29.22	0	0.00	29.25	3	3,267	0.09%
2020/11/11	4	29.55	1	29.70	29.75	3	3,267	0.09%
2020/11/10	10	29.10	4	29.30	29.15	6	3,240	0.19%
2020/11/09	9	28.67	3	29.20	28.70	6	3,173	0.19%
2020/11/06	13	28.70	0	0.00	28.80	13	3,117	0.42%
2020/11/05	2	29.00	4	29.18	28.95	-2	3,150	-0.06%
2020/11/04	6	28.79	0	0.00	29.05	6	3,199	0.19%
2020/11/03	3	28.93	0	0.00	28.95	3	3,189	0.09%
2020/11/02	8	28.83	2	28.80	28.80	6	3,205	0.19%
2020/10/30	16	28.91	0	0.00	29.00	16	3,194	0.50%
2020/10/29	5	28.83	4	29.03	29.00	1	3,176	0.03%
2020/10/28	2	29.53	0	0.00	29.25	2	3,157	0.06%
2020/10/27	3	29.77	0	0.00	29.70	3	3,138	0.10%
2020/10/26	22	30.02	1	30.20	30.10	21	3,122	0.67%
2020/10/23	3	29.47	0	0.00	29.50	3	3,061	0.10%
2020/10/22	5	29.02	1	29.10	29.60	4	3,070	0.13%
2020/10/21	8	29.41	3	29.20	29.30	5	3,065	0.16%
2020/10/20	1	28.95	0	0.00	29.00	1	3,062	0.03%
2020/10/16	4	29.03	3	29.40	29.20	1	3,014	0.03%
2020/10/15	3	29.05	3	29.42	29.35	0	2,959	0.00%
2020/10/13	16	30.28	0	0.00	29.85	16	2,778	0.58%
2020/10/12	3	30.23	2	30.15	30.00	1	2,713	0.04%
2020/10/08	12	31.04	18	31.51	31.00	-6	2,643	-0.23%
2020/10/07	12	31.90	1	32.50	32.00	11	2,543	0.43%
2020/10/06	113	33.33	118	32.26	32.75	-5	2,420	-0.21%	大買/大賣/
2020/10/05	5	32.00	44	31.69	32.90	-39	2,163	-1.80%
2020/09/30	5	29.90	0	0.00	29.95	5	1,906	0.26%
2020/09/29	3	30.58	5	30.20	29.95	-2	1,922	-0.10%
2020/09/28	3	29.75	38	30.26	30.05	-35	1,914	-1.83%
2020/09/25	0	0.00	4	28.53	28.55	-4	1,851	-0.22%
2020/09/24	2	28.05	0	0.00	28.00	2	1,862	0.11%
2020/09/23	2	28.70	0	0.00	28.35	2	1,842	0.11%
2020/09/22	3	28.90	0	0.00	28.70	3	1,927	0.16%
2020/09/21	4	29.18	6	29.15	29.15	-2	1,969	-0.10%
2020/09/18	1	29.10	4	29.20	28.95	-3	2,009	-0.15%
2020/09/15	3	29.27	0	0.00	29.40	3	2,035	0.15%
2020/09/14	4	29.53	2	29.50	29.50	2	2,082	0.10%
2020/09/11	0	0.00	4	29.55	29.60	-4	2,106	-0.19%
2020/09/10	7	30.20	0	0.00	30.10	7	2,118	0.33%
2020/09/09	4	30.00	0	0.00	30.45	4	2,134	0.19%
2020/09/08	0	0.00	1	30.90	30.70	-1	2,133	-0.05%
2020/09/07	5	31.12	7	31.09	31.25	-2	2,109	-0.09%
2020/09/04	3.3	30.49	1	30.10	30.40	2.3	2,081	0.11%
2020/09/03	12	30.43	16	30.50	30.45	-4	2,084	-0.19%
2020/09/02	0	0.00	4	29.90	29.70	-4	2,067	-0.19%
2020/09/01	1	30.00	5	30.40	29.70	-4	2,100	-0.19%
2020/08/31	11	29.90	6	29.98	30.00	5	2,144	0.23%
2020/08/28	1	29.20	0	0.00	29.30	1	2,145	0.05%
2020/08/26	1	29.65	2	29.70	29.80	-1	2,184	-0.05%
2020/08/25	2	29.70	0	0.00	29.70	2	2,186	0.09%
2020/08/21	0	0.00	3	29.28	29.15	-3	2,189	-0.14%
2020/08/20	1	28.70	2	29.23	28.75	-1	2,191	-0.05%
2020/08/19	6	29.51	20	29.68	29.75	-14	2,195	-0.64%
2020/08/18	1	29.60	2	29.70	29.65	-1	2,198	-0.05%
2020/08/17	16	29.95	2	30.00	29.90	14	2,194	0.64%
2020/08/14	0	0.00	3	29.70	29.70	-3	2,191	-0.14%
2020/08/13	3	29.25	0	0.00	29.20	3	2,179	0.14%
2020/08/12	1	29.10	1	29.10	29.05	0	2,193	0.00%
2020/08/11	2	29.90	13	29.91	29.80	-11	2,177	-0.51%
2020/08/10	5	29.19	30	29.16	29.50	-25	2,128	-1.17%
2020/08/07	2	27.85	1	28.05	27.85	1	2,083	0.05%
2020/08/06	14	27.79	0	0.00	27.95	14	2,096	0.67%
2020/08/05	1	27.90	0	0.00	27.95	1	2,107	0.05%
2020/08/04	2.4	27.37	0	0.00	27.30	2.4	2,124	0.11%
2020/08/03	2	27.55	2	27.25	27.30	0	2,168	0.00%
2020/07/30	2	27.30	5	27.10	27.30	-3	2,198	-0.14%
2020/07/29	2	27.30	1	27.00	26.80	1	2,221	0.05%
2020/07/28	1	26.45	17	26.81	26.35	-16	2,246	-0.71%
2020/07/27	2	27.40	1	27.45	27.25	1	2,280	0.04%
2020/07/24	16	28.13	0	0.00	28.00	16	2,311	0.69%
2020/07/23	0	0.00	5	28.65	28.55	-5	2,319	-0.22%
2020/07/22	0	0.00	10	29.00	28.95	-10	2,346	-0.43%
2020/07/21	1	29.00	1	29.20	29.15	0	2,358	0.00%
2020/07/17	3	28.90	0	0.00	28.70	3	2,418	0.12%
2020/07/16	1	28.80	2	28.80	28.80	-1	2,534	-0.04%
2020/07/15	3	28.62	0	0.00	29.05	3	2,550	0.12%
2020/07/14	2	28.63	3	28.80	28.55	-1	2,576	-0.04%
2020/07/13	5	28.95	0	0.00	28.85	5	2,589	0.19%
2020/07/10	22	29.09	12	29.25	28.95	10	2,632	0.38%
2020/07/09	5	29.82	4	29.90	29.75	1	2,620	0.04%
2020/07/08	2	30.10	0	0.00	30.15	2	2,602	0.08%
2020/07/07	4	30.43	0	0.00	30.45	4	2,586	0.15%
2020/07/06	2	30.05	6	30.05	30.10	-4	2,550	-0.16%
2020/07/03	8	30.02	0	0.00	29.80	8	2,557	0.31%
2020/07/02	5	29.70	0	0.00	29.60	5	2,557	0.20%
2020/07/01	6	29.71	19	29.67	29.50	-13	2,566	-0.51%
2020/06/30	27	31.22	3	31.30	31.30	24	2,488	0.96%
2020/06/29	4	30.91	1	30.90	30.90	3	2,444	0.12%
2020/06/24	5	31.10	1	31.05	31.00	4	2,393	0.17%
2020/06/23	8	30.92	1	31.00	30.90	7	2,395	0.29%
2020/06/22	1	30.95	3	31.05	30.85	-2	2,401	-0.08%
2020/06/19	21	31.20	4	31.35	30.90	17	2,397	0.71%
2020/06/18	9.4	31.02	1	31.15	31.05	8.4	2,371	0.35%
2020/06/17	17	30.82	2	31.05	30.85	15	2,346	0.64%
2020/06/16	30	30.70	1	30.50	30.65	29	2,341	1.24%
2020/06/15	22	30.53	6	30.74	30.45	16	2,400	0.67%
2020/06/12	1	29.90	10	30.30	30.40	-9	2,415	-0.37%
2020/06/11	21	30.46	0	0.00	30.10	21	2,429	0.86%
2020/06/10	2	31.08	2	31.25	31.00	0	2,408	0.00%
2020/06/09	17	30.96	3	31.02	31.05	14	2,405	0.58%
2020/06/08	3	32.07	2	31.35	31.35	1	2,366	0.04%
2020/06/05	3	31.97	14	32.01	32.05	-11	2,369	-0.46%
2020/06/04	3	30.95	9	31.00	31.15	-6	2,331	-0.26%
2020/06/03	0	0.00	6	30.50	30.60	-6	2,321	-0.26%
2020/06/02	13	29.98	1	30.05	30.00	12	2,306	0.52%
2020/06/01	0	0.00	3	29.55	29.60	-3	2,295	-0.13%
2020/05/29	2	29.20	2	29.20	29.05	0	2,298	0.00%
2020/05/28	3	29.33	12	29.39	29.40	-9	2,307	-0.39%
2020/05/26	10	29.40	2	29.15	29.50	8	2,320	0.34%
2020/05/25	2	28.45	0	0.00	29.00	2	2,283	0.09%
2020/05/22	1	28.55	9	28.48	28.40	-8	2,268	-0.35%
2020/05/19	9	28.29	1	28.05	28.25	8	2,253	0.35%
2020/05/18	1	28.40	0	0.00	28.05	1	2,246	0.04%
2020/05/14	1	28.05	0	0.00	28.10	1	2,250	0.04%
2020/05/13	3	28.28	0	0.00	28.30	3	2,277	0.13%
2020/05/12	3	28.80	1	28.55	28.55	2	2,290	0.09%
2020/05/08	0	0.00	1	28.95	28.85	-1	2,279	-0.04%
2020/05/07	2	29.05	0	0.00	29.30	2	2,257	0.09%
2020/05/06	3	28.87	0	0.00	29.25	3	2,262	0.13%
2020/05/05	1	29.05	0	0.00	29.05	1	2,253	0.04%
2020/05/04	1	28.75	0	0.00	28.90	1	2,251	0.04%
2020/04/30	2	29.55	0	0.00	29.55	2	2,225	0.09%
2020/04/29	0	0.00	15	29.36	29.25	-15	2,190	-0.68%
2020/04/28	0	0.00	11	28.80	28.95	-11	2,141	-0.51%
2020/04/27	1	28.55	0	0.00	28.50	1	2,132	0.05%
2020/04/24	11	28.62	0	0.00	28.40	11	2,097	0.52%
2020/04/23	0	0.00	31	28.70	28.85	-31	2,079	-1.49%
2020/04/22	2	28.10	3	28.25	28.20	-1	2,037	-0.05%
2020/04/21	4	28.58	0	0.00	28.45	4	2,010	0.20%
2020/04/20	1	28.65	0	0.00	28.60	1	1,892	0.05%
2020/04/17	3	28.62	0	0.00	28.40	3	1,875	0.16%
2020/04/16	0	0.00	2	28.15	28.35	-2	1,846	-0.11%
2020/04/15	7	28.43	30	28.60	28.45	-23	1,830	-1.26%
2020/04/14	1	28.00	0	0.00	28.00	1	1,789	0.06%
2020/04/10	0	0.00	2	27.55	27.70	-2	1,777	-0.11%
2020/04/08	2	27.13	0	0.00	27.10	2	1,755	0.11%
2020/04/07	1	26.60	3	26.60	26.75	-2	1,737	-0.12%
2020/04/06	1	26.25	20	26.17	26.55	-19	1,716	-1.11%
2020/04/01	2	26.50	0	0.00	26.55	2	1,706	0.12%
2020/03/31	0	0.00	2	25.80	26.00	-2	1,690	-0.12%
2020/03/27	1	25.60	2	25.55	25.55	-1	1,672	-0.06%
2020/03/24	0	0.00	1	24.20	23.95	-1	1,621	-0.06%
2020/03/23	2	22.75	0.1	24.00	23.50	1.9	1,597	0.12%
2020/03/20	3	23.65	0	0.00	24.00	3	1,589	0.19%
2020/03/19	46	22.99	0	0.00	22.45	46	1,547	2.97%
2020/03/17	12	25.04	0	0.00	25.00	12	1,440	0.83%
2020/03/16	6	26.40	13	26.94	26.00	-7	1,402	-0.50%
2020/03/13	35	26.12	1	26.20	27.15	34	1,373	2.48%
2020/03/12	15	28.04	2	28.85	28.20	13	1,320	0.98%
2020/03/11	1	29.35	0	0.00	28.85	1	1,294	0.08%
2020/03/10	2	27.58	8	28.04	27.85	-6	1,260	-0.48%
2020/03/06	1	28.70	5	28.70	28.70	-4	1,228	-0.33%
2020/03/05	0	0.00	16	29.10	29.10	-16	1,217	-1.31%
2020/03/04	7	28.75	0	0.00	28.80	7	1,213	0.58%
2020/03/03	0	0.00	7	29.00	29.00	-7	1,199	-0.58%
2020/03/02	12	29.10	27	29.12	29.00	-15	1,194	-1.26%
2020/02/27	10	29.20	15	29.37	29.30	-5	1,186	-0.42%
2020/02/25	1	29.50	10	29.30	29.50	-9	1,164	-0.77%
2020/02/24	1	29.80	0	0.00	29.80	1	1,160	0.09%
2020/02/21	1	30.15	1	30.35	30.20	0	1,164	0.00%
2020/02/19	2	29.85	0	0.00	29.85	2	1,161	0.17%
2020/02/17	1	29.30	2	29.10	29.10	-1	1,164	-0.09%
2020/02/14	3	29.48	1	29.85	29.40	2	1,148	0.17%
2020/02/13	5	29.55	0	0.00	29.55	5	1,118	0.45%
2020/02/12	30	29.62	0	0.00	29.45	30	1,108	2.71%
2020/02/10	6	29.47	0	0.00	29.35	6	1,101	0.54%
2020/02/07	10	29.90	0	0.00	29.80	10	1,096	0.91%
2020/02/06	10	30.10	0	0.00	30.20	10	1,109	0.90%
2020/02/05	14	30.02	0	0.00	30.00	14	1,105	1.27%
2020/02/04	0.3	30.50	3	30.10	30.50	-2.7	1,091	-0.25%
2020/02/03	1	30.20	10	29.87	30.10	-9	1,094	-0.82%
2020/01/30	2	31.00	1	29.50	30.30	1	1,101	0.09%
2020/01/16	5	32.20	0	0.00	32.20	5	1,112	0.45%
2020/01/14	5	31.96	2	31.70	31.70	3	1,163	0.26%
2020/01/10	1	31.85	25	31.80	31.80	-24	1,232	-1.95%
2020/01/08	4.3	32.26	0	0.00	32.35	4.3	1,266	0.34%
2020/01/07	2	32.65	0	0.00	32.75	2	1,302	0.15%
2020/01/06	3	32.80	0.1	33.10	32.80	2.9	1,379	0.21%
2019/12/31	0	0.00	2	33.10	33.60	-2	1,495	-0.13%
2019/12/30	0	0.00	7	33.10	33.05	-7	1,506	-0.46%
2019/12/27	2	33.10	0	0.00	33.10	2	1,531	0.13%
2019/12/26	2	33.15	0	0.00	33.15	2	1,549	0.13%
2019/12/23	3	33.90	3	33.70	33.70	0	1,630	0.00%
2019/12/20	1	33.80	2	34.00	34.00	-1	1,664	-0.06%
2019/12/19	2	33.65	0	0.00	33.80	2	1,665	0.12%
2019/12/18	0	0.00	1	33.60	33.80	-1	1,711	-0.06%
2019/12/17	1.3	33.29	1	33.50	33.50	0.3	1,755	0.02%
2019/12/16	8	33.03	0	0.00	33.10	8	1,773	0.45%
2019/12/13	2	33.05	0	0.00	33.10	2	1,782	0.11%
2019/12/12	2	33.20	0	0.00	33.35	2	1,780	0.11%
2019/12/10	0	0.00	3	33.55	33.75	-3	1,798	-0.17%
2019/12/06	1	34.20	0	0.00	34.05	1	1,842	0.05%
2019/12/05	3	34.15	4	34.55	34.15	-1	1,851	-0.05%
2019/12/04	2	34.18	2	34.35	34.35	0	1,886	0.00%
2019/11/29	0	0.00	4	34.10	33.75	-4	1,994	-0.20%
2019/11/28	0	0.00	2	34.00	33.80	-2	2,045	-0.10%
2019/11/27	4	33.99	1	34.15	33.85	3	2,075	0.14%
2019/11/26	2	33.85	2	33.88	34.00	0	2,131	0.00%
2019/11/25	1	33.50	1	33.55	33.60	0	2,136	0.00%
2019/11/21	0	0.00	2	33.10	33.15	-2	2,150	-0.09%
2019/11/20	2	32.73	1	32.95	33.00	1	2,161	0.05%
2019/11/18	1.3	32.93	3	33.15	32.95	-1.7	2,188	-0.08%
2019/11/14	5	32.93	0	0.00	32.65	5	2,236	0.22%
2019/11/13	1	32.85	0	0.00	32.95	1	2,263	0.04%
2019/11/12	5	32.92	0	0.00	33.05	5	2,283	0.22%
2019/11/11	3	33.17	0	0.00	33.05	3	2,315	0.13%
2019/11/08	2	33.50	0	0.00	33.60	2	2,321	0.09%
2019/11/07	1	33.65	0	0.00	33.80	1	2,336	0.04%
2019/11/05	0	0.00	15	34.05	34.40	-15	2,362	-0.64%
2019/11/04	1	33.55	1	33.50	33.75	0	2,367	0.00%
2019/10/31	2	34.10	0	0.00	33.85	2	2,417	0.08%
2019/10/30	0	0.00	5	34.43	34.40	-5	2,439	-0.20%
2019/10/29	1.3	33.92	0	0.00	34.00	1.3	2,440	0.05%
2019/10/28	0	0.00	7	34.00	33.95	-7	2,459	-0.28%
2019/10/25	4	33.66	0	0.00	33.50	4	2,499	0.16%
2019/10/24	0	0.00	2	33.90	33.95	-2	2,555	-0.08%
2019/10/23	19	33.45	0	0.00	33.50	19	2,635	0.72%
2019/10/22	0.5	33.95	0	0.00	34.10	0.5	2,739	0.02%
2019/10/21	0.4	33.70	3	33.83	33.95	-2.6	2,878	-0.09%
2019/10/18	3	33.10	0	0.00	33.85	3	3,136	0.10%
2019/10/17	0	0.00	3	33.60	33.55	-3	3,209	-0.09%
2019/10/16	2	33.73	3	33.55	33.45	-1	3,352	-0.03%
2019/10/15	3.3	34.40	0	0.00	34.10	3.3	3,325	0.10%
2019/10/14	32	34.81	39	34.67	34.90	-7	3,297	-0.21%
2019/10/09	2	33.10	3	33.53	33.55	-1	3,220	-0.03%
2019/10/08	3	33.47	0	0.00	33.00	3	3,176	0.09%
2019/10/07	1.3	33.82	3	33.85	33.95	-1.7	3,141	-0.05%
2019/10/04	2	32.80	0	0.00	32.85	2	3,138	0.06%
2019/09/25	1.4	34.01	3	33.87	34.25	-1.6	3,088	-0.05%
2019/09/23	2	32.90	0	0.00	33.05	2	3,055	0.07%
2019/09/20	3	33.52	43	33.94	33.60	-40	3,021	-1.32%
2019/09/19	4	34.23	1	34.60	34.00	3	2,976	0.10%
2019/09/18	1	34.35	0	0.00	34.55	1	2,957	0.03%
2019/09/12	0	0.00	71	34.43	34.85	-71	2,978	-2.38%
2019/09/11	0	0.00	40	34.43	34.35	-40	2,959	-1.35%
2019/09/10	6	34.50	0	0.00	34.35	6	2,947	0.20%
2019/09/09	0	0.00	6	35.21	35.45	-6	2,913	-0.21%
2019/09/06	1	35.10	0	0.00	35.00	1	2,906	0.03%
2019/09/05	0	0.00	5	35.87	35.80	-5	2,863	-0.17%
2019/09/04	4.1	35.90	12	36.55	35.90	-7.9	2,835	-0.28%
2019/09/03	2.3	36.38	2	36.50	36.25	0.3	2,792	0.01%
2019/09/02	1	35.85	7	35.47	35.90	-6	2,702	-0.22%
2019/08/30	5	34.64	6	34.73	34.55	-1	2,639	-0.04%
2019/08/29	9	34.64	15	34.39	34.60	-6	2,605	-0.23%
2019/08/28	0	0.00	4	33.18	33.20	-4	2,532	-0.16%
2019/08/27	4	32.78	0	0.00	32.45	4	2,511	0.16%
2019/08/26	4	32.93	4	32.85	32.90	0	2,497	0.00%
2019/08/23	0	0.00	5	33.55	33.50	-5	2,488	-0.20%
2019/08/22	9	32.73	3	32.87	33.00	6	2,470	0.24%
2019/08/21	26	32.85	2	33.10	33.10	24	2,449	0.98%
2019/08/20	2	32.85	15	32.96	33.25	-13	2,420	-0.54%
2019/08/19	8	33.03	3	33.30	33.20	5	2,389	0.21%
2019/08/16	6.3	32.31	2	32.55	32.50	4.3	2,356	0.18%
2019/08/15	5	31.76	3	31.50	32.00	2	2,311	0.09%
2019/08/14	7	31.75	0	0.00	31.70	7	2,284	0.31%
2019/08/13	3	32.05	1	32.00	31.70	2	2,239	0.09%
2019/08/12	3	32.47	3	32.60	32.30	0	2,211	0.00%
2019/08/08	27	32.53	10	32.90	32.50	17	2,186	0.78%
2019/08/07	2	33.40	5	33.42	33.60	-3	2,130	-0.14%
2019/08/06	12	32.96	0	0.00	33.15	12	2,128	0.56%
2019/08/05	11	34.21	1	33.90	33.90	10	2,093	0.48%
2019/08/02	1	33.65	8	33.48	33.80	-7	2,089	-0.33%
2019/08/01	9	34.22	8	34.26	34.20	1	2,046	0.05%
2019/07/31	4	34.79	2	34.90	35.00	2	2,010	0.10%
2019/07/30	5	35.07	3	35.22	35.30	2	1,990	0.10%
2019/07/29	10	36.13	2	36.58	35.55	8	1,968	0.41%
2019/07/26	2.1	35.79	0	0.00	35.65	2.1	1,925	0.11%
2019/07/25	1	35.45	11	35.37	35.85	-10	1,899	-0.53%
2019/07/24	27	36.50	6	36.35	35.75	21	1,811	1.16%
2019/07/23	16	37.24	3	37.15	37.40	13	1,674	0.78%
2019/07/22	12.6	38.45	8	38.45	38.30	4.6	1,520	0.30%
2019/07/19	10	36.50	76	36.23	36.65	-66	1,258	-5.24%
2019/07/18	5.4	34.93	13	35.38	35.10	-7.6	1,151	-0.66%
2019/07/16	0	0.00	1	33.90	33.95	-1	994	-0.10%
2019/07/15	3	33.00	2	33.15	33.15	1	973	0.10%
2019/07/11	9	33.19	7	33.19	33.15	2	974	0.21%
2019/07/10	2	34.50	0	0.00	34.60	2	961	0.21%
2019/07/08	3	34.58	0	0.00	34.50	3	911	0.33%
2019/07/05	1	34.70	0	0.00	34.60	1	911	0.11%
2019/07/04	4	34.61	3	34.55	34.60	1	905	0.11%
2019/07/03	0	0.00	1	34.05	34.10	-1	896	-0.11%
2019/07/02	0.1	33.60	1	33.65	33.80	-0.9	895	-0.10%
2019/06/28	0	0.00	3	33.38	33.45	-3	868	-0.35%
2019/06/27	0	0.00	25	33.32	33.25	-25	871	-2.87%
2019/06/26	0.2	33.10	0	0.00	33.10	0.2	867	0.03%
2019/06/24	2.2	33.00	3	33.03	33.05	-0.8	852	-0.09%
2019/06/21	0.2	32.75	0	0.00	32.90	0.2	828	0.03%
2019/06/17	3	32.10	0	0.00	32.20	3	822	0.36%
2019/06/12	0	0.00	10	31.30	31.30	-10	836	-1.20%
2019/06/04	0	0.00	1	31.15	31.05	-1	871	-0.11%
2019/05/30	2.1	31.01	2	30.65	31.20	0.1	875	0.01%
2019/05/29	0	0.00	1	30.75	30.70	-1	895	-0.11%
2019/05/24	0	0.00	1	31.00	31.15	-1	939	-0.11%
2019/05/21	0.2	31.10	2	31.00	31.10	-1.8	1,000	-0.18%
2019/05/20	0.4	30.65	0	0.00	30.65	0.4	1,016	0.04%
2019/05/16	7	30.63	0	0.00	30.45	7	1,040	0.67%
2019/05/15	2	30.75	0	0.00	30.65	2	1,060	0.19%
2019/05/14	3	30.50	0	0.00	30.50	3	1,094	0.27%
2019/05/13	1	30.70	0	0.00	30.60	1	1,122	0.09%
2019/05/10	8	30.74	9	30.90	30.60	-1	1,173	-0.09%
2019/05/07	2	32.10	3	32.07	32.00	-1	1,187	-0.08%
2019/05/06	2	32.25	5	31.95	32.00	-3	1,183	-0.25%
2019/05/02	2	32.95	5	32.57	32.55	-3	1,162	-0.26%
2019/04/30	1	32.30	0	0.00	32.30	1	1,140	0.09%
2019/04/26	5	31.85	0	0.00	31.85	5	1,139	0.44%
2019/04/25	15	32.18	1	32.25	32.10	14	1,142	1.23%
2019/04/24	2	32.23	5	32.23	32.00	-3	1,127	-0.27%
2019/04/22	2	31.80	2	32.05	31.85	0	1,106	0.00%
2019/04/18	4	31.65	4	31.40	31.20	0	1,115	0.00%
2019/04/17	3	31.05	6	31.17	31.20	-3	1,114	-0.27%
2019/04/16	5	31.14	13	31.16	31.20	-8	1,106	-0.72%
2019/04/12	0	0.00	4	31.30	31.30	-4	1,105	-0.36%
2019/04/11	7	31.66	6	31.80	31.50	1	1,103	0.09%
2019/04/10	0	0.00	3	31.70	31.80	-3	1,096	-0.27%
2019/04/08	1.5	31.40	0	0.00	31.50	1.5	1,100	0.14%
2019/04/01	2	31.10	3	30.98	30.90	-1	1,096	-0.09%
2019/03/29	9	30.90	0	0.00	31.05	9	1,083	0.83%
2019/03/28	2	30.55	0	0.00	30.55	2	1,089	0.18%
2019/03/26	2	30.50	1	30.60	30.45	1	1,099	0.09%
2019/03/25	1	30.40	0	0.00	30.40	1	1,108	0.09%
2019/03/21	5	30.70	0	0.00	30.65	5	1,120	0.45%
2019/03/20	2	30.70	9	30.75	30.70	-7	1,121	-0.62%
2019/03/19	8	30.55	9	30.69	30.50	-1	1,118	-0.09%
2019/03/18	9	30.17	7	30.41	30.45	2	1,115	0.18%
2019/03/13	1	29.90	1	30.00	29.90	0	1,129	0.00%
2019/03/12	1	29.95	0	0.00	29.90	1	1,146	0.09%
2019/03/11	9	29.72	1	29.75	29.80	8	1,191	0.67%
2019/03/08	1	29.95	0	0.00	30.10	1	1,211	0.08%
2019/03/06	3	30.40	0	0.00	30.40	3	1,280	0.23%
2019/03/05	7	30.47	0	0.00	30.50	7	1,312	0.53%
2019/03/04	1	30.60	0	0.00	30.80	1	1,327	0.08%
2019/02/27	9.1	30.70	0	0.00	30.75	9.1	1,318	0.69%
2019/02/26	7	30.60	7	30.60	30.60	0	1,304	0.00%
2019/02/25	0	0.00	14	30.42	30.50	-14	1,304	-1.07%
2019/02/22	0.1	30.25	4	30.45	30.25	-3.9	1,298	-0.30%
2019/02/21	0.2	30.35	1	30.35	30.35	-0.8	1,303	-0.06%
2019/02/20	5	30.40	0	0.00	30.40	5	1,312	0.38%
2019/02/19	22	29.90	0	0.00	29.90	22	1,291	1.70%
2019/02/18	10	29.70	0	0.00	29.80	10	1,322	0.76%
2019/02/15	1	29.50	0	0.00	29.55	1	1,335	0.07%
2019/02/14	3	29.45	0	0.00	29.60	3	1,360	0.22%
2019/02/12	1	29.50	0	0.00	30.00	1	1,358	0.07%
2019/02/11	5	29.49	1	30.05	29.45	4	1,352	0.30%
2019/01/30	1	30.35	2	30.30	30.40	-1	1,315	-0.08%
2019/01/29	8	30.19	0	0.00	30.40	8	1,302	0.61%
2019/01/28	1	30.45	0	0.00	30.65	1	1,291	0.08%
2019/01/25	5	30.80	0	0.00	30.75	5	1,351	0.37%
2019/01/24	0	0.00	2	30.75	30.70	-2	1,459	-0.14%
2019/01/23	11	30.40	0	0.00	30.55	11	1,484	0.74%
2019/01/22	10	30.65	0	0.00	30.90	10	1,507	0.66%
2019/01/21	0	0.00	1	31.40	31.35	-1	1,554	-0.06%
2019/01/17	0	0.00	2	31.15	31.15	-2	1,617	-0.12%
2019/01/14	1	31.00	0	0.00	31.05	1	1,761	0.06%
2019/01/10	0	0.00	3	32.10	31.80	-3	1,825	-0.16%
2019/01/07	1	31.70	0	0.00	31.75	1	2,264	0.04%
2019/01/04	1	31.15	0	0.00	31.50	1	2,376	0.04%
2019/01/02	2	31.50	0	0.00	31.50	2	2,637	0.08%
2018/12/22	0	0.00	4	31.40	31.40	-4	2,838	-0.14%
2018/12/21	4	31.25	0	0.00	31.25	4	2,855	0.14%
2018/12/20	0	0.00	9	32.05	32.00	-9	2,850	-0.32%
2018/12/19	4	32.13	0	0.00	32.25	4	2,864	0.14%
2018/12/18	0	0.00	5	32.75	32.40	-5	2,876	-0.17%
2018/12/17	10	33.05	3	32.85	32.80	7	2,886	0.24%
2018/12/14	3	32.45	9	32.50	32.55	-6	2,873	-0.21%
2018/12/13	0.5	32.50	0	0.00	32.50	0.5	2,869	0.02%
2018/12/12	0	0.00	2	32.45	32.30	-2	2,869	-0.07%
2018/12/11	1	32.15	0	0.00	32.30	1	2,860	0.04%
2018/12/10	12	31.75	3	31.70	31.50	9	2,857	0.31%
2018/12/06	3	31.87	0	0.00	31.50	3	2,850	0.11%
2018/12/05	0	0.00	18	31.55	31.60	-18	2,863	-0.63%
2018/12/04	8	31.98	3	32.40	31.95	5	2,855	0.18%
2018/12/03	6	32.45	6	32.84	32.55	0	2,812	0.00%
2018/11/30	1	32.05	1	32.15	32.00	0	2,785	0.00%
2018/11/29	0	0.00	4	31.30	31.25	-4	2,754	-0.15%
2018/11/26	0	0.00	1	30.15	30.05	-1	2,729	-0.04%
2018/11/22	7	29.84	0	0.00	29.70	7	2,734	0.26%
2018/11/21	2	29.95	0	0.00	29.95	2	2,731	0.07%
2018/11/20	1	30.15	10	30.05	30.15	-9	2,728	-0.33%
2018/11/19	19	30.35	2	30.70	30.25	17	2,741	0.62%
2018/11/16	2	30.00	10	30.20	30.15	-8	2,774	-0.29%
2018/11/15	15	29.88	2	29.75	29.70	13	2,769	0.47%
2018/11/14	2	30.80	2	30.50	30.75	0	2,736	0.00%
2018/11/13	1	30.00	20	29.90	29.90	-19	2,707	-0.70%
2018/11/12	13	29.51	10	29.55	29.50	3	2,696	0.11%
2018/11/09	3	30.08	0	0.00	29.95	3	2,719	0.11%
2018/11/08	0	0.00	7	30.74	30.50	-7	2,760	-0.25%
2018/11/07	21	31.34	10	31.55	31.15	11	2,754	0.40%
2018/11/06	2	31.13	0	0.00	31.10	2	2,768	0.07%
2018/11/02	7	31.36	1	31.00	31.25	6	2,787	0.22%
2018/11/01	5	31.35	0	0.00	31.10	5	2,746	0.18%
2018/10/31	1	31.95	0	0.00	32.30	1	2,700	0.04%
2018/10/30	0.5	32.05	6	31.74	32.05	-5.5	2,763	-0.20%
2018/10/29	17.5	31.61	0	0.00	31.70	17.5	2,740	0.64%
2018/10/26	8	33.14	0	0.00	33.00	8	2,717	0.29%
2018/10/25	0	0.00	12	33.10	33.50	-12	2,714	-0.44%
2018/10/24	10	34.40	6	34.28	34.30	4	2,694	0.15%
2018/10/23	10.5	34.53	0	0.00	35.35	10.5	2,699	0.39%
2018/10/22	5	36.44	17	35.48	35.50	-12	2,672	-0.45%
2018/10/19	5	36.27	4	36.45	36.20	1	2,646	0.04%
2018/10/18	2	36.10	3	36.30	36.15	-1	2,619	-0.04%
2018/10/17	15	36.20	6	36.63	36.05	9	2,597	0.35%
2018/10/16	30	37.74	23	37.02	36.90	7	2,524	0.28%
2018/10/15	37	38.40	16	38.30	38.25	21	2,375	0.88%
2018/10/12	4	36.79	3	37.20	37.30	1	2,132	0.05%
2018/10/11	16	36.54	18	35.97	36.10	-2	2,034	-0.10%
2018/10/09	2	36.60	7	36.54	36.90	-5	1,900	-0.26%
2018/10/08	4	36.00	0	0.00	35.40	4	1,801	0.22%
2018/10/05	0	0.00	5	35.56	35.15	-5	1,773	-0.28%
2018/10/04	0	0.00	24	35.90	35.95	-24	1,759	-1.36%
2018/10/03	6	36.23	8	36.18	36.20	-2	1,714	-0.12%
2018/10/02	2	35.73	7	35.86	35.70	-5	1,690	-0.30%
2018/10/01	0	0.00	1	35.60	35.35	-1	1,696	-0.06%
2018/09/27	1	34.80	0	0.00	34.95	1	1,708	0.06%
2018/09/21	0	0.00	11	34.20	34.05	-11	1,663	-0.66%
2018/09/14	1	33.30	0	0.00	33.05	1	1,650	0.06%
2018/09/12	0	0.00	1	33.40	33.15	-1	1,648	-0.06%
2018/09/11	0	0.00	4	33.50	33.65	-4	1,641	-0.24%
2018/09/06	5	32.66	6	32.70	33.20	-1	1,611	-0.06%
2018/09/05	2	33.10	0	0.00	33.05	2	1,596	0.13%
2018/09/04	1	33.25	0	0.00	33.50	1	1,582	0.06%
2018/09/03	5	33.58	0	0.00	33.50	5	1,564	0.32%
2018/08/30	5	33.90	0	0.00	34.10	5	1,548	0.32%
2018/08/29	2	34.00	0	0.00	34.10	2	1,546	0.13%
2018/08/28	5	34.36	0	0.00	34.35	5	1,532	0.33%
2018/08/27	3	34.50	3	34.67	34.65	0	1,527	0.00%
2018/08/24	9	34.84	1	34.55	34.70	8	1,527	0.52%
2018/08/23	0	0.00	4	35.93	35.65	-4	1,512	-0.26%
2018/08/22	4	35.31	5	35.20	35.15	-1	1,455	-0.07%
2018/08/21	1	34.40	0	0.00	35.05	1	1,446	0.07%
2018/08/16	11	35.45	5.4	35.04	35.05	5.7	1,415	0.40%
2018/08/15	1	35.05	27	35.02	34.90	-26	1,377	-1.89%
2018/08/14	3	33.17	6	34.00	34.20	-3	1,315	-0.23%
2018/08/13	9	32.66	0	0.00	32.60	9	1,294	0.70%
2018/08/10	4	33.93	5	33.85	33.70	-1	1,270	-0.08%
2018/08/09	6	34.09	0	0.00	34.15	6	1,287	0.47%
2018/08/07	10	34.70	0	0.00	34.35	10	1,258	0.79%
2018/08/06	0	0.00	2	35.00	34.60	-2	1,196	-0.17%
2018/08/03	0	0.00	7.1	33.00	33.05	-7.1	1,106	-0.64%
2018/08/02	4	33.00	0	0.00	33.00	4	1,106	0.36%
2018/08/01	0	0.00	1	32.50	32.60	-1	1,074	-0.09%
2018/07/31	3	31.40	0	0.00	31.60	3	1,045	0.29%
2018/07/30	5.2	31.76	0	0.00	31.50	5.2	1,036	0.50%
2018/07/27	5	31.90	0	0.00	32.20	5	994	0.50%
2018/07/26	0	0.00	1	32.00	32.35	-1	960	-0.10%
2018/07/25	3	31.65	0	0.00	31.40	3	952	0.31%
2018/07/19	3	30.45	0	0.00	30.40	3	1,015	0.30%
2018/07/17	2	30.20	0	0.00	30.50	2	1,039	0.19%
2018/07/16	2	30.25	0	0.00	30.10	2	1,039	0.19%
2018/07/12	5	29.42	0	0.00	29.50	5	1,062	0.47%
2018/07/11	1	29.65	0	0.00	29.75	1	1,058	0.09%
2018/07/10	9	29.48	0	0.00	29.45	9	1,067	0.84%
2018/07/06	14	29.93	0	0.00	30.00	14	989	1.42%
2018/07/05	6	30.65	0	0.00	30.70	6	953	0.63%
2018/07/03	3	31.90	0	0.00	31.70	3	957	0.31%
2018/06/28	0	0.00	15	31.60	31.60	-15	955	-1.57%
2018/06/26	0	0.00	3	32.15	32.05	-3	958	-0.31%
2018/06/22	0	0.00	5	32.85	32.70	-5	988	-0.51%
2018/06/21	2	33.20	0	0.00	33.20	2	992	0.20%
2018/06/20	1.1	33.27	0	0.00	33.40	1.1	1,022	0.11%
2018/06/14	0	0.00	1	33.80	33.55	-1	1,052	-0.09%
2018/06/11	1	33.95	0	0.00	33.95	1	1,145	0.09%
2018/06/08	1	34.05	4	33.98	33.95	-3	1,155	-0.26%
2018/06/07	2	34.10	3	34.30	33.95	-1	1,160	-0.09%
2018/06/06	1	33.80	0	0.00	33.80	1	1,182	0.08%
2018/06/04	1	33.80	1	34.10	33.80	0	1,236	0.00%
2018/05/31	0	0.00	5	34.00	34.35	-5	1,253	-0.40%
2018/05/29	1	33.30	0	0.00	33.30	1	1,318	0.08%
2018/05/28	2	33.55	0	0.00	33.55	2	1,341	0.15%
2018/05/25	5	33.45	0	0.00	33.70	5	1,359	0.37%
2018/05/23	3	33.50	0	0.00	33.60	3	1,423	0.21%
2018/05/17	7	33.64	0	0.00	33.50	7	1,523	0.46%
2018/05/15	2	34.93	0	0.00	34.85	2	1,526	0.13%
2018/05/11	4	35.23	0	0.00	35.30	4	1,625	0.25%
2018/05/04	2	35.30	0	0.00	35.25	2	1,803	0.11%
2018/05/03	0	0.00	2	35.15	35.35	-2	1,816	-0.11%
2018/05/02	4	35.43	0	0.00	35.45	4	1,836	0.22%
2018/04/26	2	35.50	1	35.60	35.60	1	1,829	0.05%
2018/04/25	1	35.25	0	0.00	35.15	1	1,814	0.06%
2018/04/24	0	0.00	1	35.25	35.30	-1	1,810	-0.06%
2018/04/19	2	34.25	0	0.00	34.25	2	1,846	0.11%
2018/04/17	1	33.85	0	0.00	33.95	1	1,968	0.05%
2018/04/13	0	0.00	1	35.20	34.80	-1	2,126	-0.05%
2018/04/11	1	34.65	0	0.00	34.85	1	2,187	0.05%
2018/04/09	2	34.10	0	0.00	34.10	2	2,237	0.09%
2018/03/30	1	35.00	0	0.00	35.15	1	2,289	0.04%
2018/03/29	1	34.80	0	0.00	34.85	1	2,307	0.04%
2018/03/28	7	34.68	0	0.00	34.50	7	2,323	0.30%
2018/03/27	5	35.27	2	35.25	35.35	3	2,308	0.13%
2018/03/26	1	34.55	0	0.00	34.70	1	2,313	0.04%
2018/03/23	3	34.78	1	35.00	34.95	2	2,304	0.09%
2018/03/22	3	35.90	0	0.00	35.70	3	2,286	0.13%
2018/03/21	2	36.00	0	0.00	36.10	2	2,306	0.09%
2018/03/20	2	36.30	0	0.00	36.20	2	2,344	0.09%
2018/03/19	3	36.68	0	0.00	36.65	3	2,352	0.13%
2018/03/14	0	0.00	1	36.20	37.15	-1	2,332	-0.04%
2018/03/13	3	36.20	0	0.00	36.40	3	2,347	0.13%
2018/03/12	1	36.50	0	0.00	36.40	1	2,414	0.04%
2018/03/09	2	36.30	0	0.00	36.20	2	2,461	0.08%
2018/03/05	0	0.00	1	38.05	37.75	-1	2,827	-0.04%
2018/02/27	1.4	37.30	0	0.00	37.30	1.4	2,758	0.05%
2018/02/23	0	0.00	2	37.75	37.50	-2	2,721	-0.07%
2018/02/22	2	37.50	0	0.00	37.35	2	2,684	0.07%
2018/02/21	0	0.00	13	36.13	36.30	-13	2,648	-0.49%
2018/02/09	2	33.80	5	33.10	34.50	-3	2,595	-0.12%
2018/02/08	7	34.87	0	0.00	34.55	7	2,571	0.27%
2018/02/07	2	35.05	7	34.80	34.60	-5	2,574	-0.19%
2018/02/06	5	35.18	0	0.00	34.65	5	2,558	0.20%
2018/02/05	1	37.05	8	37.11	37.10	-7	2,494	-0.28%
2018/02/01	25	39.29	43	39.48	38.50	-18	2,464	-0.73%
2018/01/31	2	38.60	6	38.33	38.65	-4	2,352	-0.17%
2018/01/24	3	37.75	2	37.95	38.00	1	2,282	0.04%
2018/01/23	0	0.00	3	37.17	37.20	-3	2,273	-0.13%
2018/01/22	2	36.88	19	37.05	36.85	-17	2,288	-0.74%
2018/01/19	0	0.00	23	37.67	37.75	-23	2,289	-1.00%
2018/01/18	20	37.60	2	37.70	37.60	18	2,314	0.78%
2018/01/17	1	37.75	4	37.84	37.70	-3	2,352	-0.13%
2018/01/16	5	38.06	1	38.25	38.15	4	2,372	0.17%
2018/01/15	7	38.30	5	38.50	38.50	2	2,338	0.09%
2018/01/12	1	38.95	0	0.00	38.90	1	2,387	0.04%
2018/01/11	14	38.96	14	39.04	39.25	0	2,347	0.00%
2018/01/10	4	38.56	78	39.24	38.50	-74	2,240	-3.30%
2018/01/09	1	37.90	4	37.90	38.00	-3	2,120	-0.14%
2018/01/08	7	37.85	2	37.90	37.40	5	2,110	0.24%
2018/01/05	8	37.55	5	37.83	37.80	3	2,108	0.14%
2018/01/03	3	36.48	1	37.05	37.00	2	2,069	0.10%
2018/01/02	3	36.62	4	37.03	37.30	-1	2,055	-0.05%