裕民 (2606)-安泰券商分點個股進出

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
55.2
漲跌
▼0.5
漲幅
-0.90%
成交量
14,735張
產業
上市航運類股
1035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－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/06/13	41	55.23	3	56.80	55.20	38	12,528	0.30%
2024/06/12	15.2	56.23	0	0.00	55.70	15.2	12,391	0.12%
2024/06/11	4	60.45	5	62.70	59.10	-1	12,132	-0.01%
2024/06/07	23	61.65	6	61.53	61.30	17	11,895	0.14%
2024/06/06	1	60.50	1	60.30	60.50	0	11,796	0.00%
2024/06/05	4	59.70	5	59.84	59.80	-1	11,822	-0.01%
2024/06/04	7	58.40	1	58.20	58.20	6	11,751	0.05%
2024/06/03	3	58.83	5	59.46	59.40	-2	11,792	-0.02%
2024/05/31	4	59.15	5	60.24	58.80	-1	11,823	-0.01%
2024/05/30	6	58.65	3	59.20	59.00	3	11,768	0.03%
2024/05/29	2	60.45	5	61.00	59.50	-3	11,788	-0.03%
2024/05/28	11	60.97	6	60.23	60.70	5	11,603	0.04%
2024/05/27	6	58.60	6	58.32	58.70	0	11,599	0.00%
2024/05/23	6	57.18	0	0.00	57.10	6	11,725	0.05%
2024/05/22	1	57.50	3	58.13	58.30	-2	11,753	-0.02%
2024/05/21	1	57.20	1	57.30	57.30	0	11,899	0.00%
2024/05/20	3	57.97	0	0.00	57.90	3	12,095	0.02%
2024/05/17	56	58.67	6	58.75	57.80	50	12,288	0.41%
2024/05/16	3	60.43	13	60.16	60.90	-10	12,071	-0.08%
2024/05/15	10	59.20	23	59.96	58.50	-13	11,826	-0.11%
2024/05/14	16	60.52	11	61.35	60.70	5	11,626	0.04%
2024/05/13	11	61.71	77	63.53	60.20	-66	11,073	-0.60%
2024/05/10	25	59.50	36.1	60.40	61.30	-11.1	9,899	-0.11%
2024/05/09	39	58.98	24	59.60	59.00	15	8,897	0.17%
2024/05/08	113	57.80	49.1	57.92	57.10	63.9	8,408	0.76%	大買/
2024/05/07	2	57.15	29	57.36	57.60	-27	7,191	-0.38%
2024/05/06	2	55.00	0	0.00	54.80	2	6,882	0.03%
2024/05/03	2	55.25	2	55.80	54.80	0	6,818	0.00%
2024/05/02	0	0.00	2	54.90	54.30	-2	6,768	-0.03%
2024/04/30	15	54.79	0	0.00	54.20	15	6,801	0.22%
2024/04/29	12	56.18	4	56.75	55.80	8	6,749	0.12%
2024/04/26	3	55.50	20	55.38	55.50	-17	6,702	-0.25%
2024/04/25	1	54.00	3	54.03	54.00	-2	6,710	-0.03%
2024/04/24	21	53.50	0	0.00	54.00	21	6,739	0.31%
2024/04/23	2	54.35	2	54.90	54.60	0	6,706	0.00%
2024/04/22	1	56.80	16.1	56.49	54.80	-15.1	6,731	-0.22%
2024/04/19	2	55.55	6.1	56.21	55.30	-4.1	6,561	-0.06%
2024/04/18	0	0.00	1	54.10	53.70	-1	6,348	-0.02%
2024/04/17	1	54.10	2.2	54.25	53.70	-1.2	6,380	-0.02%
2024/04/16	4	54.68	4	55.20	54.60	0	6,422	0.00%
2024/04/15	4	56.03	8.2	56.63	56.40	-4.2	6,546	-0.06%
2024/04/12	4	55.85	6	55.78	55.90	-2	6,550	-0.03%
2024/04/11	1	54.60	4	54.98	54.60	-3	6,718	-0.04%
2024/04/09	3	54.27	7	54.66	54.40	-4	7,181	-0.06%
2024/04/08	2	52.20	0	0.00	52.70	2	7,259	0.03%
2024/04/02	0	0.00	1	53.00	52.90	-1	7,370	-0.01%
2024/04/01	0	0.00	1	53.50	53.50	-1	7,526	-0.01%
2024/03/29	6	53.07	1	53.10	53.00	5	7,746	0.06%
2024/03/28	1	53.80	0	0.00	53.80	1	8,018	0.01%
2024/03/27	0	0.00	1	53.80	53.90	-1	8,268	-0.01%
2024/03/26	3	53.30	0	0.00	53.10	3	8,697	0.03%
2024/03/25	1	54.20	1	54.30	54.30	0	8,908	0.00%
2024/03/22	2	53.40	2	54.10	54.30	0	9,212	0.00%
2024/03/21	4	53.98	10	54.42	54.20	-6	9,782	-0.06%
2024/03/20	16	55.09	1	55.90	55.00	15	9,962	0.15%
2024/03/19	3	55.87	13	55.51	56.00	-10	10,054	-0.10%
2024/03/18	2	53.90	9	53.46	53.90	-7	10,106	-0.07%
2024/03/15	8	52.74	0	0.00	52.50	8	10,195	0.08%
2024/03/14	1	53.90	3	54.13	53.80	-2	10,348	-0.02%
2024/03/13	2	54.25	0	0.00	54.20	2	10,633	0.02%
2024/03/12	9	55.37	1	56.00	55.50	8	10,958	0.07%
2024/03/11	2	56.40	11.1	55.79	56.40	-9.1	11,508	-0.08%
2024/03/08	6	53.72	15	54.11	54.30	-9	13,559	-0.07%
2024/03/07	10	53.47	5	54.28	53.40	5	14,347	0.03%
2024/03/06	4	54.35	3	54.93	54.40	1	15,023	0.01%
2024/03/05	4	55.45	4	55.38	55.00	0	15,174	0.00%
2024/03/04	5	55.18	5	54.96	55.70	0	15,190	0.00%
2024/02/29	3	55.27	18	55.36	55.60	-15	15,998	-0.09%
2024/02/27	5	53.50	72	54.02	53.60	-67	15,795	-0.42%
2024/02/26	3	54.33	7	54.66	54.80	-4	15,766	-0.03%
2024/02/23	2	53.60	10	53.94	53.60	-8	15,632	-0.05%
2024/02/22	9	53.04	9	53.80	52.70	0	15,529	0.00%
2024/02/21	11	53.75	11	53.73	53.30	0	15,338	0.00%
2024/02/20	8	52.56	31	52.84	53.40	-23	15,142	-0.15%
2024/02/19	0	0.00	3	50.00	50.20	-3	14,915	-0.02%
2024/02/15	0	0.00	6	48.65	49.25	-6	14,956	-0.04%
2024/02/05	2	46.95	0	0.00	47.10	2	14,909	0.01%
2024/02/02	3	47.82	1	47.90	47.90	2	14,928	0.01%
2024/02/01	0	0.00	2	48.55	48.60	-2	14,934	-0.01%
2024/01/31	0	0.00	6	48.35	47.80	-6	14,950	-0.04%
2024/01/23	0	0.00	7	48.65	48.65	-7	15,088	-0.05%
2024/01/22	0	0.00	10	48.30	48.40	-10	15,122	-0.07%
2024/01/19	2	48.55	0	0.00	48.30	2	15,095	0.01%
2024/01/18	12	48.80	9	48.85	48.65	3	15,094	0.02%
2024/01/17	1	48.00	0	0.00	47.80	1	15,068	0.01%
2024/01/16	4	48.80	10	48.65	48.45	-6	15,033	-0.04%
2024/01/15	5	50.10	2	50.10	50.00	3	15,039	0.02%
2024/01/12	2	50.15	11	50.17	50.00	-9	15,155	-0.06%
2024/01/11	16	49.78	2	49.70	49.70	14	15,349	0.09%
2024/01/10	7	50.41	1	50.20	50.30	6	15,379	0.04%
2024/01/09	8	52.11	3	51.90	51.70	5	15,301	0.03%
2024/01/08	10	53.31	39	54.03	53.70	-29	15,130	-0.19%
2024/01/05	2	54.45	3	54.43	54.90	-1	15,025	-0.01%
2024/01/04	124	54.46	24	54.20	54.40	100	14,758	0.68%	大買/
2024/01/03	22	52.65	10	53.28	52.80	12	14,465	0.08%
2024/01/02	5	52.88	4	53.78	52.60	1	14,470	0.01%
2023/12/29	5	52.00	1	52.00	52.10	4	14,338	0.03%
2023/12/28	7	51.80	7	52.64	51.80	0	14,388	0.00%
2023/12/27	7	53.34	8	53.88	52.80	-1	14,386	-0.01%
2023/12/26	6	52.22	15	52.50	52.60	-9	14,313	-0.06%
2023/12/25	22	52.06	21	50.58	50.40	1	14,156	0.01%
2023/12/22	4	53.70	14	54.24	53.70	-10	14,014	-0.07%
2023/12/21	8	53.38	24	53.88	53.60	-16	13,779	-0.12%
2023/12/20	6	52.05	5	52.18	52.10	1	13,365	0.01%
2023/12/19	3	52.50	0	0.00	51.60	3	13,198	0.02%
2023/12/18	24	52.12	5	53.62	53.00	19	13,098	0.15%
2023/12/15	2	51.85	0	0.00	51.60	2	12,775	0.02%
2023/12/14	7	51.40	0	0.00	51.70	7	12,793	0.05%
2023/12/13	23	52.95	24	53.55	52.70	-1	12,866	-0.01%
2023/12/12	1	52.10	1	52.70	52.60	0	13,404	0.00%
2023/12/11	20	52.32	13	52.48	52.50	7	13,526	0.05%
2023/12/08	7	53.31	2	54.30	53.20	5	13,354	0.04%
2023/12/07	11	53.25	2	53.45	53.10	9	13,060	0.07%
2023/12/06	10	54.79	6	54.73	54.70	4	12,717	0.03%
2023/12/05	48	58.36	29.1	58.37	57.00	18.9	12,129	0.16%
2023/12/04	12	55.23	33	55.85	56.90	-21	9,925	-0.21%
2023/12/01	5	51.32	43	51.44	51.80	-38	9,065	-0.42%
2023/11/30	2	48.70	9	49.82	48.35	-7	8,376	-0.08%
2023/11/29	4	48.26	6	48.17	47.90	-2	8,206	-0.02%
2023/11/28	48	49.01	53	50.38	48.55	-5	8,083	-0.06%
2023/11/27	1	47.60	17	48.19	47.80	-16	7,400	-0.22%
2023/11/24	0	0.00	6	45.73	45.90	-6	7,117	-0.08%
2023/11/23	2	44.93	0	0.00	44.85	2	7,084	0.03%
2023/11/22	0.2	44.80	0	0.00	45.20	0.2	7,048	0.00%
2023/11/21	1	45.00	0	0.00	45.00	1	7,089	0.01%
2023/11/20	1	45.00	0	0.00	45.00	1	7,150	0.01%
2023/11/17	4	45.83	1	46.20	45.70	3	7,258	0.04%
2023/11/16	1	44.65	0	0.00	45.05	1	7,488	0.01%
2023/11/15	2	44.48	0	0.00	44.70	2	7,968	0.03%
2023/11/14	4	44.46	0	0.00	44.30	4	8,634	0.05%
2023/11/13	1	44.60	0	0.00	44.85	1	8,659	0.01%
2023/11/10	2.2	45.88	1	46.70	45.00	1.2	8,629	0.01%
2023/11/09	3	46.37	0	0.00	46.20	3	8,576	0.03%
2023/11/08	0	0.00	2	47.30	47.30	-2	8,651	-0.02%
2023/11/06	1	47.50	25	47.27	47.50	-24	8,756	-0.27%
2023/11/03	2	47.15	28	46.81	47.20	-26	8,722	-0.30%
2023/11/02	0	0.00	13	45.42	45.95	-13	8,607	-0.15%
2023/11/01	2	44.28	1	44.05	44.05	1	8,576	0.01%
2023/10/30	6.2	43.48	0	0.00	44.60	6.2	8,603	0.07%
2023/10/27	4	43.29	3	44.10	44.15	1	8,584	0.01%
2023/10/26	14.5	43.72	0	0.00	43.60	14.5	8,624	0.17%
2023/10/25	1	44.90	0	0.00	44.75	1	8,709	0.01%
2023/10/24	5	44.79	0	0.00	45.10	5	8,780	0.06%
2023/10/23	12	45.44	1	45.20	45.20	11	8,736	0.13%
2023/10/20	6	47.34	0	0.00	46.90	6	8,654	0.07%
2023/10/19	3	48.37	12	48.54	48.70	-9	8,620	-0.10%
2023/10/18	2	46.45	1	47.30	46.20	1	8,414	0.01%
2023/10/17	0	0.00	10	46.30	46.20	-10	8,324	-0.12%
2023/10/13	2	46.33	1	46.75	46.15	1	8,373	0.01%
2023/10/12	0	0.00	1	46.80	46.75	-1	8,350	-0.01%
2023/10/11	3	47.22	1	48.05	46.35	2	8,339	0.02%
2023/10/06	6	47.51	18	47.21	47.35	-12	8,251	-0.15%
2023/10/04	7	45.41	1	45.50	45.40	6	8,133	0.07%
2023/10/03	7	46.10	0	0.00	45.80	7	8,093	0.09%
2023/09/28	8	48.76	1	49.15	47.85	7	8,094	0.09%
2023/09/27	6	48.38	12	48.75	48.30	-6	8,137	-0.07%
2023/09/26	0	0.00	5	47.97	47.80	-5	8,036	-0.06%
2023/09/25	2	48.40	2	48.20	48.40	0	8,079	0.00%
2023/09/22	11	48.46	0	0.00	48.30	11	8,089	0.14%
2023/09/21	10	49.44	1	50.70	49.45	9	8,031	0.11%
2023/09/20	15	50.33	5	50.32	49.75	10	7,883	0.13%
2023/09/19	16	50.72	12	50.70	50.20	4	7,605	0.05%
2023/09/18	9	50.25	6	50.53	50.70	3	7,397	0.04%
2023/09/15	5	50.20	42	50.13	50.00	-37	7,169	-0.52%
2023/09/14	3	46.43	11	46.67	46.90	-8	6,451	-0.12%
2023/09/13	7	44.01	12	43.95	44.65	-5	6,258	-0.08%
2023/09/11	7	44.74	0	0.00	44.70	7	6,246	0.11%
2023/09/08	16	46.37	3	46.50	45.75	13	6,222	0.21%
2023/09/07	1	45.10	0	0.00	45.05	1	6,162	0.02%
2023/09/06	5	46.03	10	45.90	45.65	-5	6,172	-0.08%
2023/09/05	1	46.45	1	46.55	46.45	0	6,160	0.00%
2023/09/04	2	46.65	11	46.58	46.65	-9	6,133	-0.15%
2023/09/01	1	44.90	0	0.00	44.90	1	6,076	0.02%
2023/08/30	1	45.90	2	46.18	46.00	-1	6,102	-0.02%
2023/08/29	4	45.48	0	0.00	45.50	4	6,101	0.07%
2023/08/28	1	44.75	1	45.10	44.80	0	6,111	0.00%
2023/08/25	1	45.10	1	46.00	45.10	0	6,142	0.00%
2023/08/24	2	46.00	1	46.00	45.75	1	6,107	0.02%
2023/08/23	9	46.53	1	47.40	46.65	8	6,043	0.13%
2023/08/22	4	46.05	7	46.76	47.40	-3	6,039	-0.05%
2023/08/21	18	46.54	26	46.37	46.30	-8	5,782	-0.14%
2023/08/18	19	47.43	35	48.53	49.05	-16	5,297	-0.30%
2023/08/17	15	44.43	12	44.09	44.60	3	4,597	0.07%
2023/08/16	1	42.40	1	42.60	42.10	0	4,482	0.00%
2023/08/15	0	0.00	2	42.35	42.60	-2	4,471	-0.04%
2023/08/14	13	42.25	0	0.00	42.00	13	4,461	0.29%
2023/08/11	5	43.82	9	44.23	44.30	-4	4,362	-0.09%
2023/08/10	1	43.75	4	44.23	43.75	-3	4,310	-0.07%
2023/08/07	2	42.70	2	43.10	43.15	0	4,308	0.00%
2023/08/04	0	0.00	1	43.45	43.90	-1	4,372	-0.02%
2023/08/02	3.1	43.38	1	43.95	43.50	2.1	4,360	0.05%
2023/08/01	0.3	43.25	9	43.26	43.45	-8.7	4,340	-0.20%
2023/07/31	4.3	43.31	1	43.40	42.50	3.3	4,403	0.07%
2023/07/28	18.5	44.42	25	44.79	44.05	-6.5	4,374	-0.15%
2023/07/27	3	43.08	16	42.94	43.20	-13	4,271	-0.30%
2023/07/26	6.3	41.35	0	0.00	41.25	6.3	4,253	0.15%
2023/07/25	1	41.25	0	0.00	41.25	1	4,314	0.02%
2023/07/24	11	41.48	6	41.75	40.85	5	4,345	0.12%
2023/07/21	2	42.93	1	42.80	42.80	1	4,336	0.02%
2023/07/19	4.3	43.16	2	43.90	42.80	2.3	4,354	0.05%
2023/07/18	1.3	43.09	15	42.75	43.00	-13.7	4,369	-0.31%
2023/07/17	6.3	43.31	1	43.30	43.40	5.3	4,338	0.12%
2023/07/14	16	43.85	3	43.57	43.80	13	4,340	0.30%
2023/07/13	3	42.70	2	43.40	42.70	1	4,333	0.02%
2023/07/12	7	42.74	0	0.00	42.95	7	4,357	0.16%
2023/07/10	3	43.70	51	43.70	43.50	-48	4,397	-1.09%
2023/07/07	0	0.00	2	45.40	45.00	-2	4,376	-0.05%
2023/07/06	25	45.96	6	46.15	45.30	19	4,363	0.44%
2023/07/05	3	49.58	7	49.53	49.75	-4	4,279	-0.09%
2023/07/04	65	49.20	3	49.30	49.30	62	4,326	1.43%
2023/07/03	1	48.40	9	48.61	48.50	-8	4,524	-0.18%
2023/06/30	2	47.43	0	0.00	47.30	2	4,536	0.04%
2023/06/28	6	47.53	1	47.40	47.35	5	4,520	0.11%
2023/06/27	7	48.34	0	0.00	48.20	7	4,492	0.16%
2023/06/26	21	48.42	0	0.00	48.45	21	4,580	0.46%
2023/06/21	2	48.15	0	0.00	48.10	2	4,574	0.04%
2023/06/20	12	48.77	0	0.00	48.50	12	4,683	0.26%
2023/06/19	4	48.95	0	0.00	48.60	4	4,688	0.09%
2023/06/16	1	49.45	2	49.85	49.45	-1	4,670	-0.02%
2023/06/15	0.3	50.00	20	49.53	49.45	-19.7	4,672	-0.42%
2023/06/14	22	49.68	2	49.70	49.70	20	4,760	0.42%
2023/06/12	1	49.00	0	0.00	49.05	1	5,046	0.02%
2023/06/09	2	49.13	1	49.10	49.30	1	5,098	0.02%
2023/06/08	2	49.60	1	50.30	49.60	1	5,238	0.02%
2023/06/07	3	49.78	4	49.54	49.30	-1	5,326	-0.02%
2023/06/06	0.3	49.35	4	49.40	49.45	-3.7	5,344	-0.07%
2023/06/05	0	0.00	5	48.75	48.70	-5	5,525	-0.09%
2023/06/02	2	48.05	1	48.20	48.20	1	5,679	0.02%
2023/06/01	8	47.69	0	0.00	47.95	8	5,797	0.14%
2023/05/31	7	48.47	0	0.00	48.40	7	5,966	0.12%
2023/05/30	2	49.13	0	0.00	49.05	2	6,381	0.03%
2023/05/29	1	49.70	4	49.89	49.75	-3	6,771	-0.04%
2023/05/26	17	49.29	0	0.00	49.05	17	7,480	0.23%
2023/05/25	8	51.36	0	0.00	50.80	8	7,598	0.11%
2023/05/24	7	52.00	0	0.00	52.20	7	7,601	0.09%
2023/05/23	1	53.10	0	0.00	53.00	1	7,571	0.01%
2023/05/15	2	53.40	0	0.00	53.00	2	7,677	0.03%
2023/05/12	1	54.10	0	0.00	54.30	1	7,672	0.01%
2023/05/11	0	0.00	3	54.83	55.10	-3	7,674	-0.04%
2023/05/10	3	54.93	5	54.14	55.10	-2	7,665	-0.03%
2023/05/09	0	0.00	1	52.70	52.50	-1	7,599	-0.01%
2023/05/08	1	51.90	2	52.64	52.60	-1	7,622	-0.01%
2023/05/05	5	52.62	0	0.00	51.90	5	7,623	0.07%
2023/05/04	1	52.60	1	53.10	53.30	0	7,607	0.00%
2023/05/03	6	52.67	5	53.40	53.30	1	7,646	0.01%
2023/05/02	5.4	53.03	4	53.65	54.00	1.4	7,645	0.02%
2023/04/28	0	54.40	4	53.63	54.40	-4	7,622	-0.05%
2023/04/27	2	51.40	0	0.00	51.90	2	7,602	0.03%
2023/04/26	9	52.00	1	51.90	51.90	8	7,601	0.11%
2023/04/25	4	53.93	1	54.30	53.70	3	7,582	0.04%
2023/04/24	1	55.00	0	0.00	55.10	1	7,623	0.01%
2023/04/21	2	55.05	0.2	55.40	54.70	1.8	7,611	0.02%
2023/04/20	2	56.20	2.3	56.62	55.90	-0.3	7,580	0.00%
2023/04/19	4	56.15	2	56.70	56.10	2	7,634	0.03%
2023/04/18	7	57.30	0	0.00	56.70	7	7,626	0.09%
2023/04/17	1	58.20	2	58.40	58.50	-1	7,628	-0.01%
2023/04/14	3	56.73	4	57.40	57.70	-1	7,704	-0.01%
2023/04/13	1	57.00	7	57.44	57.10	-6	7,729	-0.08%
2023/04/07	4	57.20	12	57.58	57.60	-8	7,673	-0.10%
2023/04/06	9	56.87	8	58.13	55.80	1	7,597	0.01%
2023/03/31	2	55.65	5	55.68	55.80	-3	7,472	-0.04%
2023/03/30	0	0.00	2	54.35	54.50	-2	7,899	-0.03%
2023/03/29	3	53.73	3	54.30	53.80	0	8,193	0.00%
2023/03/28	3	54.10	1.3	54.58	54.50	1.7	8,489	0.02%
2023/03/27	2.3	54.71	4	54.88	54.60	-1.7	8,860	-0.02%
2023/03/24	1	53.70	1.2	54.29	54.10	-0.2	9,209	0.00%
2023/03/23	10	54.20	0	0.00	53.80	10	9,429	0.11%
2023/03/22	2.2	56.28	2.4	56.84	56.20	-0.2	9,505	0.00%
2023/03/21	2.6	56.73	2	56.40	56.80	0.6	9,597	0.01%
2023/03/20	0	0.00	0.5	55.80	55.80	-0.5	9,645	0.00%
2023/03/17	8	56.18	0	0.00	56.20	8	9,697	0.08%
2023/03/16	1	57.40	0	0.00	57.10	1	9,642	0.01%
2023/03/15	3.2	57.87	3	58.43	58.00	0.2	9,624	0.00%
2023/03/14	3	56.50	4.1	57.29	57.10	-1.1	9,519	-0.01%
2023/03/13	12.1	56.82	1	56.60	57.30	11.1	9,596	0.12%
2023/03/10	10	58.95	3	59.37	58.40	7	9,541	0.07%
2023/03/09	4	59.98	1	59.90	59.60	3	9,609	0.03%
2023/03/08	12.1	59.71	1	59.40	59.50	11.1	9,632	0.12%
2023/03/07	2.1	61.31	3.1	61.03	61.60	-1	9,517	-0.01%
2023/03/06	5	60.72	3.2	60.26	60.90	1.9	9,491	0.02%
2023/03/03	10	60.43	8.1	60.40	60.40	1.9	9,645	0.02%
2023/03/02	7	59.57	16	60.26	60.30	-9	9,587	-0.09%
2023/03/01	12.3	57.39	5	58.30	57.40	7.3	9,184	0.08%
2023/02/24	5	60.90	28	61.35	61.00	-23	8,786	-0.26%
2023/02/23	1	55.70	13	55.55	56.60	-12	8,081	-0.15%
2023/02/22	4	51.48	7	51.49	51.50	-3	7,877	-0.04%
2023/02/21	0	0.00	1	50.70	50.90	-1	7,899	-0.01%
2023/02/20	2	49.70	0	0.00	49.75	2	8,173	0.02%
2023/02/17	3	50.50	0	0.00	49.80	3	8,339	0.04%
2023/02/16	0.1	51.90	0	0.00	51.40	0.1	8,437	0.00%
2023/02/15	0	0.00	4	51.65	51.90	-4	8,556	-0.05%
2023/02/14	1	51.00	0	0.00	51.40	1	8,584	0.01%
2023/02/10	1	51.80	1.2	51.91	51.80	-0.2	8,658	0.00%
2023/02/09	1	51.70	1	52.00	51.70	0	8,711	0.00%
2023/02/08	0	0.00	3.3	51.69	51.90	-3.3	8,841	-0.04%
2023/02/07	3	51.03	5	50.80	51.20	-2	8,809	-0.02%
2023/02/06	2.4	50.36	3	50.43	50.40	-0.6	8,846	-0.01%
2023/02/03	0	0.00	1.2	50.63	50.30	-1.2	8,854	-0.01%
2023/02/02	3	50.80	2.1	50.93	50.90	0.9	8,866	0.01%
2023/02/01	4.3	50.37	5	50.90	50.90	-0.7	8,801	-0.01%
2023/01/31	1	50.00	1	50.70	50.50	0	8,733	0.00%
2023/01/30	1	50.80	5.5	50.10	50.80	-4.5	8,702	-0.05%
2023/01/17	4.2	49.50	4	49.74	49.80	0.2	8,684	0.00%
2023/01/16	2	49.25	3	49.20	49.00	-1	8,737	-0.01%
2023/01/13	4	49.58	7.2	49.42	49.80	-3.2	8,691	-0.04%
2023/01/12	3	48.80	8.1	48.65	49.05	-5.1	8,699	-0.06%
2023/01/11	4.2	47.64	4	47.85	47.75	0.2	8,642	0.00%
2023/01/10	4.1	47.48	3.2	47.99	47.20	1	8,655	0.01%
2023/01/09	2.5	48.00	8	46.82	48.00	-5.5	8,710	-0.06%
2023/01/06	2	46.20	1	46.30	46.30	1	8,728	0.01%
2023/01/05	5	46.32	5	46.62	46.80	0	8,777	0.00%
2023/01/04	4	46.24	2	46.33	46.30	2	8,838	0.02%
2023/01/03	2	47.50	2	47.15	47.50	0	8,787	0.00%
2022/12/30	2	48.60	1	49.30	48.60	1	8,789	0.01%
2022/12/28	2	48.38	3	48.90	48.80	-1	8,912	-0.01%
2022/12/27	1	48.90	1	49.50	48.95	0	8,924	0.00%
2022/12/26	3	48.82	1	49.10	49.00	2	8,949	0.02%
2022/12/23	7	50.57	1	50.70	50.10	6	8,926	0.07%
2022/12/22	9	50.74	18	50.46	51.90	-9	8,837	-0.10%
2022/12/21	11	49.01	10	49.21	49.45	1	8,400	0.01%
2022/12/20	14	48.21	14	49.01	48.20	0	8,143	0.00%
2022/12/19	7	48.24	5	48.05	47.60	2	7,937	0.03%
2022/12/16	15	51.05	18	50.34	49.85	-3	7,667	-0.04%
2022/12/15	2	49.75	29	49.52	50.50	-27	7,438	-0.36%
2022/12/14	2	48.20	4	47.60	48.20	-2	7,511	-0.03%
2022/12/13	4	47.43	234	48.00	47.95	-230	7,307	-3.15%	大賣/鉅額交易
2022/12/12	1	47.35	4	46.99	47.35	-3	7,263	-0.04%
2022/12/09	3	47.25	4	46.63	47.25	-1	7,285	-0.01%
2022/12/08	2	45.85	2	45.60	45.85	0	7,536	0.00%
2022/12/07	7	45.17	9	45.86	45.30	-2	7,742	-0.03%
2022/12/06	2	45.70	3	46.48	45.00	-1	7,662	-0.01%
2022/12/05	29	46.28	3	46.72	46.25	26	7,609	0.34%
2022/12/02	2	47.18	2	47.43	46.75	0	7,478	0.00%
2022/12/01	1	48.05	2	47.93	48.05	-1	7,426	-0.01%
2022/11/30	9	46.44	2	46.68	46.50	7	7,236	0.10%
2022/11/29	2	46.55	7	45.91	46.55	-5	7,190	-0.07%
2022/11/28	5.1	45.46	2	46.35	45.35	3.1	7,152	0.04%
2022/11/25	7	45.50	10	46.06	46.50	-3	7,025	-0.04%
2022/11/24	5	44.52	15	44.54	44.50	-10	6,835	-0.15%
2022/11/23	3	43.27	4	43.35	43.30	-1	6,689	-0.01%
2022/11/22	4	42.35	5	42.26	42.35	-1	6,665	-0.02%
2022/11/21	0	0.00	1	42.20	41.70	-1	6,653	-0.02%
2022/11/18	2	42.83	2	43.23	42.85	0	6,686	0.00%
2022/11/17	3	43.42	5.5	43.44	43.45	-2.5	6,635	-0.04%
2022/11/16	5	43.10	14	43.32	43.15	-9	6,589	-0.14%
2022/11/15	3	42.20	18	41.98	42.30	-15	6,364	-0.24%
2022/11/14	4	41.09	8	40.84	41.20	-4	6,236	-0.06%
2022/11/11	4	39.74	10	39.77	39.60	-6	6,182	-0.10%
2022/11/10	2	38.38	11	38.59	38.50	-9	6,125	-0.15%
2022/11/09	2	38.25	7	38.44	38.25	-5	6,142	-0.08%
2022/11/08	3	38.40	15	38.15	38.20	-12	6,163	-0.19%
2022/11/07	14	37.71	4	37.71	37.80	10	6,117	0.16%
2022/11/04	5	36.29	8	36.85	36.65	-3	6,074	-0.05%
2022/11/03	2	35.30	2	35.20	35.30	0	5,931	0.00%
2022/11/02	2	35.45	2	35.95	35.25	0	5,945	0.00%
2022/11/01	3	34.93	2	35.35	35.25	1	5,906	0.02%
2022/10/31	1	35.20	1	35.70	35.20	0	5,903	0.00%
2022/10/28	1	35.70	1	36.20	35.70	0	5,926	0.00%
2022/10/27	2	36.35	2	35.85	36.35	0	5,931	0.00%
2022/10/26	1	35.30	0	0.00	35.50	1	5,976	0.02%
2022/10/25	3	36.20	1	36.70	36.10	2	5,980	0.03%
2022/10/24	3	36.57	24	36.81	36.50	-21	6,043	-0.35%
2022/10/20	7	33.89	0	0.00	35.40	7	6,018	0.12%
2022/10/19	2	35.85	0	0.00	35.30	2	5,981	0.03%
2022/10/18	6	35.70	0	0.00	35.40	6	6,013	0.10%
2022/10/17	1	34.50	7	35.56	35.35	-6	6,185	-0.10%
2022/10/14	12	36.29	5	36.35	36.15	7	6,661	0.11%
2022/10/13	3	36.12	1	35.45	35.45	2	6,761	0.03%
2022/10/12	9	36.48	28	36.52	36.90	-19	6,911	-0.27%
2022/10/11	15	37.92	0	0.00	37.75	15	6,919	0.22%
2022/10/07	4	40.01	4	39.85	39.65	0	6,896	0.00%
2022/10/06	8	39.22	8	40.17	40.10	0	6,862	0.00%
2022/10/05	13	39.34	7	39.39	39.10	6	6,785	0.09%
2022/10/04	4	38.51	9	38.15	38.75	-5	6,795	-0.07%
2022/10/03	1	37.20	1	37.40	37.35	0	6,742	0.00%
2022/09/30	1	36.10	1	36.40	36.50	0	6,774	0.00%
2022/09/29	7	36.96	2	36.85	36.80	5	6,750	0.07%
2022/09/28	10	37.71	0	0.00	36.65	10	6,741	0.15%
2022/09/27	1	39.10	8	38.99	39.10	-7	6,714	-0.10%
2022/09/26	23	38.94	4	38.69	38.45	19	6,742	0.28%
2022/09/23	6	41.18	10	41.26	41.10	-4	6,693	-0.06%
2022/09/22	2	40.58	1	41.00	40.45	1	6,612	0.02%
2022/09/21	3	41.22	13.1	40.77	41.10	-10.1	6,460	-0.16%
2022/09/19	14	38.88	0	0.00	39.00	14	6,355	0.22%
2022/09/16	2	40.98	16	40.99	41.05	-14	6,414	-0.22%
2022/09/15	8	40.86	6	41.09	40.55	2	6,587	0.03%
2022/09/14	4	39.65	16	39.54	39.85	-12	6,586	-0.18%
2022/09/12	1	37.95	1	38.45	37.90	0	6,890	0.00%
2022/09/08	6	36.66	2	36.90	37.00	4	7,074	0.06%
2022/09/07	8	36.93	65	35.78	37.20	-57	7,174	-0.79%
2022/09/06	5	37.10	0	0.00	36.85	5	7,214	0.07%
2022/09/05	0	0.00	1	36.70	36.70	-1	7,274	-0.01%
2022/09/02	6	37.09	0	0.00	37.00	6	7,312	0.08%
2022/09/01	3	37.58	0	0.00	37.55	3	7,339	0.04%
2022/08/31	3.1	37.66	1	37.85	38.15	2.1	7,394	0.03%
2022/08/29	7	38.36	1	38.35	38.40	6	7,400	0.08%
2022/08/26	5	40.10	0	0.00	40.20	5	7,488	0.07%
2022/08/25	7	39.97	0	0.00	39.95	7	7,530	0.09%
2022/08/24	2	40.35	1	40.40	40.25	1	7,609	0.01%
2022/08/23	3	40.10	0	0.00	40.10	3	7,950	0.04%
2022/08/22	7	40.60	3	40.37	40.55	4	8,132	0.05%
2022/08/19	1	42.30	1	42.15	41.95	0	8,296	0.00%
2022/08/18	6	42.76	4	42.84	42.85	2	8,556	0.02%
2022/08/17	4	42.40	4	42.58	42.40	0	8,576	0.00%
2022/08/16	5	41.55	0	0.00	41.50	5	8,654	0.06%
2022/08/15	3	42.32	2	42.28	42.30	1	8,896	0.01%
2022/08/12	1	42.35	5	42.05	42.35	-4	9,009	-0.04%
2022/08/11	7	42.34	2	42.18	42.05	5	9,168	0.05%
2022/08/10	10	41.51	7	41.60	41.50	3	9,250	0.03%
2022/08/09	6	41.47	3	41.43	41.30	3	9,411	0.03%
2022/08/08	2	40.90	2	41.10	40.90	0	9,665	0.00%
2022/08/05	1	41.10	4	41.05	41.10	-3	9,791	-0.03%
2022/08/04	2	40.15	1	40.85	40.45	1	10,049	0.01%
2022/08/03	29	41.30	1	40.85	40.85	28	10,233	0.27%
2022/08/02	2	41.15	2	41.25	41.30	0	10,482	0.00%
2022/08/01	4	42.60	7	42.36	42.60	-3	10,768	-0.03%
2022/07/29	11	42.54	1	42.95	41.90	10	11,141	0.09%
2022/07/28	1	42.20	3	42.40	42.45	-2	11,248	-0.02%
2022/07/27	7	42.49	4	42.38	42.70	3	11,486	0.03%
2022/07/25	1	42.10	1	42.00	42.10	0	11,855	0.00%
2022/07/22	19	42.63	4	43.04	42.85	15	12,103	0.12%
2022/07/21	53	43.08	33	43.62	43.30	20	12,295	0.16%
2022/07/20	4	41.71	3	42.07	41.45	1	12,072	0.01%
2022/07/19	16	41.02	13	41.73	41.50	3	12,205	0.02%
2022/07/18	7	40.31	2	39.85	40.15	5	12,501	0.04%
2022/07/14	2	39.80	2	39.18	39.80	0	14,468	0.00%
2022/07/13	2	38.80	2	39.28	38.70	0	14,784	0.00%
2022/07/12	2	39.20	1	38.15	38.15	1	14,888	0.01%
2022/07/08	2	40.43	3	40.43	40.60	-1	15,246	-0.01%
2022/07/07	1	39.45	1	39.05	39.45	0	15,220	0.00%
2022/07/06	4	39.70	3	39.72	39.05	1	15,215	0.01%
2022/07/05	3	40.10	2	40.20	40.35	1	15,211	0.01%
2022/07/04	1	39.25	2	39.58	39.55	-1	15,179	-0.01%
2022/07/01	2	40.93	1	38.90	38.90	1	15,157	0.01%
2022/06/30	2	41.30	2	41.55	41.05	0	15,084	0.00%
2022/06/29	2	42.38	6	42.38	42.30	-4	15,036	-0.03%
2022/06/28	4	43.43	6	42.88	43.50	-2	14,977	-0.01%
2022/06/27	6	43.93	6	43.83	43.65	0	14,966	0.00%
2022/06/24	0	0.00	8	44.63	44.45	-8	14,805	-0.05%
2022/06/23	5	44.47	2	43.95	43.85	3	14,697	0.02%
2022/06/22	3	46.93	8	45.73	45.50	-5	14,558	-0.03%
2022/06/21	3	48.57	4	48.14	47.95	-1	14,233	-0.01%
2022/06/20	10	49.51	1	48.00	48.00	9	13,989	0.06%
2022/06/17	2	51.70	2	52.10	51.80	0	13,700	0.00%
2022/06/16	7.5	53.59	3	52.70	52.40	4.5	13,487	0.03%
2022/06/15	15	54.88	2	55.35	54.60	13	13,433	0.10%
2022/06/14	8.5	55.76	0	0.00	55.60	8.5	13,477	0.06%
2022/06/13	1	56.80	2	56.55	56.50	-1	13,726	-0.01%
2022/06/10	16	57.36	1	57.50	57.20	15	14,145	0.11%
2022/06/09	15	57.77	3	57.90	58.20	12	14,520	0.08%
2022/06/08	3	58.30	1	58.10	58.30	2	14,847	0.01%
2022/06/07	11	57.92	11	58.23	57.80	0	15,624	0.00%
2022/06/06	2	58.85	0	0.00	58.50	2	15,684	0.01%
2022/06/02	14	59.34	589	59.30	59.30	-575	15,670	-3.67%	大賣/鉅額交易
2022/06/01	4	59.23	0	0.00	59.50	4	15,733	0.03%
2022/05/31	25	59.71	724	59.42	59.00	-699	15,703	-4.45%	大賣/鉅額交易
2022/05/30	13	61.54	3	61.73	61.50	10	15,495	0.06%
2022/05/27	3	62.43	20	62.32	62.80	-17	15,313	-0.11%
2022/05/26	9	61.56	6	62.48	61.20	3	15,150	0.02%
2022/05/25	4	61.45	5	61.60	61.50	-1	15,064	-0.01%
2022/05/24	8	61.38	7	61.84	61.10	1	15,143	0.01%
2022/05/23	13	61.31	14	61.55	61.30	-1	15,342	-0.01%
2022/05/20	8	59.06	10	59.60	59.00	-2	15,223	-0.01%
2022/05/19	1	58.10	0	0.00	57.50	1	15,237	0.01%
2022/05/18	4	59.55	3	59.70	59.20	1	15,152	0.01%
2022/05/17	11.3	59.64	3	60.73	59.40	8.3	15,086	0.05%
2022/05/16	11.3	59.38	15	60.49	61.40	-3.8	14,984	-0.03%
2022/05/13	4	60.85	2	61.35	60.50	2	14,742	0.01%
2022/05/12	16.3	60.64	7	61.26	60.00	9.3	14,645	0.06%
2022/05/11	7	62.77	0	0.00	62.70	7	14,408	0.05%
2022/05/10	5	64.24	6	64.53	64.70	-1	14,364	-0.01%
2022/05/09	9.3	65.53	6	65.35	63.10	3.3	14,165	0.02%
2022/05/06	8	65.63	18	65.61	66.00	-10	13,914	-0.07%
2022/05/05	6	65.20	11	65.34	65.30	-5	13,608	-0.04%
2022/05/04	16	64.91	16	65.33	64.20	0	13,444	0.00%
2022/05/03	4	63.30	4	63.35	63.40	0	13,257	0.00%
2022/04/29	11	64.66	11	64.52	64.20	0	13,166	0.00%
2022/04/28	8.6	63.14	1	64.70	62.00	7.6	12,901	0.06%
2022/04/27	18	64.03	14	64.59	64.50	4	12,636	0.03%
2022/04/26	6	64.17	0	0.00	62.80	6	12,335	0.05%
2022/04/25	10.2	65.28	4	65.15	66.30	6.2	12,021	0.05%
2022/04/22	10	69.18	9	68.92	69.10	1	11,733	0.01%
2022/04/21	5	68.68	9.5	69.13	69.50	-4.5	11,261	-0.04%
2022/04/20	25.3	68.21	96	67.71	65.90	-70.7	10,553	-0.67%
2022/04/19	6	64.02	23	64.56	64.80	-17	9,265	-0.18%
2022/04/18	2	62.25	7	62.14	62.10	-5	8,963	-0.06%
2022/04/15	8	62.39	5	61.94	62.30	3	8,829	0.03%
2022/04/14	3	59.00	1	58.40	59.80	2	8,508	0.02%
2022/04/13	1	58.10	0	0.00	58.10	1	8,484	0.01%
2022/04/11	1	56.70	1	57.70	56.90	0	8,469	0.00%
2022/04/08	0	0.00	3	57.60	57.30	-3	8,519	-0.04%
2022/04/07	3	56.53	0	0.00	56.10	3	8,560	0.04%
2022/04/06	3	58.03	0	0.00	58.00	3	8,554	0.04%
2022/03/31	1	59.80	0	0.00	59.10	1	8,696	0.01%
2022/03/30	1	58.70	0	0.00	59.80	1	8,858	0.01%
2022/03/29	101	59.30	100	58.80	58.70	1	9,176	0.01%	大買/
2022/03/28	1	58.10	1	59.00	59.00	0	9,565	0.00%
2022/03/25	103	59.61	101	59.28	59.20	2	10,155	0.02%	大買/大賣/
2022/03/24	1	61.30	0	0.00	62.00	1	10,372	0.01%
2022/03/22	0	0.00	1	61.70	61.60	-1	10,930	-0.01%
2022/03/21	0	0.00	1	62.10	62.40	-1	11,120	-0.01%
2022/03/18	1	61.70	3	62.30	61.70	-2	11,220	-0.02%
2022/03/17	5	63.48	4	63.03	63.40	1	11,268	0.01%
2022/03/16	5	62.56	4	64.10	61.60	1	11,267	0.01%
2022/03/15	29.5	63.52	4	65.83	62.50	25.5	11,099	0.23%
2022/03/14	23	66.10	12	66.80	67.20	11	11,077	0.10%
2022/03/11	7	65.17	6	64.53	65.10	1	10,840	0.01%
2022/03/10	2	65.10	48.4	64.30	65.60	-46.4	10,814	-0.43%
2022/03/09	7	59.86	5	60.12	59.80	2	10,174	0.02%
2022/03/08	2	59.90	2	60.85	59.10	0	10,330	0.00%
2022/03/07	1	60.40	0	0.00	60.60	1	10,318	0.01%
2022/03/04	6	61.45	7	61.89	61.50	-1	10,302	-0.01%
2022/03/03	2	61.80	3	61.43	61.80	-1	10,289	-0.01%
2022/03/01	0	0.00	1	60.90	61.00	-1	10,362	-0.01%
2022/02/25	5	60.86	5	61.70	60.50	0	10,445	0.00%
2022/02/24	6	61.32	10	60.86	59.90	-4	10,301	-0.04%
2022/02/23	17	62.04	12	61.71	61.50	5	10,203	0.05%
2022/02/22	5	60.88	5	61.66	60.30	0	9,947	0.00%
2022/02/21	2	61.15	5.3	61.71	61.10	-3.3	9,883	-0.03%
2022/02/18	3.3	60.97	4.1	60.56	60.90	-0.8	9,838	-0.01%
2022/02/17	1	60.10	1	60.70	59.70	0	9,848	0.00%
2022/02/16	1	60.50	8	60.36	60.50	-7	9,907	-0.07%
2022/02/15	1	59.40	6	59.60	59.40	-5	9,999	-0.05%
2022/02/14	4	59.18	10	59.62	58.60	-6	10,179	-0.06%
2022/02/11	2	59.55	3	59.83	59.90	-1	10,341	-0.01%
2022/02/10	8	59.96	12	59.92	59.70	-4	10,690	-0.04%
2022/02/09	1	58.10	7	58.43	58.30	-6	10,695	-0.06%
2022/02/08	5	57.20	9	57.66	57.90	-4	10,744	-0.04%
2022/02/07	3	56.60	7	55.47	56.80	-4	10,889	-0.04%
2022/01/26	2	53.10	2	53.05	53.10	0	11,253	0.00%
2022/01/25	7	53.06	1	52.10	52.10	6	11,378	0.05%
2022/01/24	2	54.30	1	54.80	54.80	1	11,476	0.01%
2022/01/21	2	55.15	1	55.10	54.80	1	11,632	0.01%
2022/01/20	2.1	55.67	4	55.88	56.00	-1.9	11,782	-0.02%
2022/01/19	12	56.04	3	57.27	55.20	9	11,905	0.08%
2022/01/18	3	57.63	3	57.67	57.60	0	12,050	0.00%
2022/01/17	1	57.00	0	0.00	57.40	1	12,348	0.01%
2022/01/14	2	57.80	2	57.55	58.20	0	12,809	0.00%
2022/01/13	2	57.90	3	57.73	57.90	-1	12,982	-0.01%
2022/01/12	6	57.00	0	0.00	57.00	6	13,150	0.05%
2022/01/11	3	58.47	13	58.66	58.30	-10	13,349	-0.07%
2022/01/10	1	58.60	3	59.03	58.10	-2	13,970	-0.01%
2022/01/07	2	59.45	1	60.50	58.80	1	14,396	0.01%
2022/01/06	1	60.00	3	60.00	60.00	-2	15,431	-0.01%
2022/01/05	2	60.55	1	61.00	60.40	1	16,468	0.01%
2022/01/04	2	60.60	2	60.35	60.60	0	17,433	0.00%
2022/01/03	2	59.35	0	0.00	60.00	2	19,950	0.01%
2021/12/30	5	60.42	0	0.00	60.40	5	20,752	0.02%
2021/12/29	6	61.30	3	61.50	61.10	3	21,392	0.01%
2021/12/28	13	61.44	2	61.85	61.00	11	22,378	0.05%
2021/12/27	3.8	61.24	0	0.00	61.20	3.8	23,881	0.02%
2021/12/24	0	0.00	2	63.20	62.00	-2	25,225	-0.01%
2021/12/23	5	63.20	0	0.00	63.00	5	25,739	0.02%
2021/12/22	14	63.68	24	63.96	64.30	-10	25,689	-0.04%
2021/12/21	23	63.02	43	62.98	63.70	-20	25,369	-0.08%
2021/12/20	2	60.95	4	61.85	60.40	-2	24,862	-0.01%
2021/12/17	28	61.03	17	60.81	60.80	11	24,709	0.04%
2021/12/16	13	59.82	9	59.42	59.70	4	24,393	0.02%
2021/12/15	26	59.76	12	59.63	60.00	14	24,326	0.06%
2021/12/14	8.1	59.10	28	59.50	58.30	-20	24,183	-0.08%
2021/12/13	3	60.13	4	60.18	60.30	-1	24,095	0.00%
2021/12/10	7	60.03	6	60.08	60.10	1	24,122	0.00%
2021/12/09	7	60.61	32	60.29	60.40	-25	24,195	-0.10%
2021/12/08	27	61.29	34	60.37	60.60	-7	24,358	-0.03%
2021/12/07	4	59.10	16	58.94	59.30	-12	24,014	-0.05%
2021/12/06	13	58.05	7	57.93	57.50	6	23,920	0.03%
2021/12/03	17	56.15	14	55.96	56.20	3	23,755	0.01%
2021/12/02	7	56.26	43	56.15	56.40	-36	23,998	-0.15%
2021/12/01	2	55.00	13	54.82	55.00	-11	23,914	-0.05%
2021/11/30	2	53.90	7	53.94	53.90	-5	24,170	-0.02%
2021/11/29	7	52.66	4	52.98	52.50	3	24,393	0.01%
2021/11/26	6	52.17	1	54.40	52.00	5	24,668	0.02%
2021/11/25	4	54.28	3	54.87	54.20	1	24,831	0.00%
2021/11/24	4	54.95	13	54.60	55.00	-9	25,196	-0.04%
2021/11/23	2	52.90	2	53.15	52.90	0	25,350	0.00%
2021/11/22	3	53.30	9	53.39	53.30	-6	25,787	-0.02%
2021/11/19	14	52.54	1	53.80	52.30	13	26,379	0.05%
2021/11/18	2	53.50	16	53.60	53.50	-14	27,876	-0.05%
2021/11/17	16	53.18	1	53.00	53.10	15	27,980	0.05%
2021/11/16	7	55.09	4	55.15	54.80	3	28,225	0.01%
2021/11/15	3	54.37	0	0.00	54.20	3	28,822	0.01%
2021/11/12	5	55.00	30	55.25	54.70	-25	29,155	-0.09%
2021/11/11	7	55.79	8	55.14	54.60	-1	29,109	0.00%
2021/11/10	2	56.55	9	57.17	56.80	-7	29,053	-0.02%
2021/11/09	9	56.67	18	56.38	56.50	-9	29,003	-0.03%
2021/11/08	3	55.13	6	54.53	55.20	-3	28,746	-0.01%
2021/11/05	3	53.67	1	53.40	53.60	2	28,800	0.01%
2021/11/04	5	54.48	5	54.78	53.10	0	28,843	0.00%
2021/11/03	49	53.77	17	54.62	53.90	32	28,869	0.11%
2021/11/02	3	52.37	8	52.95	52.70	-5	28,987	-0.02%
2021/11/01	6	52.45	5	52.96	52.10	1	28,983	0.00%
2021/10/29	5	52.46	9	52.38	52.60	-4	28,909	-0.01%
2021/10/28	28	51.59	9	51.94	51.30	19	28,915	0.07%
2021/10/27	8	51.84	14	51.79	51.70	-6	29,021	-0.02%
2021/10/26	22	52.37	38	52.43	53.20	-16	29,449	-0.05%
2021/10/25	28	53.04	14	52.99	53.20	14	29,733	0.05%
2021/10/22	41	53.48	13	53.08	52.00	28	29,803	0.09%
2021/10/21	3	56.30	11	56.70	55.80	-8	29,602	-0.03%
2021/10/20	12.4	56.43	14	56.68	56.00	-1.6	29,630	-0.01%
2021/10/19	3	57.03	6	56.72	56.50	-3	29,940	-0.01%
2021/10/18	27	56.34	16	56.97	56.60	11	30,269	0.04%
2021/10/15	15	59.98	16	60.81	60.50	-1	30,171	0.00%
2021/10/14	47	60.34	20	60.63	60.00	27	30,170	0.09%
2021/10/13	35	63.57	15	64.03	61.90	20	29,532	0.07%
2021/10/12	29	67.48	9	68.96	65.70	20	30,230	0.07%
2021/10/08	87	72.85	65	72.60	72.90	22	30,745	0.07%
2021/10/07	3	69.83	26	71.02	72.10	-23	29,252	-0.08%
2021/10/06	14	66.15	24	65.71	65.60	-10	29,263	-0.03%
2021/10/05	31	63.69	14	64.63	66.00	17	29,145	0.06%
2021/10/04	31	64.47	48	64.82	65.90	-17	28,809	-0.06%
2021/10/01	61	66.22	19	63.90	62.90	42	28,252	0.15%
2021/09/30	15	65.47	46	66.02	68.60	-31	27,943	-0.11%
2021/09/29	20	63.24	21	63.97	62.40	-1	28,571	0.00%
2021/09/28	14	62.23	0	0.00	62.30	14	29,643	0.05%
2021/09/27	1	65.70	0	0.00	63.90	1	31,156	0.00%
2021/09/24	4	64.95	4	65.18	65.00	0	34,992	0.00%
2021/09/23	1	64.00	7	63.91	64.00	-6	37,296	-0.02%
2021/09/22	3	61.87	0	0.00	62.00	3	39,665	0.01%
2021/09/17	1	63.40	2	63.65	63.50	-1	42,413	0.00%
2021/09/16	2	63.50	2	63.75	63.50	0	44,810	0.00%
2021/09/15	3	63.77	6	63.58	63.90	-3	47,675	-0.01%
2021/09/14	3	64.07	8	65.36	63.60	-5	49,222	-0.01%
2021/09/13	1	63.60	4	64.58	63.90	-3	52,959	-0.01%
2021/09/10	4	62.10	2	61.80	62.90	2	53,114	0.00%
2021/09/09	6	61.58	0	0.00	61.70	6	53,750	0.01%
2021/09/08	4	62.10	7	62.21	62.90	-3	54,643	-0.01%
2021/09/07	15	63.84	13	63.09	61.70	2	55,285	0.00%
2021/09/06	5	62.00	4	62.98	61.60	1	55,658	0.00%
2021/09/03	7	65.56	3	64.53	63.80	4	56,174	0.01%
2021/09/02	8.1	66.25	18	66.49	67.20	-9.9	56,309	-0.02%
2021/09/01	19.1	67.12	12	66.53	65.80	7.1	56,476	0.01%
2021/08/31	3.2	69.98	4	70.23	69.30	-0.9	56,856	0.00%
2021/08/30	16	71.94	19	72.88	70.90	-3	57,079	-0.01%
2021/08/27	19	71.10	35	71.22	70.20	-16	57,053	-0.03%
2021/08/26	23	74.29	31	73.35	72.90	-8	57,307	-0.01%
2021/08/25	6.4	72.59	19	72.77	74.00	-12.6	58,239	-0.02%
2021/08/24	69	73.84	28	73.08	72.80	41	58,124	0.07%
2021/08/23	0	0.00	13	70.01	70.10	-13	57,448	-0.02%
2021/08/20	10	62.44	15	62.85	63.80	-5	58,353	-0.01%
2021/08/19	64	62.23	35	63.36	60.40	29	59,070	0.05%
2021/08/18	32	60.13	36	61.03	62.40	-4	59,461	-0.01%
2021/08/17	2	57.90	0	0.00	57.10	2	60,462	0.00%
2021/08/16	17	60.28	32	59.74	58.80	-15	61,044	-0.02%
2021/08/13	2	61.95	12	63.40	61.20	-10	61,556	-0.02%
2021/08/12	1	62.70	12	62.29	62.60	-11	62,214	-0.02%
2021/08/11	17	60.94	36	61.46	61.20	-19	62,923	-0.03%
2021/08/10	16	62.93	14	63.69	62.30	2	62,981	0.00%
2021/08/09	19	63.32	9	63.97	63.00	10	63,482	0.02%
2021/08/06	18	65.29	56	65.72	64.20	-38	63,902	-0.06%
2021/08/05	7	63.57	5	63.70	63.10	2	63,763	0.00%
2021/08/04	1	64.00	4	64.50	64.00	-3	63,876	0.00%
2021/08/03	13	64.40	10	64.25	63.90	3	64,567	0.00%
2021/08/02	10	64.16	15	64.35	64.50	-5	65,142	-0.01%
2021/07/30	48	64.79	2	62.60	62.60	46	65,383	0.07%
2021/07/29	36	63.43	28	66.30	67.20	8	65,268	0.01%
2021/07/28	5	62.78	9	62.44	62.30	-4	65,495	-0.01%
2021/07/27	21	62.75	19	63.55	62.00	2	65,896	0.00%
2021/07/26	11	65.80	2	65.70	64.10	9	67,139	0.01%
2021/07/23	16	67.25	35	67.45	67.00	-19	67,620	-0.03%
2021/07/22	45	64.21	19	64.07	64.90	26	67,897	0.04%
2021/07/21	48	67.42	50	66.94	65.00	-2	68,700	0.00%
2021/07/20	23	67.95	13	68.04	67.90	10	69,019	0.01%
2021/07/19	16	71.21	30	70.61	70.60	-14	69,684	-0.02%
2021/07/16	75	73.16	56	73.36	71.00	19	70,256	0.03%
2021/07/15	39	70.67	38	71.10	73.90	1	69,495	0.00%
2021/07/14	47	67.69	31	69.45	67.20	16	69,104	0.02%
2021/07/13	24	69.32	78	70.37	69.50	-54	68,429	-0.08%
2021/07/12	18	73.17	23	73.74	71.80	-5	67,993	-0.01%
2021/07/09	30	73.20	8	73.10	72.10	22	67,505	0.03%
2021/07/08	154	75.84	27	75.90	76.00	127	67,084	0.19%	大買/鉅額交易
2021/07/07	44	77.06	61	76.25	75.60	-17	66,212	-0.03%
2021/07/06	38	78.56	337	78.78	77.00	-299	65,280	-0.46%	大賣/鉅額交易
2021/07/05	48	79.89	22	79.25	78.00	26	64,163	0.04%
2021/07/02	39	87.81	20	86.82	84.50	19	62,931	0.03%
2021/07/01	156	91.60	119	91.57	88.70	37	61,490	0.06%	大買/大賣/
2021/06/30	244	88.38	64	86.67	89.10	180	57,706	0.31%	大買/鉅額交易
2021/06/29	59	85.69	319	83.95	83.00	-260	55,515	-0.47%	大賣/鉅額交易
2021/06/28	103	82.64	103	84.17	85.00	0	53,345	0.00%	大買/大賣/
2021/06/25	136	80.20	73	80.46	79.00	63	50,615	0.12%	大買/
2021/06/24	248.1	77.50	28.2	76.81	77.70	219.9	48,291	0.46%	大買/鉅額交易
2021/06/23	32	75.92	77	75.59	74.50	-45	45,419	-0.10%
2021/06/22	54	81.93	42	81.85	82.70	12	43,824	0.03%
2021/06/21	7	75.60	15	75.60	75.60	-8	40,035	-0.02%
2021/06/18	8	66.08	45	68.52	68.80	-37	39,777	-0.09%
2021/06/17	32	61.30	67	61.48	62.60	-35	39,449	-0.09%
2021/06/16	42	60.53	23	60.84	58.60	19	38,616	0.05%
2021/06/15	30	60.41	19	60.94	61.20	11	37,964	0.03%
2021/06/11	28	58.81	43	58.40	58.30	-15	37,224	-0.04%
2021/06/09	120	55.73	1	56.60	55.10	119	36,302	0.33%	大買/鉅額交易
2021/06/08	29	59.17	16	58.10	57.20	13	35,860	0.04%
2021/06/07	10	56.80	7	56.36	57.20	3	35,212	0.01%
2021/06/04	123	60.13	6	60.23	59.00	117	34,757	0.34%	大買/鉅額交易
2021/06/03	10	61.76	25	62.08	61.30	-15	34,450	-0.04%
2021/06/02	37	62.87	31	63.44	61.60	6	34,207	0.02%
2021/06/01	8	59.81	14	60.34	61.00	-6	32,922	-0.02%
2021/05/31	34	61.29	63	61.32	59.80	-29	32,520	-0.09%
2021/05/28	61	60.17	80	59.27	60.40	-19	31,635	-0.06%
2021/05/27	76	58.77	18	59.76	58.30	58	30,551	0.19%
2021/05/26	38	58.12	30	57.58	57.10	8	29,473	0.03%
2021/05/25	55	55.81	22	56.16	57.50	33	28,382	0.12%
2021/05/24	7	54.31	16	55.26	55.90	-9	26,966	-0.03%
2021/05/21	3	49.60	8	49.13	50.90	-5	26,332	-0.02%
2021/05/20	4	48.34	4	50.40	46.35	0	25,730	0.00%
2021/05/19	15	50.24	7	50.21	51.10	8	24,989	0.03%
2021/05/18	2	46.68	1	46.50	47.65	1	24,375	0.00%
2021/05/17	6	43.05	14	43.46	43.35	-8	24,091	-0.03%
2021/05/14	14	48.77	12	48.40	47.45	2	23,447	0.01%
2021/05/13	1	52.70	1	52.70	52.70	0	22,766	0.00%
2021/05/12	11	60.06	5	62.26	58.50	6	22,337	0.03%
2021/05/11	52	67.53	46	64.46	65.00	6	22,097	0.03%
2021/05/10	39	67.86	21	67.58	67.80	18	21,344	0.08%
2021/05/07	24	63.78	18	63.46	64.80	6	20,635	0.03%
2021/05/06	4	62.73	22	63.89	62.90	-18	20,145	-0.09%
2021/05/05	11	63.19	22	63.11	61.90	-11	19,705	-0.06%
2021/05/04	24	65.20	14	65.09	63.20	10	18,995	0.05%
2021/05/03	52	72.85	53	71.98	70.20	-1	18,251	-0.01%
2021/04/29	26	68.63	11	68.03	70.20	15	16,779	0.09%
2021/04/28	15	69.01	17	68.33	68.00	-2	16,142	-0.01%
2021/04/27	66	71.53	39	71.33	69.00	27	15,420	0.18%
2021/04/26	9	65.40	30	66.12	67.90	-21	14,104	-0.15%
2021/04/23	22	64.52	18	62.16	61.80	4	13,310	0.03%
2021/04/22	18	65.11	10	64.76	63.70	8	12,385	0.06%
2021/04/21	15	58.77	43	58.40	61.90	-28	11,585	-0.24%
2021/04/20	15	55.50	39	56.05	56.30	-24	10,663	-0.23%
2021/04/19	8	51.40	7	51.37	52.40	1	9,741	0.01%
2021/04/16	8	44.71	18	46.16	47.65	-10	9,682	-0.10%
2021/04/15	6	43.72	1	43.15	43.35	5	9,396	0.05%
2021/04/14	10	43.64	8	43.74	44.00	2	9,501	0.02%
2021/04/13	4	43.70	25	43.92	43.00	-21	9,410	-0.22%
2021/04/12	3	42.47	10	42.91	42.50	-7	9,563	-0.07%
2021/04/09	27	42.30	42	41.81	41.85	-15	9,633	-0.16%
2021/04/08	0	0.00	11	42.61	42.85	-11	9,609	-0.11%
2021/04/07	3	41.83	1	42.05	42.05	2	9,684	0.02%
2021/04/06	3	42.15	2	43.25	42.05	1	10,351	0.01%
2021/04/01	3	42.00	26	42.47	42.35	-23	10,740	-0.21%
2021/03/31	6	40.55	38	40.88	41.30	-32	10,602	-0.30%
2021/03/30	0	0.00	22	39.41	39.55	-22	10,389	-0.21%
2021/03/29	0	0.00	23	38.98	39.40	-23	10,483	-0.22%
2021/03/26	17	37.49	16	37.80	37.90	1	11,037	0.01%
2021/03/25	8	37.71	2	37.85	37.35	6	11,832	0.05%
2021/03/24	0	0.00	22	38.76	38.75	-22	12,308	-0.18%
2021/03/23	13	38.85	3	38.78	38.80	10	12,204	0.08%
2021/03/22	12	39.10	24	39.25	39.00	-12	12,070	-0.10%
2021/03/19	8	38.60	0	0.00	37.70	8	11,858	0.07%
2021/03/18	5	37.95	24	38.01	38.00	-19	11,738	-0.16%
2021/03/17	0	0.00	4	37.43	37.65	-4	11,566	-0.03%
2021/03/16	0	0.00	10	37.40	37.30	-10	11,595	-0.09%
2021/03/15	30	37.39	7	37.59	37.75	23	11,624	0.20%
2021/03/12	1	36.55	0	0.00	36.70	1	11,686	0.01%
2021/03/11	0	0.00	624	36.16	36.40	-624	11,654	-5.35%	大賣/鉅額交易
2021/03/10	1	36.75	2	36.50	36.50	-1	11,607	-0.01%
2021/03/09	10	36.40	4	36.86	36.70	6	11,573	0.05%
2021/03/08	4	36.34	3	37.87	35.50	1	11,480	0.01%
2021/03/05	2	35.98	25	35.82	36.00	-23	11,213	-0.21%
2021/03/04	107	35.33	3	35.23	35.85	104	11,110	0.94%	大買/鉅額交易
2021/03/02	27	34.69	0	0.00	33.60	27	11,075	0.24%
2021/02/25	2	35.08	1	35.00	35.00	1	11,171	0.01%
2021/02/24	1	34.90	0	0.00	34.55	1	11,196	0.01%
2021/02/23	0	0.00	7	35.44	35.10	-7	11,178	-0.06%
2021/02/22	0	0.00	2	35.80	35.15	-2	11,115	-0.02%
2021/02/19	4	34.44	0	0.00	35.15	4	11,105	0.04%
2021/02/18	0	0.00	20	35.38	35.25	-20	11,037	-0.18%
2021/02/17	0	0.00	5	33.20	33.15	-5	10,811	-0.05%
2021/02/05	1	32.00	0	0.00	32.50	1	10,788	0.01%
2021/02/03	9	32.83	0	0.00	32.55	9	10,813	0.08%
2021/02/01	1	31.30	5	31.41	32.05	-4	10,888	-0.04%
2021/01/29	7	31.46	1	32.35	31.25	6	10,869	0.06%
2021/01/28	5	32.61	1	32.50	32.40	4	10,763	0.04%
2021/01/26	10	33.75	0	0.00	33.60	10	10,666	0.09%
2021/01/22	0	0.00	8	33.69	34.35	-8	10,595	-0.08%
2021/01/21	12	33.53	1	34.80	33.50	11	10,546	0.10%
2021/01/20	6	34.03	0	0.00	33.50	6	10,467	0.06%
2021/01/19	0	0.00	0.4	35.00	35.25	-0.4	10,383	0.00%
2021/01/18	5	33.79	2	34.48	34.70	3	10,359	0.03%
2021/01/15	6	35.07	0	0.00	34.95	6	10,260	0.06%
2021/01/14	1	37.15	0	37.00	36.70	1	10,091	0.01%
2021/01/13	1	36.00	14	35.97	36.00	-13	9,885	-0.13%
2021/01/12	1	35.80	10	35.85	35.55	-9	9,816	-0.09%
2021/01/11	5	37.60	7.2	37.20	37.40	-2.2	9,620	-0.02%
2021/01/08	1	35.55	4	35.58	35.80	-3	9,343	-0.03%
2021/01/07	26	34.86	9	34.71	34.80	17	9,238	0.18%
2021/01/06	0	0.00	10	36.20	35.75	-10	9,102	-0.11%
2021/01/05	16	37.13	7	37.16	37.15	9	8,961	0.10%
2021/01/04	32	36.94	18	36.92	36.70	14	8,698	0.16%
2020/12/31	8	36.68	3	37.17	36.90	5	8,539	0.06%
2020/12/30	7	35.93	1	37.10	36.95	6	8,477	0.07%
2020/12/29	41	38.44	23	38.94	36.90	18	8,518	0.21%
2020/12/28	13	37.36	30	36.85	37.15	-17	7,947	-0.21%
2020/12/25	10	34.90	15	35.15	35.00	-5	7,362	-0.07%
2020/12/24	22	34.94	0	0.00	34.20	22	7,220	0.30%
2020/12/23	16	33.99	3	33.50	34.65	13	7,166	0.18%
2020/12/22	55	35.73	10	36.16	34.35	45	6,956	0.65%
2020/12/21	16	36.04	34	36.37	36.65	-18	6,260	-0.29%
2020/12/18	10	34.00	63	33.74	34.00	-53	5,401	-0.98%
2020/12/17	30	32.30	33	32.45	32.50	-3	4,813	-0.06%
2020/12/16	0	0.00	3	32.02	32.20	-3	4,752	-0.06%
2020/12/15	19	31.98	8	33.00	31.60	11	4,656	0.24%
2020/12/14	29	31.04	20	31.80	32.00	9	4,428	0.20%
2020/12/10	13	31.35	6	31.90	31.10	7	4,297	0.16%
2020/12/09	3	32.15	1	31.65	31.70	2	4,213	0.05%
2020/12/08	5	31.69	18	32.54	31.55	-13	4,110	-0.32%
2020/12/04	1	31.20	10	31.48	31.40	-9	3,785	-0.24%
2020/12/03	7	30.76	0	0.00	30.75	7	3,754	0.19%
2020/12/02	4	30.99	2	30.95	30.90	2	3,783	0.05%
2020/12/01	11	30.80	3	31.30	30.95	8	3,768	0.21%
2020/11/27	6	31.60	24	31.99	32.00	-18	3,709	-0.49%
2020/11/26	8	31.10	8	31.45	31.55	0	3,637	0.00%
2020/11/25	1.2	31.13	29	31.18	31.05	-27.8	3,586	-0.78%
2020/11/24	8	30.45	3	30.25	30.55	5	3,449	0.14%
2020/11/23	0	0.00	5	30.40	30.30	-5	3,411	-0.15%
2020/11/20	1	30.00	0	0.00	29.95	1	3,366	0.03%
2020/11/18	2	30.05	19	30.01	30.05	-17	3,337	-0.51%
2020/11/17	5	29.30	0	0.00	29.50	5	3,274	0.15%
2020/11/16	0	0.00	1	29.65	29.35	-1	3,277	-0.03%
2020/11/13	0	0.00	1	29.25	29.50	-1	3,272	-0.03%
2020/11/10	2	29.00	2	29.70	29.15	0	3,240	0.00%
2020/11/09	3	28.85	0	0.00	28.70	3	3,173	0.09%
2020/11/06	10	28.75	0	0.00	28.80	10	3,117	0.32%
2020/11/04	1	28.85	0	0.00	29.05	1	3,199	0.03%
2020/11/03	4	29.03	0	0.00	28.95	4	3,189	0.13%
2020/11/02	1	28.85	0	0.00	28.80	1	3,205	0.03%
2020/10/29	5	28.90	0	0.00	29.00	5	3,176	0.16%
2020/10/28	10	29.65	0	0.00	29.25	10	3,157	0.32%
2020/10/27	5	29.65	0	0.00	29.70	5	3,138	0.16%
2020/10/26	0	0.00	2	30.60	30.10	-2	3,122	-0.06%
2020/10/23	2	29.55	0	0.00	29.50	2	3,061	0.07%
2020/10/20	1	28.90	0	0.00	29.00	1	3,062	0.03%
2020/10/19	5	29.10	0	0.00	29.00	5	3,042	0.16%
2020/10/15	4	28.95	5	28.95	29.35	-1	2,959	-0.03%
2020/10/14	14	29.41	0	0.00	29.50	14	2,865	0.49%
2020/10/12	21	30.11	6	30.79	30.00	15	2,713	0.55%
2020/10/08	1	31.30	0	0.00	31.00	1	2,643	0.04%
2020/10/07	2	32.20	4	32.33	32.00	-2	2,543	-0.08%
2020/10/06	3	32.55	1	32.30	32.75	2	2,420	0.08%
2020/10/05	1	32.45	37	31.96	32.90	-36	2,163	-1.66%
2020/09/29	0	0.00	2	30.30	29.95	-2	1,922	-0.10%
2020/09/28	0	0.00	8	29.67	30.05	-8	1,914	-0.42%
2020/09/22	6	28.73	0	0.00	28.70	6	1,927	0.31%
2020/09/21	2	29.00	0	0.00	29.15	2	1,969	0.10%
2020/09/16	9	29.10	2	29.10	29.20	7	2,019	0.35%
2020/09/15	5	29.25	4	29.40	29.40	1	2,035	0.05%
2020/09/14	4	29.50	0	0.00	29.50	4	2,082	0.19%
2020/09/11	0	0.00	5	29.70	29.60	-5	2,106	-0.24%
2020/09/10	0	0.00	15	30.05	30.10	-15	2,118	-0.71%
2020/09/08	1	30.75	0	0.00	30.70	1	2,133	0.05%
2020/09/07	0	0.00	6	31.23	31.25	-6	2,109	-0.28%
2020/09/04	1	30.40	1	30.60	30.40	0	2,081	0.00%
2020/09/03	0	0.00	7	30.53	30.45	-7	2,084	-0.34%
2020/08/31	1	30.05	5	29.95	30.00	-4	2,144	-0.19%
2020/08/28	1	29.50	2	29.30	29.30	-1	2,145	-0.05%
2020/08/27	2	29.50	0	0.00	29.35	2	2,166	0.09%
2020/08/26	8	29.71	0	0.00	29.80	8	2,184	0.37%
2020/08/24	1	29.30	1	28.95	29.25	0	2,178	0.00%
2020/08/21	0	0.00	1	29.15	29.15	-1	2,189	-0.05%
2020/08/20	1	28.50	0	0.00	28.75	1	2,191	0.05%
2020/08/13	1	29.20	0	0.00	29.20	1	2,179	0.05%
2020/08/12	8	29.02	0	0.00	29.05	8	2,193	0.36%
2020/08/11	5	29.95	5	30.05	29.80	0	2,177	0.00%
2020/08/10	1	27.90	2	29.33	29.50	-1	2,128	-0.05%
2020/08/07	0	0.00	5	28.00	27.85	-5	2,083	-0.24%
2020/08/06	0	0.00	7	28.40	27.95	-7	2,096	-0.33%
2020/08/05	1	27.80	5	27.95	27.95	-4	2,107	-0.19%
2020/08/03	2	27.40	1	27.40	27.30	1	2,168	0.05%
2020/07/31	3	27.55	1	27.40	27.75	2	2,174	0.09%
2020/07/29	2	27.20	1	27.05	26.80	1	2,221	0.05%
2020/07/28	25	26.78	0	0.00	26.35	25	2,246	1.11%
2020/07/27	16	27.44	1	27.35	27.25	15	2,280	0.66%
2020/07/24	5	28.10	0	0.00	28.00	5	2,311	0.22%
2020/07/23	1	28.60	2	28.75	28.55	-1	2,319	-0.04%
2020/07/20	1	28.50	0	0.00	28.80	1	2,394	0.04%
2020/07/17	1	29.10	0	0.00	28.70	1	2,418	0.04%
2020/07/16	3	29.20	1	28.95	28.80	2	2,534	0.08%
2020/07/15	2	29.10	0	0.00	29.05	2	2,550	0.08%
2020/07/13	7	28.97	0	0.00	28.85	7	2,589	0.27%
2020/07/10	2	29.10	2	28.95	28.95	0	2,632	0.00%
2020/07/09	2	29.80	0	0.00	29.75	2	2,620	0.08%
2020/07/08	0	0.00	2	30.45	30.15	-2	2,602	-0.08%
2020/07/07	0	0.00	1	30.50	30.45	-1	2,586	-0.04%
2020/07/03	0	0.00	1	29.80	29.80	-1	2,557	-0.04%
2020/07/01	2	29.55	0	0.00	29.50	2	2,566	0.08%
2020/06/30	0	0.00	12	31.29	31.30	-12	2,488	-0.48%
2020/06/24	1	31.10	0	0.00	31.00	1	2,393	0.04%
2020/06/23	0	0.00	1	31.00	30.90	-1	2,395	-0.04%
2020/06/19	0	0.00	1	31.55	30.90	-1	2,397	-0.04%
2020/06/18	0	0.00	3	31.37	31.05	-3	2,371	-0.13%
2020/06/17	1	31.10	4	31.00	30.85	-3	2,346	-0.13%
2020/06/16	1	30.60	0	0.00	30.65	1	2,341	0.04%
2020/06/12	2	30.40	0	0.00	30.40	2	2,415	0.08%
2020/06/11	5	30.44	0	0.00	30.10	5	2,429	0.21%
2020/06/10	1	31.20	6	31.58	31.00	-5	2,408	-0.21%
2020/06/08	13	31.24	1	33.00	31.35	12	2,366	0.51%
2020/06/05	0	0.00	5	31.98	32.05	-5	2,369	-0.21%
2020/06/04	0	0.00	11	31.11	31.15	-11	2,331	-0.47%
2020/06/03	1	30.45	11	30.61	30.60	-10	2,321	-0.43%
2020/06/02	1	30.10	26	29.96	30.00	-25	2,306	-1.08%
2020/06/01	0	0.00	7	29.54	29.60	-7	2,295	-0.31%
2020/05/29	0	0.00	1	29.20	29.05	-1	2,298	-0.04%
2020/05/28	0	0.00	6	29.45	29.40	-6	2,307	-0.26%
2020/05/22	2	28.38	0	0.00	28.40	2	2,268	0.09%
2020/05/21	1	28.40	0	0.00	28.65	1	2,269	0.04%
2020/05/20	9	28.08	0	0.00	28.30	9	2,253	0.40%
2020/05/19	2	28.10	0	0.00	28.25	2	2,253	0.09%
2020/05/13	7	28.26	0	0.00	28.30	7	2,277	0.31%
2020/05/12	1	28.50	0	0.00	28.55	1	2,290	0.04%
2020/05/11	2	28.85	3	28.82	28.90	-1	2,287	-0.04%
2020/05/08	0	0.00	1	29.20	28.85	-1	2,279	-0.04%
2020/04/30	1	29.60	8	29.54	29.55	-7	2,225	-0.31%
2020/04/29	0	0.00	5	29.50	29.25	-5	2,190	-0.23%
2020/04/21	3	28.57	0	0.00	28.45	3	2,010	0.15%
2020/04/15	1	28.70	0	0.00	28.45	1	1,830	0.05%
2020/04/14	0	0.00	6	27.93	28.00	-6	1,789	-0.34%
2020/04/13	4	27.40	0	0.00	27.50	4	1,778	0.22%
2020/04/07	2	26.55	3	26.80	26.75	-1	1,737	-0.06%
2020/04/01	0	0.00	6	26.60	26.55	-6	1,706	-0.35%
2020/03/26	0	0.00	11	25.23	25.45	-11	1,650	-0.67%
2020/03/25	0	0.00	5	24.50	24.80	-5	1,641	-0.30%
2020/03/20	2	23.65	0	0.00	24.00	2	1,589	0.13%
2020/03/19	29	22.64	0	0.00	22.45	29	1,547	1.87%
2020/03/18	0	0.00	5.2	25.02	24.90	-5.2	1,469	-0.36%
2020/03/16	7	26.21	0	0.00	26.00	7	1,402	0.50%
2020/03/13	10	26.20	12	26.53	27.15	-2	1,373	-0.15%
2020/03/12	2.9	28.40	0	0.00	28.20	2.9	1,320	0.22%
2020/03/10	2	27.90	2	27.95	27.85	0	1,260	0.00%
2020/03/09	5	28.00	0	0.00	28.00	5	1,233	0.41%
2020/03/04	5	28.75	0	0.00	28.80	5	1,213	0.41%
2020/03/03	17	29.19	0	0.00	29.00	17	1,199	1.42%
2020/03/02	1	29.00	0	0.00	29.00	1	1,194	0.08%
2020/02/27	0	0.00	1	29.30	29.30	-1	1,186	-0.08%
2020/02/25	5	29.50	0	0.00	29.50	5	1,164	0.43%
2020/02/24	10	29.78	0	0.00	29.80	10	1,160	0.86%
2020/02/20	1	30.20	5	30.25	30.20	-4	1,171	-0.34%
2020/02/19	4	29.90	0	0.00	29.85	4	1,161	0.34%
2020/02/18	5	29.29	0	0.00	29.35	5	1,158	0.43%
2020/02/17	0	0.00	1	29.10	29.10	-1	1,164	-0.09%
2020/02/14	1	29.35	0	0.00	29.40	1	1,148	0.09%
2020/02/13	1	29.70	0	0.00	29.55	1	1,118	0.09%
2020/02/12	5	29.45	0	0.00	29.45	5	1,108	0.45%
2020/02/07	5	29.80	0	0.00	29.80	5	1,096	0.46%
2020/02/04	11	29.86	6	30.22	30.50	5	1,091	0.46%
2020/02/03	0	0.00	6	29.70	30.10	-6	1,094	-0.55%
2020/01/30	1	30.80	0	0.00	30.30	1	1,101	0.09%
2020/01/17	1	32.00	0	0.00	32.05	1	1,095	0.09%
2020/01/16	0	0.00	1	32.15	32.20	-1	1,112	-0.09%
2020/01/15	1	31.95	1	31.70	32.10	0	1,147	0.00%
2020/01/14	3	31.87	0	0.00	31.70	3	1,163	0.26%
2020/01/13	1	32.05	0	0.00	31.95	1	1,175	0.09%
2020/01/10	2	31.90	0	0.00	31.80	2	1,232	0.16%
2020/01/08	0	0.00	1	32.30	32.35	-1	1,266	-0.08%
2020/01/07	3	32.70	0	0.00	32.75	3	1,302	0.23%
2020/01/02	5	33.40	0	0.00	33.50	5	1,465	0.34%
2019/12/31	0	0.00	5	33.60	33.60	-5	1,495	-0.33%
2019/12/27	1	33.10	0	0.00	33.10	1	1,531	0.07%
2019/12/26	5	33.15	0	0.00	33.15	5	1,549	0.32%
2019/12/17	0	0.00	2	33.25	33.50	-2	1,755	-0.11%
2019/12/10	6	33.76	0	0.00	33.75	6	1,798	0.33%
2019/12/03	1	34.35	0	0.00	34.35	1	1,899	0.05%
2019/11/28	0	0.00	1	33.75	33.80	-1	2,045	-0.05%
2019/11/25	1	33.35	5	33.50	33.60	-4	2,136	-0.19%
2019/11/14	2	32.65	0	0.00	32.65	2	2,236	0.09%
2019/11/12	5	32.90	0	0.00	33.05	5	2,283	0.22%
2019/11/11	4	33.00	0	0.00	33.05	4	2,315	0.17%
2019/11/05	0	0.00	12	34.37	34.40	-12	2,362	-0.51%
2019/10/30	0	0.00	1	34.40	34.40	-1	2,439	-0.04%
2019/10/24	0	0.00	1	33.80	33.95	-1	2,555	-0.04%
2019/10/23	5	33.50	0	0.00	33.50	5	2,635	0.19%
2019/10/21	2	33.95	0	0.00	33.95	2	2,878	0.07%
2019/10/18	8	33.46	0	0.00	33.85	8	3,136	0.26%
2019/10/17	2	33.55	0	0.00	33.55	2	3,209	0.06%
2019/10/16	1	33.80	0	0.00	33.45	1	3,352	0.03%
2019/10/15	5	34.02	0	0.00	34.10	5	3,325	0.15%
2019/10/14	0	0.00	7	34.72	34.90	-7	3,297	-0.21%
2019/10/09	1	33.55	1	33.55	33.55	0	3,220	0.00%
2019/10/07	5	33.85	0	0.00	33.95	5	3,141	0.16%
2019/10/02	0	0.00	1	33.20	33.20	-1	3,129	-0.03%
2019/09/27	1	33.30	0	0.00	33.55	1	3,110	0.03%
2019/09/25	0	0.00	4	34.13	34.25	-4	3,088	-0.13%
2019/09/24	3	32.93	0	0.00	33.05	3	3,064	0.10%
2019/09/23	4	33.06	0	0.00	33.05	4	3,055	0.13%
2019/09/20	1	33.75	3	33.70	33.60	-2	3,021	-0.07%
2019/09/19	0	0.00	2	34.30	34.00	-2	2,976	-0.07%
2019/09/10	3	34.45	0	0.00	34.35	3	2,947	0.10%
2019/09/06	0	0.00	10	35.00	35.00	-10	2,906	-0.34%
2019/09/05	2	35.80	0	0.00	35.80	2	2,863	0.07%
2019/09/04	1	35.90	1	35.95	35.90	0	2,835	0.00%
2019/09/03	7	36.53	2	36.25	36.25	5	2,792	0.18%
2019/09/02	0	0.00	3	35.53	35.90	-3	2,702	-0.11%
2019/08/30	1	34.55	0	0.00	34.55	1	2,639	0.04%
2019/08/29	0	0.00	9	34.05	34.60	-9	2,605	-0.35%
2019/08/27	2	32.85	0	0.00	32.45	2	2,511	0.08%
2019/08/26	1	32.90	0	0.00	32.90	1	2,497	0.04%
2019/08/21	1	33.00	0	0.00	33.10	1	2,449	0.04%
2019/08/14	2	31.50	3	31.78	31.70	-1	2,284	-0.04%
2019/08/13	2	31.88	1	31.70	31.70	1	2,239	0.04%
2019/08/12	0	0.00	1	32.65	32.30	-1	2,211	-0.05%
2019/08/08	9	32.45	0	0.00	32.50	9	2,186	0.41%
2019/08/07	0	0.00	1	33.40	33.60	-1	2,130	-0.05%
2019/08/06	7	33.02	1	33.30	33.15	6	2,128	0.28%
2019/08/05	0	0.00	2	33.95	33.90	-2	2,093	-0.10%
2019/08/02	2	33.68	1	33.70	33.80	1	2,089	0.05%
2019/08/01	3	34.18	0	0.00	34.20	3	2,046	0.15%
2019/07/30	0	0.00	1	34.95	35.30	-1	1,990	-0.05%
2019/07/29	26	36.18	1	36.50	35.55	25	1,968	1.27%
2019/07/26	3	36.05	2	35.70	35.65	1	1,925	0.05%
2019/07/25	4	35.68	5	35.74	35.85	-1	1,899	-0.05%
2019/07/24	2	35.75	0	0.00	35.75	2	1,811	0.11%
2019/07/23	0	0.00	1	37.00	37.40	-1	1,674	-0.06%
2019/07/22	4	38.43	6	38.40	38.30	-2	1,520	-0.13%
2019/07/19	2	36.50	35	36.30	36.65	-33	1,258	-2.62%
2019/07/18	2	35.50	1	35.70	35.10	1	1,151	0.09%
2019/07/16	0	0.00	1	34.05	33.95	-1	994	-0.10%
2019/07/15	0	0.00	1	33.20	33.15	-1	973	-0.10%
2019/07/12	0	0.00	2	33.00	33.10	-2	975	-0.20%
2019/07/11	0	0.00	2	33.25	33.15	-2	974	-0.21%
2019/07/10	0	0.00	2	34.50	34.60	-2	961	-0.21%
2019/07/09	0	0.00	8	34.50	34.60	-8	931	-0.86%
2019/07/08	0	0.00	1	34.55	34.50	-1	911	-0.11%
2019/07/04	2	34.60	2	34.53	34.60	0	905	0.00%
2019/07/01	0	0.00	1	33.40	33.45	-1	877	-0.11%
2019/06/27	2	33.20	0	0.00	33.25	2	871	0.23%
2019/06/26	6	33.10	1	33.20	33.10	5	867	0.58%
2019/06/25	0	0.00	1	33.00	32.95	-1	858	-0.12%
2019/06/24	0	0.00	1	33.05	33.05	-1	852	-0.12%
2019/06/20	0	0.00	5	32.40	32.45	-5	814	-0.61%
2019/06/17	0	0.00	1	32.15	32.20	-1	822	-0.12%
2019/06/14	0	0.00	2	31.85	31.75	-2	835	-0.24%
2019/06/06	0	0.00	1	31.10	31.10	-1	842	-0.12%
2019/05/28	2	31.30	0	0.00	30.35	2	914	0.22%
2019/05/23	1	31.00	0	0.00	30.90	1	946	0.11%
2019/05/13	1	30.60	0	0.00	30.60	1	1,122	0.09%
2019/05/09	2	31.50	1	31.35	31.20	1	1,166	0.09%
2019/05/02	4	32.51	1	32.90	32.55	3	1,162	0.26%
2019/04/30	0	0.00	6	32.20	32.30	-6	1,140	-0.53%
2019/04/29	4	31.75	0	0.00	31.75	4	1,141	0.35%
2019/04/25	2	32.00	0	0.00	32.10	2	1,142	0.18%
2019/04/10	0	0.00	1	31.80	31.80	-1	1,096	-0.09%
2019/04/08	0	0.00	7	31.00	31.50	-7	1,100	-0.64%
2019/04/01	7	31.00	0	0.00	30.90	7	1,096	0.64%
2019/03/29	0	0.00	1	31.05	31.05	-1	1,083	-0.09%
2019/03/28	0.4	30.65	0	0.00	30.55	0.4	1,089	0.03%
2019/03/27	0.5	30.60	0	0.00	30.40	0.5	1,092	0.05%
2019/03/22	0	0.00	5	30.75	30.80	-5	1,116	-0.45%
2019/03/19	0	0.00	1	30.90	30.50	-1	1,118	-0.09%
2019/03/14	1	29.95	0	0.00	29.90	1	1,120	0.09%
2019/03/11	2	29.68	0	0.00	29.80	2	1,191	0.17%
2019/03/07	6	30.45	0	0.00	30.30	6	1,252	0.48%
2019/02/27	2	30.75	0	0.00	30.75	2	1,318	0.15%
2019/02/26	0	0.00	20	30.65	30.60	-20	1,304	-1.53%
2019/02/22	1	30.25	0	0.00	30.25	1	1,298	0.08%
2019/02/20	0	0.00	6	30.28	30.40	-6	1,312	-0.46%
2019/02/15	1	29.60	0	0.00	29.55	1	1,335	0.07%
2019/02/14	1	29.60	0	0.00	29.60	1	1,360	0.07%
2019/02/11	16	29.48	0	0.00	29.45	16	1,352	1.18%
2019/01/30	1	30.30	0	0.00	30.40	1	1,315	0.08%
2019/01/29	5	30.30	0	0.00	30.40	5	1,302	0.38%
2019/01/28	1	30.85	0	0.00	30.65	1	1,291	0.08%
2019/01/25	0	0.00	1	30.75	30.75	-1	1,351	-0.07%
2019/01/21	0	0.00	2	31.35	31.35	-2	1,554	-0.13%
2019/01/17	2	31.20	0	0.00	31.15	2	1,617	0.12%
2019/01/16	20	31.00	0	0.00	30.90	20	1,648	1.21%
2019/01/15	1	31.10	0	0.00	31.20	1	1,714	0.06%
2019/01/14	1	30.80	0	0.00	31.05	1	1,761	0.06%
2019/01/11	5	31.35	0	0.00	31.45	5	1,793	0.28%
2019/01/04	1	31.35	0	0.00	31.50	1	2,376	0.04%
2019/01/02	0	0.00	1	31.65	31.50	-1	2,637	-0.04%
2018/12/17	0	0.00	1	33.10	32.80	-1	2,886	-0.03%
2018/12/11	2	32.30	2	32.30	32.30	0	2,860	0.00%
2018/12/10	1	31.80	1	31.70	31.50	0	2,857	0.00%
2018/11/23	1	29.70	0	0.00	29.70	1	2,727	0.04%
2018/11/16	5	30.00	0	0.00	30.15	5	2,774	0.18%
2018/11/15	3	29.83	0	0.00	29.70	3	2,769	0.11%
2018/11/09	1	29.95	10	30.00	29.95	-9	2,719	-0.33%
2018/11/05	4	31.15	0	0.00	31.25	4	2,775	0.14%
2018/11/02	2	31.15	0	0.00	31.25	2	2,787	0.07%
2018/11/01	3	31.13	4	31.30	31.10	-1	2,746	-0.04%
2018/10/31	5	32.00	0	0.00	32.30	5	2,700	0.19%
2018/10/29	1	32.20	0	0.00	31.70	1	2,740	0.04%
2018/10/26	0.2	33.25	1	33.00	33.00	-0.8	2,717	-0.03%
2018/10/25	1	33.55	0	0.00	33.50	1	2,714	0.04%
2018/10/24	0	0.00	1	35.05	34.30	-1	2,694	-0.04%
2018/10/23	1	34.95	0	0.00	35.35	1	2,699	0.04%
2018/10/19	10	36.15	0	0.00	36.20	10	2,646	0.38%
2018/10/18	1	35.95	3	36.35	36.15	-2	2,619	-0.08%
2018/10/16	4	38.59	1	38.10	36.90	3	2,524	0.12%
2018/10/15	7	38.51	17	38.41	38.25	-10	2,375	-0.42%
2018/10/12	0	0.00	10	36.95	37.30	-10	2,132	-0.47%
2018/10/11	1	35.50	2	36.45	36.10	-1	2,034	-0.05%
2018/10/09	11	36.80	5	36.72	36.90	6	1,900	0.32%
2018/10/08	2	35.85	12	35.48	35.40	-10	1,801	-0.56%
2018/10/05	2	35.00	0	0.00	35.15	2	1,773	0.11%
2018/10/04	1	35.50	5	35.77	35.95	-4	1,759	-0.23%
2018/10/03	2	36.40	5	36.10	36.20	-3	1,714	-0.17%
2018/10/02	0	0.00	15	35.60	35.70	-15	1,690	-0.89%
2018/09/27	0	0.00	5	34.95	34.95	-5	1,708	-0.29%
2018/09/25	1	34.80	6	34.83	34.90	-5	1,680	-0.30%
2018/09/06	1	32.70	7	32.65	33.20	-6	1,611	-0.37%
2018/09/05	1	33.10	0	0.00	33.05	1	1,596	0.06%
2018/08/28	6	34.32	2.5	34.31	34.35	3.5	1,532	0.23%
2018/08/27	1	34.70	0	0.00	34.65	1	1,527	0.07%
2018/08/24	6	34.49	0	0.00	34.70	6	1,527	0.39%
2018/08/23	0	0.00	1	35.80	35.65	-1	1,512	-0.07%
2018/08/22	0	0.00	5	35.40	35.15	-5	1,455	-0.34%
2018/08/17	9	34.57	2	34.60	34.55	7	1,433	0.49%
2018/08/16	2	35.03	2	35.25	35.05	0	1,415	0.00%
2018/08/15	8	34.93	19	34.98	34.90	-11	1,377	-0.80%
2018/08/14	0	0.00	1	34.40	34.20	-1	1,315	-0.08%
2018/08/13	1	32.90	15	33.00	32.60	-14	1,294	-1.08%
2018/08/10	0	0.00	1	34.00	33.70	-1	1,270	-0.08%
2018/08/08	0	0.00	2	34.70	34.85	-2	1,284	-0.16%
2018/08/07	7	34.76	5	35.15	34.35	2	1,258	0.16%
2018/08/06	2	34.60	6	34.25	34.60	-4	1,196	-0.33%
2018/08/03	0	0.00	1	32.80	33.05	-1	1,106	-0.09%
2018/08/02	3	33.05	10	33.11	33.00	-7	1,106	-0.63%
2018/08/01	1	32.20	1	32.55	32.60	0	1,074	0.00%
2018/07/31	6	31.75	0	0.00	31.60	6	1,045	0.57%
2018/07/27	1	32.50	0	0.00	32.20	1	994	0.10%
2018/07/24	5	31.70	0	0.00	31.80	5	983	0.51%
2018/07/20	1	30.25	0	0.00	30.45	1	991	0.10%
2018/07/17	0	0.00	20	30.40	30.50	-20	1,039	-1.92%
2018/07/13	0	0.00	1	29.95	29.90	-1	1,052	-0.09%
2018/07/12	1	29.25	1	29.30	29.50	0	1,062	0.00%
2018/07/09	10	30.13	0	0.00	29.70	10	1,039	0.96%
2018/07/05	2	31.65	0	0.00	30.70	2	953	0.21%
2018/07/04	5	31.37	0	0.00	31.30	5	942	0.53%
2018/07/03	1	31.80	0.7	32.00	31.70	0.3	957	0.03%
2018/07/02	0	0.00	1	32.20	32.15	-1	965	-0.10%
2018/06/27	0	0.00	5	32.24	32.05	-5	955	-0.52%
2018/06/26	0	0.00	22	32.16	32.05	-22	958	-2.29%
2018/06/22	5	32.80	1	32.85	32.70	4	988	0.40%
2018/06/13	0	0.00	1	33.80	33.75	-1	1,083	-0.09%
2018/06/07	5	33.91	9	34.31	33.95	-4	1,160	-0.34%
2018/06/04	10	33.70	0	0.00	33.80	10	1,236	0.81%
2018/05/31	0	0.00	6	34.17	34.35	-6	1,253	-0.48%
2018/05/24	10	33.35	0	0.00	33.55	10	1,385	0.72%
2018/05/18	9	33.29	0	0.00	33.50	9	1,502	0.60%
2018/05/17	7	33.64	26	33.48	33.50	-19	1,523	-1.25%
2018/05/16	0	0.00	2	34.30	34.20	-2	1,508	-0.13%
2018/05/10	0	0.00	4	35.83	35.60	-4	1,649	-0.24%
2018/05/02	2	35.35	0	0.00	35.45	2	1,836	0.11%
2018/04/30	0	0.00	2	36.00	36.40	-2	1,834	-0.11%
2018/04/26	2	35.60	1	35.70	35.60	1	1,829	0.05%
2018/04/25	2	35.05	0	0.00	35.15	2	1,814	0.11%
2018/04/23	2	34.90	0	0.00	35.00	2	1,810	0.11%
2018/04/19	0	0.00	4	34.78	34.25	-4	1,846	-0.22%
2018/04/18	1	34.00	0	0.00	34.00	1	1,869	0.05%
2018/04/16	2	34.45	0	0.00	34.35	2	2,096	0.10%
2018/04/12	1	34.90	1	35.30	34.55	0	2,144	0.00%
2018/04/10	0	0.00	5	34.50	34.40	-5	2,202	-0.23%
2018/04/09	9	34.10	0	0.00	34.10	9	2,237	0.40%
2018/04/03	2	34.60	0	0.00	34.75	2	2,256	0.09%
2018/04/02	2	35.10	0	0.00	35.20	2	2,266	0.09%
2018/03/31	2	35.05	0	0.00	35.30	2	2,280	0.09%
2018/03/30	2	35.00	0	0.00	35.15	2	2,289	0.09%
2018/03/27	0	0.00	2	35.60	35.35	-2	2,308	-0.09%
2018/03/26	3	34.65	0	0.00	34.70	3	2,313	0.13%
2018/03/23	1	34.85	3	34.95	34.95	-2	2,304	-0.09%
2018/03/21	0	0.00	6	36.23	36.10	-6	2,306	-0.26%
2018/03/20	8	36.28	0	0.00	36.20	8	2,344	0.34%
2018/03/19	11	36.78	5	37.15	36.65	6	2,352	0.26%
2018/03/16	15	36.52	0	0.00	37.60	15	2,329	0.64%
2018/03/15	15	36.87	0	0.00	36.95	15	2,310	0.65%
2018/03/14	3	36.20	5	36.80	37.15	-2	2,332	-0.09%
2018/03/12	5	36.15	0	0.00	36.40	5	2,414	0.21%
2018/03/09	8	36.64	1	36.60	36.20	7	2,461	0.28%
2018/03/07	0	0.00	4	36.95	36.95	-4	2,759	-0.14%
2018/03/06	0	0.00	12	37.63	37.30	-12	2,813	-0.43%
2018/03/05	0	0.00	2	38.00	37.75	-2	2,827	-0.07%
2018/02/26	9	37.70	3	37.45	37.70	6	2,747	0.22%
2018/02/23	0	0.00	5	37.62	37.50	-5	2,721	-0.18%
2018/02/12	3	34.45	0	0.00	34.55	3	2,616	0.11%
2018/02/09	3	33.60	0	0.00	34.50	3	2,595	0.12%
2018/02/07	1	34.75	0	0.00	34.60	1	2,574	0.04%
2018/02/06	6	34.21	0	0.00	34.65	6	2,558	0.23%
2018/02/02	1	38.40	0	0.00	37.90	1	2,475	0.04%
2018/02/01	0	0.00	7	39.81	38.50	-7	2,464	-0.28%
2018/01/25	0	0.00	1	38.05	38.00	-1	2,302	-0.04%
2018/01/23	5	37.10	0	0.00	37.20	5	2,273	0.22%
2018/01/22	4	36.95	0	0.00	36.85	4	2,288	0.17%
2018/01/17	3	37.70	1	37.90	37.70	2	2,352	0.09%
2018/01/12	0	0.00	3	38.60	38.90	-3	2,387	-0.13%
2018/01/10	0	0.00	1	38.80	38.50	-1	2,240	-0.04%
2018/01/09	0	0.00	1	37.95	38.00	-1	2,120	-0.05%
2018/01/05	1	37.95	0	0.00	37.80	1	2,108	0.05%
2018/01/04	0	0.00	5	37.20	37.15	-5	2,071	-0.24%
2018/01/03	5	36.55	5	37.00	37.00	0	2,069	0.00%
2018/01/02	2	37.45	7	37.05	37.30	-5	2,055	-0.24%