裕民 (2606)-凱基-東勢券商分點個股進出

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
61.3
漲跌
▲0.8
漲幅
+1.32%
成交量
14,990張
產業
上市航運類股
1036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－凱基-東勢券商分點個股進出

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

凱基-東勢券商分點個股進出
凱基-東勢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
2024/06/07	0	0.00	3	61.17	61.30	-3	11,895	-0.03%
2024/06/06	2	60.25	2	59.65	60.50	0	11,796	0.00%
2024/06/05	2	60.30	2	59.95	59.80	0	11,822	0.00%
2024/06/04	1	59.20	0	0.00	58.20	1	11,751	0.01%
2024/05/31	0	0.00	13	59.04	58.80	-13	11,823	-0.11%
2024/05/30	1	58.40	2	58.60	59.00	-1	11,768	-0.01%
2024/05/29	3	60.47	2	60.60	59.50	1	11,788	0.01%
2024/05/28	1	59.30	3	60.57	60.70	-2	11,603	-0.02%
2024/05/27	2	58.50	0	0.00	58.70	2	11,599	0.02%
2024/05/24	1	57.50	0	0.00	57.60	1	11,600	0.01%
2024/05/23	1	57.10	1	58.10	57.10	0	11,725	0.00%
2024/05/22	0	0.00	2	58.30	58.30	-2	11,753	-0.02%
2024/05/21	3	57.50	0	0.00	57.30	3	11,899	0.03%
2024/05/20	1	58.00	1	58.90	57.90	0	12,095	0.00%
2024/05/17	16	58.36	0	0.00	57.80	16	12,288	0.13%
2024/05/16	5	59.28	6	60.63	60.90	-1	12,071	-0.01%
2024/05/15	8	59.66	6	59.38	58.50	2	11,826	0.02%
2024/05/14	3	61.27	12	61.15	60.70	-9	11,626	-0.08%
2024/05/13	17	63.48	9	62.08	60.20	8	11,073	0.07%
2024/05/10	9	59.00	3	60.30	61.30	6	9,899	0.06%
2024/05/09	1	58.00	4	59.38	59.00	-3	8,897	-0.03%
2024/05/08	13	57.10	1	63.30	57.10	12	8,408	0.14%
2024/05/07	0	0.00	2	57.80	57.60	-2	7,191	-0.03%
2024/05/06	1	55.20	0	0.00	54.80	1	6,882	0.01%
2024/04/29	2	56.50	2	56.50	55.80	0	6,749	0.00%
2024/04/26	0	0.00	2	55.40	55.50	-2	6,702	-0.03%
2024/04/24	2	53.55	2	53.50	54.00	0	6,739	0.00%
2024/04/23	2	54.80	0	0.00	54.60	2	6,706	0.03%
2024/04/22	0	55.20	1	55.20	54.80	-1	6,731	-0.01%
2024/04/19	3	55.19	13	56.01	55.30	-10	6,561	-0.15%
2024/04/18	0	53.90	0	0.00	53.70	0	6,348	0.00%
2024/04/16	0	54.65	0	0.00	54.60	0	6,422	0.00%
2024/04/15	0	0.00	2	56.45	56.40	-2	6,546	-0.03%
2024/04/12	1	55.30	1	55.90	55.90	0	6,550	0.00%
2024/04/11	0	0.00	1	54.90	54.60	-1	6,718	-0.01%
2024/04/10	0	0.00	2	54.20	54.20	-2	7,046	-0.03%
2024/04/09	1	54.10	2	54.70	54.40	-1	7,181	-0.01%
2024/04/08	1	52.30	10	52.50	52.70	-9	7,259	-0.12%
2024/04/03	0	52.70	0	0.00	52.50	0	7,290	0.00%
2024/04/02	1	53.00	0	0.00	52.90	1	7,370	0.01%
2024/03/29	2	53.34	0	0.00	53.00	2	7,746	0.03%
2024/03/28	0	0.00	6	53.83	53.80	-6	8,018	-0.07%
2024/03/27	0	0.00	1	53.90	53.90	-1	8,268	-0.01%
2024/03/21	0	0.00	2	54.40	54.20	-2	9,782	-0.02%
2024/03/20	1	55.30	0	0.00	55.00	1	9,962	0.01%
2024/03/19	0	0.00	4	56.03	56.00	-4	10,054	-0.04%
2024/03/18	0	52.60	0	0.00	53.90	0	10,106	0.00%
2024/03/15	1	52.50	0	0.00	52.50	1	10,195	0.01%
2024/03/14	1	54.00	0	0.00	53.80	1	10,348	0.01%
2024/03/12	0	0.00	1	55.30	55.50	-1	10,958	-0.01%
2024/03/11	3	55.73	6	55.75	56.40	-3	11,508	-0.03%
2024/03/08	1	53.50	0	0.00	54.30	1	13,559	0.01%
2024/03/05	1	55.80	1	54.90	55.00	0	15,174	0.00%
2024/02/29	0	0.00	2	55.60	55.60	-2	15,998	-0.01%
2024/02/27	0	0.00	1	53.40	53.60	-1	15,795	-0.01%
2024/02/26	0	0.00	6	54.33	54.80	-6	15,766	-0.04%
2024/02/23	0	0.00	2	53.70	53.60	-2	15,632	-0.01%
2024/02/22	5	53.00	2	53.20	52.70	3	15,529	0.02%
2024/02/21	1	54.00	5	54.12	53.30	-4	15,338	-0.03%
2024/02/20	2	50.95	9	52.31	53.40	-7	15,142	-0.05%
2024/02/19	0	0.00	1	50.30	50.20	-1	14,915	-0.01%
2024/02/16	1	49.15	4	48.90	49.10	-3	14,891	-0.02%
2024/02/01	1	48.55	0	0.00	48.60	1	14,934	0.01%
2024/01/29	0	0.00	1	49.10	49.30	-1	14,969	-0.01%
2024/01/22	2	48.60	0	0.00	48.40	2	15,122	0.01%
2024/01/12	1	50.30	0	0.00	50.00	1	15,155	0.01%
2024/01/11	1	49.70	0	0.00	49.70	1	15,349	0.01%
2024/01/10	1	50.40	5	50.50	50.30	-4	15,379	-0.03%
2024/01/09	8	51.58	0	0.00	51.70	8	15,301	0.05%
2024/01/08	2	53.70	1	54.30	53.70	1	15,130	0.01%
2024/01/05	6	54.48	2	54.20	54.90	4	15,025	0.03%
2024/01/04	1	54.20	7	54.34	54.40	-6	14,758	-0.04%
2024/01/03	1.6	52.72	0	0.00	52.80	1.6	14,465	0.01%
2024/01/02	1	53.80	2	53.75	52.60	-1	14,470	-0.01%
2023/12/28	7	51.77	0	0.00	51.80	7	14,388	0.05%
2023/12/27	1	53.60	1	54.00	52.80	0	14,386	0.00%
2023/12/25	3	51.00	1	50.40	50.40	2	14,156	0.01%
2023/12/22	3	53.53	7	54.13	53.70	-4	14,014	-0.03%
2023/12/21	0	0.00	2	53.30	53.60	-2	13,779	-0.01%
2023/12/19	0	0.00	5	53.00	51.60	-5	13,198	-0.04%
2023/12/18	2	51.80	0	0.00	53.00	2	13,098	0.02%
2023/12/15	5	51.70	0	0.00	51.60	5	12,775	0.04%
2023/12/14	3	51.90	0	0.00	51.70	3	12,793	0.02%
2023/12/13	1	53.20	1	54.10	52.70	0	12,866	0.00%
2023/12/12	1	52.50	0	0.00	52.60	1	13,404	0.01%
2023/12/11	2	53.20	0	0.00	52.50	2	13,526	0.01%
2023/12/08	6	53.08	2	53.50	53.20	4	13,354	0.03%
2023/12/07	1	53.40	5	53.40	53.10	-4	13,060	-0.03%
2023/12/06	17	55.24	0	0.00	54.70	17	12,717	0.13%
2023/12/05	10.5	58.25	15	57.83	57.00	-4.6	12,129	-0.04%
2023/12/04	0	0.00	8.5	54.99	56.90	-8.5	9,925	-0.09%
2023/12/01	3	51.73	6	50.92	51.80	-3	9,065	-0.03%
2023/11/30	4	49.73	0	0.00	48.35	4	8,376	0.05%
2023/11/29	2	48.00	0	0.00	47.90	2	8,206	0.02%
2023/11/28	7	50.21	11	49.28	48.55	-4	8,083	-0.05%
2023/11/27	3	48.58	9	47.97	47.80	-6	7,400	-0.08%
2023/11/22	0	0.00	1	44.65	45.20	-1	7,048	-0.01%
2023/11/20	1	45.00	2	45.05	45.00	-1	7,150	-0.01%
2023/11/17	2	46.13	0	0.00	45.70	2	7,258	0.03%
2023/11/15	0.1	44.35	0	0.00	44.70	0.1	7,968	0.00%
2023/11/14	1	45.50	0	0.00	44.30	1	8,634	0.01%
2023/11/13	1	44.65	0	0.00	44.85	1	8,659	0.01%
2023/11/06	0	0.00	1	47.50	47.50	-1	8,756	-0.01%
2023/11/03	0	0.00	7	46.80	47.20	-7	8,722	-0.08%
2023/11/02	1	45.00	0	0.00	45.95	1	8,607	0.01%
2023/10/31	4	44.35	0	0.00	44.30	4	8,586	0.05%
2023/10/27	0	0.00	5	44.00	44.15	-5	8,584	-0.06%
2023/10/26	1	43.80	0	0.00	43.60	1	8,624	0.01%
2023/10/25	1	44.80	3	45.15	44.75	-2	8,709	-0.02%
2023/10/24	2	44.73	4	44.70	45.10	-2	8,780	-0.02%
2023/10/23	5	45.66	0	0.00	45.20	5	8,736	0.06%
2023/10/20	4	47.34	0	0.00	46.90	4	8,654	0.05%
2023/10/19	0	0.00	2	48.30	48.70	-2	8,620	-0.02%
2023/10/11	0	0.00	1	46.60	46.35	-1	8,339	-0.01%
2023/10/06	2	47.25	2	46.58	47.35	0	8,251	0.00%
2023/10/05	2	45.53	1	45.55	45.45	1	8,169	0.01%
2023/10/03	10	46.26	4	46.81	45.80	6	8,093	0.07%
2023/10/02	3	46.70	3	47.10	46.80	0	8,043	0.00%
2023/09/28	2	48.48	2	48.93	47.85	0	8,094	0.00%
2023/09/27	1	48.60	6	49.07	48.30	-5	8,137	-0.06%
2023/09/25	3	48.55	1	48.25	48.40	2	8,079	0.02%
2023/09/22	3	48.75	4	48.85	48.30	-1	8,089	-0.01%
2023/09/21	2	49.45	7	49.62	49.45	-5	8,031	-0.06%
2023/09/20	3	50.60	3	50.50	49.75	0	7,883	0.00%
2023/09/19	10	50.80	3	50.40	50.20	7	7,605	0.09%
2023/09/18	1	50.30	1	50.50	50.70	0	7,397	0.00%
2023/09/15	5	50.00	31	50.08	50.00	-26	7,169	-0.36%
2023/09/14	2	46.68	19	46.47	46.90	-17	6,451	-0.26%
2023/09/13	2	44.10	0	0.00	44.65	2	6,258	0.03%
2023/09/12	2	44.70	0	0.00	44.65	2	6,246	0.03%
2023/09/11	13	45.15	2	45.45	44.70	11	6,246	0.18%
2023/09/08	3	45.90	3	46.15	45.75	0	6,222	0.00%
2023/09/07	2	45.30	0	0.00	45.05	2	6,162	0.03%
2023/09/06	3	45.85	1	46.55	45.65	2	6,172	0.03%
2023/09/05	8	46.82	2	46.98	46.45	6	6,160	0.10%
2023/09/04	6	46.68	11	46.09	46.65	-5	6,133	-0.08%
2023/09/01	1	44.95	0	0.00	44.90	1	6,076	0.02%
2023/08/31	0	0.00	2	46.05	45.45	-2	6,100	-0.03%
2023/08/30	2	45.70	0	0.00	46.00	2	6,102	0.03%
2023/08/29	4	45.53	2	45.43	45.50	2	6,101	0.03%
2023/08/25	2	45.30	0	0.00	45.10	2	6,142	0.03%
2023/08/24	1	45.55	0	0.00	45.75	1	6,107	0.02%
2023/08/23	2	47.55	0	0.00	46.65	2	6,043	0.03%
2023/08/22	0	0.00	2	46.95	47.40	-2	6,039	-0.03%
2023/08/21	2.1	46.38	2	46.63	46.30	0.1	5,782	0.00%
2023/08/18	7	47.59	20	48.95	49.05	-13	5,297	-0.25%
2023/08/17	8	44.50	5	44.00	44.60	3	4,597	0.07%
2023/08/15	10	42.35	0	0.00	42.60	10	4,471	0.22%
2023/08/14	0.1	41.90	8	42.00	42.00	-7.9	4,461	-0.18%
2023/08/11	0.1	44.25	0	0.00	44.30	0.1	4,362	0.00%
2023/08/10	0	0.00	2	43.90	43.75	-2	4,310	-0.05%
2023/08/09	8	42.75	1	42.80	42.80	7	4,249	0.16%
2023/08/08	0	0.00	4	43.50	43.55	-4	4,268	-0.09%
2023/08/07	0	0.00	1	43.15	43.15	-1	4,308	-0.02%
2023/08/02	2	43.55	0	0.00	43.50	2	4,360	0.05%
2023/08/01	6	43.21	0	0.00	43.45	6	4,340	0.14%
2023/07/27	2	42.90	9	42.53	43.20	-7	4,271	-0.16%
2023/07/24	6	41.60	0	0.00	40.85	6	4,345	0.14%
2023/07/21	1	42.90	0	0.00	42.80	1	4,336	0.02%
2023/07/17	0	0.00	6	43.30	43.40	-6	4,338	-0.14%
2023/07/14	0	0.00	1	44.05	43.80	-1	4,340	-0.02%
2023/07/12	5	42.52	1	42.55	42.95	4	4,357	0.09%
2023/07/10	1	43.75	0	0.00	43.50	1	4,397	0.02%
2023/07/07	1	45.00	0.5	45.30	45.00	0.5	4,376	0.01%
2023/07/06	3	46.20	0	0.00	45.30	3	4,363	0.07%
2023/07/05	0	0.00	1	49.75	49.75	-1	4,279	-0.02%
2023/07/04	0	0.00	2	49.20	49.30	-2	4,326	-0.05%
2023/07/03	8	48.65	1	48.80	48.50	7	4,524	0.15%
2023/06/30	0	0.00	5	47.64	47.30	-5	4,536	-0.11%
2023/06/29	1	46.70	1	46.75	47.20	0	4,500	0.00%
2023/06/28	3	47.43	1	47.45	47.35	2	4,520	0.04%
2023/06/21	1	48.10	0	0.00	48.10	1	4,574	0.02%
2023/06/16	0	0.00	1	49.70	49.45	-1	4,670	-0.02%
2023/06/14	1	49.80	0	0.00	49.70	1	4,760	0.02%
2023/06/08	0	0.00	4	50.18	49.60	-4	5,238	-0.08%
2023/06/07	1	49.30	0	0.00	49.30	1	5,326	0.02%
2023/06/06	0	0.00	1	49.35	49.45	-1	5,344	-0.02%
2023/06/05	2	48.70	0	0.00	48.70	2	5,525	0.04%
2023/06/01	2	47.83	0	0.00	47.95	2	5,797	0.03%
2023/05/31	3	48.53	1	48.55	48.40	2	5,966	0.03%
2023/05/29	1	49.85	1	49.85	49.75	0	6,771	0.00%
2023/05/26	4	49.20	1	49.05	49.05	3	7,480	0.04%
2023/05/25	1	51.30	0	0.00	50.80	1	7,598	0.01%
2023/05/24	2	51.90	0	0.00	52.20	2	7,601	0.03%
2023/05/22	0	0.00	2	54.00	53.70	-2	7,579	-0.03%
2023/05/19	0	0.00	1	53.80	53.50	-1	7,625	-0.01%
2023/05/17	0	0.00	1	53.70	53.60	-1	7,642	-0.01%
2023/05/12	1	53.90	3	54.00	54.30	-2	7,672	-0.03%
2023/05/11	3.2	55.37	0	0.00	55.10	3.2	7,674	0.04%
2023/05/10	0	0.00	9	54.66	55.10	-9	7,665	-0.12%
2023/05/08	0	0.00	1	52.60	52.60	-1	7,622	-0.01%
2023/05/05	3	51.80	0	0.00	51.90	3	7,623	0.04%
2023/05/02	1.3	53.26	0	0.00	54.00	1.3	7,645	0.02%
2023/04/28	0	0.00	3	53.77	54.40	-3	7,622	-0.04%
2023/04/27	0	0.00	2	52.30	51.90	-2	7,602	-0.03%
2023/04/26	4	51.83	0	0.00	51.90	4	7,601	0.05%
2023/04/24	5	55.20	0	0.00	55.10	5	7,623	0.07%
2023/04/20	0	0.00	1	56.70	55.90	-1	7,580	-0.01%
2023/04/17	1	58.20	1	58.50	58.50	0	7,628	0.00%
2023/04/14	0	0.00	1	57.80	57.70	-1	7,704	-0.01%
2023/04/13	0	0.00	4	57.48	57.10	-4	7,729	-0.05%
2023/04/12	2	57.00	0	0.00	56.80	2	7,661	0.03%
2023/04/10	1	57.00	0	0.00	57.00	1	7,711	0.01%
2023/04/07	0	0.00	4	57.13	57.60	-4	7,673	-0.05%
2023/04/06	5	56.22	1	58.00	55.80	4	7,597	0.05%
2023/03/31	0	0.00	2	56.10	55.80	-2	7,472	-0.03%
2023/03/30	0	0.00	5	54.12	54.50	-5	7,899	-0.06%
2023/03/29	4	53.40	0	0.00	53.80	4	8,193	0.05%
2023/03/28	1	54.50	0	0.00	54.50	1	8,489	0.01%
2023/03/27	1	55.30	0	0.00	54.60	1	8,860	0.01%
2023/03/24	1	54.00	0	0.00	54.10	1	9,209	0.01%
2023/03/23	6	54.13	1	54.40	53.80	5	9,429	0.05%
2023/03/22	3	56.27	1	56.20	56.20	2	9,505	0.02%
2023/03/21	5	56.30	0	0.00	56.80	5	9,597	0.05%
2023/03/17	1	56.20	5	56.80	56.20	-4	9,697	-0.04%
2023/03/16	1	57.30	4	58.80	57.10	-3	9,642	-0.03%
2023/03/15	4	57.90	4	59.20	58.00	0	9,624	0.00%
2023/03/13	7	57.50	0	0.00	57.30	7	9,596	0.07%
2023/03/10	2	59.15	1	58.50	58.40	1	9,541	0.01%
2023/03/09	2	59.80	0	0.00	59.60	2	9,609	0.02%
2023/03/08	13	59.54	7	59.40	59.50	6	9,632	0.06%
2023/03/07	8	61.19	7	60.79	61.60	1	9,517	0.01%
2023/03/06	4	60.53	4	60.10	60.90	0	9,491	0.00%
2023/03/03	5	60.70	9	59.91	60.40	-4	9,645	-0.04%
2023/03/02	1	61.00	1	60.30	60.30	0	9,587	0.00%
2023/03/01	5	57.30	0	0.00	57.40	5	9,184	0.05%
2023/02/24	2	60.75	6	61.15	61.00	-4	8,786	-0.05%
2023/02/23	0	0.00	4	54.93	56.60	-4	8,081	-0.05%
2023/02/22	5	51.82	5	51.80	51.50	0	7,877	0.00%
2023/02/21	5	50.90	1	51.00	50.90	4	7,899	0.05%
2023/02/20	1	49.70	0	0.00	49.75	1	8,173	0.01%
2023/02/17	0	0.00	1	51.20	49.80	-1	8,339	-0.01%
2023/02/16	0	0.00	2	51.60	51.40	-2	8,437	-0.02%
2023/02/07	0	0.00	3	51.00	51.20	-3	8,809	-0.03%
2023/02/03	0	0.00	1	50.60	50.30	-1	8,854	-0.01%
2023/01/17	0	0.00	1	49.60	49.80	-1	8,684	-0.01%
2023/01/16	1	49.70	1	48.90	49.00	0	8,737	0.00%
2023/01/13	0	0.00	3	49.30	49.80	-3	8,691	-0.03%
2023/01/10	1	48.10	0	0.00	47.20	1	8,655	0.01%
2023/01/09	0	0.00	4	47.55	48.00	-4	8,710	-0.05%
2023/01/06	1	46.35	0	0.00	46.30	1	8,728	0.01%
2023/01/04	1	46.25	4	46.21	46.30	-3	8,838	-0.03%
2023/01/03	2	47.63	0	0.00	47.50	2	8,787	0.02%
2022/12/30	3	49.10	0	0.00	48.60	3	8,789	0.03%
2022/12/23	1	50.40	1	50.70	50.10	0	8,926	0.00%
2022/12/22	1	49.70	0	0.00	51.90	1	8,837	0.01%
2022/12/21	1	49.10	0	0.00	49.45	1	8,400	0.01%
2022/12/20	1	47.85	0	0.00	48.20	1	8,143	0.01%
2022/12/19	1	47.70	0	0.00	47.60	1	7,937	0.01%
2022/12/15	0	0.00	3	49.78	50.50	-3	7,438	-0.04%
2022/12/14	1	46.20	0	0.00	48.20	1	7,511	0.01%
2022/12/13	1	47.95	2	48.20	47.95	-1	7,307	-0.01%
2022/12/07	0	0.00	2	45.55	45.30	-2	7,742	-0.03%
2022/12/06	1	45.85	1	46.00	45.00	0	7,662	0.00%
2022/12/05	1	46.75	0	0.00	46.25	1	7,609	0.01%
2022/12/02	2	46.93	0	0.00	46.75	2	7,478	0.03%
2022/12/01	0	0.00	5	48.20	48.05	-5	7,426	-0.07%
2022/11/30	2	46.50	1	46.30	46.50	1	7,236	0.01%
2022/11/29	0	0.00	2	46.00	46.55	-2	7,190	-0.03%
2022/11/28	1	46.10	0	0.00	45.35	1	7,152	0.01%
2022/11/25	2	45.85	8	46.14	46.50	-6	7,025	-0.09%
2022/11/24	2	44.45	1	44.65	44.50	1	6,835	0.01%
2022/11/23	6	43.52	2	43.40	43.30	4	6,689	0.06%
2022/11/22	0	0.00	5	41.95	42.35	-5	6,665	-0.08%
2022/11/18	0	0.00	3	42.87	42.85	-3	6,686	-0.04%
2022/11/17	0	0.00	10	43.46	43.45	-10	6,635	-0.15%
2022/11/16	2	43.20	5	43.72	43.15	-3	6,589	-0.05%
2022/11/15	7	42.07	2	41.80	42.30	5	6,364	0.08%
2022/11/14	0	0.00	4	41.06	41.20	-4	6,236	-0.06%
2022/11/11	0	0.00	3	39.95	39.60	-3	6,182	-0.05%
2022/11/09	2	38.30	0	0.00	38.25	2	6,142	0.03%
2022/11/07	1	37.75	2	37.50	37.80	-1	6,117	-0.02%
2022/11/04	0	0.00	3	36.92	36.65	-3	6,074	-0.05%
2022/11/03	2	34.80	2	35.40	35.30	0	5,931	0.00%
2022/11/02	0	0.00	2	35.85	35.25	-2	5,945	-0.03%
2022/11/01	3	35.25	0	0.00	35.25	3	5,906	0.05%
2022/10/28	0	0.00	1	35.95	35.70	-1	5,926	-0.02%
2022/10/27	1	35.85	10	35.80	36.35	-9	5,931	-0.15%
2022/10/26	0	0.00	10	35.15	35.50	-10	5,976	-0.17%
2022/10/24	0	0.00	4	36.88	36.50	-4	6,043	-0.07%
2022/10/20	6	33.88	5	34.30	35.40	1	6,018	0.02%
2022/10/17	1	34.50	0	0.00	35.35	1	6,185	0.02%
2022/10/13	10	35.60	10	36.20	35.45	0	6,761	0.00%
2022/10/12	13	36.38	0	0.00	36.90	13	6,911	0.19%
2022/10/11	7	38.34	0	0.00	37.75	7	6,919	0.10%
2022/10/07	10	39.90	0	0.00	39.65	10	6,896	0.14%
2022/10/06	10	38.75	23	39.80	40.10	-13	6,862	-0.19%
2022/10/05	1	39.30	2	39.15	39.10	-1	6,785	-0.01%
2022/10/04	0	0.00	3	38.80	38.75	-3	6,795	-0.04%
2022/09/29	1	36.80	0	0.00	36.80	1	6,750	0.01%
2022/09/28	11	37.23	0	0.00	36.65	11	6,741	0.16%
2022/09/27	1	38.95	5	39.00	39.10	-4	6,714	-0.06%
2022/09/26	6	39.19	1	38.45	38.45	5	6,742	0.07%
2022/09/23	0	0.00	2	41.08	41.10	-2	6,693	-0.03%
2022/09/21	1	40.70	11	40.75	41.10	-10	6,460	-0.15%
2022/09/20	0	0.00	1	39.45	39.25	-1	6,180	-0.02%
2022/09/19	3	39.25	8	39.25	39.00	-5	6,355	-0.08%
2022/09/16	1	41.15	3	40.77	41.05	-2	6,414	-0.03%
2022/09/15	10	41.09	3	41.03	40.55	7	6,587	0.11%
2022/09/14	0	0.00	7	39.59	39.85	-7	6,586	-0.11%
2022/09/13	0	0.00	1	38.00	38.00	-1	6,587	-0.02%
2022/09/08	1	36.80	0	0.00	37.00	1	7,074	0.01%
2022/09/06	9	36.70	0	0.00	36.85	9	7,214	0.12%
2022/09/05	0	0.00	1	37.35	36.70	-1	7,274	-0.01%
2022/09/02	2	37.10	1	37.05	37.00	1	7,312	0.01%
2022/08/31	1	37.35	0	0.00	38.15	1	7,394	0.01%
2022/08/30	3	38.35	0	0.00	38.50	3	7,327	0.04%
2022/08/29	1	38.45	0	0.00	38.40	1	7,400	0.01%
2022/08/23	5	40.10	0	0.00	40.10	5	7,950	0.06%
2022/08/22	1	40.50	0	0.00	40.55	1	8,132	0.01%
2022/08/19	3	42.40	48	42.05	41.95	-45	8,296	-0.54%
2022/08/18	0	0.00	5	43.30	42.85	-5	8,556	-0.06%
2022/08/17	0	0.00	9	42.37	42.40	-9	8,576	-0.10%
2022/08/16	3	41.70	0	0.00	41.50	3	8,654	0.03%
2022/08/15	3	41.72	2	42.20	42.30	1	8,896	0.01%
2022/08/12	2	42.00	25	42.12	42.35	-23	9,009	-0.26%
2022/08/11	2	41.95	2	42.30	42.05	0	9,168	0.00%
2022/08/10	2	41.50	0	0.00	41.50	2	9,250	0.02%
2022/08/09	2	41.35	0.1	41.55	41.30	1.9	9,411	0.02%
2022/08/05	0	0.00	1	41.05	41.10	-1	9,791	-0.01%
2022/08/04	1	39.95	2	40.05	40.45	-1	10,049	-0.01%
2022/08/03	0	0.00	1	41.45	40.85	-1	10,233	-0.01%
2022/08/02	7	41.44	0	0.00	41.30	7	10,482	0.07%
2022/08/01	2	41.65	6	42.48	42.60	-4	10,768	-0.04%
2022/07/29	3	42.40	3	43.10	41.90	0	11,141	0.00%
2022/07/28	1	42.45	0	0.00	42.45	1	11,248	0.01%
2022/07/27	0	0.00	3	42.62	42.70	-3	11,486	-0.03%
2022/07/26	2	41.85	0	0.00	42.15	2	11,592	0.02%
2022/07/22	6	42.45	7	43.24	42.85	-1	12,103	-0.01%
2022/07/21	29	42.91	12	44.07	43.30	17	12,295	0.14%
2022/07/20	7	42.01	8	42.24	41.45	-1	12,072	-0.01%
2022/07/19	2	41.15	5	41.80	41.50	-3	12,205	-0.02%
2022/07/18	0	0.00	8	40.16	40.15	-8	12,501	-0.06%
2022/07/15	4	38.93	1	38.80	38.75	3	13,161	0.02%
2022/07/13	0	0.00	1	39.50	38.70	-1	14,784	-0.01%
2022/07/12	3	38.33	0	0.00	38.15	3	14,888	0.02%
2022/07/08	1	40.80	0	0.00	40.60	1	15,246	0.01%
2022/07/07	1	38.60	1	39.05	39.45	0	15,220	0.00%
2022/07/06	3	39.90	0	0.00	39.05	3	15,215	0.02%
2022/07/05	1	39.60	2	39.60	40.35	-1	15,211	-0.01%
2022/07/04	1	39.60	1	39.55	39.55	0	15,179	0.00%
2022/07/01	15	40.55	8	41.11	38.90	7	15,157	0.05%
2022/06/29	3	42.33	0	0.00	42.30	3	15,036	0.02%
2022/06/27	5	43.91	8	43.56	43.65	-3	14,966	-0.02%
2022/06/24	4	44.24	3	46.10	44.45	1	14,805	0.01%
2022/06/23	0	0.00	2	45.50	43.85	-2	14,697	-0.01%
2022/06/22	9	46.16	0	0.00	45.50	9	14,558	0.06%
2022/06/21	8	48.19	0	0.00	47.95	8	14,233	0.06%
2022/06/17	13	52.17	0	0.00	51.80	13	13,700	0.09%
2022/06/16	1	52.90	3	52.60	52.40	-2	13,487	-0.01%
2022/06/15	1	54.80	1	55.80	54.60	0	13,433	0.00%
2022/06/14	3	56.00	1	55.50	55.60	2	13,477	0.01%
2022/06/13	1	56.80	0	0.00	56.50	1	13,726	0.01%
2022/06/10	3	57.50	0	0.00	57.20	3	14,145	0.02%
2022/06/09	1	57.80	2	57.70	58.20	-1	14,520	-0.01%
2022/06/08	2	58.20	0	0.00	58.30	2	14,847	0.01%
2022/06/07	3	57.93	1	58.20	57.80	2	15,624	0.01%
2022/06/06	3	59.40	3	58.67	58.50	0	15,684	0.00%
2022/06/02	1	59.30	0	0.00	59.30	1	15,670	0.01%
2022/06/01	2	58.80	3	59.47	59.50	-1	15,733	-0.01%
2022/05/31	8	59.66	0	0.00	59.00	8	15,703	0.05%
2022/05/30	3	61.90	0	0.00	61.50	3	15,495	0.02%
2022/05/27	0	0.00	5	62.60	62.80	-5	15,313	-0.03%
2022/05/26	3	61.77	2	63.60	61.20	1	15,150	0.01%
2022/05/25	1	61.50	0	0.00	61.50	1	15,064	0.01%
2022/05/24	9	61.71	5	61.50	61.10	4	15,143	0.03%
2022/05/23	0	0.00	1	61.70	61.30	-1	15,342	-0.01%
2022/05/20	0	0.00	8	59.60	59.00	-8	15,223	-0.05%
2022/05/19	2	58.70	5	57.10	57.50	-3	15,237	-0.02%
2022/05/17	8	60.55	1	59.90	59.40	7	15,086	0.05%
2022/05/16	2	58.20	1	59.80	61.40	1	14,984	0.01%
2022/05/13	1	60.80	0	0.00	60.50	1	14,742	0.01%
2022/05/12	1	60.80	1	61.20	60.00	0	14,645	0.00%
2022/05/11	2	63.35	1	62.50	62.70	1	14,408	0.01%
2022/05/09	56	65.98	0	0.00	63.10	56	14,165	0.40%
2022/05/06	7	65.03	9	66.33	66.00	-2	13,914	-0.01%
2022/05/05	0	0.00	1	65.00	65.30	-1	13,608	-0.01%
2022/05/04	2	64.90	6	65.35	64.20	-4	13,444	-0.03%
2022/05/03	4	63.35	0	0.00	63.40	4	13,257	0.03%
2022/04/29	0	0.00	3	65.20	64.20	-3	13,166	-0.02%
2022/04/28	1	64.60	0	0.00	62.00	1	12,901	0.01%
2022/04/27	1.1	64.60	0	0.00	64.50	1.1	12,636	0.01%
2022/04/26	2	64.40	1	63.80	62.80	1	12,335	0.01%
2022/04/25	2	66.30	1	66.30	66.30	1	12,021	0.01%
2022/04/22	4.2	68.81	4	69.13	69.10	0.2	11,733	0.00%
2022/04/21	1	69.40	17	68.50	69.50	-16	11,261	-0.14%
2022/04/20	12	66.36	13	67.65	65.90	-1	10,553	-0.01%
2022/04/19	0	0.00	7	63.73	64.80	-7	9,265	-0.08%
2022/04/15	7	61.27	5	62.44	62.30	2	8,829	0.02%
2022/04/08	0	0.00	1	57.60	57.30	-1	8,519	-0.01%
2022/04/06	1	58.20	0	0.00	58.00	1	8,554	0.01%
2022/03/30	0	0.00	1	59.80	59.80	-1	8,858	-0.01%
2022/03/29	1	58.70	0	0.00	58.70	1	9,176	0.01%
2022/03/28	1	59.00	0	0.00	59.00	1	9,565	0.01%
2022/03/25	2	59.55	0	0.00	59.20	2	10,155	0.02%
2022/03/21	0	0.00	1	62.30	62.40	-1	11,120	-0.01%
2022/03/18	3	62.10	1	61.70	61.70	2	11,220	0.02%
2022/03/17	0	0.00	4	62.75	63.40	-4	11,268	-0.04%
2022/03/16	1	61.40	0	0.00	61.60	1	11,267	0.01%
2022/03/15	6	66.62	2	62.65	62.50	4	11,099	0.04%
2022/03/14	3	66.73	11	66.24	67.20	-8	11,077	-0.07%
2022/03/11	8	63.91	6	64.62	65.10	2	10,840	0.02%
2022/03/10	0	0.00	26	62.92	65.60	-26	10,814	-0.24%
2022/03/09	10	60.10	0	0.00	59.80	10	10,174	0.10%
2022/03/08	2	59.90	1	61.10	59.10	1	10,330	0.01%
2022/03/07	1	59.40	1	60.40	60.60	0	10,318	0.00%
2022/03/04	7	61.37	0	0.00	61.50	7	10,302	0.07%
2022/03/03	0	0.00	14	61.40	61.80	-14	10,289	-0.14%
2022/03/01	0	0.00	1	60.50	61.00	-1	10,362	-0.01%
2022/02/25	16	61.21	4	61.20	60.50	12	10,445	0.11%
2022/02/24	2	61.45	6	60.27	59.90	-4	10,301	-0.04%
2022/02/23	7	61.31	33	62.28	61.50	-26	10,203	-0.25%
2022/02/22	19	60.89	8	60.08	60.30	11	9,947	0.11%
2022/02/21	10	61.62	4	61.95	61.10	6	9,883	0.06%
2022/02/17	3	60.47	3	60.63	59.70	0	9,848	0.00%
2022/02/15	0	0.00	6	59.62	59.40	-6	9,999	-0.06%
2022/02/14	5	58.70	0	0.00	58.60	5	10,179	0.05%
2022/02/10	2	59.65	11	60.01	59.70	-9	10,690	-0.08%
2022/02/08	1	57.20	3	57.40	57.90	-2	10,744	-0.02%
2022/02/07	0	0.00	5	55.82	56.80	-5	10,889	-0.05%
2022/01/26	3	53.40	2	53.40	53.10	1	11,253	0.01%
2022/01/25	4	52.93	0	0.00	52.10	4	11,378	0.04%
2022/01/24	0	0.00	1	54.80	54.80	-1	11,476	-0.01%
2022/01/21	1	55.20	0	0.00	54.80	1	11,632	0.01%
2022/01/20	0	0.00	1	56.10	56.00	-1	11,782	-0.01%
2022/01/19	2	55.65	0	0.00	55.20	2	11,905	0.02%
2022/01/18	0	0.00	1	57.90	57.60	-1	12,050	-0.01%
2022/01/17	1	56.90	0	0.00	57.40	1	12,348	0.01%
2022/01/14	1	57.50	0	0.00	58.20	1	12,809	0.01%
2022/01/13	0	0.00	1	57.80	57.90	-1	12,982	-0.01%
2022/01/12	1	58.50	0	0.00	57.00	1	13,150	0.01%
2022/01/11	10	59.20	2	58.90	58.30	8	13,349	0.06%
2022/01/10	1	58.10	1	58.10	58.10	0	13,970	0.00%
2022/01/06	1	61.20	2	60.45	60.00	-1	15,431	-0.01%
2022/01/05	1	61.00	0	0.00	60.40	1	16,468	0.01%
2022/01/04	7	60.44	4	61.00	60.60	3	17,433	0.02%
2022/01/03	1	59.20	11	59.19	60.00	-10	19,950	-0.05%
2021/12/30	0	0.00	1	60.20	60.40	-1	20,752	0.00%
2021/12/29	0	0.00	2	61.25	61.10	-2	21,392	-0.01%
2021/12/28	4	61.00	6	61.38	61.00	-2	22,378	-0.01%
2021/12/27	1	61.50	6	61.50	61.20	-5	23,881	-0.02%
2021/12/24	9	63.29	0	0.00	62.00	9	25,225	0.04%
2021/12/23	9	63.39	4	64.08	63.00	5	25,739	0.02%
2021/12/22	5	63.38	6	63.88	64.30	-1	25,689	0.00%
2021/12/21	8	61.35	11	63.09	63.70	-3	25,369	-0.01%
2021/12/20	3	61.20	9	61.99	60.40	-6	24,862	-0.02%
2021/12/17	1	61.00	11	61.14	60.80	-10	24,709	-0.04%
2021/12/16	3	59.97	2	59.70	59.70	1	24,393	0.00%
2021/12/15	1	57.90	34	59.40	60.00	-33	24,326	-0.14%
2021/12/14	2	58.70	0	0.00	58.30	2	24,183	0.01%
2021/12/13	1	59.60	2	60.15	60.30	-1	24,095	0.00%
2021/12/10	1	59.80	2	60.50	60.10	-1	24,122	0.00%
2021/12/09	1	61.10	7	60.69	60.40	-6	24,195	-0.02%
2021/12/08	15	61.66	12	60.65	60.60	3	24,358	0.01%
2021/12/07	4	58.28	20	59.15	59.30	-16	24,014	-0.07%
2021/12/06	15	57.93	2	58.15	57.50	13	23,920	0.05%
2021/12/03	1	55.70	3	55.77	56.20	-2	23,755	-0.01%
2021/12/02	11	56.30	5	56.68	56.40	6	23,998	0.03%
2021/12/01	0	0.00	2	54.20	55.00	-2	23,914	-0.01%
2021/11/30	2	53.95	4	54.13	53.90	-2	24,170	-0.01%
2021/11/29	1	52.60	5	52.62	52.50	-4	24,393	-0.02%
2021/11/26	6	52.45	0	0.00	52.00	6	24,668	0.02%
2021/11/25	1	53.90	0	0.00	54.20	1	24,831	0.00%
2021/11/24	3	53.93	3	54.30	55.00	0	25,196	0.00%
2021/11/23	1	53.10	0	0.00	52.90	1	25,350	0.00%
2021/11/22	4	53.10	12	53.32	53.30	-8	25,787	-0.03%
2021/11/19	5	52.98	11	52.41	52.30	-6	26,379	-0.02%
2021/11/18	5	53.32	7	53.83	53.50	-2	27,876	-0.01%
2021/11/17	7	53.51	1	53.00	53.10	6	27,980	0.02%
2021/11/16	9	54.93	6	55.08	54.80	3	28,225	0.01%
2021/11/15	3	54.03	0	0.00	54.20	3	28,822	0.01%
2021/11/12	3	55.07	1	55.20	54.70	2	29,155	0.01%
2021/11/11	5	55.84	4	55.13	54.60	1	29,109	0.00%
2021/11/10	9	56.88	4	57.35	56.80	5	29,053	0.02%
2021/11/09	4	55.50	9	56.23	56.50	-5	29,003	-0.02%
2021/11/08	5	54.90	23	54.65	55.20	-18	28,746	-0.06%
2021/11/05	5	53.14	4	53.23	53.60	1	28,800	0.00%
2021/11/04	9	54.40	6	53.40	53.10	3	28,843	0.01%
2021/11/03	7	53.73	6	54.50	53.90	1	28,869	0.00%
2021/11/02	2	52.90	4	53.08	52.70	-2	28,987	-0.01%
2021/11/01	8	52.71	2	52.70	52.10	6	28,983	0.02%
2021/10/29	1	51.50	3	51.97	52.60	-2	28,909	-0.01%
2021/10/28	13	51.51	4	51.90	51.30	9	28,915	0.03%
2021/10/27	5	51.96	5	51.68	51.70	0	29,021	0.00%
2021/10/26	3	52.73	9	52.52	53.20	-6	29,449	-0.02%
2021/10/25	0	0.00	1	53.10	53.20	-1	29,733	0.00%
2021/10/22	11	53.13	6	52.55	52.00	5	29,803	0.02%
2021/10/21	0	0.00	6	57.17	55.80	-6	29,602	-0.02%
2021/10/20	19	57.08	2	56.80	56.00	17	29,630	0.06%
2021/10/19	1	56.50	1	56.60	56.50	0	29,940	0.00%
2021/10/18	13	56.35	7	56.54	56.60	6	30,269	0.02%
2021/10/15	12	60.46	3	60.37	60.50	9	30,171	0.03%
2021/10/14	21	60.87	15	60.49	60.00	6	30,170	0.02%
2021/10/13	15	64.27	61	65.00	61.90	-46	29,532	-0.16%
2021/10/12	13	67.20	2	68.75	65.70	11	30,230	0.04%
2021/10/08	77	71.96	31	72.85	72.90	46	30,745	0.15%
2021/10/07	41	69.26	49	70.01	72.10	-8	29,252	-0.03%
2021/10/06	8	65.39	6	66.02	65.60	2	29,263	0.01%
2021/10/05	14	64.12	17	63.65	66.00	-3	29,145	-0.01%
2021/10/04	8	64.48	13	64.91	65.90	-5	28,809	-0.02%
2021/10/01	38	67.28	33	63.31	62.90	5	28,252	0.02%
2021/09/30	1	64.00	12	66.27	68.60	-11	27,943	-0.04%
2021/09/29	7	63.30	7	63.44	62.40	0	28,571	0.00%
2021/09/28	5	62.64	0	0.00	62.30	5	29,643	0.02%
2021/09/27	1	64.90	5	65.64	63.90	-4	31,156	-0.01%
2021/09/24	3	65.20	5	65.40	65.00	-2	34,992	-0.01%
2021/09/23	1	64.00	5	63.82	64.00	-4	37,296	-0.01%
2021/09/22	3	62.03	0	0.00	62.00	3	39,665	0.01%
2021/09/16	2	63.75	0	0.00	63.50	2	44,810	0.00%
2021/09/15	1	63.30	2	64.15	63.90	-1	47,675	0.00%
2021/09/14	9	64.54	8	64.96	63.60	1	49,222	0.00%
2021/09/13	2	64.55	3	65.47	63.90	-1	52,959	0.00%
2021/09/10	1	62.80	4	62.00	62.90	-3	53,114	-0.01%
2021/09/09	6	61.77	1	61.60	61.70	5	53,750	0.01%
2021/09/08	6	62.18	7	62.17	62.90	-1	54,643	0.00%
2021/09/07	10	62.86	9.1	63.65	61.70	0.9	55,285	0.00%
2021/09/06	6	62.00	3	62.80	61.60	3	55,658	0.01%
2021/09/03	5.1	64.83	8.5	64.16	63.80	-3.4	56,174	-0.01%
2021/09/02	2	67.20	4	65.60	67.20	-2	56,309	0.00%
2021/09/01	14.2	67.18	24	66.27	65.80	-9.8	56,476	-0.02%
2021/08/31	7.3	70.34	2	70.40	69.30	5.3	56,856	0.01%
2021/08/30	22	73.07	27.2	71.81	70.90	-5.2	57,079	-0.01%
2021/08/27	12.2	70.86	8	71.15	70.20	4.2	57,053	0.01%
2021/08/26	10	74.11	9	73.52	72.90	1	57,307	0.00%
2021/08/25	14.6	73.55	22	73.16	74.00	-7.4	58,239	-0.01%
2021/08/24	22	73.66	11	73.43	72.80	11	58,124	0.02%
2021/08/23	6	68.90	13	70.10	70.10	-7	57,448	-0.01%
2021/08/20	0	0.00	6	61.88	63.80	-6	58,353	-0.01%
2021/08/19	7	62.61	6	61.92	60.40	1	59,070	0.00%
2021/08/18	1	57.10	17	60.12	62.40	-16	59,461	-0.03%
2021/08/17	0	0.00	11	58.15	57.10	-11	60,462	-0.02%
2021/08/16	4	60.40	2	59.05	58.80	2	61,044	0.00%
2021/08/13	1	62.50	1	61.20	61.20	0	61,556	0.00%
2021/08/12	0	0.00	6	62.50	62.60	-6	62,214	-0.01%
2021/08/11	4.3	60.83	2	62.60	61.20	2.3	62,923	0.00%
2021/08/10	1.1	63.73	2	63.35	62.30	-0.9	62,981	0.00%
2021/08/09	17	63.78	2	63.00	63.00	15	63,482	0.02%
2021/08/06	10	65.89	12	66.25	64.20	-2	63,902	0.00%
2021/08/05	5	63.38	1	63.70	63.10	4	63,763	0.01%
2021/08/04	2	64.45	0	0.00	64.00	2	63,876	0.00%
2021/08/03	0	0.00	1	64.00	63.90	-1	64,567	0.00%
2021/08/02	3	62.80	5	63.78	64.50	-2	65,142	0.00%
2021/07/30	20	66.25	1	62.50	62.60	19	65,383	0.03%
2021/07/29	2	64.70	12	64.88	67.20	-10	65,268	-0.02%
2021/07/28	9	62.13	8	62.26	62.30	1	65,495	0.00%
2021/07/27	5	64.60	7	65.01	62.00	-2	65,896	0.00%
2021/07/26	4	66.38	4	67.43	64.10	0	67,139	0.00%
2021/07/23	3	65.83	4	67.13	67.00	-1	67,620	0.00%
2021/07/22	4	63.98	10	64.23	64.90	-6	67,897	-0.01%
2021/07/21	4	66.58	6	68.22	65.00	-2	68,700	0.00%
2021/07/20	15	68.29	1	68.10	67.90	14	69,019	0.02%
2021/07/19	27	71.24	8	71.30	70.60	19	69,684	0.03%
2021/07/16	87	73.90	78	72.04	71.00	9	70,256	0.01%
2021/07/15	57	72.36	47	71.33	73.90	10	69,495	0.01%
2021/07/14	45	67.37	46	68.03	67.20	-1	69,104	0.00%
2021/07/13	4	71.38	10	69.92	69.50	-6	68,429	-0.01%
2021/07/12	9	72.66	6	74.43	71.80	3	67,993	0.00%
2021/07/09	15	73.93	4	73.58	72.10	11	67,505	0.02%
2021/07/08	8	75.75	5	76.04	76.00	3	67,084	0.00%
2021/07/07	55	75.65	63	76.12	75.60	-8	66,212	-0.01%
2021/07/06	55	78.57	44	78.30	77.00	11	65,280	0.02%
2021/07/05	55	78.92	64	80.24	78.00	-9	64,163	-0.01%
2021/07/02	84	87.38	70.1	87.85	84.50	13.9	62,931	0.02%
2021/07/01	141	90.68	132	91.44	88.70	9	61,490	0.01%	大買/大賣/
2021/06/30	72	88.35	55.3	87.43	89.10	16.7	57,706	0.03%
2021/06/29	56	86.07	69	86.70	83.00	-13	55,515	-0.02%
2021/06/28	75	84.01	72.2	84.60	85.00	2.8	53,345	0.01%
2021/06/25	65	80.46	46.1	80.33	79.00	18.9	50,615	0.04%
2021/06/24	48	77.80	101.1	77.91	77.70	-53.1	48,291	-0.11%	大賣/
2021/06/23	76	75.67	62	75.53	74.50	14	45,419	0.03%
2021/06/22	132	81.81	138.2	82.09	82.70	-6.2	43,824	-0.01%	大買/大賣/
2021/06/21	63	75.59	4	75.35	75.60	59	40,035	0.15%
2021/06/18	10	65.89	15	68.20	68.80	-5	39,777	-0.01%
2021/06/17	18	62.06	62	61.88	62.60	-44	39,449	-0.11%
2021/06/16	22	60.40	16	59.86	58.60	6	38,616	0.02%
2021/06/15	26	60.41	19	60.59	61.20	7	37,964	0.02%
2021/06/11	12	58.35	17.3	58.78	58.30	-5.3	37,224	-0.01%
2021/06/09	15	55.62	6	55.72	55.10	9	36,302	0.02%
2021/06/08	8	58.19	7	58.36	57.20	1	35,860	0.00%
2021/06/07	2	57.10	3	55.70	57.20	-1	35,212	0.00%
2021/06/04	8	60.05	3	60.80	59.00	5	34,757	0.01%
2021/06/03	10	61.98	8	61.56	61.30	2	34,450	0.01%
2021/06/02	35	62.36	44	63.25	61.60	-9	34,207	-0.03%
2021/06/01	19	59.69	21	60.33	61.00	-2	32,922	-0.01%
2021/05/31	21	60.66	28	60.73	59.80	-7	32,520	-0.02%
2021/05/28	30	59.63	18	59.42	60.40	12	31,635	0.04%
2021/05/27	43	59.57	54	58.52	58.30	-11	30,551	-0.04%
2021/05/26	7	58.66	7	58.61	57.10	0	29,473	0.00%
2021/05/25	12	57.52	12	57.88	57.50	0	28,382	0.00%
2021/05/24	5	55.50	2	55.55	55.90	3	26,966	0.01%
2021/05/21	7	48.99	32	48.28	50.90	-25	26,332	-0.09%
2021/05/20	13	48.74	10	49.28	46.35	3	25,730	0.01%
2021/05/19	84	50.25	62.2	50.76	51.10	21.8	24,989	0.09%
2021/05/18	2	46.75	12	46.98	47.65	-10	24,375	-0.04%
2021/05/17	15	44.43	2.5	44.94	43.35	12.5	24,091	0.05%
2021/05/14	10	48.50	53.5	51.08	47.45	-43.5	23,447	-0.19%
2021/05/13	2	52.70	2	52.70	52.70	0	22,766	0.00%
2021/05/12	2	60.50	1	59.20	58.50	1	22,337	0.00%
2021/05/11	22	64.72	3	67.00	65.00	19	22,097	0.09%
2021/05/10	4.3	67.64	9	67.56	67.80	-4.7	21,344	-0.02%
2021/05/07	5	63.66	3	64.63	64.80	2	20,635	0.01%
2021/05/06	1	61.70	3	62.93	62.90	-2	20,145	-0.01%
2021/05/05	4	63.65	8	61.48	61.90	-4	19,705	-0.02%
2021/05/04	63	69.63	7	64.06	63.20	56	18,995	0.29%
2021/05/03	79	73.15	61	73.78	70.20	18	18,251	0.10%
2021/04/29	2	65.20	57	69.89	70.20	-55	16,779	-0.33%
2021/04/28	14	70.93	18	71.17	68.00	-4	16,142	-0.02%
2021/04/27	128.2	71.07	52	70.27	69.00	76.2	15,420	0.49%	大買/
2021/04/26	13	65.61	19	67.43	67.90	-6	14,104	-0.04%
2021/04/23	13	67.18	7	62.66	61.80	6	13,310	0.05%
2021/04/22	4	65.00	75	62.83	63.70	-71	12,385	-0.57%
2021/04/21	2	59.30	13	61.80	61.90	-11	11,585	-0.09%
2021/04/20	19	56.19	105	55.12	56.30	-86	10,663	-0.81%	大賣/
2021/04/19	40	49.50	2	50.00	52.40	38	9,741	0.39%
2021/04/16	0	0.00	18	45.04	47.65	-18	9,682	-0.19%
2021/04/15	10	43.60	4	43.30	43.35	6	9,396	0.06%
2021/04/14	20	43.31	15	44.07	44.00	5	9,501	0.05%
2021/04/13	0	0.00	10	44.17	43.00	-10	9,410	-0.11%
2021/04/12	35	42.75	10	44.00	42.50	25	9,563	0.26%
2021/04/08	1	42.10	1	42.30	42.85	0	9,609	0.00%
2021/04/07	1	41.70	5	42.05	42.05	-4	9,684	-0.04%
2021/04/06	10	41.85	0	0.00	42.05	10	10,351	0.10%
2021/04/01	0	0.00	8	41.54	42.35	-8	10,740	-0.07%
2021/03/31	25	40.85	35	40.71	41.30	-10	10,602	-0.09%
2021/03/29	0	0.00	13	39.20	39.40	-13	10,483	-0.12%
2021/03/25	7	37.56	0	0.00	37.35	7	11,832	0.06%
2021/03/24	5	38.10	5	38.80	38.75	0	12,308	0.00%
2021/03/23	11	38.20	1	38.60	38.80	10	12,204	0.08%
2021/03/22	0	0.00	25	38.94	39.00	-25	12,070	-0.21%
2021/03/19	5	38.35	7	38.04	37.70	-2	11,858	-0.02%
2021/03/18	15	38.02	11	38.12	38.00	4	11,738	0.03%
2021/03/17	0	0.00	2	37.65	37.65	-2	11,566	-0.02%
2021/03/16	1	37.10	2	37.40	37.30	-1	11,595	-0.01%
2021/03/15	15	37.50	17	37.69	37.75	-2	11,624	-0.02%
2021/03/12	5	36.55	0	0.00	36.70	5	11,686	0.04%
2021/03/11	5	35.95	0	0.00	36.40	5	11,654	0.04%
2021/03/08	23	36.65	15	37.72	35.50	8	11,480	0.07%
2021/03/05	0	0.00	20	35.90	36.00	-20	11,213	-0.18%
2021/03/04	0	0.00	2	34.80	35.85	-2	11,110	-0.02%
2021/03/02	2	34.00	0	0.00	33.60	2	11,075	0.02%
2021/02/26	1	34.40	0	0.00	34.65	1	11,162	0.01%
2021/02/25	2	34.60	0	0.00	35.00	2	11,171	0.02%
2021/02/22	20	35.10	0	0.00	35.15	20	11,115	0.18%
2021/02/19	0	0.00	2	35.10	35.15	-2	11,105	-0.02%
2021/02/18	0	0.00	6	35.67	35.25	-6	11,037	-0.05%
2021/02/17	0	0.00	1	33.05	33.15	-1	10,811	-0.01%
2021/01/29	1	31.30	0	0.00	31.25	1	10,869	0.01%
2021/01/28	0	0.00	3	32.53	32.40	-3	10,763	-0.03%
2021/01/27	2	33.10	1	33.50	33.05	1	10,715	0.01%
2021/01/26	0	0.00	2	33.65	33.60	-2	10,666	-0.02%
2021/01/25	4	34.85	4	34.35	34.30	0	10,635	0.00%
2021/01/22	2	34.40	0	0.00	34.35	2	10,595	0.02%
2021/01/19	0	0.00	5.2	34.90	35.25	-5.2	10,383	-0.05%
2021/01/18	12	34.06	1	33.50	34.70	11	10,359	0.11%
2021/01/15	7	34.98	2	34.95	34.95	5	10,260	0.05%
2021/01/14	5	36.95	5	36.94	36.70	0	10,091	0.00%
2021/01/13	0	0.00	2	36.55	36.00	-2	9,885	-0.02%
2021/01/12	9	36.21	51	36.76	35.55	-42	9,816	-0.43%
2021/01/11	27	37.68	11	37.65	37.40	16	9,620	0.17%
2021/01/08	30	36.00	10	35.60	35.80	20	9,343	0.21%
2021/01/07	10	34.60	2	34.75	34.80	8	9,238	0.09%
2021/01/05	2	37.05	0	0.00	37.15	2	8,961	0.02%
2021/01/04	1	36.90	0	0.00	36.70	1	8,698	0.01%
2020/12/30	5	36.11	2	35.98	36.95	3	8,477	0.04%
2020/12/29	20	38.31	11	37.80	36.90	9	8,518	0.11%
2020/12/28	2	37.25	5	37.17	37.15	-3	7,947	-0.04%
2020/12/25	1	35.40	6	34.92	35.00	-5	7,362	-0.07%
2020/12/23	5	33.70	2	33.60	34.65	3	7,166	0.04%
2020/12/22	19	36.50	4	34.76	34.35	15	6,956	0.22%
2020/12/21	14	35.69	12	35.24	36.65	2	6,260	0.03%
2020/12/18	2	33.58	8	33.50	34.00	-6	5,401	-0.11%
2020/12/15	10	32.40	15	33.20	31.60	-5	4,656	-0.11%
2020/12/14	0	0.00	1	30.95	32.00	-1	4,428	-0.02%
2020/12/11	0	0.00	3	31.25	30.95	-3	4,338	-0.07%
2020/12/10	1	31.95	2	31.68	31.10	-1	4,297	-0.02%
2020/12/09	3	31.97	1	31.80	31.70	2	4,213	0.05%
2020/12/08	0	0.00	15	32.10	31.55	-15	4,110	-0.36%
2020/12/04	0	0.00	4	31.20	31.40	-4	3,785	-0.11%
2020/12/03	3	30.92	1	30.95	30.75	2	3,754	0.05%
2020/12/01	2	30.80	0	0.00	30.95	2	3,768	0.05%
2020/11/27	2	31.50	0	0.00	32.00	2	3,709	0.05%
2020/11/26	2	31.30	4	31.50	31.55	-2	3,637	-0.05%
2020/11/25	0	0.00	1	31.10	31.05	-1	3,586	-0.03%
2020/11/24	0	0.00	3	30.45	30.55	-3	3,449	-0.09%
2020/11/23	3	30.30	0	0.00	30.30	3	3,411	0.09%
2020/11/18	0	0.00	6	30.06	30.05	-6	3,337	-0.18%
2020/11/16	2	29.48	0	0.00	29.35	2	3,277	0.06%
2020/11/12	2	29.35	0	0.00	29.25	2	3,267	0.06%
2020/11/05	2	29.10	0	0.00	28.95	2	3,150	0.06%
2020/10/21	2	29.50	0	0.00	29.30	2	3,065	0.07%
2020/10/20	2	28.90	0	0.00	29.00	2	3,062	0.07%
2020/10/15	12	29.05	2	29.45	29.35	10	2,959	0.34%
2020/10/14	3	29.30	0	0.00	29.50	3	2,865	0.10%
2020/10/13	1	29.90	0	0.00	29.85	1	2,778	0.04%
2020/10/08	3	31.47	0	0.00	31.00	3	2,643	0.11%
2020/10/06	1	32.30	6	32.28	32.75	-5	2,420	-0.21%
2020/10/05	0	0.00	20	31.60	32.90	-20	2,163	-0.92%
2020/09/23	5	28.70	0	0.00	28.35	5	1,842	0.27%
2020/09/21	5	29.15	0	0.00	29.15	5	1,969	0.25%
2020/09/14	2	29.50	0	0.00	29.50	2	2,082	0.10%
2020/09/07	0	0.00	3	31.15	31.25	-3	2,109	-0.14%
2020/09/03	0	0.00	10	30.45	30.45	-10	2,084	-0.48%
2020/08/31	1	29.90	0	0.00	30.00	1	2,144	0.05%
2020/08/21	0	0.00	2	29.35	29.15	-2	2,189	-0.09%
2020/08/20	5	28.62	0	0.00	28.75	5	2,191	0.23%
2020/08/17	0	0.00	7	30.00	29.90	-7	2,194	-0.32%
2020/08/10	0	0.00	3	29.00	29.50	-3	2,128	-0.14%
2020/08/05	0	0.00	1	27.90	27.95	-1	2,107	-0.05%
2020/07/30	1	27.30	0	0.00	27.30	1	2,198	0.05%
2020/07/29	3	27.10	0	0.00	26.80	3	2,221	0.14%
2020/07/22	1	29.00	0	0.00	28.95	1	2,346	0.04%
2020/07/14	0	0.00	3	28.80	28.55	-3	2,576	-0.12%
2020/07/10	0	0.00	3	29.00	28.95	-3	2,632	-0.11%
2020/07/07	33	30.63	14	30.59	30.45	19	2,586	0.73%
2020/07/03	4	29.95	1	29.90	29.80	3	2,557	0.12%
2020/06/30	1	31.20	1	31.20	31.30	0	2,488	0.00%
2020/06/24	0	0.00	20	31.05	31.00	-20	2,393	-0.84%
2020/06/09	0	0.00	20	30.90	31.05	-20	2,405	-0.83%
2020/06/05	0	0.00	21	31.95	32.05	-21	2,369	-0.89%
2020/06/04	0	0.00	4	31.06	31.15	-4	2,331	-0.17%
2020/06/03	0	0.00	24	30.57	30.60	-24	2,321	-1.03%
2020/05/29	1	29.05	0	0.00	29.05	1	2,298	0.04%
2020/05/26	0	0.00	20	29.40	29.50	-20	2,320	-0.86%
2020/05/25	0	0.00	5	29.00	29.00	-5	2,283	-0.22%
2020/05/12	10	28.55	0	0.00	28.55	10	2,290	0.44%
2020/05/08	0	0.00	20	29.20	28.85	-20	2,279	-0.88%
2020/05/07	5	29.15	40	29.10	29.30	-35	2,257	-1.55%
2020/04/28	5	28.80	0	0.00	28.95	5	2,141	0.23%
2020/04/27	40	28.55	0	0.00	28.50	40	2,132	1.88%
2020/04/22	1	28.35	0	0.00	28.20	1	2,037	0.05%
2020/04/17	0	0.00	25	28.60	28.40	-25	1,875	-1.33%
2020/04/16	5	28.40	10	28.40	28.35	-5	1,846	-0.27%
2020/04/09	0	0.00	1	27.25	27.35	-1	1,772	-0.06%
2020/04/07	0	0.00	6	26.75	26.75	-6	1,737	-0.35%
2020/04/01	10	26.55	4	26.55	26.55	6	1,706	0.35%
2020/03/27	0	0.00	3	25.60	25.55	-3	1,672	-0.18%
2020/03/24	0	0.00	10	24.05	23.95	-10	1,621	-0.62%
2020/03/23	2	22.98	1	23.05	23.50	1	1,597	0.06%
2020/03/19	11	22.55	0	0.00	22.45	11	1,547	0.71%
2020/03/17	6	25.31	0	0.00	25.00	6	1,440	0.42%
2020/03/16	5	26.00	0	0.00	26.00	5	1,402	0.36%
2020/03/13	2	26.28	0	0.00	27.15	2	1,373	0.15%
2020/03/09	2	27.95	0	0.00	28.00	2	1,233	0.16%
2020/03/05	1	28.95	0	0.00	29.10	1	1,217	0.08%
2020/03/02	0	0.00	2	29.10	29.00	-2	1,194	-0.17%
2020/02/25	30	29.55	0	0.00	29.50	30	1,164	2.58%
2020/02/20	0	0.00	2	30.15	30.20	-2	1,171	-0.17%
2020/02/19	0	0.00	1	29.80	29.85	-1	1,161	-0.09%
2020/02/18	17	29.20	0	0.00	29.35	17	1,158	1.47%
2020/02/17	2	29.10	0	0.00	29.10	2	1,164	0.17%
2020/02/12	0	0.00	2	29.65	29.45	-2	1,108	-0.18%
2020/02/10	12	29.45	0	0.00	29.35	12	1,101	1.09%
2020/02/06	2	30.00	14	30.30	30.20	-12	1,109	-1.08%
2020/02/04	2	30.30	33	30.36	30.50	-31	1,091	-2.84%
2020/01/13	2	32.00	0	0.00	31.95	2	1,175	0.17%
2019/11/14	2	32.90	0	0.00	32.65	2	2,236	0.09%
2019/11/13	1	32.80	0	0.00	32.95	1	2,263	0.04%
2019/11/11	2	33.00	0	0.00	33.05	2	2,315	0.09%
2019/10/28	1	33.80	0	0.00	33.95	1	2,459	0.04%
2019/10/23	0	0.00	1	33.55	33.50	-1	2,635	-0.04%
2019/10/22	1	34.20	0	0.00	34.10	1	2,739	0.04%
2019/10/18	0	0.00	1	33.20	33.85	-1	3,136	-0.03%
2019/10/04	2	32.83	0	0.00	32.85	2	3,138	0.06%
2019/10/03	1	33.05	0	0.00	33.00	1	3,142	0.03%
2019/09/27	0	0.00	1	33.60	33.55	-1	3,110	-0.03%
2019/09/25	1	33.95	0	0.00	34.25	1	3,088	0.03%
2019/09/19	4	34.40	0	0.00	34.00	4	2,976	0.13%
2019/09/17	0	0.00	4	34.65	34.70	-4	2,967	-0.13%
2019/09/16	0	0.00	4	35.10	34.65	-4	2,979	-0.13%
2019/09/11	5	34.40	2	34.45	34.35	3	2,959	0.10%
2019/09/10	0	0.00	1	34.45	34.35	-1	2,947	-0.03%
2019/09/05	10	35.85	0	0.00	35.80	10	2,863	0.35%
2019/09/03	1	36.45	5	36.31	36.25	-4	2,792	-0.14%
2019/09/02	17	35.56	1	35.55	35.90	16	2,702	0.59%
2019/08/30	0	0.00	10	34.70	34.55	-10	2,639	-0.38%
2019/08/29	1	33.80	1	34.35	34.60	0	2,605	0.00%
2019/08/28	10	33.08	0	0.00	33.20	10	2,532	0.39%
2019/08/19	0	0.00	10	33.15	33.20	-10	2,389	-0.42%
2019/08/16	10	32.25	5	32.60	32.50	5	2,356	0.21%
2019/08/15	5	31.70	0	0.00	32.00	5	2,311	0.22%
2019/07/31	10	34.80	0	0.00	35.00	10	2,010	0.50%
2019/07/30	20	35.05	0	0.00	35.30	20	1,990	1.00%
2019/07/26	1	35.65	3	35.80	35.65	-2	1,925	-0.10%
2019/07/25	0	0.00	30	35.75	35.85	-30	1,899	-1.58%
2019/07/24	2	36.45	0	0.00	35.75	2	1,811	0.11%
2019/07/23	11	37.32	2	37.30	37.40	9	1,674	0.54%
2019/07/22	1	38.15	0	0.00	38.30	1	1,520	0.07%
2019/07/19	4	36.40	13	36.22	36.65	-9	1,258	-0.72%
2019/07/18	11	35.09	11	35.62	35.10	0	1,151	0.00%
2019/07/17	10	34.08	0	0.00	34.00	10	995	1.00%
2019/07/11	0	0.00	10	33.05	33.15	-10	974	-1.03%
2019/07/10	0	0.00	2	34.55	34.60	-2	961	-0.21%
2019/07/05	10	34.65	0	0.00	34.60	10	911	1.10%
2019/07/03	10	34.05	0	0.00	34.10	10	896	1.11%
2019/06/28	10	33.30	0	0.00	33.45	10	868	1.15%
2019/06/25	0	0.00	10	33.00	32.95	-10	858	-1.16%
2019/06/17	0	0.00	2	32.00	32.20	-2	822	-0.24%
2019/06/14	2	31.75	0	0.00	31.75	2	835	0.24%
2019/06/03	1	31.00	0	0.00	31.10	1	870	0.11%
2019/05/24	0	0.00	1	31.15	31.15	-1	939	-0.11%
2019/05/10	4	30.89	0	0.00	30.60	4	1,173	0.34%
2019/05/09	6	31.25	0	0.00	31.20	6	1,166	0.51%
2019/05/02	15	32.51	18	32.95	32.55	-3	1,162	-0.26%
2019/04/24	0	0.00	1	32.30	32.00	-1	1,127	-0.09%
2019/03/29	0	0.00	1	30.90	31.05	-1	1,083	-0.09%
2019/03/20	0	0.00	3	30.55	30.70	-3	1,121	-0.27%
2019/03/11	0	0.00	1	29.75	29.80	-1	1,191	-0.08%
2019/02/27	1	30.65	0	0.00	30.75	1	1,318	0.08%
2019/02/21	0	0.00	1	30.20	30.35	-1	1,303	-0.08%
2019/02/20	5	30.05	6	30.14	30.40	-1	1,312	-0.08%
2019/02/14	1	29.50	0	0.00	29.60	1	1,360	0.07%
2019/02/13	2	29.50	0	0.00	29.60	2	1,361	0.15%
2019/02/12	1	29.85	0	0.00	30.00	1	1,358	0.07%
2019/02/11	7	29.41	0	0.00	29.45	7	1,352	0.52%
2019/01/29	0	0.00	3	30.05	30.40	-3	1,302	-0.23%
2019/01/28	2	30.45	0	0.00	30.65	2	1,291	0.15%
2019/01/23	2	30.68	0	0.00	30.55	2	1,484	0.13%
2018/12/28	2	31.65	0	0.00	32.25	2	2,672	0.07%
2018/12/20	0	0.00	1	32.10	32.00	-1	2,850	-0.04%
2018/12/18	1	32.40	2	32.70	32.40	-1	2,876	-0.03%
2018/12/17	0	0.00	5	32.65	32.80	-5	2,886	-0.17%
2018/12/11	2	32.10	0	0.00	32.30	2	2,860	0.07%
2018/12/03	0	0.00	1	32.80	32.55	-1	2,812	-0.04%
2018/11/23	2	29.60	0	0.00	29.70	2	2,727	0.07%
2018/11/21	2	29.88	0	0.00	29.95	2	2,731	0.07%
2018/11/15	1	29.70	0	0.00	29.70	1	2,769	0.04%
2018/11/13	3	29.90	0	0.00	29.90	3	2,707	0.11%
2018/11/07	1	31.40	10	31.45	31.15	-9	2,754	-0.33%
2018/11/06	5	31.10	0.1	32.00	31.10	4.9	2,768	0.18%
2018/11/05	2	31.15	0	0.00	31.25	2	2,775	0.07%
2018/11/02	10	30.98	0	0.00	31.25	10	2,787	0.36%
2018/11/01	0	0.00	5	31.10	31.10	-5	2,746	-0.18%
2018/10/30	0	0.00	5	31.50	32.05	-5	2,763	-0.18%
2018/10/29	24	32.88	11	31.70	31.70	13	2,740	0.47%
2018/10/25	1	33.50	0	0.00	33.50	1	2,714	0.04%
2018/10/24	1	35.25	1	34.80	34.30	0	2,694	0.00%
2018/10/23	3	34.50	0	0.00	35.35	3	2,699	0.11%
2018/10/16	13	38.49	8	37.89	36.90	5	2,524	0.20%
2018/10/15	2	38.10	2	38.40	38.25	0	2,375	0.00%
2018/10/12	3	36.78	2	36.15	37.30	1	2,132	0.05%
2018/10/11	1	36.60	2	36.40	36.10	-1	2,034	-0.05%
2018/10/09	2	36.85	10	36.33	36.90	-8	1,900	-0.42%
2018/10/08	5	35.30	0	0.00	35.40	5	1,801	0.28%
2018/10/03	5	36.25	0	0.00	36.20	5	1,714	0.29%
2018/10/01	0	0.00	10	35.40	35.35	-10	1,696	-0.59%
2018/09/25	0	0.00	10	34.80	34.90	-10	1,680	-0.60%
2018/09/21	10	34.25	0	0.00	34.05	10	1,663	0.60%
2018/09/19	0	0.00	5	33.65	33.65	-5	1,660	-0.30%
2018/09/18	0	0.00	5	33.60	33.50	-5	1,652	-0.30%
2018/09/11	10	33.50	0	0.00	33.65	10	1,641	0.61%
2018/09/06	10	32.75	0	0.00	33.20	10	1,611	0.62%
2018/09/04	0.9	33.55	0	0.00	33.50	0.9	1,582	0.05%
2018/08/31	0	0.00	25	33.79	34.15	-25	1,554	-1.61%
2018/08/29	10	34.30	12	34.29	34.10	-2	1,546	-0.13%
2018/08/24	2	35.10	0	0.00	34.70	2	1,527	0.13%
2018/08/23	5	35.75	16	35.76	35.65	-11	1,512	-0.73%
2018/08/22	5	35.40	2	35.30	35.15	3	1,455	0.21%
2018/08/21	0	0.00	20	35.05	35.05	-20	1,446	-1.38%
2018/08/20	10	34.40	0	0.00	34.50	10	1,433	0.70%
2018/08/17	19	34.86	7	34.79	34.55	12	1,433	0.84%
2018/08/16	2	34.90	14	35.12	35.05	-12	1,415	-0.85%
2018/08/15	1	34.95	15	34.85	34.90	-14	1,377	-1.02%
2018/08/13	5	32.65	0	0.00	32.60	5	1,294	0.39%
2018/08/10	25	34.10	0	0.00	33.70	25	1,270	1.97%
2018/08/09	5	34.30	0	0.00	34.15	5	1,287	0.39%
2018/08/08	5	34.05	0	0.00	34.85	5	1,284	0.39%
2018/08/07	35	35.01	15	35.00	34.35	20	1,258	1.59%
2018/08/06	5	33.70	0	0.00	34.60	5	1,196	0.42%
2018/08/02	2	32.90	0	0.00	33.00	2	1,106	0.18%
2018/08/01	15	31.90	0	0.00	32.60	15	1,074	1.40%
2018/07/23	2	30.70	3	30.70	30.85	-1	968	-0.10%
2018/07/17	2	30.40	0	0.00	30.50	2	1,039	0.19%
2018/07/05	5	31.50	0	0.00	30.70	5	953	0.52%
2018/06/14	3	33.55	0	0.00	33.55	3	1,052	0.28%
2018/06/12	4	33.90	0	0.00	33.80	4	1,136	0.35%
2018/06/08	1	34.00	0	0.00	33.95	1	1,155	0.09%
2018/06/04	0	0.00	4	33.95	33.80	-4	1,236	-0.32%
2018/05/30	0	0.00	5	33.20	33.40	-5	1,295	-0.39%
2018/05/09	10	35.35	0	0.00	35.45	10	1,752	0.57%
2018/04/26	0	0.00	10	35.50	35.60	-10	1,829	-0.55%
2018/04/17	10	33.95	2	33.90	33.95	8	1,968	0.41%
2018/03/28	1	34.90	0	0.00	34.50	1	2,323	0.04%
2018/03/27	10	35.45	0	0.00	35.35	10	2,308	0.43%
2018/03/14	0	0.00	10	37.05	37.15	-10	2,332	-0.43%
2018/03/09	10	36.00	0	0.00	36.20	10	2,461	0.41%
2018/03/07	10	37.10	0	0.00	36.95	10	2,759	0.36%
2018/03/01	0	0.00	10	36.70	37.60	-10	2,768	-0.36%
2018/02/26	0	0.00	1	37.80	37.70	-1	2,747	-0.04%
2018/02/23	10	37.40	10	37.90	37.50	0	2,721	0.00%
2018/02/22	0	0.00	10	37.00	37.35	-10	2,684	-0.37%
2018/02/09	2	33.50	0	0.00	34.50	2	2,595	0.08%
2018/02/07	1	35.30	0	0.00	34.60	1	2,574	0.04%
2018/02/06	24	35.24	0	0.00	34.65	24	2,558	0.94%
2018/02/05	12	37.00	0	0.00	37.10	12	2,494	0.48%
2018/02/02	10	38.70	0	0.00	37.90	10	2,475	0.40%
2018/02/01	10	38.50	10	39.80	38.50	0	2,464	0.00%
2018/01/30	1	37.95	10	37.90	37.75	-9	2,309	-0.39%
2018/01/25	0	0.00	10	38.15	38.00	-10	2,302	-0.43%
2018/01/24	10	37.45	0	0.00	38.00	10	2,282	0.44%
2018/01/23	10	37.05	0	0.00	37.20	10	2,273	0.44%
2018/01/16	0	0.00	12	37.93	38.15	-12	2,372	-0.51%
2018/01/15	0	0.00	10	38.45	38.50	-10	2,338	-0.43%
2018/01/10	1	39.00	1	38.80	38.50	0	2,240	0.00%
2018/01/09	0	0.00	3	38.00	38.00	-3	2,120	-0.14%
2018/01/08	0	0.00	10	37.90	37.40	-10	2,110	-0.47%