裕民 (2606)-元富-屏東券商分點個股進出

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
55.3
漲跌
▲1.6
漲幅
+2.98%
成交量
16,619張
產業
上市航運類股
1030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－元富-屏東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-屏東券商分點個股進出
元富-屏東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
2024/04/19	1	53.50	116	55.57	55.30	-115	6,561	-1.75%	大賣/鉅額交易
2024/04/18	0	0.00	1	54.50	53.70	-1	6,348	-0.02%
2024/04/17	8	54.23	0	0.00	53.70	8	6,380	0.13%
2024/04/16	0.1	54.80	0	0.00	54.60	0.1	6,422	0.00%
2024/04/12	50	55.78	0	0.00	55.90	50	6,550	0.76%
2024/04/11	80	54.93	10	55.30	54.60	70	6,718	1.04%
2024/04/10	0.1	54.50	10	54.50	54.20	-9.9	7,046	-0.14%
2024/04/03	0	0.00	4	52.80	52.50	-4	7,290	-0.05%
2024/03/29	30	52.70	0	0.00	53.00	30	7,746	0.39%
2024/03/27	0	0.00	40	52.66	53.90	-40	8,268	-0.48%
2024/03/26	40	53.00	0	0.00	53.10	40	8,697	0.46%
2024/03/25	0	0.00	1	54.60	54.30	-1	8,908	-0.01%
2024/03/21	0	0.00	200	54.62	54.20	-200	9,782	-2.04%	大賣/鉅額交易
2024/03/20	1	55.60	1	55.10	55.00	0	9,962	0.00%
2024/03/19	0	0.00	2	56.00	56.00	-2	10,054	-0.02%
2024/03/15	0.1	52.70	0	0.00	52.50	0.1	10,195	0.00%
2024/03/14	1	53.80	0	0.00	53.80	1	10,348	0.01%
2024/03/11	0.1	55.70	1	56.00	56.40	-0.9	11,508	-0.01%
2024/03/08	0	0.00	10	54.20	54.30	-10	13,559	-0.07%
2024/03/06	5	55.10	5	55.50	54.40	0	15,023	0.00%
2024/03/05	3	54.90	3	55.60	55.00	0	15,174	0.00%
2024/03/04	40	54.58	31	54.66	55.70	9	15,190	0.06%
2024/03/01	20	54.70	10	54.70	54.60	10	15,774	0.06%
2024/02/29	11	55.15	13	55.28	55.60	-2	15,998	-0.01%
2024/02/27	10	54.20	5	54.20	53.60	5	15,795	0.03%
2024/02/26	170	54.30	61	54.70	54.80	109	15,766	0.69%	大買/鉅額交易
2024/02/23	0	0.00	4	53.50	53.60	-4	15,632	-0.03%
2024/02/22	58	53.71	21	53.08	52.70	37	15,529	0.24%
2024/02/21	13	53.70	0	0.00	53.30	13	15,338	0.08%
2024/02/20	0	0.00	14	52.65	53.40	-14	15,142	-0.09%
2024/02/19	20	49.55	5	50.10	50.20	15	14,915	0.10%
2024/02/05	20	47.00	20	47.25	47.10	0	14,909	0.00%
2024/01/29	0	0.00	1	49.20	49.30	-1	14,969	-0.01%
2024/01/26	6	48.35	6	48.70	48.20	0	15,072	0.00%
2024/01/25	21	48.62	21	48.53	48.60	0	15,132	0.00%
2024/01/24	7	48.60	27	48.81	48.45	-20	15,121	-0.13%
2024/01/23	10	48.75	10	48.65	48.65	0	15,088	0.00%
2024/01/22	30	48.51	10	48.42	48.40	20	15,122	0.13%
2024/01/19	1	48.60	1	48.45	48.30	0	15,095	0.00%
2024/01/18	0	0.00	1	48.90	48.65	-1	15,094	-0.01%
2024/01/17	1	47.80	1	47.85	47.80	0	15,068	0.00%
2024/01/16	6	48.48	1	48.45	48.45	5	15,033	0.03%
2024/01/15	10	50.20	30	50.17	50.00	-20	15,039	-0.13%
2024/01/11	10	49.79	0	0.00	49.70	10	15,349	0.07%
2024/01/10	0	0.00	9	50.39	50.30	-9	15,379	-0.06%
2024/01/09	7	51.79	0	0.00	51.70	7	15,301	0.05%
2024/01/05	3	54.13	3	54.30	54.90	0	15,025	0.00%
2024/01/04	2	53.60	7	54.37	54.40	-5	14,758	-0.03%
2024/01/03	10	52.72	9	52.87	52.80	1	14,465	0.01%
2024/01/02	14	53.31	16	53.27	52.60	-2	14,470	-0.01%
2023/12/28	4	51.98	0	0.00	51.80	4	14,388	0.03%
2023/12/27	1	53.70	5	53.52	52.80	-4	14,386	-0.03%
2023/12/26	84	52.57	92	51.75	52.60	-8	14,313	-0.06%
2023/12/25	109	51.81	82	50.40	50.40	27	14,156	0.19%	大買/
2023/12/22	5	53.52	1	53.30	53.70	4	14,014	0.03%
2023/12/21	16	53.65	16	53.71	53.60	0	13,779	0.00%
2023/12/19	15	52.17	11	52.33	51.60	4	13,198	0.03%
2023/12/18	24	53.95	24	53.38	53.00	0	13,098	0.00%
2023/12/15	1	52.10	1	51.70	51.60	0	12,775	0.00%
2023/12/14	36	52.18	36	51.63	51.70	0	12,793	0.00%
2023/12/13	15	52.93	16	53.33	52.70	-1	12,866	-0.01%
2023/12/12	2	52.85	1	52.60	52.60	1	13,404	0.01%
2023/12/11	1	53.00	3	52.47	52.50	-2	13,526	-0.01%
2023/12/08	6	52.90	4	54.18	53.20	2	13,354	0.01%
2023/12/07	9	53.37	3	53.00	53.10	6	13,060	0.05%
2023/12/06	16	54.89	2	54.80	54.70	14	12,717	0.11%
2023/12/05	45	58.45	37.2	57.99	57.00	7.8	12,129	0.06%
2023/12/04	8	55.09	23	55.86	56.90	-15	9,925	-0.15%
2023/12/01	8	49.89	35	51.34	51.80	-27	9,065	-0.30%
2023/11/30	8	48.55	9	48.52	48.35	-1	8,376	-0.01%
2023/11/29	2	48.55	3	48.20	47.90	-1	8,206	-0.01%
2023/11/28	30	49.28	15	50.27	48.55	15	8,083	0.19%
2023/11/27	11	47.94	5	48.34	47.80	6	7,400	0.08%
2023/11/24	1	45.85	0	0.00	45.90	1	7,117	0.01%
2023/11/22	0	0.00	10	44.70	45.20	-10	7,048	-0.14%
2023/11/20	1	45.00	0	0.00	45.00	1	7,150	0.01%
2023/11/14	1	45.45	0	0.00	44.30	1	8,634	0.01%
2023/11/10	10	46.45	0	0.00	45.00	10	8,629	0.12%
2023/11/03	0	0.00	2	47.30	47.20	-2	8,722	-0.02%
2023/10/31	7	44.26	0	0.00	44.30	7	8,586	0.08%
2023/10/30	8	43.56	8	43.81	44.60	0	8,603	0.00%
2023/10/25	6	44.85	0	0.00	44.75	6	8,709	0.07%
2023/10/24	16	44.90	2	44.80	45.10	14	8,780	0.16%
2023/10/20	6	47.97	4	47.75	46.90	2	8,654	0.02%
2023/10/19	15	48.47	14	48.41	48.70	1	8,620	0.01%
2023/10/13	12	46.48	0	0.00	46.15	12	8,373	0.14%
2023/10/12	2	46.43	0	0.00	46.75	2	8,350	0.02%
2023/10/11	3	47.20	0	0.00	46.35	3	8,339	0.04%
2023/10/06	4	46.45	4	47.15	47.35	0	8,251	0.00%
2023/10/05	10	45.45	0	0.00	45.45	10	8,169	0.12%
2023/10/02	0	0.00	2	47.30	46.80	-2	8,043	-0.02%
2023/09/27	9	48.30	9	48.45	48.30	0	8,137	0.00%
2023/09/25	0	0.00	1	48.30	48.40	-1	8,079	-0.01%
2023/09/22	1	48.35	0	0.00	48.30	1	8,089	0.01%
2023/09/21	3	49.72	3	49.38	49.45	0	8,031	0.00%
2023/09/20	5	50.28	4	49.64	49.75	1	7,883	0.01%
2023/09/19	60	50.56	56	50.63	50.20	4	7,605	0.05%
2023/09/18	0.2	50.40	0	0.00	50.70	0.2	7,397	0.00%
2023/09/15	10	50.48	17.9	50.45	50.00	-7.9	7,169	-0.11%
2023/09/14	6	46.54	12	46.71	46.90	-6	6,451	-0.09%
2023/09/11	0	0.00	2	45.50	44.70	-2	6,246	-0.03%
2023/09/06	3	46.07	3	45.95	45.65	0	6,172	0.00%
2023/09/05	1	47.60	1	46.95	46.45	0	6,160	0.00%
2023/09/04	1	46.45	2	46.68	46.65	-1	6,133	-0.02%
2023/08/30	5	46.20	5	45.95	46.00	0	6,102	0.00%
2023/08/29	0	0.00	1	45.50	45.50	-1	6,101	-0.02%
2023/08/28	2	44.60	0	0.00	44.80	2	6,111	0.03%
2023/08/24	0	0.00	2	45.93	45.75	-2	6,107	-0.03%
2023/08/23	6	46.80	5	46.65	46.65	1	6,043	0.02%
2023/08/22	12	46.26	4	45.54	47.40	8	6,039	0.13%
2023/08/21	3	46.23	14	46.26	46.30	-11	5,782	-0.19%
2023/08/18	29	46.76	16	48.73	49.05	13	5,297	0.25%
2023/08/09	1	42.80	1	43.40	42.80	0	4,249	0.00%
2023/08/08	1	43.55	0	0.00	43.55	1	4,268	0.02%
2023/08/04	0.2	43.50	0	0.00	43.90	0.2	4,372	0.00%
2023/08/02	0	0.00	1	43.30	43.50	-1	4,360	-0.02%
2023/08/01	1	43.45	0	0.00	43.45	1	4,340	0.02%
2023/07/31	1	42.90	0	0.00	42.50	1	4,403	0.02%
2023/07/28	5	44.80	0	0.00	44.05	5	4,374	0.11%
2023/07/27	3.2	42.80	3	43.15	43.20	0.2	4,271	0.00%
2023/07/25	0	0.00	2	41.25	41.25	-2	4,314	-0.05%
2023/07/21	6	43.37	6	42.94	42.80	0	4,336	0.00%
2023/07/17	0	0.00	6	43.15	43.40	-6	4,338	-0.14%
2023/07/14	6	43.80	3	43.70	43.80	3	4,340	0.07%
2023/07/13	10	42.75	0	0.00	42.70	10	4,333	0.23%
2023/07/12	6	42.67	0	0.00	42.95	6	4,357	0.14%
2023/07/06	12	45.64	0	0.00	45.30	12	4,363	0.28%
2023/07/05	1	49.55	9	49.55	49.75	-8	4,279	-0.19%
2023/07/04	5	49.10	6	49.29	49.30	-1	4,326	-0.02%
2023/07/03	0.2	48.85	4	48.75	48.50	-3.9	4,524	-0.09%
2023/06/30	3	47.57	3	47.98	47.30	0	4,536	0.00%
2023/06/29	0	0.00	0	47.30	47.20	0	4,500	0.00%
2023/06/28	2	47.50	0	0.00	47.35	2	4,520	0.04%
2023/06/21	2	48.30	0	0.00	48.10	2	4,574	0.04%
2023/06/19	2	49.28	0	0.00	48.60	2	4,688	0.04%
2023/06/16	0	0.00	2	49.85	49.45	-2	4,670	-0.04%
2023/06/14	0	0.00	20	49.81	49.70	-20	4,760	-0.42%
2023/06/13	0.2	49.05	0	0.00	48.85	0.2	4,833	0.00%
2023/06/12	0	0.00	1	49.10	49.05	-1	5,046	-0.02%
2023/06/09	2	49.35	0	0.00	49.30	2	5,098	0.04%
2023/06/08	1	50.40	0	0.00	49.60	1	5,238	0.02%
2023/05/31	1.1	48.25	0	0.00	48.40	1.1	5,966	0.02%
2023/05/26	2.4	49.56	0	0.00	49.05	2.4	7,480	0.03%
2023/05/25	0.2	51.40	0	0.00	50.80	0.2	7,598	0.00%
2023/05/24	2	51.80	0	0.00	52.20	2	7,601	0.03%
2023/05/23	0.2	53.90	1	53.30	53.00	-0.8	7,571	-0.01%
2023/05/22	0.1	53.90	0	0.00	53.70	0.1	7,579	0.00%
2023/05/19	0.2	53.50	0	0.00	53.50	0.2	7,625	0.00%
2023/05/18	0.5	53.50	0	0.00	53.40	0.5	7,637	0.01%
2023/05/17	1	53.80	0	0.00	53.60	1	7,642	0.01%
2023/05/15	0.3	53.50	0	0.00	53.00	0.3	7,677	0.00%
2023/05/11	0.2	55.05	0	0.00	55.10	0.2	7,674	0.00%
2023/05/10	0	0.00	10	54.90	55.10	-10	7,665	-0.13%
2023/04/13	0	0.00	3	57.50	57.10	-3	7,729	-0.04%
2023/04/12	2	57.00	0	0.00	56.80	2	7,661	0.03%
2023/04/11	1	57.10	3	57.00	57.00	-2	7,674	-0.03%
2023/04/10	2	57.20	0	0.00	57.00	2	7,711	0.03%
2023/04/06	3	55.97	3	55.80	55.80	0	7,597	0.00%
2023/03/31	0	0.00	2	56.30	55.80	-2	7,472	-0.03%
2023/03/30	1	53.80	4	54.55	54.50	-3	7,899	-0.04%
2023/03/29	3	53.83	0	0.00	53.80	3	8,193	0.04%
2023/03/28	1	54.50	1	54.90	54.50	0	8,489	0.00%
2023/03/24	2	53.80	4	54.10	54.10	-2	9,209	-0.02%
2023/03/23	12	53.93	4	54.33	53.80	8	9,429	0.08%
2023/03/22	1	56.80	0	0.00	56.20	1	9,505	0.01%
2023/03/21	0	0.00	1	56.80	56.80	-1	9,597	-0.01%
2023/03/20	1	56.20	1	55.80	55.80	0	9,645	0.00%
2023/03/17	1	57.10	0	0.00	56.20	1	9,697	0.01%
2023/03/16	3	57.27	3	57.07	57.10	0	9,642	0.00%
2023/03/15	5	58.60	0	0.00	58.00	5	9,624	0.05%
2023/03/14	2	56.00	2	57.00	57.10	0	9,519	0.00%
2023/03/10	4	59.58	11	59.10	58.40	-7	9,541	-0.07%
2023/03/09	4	59.50	4	59.80	59.60	0	9,609	0.00%
2023/03/08	9	59.68	3	59.60	59.50	6	9,632	0.06%
2023/03/07	1	60.60	3	61.16	61.60	-2	9,517	-0.02%
2023/03/06	4	59.90	5	60.48	60.90	-1	9,491	-0.01%
2023/03/03	15	60.89	3	60.36	60.40	12	9,645	0.12%
2023/03/02	10	60.65	8	60.08	60.30	2	9,587	0.02%
2023/03/01	13	59.15	15	57.64	57.40	-2	9,184	-0.02%
2023/02/24	10	60.65	2	61.20	61.00	8	8,786	0.09%
2023/02/23	2	53.75	13	55.34	56.60	-11	8,081	-0.14%
2023/02/17	11	50.05	1	51.00	49.80	10	8,339	0.12%
2023/02/15	0	0.00	7	52.00	51.90	-7	8,556	-0.08%
2023/02/14	4	51.20	4	51.20	51.40	0	8,584	0.00%
2023/02/10	2	51.55	2	51.85	51.80	0	8,658	0.00%
2023/01/04	0	0.00	1	46.15	46.30	-1	8,838	-0.01%
2023/01/03	10	48.10	10	48.43	47.50	0	8,787	0.00%
2022/12/30	15	48.60	15	48.67	48.60	0	8,789	0.00%
2022/12/29	10	48.70	10	48.30	48.70	0	8,907	0.00%
2022/12/27	0	0.00	1	49.35	48.95	-1	8,924	-0.01%
2022/12/26	4	48.90	4	49.00	49.00	0	8,949	0.00%
2022/12/23	6	50.60	6	50.10	50.10	0	8,926	0.00%
2022/12/22	5	51.20	7	50.44	51.90	-2	8,837	-0.02%
2022/12/21	1	49.30	1	49.35	49.45	0	8,400	0.00%
2022/12/16	2	50.85	2	50.90	49.85	0	7,667	0.00%
2022/12/15	1	49.90	0.3	49.30	50.50	0.7	7,438	0.01%
2022/12/14	0.3	46.45	0	0.00	48.20	0.3	7,511	0.00%
2022/12/13	0	0.00	4	48.00	47.95	-4	7,307	-0.05%
2022/12/09	0	0.00	1	45.75	47.25	-1	7,285	-0.01%
2022/12/07	1	46.00	0	0.00	45.30	1	7,742	0.01%
2022/12/02	0	0.00	1	48.00	46.75	-1	7,478	-0.01%
2022/12/01	1	48.05	6	48.12	48.05	-5	7,426	-0.07%
2022/11/29	5	46.05	0	0.00	46.55	5	7,190	0.07%
2022/11/28	1	45.60	1	45.25	45.35	0	7,152	0.00%
2022/11/25	0	0.00	32	46.76	46.50	-32	7,025	-0.46%
2022/11/23	1	43.45	4	43.61	43.30	-3	6,689	-0.04%
2022/11/22	2	42.38	1	42.35	42.35	1	6,665	0.02%
2022/11/18	0	0.00	2	43.00	42.85	-2	6,686	-0.03%
2022/11/17	0	0.00	2	43.25	43.45	-2	6,635	-0.03%
2022/11/16	2	43.33	5	43.65	43.15	-3	6,589	-0.05%
2022/11/15	1	41.80	1	42.20	42.30	0	6,364	0.00%
2022/11/14	1	40.25	1	40.65	41.20	0	6,236	0.00%
2022/11/04	4	36.44	4	36.28	36.65	0	6,074	0.00%
2022/11/01	0	0.00	1	35.40	35.25	-1	5,906	-0.02%
2022/10/31	1	35.20	0	0.00	35.20	1	5,903	0.02%
2022/10/21	0	0.00	1	35.00	34.75	-1	5,970	-0.02%
2022/10/18	1	35.60	1	35.65	35.40	0	6,013	0.00%
2022/10/14	2	36.35	1	36.45	36.15	1	6,661	0.02%
2022/10/05	1	39.50	3	39.30	39.10	-2	6,785	-0.03%
2022/10/04	2	38.60	2	37.65	38.75	0	6,795	0.00%
2022/09/30	2	36.50	20	35.33	36.50	-18	6,774	-0.27%
2022/09/28	1	37.15	3	37.10	36.65	-2	6,741	-0.03%
2022/09/27	0	0.00	1	39.15	39.10	-1	6,714	-0.01%
2022/09/26	20	39.10	0	0.00	38.45	20	6,742	0.30%
2022/09/23	3	41.08	5	41.12	41.10	-2	6,693	-0.03%
2022/09/22	9	40.77	7	40.84	40.45	2	6,612	0.03%
2022/09/21	7	41.26	4	41.24	41.10	3	6,460	0.05%
2022/09/20	0	0.00	2	39.20	39.25	-2	6,180	-0.03%
2022/09/19	0	0.00	2	38.85	39.00	-2	6,355	-0.03%
2022/09/16	2	40.93	2	40.98	41.05	0	6,414	0.00%
2022/09/15	2.5	40.83	2	41.15	40.55	0.5	6,587	0.01%
2022/09/14	1.5	39.53	11	39.51	39.85	-9.5	6,586	-0.14%
2022/09/13	1	38.10	0	0.00	38.00	1	6,587	0.02%
2022/09/12	3	37.97	2	38.35	37.90	1	6,890	0.01%
2022/09/06	1	36.70	1	36.75	36.85	0	7,214	0.00%
2022/09/05	5	37.20	0	0.00	36.70	5	7,274	0.07%
2022/09/02	5	37.13	2	37.15	37.00	3	7,312	0.04%
2022/09/01	1	37.50	1	37.55	37.55	0	7,339	0.00%
2022/08/31	1	37.40	1	37.90	38.15	0	7,394	0.00%
2022/08/30	1	38.35	0.2	38.60	38.50	0.8	7,327	0.01%
2022/08/29	2	38.43	5	38.30	38.40	-3	7,400	-0.04%
2022/08/26	0	0.00	1	40.30	40.20	-1	7,488	-0.01%
2022/08/25	1	39.95	0	0.00	39.95	1	7,530	0.01%
2022/08/22	5	40.40	0	0.00	40.55	5	8,132	0.06%
2022/08/16	0	0.00	1	41.50	41.50	-1	8,654	-0.01%
2022/08/12	10	42.35	0	0.00	42.35	10	9,009	0.11%
2022/08/10	0	0.00	1	41.80	41.50	-1	9,250	-0.01%
2022/08/08	0	0.00	10	41.05	40.90	-10	9,665	-0.10%
2022/08/05	0	0.00	10	41.02	41.10	-10	9,791	-0.10%
2022/08/04	10	40.06	0	0.00	40.45	10	10,049	0.10%
2022/08/01	0	0.00	1	42.50	42.60	-1	10,768	-0.01%
2022/07/29	4	42.24	2	41.98	41.90	2	11,141	0.02%
2022/07/27	3	42.28	3	42.03	42.70	0	11,486	0.00%
2022/07/26	2	41.75	3	42.03	42.15	-1	11,592	-0.01%
2022/07/22	8	42.97	6	43.18	42.85	2	12,103	0.02%
2022/07/21	16	42.77	4	43.40	43.30	12	12,295	0.10%
2022/07/20	4	42.28	5	42.26	41.45	-1	12,072	-0.01%
2022/07/19	3	41.58	9	41.48	41.50	-6	12,205	-0.05%
2022/07/18	6	40.18	7	40.54	40.15	-1	12,501	-0.01%
2022/07/15	8	38.77	0	0.00	38.75	8	13,161	0.06%
2022/07/12	1	38.40	0	0.00	38.15	1	14,888	0.01%
2022/07/08	1	40.20	0	0.00	40.60	1	15,246	0.01%
2022/07/06	2	39.65	2	39.45	39.05	0	15,215	0.00%
2022/07/05	5	39.49	7	39.80	40.35	-2	15,211	-0.01%
2022/07/04	0	0.00	1	39.20	39.55	-1	15,179	-0.01%
2022/07/01	3	41.08	2	40.90	38.90	1	15,157	0.01%
2022/06/30	4	41.23	4	41.03	41.05	0	15,084	0.00%
2022/06/29	1	42.55	2	41.90	42.30	-1	15,036	-0.01%
2022/06/28	2	43.33	3	43.32	43.50	-1	14,977	-0.01%
2022/06/27	1	43.70	0	0.00	43.65	1	14,966	0.01%
2022/06/24	2	44.43	2	44.60	44.45	0	14,805	0.00%
2022/06/23	2	45.38	3.2	44.20	43.85	-1.2	14,697	-0.01%
2022/06/22	3	46.72	1	46.85	45.50	2	14,558	0.01%
2022/06/21	2	48.10	1	48.90	47.95	1	14,233	0.01%
2022/06/20	2	50.35	0	0.00	48.00	2	13,989	0.01%
2022/06/17	2	52.05	2	52.30	51.80	0	13,700	0.00%
2022/06/16	2	54.59	5	52.70	52.40	-3	13,487	-0.02%
2022/06/15	1	55.90	1	56.30	54.60	0	13,433	0.00%
2022/06/14	1	55.60	1	55.60	55.60	0	13,477	0.00%
2022/06/13	0	56.73	0	0.00	56.50	0	13,726	0.00%
2022/06/10	1	57.30	2	57.30	57.20	-1	14,145	-0.01%
2022/06/09	4	57.53	0	0.00	58.20	4	14,520	0.03%
2022/06/07	1	57.90	0	0.00	57.80	1	15,624	0.01%
2022/06/06	2	58.85	2	58.90	58.50	0	15,684	0.00%
2022/06/01	1	58.70	1	59.30	59.50	0	15,733	0.00%
2022/05/31	14	59.34	1	59.30	59.00	13	15,703	0.08%
2022/05/30	2	61.85	0	0.00	61.50	2	15,495	0.01%
2022/05/27	7	62.50	9	62.20	62.80	-2	15,313	-0.01%
2022/05/26	21	62.15	21	61.78	61.20	0	15,150	0.00%
2022/05/24	27	61.61	30	61.53	61.10	-3	15,143	-0.02%
2022/05/23	15.2	61.92	12	61.63	61.30	3.2	15,342	0.02%
2022/05/20	0	0.00	6	58.85	59.00	-6	15,223	-0.04%
2022/05/17	1	59.60	1	59.40	59.40	0	15,086	0.00%
2022/05/16	1	58.90	1	60.20	61.40	0	14,984	0.00%
2022/05/13	5	61.60	0	0.00	60.50	5	14,742	0.03%
2022/05/12	3	60.70	2	60.35	60.00	1	14,645	0.01%
2022/05/11	4	63.18	0	0.00	62.70	4	14,408	0.03%
2022/05/10	3	64.23	4	64.50	64.70	-1	14,364	-0.01%
2022/05/09	4	66.00	1	65.20	63.10	3	14,165	0.02%
2022/05/05	30	65.14	32	64.98	65.30	-2	13,608	-0.01%
2022/05/04	16	65.14	16	65.56	64.20	0	13,444	0.00%
2022/04/29	2	64.65	18	64.77	64.20	-16	13,166	-0.12%
2022/04/28	19	63.43	20	62.70	62.00	-1	12,901	-0.01%
2022/04/27	13	63.82	16	64.39	64.50	-3	12,636	-0.02%
2022/04/26	4	65.63	20	63.74	62.80	-16	12,335	-0.13%
2022/04/25	16	65.71	2	65.60	66.30	14	12,021	0.12%
2022/04/22	10	68.86	5	68.98	69.10	5	11,733	0.04%
2022/04/21	8	67.68	12.1	68.37	69.50	-4.1	11,261	-0.04%
2022/04/20	28.1	66.85	20	67.74	65.90	8.1	10,553	0.08%
2022/04/19	12	64.51	13	64.52	64.80	-1	9,265	-0.01%
2022/04/15	9	60.87	17	62.21	62.30	-8	8,829	-0.09%
2022/04/12	1	56.90	1	56.70	57.10	0	8,474	0.00%
2022/04/06	3	58.17	0	0.00	58.00	3	8,554	0.04%
2022/03/31	0	0.00	0	60.00	59.10	0	8,696	0.00%
2022/03/28	1	58.30	0	0.00	59.00	1	9,565	0.01%
2022/03/25	0	59.40	0	0.00	59.20	0	10,155	0.00%
2022/03/23	0	0.00	1	62.00	61.80	-1	10,790	-0.01%
2022/03/22	0	0.00	0.1	61.80	61.60	-0.1	10,930	0.00%
2022/03/21	0.1	61.76	1	61.20	62.40	-0.9	11,120	-0.01%
2022/03/18	2	62.40	1	61.70	61.70	1	11,220	0.01%
2022/03/17	3	63.00	13	63.13	63.40	-10	11,268	-0.09%
2022/03/16	5	63.10	0	0.00	61.60	5	11,267	0.04%
2022/03/15	19	65.87	13	63.80	62.50	6	11,099	0.05%
2022/03/14	7	66.49	2	67.20	67.20	5	11,077	0.05%
2022/03/11	3	65.63	5	64.84	65.10	-2	10,840	-0.02%
2022/03/10	7	64.87	5	64.05	65.60	2	10,814	0.02%
2022/03/09	3	59.93	2	60.10	59.80	1	10,174	0.01%
2022/03/03	1.1	61.78	11	61.76	61.80	-10	10,289	-0.10%
2022/02/25	13	60.68	3	61.97	60.50	10	10,445	0.10%
2022/02/24	1	61.40	3	60.83	59.90	-2	10,301	-0.02%
2022/02/23	3	62.00	2	62.25	61.50	1	10,203	0.01%
2022/02/22	2	61.65	1	60.30	60.30	1	9,947	0.01%
2022/02/18	0	0.00	4	60.50	60.90	-4	9,838	-0.04%
2022/02/17	0	0.00	1	60.80	59.70	-1	9,848	-0.01%
2022/02/16	0	0.00	10	60.30	60.50	-10	9,907	-0.10%
2022/02/14	10	59.00	0	0.00	58.60	10	10,179	0.10%
2022/02/11	0	0.00	2	59.70	59.90	-2	10,341	-0.02%
2022/02/10	0	0.00	0	59.70	59.70	0	10,690	0.00%
2022/02/08	0	57.50	0	0.00	57.90	0	10,744	0.00%
2022/01/25	0	0.00	2	52.60	52.10	-2	11,378	-0.02%
2022/01/24	0	0.00	1	53.60	54.80	-1	11,476	-0.01%
2022/01/21	0	0.00	0.4	55.40	54.80	-0.4	11,632	0.00%
2022/01/19	0	0.00	1	55.40	55.20	-1	11,905	-0.01%
2022/01/18	1	57.30	0	0.00	57.60	1	12,050	0.01%
2022/01/14	4	57.53	6	57.62	58.20	-2	12,809	-0.02%
2022/01/13	1	58.00	2	57.55	57.90	-1	12,982	-0.01%
2022/01/12	3	57.50	11	58.11	57.00	-8	13,150	-0.06%
2022/01/07	3	59.57	3	58.90	58.80	0	14,396	0.00%
2021/12/30	10	61.70	0	0.00	60.40	10	20,752	0.05%
2021/12/29	0	0.00	3	61.30	61.10	-3	21,392	-0.01%
2021/12/28	10	61.90	9	61.33	61.00	1	22,378	0.00%
2021/12/27	2	61.45	3	61.30	61.20	-1	23,881	0.00%
2021/12/24	2	62.45	4	63.43	62.00	-2	25,225	-0.01%
2021/12/23	8	64.24	8	63.44	63.00	0	25,739	0.00%
2021/12/22	4	62.70	4	63.98	64.30	0	25,689	0.00%
2021/12/21	11	61.58	24	62.78	63.70	-13	25,369	-0.05%
2021/12/20	9	61.24	8	61.33	60.40	1	24,862	0.00%
2021/12/17	8	60.75	6	61.75	60.80	2	24,709	0.01%
2021/12/16	0	0.00	1	60.10	59.70	-1	24,393	0.00%
2021/12/15	1	58.40	2	59.95	60.00	-1	24,326	0.00%
2021/12/10	0	0.00	2	60.10	60.10	-2	24,122	-0.01%
2021/12/09	15	61.09	3	60.20	60.40	12	24,195	0.05%
2021/12/08	7	60.53	3	60.63	60.60	4	24,358	0.02%
2021/12/07	1	58.70	4	59.23	59.30	-3	24,014	-0.01%
2021/12/06	0	0.00	21	58.14	57.50	-21	23,920	-0.09%
2021/12/02	13	55.75	20	56.19	56.40	-7	23,998	-0.03%
2021/11/30	0	0.00	3	54.33	53.90	-3	24,170	-0.01%
2021/11/26	5	52.54	0	0.00	52.00	5	24,668	0.02%
2021/11/25	21	54.57	0	0.00	54.20	21	24,831	0.08%
2021/11/24	3	54.70	16	54.76	55.00	-13	25,196	-0.05%
2021/11/23	5	53.24	5	53.52	52.90	0	25,350	0.00%
2021/11/22	0	0.00	5	53.30	53.30	-5	25,787	-0.02%
2021/11/19	19	53.45	0	0.00	52.30	19	26,379	0.07%
2021/11/17	3	53.33	0	0.00	53.10	3	27,980	0.01%
2021/11/16	4	54.95	7	55.01	54.80	-3	28,225	-0.01%
2021/11/15	1	55.10	4	53.85	54.20	-3	28,822	-0.01%
2021/11/12	0	0.00	1	55.30	54.70	-1	29,155	0.00%
2021/11/11	1	56.70	4.1	55.89	54.60	-3.1	29,109	-0.01%
2021/11/10	6	56.68	1	57.00	56.80	5	29,053	0.02%
2021/11/09	9	55.23	18	56.04	56.50	-9	29,003	-0.03%
2021/11/08	7	54.94	13	55.12	55.20	-6	28,746	-0.02%
2021/11/05	5	53.02	7.1	53.13	53.60	-2.1	28,800	-0.01%
2021/11/04	2	54.70	0	0.00	53.10	2	28,843	0.01%
2021/11/03	24.2	53.72	16	54.62	53.90	8.2	28,869	0.03%
2021/11/02	0	0.00	22	52.36	52.70	-22	28,987	-0.08%
2021/11/01	8	52.69	11	52.63	52.10	-3	28,983	-0.01%
2021/10/29	8.1	51.95	11	52.48	52.60	-3	28,909	-0.01%
2021/10/27	20	51.80	3	51.70	51.70	17	29,021	0.06%
2021/10/26	5	52.80	7	53.01	53.20	-2	29,449	-0.01%
2021/10/25	2	51.55	1	52.00	53.20	1	29,733	0.00%
2021/10/22	3	52.57	61	52.11	52.00	-58	29,803	-0.19%
2021/10/21	1	57.20	1	56.40	55.80	0	29,602	0.00%
2021/10/20	1	56.80	1	57.30	56.00	0	29,630	0.00%
2021/10/19	4	56.75	5	57.18	56.50	-1	29,940	0.00%
2021/10/18	14.3	55.67	33	56.32	56.60	-18.7	30,269	-0.06%
2021/10/15	3	60.50	12	60.34	60.50	-9	30,171	-0.03%
2021/10/14	38.1	60.69	39	60.61	60.00	-1	30,170	0.00%
2021/10/13	10	66.00	15	65.51	61.90	-5	29,532	-0.02%
2021/10/12	17	68.22	13	67.63	65.70	4	30,230	0.01%
2021/10/08	50.2	72.15	41	73.03	72.90	9.2	30,745	0.03%
2021/10/07	1	69.10	29.7	71.38	72.10	-28.7	29,252	-0.10%
2021/10/06	41	66.50	26	66.63	65.60	15	29,263	0.05%
2021/10/05	16	64.11	8	63.54	66.00	8	29,145	0.03%
2021/10/04	12.1	64.16	17.6	64.90	65.90	-5.5	28,809	-0.02%
2021/10/01	21.1	65.93	13	66.17	62.90	8	28,252	0.03%
2021/09/30	0	0.00	8.7	66.95	68.60	-8.7	27,943	-0.03%
2021/09/29	33	63.18	51	63.50	62.40	-18	28,571	-0.06%
2021/09/28	1	63.00	2	62.30	62.30	-1	29,643	0.00%
2021/09/27	3	64.73	0	0.00	63.90	3	31,156	0.01%
2021/09/24	0.2	65.20	31.1	65.70	65.00	-30.9	34,992	-0.09%
2021/09/23	0	0.00	2	63.35	64.00	-2	37,296	-0.01%
2021/09/22	2	62.10	2.1	61.80	62.00	-0.1	39,665	0.00%
2021/09/17	1	63.70	4	63.65	63.50	-3	42,413	-0.01%
2021/09/15	1	63.90	1	64.20	63.90	0	47,675	0.00%
2021/09/14	6	65.00	5	64.70	63.60	1	49,222	0.00%
2021/09/13	6	64.42	7	64.34	63.90	-1	52,959	0.00%
2021/09/10	1.1	61.74	1	62.20	62.90	0.1	53,114	0.00%
2021/09/09	2	62.10	2.1	61.60	61.70	-0.1	53,750	0.00%
2021/09/08	5	62.16	5	62.78	62.90	0	54,643	0.00%
2021/09/07	21.3	63.05	2	63.90	61.70	19.3	55,285	0.03%
2021/09/06	3.2	62.66	11	62.28	61.60	-7.8	55,658	-0.01%
2021/09/03	3	65.72	1	66.40	63.80	2	56,174	0.00%
2021/09/02	1.1	63.93	8	65.21	67.20	-6.9	56,309	-0.01%
2021/09/01	13	66.13	34	66.96	65.80	-21	56,476	-0.04%
2021/08/31	7	70.73	1	71.20	69.30	6	56,856	0.01%
2021/08/30	8.2	72.59	6	72.50	70.90	2.2	57,079	0.00%
2021/08/27	8.1	71.42	35	71.23	70.20	-26.9	57,053	-0.05%
2021/08/26	8.1	73.95	9.1	73.37	72.90	-1	57,307	0.00%
2021/08/25	93	72.93	13	72.97	74.00	80	58,239	0.14%
2021/08/24	143	73.31	30.8	73.24	72.80	112.2	58,124	0.19%	大買/鉅額交易
2021/08/23	3	68.30	5	69.26	70.10	-2	57,448	0.00%
2021/08/20	3.1	62.30	6	62.83	63.80	-3	58,353	-0.01%
2021/08/19	23	62.87	25.2	62.66	60.40	-2.2	59,070	0.00%
2021/08/18	6.2	60.67	18	59.18	62.40	-11.8	59,461	-0.02%
2021/08/17	1	59.80	1	59.90	57.10	0	60,462	0.00%
2021/08/16	2	59.25	1	60.90	58.80	1	61,044	0.00%
2021/08/13	6	62.58	6	62.35	61.20	0	61,556	0.00%
2021/08/11	5	60.82	2	60.75	61.20	3	62,923	0.00%
2021/08/10	1	62.70	0	0.00	62.30	1	62,981	0.00%
2021/08/09	3	63.70	2	63.75	63.00	1	63,482	0.00%
2021/08/06	16	66.48	13	65.90	64.20	3	63,902	0.00%
2021/08/05	1	63.00	1	63.30	63.10	0	63,763	0.00%
2021/08/04	3	64.60	3	64.20	64.00	0	63,876	0.00%
2021/08/03	1	64.50	1	65.10	63.90	0	64,567	0.00%
2021/08/02	12.1	62.95	11	63.15	64.50	1.1	65,142	0.00%
2021/07/30	12	66.05	4	65.00	62.60	8	65,383	0.01%
2021/07/29	2	63.40	6.1	65.72	67.20	-4.1	65,268	-0.01%
2021/07/28	7	62.74	9	62.74	62.30	-2	65,495	0.00%
2021/07/27	3.1	65.07	17	62.57	62.00	-14	65,896	-0.02%
2021/07/26	0.1	66.41	4	66.60	64.10	-3.9	67,139	-0.01%
2021/07/23	2	65.71	4	66.25	67.00	-2	67,620	0.00%
2021/07/22	9	64.02	10	63.84	64.90	-1	67,897	0.00%
2021/07/21	12.1	68.02	18.1	66.92	65.00	-6	68,700	-0.01%
2021/07/20	7.1	68.00	5	68.20	67.90	2.1	69,019	0.00%
2021/07/19	7.1	71.46	8	70.66	70.60	-0.9	69,684	0.00%
2021/07/16	63.1	73.08	50	73.15	71.00	13.1	70,256	0.02%
2021/07/15	30.1	71.04	31	71.85	73.90	-0.9	69,495	0.00%
2021/07/14	13.1	68.11	16	68.09	67.20	-2.9	69,104	0.00%
2021/07/13	56.1	69.79	64.2	68.94	69.50	-8.2	68,429	-0.01%
2021/07/12	17.2	72.68	14.3	72.83	71.80	2.9	67,993	0.00%
2021/07/09	16	73.79	37.1	72.77	72.10	-21.1	67,505	-0.03%
2021/07/08	53.1	75.87	53.2	76.24	76.00	-0.1	67,084	0.00%
2021/07/07	49.1	76.24	46.1	77.01	75.60	3	66,212	0.00%
2021/07/06	24.2	78.83	25.2	78.23	77.00	-1	65,280	0.00%
2021/07/05	85.5	79.66	64	80.44	78.00	21.5	64,163	0.03%
2021/07/02	49.1	87.25	44	88.39	84.50	5.1	62,931	0.01%
2021/07/01	173	91.50	118.1	91.63	88.70	54.9	61,490	0.09%	大買/大賣/
2021/06/30	65.5	86.79	96	87.28	89.10	-30.5	57,706	-0.05%
2021/06/29	147	86.78	100.1	86.15	83.00	46.9	55,515	0.08%	大買/
2021/06/28	79	83.03	104.8	83.34	85.00	-25.8	53,345	-0.05%	大賣/
2021/06/25	85	80.21	50	80.22	79.00	35	50,615	0.07%
2021/06/24	38	78.31	41.2	77.47	77.70	-3.1	48,291	-0.01%
2021/06/23	36.1	75.62	23	76.10	74.50	13.1	45,419	0.03%
2021/06/22	115.1	81.30	88.2	80.86	82.70	26.9	43,824	0.06%	大買/
2021/06/21	68	75.28	52.2	75.41	75.60	15.8	40,035	0.04%
2021/06/18	24	65.82	142	66.42	68.80	-118	39,777	-0.30%	大賣/鉅額交易
2021/06/17	42	61.25	37.5	61.10	62.60	4.5	39,449	0.01%
2021/06/16	18.5	61.22	6	60.88	58.60	12.5	38,616	0.03%
2021/06/15	6	60.95	10	61.06	61.20	-4	37,964	-0.01%
2021/06/11	13	57.95	62	58.52	58.30	-49	37,224	-0.13%
2021/06/09	20	55.55	4	55.98	55.10	16	36,302	0.04%
2021/06/08	15	58.89	14.5	58.80	57.20	0.5	35,860	0.00%
2021/06/07	3	57.23	20	56.86	57.20	-17	35,212	-0.05%
2021/06/04	10	60.28	6	59.65	59.00	4	34,757	0.01%
2021/06/03	59	62.25	16	62.37	61.30	43	34,450	0.12%
2021/06/02	84	61.96	29	63.59	61.60	55	34,207	0.16%
2021/06/01	16	60.44	9	60.32	61.00	7	32,922	0.02%
2021/05/31	35	61.22	34	60.70	59.80	1	32,520	0.00%
2021/05/28	28.5	59.28	39	61.42	60.40	-10.5	31,635	-0.03%
2021/05/27	50.1	59.08	63	59.23	58.30	-13	30,551	-0.04%
2021/05/26	54	57.91	35.5	57.95	57.10	18.5	29,473	0.06%
2021/05/25	32	58.50	14	56.48	57.50	18	28,382	0.06%
2021/05/24	24	54.42	30	55.56	55.90	-6	26,966	-0.02%
2021/05/21	13	48.93	24	48.40	50.90	-11	26,332	-0.04%
2021/05/20	10	47.44	5	48.25	46.35	5	25,730	0.02%
2021/05/19	7	49.24	15	48.93	51.10	-8	24,989	-0.03%
2021/05/18	10	47.49	0	0.00	47.65	10	24,375	0.04%
2021/05/17	0.5	43.55	17	43.51	43.35	-16.5	24,091	-0.07%
2021/05/14	8	49.49	4	52.53	47.45	4	23,447	0.02%
2021/05/13	11	53.41	4	54.13	52.70	7	22,766	0.03%
2021/05/12	5	60.22	0	0.00	58.50	5	22,337	0.02%
2021/05/11	29	67.57	42	67.34	65.00	-13	22,097	-0.06%
2021/05/10	40	67.20	43	67.37	67.80	-3	21,344	-0.01%
2021/05/07	1	64.50	6	63.67	64.80	-5	20,635	-0.02%
2021/05/06	33	64.40	17	63.68	62.90	16	20,145	0.08%
2021/05/05	5	62.30	5	63.60	61.90	0	19,705	0.00%
2021/05/04	14.1	64.63	1	69.00	63.20	13.1	18,995	0.07%
2021/05/03	7	72.01	14.1	74.05	70.20	-7.1	18,251	-0.04%
2021/04/29	7	67.06	21	66.70	70.20	-14	16,779	-0.08%
2021/04/28	27	68.80	28	68.83	68.00	-1	16,142	-0.01%
2021/04/27	34	70.27	27.1	70.53	69.00	6.9	15,420	0.05%
2021/04/26	4	64.08	120	66.78	67.90	-116	14,104	-0.82%	大賣/鉅額交易
2021/04/23	50	66.74	50	66.45	61.80	0	13,310	0.00%
2021/04/22	16.2	65.72	25	63.83	63.70	-8.8	12,385	-0.07%
2021/04/21	71	57.98	24	60.20	61.90	47	11,585	0.41%
2021/04/20	32	56.32	96	55.82	56.30	-64	10,663	-0.60%
2021/04/19	63	49.66	25	50.54	52.40	38	9,741	0.39%
2021/04/16	66	46.24	10	45.41	47.65	56	9,682	0.58%
2021/04/15	4	43.51	8	43.37	43.35	-4	9,396	-0.04%
2021/04/14	55	43.90	5	44.05	44.00	50	9,501	0.53%
2021/04/13	1	43.15	3	43.27	43.00	-2	9,410	-0.02%
2021/04/12	45	43.05	1	42.50	42.50	44	9,563	0.46%
2021/04/09	0	0.00	2	41.45	41.85	-2	9,633	-0.02%
2021/04/08	2	43.50	0	0.00	42.85	2	9,609	0.02%
2021/04/01	16	42.17	19	42.35	42.35	-3	10,740	-0.03%
2021/03/31	1	41.20	7	40.50	41.30	-6	10,602	-0.06%
2021/03/30	2	38.93	2	39.10	39.55	0	10,389	0.00%
2021/03/29	0	0.00	9	38.97	39.40	-9	10,483	-0.09%
2021/03/26	0	0.00	12	37.64	37.90	-12	11,037	-0.11%
2021/03/25	5	37.95	90	37.51	37.35	-85	11,832	-0.72%
2021/03/24	4	38.29	4	38.64	38.75	0	12,308	0.00%
2021/03/23	4	38.73	7	38.89	38.80	-3	12,204	-0.02%
2021/03/22	6	39.14	29	39.04	39.00	-23	12,070	-0.19%
2021/03/19	2	38.28	14	38.73	37.70	-12	11,858	-0.10%
2021/03/18	11	38.01	9	38.10	38.00	2	11,738	0.02%
2021/03/17	1	37.05	10	37.62	37.65	-9	11,566	-0.08%
2021/03/16	14	37.13	18	37.65	37.30	-4	11,595	-0.03%
2021/03/15	15	37.58	21	37.48	37.75	-6	11,624	-0.05%
2021/03/12	7	36.68	2	36.70	36.70	5	11,686	0.04%
2021/03/11	12	37.06	1	36.65	36.40	11	11,654	0.09%
2021/03/10	1	35.85	1	36.65	36.50	0	11,607	0.00%
2021/03/09	0	0.00	22	36.58	36.70	-22	11,573	-0.19%
2021/03/08	119	36.31	59	36.78	35.50	60	11,480	0.52%	大買/
2021/03/05	42	35.78	12	35.99	36.00	30	11,213	0.27%
2021/03/04	1	35.20	21	35.43	35.85	-20	11,110	-0.18%
2021/03/03	0	0.00	2	34.08	34.70	-2	11,027	-0.02%
2021/03/02	13	34.18	50	34.29	33.60	-37	11,075	-0.33%
2021/02/26	1	34.25	3	34.53	34.65	-2	11,162	-0.02%
2021/02/25	1	34.60	1	34.95	35.00	0	11,171	0.00%
2021/02/24	6	34.49	0	0.00	34.55	6	11,196	0.05%
2021/02/23	3	35.42	6	35.55	35.10	-3	11,178	-0.03%
2021/02/22	21	35.10	15	35.47	35.15	6	11,115	0.05%
2021/02/19	56	35.16	5	35.03	35.15	51	11,105	0.46%
2021/02/18	5	35.28	21	35.42	35.25	-16	11,037	-0.14%
2021/02/17	0	0.00	11	33.17	33.15	-11	10,811	-0.10%
2021/02/05	8	32.10	0	0.00	32.50	8	10,788	0.07%
2021/02/04	4	32.15	0	0.00	32.45	4	10,781	0.04%
2021/02/03	3	32.77	1	33.00	32.55	2	10,813	0.02%
2021/02/02	0	0.00	11	32.77	33.00	-11	10,856	-0.10%
2021/01/29	11	31.85	11	31.71	31.25	0	10,869	0.00%
2021/01/28	2	32.48	2	32.65	32.40	0	10,763	0.00%
2021/01/27	3	33.42	2	33.45	33.05	1	10,715	0.01%
2021/01/26	1	33.95	0	0.00	33.60	1	10,666	0.01%
2021/01/25	2	34.45	3	34.52	34.30	-1	10,635	-0.01%
2021/01/22	3	34.12	5	34.31	34.35	-2	10,595	-0.02%
2021/01/21	7	33.80	4	34.31	33.50	3	10,546	0.03%
2021/01/20	2	34.25	2	34.28	33.50	0	10,467	0.00%
2021/01/19	1	34.90	2	35.08	35.25	-1	10,383	-0.01%
2021/01/18	6	34.04	5	34.27	34.70	1	10,359	0.01%
2021/01/15	7	35.80	0	0.00	34.95	7	10,260	0.07%
2021/01/14	7	36.87	2	37.30	36.70	5	10,091	0.05%
2021/01/13	2	35.95	11	36.94	36.00	-9	9,885	-0.09%
2021/01/12	4	36.44	13	37.84	35.55	-9	9,816	-0.09%
2021/01/11	4	37.96	36	37.50	37.40	-32	9,620	-0.33%
2021/01/08	9	35.67	6	35.56	35.80	3	9,343	0.03%
2021/01/07	10	34.25	1	34.75	34.80	9	9,238	0.10%
2021/01/06	1	36.30	3	37.75	35.75	-2	9,102	-0.02%
2021/01/05	8	37.41	2	37.45	37.15	6	8,961	0.07%
2021/01/04	11	36.70	6	36.98	36.70	5	8,698	0.06%
2020/12/31	0	0.00	2	37.45	36.90	-2	8,539	-0.02%
2020/12/30	3	36.57	0	0.00	36.95	3	8,477	0.04%
2020/12/29	17	38.42	5	38.55	36.90	12	8,518	0.14%
2020/12/28	17	36.96	22	37.00	37.15	-5	7,947	-0.06%
2020/12/25	15	34.70	8	35.02	35.00	7	7,362	0.10%
2020/12/24	17	34.24	4	34.71	34.20	13	7,220	0.18%
2020/12/23	2	33.88	2	34.23	34.65	0	7,166	0.00%
2020/12/22	73	36.34	12	36.56	34.35	61	6,956	0.88%
2020/12/21	13	36.34	12	37.09	36.65	1	6,260	0.02%
2020/12/18	2	33.05	5	33.34	34.00	-3	5,401	-0.06%
2020/12/16	1	31.70	1	32.05	32.20	0	4,752	0.00%
2020/12/15	6	32.83	3	33.07	31.60	3	4,656	0.06%
2020/12/14	1	31.00	2	31.95	32.00	-1	4,428	-0.02%
2020/12/11	10	30.55	10	30.95	30.95	0	4,338	0.00%
2020/12/10	4	31.54	3	31.98	31.10	1	4,297	0.02%
2020/12/09	0	0.00	6	31.70	31.70	-6	4,213	-0.14%
2020/12/08	11	32.18	6	32.31	31.55	5	4,110	0.12%
2020/12/04	1	31.30	13	31.46	31.40	-12	3,785	-0.32%
2020/12/03	2	30.95	1	31.25	30.75	1	3,754	0.03%
2020/12/02	14	30.70	3	31.15	30.90	11	3,783	0.29%
2020/12/01	2	30.98	2	30.95	30.95	0	3,768	0.00%
2020/11/30	2	31.60	0	0.00	31.40	2	3,783	0.05%
2020/11/27	1	31.40	3	31.77	32.00	-2	3,709	-0.05%
2020/11/26	0	0.00	2	31.33	31.55	-2	3,637	-0.05%
2020/11/25	1	30.95	4	31.18	31.05	-3	3,586	-0.08%
2020/11/24	0	0.00	25	30.46	30.55	-25	3,449	-0.72%
2020/11/23	2	30.05	4	30.43	30.30	-2	3,411	-0.06%
2020/11/20	4	29.83	1	29.95	29.95	3	3,366	0.09%
2020/11/19	6	29.93	0	0.00	30.00	6	3,364	0.18%
2020/11/18	3	30.05	2	30.10	30.05	1	3,337	0.03%
2020/11/17	1	29.60	0	0.00	29.50	1	3,274	0.03%
2020/11/16	10	29.63	0	0.00	29.35	10	3,277	0.31%
2020/11/13	3	29.40	0	0.00	29.50	3	3,272	0.09%
2020/11/12	1	29.20	0	0.00	29.25	1	3,267	0.03%
2020/11/11	0	0.00	1	29.45	29.75	-1	3,267	-0.03%
2020/11/10	1	29.35	1	29.85	29.15	0	3,240	0.00%
2020/11/09	2	28.90	0	0.00	28.70	2	3,173	0.06%
2020/11/03	1	28.95	0	0.00	28.95	1	3,189	0.03%
2020/10/30	1	29.05	1	29.00	29.00	0	3,194	0.00%
2020/10/28	1	29.75	0	0.00	29.25	1	3,157	0.03%
2020/10/27	0	0.00	50	29.65	29.70	-50	3,138	-1.59%
2020/10/22	1	29.05	1	29.60	29.60	0	3,070	0.00%
2020/10/21	0	0.00	2	29.43	29.30	-2	3,065	-0.07%
2020/10/15	1	29.35	2	29.18	29.35	-1	2,959	-0.03%
2020/10/14	3	29.57	0	0.00	29.50	3	2,865	0.10%
2020/10/13	3	30.00	1	30.50	29.85	2	2,778	0.07%
2020/10/12	2	29.90	2	30.15	30.00	0	2,713	0.00%
2020/10/08	2	31.93	0	0.00	31.00	2	2,643	0.08%
2020/10/07	9	32.03	5	32.35	32.00	4	2,543	0.16%
2020/10/06	0	0.00	0.1	32.50	32.75	-0.1	2,420	0.00%
2020/10/05	1	32.55	4	32.30	32.90	-3	2,163	-0.14%
2020/09/28	0	0.00	34	30.19	30.05	-34	1,914	-1.78%
2020/09/24	1	28.05	1	28.00	28.00	0	1,862	0.00%
2020/09/17	1	29.20	0	0.00	29.20	1	2,013	0.05%
2020/09/11	2	29.95	0	0.00	29.60	2	2,106	0.09%
2020/09/07	0	0.00	2	31.10	31.25	-2	2,109	-0.09%
2020/09/01	1	30.35	0	0.00	29.70	1	2,100	0.05%
2020/08/31	1	29.45	2	29.80	30.00	-1	2,144	-0.05%
2020/08/27	1	29.40	0	0.00	29.35	1	2,166	0.05%
2020/08/25	0	0.00	1	29.90	29.70	-1	2,186	-0.05%
2020/08/24	0	0.00	1	29.30	29.25	-1	2,178	-0.05%
2020/08/19	4	29.49	4	29.74	29.75	0	2,195	0.00%
2020/08/18	1	29.55	0	0.00	29.65	1	2,198	0.05%
2020/08/17	0	0.00	1	29.95	29.90	-1	2,194	-0.05%
2020/08/14	0	0.00	2	29.60	29.70	-2	2,191	-0.09%
2020/08/12	2	29.20	0	0.00	29.05	2	2,193	0.09%
2020/08/10	0	0.00	1	28.45	29.50	-1	2,128	-0.05%
2020/08/06	1	28.05	2	28.15	27.95	-1	2,096	-0.05%
2020/07/30	1	26.95	2	27.33	27.30	-1	2,198	-0.05%
2020/07/29	1	26.85	1	27.35	26.80	0	2,221	0.00%
2020/07/28	4	26.98	0	0.00	26.35	4	2,246	0.18%
2020/07/27	3	27.37	1	27.25	27.25	2	2,280	0.09%
2020/07/24	0	0.00	1	28.05	28.00	-1	2,311	-0.04%
2020/07/21	0	0.00	27	29.01	29.15	-27	2,358	-1.14%
2020/07/20	18	28.64	0	0.00	28.80	18	2,394	0.75%
2020/07/17	2	28.70	0	0.00	28.70	2	2,418	0.08%
2020/07/13	1	29.10	0	0.00	28.85	1	2,589	0.04%
2020/07/10	6	29.04	0	0.00	28.95	6	2,632	0.23%
2020/07/08	0	0.00	10	30.10	30.15	-10	2,602	-0.38%
2020/07/07	0	0.00	11	30.52	30.45	-11	2,586	-0.43%
2020/07/06	0	0.00	51	30.06	30.10	-51	2,550	-2.00%
2020/07/03	2	29.88	6	30.00	29.80	-4	2,557	-0.16%
2020/07/02	1	29.55	25	29.70	29.60	-24	2,557	-0.94%
2020/07/01	2	29.58	0	0.00	29.50	2	2,566	0.08%
2020/06/30	1	31.30	1	31.35	31.30	0	2,488	0.00%
2020/06/29	2	30.85	1	30.90	30.90	1	2,444	0.04%
2020/06/23	0	0.00	1	30.90	30.90	-1	2,395	-0.04%
2020/06/22	12	30.68	2	31.20	30.85	10	2,401	0.42%
2020/06/19	90	31.51	0	0.00	30.90	90	2,397	3.75%
2020/06/18	0	0.00	10	31.00	31.05	-10	2,371	-0.42%
2020/06/17	0	0.00	1	30.95	30.85	-1	2,346	-0.04%
2020/06/16	0	0.00	10	30.55	30.65	-10	2,341	-0.43%
2020/06/15	2	30.35	71	30.51	30.45	-69	2,400	-2.87%
2020/06/12	1	29.65	1	29.90	30.40	0	2,415	0.00%
2020/06/11	11	30.36	0	0.00	30.10	11	2,429	0.45%
2020/06/10	2	31.28	1	31.45	31.00	1	2,408	0.04%
2020/06/09	11	31.03	0	0.00	31.05	11	2,405	0.46%
2020/06/08	9	31.37	0	0.00	31.35	9	2,366	0.38%
2020/06/04	0	0.00	4	31.15	31.15	-4	2,331	-0.17%
2020/06/03	0	0.00	4	30.65	30.60	-4	2,321	-0.17%
2020/06/02	0	0.00	35	29.99	30.00	-35	2,306	-1.52%
2020/05/26	0	0.00	1	29.40	29.50	-1	2,320	-0.04%
2020/05/25	0	0.00	1	28.95	29.00	-1	2,283	-0.04%
2020/05/15	2	28.03	2	28.00	28.00	0	2,242	0.00%
2020/05/14	1	28.00	1	28.10	28.10	0	2,250	0.00%
2020/05/13	2	28.30	2	28.30	28.30	0	2,277	0.00%
2020/05/12	5	28.59	1	28.55	28.55	4	2,290	0.17%
2020/05/11	0	0.00	2	28.95	28.90	-2	2,287	-0.09%
2020/05/08	5	28.88	0	0.00	28.85	5	2,279	0.22%
2020/05/07	0	0.00	1	29.30	29.30	-1	2,257	-0.04%
2020/05/04	3	28.87	0	0.00	28.90	3	2,251	0.13%
2020/04/30	1	29.20	1	29.55	29.55	0	2,225	0.00%
2020/04/29	0	0.00	1	29.35	29.25	-1	2,190	-0.05%
2020/04/28	0	0.00	20	28.95	28.95	-20	2,141	-0.93%
2020/04/27	20	28.45	0	0.00	28.50	20	2,132	0.94%
2020/04/20	1	28.55	1	28.90	28.60	0	1,892	0.00%
2020/04/15	0	0.00	5	28.30	28.45	-5	1,830	-0.27%
2020/04/13	2	27.48	0	0.00	27.50	2	1,778	0.11%
2020/04/08	6	26.92	0	0.00	27.10	6	1,755	0.34%
2020/04/07	18	26.88	18	26.64	26.75	0	1,737	0.00%
2020/04/06	2	26.15	6	26.63	26.55	-4	1,716	-0.23%
2020/04/01	4	26.13	0	0.00	26.55	4	1,706	0.23%
2020/03/30	1	24.90	0	0.00	25.50	1	1,674	0.06%
2020/03/27	1	25.60	0	0.00	25.55	1	1,672	0.06%
2020/03/26	2	25.20	0	0.00	25.45	2	1,650	0.12%
2020/03/25	0	0.00	7	25.05	24.80	-7	1,641	-0.43%
2020/03/24	1	23.90	0	0.00	23.95	1	1,621	0.06%
2020/03/23	1	22.50	0	0.00	23.50	1	1,597	0.06%
2020/03/20	6	23.68	2	23.80	24.00	4	1,589	0.25%
2020/03/19	2	23.00	0	0.00	22.45	2	1,547	0.13%
2020/03/17	2	25.30	1	25.00	25.00	1	1,440	0.07%
2020/03/16	4	26.35	6	26.00	26.00	-2	1,402	-0.14%
2020/03/13	2	26.20	0	0.00	27.15	2	1,373	0.15%
2020/03/12	1	28.75	0	0.00	28.20	1	1,320	0.08%
2020/03/11	6	29.03	3	28.95	28.85	3	1,294	0.23%
2020/03/10	0	0.00	2	27.95	27.85	-2	1,260	-0.16%
2020/03/04	2	28.73	0	0.00	28.80	2	1,213	0.16%
2020/03/03	1	29.25	1	29.00	29.00	0	1,199	0.00%
2020/03/02	3	28.98	0	0.00	29.00	3	1,194	0.25%
2020/02/24	0	0.00	1	29.80	29.80	-1	1,160	-0.09%
2020/02/20	0	0.00	1	30.20	30.20	-1	1,171	-0.09%
2020/02/18	1	29.15	0	0.00	29.35	1	1,158	0.09%
2020/02/17	2	29.15	0	0.00	29.10	2	1,164	0.17%
2020/02/14	1	29.55	0	0.00	29.40	1	1,148	0.09%
2020/02/11	1	29.45	0	0.00	29.50	1	1,091	0.09%
2020/02/04	0	0.00	1	30.50	30.50	-1	1,091	-0.09%
2020/02/03	1	30.05	0	0.00	30.10	1	1,094	0.09%
2020/01/31	1	30.55	0	0.00	30.75	1	1,090	0.09%
2020/01/30	0	0.00	2	30.40	30.30	-2	1,101	-0.18%
2020/01/20	0	0.00	5	32.40	32.20	-5	1,090	-0.46%
2020/01/16	0	0.00	4	32.20	32.20	-4	1,112	-0.36%
2020/01/14	9	32.02	0	0.00	31.70	9	1,163	0.77%
2020/01/08	1	32.15	0	0.00	32.35	1	1,266	0.08%
2020/01/06	1	32.75	0	0.00	32.80	1	1,379	0.07%
2020/01/03	1	33.45	0	0.00	33.15	1	1,422	0.07%
2019/12/25	0	0.00	0.1	33.20	33.40	-0.1	1,577	-0.01%
2019/12/24	1	33.35	0	0.00	33.20	1	1,603	0.06%
2019/12/23	1	33.65	0	0.00	33.70	1	1,630	0.06%
2019/12/20	0	0.00	2	34.05	34.00	-2	1,664	-0.12%
2019/12/18	0	0.00	5	33.80	33.80	-5	1,711	-0.29%
2019/12/17	0	0.00	1	33.40	33.50	-1	1,755	-0.06%
2019/12/12	2	33.25	0	0.00	33.35	2	1,780	0.11%
2019/12/10	1	33.60	4	33.80	33.75	-3	1,798	-0.17%
2019/12/05	2	34.25	1	34.65	34.15	1	1,851	0.05%
2019/12/03	7.1	34.11	2	34.13	34.35	5.1	1,899	0.27%
2019/12/02	1	33.85	0	0.00	33.50	1	1,911	0.05%
2019/11/27	18	33.98	1	34.15	33.85	17	2,075	0.82%
2019/11/25	2	33.30	0	0.00	33.60	2	2,136	0.09%
2019/11/22	2	33.30	0	0.00	33.25	2	2,146	0.09%
2019/11/21	4	32.88	0	0.00	33.15	4	2,150	0.19%
2019/11/20	20	32.95	0	0.00	33.00	20	2,161	0.93%
2019/11/19	20	32.80	0	0.00	32.80	20	2,172	0.92%
2019/11/06	0	0.00	1	34.15	34.10	-1	2,366	-0.04%
2019/11/01	1	33.70	0	0.00	33.65	1	2,380	0.04%
2019/10/31	1	34.05	0	0.00	33.85	1	2,417	0.04%
2019/10/30	0	0.00	2	34.30	34.40	-2	2,439	-0.08%
2019/10/29	0	0.00	2	34.05	34.00	-2	2,440	-0.08%
2019/10/28	0	0.00	1	34.05	33.95	-1	2,459	-0.04%
2019/10/25	4	33.63	1	33.75	33.50	3	2,499	0.12%
2019/10/23	3	33.53	3	33.60	33.50	0	2,635	0.00%
2019/10/22	0	0.00	1	34.40	34.10	-1	2,739	-0.04%
2019/10/21	1	33.60	1	33.90	33.95	0	2,878	0.00%
2019/10/18	1	33.15	1	33.55	33.85	0	3,136	0.00%
2019/10/15	2	34.43	0	0.00	34.10	2	3,325	0.06%
2019/10/14	0	0.00	2	34.48	34.90	-2	3,297	-0.06%
2019/10/07	0	0.00	1	33.70	33.95	-1	3,141	-0.03%
2019/10/01	7	33.10	0	0.00	33.15	7	3,124	0.22%
2019/09/27	1	33.30	1	33.70	33.55	0	3,110	0.00%
2019/09/26	2	33.55	2	33.88	33.70	0	3,103	0.00%
2019/09/25	0	0.00	3	33.80	34.25	-3	3,088	-0.10%
2019/09/24	1	32.90	2	33.00	33.05	-1	3,064	-0.03%
2019/09/23	1	33.25	1	33.05	33.05	0	3,055	0.00%
2019/09/19	2	34.35	0	0.00	34.00	2	2,976	0.07%
2019/09/18	2	34.43	2	34.65	34.55	0	2,957	0.00%
2019/09/16	2	34.65	7	34.74	34.65	-5	2,979	-0.17%
2019/09/12	2	34.85	0	0.00	34.85	2	2,978	0.07%
2019/09/11	5	34.40	45	34.41	34.35	-40	2,959	-1.35%
2019/09/10	39	34.77	5	34.35	34.35	34	2,947	1.15%
2019/09/09	0	0.00	8	35.48	35.45	-8	2,913	-0.27%
2019/09/06	4	35.16	64	35.02	35.00	-60	2,906	-2.06%
2019/09/05	1	35.75	0	0.00	35.80	1	2,863	0.03%
2019/09/04	3	35.82	1	36.05	35.90	2	2,835	0.07%
2019/09/02	2	35.90	6	35.52	35.90	-4	2,702	-0.15%
2019/08/30	1	34.30	1	34.55	34.55	0	2,639	0.00%
2019/08/29	1	34.60	2	34.03	34.60	-1	2,605	-0.04%
2019/08/28	1	33.20	1	33.25	33.20	0	2,532	0.00%
2019/08/27	6	32.81	0	0.00	32.45	6	2,511	0.24%
2019/08/26	1	32.85	0	0.00	32.90	1	2,497	0.04%
2019/08/23	0	0.00	6	33.53	33.50	-6	2,488	-0.24%
2019/08/22	0	0.00	1	33.00	33.00	-1	2,470	-0.04%
2019/08/21	1	32.90	0	0.00	33.10	1	2,449	0.04%
2019/08/16	1	32.20	2	32.53	32.50	-1	2,356	-0.04%
2019/08/15	1	31.20	1	31.55	32.00	0	2,311	0.00%
2019/08/14	3	31.65	0	0.00	31.70	3	2,284	0.13%
2019/08/13	9	31.96	1	31.70	31.70	8	2,239	0.36%
2019/08/12	60	32.54	0	0.00	32.30	60	2,211	2.71%
2019/08/08	13	32.40	1	32.50	32.50	12	2,186	0.55%
2019/08/05	1	34.00	3	34.17	33.90	-2	2,093	-0.10%
2019/07/31	2	34.85	0	0.00	35.00	2	2,010	0.10%
2019/07/30	1	35.25	6	35.33	35.30	-5	1,990	-0.25%
2019/07/29	1	36.10	1	36.50	35.55	0	1,968	0.00%
2019/07/26	3	35.85	2	36.18	35.65	1	1,925	0.05%
2019/07/25	3	35.67	1	35.70	35.85	2	1,899	0.11%
2019/07/24	5	36.63	1	35.75	35.75	4	1,811	0.22%
2019/07/23	8	37.51	1	37.40	37.40	7	1,674	0.42%
2019/07/18	4	35.23	3	36.10	35.10	1	1,151	0.09%
2019/07/11	0	0.00	2	33.20	33.15	-2	974	-0.21%
2019/07/10	2	34.50	0	0.00	34.60	2	961	0.21%
2019/07/09	0	0.00	1	34.40	34.60	-1	931	-0.11%
2019/07/05	0	0.00	1	34.65	34.60	-1	911	-0.11%
2019/06/19	1	31.80	1	32.05	32.10	0	813	0.00%
2019/06/14	0	0.00	2	31.85	31.75	-2	835	-0.24%
2019/06/13	0	0.00	1	31.45	31.40	-1	839	-0.12%
2019/06/11	1	31.15	0	0.00	31.20	1	840	0.12%
2019/06/10	2.1	31.10	0	0.00	31.20	2.1	839	0.25%
2019/06/06	0	0.00	1	31.10	31.10	-1	842	-0.12%
2019/06/05	0	0.00	1	31.20	31.20	-1	864	-0.12%
2019/05/30	1	30.65	2	31.10	31.20	-1	875	-0.11%
2019/05/29	1	30.55	0	0.00	30.70	1	895	0.11%
2019/05/24	0	0.00	1	31.15	31.15	-1	939	-0.11%
2019/05/20	0	0.00	2	30.65	30.65	-2	1,016	-0.20%
2019/05/17	1	30.55	1	30.35	30.35	0	1,034	0.00%
2019/05/16	1	30.55	0	0.00	30.45	1	1,040	0.10%
2019/05/13	0	0.00	1	30.60	30.60	-1	1,122	-0.09%
2019/05/10	1	30.75	0	0.00	30.60	1	1,173	0.09%
2019/05/09	1	31.10	0	0.00	31.20	1	1,166	0.09%
2019/05/06	1	32.00	0	0.00	32.00	1	1,183	0.08%
2019/05/02	0	0.00	1	32.70	32.55	-1	1,162	-0.09%
2019/04/30	0	0.00	1	32.20	32.30	-1	1,140	-0.09%
2019/04/29	1	31.65	0	0.00	31.75	1	1,141	0.09%
2019/04/25	2	32.20	1	32.05	32.10	1	1,142	0.09%
2019/04/24	0	0.00	2	32.25	32.00	-2	1,127	-0.18%
2019/04/22	1	31.75	0	0.00	31.85	1	1,106	0.09%
2019/04/17	4	31.20	0	0.00	31.20	4	1,114	0.36%
2019/03/27	0	0.00	1	30.45	30.40	-1	1,092	-0.09%
2019/03/13	2	30.00	0	0.00	29.90	2	1,129	0.18%
2019/02/19	0	0.00	1	29.90	29.90	-1	1,291	-0.08%
2019/02/18	8	29.65	0	0.00	29.80	8	1,322	0.60%
2019/02/15	0	0.00	1	29.65	29.55	-1	1,335	-0.07%
2019/02/14	2	29.70	0	0.00	29.60	2	1,360	0.15%
2019/02/13	12	29.59	0	0.00	29.60	12	1,361	0.88%
2019/02/12	8	29.50	2	29.90	30.00	6	1,358	0.44%
2019/02/11	4	29.48	0	0.00	29.45	4	1,352	0.30%
2019/01/29	1	30.00	1	30.40	30.40	0	1,302	0.00%
2019/01/28	11	30.46	0	0.00	30.65	11	1,291	0.85%
2019/01/25	0	0.00	3	30.80	30.75	-3	1,351	-0.22%
2019/01/24	4	30.51	1	30.70	30.70	3	1,459	0.21%
2019/01/23	1	30.40	1	30.55	30.55	0	1,484	0.00%
2019/01/22	1	31.05	0	0.00	30.90	1	1,507	0.07%
2019/01/14	1	31.25	0	0.00	31.05	1	1,761	0.06%
2019/01/11	3	31.45	2	31.40	31.45	1	1,793	0.06%
2019/01/10	4	32.08	1	32.25	31.80	3	1,825	0.16%
2019/01/04	0	0.00	1	31.30	31.50	-1	2,376	-0.04%
2019/01/03	2	31.45	0	0.00	31.55	2	2,527	0.08%
2019/01/02	2	31.85	1	32.45	31.50	1	2,637	0.04%
2018/12/26	1	31.00	0	0.00	30.70	1	2,724	0.04%
2018/12/25	0	0.00	1	31.15	30.90	-1	2,784	-0.04%
2018/12/24	0	0.00	1	31.20	31.20	-1	2,819	-0.04%
2018/12/22	0	0.00	6	31.32	31.40	-6	2,838	-0.21%
2018/12/21	8	31.21	2	31.40	31.25	6	2,855	0.21%
2018/12/20	1	31.90	0	0.00	32.00	1	2,850	0.04%
2018/12/19	0	0.00	47	32.14	32.25	-47	2,864	-1.64%
2018/12/17	0	0.00	1	33.05	32.80	-1	2,886	-0.03%
2018/12/11	0	0.00	1	32.30	32.30	-1	2,860	-0.03%
2018/12/07	28	31.74	0	0.00	31.70	28	2,845	0.98%
2018/12/06	1	31.70	2	31.80	31.50	-1	2,850	-0.04%
2018/12/05	0	0.00	31	31.58	31.60	-31	2,863	-1.08%
2018/12/04	5	32.22	3	32.85	31.95	2	2,855	0.07%
2018/12/03	2	32.48	1	32.90	32.55	1	2,812	0.04%
2018/11/30	2	31.90	3	32.02	32.00	-1	2,785	-0.04%
2018/11/28	0	0.00	2	31.08	31.20	-2	2,746	-0.07%
2018/11/27	11	30.41	0	0.00	30.55	11	2,727	0.40%
2018/11/26	29	30.27	0	0.00	30.05	29	2,729	1.06%
2018/11/23	6	29.68	4	29.95	29.70	2	2,727	0.07%
2018/11/22	24	29.88	0	0.00	29.70	24	2,734	0.88%
2018/11/21	5	29.92	0	0.00	29.95	5	2,731	0.18%
2018/11/20	1	30.00	2	30.25	30.15	-1	2,728	-0.04%
2018/11/15	1	29.70	0	0.00	29.70	1	2,769	0.04%
2018/11/14	1	30.20	0	0.00	30.75	1	2,736	0.04%
2018/11/13	2	29.85	5	29.90	29.90	-3	2,707	-0.11%
2018/11/12	5	29.35	7	29.45	29.50	-2	2,696	-0.07%
2018/11/09	0	0.00	44	30.00	29.95	-44	2,719	-1.62%
2018/11/08	1	30.55	2	30.50	30.50	-1	2,760	-0.04%
2018/11/06	1	31.15	1	31.10	31.10	0	2,768	0.00%
2018/11/05	0	0.00	22	31.25	31.25	-22	2,775	-0.79%
2018/11/02	2	31.13	1	31.45	31.25	1	2,787	0.04%
2018/11/01	6	31.40	0	0.00	31.10	6	2,746	0.22%
2018/10/31	2	32.03	1	32.30	32.30	1	2,700	0.04%
2018/10/29	5	31.84	4	31.65	31.70	1	2,740	0.04%
2018/10/26	0	0.00	2	33.93	33.00	-2	2,717	-0.07%
2018/10/25	0	0.00	8	33.33	33.50	-8	2,714	-0.29%
2018/10/24	9	34.50	8	34.66	34.30	1	2,694	0.04%
2018/10/22	9	35.82	10	35.71	35.50	-1	2,672	-0.04%
2018/10/19	0	0.00	11	36.10	36.20	-11	2,646	-0.42%
2018/10/18	3	36.12	0	0.00	36.15	3	2,619	0.11%
2018/10/17	2	36.33	0	0.00	36.05	2	2,597	0.08%
2018/10/16	0	0.00	4	38.61	36.90	-4	2,524	-0.16%
2018/10/15	9	38.55	5	38.54	38.25	4	2,375	0.17%
2018/10/12	10	37.16	0	0.00	37.30	10	2,132	0.47%
2018/10/11	0	0.00	2	36.60	36.10	-2	2,034	-0.10%
2018/10/02	0	0.00	1	35.90	35.70	-1	1,690	-0.06%
2018/10/01	0	0.00	1	35.40	35.35	-1	1,696	-0.06%
2018/09/27	2	34.95	1	34.85	34.95	1	1,708	0.06%
2018/09/26	2	34.53	1	34.85	34.35	1	1,695	0.06%
2018/09/25	0	0.00	1	34.85	34.90	-1	1,680	-0.06%
2018/09/21	0	0.00	3	34.12	34.05	-3	1,663	-0.18%
2018/09/20	0	0.00	1	33.70	33.45	-1	1,658	-0.06%
2018/09/18	0	0.00	1	33.80	33.50	-1	1,652	-0.06%
2018/09/14	3	33.13	0	0.00	33.05	3	1,650	0.18%
2018/09/13	0	0.00	1	33.65	33.50	-1	1,646	-0.06%
2018/09/12	1	33.20	0	0.00	33.15	1	1,648	0.06%
2018/09/11	1	33.95	1	34.60	33.65	0	1,641	0.00%
2018/09/10	0	0.00	3	33.10	32.95	-3	1,617	-0.19%
2018/09/07	0	0.00	2	33.18	33.15	-2	1,610	-0.12%
2018/09/06	0	0.00	1	33.20	33.20	-1	1,611	-0.06%
2018/09/04	1	33.45	0	0.00	33.50	1	1,582	0.06%
2018/09/03	2	33.85	1	33.50	33.50	1	1,564	0.06%
2018/08/31	1	34.15	1	34.45	34.15	0	1,554	0.00%
2018/08/30	2	33.98	0	0.00	34.10	2	1,548	0.13%
2018/08/28	4	34.39	0	0.00	34.35	4	1,532	0.26%
2018/08/23	0	0.00	4	35.86	35.65	-4	1,512	-0.26%
2018/08/22	1	35.20	0	0.00	35.15	1	1,455	0.07%
2018/08/21	0	0.00	1	34.65	35.05	-1	1,446	-0.07%
2018/08/15	1	34.85	15	34.93	34.90	-14	1,377	-1.02%
2018/08/14	0	0.00	4	33.74	34.20	-4	1,315	-0.30%
2018/08/13	0	0.00	1	32.60	32.60	-1	1,294	-0.08%
2018/08/09	10	34.28	17	34.13	34.15	-7	1,287	-0.54%
2018/08/08	7	34.07	6	34.45	34.85	1	1,284	0.08%
2018/08/07	21	34.75	0	0.00	34.35	21	1,258	1.67%
2018/08/06	1	33.65	7	34.29	34.60	-6	1,196	-0.50%
2018/08/03	0	0.00	1	33.05	33.05	-1	1,106	-0.09%
2018/08/02	0	0.00	8	33.02	33.00	-8	1,106	-0.72%
2018/08/01	0	0.00	1	32.60	32.60	-1	1,074	-0.09%
2018/07/30	1	31.55	0	0.00	31.50	1	1,036	0.10%
2018/07/17	0	0.00	1	30.30	30.50	-1	1,039	-0.10%
2018/07/16	5	30.05	0	0.00	30.10	5	1,039	0.48%
2018/07/13	1	29.70	0	0.00	29.90	1	1,052	0.09%
2018/07/11	0	0.00	1	29.85	29.75	-1	1,058	-0.09%
2018/07/10	5	29.18	0	0.00	29.45	5	1,067	0.47%
2018/07/09	2	29.00	0	0.00	29.70	2	1,039	0.19%
2018/07/06	5	30.02	0	0.00	30.00	5	989	0.51%
2018/07/04	1	31.60	0	0.00	31.30	1	942	0.11%
2018/07/02	0	0.00	1	32.15	32.15	-1	965	-0.10%
2018/06/28	1	31.80	0	0.00	31.60	1	955	0.10%
2018/06/13	0	0.00	5	33.80	33.75	-5	1,083	-0.46%
2018/06/12	1	34.00	0	0.00	33.80	1	1,136	0.09%
2018/05/21	3	33.77	0	0.00	33.55	3	1,486	0.20%
2018/05/17	2	33.60	0	0.00	33.50	2	1,523	0.13%
2018/05/03	1	35.20	1	35.50	35.35	0	1,816	0.00%
2018/05/02	1	35.90	0	0.00	35.45	1	1,836	0.05%
2018/04/27	1	35.40	1	35.35	35.35	0	1,799	0.00%
2018/04/26	2	35.65	5	35.48	35.60	-3	1,829	-0.16%
2018/04/25	0	0.00	3	35.20	35.15	-3	1,814	-0.17%
2018/04/24	3	35.30	0	0.00	35.30	3	1,810	0.17%
2018/04/23	1	34.75	0	0.00	35.00	1	1,810	0.06%
2018/04/18	1	33.75	0	0.00	34.00	1	1,869	0.05%
2018/04/10	2	34.30	0	0.00	34.40	2	2,202	0.09%
2018/04/02	0	0.00	1	35.30	35.20	-1	2,266	-0.04%
2018/03/28	0	0.00	1	35.25	34.50	-1	2,323	-0.04%
2018/03/21	5	36.17	0	0.00	36.10	5	2,306	0.22%
2018/03/20	2	36.20	0	0.00	36.20	2	2,344	0.09%
2018/03/19	1	36.75	0	0.00	36.65	1	2,352	0.04%
2018/03/16	1	36.40	4	37.60	37.60	-3	2,329	-0.13%
2018/03/15	2	36.73	1	37.15	36.95	1	2,310	0.04%
2018/03/14	0	0.00	2	37.00	37.15	-2	2,332	-0.09%
2018/03/13	0	0.00	1	36.30	36.40	-1	2,347	-0.04%
2018/03/12	1	36.70	1	37.00	36.40	0	2,414	0.00%
2018/03/09	2	36.45	0	0.00	36.20	2	2,461	0.08%
2018/03/08	2	36.63	0	0.00	36.40	2	2,599	0.08%
2018/03/07	2	37.23	0	0.00	36.95	2	2,759	0.07%
2018/03/06	1	37.75	1	38.15	37.30	0	2,813	0.00%
2018/03/05	0	0.00	1	38.20	37.75	-1	2,827	-0.04%
2018/02/27	4	37.48	2	37.93	37.30	2	2,758	0.07%
2018/02/23	2	37.55	4	37.81	37.50	-2	2,721	-0.07%
2018/02/22	1	37.10	72	37.35	37.35	-71	2,684	-2.64%
2018/02/21	1	36.25	1	36.85	36.30	0	2,648	0.00%
2018/02/12	1	34.35	0	0.00	34.55	1	2,616	0.04%
2018/02/09	1	34.10	2	33.38	34.50	-1	2,595	-0.04%
2018/02/08	1	34.90	0	0.00	34.55	1	2,571	0.04%
2018/02/07	0	0.00	3	34.60	34.60	-3	2,574	-0.12%
2018/02/06	104	35.09	123	34.59	34.65	-19	2,558	-0.74%	大買/大賣/
2018/02/05	0	0.00	10	37.13	37.10	-10	2,494	-0.40%
2018/02/01	96	39.67	4	39.86	38.50	92	2,464	3.73%
2018/01/31	0	0.00	8	38.63	38.65	-8	2,352	-0.34%
2018/01/29	1	37.70	1	37.95	37.75	0	2,303	0.00%
2018/01/26	0	0.00	1	38.00	38.15	-1	2,308	-0.04%
2018/01/25	1	38.00	0	0.00	38.00	1	2,302	0.04%
2018/01/24	0	0.00	3	37.87	38.00	-3	2,282	-0.13%
2018/01/22	2	37.15	1	36.85	36.85	1	2,288	0.04%
2018/01/17	2	38.00	0	0.00	37.70	2	2,352	0.09%
2018/01/16	5	38.11	0	0.00	38.15	5	2,372	0.21%
2018/01/15	4	38.40	4	38.56	38.50	0	2,338	0.00%
2018/01/12	0	0.00	5.5	38.84	38.90	-5.5	2,387	-0.23%
2018/01/11	2	39.25	17	39.05	39.25	-15	2,347	-0.64%
2018/01/10	2	38.50	3	38.28	38.50	-1	2,240	-0.04%
2018/01/09	3	37.98	2	37.80	38.00	1	2,120	0.05%
2018/01/08	0	0.00	2	38.00	37.40	-2	2,110	-0.09%
2018/01/05	2	37.80	1	37.50	37.80	1	2,108	0.05%
2018/01/04	1	36.95	0	0.00	37.15	1	2,071	0.05%
2018/01/03	5	36.59	5	36.98	37.00	0	2,069	0.00%
2018/01/02	0	0.00	1	37.50	37.30	-1	2,055	-0.05%