裕民 (2606)-日盛-木柵券商分點個股進出

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
55.5
漲跌
▲1.5
漲幅
+2.78%
成交量
5,846張
產業
上市航運類股
1029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－日盛-木柵券商分點個股進出

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

日盛-木柵券商分點個股進出
日盛-木柵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
2023/04/07	11	57.61	13	56.97	57.60	-2	7,673	-0.03%
2023/04/06	2	55.95	12	56.97	55.80	-10	7,597	-0.13%
2023/03/31	9	55.86	10	55.80	55.80	-1	7,472	-0.01%
2023/03/29	3	53.33	2	53.85	53.80	1	8,193	0.01%
2023/03/28	2	54.50	2	54.20	54.50	0	8,489	0.00%
2023/03/27	1	55.00	3	54.40	54.60	-2	8,860	-0.02%
2023/03/24	1.1	54.38	0	0.00	54.10	1.1	9,209	0.01%
2023/03/23	11	54.44	6	53.80	53.80	5	9,429	0.05%
2023/03/22	1	56.10	1	56.60	56.20	0	9,505	0.00%
2023/03/21	1	56.60	1	56.60	56.80	0	9,597	0.00%
2023/03/20	1	56.20	10.2	55.70	55.80	-9.2	9,645	-0.10%
2023/03/17	4	56.23	0.3	56.20	56.20	3.7	9,697	0.04%
2023/03/15	2.5	58.00	3	57.93	58.00	-0.5	9,624	-0.01%
2023/03/13	7	56.56	1	57.30	57.30	6	9,596	0.06%
2023/03/10	6	58.98	6	60.00	58.40	0	9,541	0.00%
2023/03/09	11	59.61	27	59.60	59.60	-16	9,609	-0.17%
2023/03/08	23	59.55	5	59.40	59.50	18	9,632	0.19%
2023/03/07	9	61.24	35	61.34	61.60	-26	9,517	-0.27%
2023/03/06	2.5	59.62	2	60.60	60.90	0.5	9,491	0.01%
2023/03/03	6	60.53	4	60.50	60.40	2	9,645	0.02%
2023/03/02	52	60.55	32	60.49	60.30	20	9,587	0.21%
2023/03/01	4	57.53	0	0.00	57.40	4	9,184	0.04%
2023/02/24	28	61.53	7	61.19	61.00	21	8,786	0.24%
2023/02/23	0	0.00	12.3	56.12	56.60	-12.3	8,081	-0.15%
2023/02/22	1.3	51.52	1	52.00	51.50	0.3	7,877	0.00%
2023/02/21	0	0.00	4	50.70	50.90	-4	7,899	-0.05%
2023/02/20	7	49.69	0	0.00	49.75	7	8,173	0.09%
2023/02/17	1	49.95	1	51.00	49.80	0	8,339	0.00%
2023/02/16	1	52.00	2.2	51.63	51.40	-1.2	8,437	-0.01%
2023/02/13	11	50.92	11	51.03	50.90	0	8,617	0.00%
2023/02/10	0	0.00	3	51.87	51.80	-3	8,658	-0.03%
2023/02/03	0	0.00	4	50.70	50.30	-4	8,854	-0.05%
2023/02/01	0.6	50.72	0	0.00	50.90	0.6	8,801	0.01%
2023/01/31	4	50.19	3	50.50	50.50	1	8,733	0.01%
2023/01/30	0	0.00	2	49.95	50.80	-2	8,702	-0.02%
2023/01/17	5	49.52	22	49.57	49.80	-17	8,684	-0.20%
2023/01/16	0	0.00	1	48.65	49.00	-1	8,737	-0.01%
2023/01/13	9	49.41	9	49.53	49.80	0	8,691	0.00%
2023/01/12	4	48.79	14	48.84	49.05	-10	8,699	-0.11%
2023/01/05	0	0.00	1	46.80	46.80	-1	8,777	-0.01%
2023/01/04	3	45.82	3	46.12	46.30	0	8,838	0.00%
2023/01/03	51	47.65	7	47.41	47.50	44	8,787	0.50%
2022/12/30	4	48.65	0	0.00	48.60	4	8,789	0.05%
2022/12/29	1	48.70	1	48.60	48.70	0	8,907	0.00%
2022/12/28	4	48.38	4	48.55	48.80	0	8,912	0.00%
2022/12/27	3	49.25	20	49.30	48.95	-17	8,924	-0.19%
2022/12/26	6	48.67	6	49.00	49.00	0	8,949	0.00%
2022/12/23	3	50.37	0	0.00	50.10	3	8,926	0.03%
2022/12/22	3	50.12	5	50.46	51.90	-2	8,837	-0.02%
2022/12/21	14	49.14	29	49.01	49.45	-15	8,400	-0.18%
2022/12/20	1	49.35	13	48.02	48.20	-12	8,143	-0.15%
2022/12/19	6	48.61	5	48.21	47.60	1	7,937	0.01%
2022/12/16	3	50.47	4	50.53	49.85	-1	7,667	-0.01%
2022/12/15	0	0.00	3	49.75	50.50	-3	7,438	-0.04%
2022/12/14	5	46.77	21	47.24	48.20	-16	7,511	-0.21%
2022/12/13	19	47.68	20	47.92	47.95	-1	7,307	-0.01%
2022/12/12	0	0.00	7	47.32	47.35	-7	7,263	-0.10%
2022/12/08	3	45.20	0	0.00	45.85	3	7,536	0.04%
2022/12/07	9	45.55	8	45.82	45.30	1	7,742	0.01%
2022/12/06	4	45.44	2	45.88	45.00	2	7,662	0.03%
2022/12/05	0	0.00	2	46.43	46.25	-2	7,609	-0.03%
2022/12/02	20	47.67	3	47.18	46.75	17	7,478	0.23%
2022/12/01	4	48.10	5.5	48.34	48.05	-1.5	7,426	-0.02%
2022/11/30	1	46.95	0	0.00	46.50	1	7,236	0.01%
2022/11/29	6	45.62	11	45.37	46.55	-5	7,190	-0.07%
2022/11/28	9	45.12	2	45.80	45.35	7	7,152	0.10%
2022/11/25	5	45.14	14	46.02	46.50	-9	7,025	-0.13%
2022/11/24	29	44.62	17	44.57	44.50	12	6,835	0.18%
2022/11/23	1	43.80	8	43.47	43.30	-7	6,689	-0.10%
2022/11/22	4	41.85	8	42.31	42.35	-4	6,665	-0.06%
2022/11/21	8	41.84	6	41.98	41.70	2	6,653	0.03%
2022/11/18	5	42.67	24	42.70	42.85	-19	6,686	-0.28%
2022/11/17	0	0.00	6	43.57	43.45	-6	6,635	-0.09%
2022/11/16	16	43.39	14	43.33	43.15	2	6,589	0.03%
2022/11/15	1	41.75	2	42.13	42.30	-1	6,364	-0.02%
2022/11/14	4	40.45	1	41.10	41.20	3	6,236	0.05%
2022/11/11	3	39.60	3	39.90	39.60	0	6,182	0.00%
2022/11/08	0	0.00	1	38.25	38.20	-1	6,163	-0.02%
2022/11/07	0	0.00	2	37.55	37.80	-2	6,117	-0.03%
2022/11/04	0	0.00	5	36.41	36.65	-5	6,074	-0.08%
2022/11/02	5	35.33	2	35.95	35.25	3	5,945	0.05%
2022/10/31	4	35.46	2	35.20	35.20	2	5,903	0.03%
2022/10/28	0	36.10	0	0.00	35.70	0	5,926	0.00%
2022/10/25	3	36.23	1	36.80	36.10	2	5,980	0.03%
2022/10/24	1	36.85	4	36.88	36.50	-3	6,043	-0.05%
2022/10/20	0	0.00	8	34.43	35.40	-8	6,018	-0.13%
2022/10/19	20	35.80	3	35.90	35.30	17	5,981	0.28%
2022/10/18	2	35.60	0	0.00	35.40	2	6,013	0.03%
2022/10/17	1	34.85	0	0.00	35.35	1	6,185	0.02%
2022/10/12	2	36.25	0	0.00	36.90	2	6,911	0.03%
2022/10/11	6	37.94	1	38.30	37.75	5	6,919	0.07%
2022/10/07	8	39.80	0	0.00	39.65	8	6,896	0.12%
2022/10/06	1	39.95	16	40.07	40.10	-15	6,862	-0.22%
2022/10/05	0	0.00	2	39.28	39.10	-2	6,785	-0.03%
2022/10/04	0	0.00	2	38.80	38.75	-2	6,795	-0.03%
2022/10/03	0	0.00	1	37.45	37.35	-1	6,742	-0.01%
2022/09/30	1	35.70	2	35.98	36.50	-1	6,774	-0.01%
2022/09/29	1	36.90	3	36.90	36.80	-2	6,750	-0.03%
2022/09/28	2	37.45	0	0.00	36.65	2	6,741	0.03%
2022/09/27	0	0.00	1	38.90	39.10	-1	6,714	-0.01%
2022/09/26	8	38.78	0	0.00	38.45	8	6,742	0.12%
2022/09/23	0	0.00	7	41.09	41.10	-7	6,693	-0.10%
2022/09/22	4	40.51	2	41.20	40.45	2	6,612	0.03%
2022/09/21	2	41.10	9	41.23	41.10	-7	6,460	-0.11%
2022/09/19	3	39.12	2	39.83	39.00	1	6,355	0.02%
2022/09/15	6	40.55	6	40.55	40.55	0	6,587	0.00%
2022/09/14	4	39.76	9	40.00	39.85	-5	6,586	-0.08%
2022/09/13	1	38.15	0	0.00	38.00	1	6,587	0.02%
2022/09/12	0	0.00	1	38.55	37.90	-1	6,890	-0.01%
2022/09/08	3	36.98	3	37.00	37.00	0	7,074	0.00%
2022/09/07	2.5	36.43	0	0.00	37.20	2.5	7,174	0.03%
2022/09/06	1	36.85	3	37.08	36.85	-2	7,214	-0.03%
2022/09/05	1	37.20	1	36.70	36.70	0	7,274	0.00%
2022/09/01	2.7	37.52	5	37.69	37.55	-2.3	7,339	-0.03%
2022/08/31	2	37.33	2	38.05	38.15	0	7,394	0.00%
2022/08/29	2	38.30	0	0.00	38.40	2	7,400	0.03%
2022/08/26	1	40.20	0	0.00	40.20	1	7,488	0.01%
2022/08/25	13	39.97	0	0.00	39.95	13	7,530	0.17%
2022/08/24	0	0.00	2	40.55	40.25	-2	7,609	-0.03%
2022/08/23	2	40.10	0	0.00	40.10	2	7,950	0.03%
2022/08/22	2	40.60	0	0.00	40.55	2	8,132	0.02%
2022/08/19	1	41.95	0	0.00	41.95	1	8,296	0.01%
2022/08/18	0	0.00	3	42.75	42.85	-3	8,556	-0.04%
2022/08/17	1	42.45	3	42.42	42.40	-2	8,576	-0.02%
2022/08/16	1	41.50	0	0.00	41.50	1	8,654	0.01%
2022/08/15	3	42.20	0	0.00	42.30	3	8,896	0.03%
2022/08/10	0	0.00	4	41.55	41.50	-4	9,250	-0.04%
2022/08/04	4	40.05	1	40.50	40.45	3	10,049	0.03%
2022/08/03	1	40.80	4	41.50	40.85	-3	10,233	-0.03%
2022/08/02	5	41.24	0	0.00	41.30	5	10,482	0.05%
2022/08/01	0	0.00	6	42.53	42.60	-6	10,768	-0.06%
2022/07/29	3	42.13	20	42.82	41.90	-17	11,141	-0.15%
2022/07/27	1	42.15	0	0.00	42.70	1	11,486	0.01%
2022/07/26	11	42.00	2	42.13	42.15	9	11,592	0.08%
2022/07/25	14	42.03	12	42.10	42.10	2	11,855	0.02%
2022/07/22	16	42.62	1	42.75	42.85	15	12,103	0.12%
2022/07/21	42	43.17	35	43.04	43.30	7	12,295	0.06%
2022/07/20	1	41.45	1	42.00	41.45	0	12,072	0.00%
2022/07/19	7	40.95	9	41.56	41.50	-2	12,205	-0.02%
2022/07/15	3	38.88	1	38.85	38.75	2	13,161	0.02%
2022/07/14	0	0.00	1	39.00	39.80	-1	14,468	-0.01%
2022/07/11	1	40.40	0	0.00	40.40	1	15,204	0.01%
2022/07/08	1	40.50	0	0.00	40.60	1	15,246	0.01%
2022/07/07	0	0.00	3	38.30	39.45	-3	15,220	-0.02%
2022/07/06	6	39.69	0	0.00	39.05	6	15,215	0.04%
2022/06/30	2	41.40	0	0.00	41.05	2	15,084	0.01%
2022/06/29	3	43.35	3	42.30	42.30	0	15,036	0.00%
2022/06/28	0	0.00	1	43.30	43.50	-1	14,977	-0.01%
2022/06/27	0	0.00	4	43.23	43.65	-4	14,966	-0.03%
2022/06/24	3	45.00	0	0.00	44.45	3	14,805	0.02%
2022/06/23	2	43.85	2	44.50	43.85	0	14,697	0.00%
2022/06/22	4	46.78	104	46.10	45.50	-100	14,558	-0.69%	大賣/
2022/06/21	0	0.00	0.1	48.70	47.95	-0.1	14,233	0.00%
2022/06/20	16	50.38	2	48.00	48.00	14	13,989	0.10%
2022/06/17	10	51.65	4	52.10	51.80	6	13,700	0.04%
2022/06/16	0.3	52.80	17	53.60	52.40	-16.8	13,487	-0.12%
2022/06/15	6	54.92	6	55.17	54.60	0	13,433	0.00%
2022/06/14	7	55.91	3	56.20	55.60	4	13,477	0.03%
2022/06/13	1	56.10	7	56.79	56.50	-6	13,726	-0.04%
2022/06/10	8	57.48	2	57.30	57.20	6	14,145	0.04%
2022/06/09	3.4	57.79	1	57.60	58.20	2.4	14,520	0.02%
2022/06/08	1	58.20	5	58.30	58.30	-4	14,847	-0.03%
2022/06/07	12	58.08	79	57.80	57.80	-67	15,624	-0.43%
2022/06/06	19	58.78	5	58.82	58.50	14	15,684	0.09%
2022/06/02	9	59.16	10	59.31	59.30	-1	15,670	-0.01%
2022/06/01	10	59.07	15	59.29	59.50	-5	15,733	-0.03%
2022/05/31	31	59.77	17	60.22	59.00	14	15,703	0.09%
2022/05/30	23.1	61.99	32	61.73	61.50	-8.9	15,495	-0.06%
2022/05/27	15	62.07	15	62.05	62.80	0	15,313	0.00%
2022/05/26	17	61.91	6	61.77	61.20	11	15,150	0.07%
2022/05/25	12	61.28	9	61.50	61.50	3	15,064	0.02%
2022/05/24	0	0.00	75	61.20	61.10	-75	15,143	-0.50%
2022/05/23	164	62.54	13.2	61.48	61.30	150.9	15,342	0.98%	大買/鉅額交易
2022/05/20	23	59.43	17	59.54	59.00	6	15,223	0.04%
2022/05/19	5	57.76	7	57.61	57.50	-2	15,237	-0.01%
2022/05/18	12	59.48	2	59.40	59.20	10	15,152	0.07%
2022/05/17	6	59.58	1	59.90	59.40	5	15,086	0.03%
2022/05/16	16	58.37	28	60.16	61.40	-12	14,984	-0.08%
2022/05/13	32	60.98	19	60.72	60.50	13	14,742	0.09%
2022/05/12	12	60.58	104	62.79	60.00	-92	14,645	-0.63%	大賣/
2022/05/11	106.1	62.49	14	62.76	62.70	92.1	14,408	0.64%	大買/
2022/05/10	49	64.80	42	64.47	64.70	7	14,364	0.05%
2022/05/09	63	65.29	54	64.61	63.10	9	14,165	0.06%
2022/05/06	87.1	65.92	193	65.58	66.00	-105.9	13,914	-0.76%	大賣/鉅額交易
2022/05/05	102.4	65.25	15	64.78	65.30	87.4	13,608	0.64%	大買/
2022/05/04	4	64.98	3.1	64.49	64.20	0.9	13,444	0.01%
2022/05/03	19	63.73	19	62.25	63.40	0	13,257	0.00%
2022/04/29	44.3	64.58	29	64.24	64.20	15.3	13,166	0.12%
2022/04/28	38	63.02	31	62.86	62.00	7	12,901	0.05%
2022/04/27	30.4	64.39	68	64.81	64.50	-37.6	12,636	-0.30%
2022/04/26	56	63.39	49	64.20	62.80	7	12,335	0.06%
2022/04/25	27.1	64.94	113	65.45	66.30	-86	12,021	-0.71%	大賣/
2022/04/22	222.6	68.99	108	68.91	69.10	114.6	11,733	0.98%	大買/大賣/鉅額交易
2022/04/21	74	68.85	139	68.80	69.50	-65	11,261	-0.58%	大賣/
2022/04/20	82.3	66.92	44.5	67.50	65.90	37.8	10,553	0.36%
2022/04/19	19	64.22	8	64.15	64.80	11	9,265	0.12%
2022/04/18	4	61.98	27	62.16	62.10	-23	8,963	-0.26%
2022/04/15	33	62.35	23.3	62.14	62.30	9.7	8,829	0.11%
2022/04/14	4	59.30	9	59.53	59.80	-5	8,508	-0.06%
2022/04/13	5	58.60	0	0.00	58.10	5	8,484	0.06%
2022/04/11	0	0.00	2	57.50	56.90	-2	8,469	-0.02%
2022/04/08	0	0.00	18	57.20	57.30	-18	8,519	-0.21%
2022/04/07	6	56.88	1	57.80	56.10	5	8,560	0.06%
2022/04/06	8	58.09	0	0.00	58.00	8	8,554	0.09%
2022/03/30	0	0.00	8	59.23	59.80	-8	8,858	-0.09%
2022/03/29	0	0.00	1	59.20	58.70	-1	9,176	-0.01%
2022/03/28	2	58.65	1	59.00	59.00	1	9,565	0.01%
2022/03/25	23	59.87	0	0.00	59.20	23	10,155	0.23%
2022/03/24	3	61.37	3	61.60	62.00	0	10,372	0.00%
2022/03/23	0.1	61.90	6	61.87	61.80	-5.9	10,790	-0.05%
2022/03/22	6.1	61.59	4	62.00	61.60	2.1	10,930	0.02%
2022/03/18	4.2	61.69	0	0.00	61.70	4.2	11,220	0.04%
2022/03/17	4	62.68	9	62.58	63.40	-5	11,268	-0.04%
2022/03/16	4.4	62.64	3	64.70	61.60	1.4	11,267	0.01%
2022/03/15	28.5	66.16	34	64.72	62.50	-5.6	11,099	-0.05%
2022/03/14	28.3	66.88	21	66.83	67.20	7.3	11,077	0.07%
2022/03/11	46	64.71	45	64.93	65.10	1	10,840	0.01%
2022/03/10	3	64.00	44.4	64.94	65.60	-41.4	10,814	-0.38%
2022/03/08	0	0.00	2	58.80	59.10	-2	10,330	-0.02%
2022/03/07	2	61.05	1	60.80	60.60	1	10,318	0.01%
2022/03/04	0	0.00	1	61.80	61.50	-1	10,302	-0.01%
2022/03/03	3	61.33	8	61.73	61.80	-5	10,289	-0.05%
2022/03/02	6	60.40	0	0.00	60.30	6	10,282	0.06%
2022/03/01	0	0.00	1	60.40	61.00	-1	10,362	-0.01%
2022/02/25	1	61.20	2	61.15	60.50	-1	10,445	-0.01%
2022/02/24	4	61.60	7	60.86	59.90	-3	10,301	-0.03%
2022/02/23	5	61.32	12	62.51	61.50	-7	10,203	-0.07%
2022/02/22	8	60.96	4	61.60	60.30	4	9,947	0.04%
2022/02/21	45	61.28	28	61.55	61.10	17	9,883	0.17%
2022/02/18	0	0.00	3	61.03	60.90	-3	9,838	-0.03%
2022/02/16	3	60.40	1.1	60.09	60.50	1.9	9,907	0.02%
2022/02/15	0	0.00	3	59.33	59.40	-3	9,999	-0.03%
2022/02/14	3	59.30	2	58.95	58.60	1	10,179	0.01%
2022/02/11	0	59.40	0	0.00	59.90	0	10,341	0.00%
2022/02/10	1	60.60	5	59.54	59.70	-4	10,690	-0.04%
2022/02/09	5	58.02	1	58.30	58.30	4	10,695	0.04%
2022/02/08	2	57.30	4	57.35	57.90	-2	10,744	-0.02%
2022/02/07	0	0.00	9	56.64	56.80	-9	10,889	-0.08%
2022/01/26	1	53.30	6	53.37	53.10	-5	11,253	-0.04%
2022/01/25	9	52.71	0	0.00	52.10	9	11,378	0.08%
2022/01/24	3	53.93	1	54.80	54.80	2	11,476	0.02%
2022/01/21	1	54.80	0	0.00	54.80	1	11,632	0.01%
2022/01/20	1	55.30	3	55.80	56.00	-2	11,782	-0.02%
2022/01/19	5	55.62	1	57.10	55.20	4	11,905	0.03%
2022/01/18	3	57.53	0	0.00	57.60	3	12,050	0.02%
2022/01/17	2	57.10	5	57.56	57.40	-3	12,348	-0.02%
2022/01/14	0	0.00	2	58.20	58.20	-2	12,809	-0.02%
2022/01/13	4	57.90	0	0.00	57.90	4	12,982	0.03%
2022/01/12	8	57.31	2	56.95	57.00	6	13,150	0.05%
2022/01/11	1	59.30	0	0.00	58.30	1	13,349	0.01%
2022/01/06	2	60.20	0	0.00	60.00	2	15,431	0.01%
2022/01/05	3	60.93	5	60.72	60.40	-2	16,468	-0.01%
2022/01/04	6	60.60	4	60.50	60.60	2	17,433	0.01%
2022/01/03	0	0.00	1	59.40	60.00	-1	19,950	-0.01%
2021/12/30	1	60.60	11	60.28	60.40	-10	20,752	-0.05%
2021/12/29	4	61.30	2	61.10	61.10	2	21,392	0.01%
2021/12/28	5	61.82	1	61.10	61.00	4	22,378	0.02%
2021/12/27	0	0.00	4	62.05	61.20	-4	23,881	-0.02%
2021/12/24	23	62.45	8	63.63	62.00	15	25,225	0.06%
2021/12/23	3	63.93	2	63.55	63.00	1	25,739	0.00%
2021/12/22	21	63.69	23	64.00	64.30	-2	25,689	-0.01%
2021/12/21	25	63.76	52	62.88	63.70	-27	25,369	-0.11%
2021/12/20	55	61.17	39	61.63	60.40	16	24,862	0.06%
2021/12/17	17	61.30	31	61.30	60.80	-14	24,709	-0.06%
2021/12/16	7	59.94	1	60.00	59.70	6	24,393	0.02%
2021/12/15	17.4	60.19	7	60.10	60.00	10.4	24,326	0.04%
2021/12/14	5.6	59.41	15	59.39	58.30	-9.4	24,183	-0.04%
2021/12/13	3	60.20	1	60.20	60.30	2	24,095	0.01%
2021/12/10	0.4	60.30	0	0.00	60.10	0.4	24,122	0.00%
2021/12/09	18.6	60.15	16	60.66	60.40	2.6	24,195	0.01%
2021/12/08	44	61.31	27	61.22	60.60	17	24,358	0.07%
2021/12/07	1	59.00	6	58.20	59.30	-5	24,014	-0.02%
2021/12/06	14	58.64	20	58.62	57.50	-6	23,920	-0.03%
2021/12/03	14	55.98	65	55.89	56.20	-51	23,755	-0.21%
2021/12/02	59	56.31	28	56.28	56.40	31	23,998	0.13%
2021/12/01	2	54.00	3	54.53	55.00	-1	23,914	0.00%
2021/11/30	0	0.00	15	53.83	53.90	-15	24,170	-0.06%
2021/11/29	5	52.56	2	52.80	52.50	3	24,393	0.01%
2021/11/26	12	52.20	0	0.00	52.00	12	24,668	0.05%
2021/11/25	4	54.53	3	54.47	54.20	1	24,831	0.00%
2021/11/24	0.1	54.60	9	54.54	55.00	-8.9	25,196	-0.04%
2021/11/23	5	53.46	5	53.08	52.90	0	25,350	0.00%
2021/11/22	0	0.00	13	53.61	53.30	-13	25,787	-0.05%
2021/11/19	6	52.40	1	53.80	52.30	5	26,379	0.02%
2021/11/18	3	53.60	10	54.00	53.50	-7	27,876	-0.03%
2021/11/17	10	53.16	3	53.23	53.10	7	27,980	0.03%
2021/11/16	0	0.00	12	54.64	54.80	-12	28,225	-0.04%
2021/11/15	7	53.77	3	54.10	54.20	4	28,822	0.01%
2021/11/12	8	54.96	2	54.90	54.70	6	29,155	0.02%
2021/11/11	18	55.98	8	56.95	54.60	10	29,109	0.03%
2021/11/10	42	57.18	28	57.07	56.80	14	29,053	0.05%
2021/11/09	11	56.54	24	55.55	56.50	-13	29,003	-0.04%
2021/11/08	10	54.42	18	54.72	55.20	-8	28,746	-0.03%
2021/11/04	16	54.28	9	54.20	53.10	7	28,843	0.02%
2021/11/03	57	54.45	80	54.44	53.90	-23	28,869	-0.08%
2021/11/02	58	52.77	21	52.84	52.70	37	28,987	0.13%
2021/11/01	23.1	52.51	8	52.33	52.10	15.1	28,983	0.05%
2021/10/29	12	52.25	28	52.10	52.60	-16	28,909	-0.06%
2021/10/28	12	51.43	13	51.87	51.30	-1	28,915	0.00%
2021/10/27	1	52.10	0	0.00	51.70	1	29,021	0.00%
2021/10/26	9	52.28	22	52.86	53.20	-13	29,449	-0.04%
2021/10/25	15	53.06	24	53.08	53.20	-9	29,733	-0.03%
2021/10/22	49.5	52.81	36	52.88	52.00	13.5	29,803	0.05%
2021/10/21	23.5	56.70	32	56.18	55.80	-8.5	29,602	-0.03%
2021/10/20	2	57.40	13	56.15	56.00	-11	29,630	-0.04%
2021/10/19	25	57.10	24	56.60	56.50	1	29,940	0.00%
2021/10/18	38	56.22	29	56.73	56.60	9	30,269	0.03%
2021/10/15	37.5	60.32	34	60.53	60.50	3.5	30,171	0.01%
2021/10/14	61	60.58	86	60.30	60.00	-25	30,170	-0.08%
2021/10/13	70	64.48	32	65.34	61.90	38	29,532	0.13%
2021/10/12	50	68.67	67	67.57	65.70	-17	30,230	-0.06%
2021/10/08	93	72.57	47	72.47	72.90	46	30,745	0.15%
2021/10/07	26	70.56	35	71.45	72.10	-9	29,252	-0.03%
2021/10/06	60	65.68	64	66.26	65.60	-4	29,263	-0.01%
2021/10/05	51	63.68	49	64.42	66.00	2	29,145	0.01%
2021/10/04	125	64.71	135	64.96	65.90	-10	28,809	-0.03%	大買/大賣/
2021/10/01	26	65.85	14	66.99	62.90	12	28,252	0.04%
2021/09/30	4	64.70	44	66.17	68.60	-40	27,943	-0.14%
2021/09/29	13	63.25	5	63.84	62.40	8	28,571	0.03%
2021/09/28	2	62.50	11	62.47	62.30	-9	29,643	-0.03%
2021/09/27	6	65.48	1	64.20	63.90	5	31,156	0.02%
2021/09/24	2	64.90	6	65.45	65.00	-4	34,992	-0.01%
2021/09/23	11	63.75	6	63.97	64.00	5	37,296	0.01%
2021/09/22	6	61.95	3	62.00	62.00	3	39,665	0.01%
2021/09/17	3	63.83	1	63.50	63.50	2	42,413	0.00%
2021/09/16	5	63.68	8	63.36	63.50	-3	44,810	-0.01%
2021/09/15	5	63.88	7	64.11	63.90	-2	47,675	0.00%
2021/09/14	5	64.86	7	65.17	63.60	-2	49,222	0.00%
2021/09/13	5	63.62	2	65.20	63.90	3	52,959	0.01%
2021/09/10	4	61.78	3	62.33	62.90	1	53,114	0.00%
2021/09/09	1	62.39	1	61.70	61.70	0	53,750	0.00%
2021/09/08	10	62.18	10	62.52	62.90	0	54,643	0.00%
2021/09/07	27	63.68	19	63.43	61.70	8	55,285	0.01%
2021/09/06	20	62.84	14	62.66	61.60	6	55,658	0.01%
2021/09/03	29.5	64.97	9	64.18	63.80	20.5	56,174	0.04%
2021/09/02	11	65.92	11	66.28	67.20	0	56,309	0.00%
2021/09/01	12	66.94	29	66.54	65.80	-17	56,476	-0.03%
2021/08/31	4	70.38	16	69.69	69.30	-12	56,856	-0.02%
2021/08/30	35	72.69	14	72.64	70.90	21	57,079	0.04%
2021/08/27	11	71.15	4	71.55	70.20	7	57,053	0.01%
2021/08/26	28	73.61	10	74.13	72.90	18	57,307	0.03%
2021/08/25	19	72.94	31	73.41	74.00	-12	58,239	-0.02%
2021/08/24	52.1	73.30	68	72.68	72.80	-15.9	58,124	-0.03%
2021/08/23	0	0.00	11	70.09	70.10	-11	57,448	-0.02%
2021/08/20	23	62.27	46	62.64	63.80	-23	58,353	-0.04%
2021/08/19	25	62.69	41	62.53	60.40	-16	59,070	-0.03%
2021/08/18	36	60.57	18	60.39	62.40	18	59,461	0.03%
2021/08/17	2	58.25	3	58.80	57.10	-1	60,462	0.00%
2021/08/16	14	59.39	21	59.60	58.80	-7	61,044	-0.01%
2021/08/13	6	62.85	9	62.50	61.20	-3	61,556	0.00%
2021/08/12	1	61.70	1	62.60	62.60	0	62,214	0.00%
2021/08/11	23	61.20	21	61.84	61.20	2	62,923	0.00%
2021/08/10	2	63.95	23	63.67	62.30	-21	62,981	-0.03%
2021/08/09	28	63.75	13	63.70	63.00	15	63,482	0.02%
2021/08/06	14	66.04	20	66.65	64.20	-6	63,902	-0.01%
2021/08/05	10	63.05	2	63.60	63.10	8	63,763	0.01%
2021/08/04	3	64.57	1	64.10	64.00	2	63,876	0.00%
2021/08/03	1	63.50	1	64.70	63.90	0	64,567	0.00%
2021/08/02	5	62.96	20	63.80	64.50	-15	65,142	-0.02%
2021/07/30	43	64.80	15	66.21	62.60	28	65,383	0.04%
2021/07/29	5	63.94	16	65.26	67.20	-11	65,268	-0.02%
2021/07/28	9	62.47	7	62.19	62.30	2	65,495	0.00%
2021/07/27	4	63.70	5.1	64.55	62.00	-1.1	65,896	0.00%
2021/07/26	4	65.35	1	67.40	64.10	3	67,139	0.00%
2021/07/23	31	67.10	17	67.28	67.00	14	67,620	0.02%
2021/07/22	20	63.67	21	64.19	64.90	-1	67,897	0.00%
2021/07/21	14	66.11	26	67.58	65.00	-12	68,700	-0.02%
2021/07/20	27	67.99	14	68.64	67.90	13	69,019	0.02%
2021/07/19	10	70.47	14	71.57	70.60	-4	69,684	-0.01%
2021/07/16	53	72.82	65	73.07	71.00	-12	70,256	-0.02%
2021/07/15	50	71.78	67	72.18	73.90	-17	69,495	-0.02%
2021/07/14	22	68.21	15	67.89	67.20	7	69,104	0.01%
2021/07/13	38	68.94	41	68.92	69.50	-3	68,429	0.00%
2021/07/12	51	73.47	66	72.81	71.80	-15	67,993	-0.02%
2021/07/09	32	73.01	13	73.58	72.10	19	67,505	0.03%
2021/07/08	49.1	75.98	23.1	76.78	76.00	26	67,084	0.04%
2021/07/07	34.1	75.96	33	76.85	75.60	1.1	66,212	0.00%
2021/07/06	41	78.33	43	78.59	77.00	-2	65,280	0.00%
2021/07/05	53.1	79.41	40.1	79.38	78.00	13	64,163	0.02%
2021/07/02	103	87.63	105.2	87.97	84.50	-2.2	62,931	0.00%	大買/大賣/
2021/07/01	275.3	91.41	182.4	91.93	88.70	92.8	61,490	0.15%	大買/大賣/
2021/06/30	173	87.50	278.3	87.62	89.10	-105.3	57,706	-0.18%	大買/大賣/鉅額交易
2021/06/29	171.2	85.35	129	86.38	83.00	42.2	55,515	0.08%	大買/大賣/
2021/06/28	189	84.03	219	84.46	85.00	-30	53,345	-0.06%	大買/大賣/
2021/06/25	91	79.80	63.2	80.44	79.00	27.8	50,615	0.05%
2021/06/24	124	77.83	121.1	77.91	77.70	3	48,291	0.01%	大買/大賣/
2021/06/23	96	77.36	54	76.19	74.50	42	45,419	0.09%
2021/06/22	367.3	81.40	238.4	81.43	82.70	128.9	43,824	0.29%	大買/大賣/鉅額交易
2021/06/21	7	75.60	14	75.57	75.60	-7	40,035	-0.02%
2021/06/18	11	66.29	59	68.35	68.80	-48	39,777	-0.12%
2021/06/17	31	60.84	59	61.27	62.60	-28	39,449	-0.07%
2021/06/16	42	61.07	57	60.34	58.60	-15	38,616	-0.04%
2021/06/15	44	60.54	35	60.92	61.20	9	37,964	0.02%
2021/06/11	23	58.60	20	58.35	58.30	3	37,224	0.01%
2021/06/09	20	54.73	11	55.36	55.10	9	36,302	0.02%
2021/06/08	65	59.14	61	59.05	57.20	4	35,860	0.01%
2021/06/07	12	57.43	54	57.70	57.20	-42	35,212	-0.12%
2021/06/04	69	59.88	46	59.70	59.00	23	34,757	0.07%
2021/06/03	22	62.13	16	62.36	61.30	6	34,450	0.02%
2021/06/02	82	63.05	109.1	62.83	61.60	-27.1	34,207	-0.08%	大賣/
2021/06/01	65	59.77	45	59.99	61.00	20	32,922	0.06%
2021/05/31	66	60.83	49	61.50	59.80	17	32,520	0.05%
2021/05/28	67	59.80	78	60.37	60.40	-11	31,635	-0.03%
2021/05/27	78.1	59.17	41	59.33	58.30	37.1	30,551	0.12%
2021/05/26	40	57.70	35.2	58.27	57.10	4.8	29,473	0.02%
2021/05/25	58	57.05	64	56.20	57.50	-6	28,382	-0.02%
2021/05/24	15	54.75	9	54.66	55.90	6	26,966	0.02%
2021/05/21	21	49.15	31	48.97	50.90	-10	26,332	-0.04%
2021/05/20	52	49.02	39.1	48.72	46.35	12.9	25,730	0.05%
2021/05/19	43.2	50.13	22	50.79	51.10	21.2	24,989	0.08%
2021/05/18	1	46.50	3	47.42	47.65	-2	24,375	-0.01%
2021/05/17	2	42.75	60.1	44.18	43.35	-58.1	24,091	-0.24%
2021/05/14	56	50.78	21	49.93	47.45	35	23,447	0.15%
2021/05/13	2	52.70	18	52.70	52.70	-16	22,766	-0.07%
2021/05/12	30	60.27	2	60.25	58.50	28	22,337	0.13%
2021/05/11	21	66.80	34	64.24	65.00	-13	22,097	-0.06%
2021/05/10	35	67.75	52	67.70	67.80	-17	21,344	-0.08%
2021/05/07	67	62.67	70	62.61	64.80	-3	20,635	-0.01%
2021/05/06	22	63.70	57	64.05	62.90	-35	20,145	-0.17%
2021/05/05	48	64.51	35	62.98	61.90	13	19,705	0.07%
2021/05/04	40	65.33	51.1	65.88	63.20	-11.1	18,995	-0.06%
2021/05/03	143	73.35	95	74.71	70.20	48	18,251	0.26%	大買/
2021/04/29	43.1	67.69	71	69.00	70.20	-27.9	16,779	-0.17%
2021/04/28	32	70.30	29	69.88	68.00	3	16,142	0.02%
2021/04/27	56.1	71.28	77.3	72.03	69.00	-21.2	15,420	-0.14%
2021/04/26	13	64.74	91	64.23	67.90	-78	14,104	-0.55%
2021/04/23	66	62.93	64	63.20	61.80	2	13,310	0.02%
2021/04/22	64	64.37	87	67.64	63.70	-23	12,385	-0.19%
2021/04/21	44	60.77	67	61.17	61.90	-23	11,585	-0.20%
2021/04/20	93	56.29	68	56.28	56.30	25	10,663	0.23%
2021/04/19	16	50.73	44	52.33	52.40	-28	9,741	-0.29%
2021/04/16	7	46.30	29	46.94	47.65	-22	9,682	-0.23%
2021/04/15	36	43.85	3	43.75	43.35	33	9,396	0.35%
2021/04/14	19	43.42	11	43.83	44.00	8	9,501	0.08%
2021/04/13	21	43.31	7	43.86	43.00	14	9,410	0.15%
2021/04/12	10	42.65	5	43.31	42.50	5	9,563	0.05%
2021/04/09	35	41.99	34	42.03	41.85	1	9,633	0.01%
2021/04/08	3	43.38	3	42.77	42.85	0	9,609	0.00%
2021/04/07	1	41.65	0	0.00	42.05	1	9,684	0.01%
2021/04/06	5	41.30	11	41.95	42.05	-6	10,351	-0.06%
2021/04/01	5	42.10	12	42.33	42.35	-7	10,740	-0.07%
2021/03/31	2	40.95	4	40.61	41.30	-2	10,602	-0.02%
2021/03/30	1	39.30	1	39.40	39.55	0	10,389	0.00%
2021/03/29	22	38.76	27	39.14	39.40	-5	10,483	-0.05%
2021/03/26	0	0.00	1	37.95	37.90	-1	11,037	-0.01%
2021/03/25	11	37.88	20	38.08	37.35	-9	11,832	-0.08%
2021/03/24	11	38.25	10	38.44	38.75	1	12,308	0.01%
2021/03/23	22	38.57	70	38.65	38.80	-48	12,204	-0.39%
2021/03/22	33	39.72	26	39.49	39.00	7	12,070	0.06%
2021/03/19	9	38.33	10	38.21	37.70	-1	11,858	-0.01%
2021/03/18	13	38.06	10	38.07	38.00	3	11,738	0.03%
2021/03/15	3	37.78	2	37.73	37.75	1	11,624	0.01%
2021/03/12	0	0.00	3	36.67	36.70	-3	11,686	-0.03%
2021/03/11	0	0.00	5	35.92	36.40	-5	11,654	-0.04%
2021/03/10	1	36.00	2	35.85	36.50	-1	11,607	-0.01%
2021/03/09	5	36.71	1	36.60	36.70	4	11,573	0.03%
2021/03/08	0	0.00	25	37.01	35.50	-25	11,480	-0.22%
2021/03/05	0	0.00	19	35.98	36.00	-19	11,213	-0.17%
2021/03/04	0	0.00	3	35.72	35.85	-3	11,110	-0.03%
2021/03/03	0	0.00	1	34.75	34.70	-1	11,027	-0.01%
2021/03/02	3	33.87	0	0.00	33.60	3	11,075	0.03%
2021/02/24	0	0.00	2	34.55	34.55	-2	11,196	-0.02%
2021/02/19	0	0.00	3	34.50	35.15	-3	11,105	-0.03%
2021/02/18	21	35.47	10	35.00	35.25	11	11,037	0.10%
2021/02/17	0	0.00	1	33.00	33.15	-1	10,811	-0.01%
2021/02/05	2	32.00	1	31.95	32.50	1	10,788	0.01%
2021/02/03	5	32.67	1	32.75	32.55	4	10,813	0.04%
2021/02/01	0	0.00	3	32.15	32.05	-3	10,888	-0.03%
2021/01/29	5	32.05	0	0.00	31.25	5	10,869	0.05%
2021/01/25	0	0.00	2	34.38	34.30	-2	10,635	-0.02%
2021/01/22	0	0.00	2	34.40	34.35	-2	10,595	-0.02%
2021/01/21	2	33.60	1	34.00	33.50	1	10,546	0.01%
2021/01/20	1	33.60	13	33.92	33.50	-12	10,467	-0.11%
2021/01/18	2	34.10	11	33.46	34.70	-9	10,359	-0.09%
2021/01/15	1	36.15	7	35.21	34.95	-6	10,260	-0.06%
2021/01/14	34	36.93	31	36.78	36.70	3	10,091	0.03%
2021/01/13	10	36.70	4.6	35.94	36.00	5.4	9,885	0.05%
2021/01/12	2	35.98	1	36.25	35.55	1	9,816	0.01%
2021/01/11	5	36.50	14	37.14	37.40	-9	9,620	-0.09%
2021/01/08	1	35.00	2	35.48	35.80	-1	9,343	-0.01%
2021/01/07	2	34.60	7	34.63	34.80	-5	9,238	-0.05%
2021/01/06	13	36.17	3	35.95	35.75	10	9,102	0.11%
2021/01/05	4	37.25	5	37.10	37.15	-1	8,961	-0.01%
2021/01/04	80	37.01	91	36.90	36.70	-11	8,698	-0.13%
2020/12/31	0	0.00	2	36.65	36.90	-2	8,539	-0.02%
2020/12/30	14	36.11	6	36.27	36.95	8	8,477	0.09%
2020/12/29	32	37.75	67	38.24	36.90	-35	8,518	-0.41%
2020/12/28	32	37.06	30	37.06	37.15	2	7,947	0.03%
2020/12/25	7	34.82	17	34.97	35.00	-10	7,362	-0.14%
2020/12/24	5	34.41	3	34.20	34.20	2	7,220	0.03%
2020/12/23	28	33.85	52	34.51	34.65	-24	7,166	-0.33%
2020/12/22	104	36.70	16	35.92	34.35	88	6,956	1.27%	大買/
2020/12/21	85	35.23	82	35.55	36.65	3	6,260	0.05%
2020/12/18	44	33.56	44	33.73	34.00	0	5,401	0.00%
2020/12/17	3	32.38	2	32.30	32.50	1	4,813	0.02%
2020/12/16	1	32.35	3	31.95	32.20	-2	4,752	-0.04%
2020/12/15	14	31.96	4	32.16	31.60	10	4,656	0.21%
2020/12/14	1	30.95	23	31.78	32.00	-22	4,428	-0.50%
2020/12/11	3	30.77	5	31.15	30.95	-2	4,338	-0.05%
2020/12/10	4	31.05	13	31.86	31.10	-9	4,297	-0.21%
2020/12/09	20	31.98	4	31.69	31.70	16	4,213	0.38%
2020/12/08	12	32.34	24	32.41	31.55	-12	4,110	-0.29%
2020/12/07	3	31.47	1	31.30	31.30	2	3,815	0.05%
2020/12/04	0	0.00	5	31.40	31.40	-5	3,785	-0.13%
2020/12/03	0	0.00	6	31.08	30.75	-6	3,754	-0.16%
2020/12/02	2	31.20	3	31.00	30.90	-1	3,783	-0.03%
2020/12/01	3	30.80	0	0.00	30.95	3	3,768	0.08%
2020/11/27	3	31.87	7	31.85	32.00	-4	3,709	-0.11%
2020/11/26	8	31.40	26	31.36	31.55	-18	3,637	-0.49%
2020/11/25	1	31.00	19	31.04	31.05	-18	3,586	-0.50%
2020/11/19	0	0.00	12	30.10	30.00	-12	3,364	-0.36%
2020/11/17	12	29.60	1	29.40	29.50	11	3,274	0.34%
2020/11/12	4	29.30	0	0.00	29.25	4	3,267	0.12%
2020/11/09	2	29.08	0	0.00	28.70	2	3,173	0.06%
2020/11/06	16	28.89	0	0.00	28.80	16	3,117	0.51%
2020/11/03	2	28.95	0	0.00	28.95	2	3,189	0.06%
2020/10/30	1	28.90	0	0.00	29.00	1	3,194	0.03%
2020/10/28	1	29.45	0	0.00	29.25	1	3,157	0.03%
2020/10/26	0	0.00	4	30.10	30.10	-4	3,122	-0.13%
2020/10/19	1	29.05	0	0.00	29.00	1	3,042	0.03%
2020/10/16	5	29.15	0	0.00	29.20	5	3,014	0.17%
2020/10/15	1	29.10	0	0.00	29.35	1	2,959	0.03%
2020/10/14	0	0.00	10	29.35	29.50	-10	2,865	-0.35%
2020/10/13	3	29.85	0	0.00	29.85	3	2,778	0.11%
2020/10/12	3	30.30	0	0.00	30.00	3	2,713	0.11%
2020/10/08	1	31.40	0	0.00	31.00	1	2,643	0.04%
2020/10/07	7	32.34	0	0.00	32.00	7	2,543	0.28%
2020/10/06	31	32.39	22	32.51	32.75	9	2,420	0.37%
2020/10/05	8	32.26	10	31.80	32.90	-2	2,163	-0.09%
2020/09/28	1	30.00	3	29.65	30.05	-2	1,914	-0.10%
2020/09/25	0	0.00	2	28.70	28.55	-2	1,851	-0.11%
2020/09/24	5	28.30	5	27.95	28.00	0	1,862	0.00%
2020/09/22	2	28.73	0	0.00	28.70	2	1,927	0.10%
2020/09/18	2	29.05	0	0.00	28.95	2	2,009	0.10%
2020/09/16	2	29.10	0	0.00	29.20	2	2,019	0.10%
2020/09/15	0	0.00	1	29.30	29.40	-1	2,035	-0.05%
2020/09/11	1	29.65	2	29.55	29.60	-1	2,106	-0.05%
2020/09/10	3	30.10	3	30.05	30.10	0	2,118	0.00%
2020/09/09	1	30.50	0	0.00	30.45	1	2,134	0.05%
2020/09/07	2	31.15	0	0.00	31.25	2	2,109	0.09%
2020/09/04	2	29.85	4	30.23	30.40	-2	2,081	-0.10%
2020/09/03	0	0.00	7	30.25	30.45	-7	2,084	-0.34%
2020/09/02	1	29.75	0	0.00	29.70	1	2,067	0.05%
2020/08/31	20	29.90	20	29.98	30.00	0	2,144	0.00%
2020/08/28	1	29.35	0	0.00	29.30	1	2,145	0.05%
2020/08/26	0	0.00	1	29.95	29.80	-1	2,184	-0.05%
2020/08/21	0	0.00	5	28.95	29.15	-5	2,189	-0.23%
2020/08/20	7	28.61	0	0.00	28.75	7	2,191	0.32%
2020/08/13	0	0.00	4	29.21	29.20	-4	2,179	-0.18%
2020/08/12	1	29.45	0	0.00	29.05	1	2,193	0.05%
2020/08/11	3	29.98	0	0.00	29.80	3	2,177	0.14%
2020/08/10	0	0.00	4	29.05	29.50	-4	2,128	-0.19%
2020/08/04	2	27.35	0	0.00	27.30	2	2,124	0.09%
2020/07/23	1	28.70	26	28.65	28.55	-25	2,319	-1.08%
2020/07/22	2	28.95	0	0.00	28.95	2	2,346	0.09%
2020/07/20	1	28.50	0	0.00	28.80	1	2,394	0.04%
2020/07/17	2	28.85	0	0.00	28.70	2	2,418	0.08%
2020/07/10	4	28.98	1	29.05	28.95	3	2,632	0.11%
2020/07/07	1	30.40	0	0.00	30.45	1	2,586	0.04%
2020/07/01	1	29.70	0	0.00	29.50	1	2,566	0.04%
2020/06/30	0	0.00	5	31.35	31.30	-5	2,488	-0.20%
2020/06/29	5	30.87	0	0.00	30.90	5	2,444	0.20%
2020/06/24	2	31.03	0	0.00	31.00	2	2,393	0.08%
2020/06/19	3	31.47	3	31.57	30.90	0	2,397	0.00%
2020/06/18	1	31.05	0	0.00	31.05	1	2,371	0.04%
2020/06/17	3	30.90	0	0.00	30.85	3	2,346	0.13%
2020/06/16	0	0.00	2	30.60	30.65	-2	2,341	-0.09%
2020/06/15	1	30.70	0	0.00	30.45	1	2,400	0.04%
2020/06/12	2	29.93	4	30.30	30.40	-2	2,415	-0.08%
2020/06/11	8	30.24	0	0.00	30.10	8	2,429	0.33%
2020/06/10	1	31.60	0	0.00	31.00	1	2,408	0.04%
2020/06/09	9	30.94	0	0.00	31.05	9	2,405	0.37%
2020/06/08	2	31.45	0	0.00	31.35	2	2,366	0.08%
2020/06/05	0	0.00	3	31.95	32.05	-3	2,369	-0.13%
2020/06/04	1	31.10	7	30.92	31.15	-6	2,331	-0.26%
2020/06/02	5	30.05	7	30.01	30.00	-2	2,306	-0.09%
2020/06/01	0	0.00	7	29.52	29.60	-7	2,295	-0.31%
2020/05/28	0	0.00	1	29.65	29.40	-1	2,307	-0.04%
2020/05/27	1	29.40	0	0.00	29.40	1	2,315	0.04%
2020/05/26	1	29.55	15	29.40	29.50	-14	2,320	-0.60%
2020/05/25	0	0.00	6	28.85	29.00	-6	2,283	-0.26%
2020/05/21	1	28.45	0	0.00	28.65	1	2,269	0.04%
2020/05/15	4	28.00	0	0.00	28.00	4	2,242	0.18%
2020/05/14	2	28.05	0	0.00	28.10	2	2,250	0.09%
2020/05/13	22	28.35	0	0.00	28.30	22	2,277	0.97%
2020/05/11	0	0.00	6	28.85	28.90	-6	2,287	-0.26%
2020/05/08	4	29.00	0	0.00	28.85	4	2,279	0.18%
2020/05/07	6	29.15	0	0.00	29.30	6	2,257	0.27%
2020/05/05	2	28.90	0	0.00	29.05	2	2,253	0.09%
2020/05/04	0	0.00	12	29.08	28.90	-12	2,251	-0.53%
2020/04/30	22	29.51	0	0.00	29.55	22	2,225	0.99%
2020/04/27	6	28.50	0	0.00	28.50	6	2,132	0.28%
2020/04/24	2	28.60	0	0.00	28.40	2	2,097	0.10%
2020/04/23	1	28.50	6	28.50	28.85	-5	2,079	-0.24%
2020/04/22	6	28.05	4	28.25	28.20	2	2,037	0.10%
2020/04/17	0	0.00	1	28.55	28.40	-1	1,875	-0.05%
2020/04/16	1	28.00	1	28.45	28.35	0	1,846	0.00%
2020/04/14	0	0.00	12	27.83	28.00	-12	1,789	-0.67%
2020/04/13	5	27.50	0	0.00	27.50	5	1,778	0.28%
2020/04/01	0	0.00	3	26.60	26.55	-3	1,706	-0.18%
2020/03/27	1	25.65	0	0.00	25.55	1	1,672	0.06%
2020/03/26	2	24.95	3	25.03	25.45	-1	1,650	-0.06%
2020/03/25	1	24.80	4	24.95	24.80	-3	1,641	-0.18%
2020/03/23	5	22.91	2	23.35	23.50	3	1,597	0.19%
2020/03/20	0	0.00	3	23.80	24.00	-3	1,589	-0.19%
2020/03/19	6	23.80	0	0.00	22.45	6	1,547	0.39%
2020/03/18	1	25.05	3	25.20	24.90	-2	1,469	-0.14%
2020/03/16	2	26.70	0	0.00	26.00	2	1,402	0.14%
2020/03/13	0	0.00	36	26.48	27.15	-36	1,373	-2.62%
2020/03/11	0	0.00	3	29.20	28.85	-3	1,294	-0.23%
2020/03/09	0	0.00	1	28.25	28.00	-1	1,233	-0.08%
2020/03/06	5	28.75	0	0.00	28.70	5	1,228	0.41%
2020/03/03	7	29.04	0	0.00	29.00	7	1,199	0.58%
2020/03/02	1	29.20	0	0.00	29.00	1	1,194	0.08%
2020/02/27	10	29.15	0	0.00	29.30	10	1,186	0.84%
2020/02/25	2	29.53	0	0.00	29.50	2	1,164	0.17%
2020/02/24	1	29.75	0	0.00	29.80	1	1,160	0.09%
2020/02/20	0	0.00	5	30.20	30.20	-5	1,171	-0.43%
2020/02/19	4	29.69	2	29.90	29.85	2	1,161	0.17%
2020/02/17	2	29.20	10	29.30	29.10	-8	1,164	-0.69%
2020/02/14	3	29.47	0	0.00	29.40	3	1,148	0.26%
2020/02/12	2	29.45	0	0.00	29.45	2	1,108	0.18%
2020/02/07	1	29.95	0	0.00	29.80	1	1,096	0.09%
2020/02/06	0	0.00	3	30.05	30.20	-3	1,109	-0.27%
2020/02/05	1	30.00	0	0.00	30.00	1	1,105	0.09%
2020/02/03	1	30.15	0	0.00	30.10	1	1,094	0.09%
2020/01/31	0	0.00	3	30.75	30.75	-3	1,090	-0.28%
2020/01/30	1	31.00	0	0.00	30.30	1	1,101	0.09%
2020/01/14	1	31.75	0	0.00	31.70	1	1,163	0.09%
2020/01/10	2	31.98	5	31.85	31.80	-3	1,232	-0.24%
2020/01/09	1	32.20	0	0.00	32.15	1	1,225	0.08%
2020/01/07	0	0.00	1	32.75	32.75	-1	1,302	-0.08%
2020/01/03	1	33.20	0	0.00	33.15	1	1,422	0.07%
2019/12/23	1	33.60	0	0.00	33.70	1	1,630	0.06%
2019/12/19	1	33.80	0	0.00	33.80	1	1,665	0.06%
2019/12/16	1	33.00	0	0.00	33.10	1	1,773	0.06%
2019/12/13	2	33.15	6	33.00	33.10	-4	1,782	-0.22%
2019/12/12	2	33.25	1	33.25	33.35	1	1,780	0.06%
2019/12/11	3	33.67	0	0.00	33.45	3	1,783	0.17%
2019/12/10	1	33.80	0	0.00	33.75	1	1,798	0.06%
2019/12/05	1	34.15	0	0.00	34.15	1	1,851	0.05%
2019/12/04	7	34.11	14	34.10	34.35	-7	1,886	-0.37%
2019/12/03	10	34.45	0	0.00	34.35	10	1,899	0.53%
2019/11/27	2	33.80	0	0.00	33.85	2	2,075	0.10%
2019/11/26	4	33.75	0	0.00	34.00	4	2,131	0.19%
2019/11/25	0	0.00	3	33.35	33.60	-3	2,136	-0.14%
2019/11/22	3	33.25	0	0.00	33.25	3	2,146	0.14%
2019/11/15	5	32.60	0	0.00	32.70	5	2,212	0.23%
2019/11/11	0	0.00	1	33.40	33.05	-1	2,315	-0.04%
2019/11/05	0	0.00	1	34.45	34.40	-1	2,362	-0.04%
2019/10/30	2	34.25	14	34.35	34.40	-12	2,439	-0.49%
2019/10/23	0	0.00	15	33.50	33.50	-15	2,635	-0.57%
2019/10/21	2	33.85	0	0.00	33.95	2	2,878	0.07%
2019/10/18	3	33.15	0	0.00	33.85	3	3,136	0.10%
2019/10/16	2	33.45	0	0.00	33.45	2	3,352	0.06%
2019/10/15	9	34.13	0	0.00	34.10	9	3,325	0.27%
2019/10/14	17	34.21	0	0.00	34.90	17	3,297	0.52%
2019/10/09	1	33.60	0	0.00	33.55	1	3,220	0.03%
2019/10/08	0	0.00	1	33.25	33.00	-1	3,176	-0.03%
2019/10/07	3	33.52	5	33.30	33.95	-2	3,141	-0.06%
2019/10/03	5	33.00	0	0.00	33.00	5	3,142	0.16%
2019/10/02	1	33.25	0	0.00	33.20	1	3,129	0.03%
2019/09/27	0	0.00	1	33.25	33.55	-1	3,110	-0.03%
2019/09/26	1	33.70	0	0.00	33.70	1	3,103	0.03%
2019/09/25	5	33.45	0	0.00	34.25	5	3,088	0.16%
2019/09/23	2	32.95	0	0.00	33.05	2	3,055	0.07%
2019/09/10	14	34.47	0	0.00	34.35	14	2,947	0.48%
2019/09/09	0	0.00	10	35.40	35.45	-10	2,913	-0.34%
2019/09/06	2	35.03	0	0.00	35.00	2	2,906	0.07%
2019/09/04	1	36.00	11	36.00	35.90	-10	2,835	-0.35%
2019/09/03	1	36.50	11	36.26	36.25	-10	2,792	-0.36%
2019/09/02	0	0.00	17	35.32	35.90	-17	2,702	-0.63%
2019/08/30	5	34.60	1	34.70	34.55	4	2,639	0.15%
2019/08/29	10	34.60	4	34.65	34.60	6	2,605	0.23%
2019/08/27	1	32.80	0	0.00	32.45	1	2,511	0.04%
2019/08/26	1	32.95	0	0.00	32.90	1	2,497	0.04%
2019/08/20	2	33.00	0	0.00	33.25	2	2,420	0.08%
2019/08/15	0	0.00	20	32.01	32.00	-20	2,311	-0.87%
2019/08/13	1	31.65	0	0.00	31.70	1	2,239	0.04%
2019/08/12	8	32.24	0	0.00	32.30	8	2,211	0.36%
2019/08/08	22	32.61	0	0.00	32.50	22	2,186	1.01%
2019/08/05	3	34.30	0	0.00	33.90	3	2,093	0.14%
2019/08/02	7	33.58	0	0.00	33.80	7	2,089	0.33%
2019/08/01	4	34.13	0	0.00	34.20	4	2,046	0.20%
2019/07/31	6	34.76	0	0.00	35.00	6	2,010	0.30%
2019/07/30	1	35.80	0	0.00	35.30	1	1,990	0.05%
2019/07/29	0	0.00	1	36.50	35.55	-1	1,968	-0.05%
2019/07/26	0	0.00	14	35.80	35.65	-14	1,925	-0.73%
2019/07/25	17	35.70	1	36.00	35.85	16	1,899	0.84%
2019/07/24	9	36.06	0	0.00	35.75	9	1,811	0.50%
2019/07/23	18	37.26	10	37.14	37.40	8	1,674	0.48%
2019/07/22	14	38.33	26	38.48	38.30	-12	1,520	-0.79%
2019/07/19	26	36.39	22	36.25	36.65	4	1,258	0.32%
2019/07/18	4	35.20	7	35.45	35.10	-3	1,151	-0.26%
2019/07/17	10	33.95	0	0.00	34.00	10	995	1.00%
2019/07/16	0	0.00	2	34.05	33.95	-2	994	-0.20%
2019/07/04	1	34.60	0	0.00	34.60	1	905	0.11%
2019/06/28	1	33.25	1	33.30	33.45	0	868	0.00%
2019/06/26	17	33.03	0	0.00	33.10	17	867	1.96%
2019/06/24	1	33.20	0	0.00	33.05	1	852	0.12%
2019/06/21	0	0.00	1	32.90	32.90	-1	828	-0.12%
2019/06/20	0	0.00	1	32.45	32.45	-1	814	-0.12%
2019/06/18	0	0.00	1	32.10	32.05	-1	813	-0.12%
2019/06/17	0	0.00	3	32.20	32.20	-3	822	-0.36%
2019/06/14	0	0.00	2	31.90	31.75	-2	835	-0.24%
2019/06/05	0	0.00	1	31.30	31.20	-1	864	-0.12%
2019/05/28	1	31.20	0	0.00	30.35	1	914	0.11%
2019/05/17	1	30.70	1	30.55	30.35	0	1,034	0.00%
2019/05/15	1	30.60	0	0.00	30.65	1	1,060	0.09%
2019/05/14	1	30.30	0	0.00	30.50	1	1,094	0.09%
2019/05/09	1	31.30	0	0.00	31.20	1	1,166	0.09%
2019/05/07	2	32.03	0	0.00	32.00	2	1,187	0.17%
2019/05/03	0	0.00	1	32.70	32.65	-1	1,168	-0.09%
2019/05/02	1	32.65	0	0.00	32.55	1	1,162	0.09%
2019/04/26	0	0.00	2	31.85	31.85	-2	1,139	-0.18%
2019/04/25	1	32.00	2	32.10	32.10	-1	1,142	-0.09%
2019/04/24	0	0.00	4	32.30	32.00	-4	1,127	-0.35%
2019/04/19	0	0.00	2	31.30	31.45	-2	1,096	-0.18%
2019/04/18	0	0.00	3	31.45	31.20	-3	1,115	-0.27%
2019/04/17	0	0.00	6	31.10	31.20	-6	1,114	-0.54%
2019/04/11	0	0.00	1	31.45	31.50	-1	1,103	-0.09%
2019/04/10	4	31.68	0	0.00	31.80	4	1,096	0.36%
2019/04/08	0	0.00	4	31.50	31.50	-4	1,100	-0.36%
2019/04/03	0	0.00	4	30.88	30.90	-4	1,086	-0.37%
2019/04/02	4	30.90	0	0.00	30.85	4	1,098	0.36%
2019/03/29	0	0.00	2	30.78	31.05	-2	1,083	-0.18%
2019/03/20	0	0.00	1	30.55	30.70	-1	1,121	-0.09%
2019/03/15	2	30.13	0	0.00	30.00	2	1,112	0.18%
2019/03/14	0	0.00	2	29.95	29.90	-2	1,120	-0.18%
2019/03/11	6	29.65	0	0.00	29.80	6	1,191	0.50%
2019/03/08	1	29.95	0	0.00	30.10	1	1,211	0.08%
2019/02/27	0	0.00	4	30.75	30.75	-4	1,318	-0.30%
2019/02/25	0	0.00	1	30.50	30.50	-1	1,304	-0.08%
2019/02/19	1	29.85	0	0.00	29.90	1	1,291	0.08%
2019/02/18	4	29.65	1	29.75	29.80	3	1,322	0.23%
2019/02/11	7	29.43	0	0.00	29.45	7	1,352	0.52%
2019/01/30	0	0.00	2	30.50	30.40	-2	1,315	-0.15%
2019/01/29	9	30.16	3	30.35	30.40	6	1,302	0.46%
2019/01/22	2	30.55	2	30.85	30.90	0	1,507	0.00%
2019/01/21	0	0.00	2	31.40	31.35	-2	1,554	-0.13%
2019/01/17	1	31.00	0	0.00	31.15	1	1,617	0.06%
2019/01/15	0	0.00	1	31.05	31.20	-1	1,714	-0.06%
2019/01/14	2	30.85	3	31.05	31.05	-1	1,761	-0.06%
2019/01/11	3	31.38	0	0.00	31.45	3	1,793	0.17%
2019/01/03	2	31.50	0	0.00	31.55	2	2,527	0.08%
2019/01/02	0	0.00	1	31.60	31.50	-1	2,637	-0.04%
2018/12/28	1	32.25	0	0.00	32.25	1	2,672	0.04%
2018/12/22	2	31.35	0	0.00	31.40	2	2,838	0.07%
2018/12/19	0	0.00	2	32.35	32.25	-2	2,864	-0.07%
2018/12/14	0	0.00	4	32.46	32.55	-4	2,873	-0.14%
2018/12/13	0	0.00	7	32.36	32.50	-7	2,869	-0.24%
2018/12/12	1	32.30	1	32.45	32.30	0	2,869	0.00%
2018/12/11	1	32.30	9	32.00	32.30	-8	2,860	-0.28%
2018/12/10	5	31.60	0	0.00	31.50	5	2,857	0.17%
2018/12/07	0	0.00	1	31.50	31.70	-1	2,845	-0.04%
2018/12/06	2	31.75	0	0.00	31.50	2	2,850	0.07%
2018/12/05	1	31.30	0	0.00	31.60	1	2,863	0.03%
2018/12/04	5	31.85	1	32.90	31.95	4	2,855	0.14%
2018/12/03	5	32.20	0	0.00	32.55	5	2,812	0.18%
2018/11/30	0	0.00	1	31.80	32.00	-1	2,785	-0.04%
2018/11/28	0	0.00	4	31.19	31.20	-4	2,746	-0.15%
2018/11/27	3	30.30	0	0.00	30.55	3	2,727	0.11%
2018/11/20	5	30.15	2	30.20	30.15	3	2,728	0.11%
2018/11/19	1	30.30	2	30.60	30.25	-1	2,741	-0.04%
2018/11/16	1	30.15	3	30.10	30.15	-2	2,774	-0.07%
2018/11/15	18	29.77	2	29.95	29.70	16	2,769	0.58%
2018/11/14	0	0.00	3	30.70	30.75	-3	2,736	-0.11%
2018/11/13	0	0.00	2	30.00	29.90	-2	2,707	-0.07%
2018/11/09	4	29.98	0	0.00	29.95	4	2,719	0.15%
2018/11/08	3	30.55	2	30.73	30.50	1	2,760	0.04%
2018/11/07	0	0.00	3	31.40	31.15	-3	2,754	-0.11%
2018/11/06	1	31.15	0	0.00	31.10	1	2,768	0.04%
2018/11/01	3	31.08	0	0.00	31.10	3	2,746	0.11%
2018/10/31	0	0.00	0.2	32.40	32.30	-0.2	2,700	-0.01%
2018/10/30	1	31.70	2	31.95	32.05	-1	2,763	-0.04%
2018/10/29	5	31.71	1	31.75	31.70	4	2,740	0.15%
2018/10/26	3	33.33	0	0.00	33.00	3	2,717	0.11%
2018/10/24	2	34.20	10	34.43	34.30	-8	2,694	-0.30%
2018/10/23	5	35.04	15	34.58	35.35	-10	2,699	-0.37%
2018/10/22	1	36.40	0	0.00	35.50	1	2,672	0.04%
2018/10/19	2	36.40	2.5	36.14	36.20	-0.5	2,646	-0.02%
2018/10/18	1	36.00	0	0.00	36.15	1	2,619	0.04%
2018/10/17	7	36.46	6	36.62	36.05	1	2,597	0.04%
2018/10/16	7	38.31	7	37.06	36.90	0	2,524	0.00%
2018/10/15	2	37.95	6	38.58	38.25	-4	2,375	-0.17%
2018/10/12	3	37.00	11	36.52	37.30	-8	2,132	-0.38%
2018/10/11	11	36.67	55	36.51	36.10	-44	2,034	-2.16%
2018/10/09	1.5	36.53	8	36.56	36.90	-6.5	1,900	-0.34%
2018/10/08	15	35.80	1	35.60	35.40	14	1,801	0.78%
2018/10/05	1	35.35	0	0.00	35.15	1	1,773	0.06%
2018/10/04	0	0.00	2	35.95	35.95	-2	1,759	-0.11%
2018/10/03	0	0.00	1	36.30	36.20	-1	1,714	-0.06%
2018/10/02	0	0.00	3	35.75	35.70	-3	1,690	-0.18%
2018/10/01	2	35.40	0	0.00	35.35	2	1,696	0.12%
2018/09/28	0	0.00	5	34.85	35.10	-5	1,714	-0.29%
2018/09/26	4	34.83	2	34.68	34.35	2	1,695	0.12%
2018/09/21	1	33.95	0	0.00	34.05	1	1,663	0.06%
2018/09/18	1	33.60	6	33.05	33.50	-5	1,652	-0.30%
2018/09/10	2	33.10	1	32.95	32.95	1	1,617	0.06%
2018/09/07	2	33.05	0	0.00	33.15	2	1,610	0.12%
2018/09/05	0	0.00	12	33.42	33.05	-12	1,596	-0.75%
2018/09/03	2	33.83	3	33.50	33.50	-1	1,564	-0.06%
2018/08/31	1	33.65	5	33.63	34.15	-4	1,554	-0.26%
2018/08/30	0	0.00	10	34.08	34.10	-10	1,548	-0.65%
2018/08/28	2	34.45	0	0.00	34.35	2	1,532	0.13%
2018/08/24	2	34.55	9	34.82	34.70	-7	1,527	-0.46%
2018/08/23	12	35.77	6	35.50	35.65	6	1,512	0.40%
2018/08/21	0	0.00	5	35.15	35.05	-5	1,446	-0.35%
2018/08/16	0	0.00	2	35.45	35.05	-2	1,415	-0.14%
2018/08/15	3	34.90	3	34.77	34.90	0	1,377	0.00%
2018/08/14	0	0.00	1	33.90	34.20	-1	1,315	-0.08%
2018/08/13	1	33.15	0	0.00	32.60	1	1,294	0.08%
2018/08/10	1	34.00	0	0.00	33.70	1	1,270	0.08%
2018/08/09	7	34.14	0	0.00	34.15	7	1,287	0.54%
2018/08/08	0	0.00	133	34.02	34.85	-133	1,284	-10.35%	大賣/鉅額交易
2018/08/07	33	34.85	0	0.00	34.35	33	1,258	2.62%
2018/08/06	1	34.85	10	34.83	34.60	-9	1,196	-0.75%
2018/08/03	6	32.90	0	0.00	33.05	6	1,106	0.54%
2018/08/02	103	33.18	0	0.00	33.00	103	1,106	9.31%	大買/鉅額交易
2018/07/31	1	31.70	1	31.70	31.60	0	1,045	0.00%
2018/07/30	8	31.71	3	31.50	31.50	5	1,036	0.48%
2018/07/27	13	32.01	1	31.90	32.20	12	994	1.21%
2018/07/26	12	32.10	0	0.00	32.35	12	960	1.25%
2018/07/25	7	31.53	0	0.00	31.40	7	952	0.73%
2018/07/24	6	31.53	0	0.00	31.80	6	983	0.61%
2018/07/23	1	30.55	0	0.00	30.85	1	968	0.10%
2018/07/20	3	30.35	0	0.00	30.45	3	991	0.30%
2018/07/19	3	30.52	0	0.00	30.40	3	1,015	0.30%
2018/07/18	3	30.68	0	0.00	30.80	3	1,034	0.29%
2018/07/17	13	30.35	0	0.00	30.50	13	1,039	1.25%
2018/07/13	7	29.74	0	0.00	29.90	7	1,052	0.66%
2018/07/12	3	29.65	0	0.00	29.50	3	1,062	0.28%
2018/07/10	8	29.75	0	0.00	29.45	8	1,067	0.75%
2018/07/02	0	0.00	2	32.20	32.15	-2	965	-0.21%
2018/06/28	3	31.80	0	0.00	31.60	3	955	0.31%
2018/06/26	2	32.10	0	0.00	32.05	2	958	0.21%
2018/06/22	9	32.86	0	0.00	32.70	9	988	0.91%
2018/06/21	5	33.25	0	0.00	33.20	5	992	0.50%
2018/06/19	0	0.00	3	33.65	33.50	-3	1,033	-0.29%
2018/06/14	10	33.60	3	33.75	33.55	7	1,052	0.66%
2018/06/12	2	33.80	0	0.00	33.80	2	1,136	0.18%
2018/06/08	2	33.95	3	33.95	33.95	-1	1,155	-0.09%
2018/06/07	5	34.08	1	33.85	33.95	4	1,160	0.34%
2018/06/06	2	33.85	0	0.00	33.80	2	1,182	0.17%
2018/06/05	2	33.90	0	0.00	33.70	2	1,212	0.16%
2018/06/04	2	33.70	0	0.00	33.80	2	1,236	0.16%
2018/06/01	6	33.72	0	0.00	33.65	6	1,246	0.48%
2018/05/25	1	33.35	0	0.00	33.70	1	1,359	0.07%
2018/05/24	3	33.40	0	0.00	33.55	3	1,385	0.22%
2018/05/23	2	33.45	0	0.00	33.60	2	1,423	0.14%
2018/05/22	3	33.93	0	0.00	33.85	3	1,460	0.21%
2018/05/18	0	0.00	1	33.20	33.50	-1	1,502	-0.07%
2018/05/17	2	33.50	0	0.00	33.50	2	1,523	0.13%
2018/05/16	2	34.20	0	0.00	34.20	2	1,508	0.13%
2018/05/15	6	34.95	0	0.00	34.85	6	1,526	0.39%
2018/05/10	0	0.00	2	35.63	35.60	-2	1,649	-0.12%
2018/05/09	3	35.25	3	35.40	35.45	0	1,752	0.00%
2018/05/08	1	34.95	0	0.00	35.15	1	1,791	0.06%
2018/05/04	1	35.40	0	0.00	35.25	1	1,803	0.06%
2018/05/03	0	0.00	3	35.35	35.35	-3	1,816	-0.17%
2018/05/02	1	35.40	0	0.00	35.45	1	1,836	0.05%
2018/04/30	0	0.00	5	35.99	36.40	-5	1,834	-0.27%
2018/04/27	1	35.50	0	0.00	35.35	1	1,799	0.06%
2018/04/26	0	0.00	2	35.50	35.60	-2	1,829	-0.11%
2018/04/25	2	35.05	0	0.00	35.15	2	1,814	0.11%
2018/04/23	2	34.83	0	0.00	35.00	2	1,810	0.11%
2018/04/20	1	34.55	2	34.55	34.70	-1	1,834	-0.05%
2018/04/19	0	0.00	2	34.70	34.25	-2	1,846	-0.11%
2018/04/18	1	34.10	0	0.00	34.00	1	1,869	0.05%
2018/04/12	2	34.90	0	0.00	34.55	2	2,144	0.09%
2018/04/09	1	34.15	0	0.00	34.10	1	2,237	0.04%
2018/03/30	0	0.00	13	35.04	35.15	-13	2,289	-0.57%
2018/03/28	5	34.86	0	0.00	34.50	5	2,323	0.22%
2018/03/26	2	34.60	0	0.00	34.70	2	2,313	0.09%
2018/03/21	1	36.20	0	0.00	36.10	1	2,306	0.04%
2018/03/19	4	36.88	0	0.00	36.65	4	2,352	0.17%
2018/03/16	3	36.35	0	0.00	37.60	3	2,329	0.13%
2018/03/14	0	0.00	1	36.80	37.15	-1	2,332	-0.04%
2018/03/09	2	36.00	0	0.00	36.20	2	2,461	0.08%
2018/03/08	1	36.50	0	0.00	36.40	1	2,599	0.04%
2018/03/05	2	38.15	0	0.00	37.75	2	2,827	0.07%
2018/03/02	0	0.00	10	37.57	37.70	-10	2,780	-0.36%
2018/03/01	2	36.70	0	0.00	37.60	2	2,768	0.07%
2018/02/27	1	37.35	0	0.00	37.30	1	2,758	0.04%
2018/02/23	0	0.00	1	37.60	37.50	-1	2,721	-0.04%
2018/02/12	2	34.55	2	34.45	34.55	0	2,616	0.00%
2018/02/09	5	33.45	0	0.00	34.50	5	2,595	0.19%
2018/02/07	5	34.85	0	0.00	34.60	5	2,574	0.19%
2018/02/06	0	0.00	53	35.87	34.65	-53	2,558	-2.07%
2018/02/05	0	0.00	2	36.90	37.10	-2	2,494	-0.08%
2018/02/01	57	39.67	0	0.00	38.50	57	2,464	2.31%
2018/01/31	0	0.00	2	38.35	38.65	-2	2,352	-0.09%
2018/01/24	0	0.00	1	38.00	38.00	-1	2,282	-0.04%
2018/01/22	0	0.00	15	37.18	36.85	-15	2,288	-0.66%
2018/01/10	7	38.58	5	38.20	38.50	2	2,240	0.09%
2018/01/09	0	0.00	1	37.90	38.00	-1	2,120	-0.05%
2018/01/08	4	37.83	0	0.00	37.40	4	2,110	0.19%
2018/01/04	0	0.00	17	37.08	37.15	-17	2,071	-0.82%
2018/01/03	2	36.90	0	0.00	37.00	2	2,069	0.10%
2018/01/02	2	36.50	0	0.00	37.30	2	2,055	0.10%