陽明 (2609)-華南永昌-小港券商分點個股進出

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

陽明

(2609)

可現股當沖

股價
79.3
漲跌
▲2.2
漲幅
+2.85%
成交量
129,130張
產業
上市航運類股
3522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

陽明 (2609)籌碼相關－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港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
2024/11/21	47.1	78.70	176.4	78.91	79.30	-129.3	49,840	-0.26%	大賣/鉅額交易
2024/11/20	97	78.72	105.1	77.93	77.10	-8.1	47,911	-0.02%	大賣/
2024/11/19	3	73.77	61.3	74.22	74.70	-58.3	45,259	-0.13%
2024/11/18	16	72.33	14.5	72.56	72.10	1.5	44,245	0.00%
2024/11/15	68	72.61	33	72.51	72.20	35	43,790	0.08%
2024/11/14	13	71.08	14	71.36	70.80	-1	43,333	0.00%
2024/11/13	33	71.74	17	71.59	71.30	16	43,608	0.04%
2024/11/12	27	72.64	20.1	72.70	72.10	6.9	43,460	0.02%
2024/11/11	34.1	71.45	3	70.97	71.80	31.1	42,627	0.07%
2024/11/08	13.1	71.91	42	71.98	71.50	-28.9	42,920	-0.07%
2024/11/07	26	69.30	4	69.75	69.70	22	42,580	0.05%
2024/11/06	12.5	70.20	77.1	70.22	70.80	-64.6	42,602	-0.15%
2024/11/05	92	70.86	26.4	70.29	70.70	65.6	42,786	0.15%
2024/11/04	35.1	69.13	18	68.47	68.10	17.1	42,648	0.04%
2024/11/01	13.1	68.40	76	69.28	70.00	-62.9	42,594	-0.15%
2024/10/30	0	0.00	1.1	66.98	66.40	-1.1	42,286	0.00%
2024/10/29	10	66.78	8	66.15	66.20	2	42,605	0.00%
2024/10/28	4	68.20	3.2	68.19	68.10	0.8	42,856	0.00%
2024/10/25	3	67.73	12	67.86	67.80	-9	43,058	-0.02%
2024/10/24	5	67.34	2	67.40	67.30	3	43,163	0.01%
2024/10/23	0	0.00	26	68.33	68.50	-26	43,207	-0.06%
2024/10/22	14	68.27	23	68.05	67.80	-9	43,583	-0.02%
2024/10/21	17	67.58	27	67.71	68.40	-10	43,713	-0.02%
2024/10/18	15	65.84	16	65.84	65.90	-1	43,601	0.00%
2024/10/17	24.1	65.44	18	65.65	65.50	6.1	43,452	0.01%
2024/10/16	2	64.20	16	63.84	63.70	-14	43,457	-0.03%
2024/10/15	4.1	63.74	0	0.00	63.10	4.1	43,630	0.01%
2024/10/14	9	63.20	3.5	63.56	63.30	5.5	44,213	0.01%
2024/10/11	2.2	63.45	15	63.51	62.80	-12.8	44,576	-0.03%
2024/10/09	16	62.46	3	62.50	62.50	13	44,650	0.03%
2024/10/08	17	63.94	4	63.90	63.50	13	44,723	0.03%
2024/10/07	26.1	63.90	29.5	63.87	64.10	-3.5	45,386	-0.01%
2024/10/04	25.7	64.40	26	64.45	64.10	-0.3	46,296	0.00%
2024/10/01	28	70.66	35	70.63	70.50	-7	45,420	-0.02%
2024/09/30	43.7	69.90	20	68.89	69.00	23.7	45,132	0.05%
2024/09/27	43	72.45	122	71.91	72.90	-79	44,635	-0.18%	大賣/
2024/09/26	210.9	71.78	234.9	73.31	70.90	-24	43,684	-0.05%	大買/大賣/
2024/09/25	131.7	68.76	80.6	69.50	70.40	51.1	41,313	0.12%	大買/
2024/09/24	56.6	67.36	44	67.40	67.60	12.6	39,564	0.03%
2024/09/23	2	63.91	12.1	64.28	64.50	-10	37,671	-0.03%
2024/09/20	3	63.43	5	63.44	63.60	-2	38,079	-0.01%
2024/09/19	1	62.70	8.1	63.03	63.40	-7.1	38,812	-0.02%
2024/09/18	18.5	62.45	43	62.64	62.60	-24.5	39,497	-0.06%
2024/09/16	5	61.62	1.5	61.87	61.70	3.5	41,761	0.01%
2024/09/13	3	62.43	5	62.48	62.40	-2	42,555	0.00%
2024/09/12	36	62.16	3	62.27	62.00	33	43,986	0.08%
2024/09/11	11	61.05	30	61.24	61.30	-19	44,485	-0.04%
2024/09/10	6	60.08	5	61.16	59.80	1	45,909	0.00%
2024/09/09	11	60.61	2.5	60.52	60.60	8.5	48,201	0.02%
2024/09/06	6	61.68	8	61.96	62.10	-2	50,370	0.00%
2024/09/05	2.5	61.62	20	61.46	61.50	-17.5	54,137	-0.03%
2024/09/04	19.1	59.57	5	60.40	60.70	14.1	59,230	0.02%
2024/09/03	18	62.06	1	63.00	61.80	17	62,553	0.03%
2024/09/02	21.1	63.13	2	63.75	62.30	19.1	67,649	0.03%
2024/08/30	20	63.81	25	63.84	64.50	-5	71,442	-0.01%
2024/08/29	10	62.73	2	62.85	62.90	8	72,503	0.01%
2024/08/28	5	62.56	14	62.62	62.60	-9	75,295	-0.01%
2024/08/27	34	63.11	4.1	63.45	62.70	29.9	80,365	0.04%
2024/08/26	24	65.12	58	64.68	64.20	-34	80,319	-0.04%
2024/08/23	7	63.59	7	64.09	63.60	0	80,354	0.00%
2024/08/22	0	0.00	14	63.69	63.70	-14	80,874	-0.02%
2024/08/21	6	63.60	13	64.05	63.70	-7	81,654	-0.01%
2024/08/20	18	64.43	10	63.90	63.70	8	81,682	0.01%
2024/08/19	3	63.83	3	64.00	63.70	0	81,476	0.00%
2024/08/16	62	63.99	45	64.17	63.80	17	81,622	0.02%
2024/08/15	7	63.10	46	63.35	63.80	-39	81,353	-0.05%
2024/08/14	24	62.04	3	61.83	61.60	21	80,912	0.03%
2024/08/13	26	62.08	9	62.10	61.80	17	81,032	0.02%
2024/08/12	42	62.31	52.1	62.33	63.50	-10	85,062	-0.01%
2024/08/09	32	60.97	26	61.69	60.80	6	87,798	0.01%
2024/08/08	43.1	62.07	34	61.68	61.20	9.1	94,830	0.01%
2024/08/07	39.1	62.15	34.1	62.66	63.60	5	98,810	0.01%
2024/08/06	44	63.53	40	62.67	61.10	4	104,523	0.00%
2024/08/05	33	60.87	17.1	60.48	60.00	15.9	106,461	0.01%
2024/08/02	19	65.04	25	65.27	64.10	-6	106,869	-0.01%
2024/08/01	4	64.38	15.8	64.25	64.60	-11.8	107,135	-0.01%
2024/07/31	7	63.33	6	63.38	63.40	1	107,083	0.00%
2024/07/30	6.1	61.22	17	60.72	62.30	-10.9	107,424	-0.01%
2024/07/29	2	60.30	3	60.43	60.00	-1	108,143	0.00%
2024/07/26	4	59.25	1	59.80	60.30	3	109,053	0.00%
2024/07/23	26.5	60.61	29.3	61.01	60.80	-2.8	111,862	0.00%
2024/07/22	3	58.13	8.5	58.32	58.60	-5.5	114,730	0.00%
2024/07/19	8.1	60.09	3	60.40	60.20	5.1	114,172	0.00%
2024/07/18	52	61.91	4	62.18	61.80	48	114,049	0.04%
2024/07/17	10	62.24	64	62.15	61.90	-54	113,909	-0.05%
2024/07/16	5	63.94	18	63.05	62.40	-13	114,301	-0.01%
2024/07/15	20	63.21	256	63.23	63.10	-236	114,770	-0.21%	大賣/鉅額交易
2024/07/12	19.3	64.03	19	64.04	64.00	0.3	114,184	0.00%
2024/07/11	6.1	65.47	6.5	65.56	65.10	-0.4	113,780	0.00%
2024/07/10	16.3	65.74	27	66.04	65.10	-10.7	113,798	-0.01%
2024/07/09	61.8	65.27	18.3	65.74	65.20	43.6	113,470	0.04%
2024/07/08	76.1	67.43	55.2	67.82	67.50	20.9	112,626	0.02%
2024/07/05	78	72.86	14.1	73.28	72.30	63.9	111,216	0.06%
2024/07/04	37	74.48	16.1	74.34	73.80	20.9	110,779	0.02%
2024/07/03	13	75.47	31.8	76.13	74.80	-18.8	110,428	-0.02%
2024/07/02	19	73.68	23.3	74.03	74.10	-4.3	109,694	0.00%
2024/07/01	32.1	74.39	51	73.49	73.70	-18.9	109,279	-0.02%
2024/06/28	47.1	74.85	6	74.92	74.60	41.1	108,377	0.04%
2024/06/27	10	75.54	6.1	75.85	75.20	4	107,922	0.00%
2024/06/26	22	75.25	21	75.04	75.00	1	107,423	0.00%
2024/06/25	49	75.57	59.9	75.75	76.50	-10.9	106,758	-0.01%
2024/06/24	17	74.65	2.1	74.71	74.20	14.9	105,780	0.01%
2024/06/21	64.2	77.15	41.5	78.05	75.90	22.7	105,449	0.02%
2024/06/20	33	76.22	115.2	76.17	76.70	-82.2	103,009	-0.08%	大賣/
2024/06/19	133	75.80	46.2	76.10	75.00	86.9	102,277	0.08%	大買/
2024/06/18	27.1	73.95	26	74.20	74.10	1.1	100,961	0.00%
2024/06/17	36.2	74.20	40	74.04	73.70	-3.8	100,571	0.00%
2024/06/14	79.5	74.37	92.2	74.33	75.40	-12.7	99,141	-0.01%
2024/06/13	67.2	73.22	48.9	73.32	72.40	18.3	97,069	0.02%
2024/06/12	138.1	72.08	163.9	72.52	70.90	-25.8	95,585	-0.03%	大買/大賣/
2024/06/11	214.5	77.18	133.1	78.70	74.70	81.4	92,009	0.09%	大買/大賣/
2024/06/07	188.4	82.93	150	83.34	82.90	38.3	87,019	0.04%	大買/大賣/
2024/06/06	158.4	82.26	137.4	82.77	83.70	21.1	83,616	0.03%	大買/大賣/
2024/06/05	126.1	80.87	86.1	80.52	80.40	40	78,688	0.05%	大買/
2024/06/04	22	75.23	19	74.68	75.70	3	75,295	0.00%
2024/06/03	205.1	75.01	92	73.62	75.90	113.1	74,088	0.15%	大買/鉅額交易
2024/05/31	127.3	76.45	48.3	77.65	71.50	79.1	71,518	0.11%	大買/
2024/05/30	49	77.47	12	77.48	78.30	37	66,738	0.06%
2024/05/29	75	78.13	14.3	78.69	77.20	60.7	66,931	0.09%
2024/05/28	106.1	79.64	90	80.24	79.50	16.1	66,688	0.02%	大買/
2024/05/27	144	75.72	122.1	76.50	78.30	21.9	66,564	0.03%	大買/大賣/
2024/05/24	82	72.93	91.2	73.14	73.50	-9.2	66,061	-0.01%
2024/05/23	33.1	71.28	29	71.49	71.30	4.1	65,927	0.01%
2024/05/22	28	71.24	34	71.54	72.00	-6	66,285	-0.01%
2024/05/21	38.1	70.79	55.3	71.09	71.40	-17.2	67,030	-0.03%
2024/05/20	46	72.00	15.1	72.30	72.50	30.9	67,811	0.05%
2024/05/17	67.1	71.62	91	71.37	71.00	-23.9	67,821	-0.04%
2024/05/16	61.1	72.87	128.6	73.79	74.10	-67.5	67,308	-0.10%	大賣/
2024/05/15	72.3	70.99	158.4	70.66	71.40	-86.1	62,532	-0.14%	大賣/
2024/05/14	202.8	70.73	240.1	71.75	71.30	-37.3	59,266	-0.06%	大買/大賣/
2024/05/13	99	66.15	91.3	66.36	66.60	7.7	51,583	0.01%
2024/05/10	59.1	58.17	166.3	59.79	60.60	-107.2	47,517	-0.23%	大賣/鉅額交易
2024/05/09	59.3	55.20	133.3	54.85	55.10	-74	41,522	-0.18%	大賣/
2024/05/08	50.2	53.00	16	52.51	52.20	34.2	38,724	0.09%
2024/05/07	21	52.10	129.4	51.99	52.50	-108.4	37,648	-0.29%	大賣/鉅額交易
2024/05/06	25.5	50.50	21.5	50.65	50.60	4	36,577	0.01%
2024/05/03	71	50.70	24.8	50.76	50.40	46.2	36,422	0.13%
2024/05/02	82.2	51.42	15	51.49	51.30	67.2	35,869	0.19%
2024/04/30	49.6	52.07	38.1	52.13	52.20	11.5	34,907	0.03%
2024/04/29	78.5	53.91	124.5	54.17	52.90	-46	34,260	-0.13%	大賣/
2024/04/26	32.2	49.49	127.3	50.80	51.80	-95.1	31,859	-0.30%	大賣/
2024/04/25	7.4	46.37	15.3	46.87	47.10	-7.9	28,881	-0.03%
2024/04/24	22.3	46.51	26.1	46.52	46.70	-3.9	29,490	-0.01%
2024/04/23	9.6	45.61	8.2	45.89	45.85	1.5	30,084	0.00%
2024/04/22	29.9	46.84	4.2	46.88	45.60	25.7	31,047	0.08%
2024/04/19	13.7	45.16	16.5	45.45	45.15	-2.8	31,099	-0.01%
2024/04/18	13.1	43.75	20	43.75	43.80	-6.9	31,794	-0.02%
2024/04/17	1.2	43.91	1	44.00	43.95	0.2	32,544	0.00%
2024/04/16	5	43.95	0	0.00	43.80	5	35,643	0.01%
2024/04/15	1.1	45.15	3.1	45.34	45.20	-2	38,172	-0.01%
2024/04/12	3	45.10	3	45.18	45.20	0	39,648	0.00%
2024/04/11	6	45.03	11	45.12	45.00	-5	42,860	-0.01%
2024/04/10	6.2	44.49	2	45.25	44.40	4.2	47,471	0.01%
2024/04/09	4.9	45.13	4	45.36	44.95	0.9	49,252	0.00%
2024/04/08	4.5	44.41	3	45.00	45.10	1.5	51,653	0.00%
2024/04/03	3	43.83	0	0.00	43.80	3	51,965	0.01%
2024/04/02	20	44.45	10	44.40	44.45	10	52,810	0.02%
2024/04/01	3	44.33	3	44.30	44.30	0	54,419	0.00%
2024/03/29	3	44.43	11	44.40	44.40	-8	57,040	-0.01%
2024/03/28	18	44.34	30	44.20	44.10	-12	61,145	-0.02%
2024/03/27	1	44.30	2.5	44.28	44.15	-1.5	66,969	0.00%
2024/03/26	6.2	44.60	13	44.82	44.15	-6.8	72,282	-0.01%
2024/03/25	0.1	45.60	5	45.57	45.60	-4.9	74,413	-0.01%
2024/03/22	6.2	45.28	5	45.14	45.15	1.2	78,776	0.00%
2024/03/21	28	45.68	10	45.83	45.45	18	82,392	0.02%
2024/03/20	16.1	45.47	2	45.10	44.95	14.1	82,759	0.02%
2024/03/19	1.3	45.32	2	45.70	45.30	-0.7	82,606	0.00%
2024/03/18	4.2	45.30	5	45.14	45.15	-0.8	82,626	0.00%
2024/03/15	16.4	46.34	4	45.73	46.50	12.4	82,622	0.02%
2024/03/14	4.5	47.87	0	0.00	47.75	4.5	81,884	0.01%
2024/03/13	3	48.63	62	48.76	48.70	-59	81,628	-0.07%
2024/03/12	9	48.73	1	48.65	48.95	8	81,399	0.01%
2024/03/11	6.1	48.45	10	48.59	48.60	-3.9	81,293	0.00%
2024/03/08	31	48.16	69	48.24	47.55	-38	81,533	-0.05%
2024/03/07	31	48.11	4	48.19	48.00	27	81,653	0.03%
2024/03/06	14	48.29	8	48.36	48.00	6	81,835	0.01%
2024/03/05	28.7	48.92	35	48.85	48.60	-6.3	81,797	-0.01%
2024/03/04	26	48.30	43	48.88	48.90	-17	81,501	-0.02%
2024/03/01	7.2	49.00	5	48.75	49.15	2.2	81,079	0.00%
2024/02/29	5	49.48	9	49.59	49.85	-4	80,766	0.00%
2024/02/27	68	48.75	2.7	49.10	48.55	65.3	80,194	0.08%
2024/02/26	9.1	48.74	15	48.77	48.70	-5.9	79,816	-0.01%
2024/02/23	63.3	49.52	64.4	49.02	49.10	-1.1	79,548	0.00%
2024/02/22	27.1	49.53	52.3	49.26	49.95	-25.2	79,046	-0.03%
2024/02/21	31	48.71	8	49.11	48.35	23	77,991	0.03%
2024/02/20	24	48.13	16	47.88	48.15	8	76,991	0.01%
2024/02/19	9.3	46.91	2	46.90	46.90	7.3	76,623	0.01%
2024/02/16	2	47.15	33	47.21	46.90	-31	76,622	-0.04%
2024/02/15	6	46.64	10	46.06	46.65	-4	76,927	-0.01%
2024/02/05	5	47.64	16	47.57	47.30	-11	76,416	-0.01%
2024/02/02	6	47.84	4	47.98	47.75	2	76,221	0.00%
2024/02/01	33.2	49.07	33	48.43	49.15	0.2	75,807	0.00%
2024/01/31	23	48.42	20	48.58	47.85	3	75,447	0.00%
2024/01/30	4	48.40	4	48.41	48.50	0	75,144	0.00%
2024/01/29	0	0.00	1	48.90	48.80	-1	75,025	0.00%
2024/01/26	7.5	49.15	5	49.53	48.90	2.5	74,848	0.00%
2024/01/25	8	49.54	6	49.28	49.25	2	74,575	0.00%
2024/01/24	31	49.98	18	50.05	49.80	13	74,259	0.02%
2024/01/23	30	49.97	9	49.75	49.45	21	73,968	0.03%
2024/01/22	34	49.34	16	49.25	49.80	18	73,435	0.02%
2024/01/19	33	50.77	0	0.00	50.90	33	72,698	0.05%
2024/01/18	60	50.46	60.7	50.85	51.30	-0.7	72,119	0.00%
2024/01/17	68.6	50.33	133	49.82	49.75	-64.4	71,254	-0.09%	大賣/
2024/01/16	103.4	51.23	42	51.21	51.10	61.4	70,167	0.09%	大買/
2024/01/15	57.3	52.41	56.2	52.76	52.20	1.1	69,052	0.00%
2024/01/12	102.3	51.24	92	51.33	51.80	10.3	68,101	0.02%	大買/
2024/01/11	38	49.47	103	49.41	49.30	-65	66,573	-0.10%	大賣/
2024/01/10	148.2	49.38	200	49.92	48.80	-51.8	65,947	-0.08%	大買/大賣/
2024/01/09	141.4	52.15	46	51.62	51.70	95.4	62,747	0.15%	大買/
2024/01/08	26.1	57.30	38	57.53	56.50	-11.9	59,929	-0.02%
2024/01/05	58.2	58.06	125.1	57.50	58.00	-66.9	58,241	-0.11%	大賣/
2024/01/04	179.3	56.83	150.4	57.04	57.30	28.9	54,924	0.05%	大買/大賣/
2024/01/03	29.5	53.77	36.1	54.25	54.00	-6.5	50,539	-0.01%
2024/01/02	69	53.42	56	53.98	53.00	13	48,572	0.03%
2023/12/29	23	51.66	13	51.44	51.30	10	46,003	0.02%
2023/12/28	15.5	51.86	8	51.89	51.90	7.5	45,551	0.02%
2023/12/27	39.9	53.12	55.2	53.37	52.60	-15.2	44,588	-0.03%
2023/12/26	168	52.27	48.6	52.55	52.00	119.4	43,061	0.28%	大買/鉅額交易
2023/12/25	147	52.63	130	53.75	51.80	17	40,417	0.04%	大買/大賣/
2023/12/22	135	56.57	70.1	57.32	57.50	64.9	36,363	0.18%	大買/
2023/12/21	111	52.91	90.4	53.97	55.40	20.6	30,431	0.07%	大買/
2023/12/20	32	49.60	143.5	49.08	50.40	-111.5	25,050	-0.45%	大賣/鉅額交易
2023/12/19	186	49.62	141.3	49.55	49.30	44.7	22,532	0.20%	大買/大賣/
2023/12/18	53	46.91	149	47.44	47.85	-96	18,279	-0.53%	大賣/
2023/12/15	19.1	43.71	31.1	43.77	44.25	-12	14,910	-0.08%
2023/12/14	6.2	43.01	5	43.14	42.75	1.2	14,410	0.01%
2023/12/13	7	43.46	2	43.20	43.20	5	14,666	0.03%
2023/12/12	16	44.58	5.7	44.53	44.00	10.3	16,436	0.06%
2023/12/11	2.5	44.15	3.6	44.64	44.00	-1.1	16,360	-0.01%
2023/12/08	4	43.68	2	44.00	44.00	2	16,264	0.01%
2023/12/07	23.6	44.22	2.1	43.79	43.70	21.5	16,227	0.13%
2023/12/06	4.1	44.35	3	44.55	44.65	1.1	16,207	0.01%
2023/12/05	81	45.08	48.3	44.63	44.85	32.7	16,069	0.20%
2023/12/04	11	44.80	22.2	44.70	45.15	-11.2	15,536	-0.07%
2023/12/01	16	42.91	30.3	43.10	43.30	-14.3	14,717	-0.10%
2023/11/30	10	42.35	0	0.00	42.00	10	14,382	0.07%
2023/11/29	27.2	42.47	0	0.00	42.55	27.2	14,303	0.19%
2023/11/28	6	42.49	18.3	42.40	42.65	-12.3	14,280	-0.09%
2023/11/27	3.1	41.88	75	42.01	42.00	-71.9	14,187	-0.51%
2023/11/24	1	41.65	0	0.00	41.75	1	14,230	0.01%
2023/11/22	2.2	41.99	21	41.63	41.55	-18.9	14,285	-0.13%
2023/11/21	0.1	41.95	3	41.93	41.90	-3	14,315	-0.02%
2023/11/20	70	41.70	4	41.88	42.00	66	14,564	0.45%
2023/11/17	5.1	41.84	1	41.80	41.80	4.1	14,695	0.03%
2023/11/16	1	42.00	35	42.09	42.15	-34	14,689	-0.23%
2023/11/15	3	41.65	5.1	41.69	42.10	-2.1	14,752	-0.01%
2023/11/14	8.1	42.02	3	42.76	41.50	5	15,292	0.03%
2023/11/13	0	41.45	2.1	41.54	41.45	-2.1	15,000	-0.01%
2023/11/10	0.3	41.47	5	41.25	41.30	-4.7	15,307	-0.03%
2023/11/09	10	41.95	0	0.00	41.85	10	15,399	0.06%
2023/11/08	5	41.99	2	42.13	41.90	3	15,698	0.02%
2023/11/07	1	42.40	4	42.35	42.25	-3	15,767	-0.02%
2023/11/06	6	42.20	6	42.38	42.30	0	15,975	0.00%
2023/11/03	2	43.10	21.3	43.16	43.25	-19.3	15,983	-0.12%
2023/11/02	1	42.45	1.1	42.46	42.65	-0.1	16,076	0.00%
2023/11/01	10	42.10	4.1	42.16	42.10	6	16,408	0.04%
2023/10/31	1	42.75	0	0.00	42.10	1	16,745	0.01%
2023/10/30	3.1	42.86	1.6	43.09	43.25	1.6	16,865	0.01%
2023/10/27	2	42.60	16.2	42.87	43.00	-14.2	16,907	-0.08%
2023/10/26	2	42.38	12	42.45	42.45	-10	17,389	-0.06%
2023/10/25	0	42.40	0.1	42.38	42.30	-0.1	17,925	0.00%
2023/10/24	0	0.00	18.1	42.22	42.20	-18.1	18,272	-0.10%
2023/10/23	1	42.00	0	0.00	41.95	1	18,667	0.01%
2023/10/20	2	42.05	2	42.43	42.35	0	18,868	0.00%
2023/10/19	1	42.60	3.2	42.59	42.70	-2.2	19,136	-0.01%
2023/10/18	3.1	41.95	0	0.00	42.30	3.1	19,637	0.02%
2023/10/17	4	42.34	4	42.39	42.25	0	20,006	0.00%
2023/10/16	17	41.87	14	42.20	42.40	3	20,676	0.01%
2023/10/13	17	42.57	1	42.65	42.55	16	21,410	0.07%
2023/10/12	2	42.58	1	43.00	43.10	1	21,726	0.00%
2023/10/11	9.2	43.27	1	42.60	42.55	8.2	22,300	0.04%
2023/10/06	3	45.17	2.1	45.05	45.00	1	23,265	0.00%
2023/10/05	2	44.95	5	45.47	44.90	-3	24,382	-0.01%
2023/10/04	3	44.10	17	44.26	44.55	-14	24,984	-0.06%
2023/10/03	2	44.28	2	44.40	44.10	0	25,836	0.00%
2023/10/02	6.3	44.56	24	44.54	44.45	-17.8	26,366	-0.07%
2023/09/28	6.1	45.51	8	46.07	45.45	-1.9	27,236	-0.01%
2023/09/27	3	46.37	4	46.01	45.90	-1	30,489	0.00%
2023/09/26	2	45.55	0	0.00	45.95	2	33,006	0.01%
2023/09/25	3.1	45.60	2	45.70	45.95	1.1	37,459	0.00%
2023/09/22	5	45.85	32	45.80	45.80	-27	39,241	-0.07%
2023/09/21	4.1	45.90	29	45.64	45.60	-24.9	39,654	-0.06%
2023/09/20	30	46.55	22.2	46.40	46.30	7.8	39,877	0.02%
2023/09/19	1	45.25	8.5	45.53	45.85	-7.5	39,695	-0.02%
2023/09/18	6.6	45.67	7.2	45.87	45.50	-0.6	39,773	0.00%
2023/09/15	93	46.51	29.6	46.38	46.45	63.4	39,977	0.16%
2023/09/14	20	44.17	31.4	44.09	44.60	-11.4	38,125	-0.03%
2023/09/13	0	0.00	1	43.30	43.30	-1	38,034	0.00%
2023/09/12	5	42.79	5	43.07	43.10	0	38,359	0.00%
2023/09/11	11	42.75	10	42.67	42.50	1	38,623	0.00%
2023/09/08	3	42.73	4.1	42.89	42.65	-1.1	38,922	0.00%
2023/09/07	13	42.57	0	0.00	42.50	13	39,057	0.03%
2023/09/06	3.6	42.91	12	42.87	42.60	-8.5	39,193	-0.02%
2023/09/05	7	43.08	5.1	43.30	43.30	2	39,357	0.00%
2023/09/04	2	42.15	12.1	42.68	42.90	-10.1	39,782	-0.03%
2023/09/01	1	42.30	15	42.23	42.10	-14	39,716	-0.04%
2023/08/31	16	42.58	1.1	42.65	42.25	14.9	39,828	0.04%
2023/08/30	3	42.67	8.2	42.53	42.25	-5.2	39,936	-0.01%
2023/08/29	4.1	42.42	9.5	42.45	42.50	-5.5	40,016	-0.01%
2023/08/28	3.1	41.48	10.2	41.75	42.00	-7.1	40,157	-0.02%
2023/08/25	8	42.11	70	42.25	42.05	-62	40,320	-0.15%
2023/08/24	12.5	42.15	7	42.06	41.95	5.5	40,373	0.01%
2023/08/23	7.1	43.15	3.1	43.20	42.95	4.1	40,250	0.01%
2023/08/22	7	43.01	8.1	43.25	43.30	-1.1	40,211	0.00%
2023/08/21	17.3	43.33	1	43.05	43.10	16.3	40,225	0.04%
2023/08/18	59	44.08	17.7	43.83	43.90	41.3	40,110	0.10%
2023/08/17	6	41.82	2	42.65	42.55	4	39,468	0.01%
2023/08/16	8.4	42.12	11	42.25	42.05	-2.6	39,345	-0.01%
2023/08/15	19.3	43.57	21	43.55	43.60	-1.7	39,023	0.00%
2023/08/14	21.3	44.11	2.8	44.12	44.05	18.5	38,934	0.05%
2023/08/11	11.2	45.33	1.1	45.36	45.30	10.1	38,727	0.03%
2023/08/10	10.6	45.42	12	45.70	45.50	-1.5	38,714	0.00%
2023/08/09	73.4	46.20	17	46.50	46.00	56.4	38,759	0.15%
2023/08/08	8	46.49	72.1	46.74	46.40	-64.1	38,698	-0.17%
2023/08/07	81.1	45.57	1	46.40	46.40	80.1	38,780	0.21%
2023/08/04	16	46.95	3.4	47.14	47.15	12.6	38,682	0.03%
2023/08/02	4.4	46.63	2	46.33	46.45	2.4	38,518	0.01%
2023/08/01	17	46.93	12.1	46.78	46.80	4.9	38,578	0.01%
2023/07/31	37.4	46.81	4.9	47.29	46.50	32.5	38,652	0.08%
2023/07/28	12	47.65	50	47.90	47.75	-38	38,349	-0.10%
2023/07/27	10.5	46.95	11	47.08	46.90	-0.5	38,170	0.00%
2023/07/26	15.2	46.68	76	46.66	46.90	-60.9	38,213	-0.16%
2023/07/25	32	45.68	11	45.66	45.60	21	38,023	0.06%
2023/07/24	91	45.80	38	45.90	45.75	53	38,172	0.14%
2023/07/21	14.3	47.61	21.3	47.64	47.35	-7	38,225	-0.02%
2023/07/20	29.5	47.69	22	47.67	48.40	7.5	37,923	0.02%
2023/07/19	17	46.95	26.4	47.08	46.80	-9.4	37,424	-0.03%
2023/07/18	22	46.33	120.4	46.22	46.30	-98.4	37,107	-0.27%	大賣/
2023/07/17	6.5	45.19	8.8	45.17	45.05	-2.3	36,551	-0.01%
2023/07/14	25	45.02	5.2	44.90	44.60	19.8	36,353	0.05%
2023/07/13	72.8	44.45	52.1	44.75	44.00	20.7	36,109	0.06%
2023/07/12	29.7	46.77	39	46.67	46.25	-9.3	35,144	-0.03%
2023/07/11	7.7	48.77	11	48.63	48.40	-3.3	34,359	-0.01%
2023/07/10	29.1	49.23	19	49.36	48.85	10.1	33,858	0.03%
2023/07/07	24.2	50.75	58	50.63	50.60	-33.9	33,170	-0.10%
2023/07/06	18.4	51.18	13.1	51.12	51.00	5.3	32,733	0.02%
2023/07/05	215.4	52.14	157	52.12	51.70	58.3	32,089	0.18%	大買/大賣/
2023/07/04	118.3	54.17	28.2	54.13	54.20	90.1	29,285	0.31%	大買/
2023/07/03	88	67.35	305.4	67.85	69.30	-217.4	26,890	-0.81%	大賣/鉅額交易
2023/06/30	71	62.04	29.3	62.45	63.00	41.7	22,631	0.18%
2023/06/29	17.2	60.04	6	60.10	60.10	11.2	20,969	0.05%
2023/06/28	16.1	60.72	19	60.47	60.70	-3	20,607	-0.01%
2023/06/27	1	61.50	13	61.42	61.10	-12	20,361	-0.06%
2023/06/26	20.2	61.38	18	61.56	61.10	2.2	20,295	0.01%
2023/06/21	27.1	61.82	23	61.82	61.50	4.1	20,189	0.02%
2023/06/20	10	63.35	2.2	63.25	63.20	7.8	19,866	0.04%
2023/06/19	30.3	63.73	8.1	63.80	63.50	22.2	19,802	0.11%
2023/06/16	10.1	64.48	30	64.53	64.80	-19.9	19,725	-0.10%
2023/06/15	14.5	64.06	15	64.28	64.10	-0.5	19,599	0.00%
2023/06/14	7	64.16	80.5	64.26	64.30	-73.5	19,652	-0.37%
2023/06/13	21.3	62.97	6.2	63.01	63.20	15.1	20,100	0.08%
2023/06/12	4.2	62.26	6	62.60	63.00	-1.8	21,149	-0.01%
2023/06/09	0	0.00	9	62.61	62.90	-9	22,330	-0.04%
2023/06/08	26.1	62.65	28.2	62.55	62.60	-2.1	23,461	-0.01%
2023/06/07	0	0.00	18.1	61.67	61.70	-18.1	26,858	-0.07%
2023/06/06	4	61.38	65	61.50	61.70	-61	27,226	-0.22%
2023/06/05	19.1	61.03	2	61.00	60.90	17.1	27,587	0.06%
2023/06/02	6	61.30	3	61.50	61.50	3	27,811	0.01%
2023/06/01	5	60.80	4	60.75	61.40	1	28,459	0.00%
2023/05/31	11.1	61.18	10	61.50	60.80	1.1	29,434	0.00%
2023/05/30	0.1	61.60	4	61.48	61.30	-3.9	29,898	-0.01%
2023/05/29	8	62.14	19	62.08	62.00	-11	30,085	-0.04%
2023/05/26	24.1	61.26	11	61.49	61.30	13.1	30,598	0.04%
2023/05/25	13.3	61.52	0	0.00	61.10	13.3	31,159	0.04%
2023/05/24	1.1	61.81	1	61.90	61.90	0.1	31,696	0.00%
2023/05/23	2	61.80	0	62.00	61.70	2	32,291	0.01%
2023/05/22	12	61.90	33	62.10	62.10	-21	32,291	-0.07%
2023/05/19	2	61.20	7	61.37	61.30	-5	32,218	-0.02%
2023/05/18	6	61.27	0	0.00	61.30	6	32,251	0.02%
2023/05/17	5	61.46	5	61.26	61.20	0	32,327	0.00%
2023/05/16	3.2	61.03	10	60.89	60.90	-6.8	32,444	-0.02%
2023/05/15	8.1	60.15	16.3	60.56	61.20	-8.2	32,668	-0.02%
2023/05/12	2.1	60.30	10.2	60.37	60.20	-8.1	32,769	-0.02%
2023/05/11	18.2	60.40	7	60.36	60.10	11.2	32,791	0.03%
2023/05/10	13	61.00	10.2	61.26	61.60	2.9	32,647	0.01%
2023/05/09	3	60.44	3	60.73	60.30	0	32,509	0.00%
2023/05/08	22.2	60.64	34	60.50	60.50	-11.8	32,727	-0.04%
2023/05/05	11	60.96	17	61.19	61.20	-6	33,125	-0.02%
2023/05/04	14	60.83	2	60.80	60.80	12	33,362	0.04%
2023/05/03	62	61.05	34	61.21	60.70	28	33,379	0.08%
2023/05/02	23.2	61.64	2	61.70	61.90	21.2	33,340	0.06%
2023/04/28	5	62.98	9.4	62.99	63.10	-4.4	33,450	-0.01%
2023/04/27	25.2	61.94	2	61.60	61.70	23.2	33,449	0.07%
2023/04/26	28.7	62.64	2	62.90	62.40	26.7	33,449	0.08%
2023/04/25	70.5	63.88	11	64.01	63.70	59.5	33,282	0.18%
2023/04/24	6	64.62	1	65.10	64.70	5	33,348	0.02%
2023/04/21	73.1	65.24	17	65.29	64.90	56.1	33,497	0.17%
2023/04/20	5	66.66	5	66.86	66.40	0	33,407	0.00%
2023/04/19	22.2	66.15	8	65.80	66.00	14.2	33,575	0.04%
2023/04/18	9.1	67.22	21	67.30	66.40	-11.9	33,590	-0.04%
2023/04/17	19.1	67.74	9	67.66	67.70	10.1	33,504	0.03%
2023/04/14	33.2	66.82	28.5	66.90	66.80	4.7	33,500	0.01%
2023/04/13	29.2	66.31	6.1	66.14	66.30	23.1	33,627	0.07%
2023/04/12	2	66.25	71.2	66.20	66.40	-69.2	33,872	-0.20%
2023/04/11	18.6	65.71	9.2	65.88	65.60	9.4	33,885	0.03%
2023/04/10	44.7	66.24	17	65.94	65.70	27.7	34,120	0.08%
2023/04/07	15	64.93	59	65.13	65.60	-44	34,136	-0.13%
2023/04/06	17	64.44	5	64.16	64.00	12	34,381	0.03%
2023/03/31	35.5	64.32	20.3	64.23	64.30	15.2	34,969	0.04%
2023/03/30	8.1	63.50	2	63.50	63.30	6.1	37,128	0.02%
2023/03/29	10.1	63.61	2	63.70	63.50	8.1	38,375	0.02%
2023/03/28	6.2	64.32	4	64.45	64.00	2.2	39,630	0.01%
2023/03/27	12.1	64.07	44	64.20	64.20	-31.9	41,065	-0.08%
2023/03/24	7.1	64.17	24	64.30	64.20	-16.9	43,592	-0.04%
2023/03/23	18.1	64.26	15	64.31	64.10	3.1	43,772	0.01%
2023/03/22	7	65.46	8.1	65.49	65.30	-1.1	43,827	0.00%
2023/03/21	85	65.59	3	65.20	65.10	82	44,274	0.19%
2023/03/20	30.2	66.03	60.2	66.10	65.80	-30	44,251	-0.07%
2023/03/17	12.1	65.04	13	65.36	65.40	-0.9	44,367	0.00%
2023/03/16	100.6	65.26	36	65.19	64.70	64.6	44,186	0.15%
2023/03/15	120.1	67.58	55	67.24	66.50	65.1	43,768	0.15%	大買/
2023/03/14	64	67.86	31	68.11	67.50	33	43,133	0.08%
2023/03/13	92	69.08	61.2	69.23	69.10	30.8	42,354	0.07%
2023/03/10	117.5	68.26	107	70.11	68.70	10.5	41,250	0.03%	大買/大賣/
2023/03/09	8	66.74	19.1	66.83	67.00	-11.1	38,207	-0.03%
2023/03/08	22.2	66.44	25.5	66.31	66.30	-3.3	38,303	-0.01%
2023/03/07	13	67.27	25	67.31	67.40	-12	38,327	-0.03%
2023/03/06	11	67.54	58.3	67.31	67.50	-47.3	38,351	-0.12%
2023/03/03	84	65.76	81	66.63	67.10	3	38,223	0.01%
2023/03/02	33	65.62	16.2	65.53	65.60	16.8	37,646	0.04%
2023/03/01	11	63.59	2	63.50	63.80	9	37,249	0.02%
2023/02/24	2	64.80	64	64.38	64.60	-62	37,154	-0.17%
2023/02/23	5	64.16	128	64.32	64.30	-123	36,786	-0.33%	大賣/鉅額交易
2023/02/22	15	62.99	10	63.03	62.60	5	36,541	0.01%
2023/02/21	12	61.16	38.2	62.18	62.80	-26.2	36,156	-0.07%
2023/02/20	10	60.46	0	0.00	60.50	10	36,047	0.03%
2023/02/17	4	59.78	12	59.98	59.80	-8	36,564	-0.02%
2023/02/16	13	60.24	5	60.28	60.30	8	37,101	0.02%
2023/02/15	5	60.08	3	59.90	60.00	2	38,017	0.01%
2023/02/14	4	60.53	6	60.05	60.70	-2	38,376	-0.01%
2023/02/13	17.6	59.03	14	59.46	59.00	3.6	38,820	0.01%
2023/02/10	22.2	60.70	3	60.87	60.60	19.2	39,575	0.05%
2023/02/09	14	61.80	5	61.80	61.70	9	39,863	0.02%
2023/02/08	6	61.97	5	61.94	61.80	1	40,532	0.00%
2023/02/07	4	61.80	4	61.65	61.70	0	40,938	0.00%
2023/02/06	11.1	62.07	1.2	62.05	61.70	9.9	41,610	0.02%
2023/02/03	34.8	64.02	7	64.41	63.60	27.8	41,807	0.07%
2023/02/02	18	63.00	26	63.27	63.50	-8	41,682	-0.02%
2023/02/01	50	62.60	16.2	62.52	62.40	33.8	41,946	0.08%
2023/01/31	19	62.05	31	62.41	62.50	-12	42,304	-0.03%
2023/01/30	44.2	61.64	15	61.31	61.30	29.2	42,519	0.07%
2023/01/17	2	61.80	12	61.87	62.00	-10	42,507	-0.02%
2023/01/16	7.2	60.97	3	61.07	61.10	4.2	42,923	0.01%
2023/01/13	4.1	61.98	3	62.40	61.90	1.1	42,948	0.00%
2023/01/12	30	62.59	10	62.10	62.00	20	43,652	0.05%
2023/01/11	4	63.40	8	63.89	63.20	-4	43,990	-0.01%
2023/01/10	13	63.22	4	63.55	62.90	9	44,451	0.02%
2023/01/09	27	63.35	2	63.20	63.30	25	45,826	0.05%
2023/01/06	9	63.68	0	0.00	63.60	9	46,392	0.02%
2023/01/05	95	64.05	20	63.78	63.70	75	46,811	0.16%
2023/01/04	17.1	64.07	1	64.70	63.50	16.1	47,306	0.03%
2023/01/03	4	65.55	0	0.00	64.60	4	47,512	0.01%
2022/12/30	8.3	65.87	4	65.77	65.50	4.3	47,447	0.01%
2022/12/29	5	64.26	68	64.59	64.80	-63	47,766	-0.13%
2022/12/28	71	64.14	9	64.21	63.90	62	48,395	0.13%
2022/12/27	9.1	65.46	5	66.04	65.10	4.1	48,879	0.01%
2022/12/26	13	65.82	1	65.50	65.00	12	49,611	0.02%
2022/12/23	49.3	67.17	10	67.13	67.30	39.3	49,849	0.08%
2022/12/22	31	67.73	31	67.85	68.00	0	49,962	0.00%
2022/12/21	10	65.71	5	66.04	65.70	5	48,536	0.01%
2022/12/20	16	64.58	24	65.67	63.90	-8	48,045	-0.02%
2022/12/19	32	65.16	16.4	65.17	64.30	15.6	48,056	0.03%
2022/12/16	29	65.65	98.2	64.68	65.30	-69.2	47,130	-0.15%
2022/12/15	1	62.60	7	62.71	62.80	-6	45,315	-0.01%
2022/12/14	24	61.94	1	62.30	62.00	23	46,068	0.05%
2022/12/13	20.2	62.85	10	63.26	63.20	10.2	46,340	0.02%
2022/12/12	9	62.09	3	62.20	61.80	6	46,966	0.01%
2022/12/09	23	61.67	100.1	62.22	62.80	-77.1	47,494	-0.16%
2022/12/08	7	60.91	2	61.15	61.00	5	47,928	0.01%
2022/12/07	84.3	61.30	6	61.37	60.90	78.3	48,316	0.16%
2022/12/06	28.2	62.67	5	63.32	61.70	23.2	48,303	0.05%
2022/12/05	21	64.31	0	0.00	63.80	21	48,689	0.04%
2022/12/02	38.9	64.98	2	65.00	64.80	36.9	49,137	0.08%
2022/12/01	8	65.71	4	67.33	65.40	4	49,641	0.01%
2022/11/30	14	65.40	10.2	65.90	66.10	3.8	49,206	0.01%
2022/11/29	2.4	64.18	6.1	64.39	65.10	-3.7	49,503	-0.01%
2022/11/28	23	63.62	0	0.00	63.50	23	50,617	0.05%
2022/11/25	17	65.25	38.1	65.43	64.90	-21.1	50,539	-0.04%
2022/11/24	7	63.33	17.2	63.78	64.60	-10.2	50,633	-0.02%
2022/11/23	11	62.92	16.1	62.73	62.50	-5.1	50,427	-0.01%
2022/11/22	19	61.87	2	61.90	61.70	17	50,768	0.03%
2022/11/21	48	61.91	2	62.05	61.40	46	50,760	0.09%
2022/11/18	31	63.75	2	64.60	63.00	29	50,662	0.06%
2022/11/17	18	64.63	6	64.85	64.80	12	50,562	0.02%
2022/11/16	9	64.90	5.1	65.32	64.60	3.9	50,600	0.01%
2022/11/15	12	65.45	5	65.76	65.30	7	50,611	0.01%
2022/11/14	1	66.10	77	66.40	66.20	-76	50,242	-0.15%
2022/11/11	26	65.29	49	65.73	65.20	-23	49,814	-0.05%
2022/11/10	6	64.43	28	64.48	64.30	-22	49,247	-0.04%
2022/11/09	9.1	63.88	19	64.12	64.50	-10	49,377	-0.02%
2022/11/08	24	63.76	17	63.85	63.40	7	49,893	0.01%
2022/11/07	75	62.19	205	62.55	62.30	-130	49,150	-0.26%	大賣/鉅額交易
2022/11/04	18	60.89	23.1	61.26	61.20	-5.1	48,969	-0.01%
2022/11/03	9	59.19	11	59.73	60.20	-2	48,969	0.00%
2022/11/02	20	60.47	8	60.83	59.80	12	49,333	0.02%
2022/11/01	17	59.71	9	60.06	59.10	8	49,288	0.02%
2022/10/31	16	60.31	11	60.45	60.20	5	49,669	0.01%
2022/10/28	85	61.25	1	62.10	60.60	84	49,591	0.17%
2022/10/27	8	62.40	10.1	62.70	63.20	-2.1	49,294	0.00%
2022/10/26	68	60.39	70	61.58	61.90	-2	49,355	0.00%
2022/10/25	8	61.75	5	62.00	61.50	3	49,192	0.01%
2022/10/24	4	63.33	9	63.38	62.10	-5	49,952	-0.01%
2022/10/21	12	61.70	25.5	61.53	61.00	-13.5	49,859	-0.03%
2022/10/20	15	59.81	4	60.03	61.80	11	49,937	0.02%
2022/10/19	6.1	63.00	16.2	63.17	63.00	-10.1	49,334	-0.02%
2022/10/18	9	61.51	33.5	61.84	61.90	-24.5	49,242	-0.05%
2022/10/17	39	57.65	12	59.10	60.00	27	49,301	0.05%
2022/10/14	24.2	60.80	36	62.77	62.80	-11.8	48,372	-0.02%
2022/10/13	12.1	60.42	56	60.05	59.30	-44	48,140	-0.09%
2022/10/12	7.1	61.44	4	61.40	61.60	3.1	48,515	0.01%
2022/10/11	2.3	64.02	6	63.80	63.70	-3.7	48,132	-0.01%
2022/10/07	2.2	64.91	4.4	64.83	65.10	-2.2	48,274	0.00%
2022/10/06	3	63.83	4	63.70	65.00	-1	48,762	0.00%
2022/10/05	5	64.94	50.2	65.27	64.70	-45.2	48,742	-0.09%
2022/10/04	8.4	64.09	5.2	64.07	63.80	3.3	48,954	0.01%
2022/10/03	50	63.45	39.3	63.16	63.50	10.8	48,972	0.02%
2022/09/30	65	58.08	76.2	58.83	61.50	-11.2	49,276	-0.02%
2022/09/29	33	61.19	6	61.07	59.90	27	49,257	0.05%
2022/09/28	18	61.43	24	60.93	60.30	-6	49,185	-0.01%
2022/09/27	11	63.55	99.2	63.16	63.80	-88.2	49,868	-0.18%
2022/09/26	93.2	62.02	26	63.00	61.60	67.2	50,080	0.13%
2022/09/23	2	66.90	20	68.00	67.40	-18	50,087	-0.04%
2022/09/22	18.3	67.28	16	67.23	66.50	2.3	50,980	0.00%
2022/09/21	13.5	68.33	14	68.87	68.90	-0.5	52,291	0.00%
2022/09/20	2	69.40	3.1	69.55	68.50	-1.1	53,657	0.00%
2022/09/19	22.3	69.02	15	68.82	68.00	7.3	54,545	0.01%
2022/09/16	23.1	71.49	17.1	71.73	73.50	6	55,737	0.01%
2022/09/15	5	73.78	3.2	73.51	72.60	1.8	57,078	0.00%
2022/09/14	14	71.45	77	68.92	71.80	-63	58,063	-0.11%
2022/09/13	4	71.55	3	71.80	71.10	1	58,936	0.00%
2022/09/12	73.2	71.05	118.1	69.27	71.00	-44.9	60,447	-0.07%	大賣/
2022/09/08	12.2	68.39	20	67.92	67.80	-7.9	60,618	-0.01%
2022/09/07	68.8	69.20	67	69.87	69.60	1.8	60,925	0.00%
2022/09/06	5	71.50	1	71.00	70.60	4	60,618	0.01%
2022/09/05	9	70.52	15	70.77	70.80	-6	60,842	-0.01%
2022/09/02	69.2	74.09	45.8	73.04	71.10	23.4	60,915	0.04%
2022/09/01	13.2	77.14	9	77.51	76.80	4.2	59,901	0.01%
2022/08/31	7.4	77.52	6.1	78.40	78.90	1.4	60,664	0.00%
2022/08/30	8.3	78.79	1	79.10	78.90	7.3	61,022	0.01%
2022/08/29	127.1	78.93	76.2	79.54	79.60	50.9	60,912	0.08%	大買/
2022/08/26	1.1	84.08	7	83.73	83.40	-6	60,860	-0.01%
2022/08/25	2.3	83.43	0	0.00	83.40	2.3	60,824	0.00%
2022/08/24	11.2	82.21	6.3	82.39	82.10	4.9	61,032	0.01%
2022/08/23	72.1	83.10	70	83.84	83.00	2.1	61,445	0.00%
2022/08/22	47	83.93	4	83.88	83.60	43	61,908	0.07%
2022/08/19	7.2	86.37	22.2	86.49	86.40	-15.1	62,006	-0.02%
2022/08/18	6	86.62	20.5	86.64	86.50	-14.5	62,392	-0.02%
2022/08/17	111	86.63	9.3	86.64	86.40	101.7	62,883	0.16%	大買/鉅額交易
2022/08/16	90	86.20	9.9	86.22	86.00	80.1	63,549	0.13%
2022/08/15	42.1	88.00	35	88.46	87.50	7	65,024	0.01%
2022/08/12	24	91.24	30	91.19	91.10	-6	64,330	-0.01%
2022/08/11	14.1	91.74	11	92.31	91.00	3.1	64,799	0.00%
2022/08/10	17	92.30	11.1	92.17	91.10	5.9	64,739	0.01%
2022/08/09	30	92.76	14.4	92.60	93.30	15.6	64,922	0.02%
2022/08/08	9	88.83	7.2	90.40	91.10	1.8	65,189	0.00%
2022/08/05	5	89.96	83.1	89.78	90.50	-78.1	64,822	-0.12%
2022/08/04	4	86.55	5.3	86.31	87.50	-1.3	64,639	0.00%
2022/08/03	7.1	87.27	2.2	87.19	87.00	4.9	64,774	0.01%
2022/08/02	12.5	87.74	10	87.40	87.50	2.5	65,237	0.00%
2022/08/01	13.5	89.16	36	89.85	90.00	-22.5	65,706	-0.03%
2022/07/29	13	89.95	46.1	89.63	89.60	-33.1	66,156	-0.05%
2022/07/28	47	86.96	9	86.51	86.50	38	66,003	0.06%
2022/07/27	5	87.58	3	87.73	88.20	2	66,676	0.00%
2022/07/26	11.3	86.72	12	87.04	86.70	-0.7	66,726	0.00%
2022/07/25	5	87.06	5	86.96	86.90	0	67,735	0.00%
2022/07/22	6.5	89.05	13.1	89.47	89.50	-6.6	67,498	-0.01%
2022/07/21	10	87.82	64	88.08	88.30	-54	67,386	-0.08%
2022/07/20	9.1	88.10	14.1	87.62	86.60	-5.1	67,091	-0.01%
2022/07/19	9	87.60	9	87.67	87.80	0	67,290	0.00%
2022/07/18	13	86.24	7	86.39	85.60	6	67,138	0.01%
2022/07/15	27.1	86.37	3	86.13	86.00	24.1	67,442	0.04%
2022/07/14	13	85.35	29.3	86.35	87.50	-16.3	67,226	-0.02%
2022/07/13	4	85.28	15	85.27	83.90	-11	66,766	-0.02%
2022/07/12	33.3	83.34	16	83.21	82.10	17.3	66,490	0.03%
2022/07/11	8	87.24	45.3	87.56	88.20	-37.3	65,798	-0.06%
2022/07/08	19	86.61	33	86.25	86.50	-14	65,521	-0.02%
2022/07/07	29	81.36	25.1	81.70	83.20	4	64,780	0.01%
2022/07/06	48	81.43	35.5	82.03	80.30	12.5	64,637	0.02%
2022/07/05	33	81.46	41.1	80.92	82.10	-8.1	64,396	-0.01%
2022/07/04	13	78.48	20.1	77.67	78.20	-7	63,460	-0.01%
2022/07/01	99.6	78.77	27	81.60	77.80	72.6	63,137	0.11%
2022/06/30	130.1	82.47	114.4	82.28	82.30	15.7	62,173	0.03%	大買/大賣/
2022/06/29	58.2	87.73	57.1	86.80	85.50	1.2	61,324	0.00%
2022/06/28	125.2	88.60	26.1	90.00	91.70	99.1	59,592	0.17%	大買/
2022/06/27	5	85.92	82	86.04	86.10	-77	57,684	-0.13%
2022/06/24	50.2	99.50	155	98.59	98.30	-104.8	56,688	-0.18%	大賣/鉅額交易
2022/06/23	27.5	98.78	22.2	100.26	96.20	5.3	55,115	0.01%
2022/06/22	157.5	102.14	90	103.58	101.00	67.5	54,660	0.12%	大買/
2022/06/21	26.2	109.81	18	109.56	109.50	8.1	53,484	0.02%
2022/06/20	58.8	113.04	16	111.53	111.50	42.8	52,638	0.08%
2022/06/17	16	117.63	52	118.21	119.50	-36	51,241	-0.07%
2022/06/16	40.1	119.04	73	118.58	117.00	-32.9	51,178	-0.06%
2022/06/15	27.2	123.14	11	122.82	122.00	16.2	51,700	0.03%
2022/06/14	12	121.33	13.3	120.70	123.50	-1.3	54,011	0.00%
2022/06/13	40.3	121.61	2.1	121.29	120.50	38.2	58,139	0.07%
2022/06/10	10.3	124.92	2	125.75	126.00	8.3	62,125	0.01%
2022/06/09	91.7	126.69	2.5	126.60	126.50	89.2	64,603	0.14%
2022/06/08	10	129.65	72	129.67	130.00	-62	64,840	-0.10%
2022/06/07	21	127.26	5	127.20	127.00	16	65,936	0.02%
2022/06/06	29	127.45	4	127.38	126.50	25	68,012	0.04%
2022/06/02	119	126.50	147	126.50	126.50	-28	70,608	-0.04%	大買/大賣/
2022/06/01	15	126.40	5.1	126.00	126.00	9.9	74,008	0.01%
2022/05/31	270.1	125.87	213	125.02	124.50	57.1	78,382	0.07%	大買/大賣/
2022/05/30	14.5	127.33	6	127.17	127.00	8.5	79,315	0.01%
2022/05/27	110.5	127.04	121	127.48	128.00	-10.5	79,731	-0.01%	大買/大賣/
2022/05/26	109.5	126.97	106	127.42	125.50	3.5	80,643	0.00%	大買/大賣/
2022/05/25	158	125.61	197.2	126.26	127.00	-39.2	81,062	-0.05%	大買/大賣/
2022/05/24	55	125.66	23	126.93	125.00	32	81,523	0.04%
2022/05/23	99.1	125.33	107.3	125.78	127.00	-8.2	81,311	-0.01%	大賣/
2022/05/20	205	116.52	274.1	117.16	117.50	-69.1	80,820	-0.09%	大買/大賣/
2022/05/19	282	114.44	298	113.43	115.00	-16	81,893	-0.02%	大買/大賣/
2022/05/18	65	117.51	2.1	117.52	117.50	62.9	82,686	0.08%
2022/05/17	83.1	118.07	74.1	118.20	116.50	9	82,835	0.01%
2022/05/16	114.1	119.11	110	121.87	119.00	4.1	82,318	0.00%	大買/大賣/
2022/05/13	204	123.50	203.7	123.75	123.50	0.3	81,633	0.00%	大買/大賣/
2022/05/12	176.4	121.47	172	122.73	121.00	4.4	82,357	0.01%	大買/大賣/
2022/05/11	9.1	125.27	3	124.67	124.00	6.1	82,420	0.01%
2022/05/10	114	125.66	102	126.48	127.50	12	82,463	0.01%	大買/大賣/
2022/05/09	23.1	127.35	7.1	127.52	126.00	16	82,564	0.02%
2022/05/06	10.2	129.55	31.1	129.15	130.50	-20.9	83,956	-0.02%
2022/05/05	181.2	130.85	164	131.19	130.00	17.2	84,000	0.02%	大買/大賣/
2022/05/04	253	130.18	262.1	130.02	130.00	-9.1	83,662	-0.01%	大買/大賣/
2022/05/03	2.2	126.00	2	126.50	126.50	0.2	83,182	0.00%
2022/04/29	212.2	125.86	293.1	123.80	126.00	-80.9	83,396	-0.10%	大買/大賣/
2022/04/28	109	121.95	167.4	120.51	120.50	-58.4	83,043	-0.07%	大買/大賣/
2022/04/27	188	118.31	168.1	119.11	121.00	19.9	83,084	0.02%	大買/大賣/
2022/04/26	163.1	121.51	151	121.67	121.00	12.1	83,162	0.01%	大買/大賣/
2022/04/25	165.1	122.02	89	122.01	121.50	76.1	83,168	0.09%	大買/
2022/04/22	67	126.37	63.2	125.65	126.50	3.8	82,614	0.00%
2022/04/21	172	125.64	168.4	125.58	125.00	3.6	82,619	0.00%	大買/大賣/
2022/04/20	5	124.10	17.3	123.85	123.50	-12.3	82,611	-0.01%
2022/04/19	151	122.67	201.3	123.50	123.00	-50.3	82,899	-0.06%	大買/大賣/
2022/04/18	14.2	121.30	2.1	121.56	121.00	12.1	83,044	0.01%
2022/04/15	102.5	121.53	115.3	123.55	124.00	-12.7	83,260	-0.02%	大買/大賣/
2022/04/14	59.1	123.48	52	124.40	122.00	7.1	83,333	0.01%
2022/04/13	116	123.45	122.1	123.95	124.50	-6.1	83,224	-0.01%	大買/大賣/
2022/04/12	74.3	120.01	53	120.95	120.00	21.3	83,001	0.03%
2022/04/11	113.1	123.47	102.3	122.01	121.50	10.8	82,677	0.01%	大買/大賣/
2022/04/08	117	121.53	120	123.52	124.00	-3.1	83,699	0.00%	大買/大賣/
2022/04/07	219.6	120.92	203.1	120.99	119.00	16.5	84,236	0.02%	大買/大賣/
2022/04/06	23.1	123.54	3	123.50	123.50	20.1	83,973	0.02%
2022/04/01	110.1	123.65	103	124.06	126.50	7.1	84,317	0.01%	大買/大賣/
2022/03/31	81	123.64	67	123.98	124.50	14	83,818	0.02%
2022/03/30	114	123.71	103	124.49	124.00	11	83,671	0.01%	大買/大賣/
2022/03/29	16.1	124.10	18	124.53	123.50	-1.9	83,578	0.00%
2022/03/28	223.1	119.80	212.1	121.93	122.50	11	83,389	0.01%	大買/大賣/
2022/03/25	101.4	125.21	10.2	123.36	122.00	91.2	83,417	0.11%	大買/
2022/03/24	117.2	129.79	172.1	128.49	128.00	-54.9	82,453	-0.07%	大買/大賣/
2022/03/23	122.1	130.56	114	130.95	130.50	8.1	82,569	0.01%	大買/大賣/
2022/03/22	112	130.50	147	129.79	129.50	-35	82,630	-0.04%	大買/大賣/
2022/03/21	222	130.32	211	131.46	131.50	11	83,027	0.01%	大買/大賣/
2022/03/18	117.5	131.31	118	129.96	130.00	-0.6	83,743	0.00%	大買/大賣/
2022/03/17	136.9	129.76	121.2	132.87	133.00	15.7	83,304	0.02%	大買/大賣/
2022/03/16	210.1	129.59	77.3	127.74	127.00	132.8	81,632	0.16%	大買/鉅額交易
2022/03/15	293.9	133.23	193.5	131.85	130.00	100.3	77,870	0.13%	大買/大賣/
2022/03/14	41	130.35	41.4	130.92	132.50	-0.4	75,063	0.00%
2022/03/11	126	125.04	126	125.46	125.50	0	74,144	0.00%	大買/大賣/
2022/03/10	85	127.56	19.2	126.77	124.00	65.8	74,720	0.09%
2022/03/09	124	121.21	118	121.69	125.50	6	74,426	0.01%	大買/大賣/
2022/03/08	232	122.29	253.7	122.50	118.00	-21.7	75,309	-0.03%	大買/大賣/
2022/03/07	250.5	129.51	262	130.00	125.50	-11.5	73,027	-0.02%	大買/大賣/
2022/03/04	171.6	128.40	316	129.41	133.00	-144.4	70,755	-0.20%	大買/大賣/鉅額交易
2022/03/03	121	122.86	194.2	124.63	125.00	-73.2	67,329	-0.11%	大買/大賣/
2022/03/02	127.1	120.40	109.3	121.01	120.50	17.8	67,365	0.03%	大買/大賣/
2022/03/01	196.1	119.03	184.5	119.61	120.50	11.6	67,492	0.02%	大買/大賣/
2022/02/25	302	116.13	191	115.66	115.50	111	66,518	0.17%	大買/大賣/鉅額交易
2022/02/24	273.2	112.56	220	114.41	112.50	53.2	66,509	0.08%	大買/大賣/
2022/02/23	111	114.59	163	116.31	116.00	-52	66,667	-0.08%	大買/大賣/
2022/02/22	271.1	113.71	221	112.57	113.50	50.1	66,784	0.07%	大買/大賣/
2022/02/21	116	118.19	173.1	119.47	119.50	-57.1	66,056	-0.09%	大買/大賣/
2022/02/18	124	115.62	150	114.21	116.50	-26	65,633	-0.04%	大買/大賣/
2022/02/17	161.1	112.66	154	114.00	112.00	7.1	65,389	0.01%	大買/大賣/
2022/02/16	102	112.51	110	112.99	112.50	-8	65,849	-0.01%	大買/大賣/
2022/02/15	111	111.53	104	111.97	111.00	7	67,216	0.01%	大買/大賣/
2022/02/14	176	112.93	151	114.08	110.50	25	69,698	0.04%	大買/大賣/
2022/02/11	69	113.05	154	113.67	112.00	-85	70,922	-0.12%	大賣/
2022/02/10	85	113.49	20	113.40	114.00	65	73,391	0.09%
2022/02/09	126.1	112.23	118	112.20	112.00	8.1	75,972	0.01%	大買/大賣/
2022/02/08	152.2	112.86	107.5	111.34	112.50	44.7	76,404	0.06%	大買/大賣/
2022/02/07	3	105.83	20	102.75	108.00	-17	75,977	-0.02%
2022/01/26	8.1	97.89	7.1	98.73	98.60	1	77,797	0.00%
2022/01/25	17.3	97.99	1.1	95.27	95.10	16.3	78,903	0.02%
2022/01/24	38.1	99.78	49.1	98.91	99.90	-11	79,863	-0.01%
2022/01/21	26.3	100.89	23	101.06	99.00	3.3	81,531	0.00%
2022/01/20	8	104.06	72	104.06	104.00	-64	81,873	-0.08%
2022/01/19	425	105.78	446.4	103.55	104.00	-21.4	82,182	-0.03%	大買/大賣/
2022/01/18	87	105.80	93	107.42	106.50	-6	82,578	-0.01%
2022/01/17	339	105.26	343.1	106.00	105.50	-4.1	84,025	0.00%	大買/大賣/
2022/01/14	206	104.11	313	104.69	107.50	-107	85,320	-0.13%	大買/大賣/鉅額交易
2022/01/13	337	108.39	253	107.79	105.00	84	85,258	0.10%	大買/大賣/
2022/01/12	352.1	111.22	550	108.02	108.00	-197.9	85,586	-0.23%	大買/大賣/鉅額交易
2022/01/11	56	112.92	9	112.33	112.00	47	86,061	0.05%
2022/01/10	107	111.48	110	110.62	111.50	-3	88,288	0.00%	大買/大賣/
2022/01/07	122	111.96	110	113.60	113.50	12	88,943	0.01%	大買/大賣/
2022/01/06	42	114.83	27.2	114.88	114.50	14.8	90,871	0.02%
2022/01/05	46.1	116.10	4	116.00	115.00	42.1	92,607	0.05%
2022/01/04	33	114.85	36.1	115.15	115.50	-3.1	94,435	0.00%
2022/01/03	77	114.92	99	116.17	114.50	-22	95,492	-0.02%
2021/12/30	162.1	121.25	30	121.77	121.00	132.1	96,085	0.14%	大買/鉅額交易
2021/12/29	96	126.15	7	126.21	124.50	89	96,956	0.09%
2021/12/28	27	125.46	17	125.32	125.00	10	99,686	0.01%
2021/12/27	4.1	123.25	2	123.00	122.50	2.1	102,126	0.00%
2021/12/24	7.1	122.71	5	122.40	122.50	2.1	104,474	0.00%
2021/12/23	130	124.65	131	123.02	122.50	-1	104,848	0.00%	大買/大賣/
2021/12/22	10.2	124.95	199	125.06	124.00	-188.8	105,445	-0.18%	大賣/鉅額交易
2021/12/21	5	122.80	19	124.50	125.50	-14	106,154	-0.01%
2021/12/20	12	122.83	1	122.00	122.00	11	106,601	0.01%
2021/12/17	27	124.76	9	125.06	123.50	18	107,404	0.02%
2021/12/16	4.3	122.57	2	124.25	122.00	2.3	107,424	0.00%
2021/12/15	12.3	121.13	18	121.25	122.50	-5.7	107,772	-0.01%
2021/12/14	327.6	125.89	226	120.67	120.00	101.6	108,598	0.09%	大買/大賣/鉅額交易
2021/12/13	329.4	127.24	278.1	127.77	127.50	51.3	107,638	0.05%	大買/大賣/
2021/12/10	264	125.23	355.2	125.34	124.00	-91.2	107,904	-0.08%	大買/大賣/
2021/12/09	100.2	128.77	39	128.14	128.50	61.2	108,286	0.06%
2021/12/08	168	128.91	67	127.16	127.00	101	108,570	0.09%	大買/鉅額交易
2021/12/07	40.1	126.89	148.7	126.58	126.50	-108.7	108,326	-0.10%	大賣/鉅額交易
2021/12/06	92.6	125.21	162	126.25	125.50	-69.5	107,348	-0.06%	大賣/
2021/12/03	253.5	123.87	160.7	122.52	121.00	92.9	107,425	0.09%	大買/大賣/
2021/12/02	61.6	121.04	130.3	121.45	122.00	-68.7	108,920	-0.06%	大賣/
2021/12/01	122.1	115.01	38	115.25	115.00	84.1	108,146	0.08%	大買/
2021/11/30	115	113.53	56.6	113.83	115.50	58.4	109,446	0.05%	大買/
2021/11/29	214.3	109.83	223.1	110.94	110.00	-8.8	110,108	-0.01%	大買/大賣/
2021/11/26	290.6	109.86	345	110.54	108.50	-54.5	111,251	-0.05%	大買/大賣/
2021/11/25	65.1	113.12	91	113.89	114.50	-25.9	111,468	-0.02%
2021/11/24	82.1	110.63	92	111.58	111.00	-9.9	111,235	-0.01%
2021/11/23	30	111.63	84.1	111.24	111.00	-54.1	112,812	-0.05%
2021/11/22	115	109.33	116	111.03	110.50	-1	114,198	0.00%	大買/大賣/
2021/11/19	130.1	108.16	34	108.78	107.50	96.1	114,975	0.08%	大買/
2021/11/18	106	107.62	334.6	109.83	109.50	-228.6	117,677	-0.19%	大買/大賣/鉅額交易
2021/11/17	187.2	107.79	203.1	107.14	107.50	-15.9	121,270	-0.01%	大買/大賣/
2021/11/16	350.5	108.35	129	108.38	110.00	221.5	123,103	0.18%	大買/大賣/鉅額交易
2021/11/15	38.4	106.70	270.7	105.95	105.00	-232.3	127,419	-0.18%	大賣/鉅額交易
2021/11/12	325.1	108.14	235.5	106.67	106.50	89.6	131,716	0.07%	大買/大賣/
2021/11/11	412.5	113.17	436.5	105.33	106.00	-24.1	132,977	-0.02%	大買/大賣/
2021/11/10	298.1	116.62	244	116.90	115.00	54.1	135,003	0.04%	大買/大賣/
2021/11/09	196.2	117.33	302	116.90	116.00	-105.9	140,209	-0.08%	大買/大賣/鉅額交易
2021/11/08	115	109.77	82.3	116.21	118.00	32.7	142,061	0.02%	大買/
2021/11/05	118	106.48	16.2	106.39	107.50	101.8	139,337	0.07%	大買/鉅額交易
2021/11/04	126.4	111.69	26	108.98	106.00	100.4	138,354	0.07%	大買/
2021/11/03	97	105.89	108.1	107.34	108.50	-11.1	136,510	-0.01%	大賣/
2021/11/02	141	99.61	327	100.71	101.50	-186	134,128	-0.14%	大買/大賣/鉅額交易
2021/11/01	114	99.02	59	98.06	98.00	55	132,545	0.04%	大買/
2021/10/29	166	93.17	129.9	95.61	96.50	36.1	131,175	0.03%	大買/大賣/
2021/10/28	75	90.58	87.1	91.19	90.60	-12.1	129,241	-0.01%
2021/10/27	89	89.52	164	89.23	89.30	-75	128,450	-0.06%	大賣/
2021/10/26	160	90.34	187	90.39	90.40	-27	128,539	-0.02%	大買/大賣/
2021/10/25	66	86.21	103.3	88.32	89.50	-37.3	128,190	-0.03%	大賣/
2021/10/22	84.3	86.24	10	85.61	85.10	74.3	134,285	0.06%
2021/10/21	14	89.73	7	89.56	89.30	7	138,034	0.01%
2021/10/20	144	89.74	64	89.47	88.30	80	141,419	0.06%	大買/
2021/10/19	117	89.49	123.3	89.06	88.00	-6.3	147,572	0.00%	大買/大賣/
2021/10/18	51.1	86.64	40	87.10	89.00	11.1	153,817	0.01%
2021/10/15	61.1	92.72	146	92.37	92.30	-84.9	158,915	-0.05%	大賣/
2021/10/14	73.1	91.63	45.3	91.90	92.40	27.8	165,462	0.02%
2021/10/13	138	90.62	86.1	89.69	88.50	52	169,792	0.03%	大買/
2021/10/12	68.2	91.10	43.1	89.37	87.40	25.1	178,274	0.01%
2021/10/08	22.4	97.29	24	97.82	96.80	-1.6	182,954	0.00%
2021/10/07	101.1	98.18	114.3	98.46	98.50	-13.2	193,894	-0.01%	大買/大賣/
2021/10/06	69.2	95.19	59	93.71	92.50	10.2	200,591	0.01%
2021/10/05	63	97.28	118.1	95.37	98.20	-55.1	207,184	-0.03%	大賣/
2021/10/04	109.1	99.48	173.6	99.60	97.20	-64.5	213,430	-0.03%	大買/大賣/
2021/10/01	117.5	111.76	84	108.99	108.00	33.5	221,206	0.02%	大買/
2021/09/30	16.1	117.29	114	117.33	119.50	-97.9	228,637	-0.04%	大賣/
2021/09/29	180	117.81	57	117.34	116.50	123	234,860	0.05%	大買/鉅額交易
2021/09/28	73.2	120.47	78	120.50	119.00	-4.9	235,128	0.00%
2021/09/27	55	126.76	229.1	126.12	124.50	-174.1	235,404	-0.07%	大賣/鉅額交易
2021/09/24	24	125.46	58.4	125.65	126.50	-34.3	235,906	-0.01%
2021/09/23	35	121.86	26	122.25	121.50	9	235,844	0.00%
2021/09/22	82.1	120.37	38	119.59	119.50	44.1	236,684	0.02%
2021/09/17	31	120.03	33.2	121.86	123.00	-2.2	237,068	0.00%
2021/09/16	36	119.67	12.1	118.56	118.00	23.9	236,470	0.01%
2021/09/15	56	118.78	83	117.97	121.50	-27	236,838	-0.01%
2021/09/14	19.4	121.83	11	121.73	117.50	8.4	237,316	0.00%
2021/09/13	170.1	127.21	11.1	126.77	124.50	159	237,488	0.07%	大買/鉅額交易
2021/09/10	98.2	122.10	110.2	122.92	125.50	-12	246,873	0.00%	大賣/
2021/09/09	45.1	120.23	50.1	120.60	121.50	-5	257,351	0.00%
2021/09/08	158	119.70	121.1	120.89	122.00	36.9	263,381	0.01%	大買/大賣/
2021/09/07	130	118.47	147.1	120.46	120.50	-17.1	272,442	-0.01%	大買/大賣/
2021/09/06	27.2	117.97	18.1	116.69	113.00	9.1	276,298	0.00%
2021/09/03	80.2	121.40	70.1	121.11	120.50	10.1	281,059	0.00%
2021/09/02	26	124.63	74	125.16	126.00	-48	284,216	-0.02%
2021/09/01	158.1	128.04	224.5	128.69	125.00	-66.4	287,620	-0.02%	大買/大賣/
2021/08/31	114	134.61	25	131.88	133.50	89	289,436	0.03%	大買/
2021/08/30	12	137.33	182	137.69	136.00	-170	296,177	-0.06%	大賣/鉅額交易
2021/08/27	74	137.38	37	138.51	137.00	37	301,757	0.01%
2021/08/26	230.6	137.85	115	137.64	140.00	115.6	307,355	0.04%	大買/大賣/鉅額交易
2021/08/25	76.2	135.75	43	135.70	138.50	33.2	313,162	0.01%
2021/08/24	137.3	139.04	166.7	136.86	134.50	-29.3	317,742	-0.01%	大買/大賣/
2021/08/23	72	139.47	67	139.71	139.50	5	322,119	0.00%
2021/08/20	38.1	128.56	55	128.84	130.50	-16.9	325,644	-0.01%
2021/08/19	245.3	131.81	202.2	131.39	126.50	43.1	335,133	0.01%	大買/大賣/
2021/08/18	151	126.74	136.6	128.17	136.50	14.5	341,307	0.00%	大買/大賣/
2021/08/17	145.1	126.67	93.4	126.57	124.50	51.7	345,747	0.01%	大買/
2021/08/16	142.6	131.25	165	132.32	126.00	-22.4	353,207	-0.01%	大買/大賣/
2021/08/13	370.3	135.51	343.1	135.57	133.00	27.2	356,926	0.01%	大買/大賣/
2021/08/12	178.3	126.30	95.2	129.43	133.50	83.1	361,288	0.02%	大買/
2021/08/11	9	120.72	1	122.00	125.00	8	362,298	0.00%
2021/08/10	6	128.00	61	129.39	130.00	-55	366,350	-0.02%
2021/08/09	3	133.67	1	133.00	132.50	2	375,355	0.00%
2021/08/06	3	131.67	5	131.40	131.00	-2	385,819	0.00%
2021/08/05	3	125.83	3	125.83	125.50	0	394,945	0.00%
2021/08/04	10.3	129.99	7	129.93	129.00	3.3	400,626	0.00%
2021/08/03	3.7	125.05	4.1	127.22	126.00	-0.4	409,286	0.00%
2021/08/02	4	110.75	3	121.00	120.00	1	416,150	0.00%
2021/07/30	14.1	132.99	6	128.42	117.00	8.1	423,521	0.00%
2021/07/29	5	129.50	66	121.86	129.50	-61	430,617	-0.01%
2021/07/28	159.2	116.13	135.3	116.60	118.00	24	438,242	0.01%	大買/大賣/
2021/07/27	137.2	127.21	95.6	127.80	122.50	41.6	443,452	0.01%	大買/
2021/07/26	155.7	140.61	171.1	139.87	136.00	-15.4	443,188	0.00%	大買/大賣/
2021/07/23	212.7	144.67	153.1	142.85	145.50	59.6	444,634	0.01%	大買/大賣/
2021/07/22	92.5	142.34	343.4	143.15	140.50	-250.8	444,272	-0.06%	大賣/鉅額交易
2021/07/21	300.3	160.58	329.5	157.92	153.50	-29.2	443,347	-0.01%	大買/大賣/
2021/07/20	190.8	175.51	132.2	176.61	170.50	58.7	438,485	0.01%	大買/大賣/
2021/07/19	86.4	191.86	65	191.00	188.00	21.4	437,498	0.00%
2021/07/16	130.8	188.00	116	188.29	188.00	14.8	431,890	0.00%	大買/大賣/
2021/07/15	164	172.59	207.3	173.98	179.00	-43.3	421,928	-0.01%	大買/大賣/
2021/07/14	229.8	168.40	258.7	168.80	163.00	-28.9	415,579	-0.01%	大買/大賣/
2021/07/13	152.1	189.20	75	189.97	176.00	77	404,074	0.02%	大買/
2021/07/12	80.9	201.52	104.2	204.34	195.50	-23.2	395,926	-0.01%	大賣/
2021/07/09	132.4	206.03	70.5	208.68	195.50	61.9	387,845	0.02%	大買/
2021/07/08	128.6	209.94	160.6	212.96	216.50	-32	379,248	-0.01%	大買/大賣/
2021/07/07	159.8	218.31	88.3	220.37	210.00	71.4	368,918	0.02%	大買/
2021/07/06	44	208.91	151.7	210.66	216.50	-107.7	359,596	-0.03%	大賣/鉅額交易
2021/07/05	26.2	186.30	63	192.48	197.00	-36.8	353,712	-0.01%
2021/07/02	87.2	192.56	59.1	191.85	191.00	28.1	356,844	0.01%
2021/07/01	69.2	191.37	195.2	192.25	196.00	-126	356,879	-0.04%	大賣/鉅額交易
2021/06/30	68.2	173.45	68.1	171.47	182.50	0.1	356,519	0.00%
2021/06/29	73.8	168.90	71	165.73	166.00	2.8	356,354	0.00%
2021/06/28	87.2	160.58	92	161.62	166.00	-4.8	356,036	0.00%
2021/06/25	67	150.54	51	150.77	151.00	16	355,308	0.00%
2021/06/24	89.5	144.21	30	144.47	149.00	59.5	355,062	0.02%
2021/06/23	63	142.79	198.7	141.48	139.50	-135.8	354,532	-0.04%	大賣/鉅額交易
2021/06/22	104.3	155.56	83	159.05	154.50	21.3	353,074	0.01%	大買/
2021/06/21	153.2	157.47	120.1	158.55	158.50	33.1	352,224	0.01%	大買/大賣/
2021/06/18	434.6	146.95	306.2	147.05	149.50	128.4	343,265	0.04%	大買/大賣/鉅額交易
2021/06/17	147	131.28	125.2	132.61	140.50	21.8	335,123	0.01%	大買/大賣/
2021/06/16	303.1	132.65	568	131.32	130.00	-264.9	333,803	-0.08%	大買/大賣/鉅額交易
2021/06/15	218	121.81	192.2	125.95	127.50	25.8	325,696	0.01%	大買/大賣/
2021/06/11	109	116.37	213.5	116.38	116.00	-104.5	322,158	-0.03%	大買/大賣/鉅額交易
2021/06/09	133	114.12	317	114.19	113.00	-184	317,997	-0.06%	大買/大賣/鉅額交易
2021/06/08	54	111.16	78	110.79	114.50	-24	317,367	-0.01%
2021/06/07	333.4	110.61	250.5	107.59	107.00	82.9	316,138	0.03%	大買/大賣/
2021/06/04	413	116.60	140	115.94	115.50	273	310,473	0.09%	大買/大賣/鉅額交易
2021/06/03	319	114.44	294	113.03	112.50	25	305,815	0.01%	大買/大賣/
2021/06/02	280	113.60	502	114.17	111.00	-222	300,491	-0.07%	大買/大賣/鉅額交易
2021/06/01	322	106.46	83	108.34	112.50	239	294,111	0.08%	大買/鉅額交易
2021/05/31	202	108.96	413	107.13	102.50	-211	289,013	-0.07%	大買/大賣/鉅額交易
2021/05/28	260	107.09	212	108.00	108.00	48	284,171	0.02%	大買/大賣/
2021/05/27	223	101.89	85.1	102.66	103.00	137.9	282,340	0.05%	大買/鉅額交易
2021/05/26	346	93.74	267.4	95.57	98.80	78.6	273,176	0.03%	大買/大賣/
2021/05/25	162	89.74	271	90.70	91.00	-109	264,602	-0.04%	大買/大賣/鉅額交易
2021/05/24	341.1	94.25	220.2	95.66	93.10	120.9	258,762	0.05%	大買/大賣/鉅額交易
2021/05/21	105	89.64	181	90.19	91.80	-76	254,732	-0.03%	大買/大賣/
2021/05/20	255.3	84.34	154	84.40	83.50	101.3	249,501	0.04%	大買/大賣/鉅額交易
2021/05/19	233.9	78.95	94	79.94	80.50	139.9	240,679	0.06%	大買/鉅額交易
2021/05/18	124	70.63	111.1	71.10	73.20	12.9	240,357	0.01%	大買/大賣/
2021/05/17	200.1	68.47	122	69.51	66.60	78.1	239,398	0.03%	大買/大賣/
2021/05/14	239.1	75.62	732	77.80	74.00	-493	231,834	-0.21%	大買/大賣/鉅額交易
2021/05/13	192.1	81.14	215.3	80.75	79.20	-23.2	223,617	-0.01%	大買/大賣/
2021/05/12	98.5	90.88	53.7	92.23	87.90	44.8	219,837	0.02%
2021/05/11	138.4	99.43	78.6	98.93	97.60	59.8	217,333	0.03%	大買/
2021/05/10	129	97.30	249.1	98.43	100.50	-120.1	211,021	-0.06%	大買/大賣/鉅額交易
2021/05/07	204.1	88.18	216	87.57	91.50	-11.9	205,669	-0.01%	大買/大賣/
2021/05/06	153.2	86.35	124	86.12	84.30	29.2	199,980	0.01%	大買/大賣/
2021/05/05	193.6	84.05	207.1	84.07	87.00	-13.6	194,188	-0.01%	大買/大賣/
2021/05/04	424.2	85.12	355.9	84.03	80.00	68.3	188,143	0.04%	大買/大賣/
2021/05/03	161	86.59	121.2	86.87	87.70	39.8	178,164	0.02%	大買/大賣/
2021/04/29	63	74.90	102.8	76.50	79.80	-39.8	176,200	-0.02%	大賣/
2021/04/28	286	75.12	446.1	73.96	75.00	-160.1	175,065	-0.09%	大買/大賣/鉅額交易
2021/04/27	105	70.76	86	71.23	72.00	19	173,347	0.01%	大買/
2021/04/26	17	65.13	54	65.90	66.40	-37	173,132	-0.02%
2021/04/23	318	59.45	158.5	60.10	60.40	159.5	171,013	0.09%	大買/大賣/鉅額交易
2021/04/22	18	65.06	4	58.00	59.60	14	164,496	0.01%
2021/04/21	2	62.15	4.1	61.71	62.70	-2.1	164,016	0.00%
2021/04/20	15	54.99	7	55.13	57.00	8	164,103	0.00%
2021/04/19	5	54.50	30.6	55.48	55.00	-25.6	164,405	-0.02%
2021/04/16	21	50.52	18.9	48.29	50.60	2.1	164,100	0.00%
2021/04/15	22	47.50	15.1	46.73	46.70	6.9	164,510	0.00%
2021/04/14	33	46.13	5	45.74	45.50	28	164,583	0.02%
2021/04/13	12	46.68	0	0.00	44.80	12	164,633	0.01%
2021/04/12	8	46.04	21	45.58	46.10	-13	164,629	-0.01%
2021/04/09	37	41.79	9	41.99	42.75	28	165,508	0.02%
2021/04/08	70.8	46.29	93	46.42	46.20	-22.2	166,041	-0.01%
2021/04/07	83.1	45.58	27.2	45.05	46.35	56	163,315	0.03%
2021/04/06	97.1	41.25	26.1	42.00	44.15	70.9	167,064	0.04%
2021/04/01	71	39.45	28.6	39.80	40.15	42.4	166,929	0.03%
2021/03/31	29.1	37.64	27	37.28	37.70	2.1	168,610	0.00%
2021/03/30	18	34.45	9	35.04	35.40	9	170,852	0.01%
2021/03/29	48	35.18	14	35.28	35.25	34	173,799	0.02%
2021/03/26	36	33.35	12	33.21	34.00	24	177,613	0.01%
2021/03/25	20	32.68	2	33.10	32.50	18	180,526	0.01%
2021/03/24	40	33.34	16	33.36	33.80	24	183,190	0.01%
2021/03/23	99	34.42	3	34.23	33.50	96	183,605	0.05%
2021/03/22	35	35.34	65.1	35.73	35.85	-30.1	183,839	-0.02%
2021/03/19	93.1	32.11	151.3	32.62	32.60	-58.2	183,461	-0.03%	大賣/
2021/03/18	37	31.66	52.6	31.76	31.90	-15.6	179,519	-0.01%
2021/03/17	49	30.87	72	31.10	31.30	-23	178,101	-0.01%
2021/03/16	119.1	30.39	49	30.42	30.05	70.1	175,723	0.04%	大買/
2021/03/15	102	30.20	164.9	30.39	31.30	-62.9	173,929	-0.04%	大買/大賣/
2021/03/12	61	29.28	91.7	29.14	29.15	-30.7	171,598	-0.02%
2021/03/11	40	28.42	67.6	28.79	28.10	-27.6	167,339	-0.02%
2021/03/10	21	27.90	38	28.18	28.00	-17	164,597	-0.01%
2021/03/09	19	27.21	21	27.20	27.60	-2	162,088	0.00%
2021/03/08	15	26.74	12	26.90	26.80	3	160,756	0.00%
2021/03/05	28	26.45	21	26.35	26.05	7	159,337	0.00%
2021/03/04	3	26.98	8	26.83	26.60	-5	158,383	0.00%
2021/03/03	21	27.20	38	27.11	27.60	-17	157,418	-0.01%
2021/03/02	129	28.58	97	27.88	27.10	32	155,628	0.02%	大買/
2021/02/26	81	28.31	32	28.57	29.00	49	151,002	0.03%
2021/02/25	67	28.61	78	28.89	28.50	-11	148,592	-0.01%
2021/02/24	75	28.44	45	28.64	27.90	30	146,173	0.02%
2021/02/23	236	28.71	97.5	28.92	28.25	138.5	142,744	0.10%	大買/鉅額交易
2021/02/22	26	27.76	83.4	28.11	28.15	-57.4	136,924	-0.04%
2021/02/19	35	25.37	53	25.19	25.60	-18	134,800	-0.01%
2021/02/18	139	25.06	149	25.29	25.55	-10	132,533	-0.01%	大買/大賣/
2021/02/17	51	22.67	119	22.28	23.65	-68	127,312	-0.05%	大賣/
2021/02/05	46	21.80	33	21.69	21.50	13	124,684	0.01%
2021/02/04	51	21.78	72	21.98	21.95	-21	124,262	-0.02%
2021/02/03	149	21.72	123	21.58	21.60	26	123,587	0.02%	大買/大賣/
2021/02/02	32	20.02	73	20.61	20.95	-41	119,774	-0.03%
2021/02/01	18	19.39	52	19.06	19.05	-34	118,145	-0.03%
2021/01/29	36	20.08	12	20.08	19.75	24	116,569	0.02%
2021/01/28	93	20.67	409	20.75	20.70	-316	115,488	-0.27%	大賣/鉅額交易
2021/01/27	393	20.98	60	21.44	20.80	333	114,260	0.29%	大買/鉅額交易
2021/01/26	99	22.10	37	22.12	21.60	62	112,583	0.06%
2021/01/25	99	23.44	52	23.18	23.00	47	110,642	0.04%
2021/01/22	49	21.75	101	21.66	22.60	-52	108,188	-0.05%	大賣/
2021/01/21	120	21.29	115	20.98	20.85	5	105,576	0.00%	大買/大賣/
2021/01/20	84.5	20.79	47	21.01	20.20	37.5	101,734	0.04%
2021/01/19	222	23.63	105.3	23.49	21.85	116.7	97,764	0.12%	大買/大賣/鉅額交易
2021/01/18	8	22.36	379	21.37	23.80	-371	93,141	-0.40%	大賣/鉅額交易
2021/01/15	23	23.43	3.1	23.36	23.35	20	92,675	0.02%
2021/01/14	59	26.30	9.4	26.10	25.90	49.6	92,322	0.05%
2021/01/13	34.1	24.47	60	24.49	24.00	-25.9	91,662	-0.03%
2021/01/12	8	25.70	17	25.70	25.70	-9	90,925	-0.01%
2021/01/11	0	0.00	1	28.40	28.55	-1	90,036	0.00%
2021/01/08	12	26.02	30.7	26.15	27.30	-18.7	89,573	-0.02%
2021/01/07	6	25.95	14	25.95	25.95	-8	88,545	-0.01%
2021/01/06	13	30.17	19.9	29.82	28.80	-6.9	87,849	-0.01%
2021/01/05	22	30.88	8	31.20	32.00	14	87,095	0.02%
2021/01/04	77	31.62	61	31.46	32.15	16	86,404	0.02%
2020/12/31	75.9	28.54	76.4	28.34	29.25	-0.5	84,864	0.00%
2020/12/30	35	27.11	25.6	27.12	27.50	9.4	83,413	0.01%
2020/12/29	178.1	27.37	108.4	27.35	27.90	69.6	81,779	0.09%	大買/大賣/
2020/12/28	12	24.50	27.4	25.40	25.40	-15.4	76,844	-0.02%
2020/12/25	37	23.01	91	23.03	23.10	-54	75,571	-0.07%
2020/12/24	90	20.27	481.9	20.13	21.00	-391.9	72,724	-0.54%	大賣/鉅額交易
2020/12/23	403	18.61	160	19.41	20.40	243	69,285	0.35%	大買/大賣/鉅額交易
2020/12/22	244	19.11	47	19.19	18.55	197	65,900	0.30%	大買/鉅額交易
2020/12/21	183	18.38	421.1	18.30	18.95	-238.1	61,267	-0.39%	大買/大賣/鉅額交易
2020/12/18	40	16.43	87	16.90	17.25	-47	57,813	-0.08%
2020/12/17	383	15.65	524.2	15.83	15.70	-141.2	54,615	-0.26%	大買/大賣/鉅額交易
2020/12/16	155	15.67	136	15.73	15.85	19	53,429	0.04%	大買/大賣/
2020/12/15	661	15.57	377.8	15.85	15.55	283.2	51,443	0.55%	大買/大賣/鉅額交易
2020/12/14	75	14.13	28.5	14.93	15.05	46.5	47,680	0.10%
2020/12/11	19	14.09	15	13.78	13.70	4	45,914	0.01%
2020/12/10	93	14.44	107	14.22	14.35	-14	44,395	-0.03%	大賣/
2020/12/09	579	14.44	97.4	14.37	14.40	481.6	43,318	1.11%	大買/鉅額交易
2020/12/08	24	13.96	28	13.86	14.05	-4	41,790	-0.01%
2020/12/07	0	0.00	10	12.90	12.85	-10	39,863	-0.03%
2020/12/04	4	12.75	9	12.76	12.85	-5	39,614	-0.01%
2020/12/03	26	12.97	3	12.95	12.75	23	39,836	0.06%
2020/12/02	20	12.89	1	12.95	12.90	19	39,983	0.05%
2020/12/01	24	13.04	11	12.90	13.05	13	39,773	0.03%
2020/11/30	9	13.56	2	13.55	13.25	7	39,186	0.02%
2020/11/27	7	13.60	9	13.51	13.60	-2	38,799	-0.01%
2020/11/26	9	13.58	186	13.61	13.55	-177	39,024	-0.45%	大賣/鉅額交易
2020/11/25	3	13.45	52	13.59	13.60	-49	37,940	-0.13%
2020/11/24	3	13.05	7	13.06	13.05	-4	36,503	-0.01%
2020/11/23	7	12.97	4	12.89	13.00	3	36,077	0.01%
2020/11/20	7	12.79	0	0.00	12.80	7	36,061	0.02%
2020/11/19	35	12.79	0	0.00	12.75	35	35,891	0.10%
2020/11/18	4	12.78	27	12.94	13.00	-23	35,285	-0.07%
2020/11/17	20	12.35	0	0.00	12.50	20	34,088	0.06%
2020/11/16	12	12.59	15	12.45	12.50	-3	33,507	-0.01%
2020/11/13	20	12.59	1	12.75	12.50	19	32,987	0.06%
2020/11/12	40	12.63	7	12.39	12.35	33	32,192	0.10%
2020/11/11	22.1	13.07	0	0.00	13.55	22.1	31,069	0.07%
2020/11/10	40	13.73	375	13.66	13.60	-335	29,680	-1.13%	大賣/鉅額交易
2020/11/09	385	14.03	22.3	13.85	14.10	362.7	27,977	1.30%	大買/鉅額交易
2020/11/06	8.4	12.67	23	12.59	12.90	-14.6	26,436	-0.06%
2020/11/05	6	12.26	62	12.28	12.25	-56	25,773	-0.22%
2020/11/04	2.2	12.10	9	12.10	12.50	-6.8	25,082	-0.03%
2020/11/03	35	11.73	22	11.75	11.75	13	24,036	0.05%
2020/11/02	30.1	11.60	0	0.00	11.60	30.1	23,624	0.13%
2020/10/30	15	11.63	5	11.59	11.50	10	23,097	0.04%
2020/10/29	10	11.40	4	11.14	11.60	6	22,271	0.03%
2020/10/28	5	11.59	0.1	11.55	11.45	4.9	21,599	0.02%
2020/10/27	10.4	11.67	1	12.00	12.00	9.4	20,898	0.05%
2020/10/26	14	11.79	24.7	11.98	12.10	-10.7	19,703	-0.05%
2020/10/23	12	10.98	35	10.76	11.00	-23	17,875	-0.13%
2020/10/21	100	10.50	0	0.00	10.55	100	17,269	0.58%
2020/10/20	1	10.55	1	10.60	10.60	0	17,162	0.00%
2020/10/15	2	10.40	0.3	10.35	10.40	1.7	16,513	0.01%
2020/10/14	0	0.00	8	10.15	10.20	-8	16,227	-0.05%
2020/10/13	5	10.11	19	10.24	10.25	-14	16,135	-0.09%
2020/10/12	8	9.89	0	0.00	10.00	8	15,831	0.05%
2020/10/08	0	0.00	10	10.00	10.05	-10	15,745	-0.06%
2020/10/06	2	10.15	0	0.00	10.15	2	15,419	0.01%
2020/10/05	3	10.05	0	0.00	10.15	3	15,248	0.02%
2020/09/30	0	0.00	25	9.58	9.70	-25	14,969	-0.17%
2020/09/29	6	9.59	14	9.64	9.61	-8	14,902	-0.05%
2020/09/28	0	0.00	59	9.51	9.45	-59	14,780	-0.40%
2020/09/25	35	9.55	7	9.63	9.75	28	14,620	0.19%
2020/09/24	10	9.03	10	9.33	9.01	0	14,303	0.00%
2020/09/23	14	9.57	0	0.00	9.44	14	14,123	0.10%
2020/09/22	8	9.93	0	0.00	9.97	8	13,868	0.06%
2020/09/21	0	0.00	13	9.88	9.88	-13	13,649	-0.10%
2020/09/17	11	9.97	12	10.03	9.91	-1	13,429	-0.01%
2020/09/16	10	9.81	6	9.84	9.81	4	13,283	0.03%
2020/09/15	0	0.00	12	10.11	10.20	-12	12,987	-0.09%
2020/09/14	34	10.32	59	10.13	10.10	-25	12,854	-0.19%
2020/09/11	43	10.61	112	10.63	10.20	-69	12,460	-0.55%	大賣/
2020/09/10	51	11.09	20	11.03	10.95	31	11,789	0.26%
2020/09/09	2	11.20	6	11.29	11.30	-4	11,470	-0.03%
2020/09/08	17	11.55	47	11.28	11.25	-30	11,174	-0.27%
2020/09/07	60	11.70	2	11.88	11.95	58	10,524	0.55%
2020/09/04	9	10.87	17.7	11.09	11.50	-8.7	9,850	-0.09%
2020/09/03	41	10.88	20	10.95	11.05	21	9,363	0.22%
2020/09/02	1	10.60	12.6	10.51	11.00	-11.6	8,900	-0.13%
2020/09/01	62	10.36	48	10.54	10.60	14	8,377	0.17%
2020/08/31	23	9.65	5	10.05	10.10	18	7,563	0.24%
2020/08/28	1	9.35	0	0.00	9.21	1	7,152	0.01%
2020/08/27	33	9.43	0	0.00	9.36	33	6,942	0.48%
2020/08/26	81	9.40	19	9.46	9.61	62	6,374	0.97%
2020/08/25	0	0.00	10.5	8.57	8.74	-10.5	5,435	-0.19%
2020/08/19	1	8.25	6	8.35	8.24	-5	4,517	-0.11%
2020/08/18	6	8.60	8	8.38	8.43	-2	4,353	-0.05%
2020/08/17	8	8.43	14	8.66	8.62	-6	4,208	-0.14%
2020/08/14	10	8.45	26	8.65	8.59	-16	3,969	-0.40%
2020/08/13	7	8.20	16	7.90	7.89	-9	3,491	-0.26%
2020/08/12	57	7.32	7.4	7.64	7.69	49.6	3,270	1.52%
2020/08/11	0	0.00	82	7.81	7.81	-82	2,909	-2.82%
2020/08/10	15	6.98	18	6.81	7.10	-3	2,437	-0.12%
2020/08/07	0	0.00	10	6.41	6.46	-10	2,182	-0.46%
2020/08/06	0	0.00	10	6.43	6.38	-10	2,167	-0.46%
2020/08/04	0	0.00	4.7	6.30	6.25	-4.7	2,154	-0.22%
2020/07/29	5	6.30	0	0.00	6.24	5	2,228	0.22%
2020/07/23	0	0.00	10	6.39	6.37	-10	2,817	-0.35%
2020/07/22	10	6.36	0	0.00	6.39	10	2,900	0.34%
2020/07/21	0	0.00	2	6.35	6.34	-2	2,904	-0.07%
2020/07/16	0	0.00	3	6.40	6.42	-3	2,964	-0.10%
2020/07/15	15.1	6.37	2	6.36	6.35	13.1	2,972	0.44%
2020/07/10	2	6.40	0	0.00	6.40	2	3,122	0.06%
2020/07/09	10	6.67	10	6.63	6.57	0	3,114	0.00%
2020/07/08	10	6.65	0	0.00	6.65	10	3,117	0.32%
2020/07/03	0	0.00	11	6.54	6.51	-11	3,160	-0.35%
2020/06/30	5	6.48	0	0.00	6.50	5	3,119	0.16%
2020/06/17	0	0.00	2.6	6.54	6.55	-2.6	3,192	-0.08%
2020/06/16	4	6.57	0	0.00	6.59	4	3,225	0.12%
2020/06/15	28	6.37	0	0.00	6.42	28	3,290	0.85%
2020/06/12	0	0.00	2.3	6.40	6.42	-2.3	3,323	-0.07%
2020/06/11	2	6.80	0	0.00	6.54	2	3,348	0.06%
2020/06/08	0	0.00	10	6.86	6.85	-10	3,438	-0.29%
2020/06/05	30	6.79	38	6.82	6.85	-8	3,400	-0.24%
2020/06/04	30	6.67	0	0.00	6.65	30	3,340	0.90%
2020/06/03	2	6.61	0	0.00	6.61	2	3,330	0.06%
2020/06/02	6	6.56	10	6.58	6.58	-4	3,318	-0.12%
2020/05/29	20	6.56	1	6.60	6.50	19	3,313	0.57%
2020/05/27	6	6.60	0	0.00	6.59	6	3,283	0.18%
2020/05/26	0	0.00	3	6.60	6.61	-3	3,299	-0.09%
2020/05/22	8	6.75	0	0.00	6.68	8	3,282	0.24%
2020/05/21	2	6.80	0	0.00	6.83	2	3,236	0.06%
2020/05/20	0	0.00	20	6.45	6.40	-20	3,117	-0.64%
2020/05/19	20	6.46	0	0.00	6.45	20	3,125	0.64%
2020/05/18	0	0.00	1	6.37	6.36	-1	3,153	-0.03%
2020/05/06	0	0.00	3	6.35	6.36	-3	3,106	-0.10%
2020/05/04	2	6.56	0	0.00	6.57	2	3,036	0.07%
2020/04/27	3	5.66	4	5.53	5.69	-1	2,507	-0.04%
2020/04/24	0	0.00	5	5.38	5.43	-5	2,459	-0.20%
2020/04/23	5	5.37	0	0.00	5.39	5	2,451	0.20%
2020/04/21	0.5	5.40	4	5.41	5.40	-3.5	2,429	-0.14%
2020/04/17	4	5.42	0	0.00	5.41	4	2,346	0.17%
2020/04/16	0	0.00	5	5.41	5.41	-5	2,311	-0.22%
2020/04/15	0	0.00	16	5.54	5.47	-16	2,279	-0.70%
2020/04/13	11	5.39	0	0.00	5.36	11	2,122	0.52%
2020/04/10	0	0.00	20	5.49	5.50	-20	2,095	-0.95%
2020/04/09	0	0.00	12	5.39	5.45	-12	2,081	-0.58%
2020/04/08	0	0.00	8	5.24	5.24	-8	2,024	-0.40%
2020/04/07	0	0.00	1	5.15	5.13	-1	1,994	-0.05%
2020/04/01	14	5.07	0	0.00	5.06	14	1,977	0.71%
2020/03/31	6	5.07	8	5.13	5.08	-2	1,968	-0.10%
2020/03/30	5	5.00	0	0.00	5.09	5	1,948	0.26%
2020/03/27	4	5.19	10	5.28	5.18	-6	1,934	-0.31%
2020/03/26	0	0.00	4.5	5.23	5.25	-4.5	1,915	-0.23%
2020/03/25	0	0.00	6	5.18	5.15	-6	1,919	-0.31%
2020/03/24	5	5.01	33	5.08	4.97	-28	1,886	-1.48%
2020/03/23	0	0.00	0.4	4.86	4.89	-0.4	1,867	-0.02%
2020/03/18	15	5.13	1	5.14	4.96	14	1,726	0.81%
2020/03/17	0	0.00	1	5.00	4.95	-1	1,673	-0.06%
2020/03/16	2	5.20	0	0.00	5.20	2	1,616	0.12%
2020/03/11	10	6.63	0	0.00	6.55	10	1,429	0.70%
2020/03/10	13	6.46	8	6.63	6.63	5	1,424	0.35%
2020/03/09	8	6.62	0	0.00	6.58	8	1,399	0.57%
2020/03/06	8	6.86	20	6.83	6.81	-12	1,388	-0.86%
2020/03/05	5	6.91	1	6.90	6.90	4	1,435	0.28%
2020/03/04	6	6.70	1	6.71	6.86	5	1,474	0.34%
2020/03/03	0	0.00	1	6.89	6.78	-1	1,473	-0.07%
2020/03/02	31	6.77	0	0.00	6.77	31	1,476	2.10%
2020/02/26	10	6.89	0	0.00	6.85	10	1,428	0.70%
2020/02/25	5	6.84	0	0.00	6.91	5	1,418	0.35%
2020/02/24	10	7.03	0	0.00	6.94	10	1,416	0.71%
2020/02/20	5	7.14	5	7.24	7.14	0	1,411	0.00%
2020/02/19	0	0.00	22	7.16	7.21	-22	1,463	-1.50%
2020/02/18	58	6.75	17	6.91	6.99	41	1,442	2.84%
2020/02/13	0	0.00	7	6.62	6.60	-7	1,418	-0.49%
2020/02/12	4	6.52	1	6.56	6.53	3	1,418	0.21%
2020/02/11	4	6.48	0	0.00	6.47	4	1,415	0.28%
2020/02/07	4	6.58	0	0.00	6.58	4	1,400	0.29%
2020/02/06	0	0.00	24	6.60	6.68	-24	1,384	-1.73%
2020/02/05	4	6.50	0	0.00	6.52	4	1,368	0.29%
2020/01/14	0	0.00	20	7.25	7.22	-20	1,213	-1.65%
2020/01/06	0	0.00	1	7.31	7.26	-1	1,267	-0.08%
2020/01/03	2	7.31	4	7.31	7.32	-2	1,281	-0.16%
2020/01/02	5	7.27	0	0.00	7.28	5	1,282	0.39%
2019/12/23	0	0.00	4	7.26	7.24	-4	1,329	-0.30%
2019/12/20	14	7.25	0	0.00	7.23	14	1,330	1.05%
2019/12/16	3	7.27	0	0.00	7.26	3	1,307	0.23%
2019/12/13	5	7.31	0	0.00	7.26	5	1,315	0.38%
2019/12/11	15	7.31	0	0.00	7.28	15	1,324	1.13%
2019/12/10	5	7.29	0	0.00	7.30	5	1,325	0.38%
2019/12/09	1	7.27	0	0.00	7.27	1	1,335	0.07%
2019/12/03	0	0.00	15	7.49	7.50	-15	1,315	-1.14%
2019/11/29	10	7.23	16	7.24	7.29	-6	1,256	-0.48%
2019/11/26	0	0.00	15	7.05	7.05	-15	1,203	-1.25%
2019/11/22	10	7.04	12	7.04	7.05	-2	1,190	-0.17%
2019/11/20	4.1	6.99	0	0.00	7.03	4.1	1,195	0.34%
2019/11/19	4	7.01	0	0.00	7.02	4	1,182	0.34%
2019/11/18	14	7.05	5	7.00	7.07	9	1,194	0.75%
2019/11/15	0.9	7.20	0	0.00	7.22	0.9	1,151	0.08%
2019/11/14	3	7.38	0	0.00	7.33	3	1,134	0.26%
2019/11/12	3	7.48	0	0.00	7.48	3	1,160	0.26%
2019/11/07	0	0.00	5	7.56	7.57	-5	1,226	-0.41%
2019/11/06	0	0.00	3	7.58	7.57	-3	1,231	-0.24%
2019/11/01	0	0.00	5	7.59	7.59	-5	1,267	-0.39%
2019/10/31	5	7.64	0	0.00	7.58	5	1,292	0.39%
2019/10/30	8	7.62	0	0.00	7.60	8	1,300	0.61%
2019/10/24	0	0.00	13	7.75	7.73	-13	1,377	-0.94%
2019/10/23	0	0.00	3	7.80	7.72	-3	1,412	-0.21%
2019/10/22	0	0.00	2	7.76	7.75	-2	1,456	-0.14%
2019/10/21	5	7.68	7	7.68	7.68	-2	1,525	-0.13%
2019/10/18	0	0.00	8	7.64	7.64	-8	1,669	-0.48%
2019/10/17	5	7.66	15.1	7.66	7.63	-10.1	1,805	-0.56%
2019/10/16	0	0.00	4	7.64	7.61	-4	1,918	-0.21%
2019/10/15	8	7.53	0	0.00	7.53	8	2,001	0.40%
2019/10/09	2	7.50	0	0.00	7.48	2	2,077	0.10%
2019/10/08	0	0.00	3	7.59	7.55	-3	2,078	-0.14%
2019/10/03	0	0.00	2	7.65	7.65	-2	2,144	-0.09%
2019/10/02	0	0.00	15	7.78	7.77	-15	2,158	-0.69%
2019/09/19	1	7.92	0	0.00	7.93	1	2,364	0.04%
2019/09/18	0	0.00	10	8.02	8.00	-10	2,360	-0.42%
2019/09/17	4	7.90	0	0.00	7.88	4	2,358	0.17%
2019/09/16	0	0.00	25	7.98	7.97	-25	2,353	-1.06%
2019/09/12	10	8.00	0	0.00	8.02	10	2,368	0.42%
2019/09/06	0	0.00	10	8.02	8.03	-10	2,443	-0.41%
2019/09/05	4	8.03	2	8.03	8.04	2	2,440	0.08%
2019/09/02	0	0.00	1	8.03	8.03	-1	2,438	-0.04%
2019/08/30	20	7.97	0	0.00	7.96	20	2,441	0.82%
2019/08/29	20	7.93	0	0.00	7.92	20	2,435	0.82%
2019/08/20	12	8.00	26	8.00	7.97	-14	2,434	-0.58%
2019/08/19	0	0.00	2	8.07	8.04	-2	2,408	-0.08%
2019/08/16	2	8.05	0	0.00	8.10	2	2,397	0.08%
2019/08/15	7	7.87	0	0.00	7.90	7	2,386	0.29%
2019/08/13	0	0.00	12	8.30	8.17	-12	2,333	-0.51%
2019/08/12	2	8.50	0	0.00	8.43	2	2,369	0.08%
2019/08/07	10	8.46	0	0.00	8.37	10	2,421	0.41%
2019/08/06	0	0.00	1	8.16	8.37	-1	2,422	-0.04%
2019/08/02	2	8.48	0	0.00	8.48	2	2,406	0.08%
2019/08/01	0	0.00	42	8.65	8.69	-42	2,391	-1.76%
2019/07/31	6	8.80	0	0.00	8.73	6	2,384	0.25%
2019/07/30	42	8.82	2	8.84	8.86	40	2,385	1.68%
2019/07/26	3	8.91	42	8.93	8.94	-39	2,375	-1.64%
2019/07/25	3	8.93	3	8.94	8.98	0	2,357	0.00%
2019/07/24	46	8.85	0	0.00	8.90	46	2,326	1.98%
2019/07/23	5	9.20	2	8.99	8.98	3	2,286	0.13%
2019/07/22	0	0.00	12	9.16	9.16	-12	2,207	-0.54%
2019/07/19	0	0.00	7	9.09	9.09	-7	2,070	-0.34%
2019/07/18	1	8.95	4	9.06	9.01	-3	1,940	-0.15%
2019/07/17	8	8.80	42	8.82	9.00	-34	1,826	-1.86%
2019/07/12	2	8.69	5	8.71	8.70	-3	1,705	-0.18%
2019/07/11	70	8.70	10	8.71	8.72	60	1,722	3.48%
2019/07/10	10	8.41	0	0.00	8.45	10	1,672	0.60%
2019/07/05	0	0.00	25	8.67	8.51	-25	1,706	-1.47%
2019/07/03	0	0.00	25	8.20	8.17	-25	1,525	-1.64%
2019/07/01	10	8.24	0	0.00	8.16	10	1,542	0.65%
2019/06/26	0	0.00	4	8.10	8.15	-4	1,546	-0.26%
2019/06/18	0	0.00	10	8.13	8.11	-10	1,583	-0.63%
2019/06/17	0	0.00	2	8.08	8.08	-2	1,586	-0.13%
2019/06/13	10	8.01	0	0.00	7.98	10	1,571	0.64%
2019/06/12	8	8.01	0	0.00	7.99	8	1,592	0.50%
2019/06/11	5	7.98	0	0.00	8.00	5	1,605	0.31%
2019/06/10	5	7.99	5	7.97	7.97	0	1,599	0.00%
2019/06/06	0	0.00	2.3	7.97	7.97	-2.3	1,620	-0.14%
2019/05/31	0	0.00	20	8.14	8.13	-20	1,629	-1.23%
2019/05/30	0	0.00	20	8.00	8.01	-20	1,641	-1.22%
2019/05/24	1	8.07	0	0.00	8.04	1	1,814	0.06%
2019/05/21	3	8.18	58.7	8.04	8.20	-55.7	1,900	-2.93%
2019/05/08	0.6	8.61	0	0.00	8.64	0.6	1,758	0.03%
2019/05/03	5	8.91	0	0.00	8.90	5	1,735	0.29%
2019/04/29	0	0.00	36	8.72	8.73	-36	1,726	-2.09%
2019/04/26	0	0.00	40	8.82	8.79	-40	1,723	-2.32%
2019/04/25	30	8.85	8	8.80	8.84	22	1,722	1.28%
2019/04/23	0	0.00	7.9	8.87	8.90	-7.9	1,724	-0.46%
2019/04/22	8	8.99	0	0.00	8.93	8	1,732	0.46%
2019/04/15	10	8.84	0	0.00	8.83	10	1,638	0.61%
2019/04/10	5	8.70	0	0.00	8.68	5	1,614	0.31%
2019/04/09	0	0.00	1	8.70	8.68	-1	1,618	-0.06%
2019/03/25	5	8.72	0	0.00	8.66	5	1,799	0.28%
2019/03/18	0	0.00	0.6	8.77	8.82	-0.6	1,990	-0.03%
2019/03/14	0	0.00	20	8.90	8.87	-20	1,984	-1.01%
2019/03/06	0	0.00	1	9.07	9.10	-1	2,280	-0.04%
2019/02/26	0	0.00	20	9.17	9.19	-20	2,388	-0.84%
2019/02/25	0	0.00	5	9.09	9.12	-5	2,357	-0.21%
2019/02/15	0	0.00	22	8.84	8.82	-22	2,290	-0.96%
2019/01/29	0	0.00	25	8.93	8.98	-25	2,404	-1.04%
2019/01/09	0	0.00	15	8.86	8.87	-15	3,031	-0.49%
2019/01/07	0	0.00	4.9	8.70	8.70	-4.9	3,062	-0.16%
2019/01/04	3	8.58	0	0.00	8.60	3	3,150	0.10%
2019/01/02	30	8.90	0	0.00	8.81	30	3,214	0.93%
2018/12/28	12	8.77	1	8.75	8.80	11	3,215	0.34%
2018/12/26	0	0.00	0.3	8.61	8.66	-0.3	3,187	-0.01%
2018/12/25	5	8.80	0	0.00	8.72	5	3,179	0.16%
2018/12/24	20	8.98	0	0.00	8.98	20	3,153	0.63%
2018/12/21	11	9.01	0	0.00	9.11	11	3,167	0.35%
2018/12/20	2	9.20	0	0.00	9.12	2	3,201	0.06%
2018/12/19	0	0.00	4	9.24	9.30	-4	3,175	-0.13%
2018/12/18	14	9.18	10	9.29	9.21	4	3,158	0.13%
2018/12/17	1	9.19	25	9.27	9.41	-24	3,083	-0.78%
2018/12/14	0	0.00	28	8.99	8.99	-28	2,956	-0.95%
2018/12/13	25	8.98	20	8.93	9.00	5	2,963	0.17%
2018/12/07	7	8.88	6	8.92	8.89	1	2,853	0.04%
2018/12/06	10	8.78	0	0.00	8.82	10	2,845	0.35%
2018/12/04	0	0.00	7	9.04	9.06	-7	2,838	-0.25%
2018/11/29	28	9.01	30	9.09	8.94	-2	2,650	-0.08%
2018/11/28	15	9.20	54	9.16	9.19	-39	2,597	-1.50%
2018/11/27	0	0.00	10	8.65	9.00	-10	2,525	-0.40%
2018/11/26	0	0.00	10	8.71	8.63	-10	2,460	-0.41%
2018/11/23	0	0.00	2	8.44	8.44	-2	2,409	-0.08%
2018/11/22	0	0.00	2	8.48	8.48	-2	2,410	-0.08%
2018/11/20	0	0.00	5	8.45	8.39	-5	2,375	-0.21%
2018/11/19	0	0.00	15	8.41	8.45	-15	2,378	-0.63%
2018/11/16	11	8.35	5.3	8.38	8.40	5.7	2,412	0.23%
2018/11/15	5	8.25	0	0.00	8.27	5	2,407	0.21%
2018/11/14	7	8.23	0	0.00	8.30	7	2,425	0.29%
2018/11/12	10	8.35	2	8.37	8.30	8	2,451	0.33%
2018/11/09	3	8.37	20	8.50	8.31	-17	2,493	-0.68%
2018/11/08	16	8.46	1	8.47	8.47	15	2,506	0.60%
2018/11/07	5	8.35	0	0.00	8.36	5	2,500	0.20%
2018/11/06	1	8.30	0	0.00	8.38	1	2,614	0.04%
2018/10/31	0	0.00	6	8.47	8.54	-6	2,594	-0.23%
2018/10/30	4	8.09	0	0.00	8.30	4	2,581	0.15%
2018/10/29	3	8.15	0	0.00	8.09	3	2,535	0.12%
2018/10/26	12	8.42	0	0.00	8.35	12	2,524	0.48%
2018/10/25	0	0.00	2	8.40	8.38	-2	2,524	-0.08%
2018/10/24	7	8.49	0	0.00	8.68	7	2,496	0.28%
2018/10/23	4	8.70	10	8.68	8.66	-6	2,480	-0.24%
2018/10/19	18	8.52	38	8.55	8.72	-20	2,364	-0.85%
2018/10/18	18	8.36	0	0.00	8.37	18	2,252	0.80%
2018/10/16	20	7.64	0	0.00	7.47	20	2,206	0.91%
2018/10/12	11	7.34	0	0.00	7.43	11	2,212	0.50%
2018/10/11	10	7.81	0	0.00	7.58	10	2,146	0.47%
2018/10/09	9	8.39	0	0.00	8.38	9	2,086	0.43%
2018/10/08	15	8.40	3	8.41	8.41	12	2,071	0.58%
2018/10/03	10	8.61	0	0.00	8.59	10	2,073	0.48%
2018/10/02	2	8.62	0	0.00	8.62	2	2,084	0.10%
2018/10/01	10	8.70	0	0.00	8.71	10	2,120	0.47%
2018/09/28	4	8.78	4	8.85	8.73	0	2,149	0.00%
2018/09/27	53	8.81	8	8.79	8.82	45	2,140	2.10%
2018/09/26	4	8.65	0	0.00	8.65	4	2,083	0.19%
2018/09/18	0	0.00	1	8.77	8.77	-1	2,323	-0.04%
2018/09/17	0	0.00	6	8.74	8.75	-6	2,391	-0.25%
2018/09/14	0	0.00	2	8.83	8.82	-2	2,426	-0.08%
2018/09/12	5	8.63	0	0.00	8.55	5	2,468	0.20%
2018/09/07	0	0.00	3	8.60	8.60	-3	2,537	-0.12%
2018/09/06	2	8.58	0	0.00	8.56	2	2,577	0.08%
2018/08/30	5	8.86	2	8.87	8.85	3	3,013	0.10%
2018/08/28	6	8.86	0	0.00	8.88	6	3,159	0.19%
2018/08/27	0	0.00	0.1	8.80	8.82	-0.1	3,266	0.00%
2018/08/24	0	0.00	3	8.88	8.85	-3	3,323	-0.09%
2018/08/22	3	8.80	0	0.00	8.79	3	3,439	0.09%
2018/08/20	9	8.59	0	0.00	8.57	9	3,630	0.25%
2018/08/16	0	0.00	2	8.38	8.41	-2	3,620	-0.06%
2018/08/15	0	0.00	4	8.63	8.50	-4	3,623	-0.11%
2018/08/13	0	0.00	11	8.66	8.62	-11	3,732	-0.29%
2018/08/10	2	9.16	3	9.13	9.08	-1	3,700	-0.03%
2018/08/09	0	0.00	9	9.33	9.27	-9	3,767	-0.24%
2018/08/08	0	0.00	1	9.36	9.31	-1	3,858	-0.03%
2018/08/07	0	0.00	30	9.32	9.30	-30	3,893	-0.77%
2018/08/06	0	0.00	4	9.33	9.27	-4	4,153	-0.10%
2018/08/02	8	9.18	0	0.00	9.13	8	4,165	0.19%
2018/08/01	3	9.30	4	9.30	9.28	-1	4,198	-0.02%
2018/07/31	0	0.00	4	9.18	9.18	-4	4,209	-0.10%
2018/07/30	6	9.17	0	0.00	9.14	6	4,315	0.14%
2018/07/27	8	9.19	0	0.00	9.19	8	4,328	0.18%
2018/07/24	0	0.00	2	9.28	9.38	-2	4,492	-0.04%
2018/07/23	0.4	9.08	0	0.00	9.11	0.4	4,512	0.01%
2018/07/20	0	0.00	5	9.20	9.14	-5	4,520	-0.11%
2018/07/19	5	9.10	7	9.09	9.09	-2	4,508	-0.04%
2018/07/18	5	9.05	8	9.07	9.05	-3	4,522	-0.07%
2018/07/17	4	8.97	0	0.00	9.01	4	4,532	0.09%
2018/07/16	4	8.97	0	0.00	8.97	4	4,531	0.09%
2018/07/13	5	8.99	0	0.00	8.97	5	4,552	0.11%
2018/07/11	0	0.00	1	8.95	8.97	-1	4,554	-0.02%
2018/07/05	5	8.99	0	0.00	8.79	5	4,609	0.11%
2018/07/04	2	8.93	0	0.00	8.90	2	4,605	0.04%
2018/07/03	4	8.95	0	0.00	8.90	4	4,620	0.09%
2018/06/29	0	0.00	4	8.95	9.00	-4	4,592	-0.09%
2018/06/26	3	9.07	6	9.11	9.22	-3	4,471	-0.07%
2018/06/22	3	9.48	0	0.00	9.47	3	4,403	0.07%
2018/06/21	13	9.60	0	0.00	9.55	13	4,389	0.30%
2018/06/20	16	9.86	0	0.00	9.69	16	4,411	0.36%
2018/06/14	0	0.00	20	9.90	9.89	-20	4,375	-0.46%
2018/06/13	5	9.83	40	9.96	9.79	-35	4,379	-0.80%
2018/06/12	0	0.00	3	9.81	9.88	-3	4,309	-0.07%
2018/06/04	2	9.40	0.1	9.40	9.42	1.9	4,124	0.05%
2018/06/01	15	9.48	8	9.48	9.49	7	4,042	0.17%
2018/05/30	11	9.38	0	0.00	9.42	11	4,056	0.27%
2018/05/29	0.2	9.48	1	9.70	9.48	-0.8	4,162	-0.02%
2018/05/28	1	9.51	17	9.63	9.75	-16	4,399	-0.36%
2018/05/24	4	9.37	0	0.00	9.37	4	4,540	0.09%
2018/05/22	25	9.38	16	9.42	9.42	9	4,581	0.20%
2018/05/18	4	9.17	9	9.20	9.17	-5	4,578	-0.11%
2018/05/17	12	9.37	30.3	9.36	9.29	-18.3	4,805	-0.38%
2018/05/16	9	9.48	5	9.49	9.50	4	4,906	0.08%
2018/05/15	4	9.62	3	9.66	9.62	1	4,955	0.02%
2018/05/14	16	9.69	5	9.99	9.61	11	5,161	0.21%
2018/05/10	0	0.00	2	10.40	10.35	-2	4,924	-0.04%
2018/05/09	0	0.00	10	10.35	10.35	-10	4,947	-0.20%
2018/05/07	3	10.50	12	10.60	10.40	-9	4,948	-0.18%
2018/05/03	0	0.00	3	10.42	10.40	-3	4,871	-0.06%
2018/04/30	0	0.00	1	10.40	10.30	-1	5,019	-0.02%
2018/04/27	3	10.02	0	0.00	10.05	3	4,992	0.06%
2018/04/26	13	10.19	0	0.00	10.05	13	5,030	0.26%
2018/04/25	10	10.15	0	0.00	10.05	10	5,063	0.20%
2018/04/23	2	10.30	0	0.00	10.20	2	5,179	0.04%
2018/04/13	0	0.00	59	10.55	10.60	-59	5,521	-1.07%
2018/04/12	2	10.40	1.4	10.39	10.35	0.6	5,621	0.01%
2018/04/11	5	10.40	0	0.00	10.35	5	5,847	0.09%
2018/04/10	0	0.00	2	10.35	10.35	-2	5,963	-0.03%
2018/04/09	0	0.00	28	10.30	10.35	-28	6,390	-0.44%
2018/04/02	0	0.00	5	10.45	10.40	-5	7,301	-0.07%
2018/03/31	10	10.53	0	0.00	10.55	10	7,542	0.13%
2018/03/27	5	10.45	0	0.00	10.45	5	7,597	0.07%
2018/03/26	3	10.40	0	0.00	10.35	3	7,685	0.04%
2018/03/23	0	0.00	9	10.25	10.40	-9	7,683	-0.12%
2018/03/22	13	10.85	0	0.00	10.70	13	7,646	0.17%
2018/03/21	9	10.94	0	0.00	10.80	9	7,638	0.12%
2018/03/16	0	0.00	5	10.88	10.80	-5	7,677	-0.07%
2018/03/15	5	10.90	0	0.00	10.85	5	7,682	0.07%
2018/03/14	1	10.90	10	10.95	10.95	-9	7,727	-0.12%
2018/03/13	4	11.10	0	0.00	11.05	4	7,792	0.05%
2018/03/12	0	0.00	23	11.23	11.20	-23	7,844	-0.29%
2018/03/09	0	0.00	14	10.92	10.90	-14	7,874	-0.18%
2018/03/08	10	10.75	0	0.00	10.65	10	7,904	0.13%
2018/03/06	1	10.70	0	0.00	10.70	1	8,362	0.01%
2018/03/05	4	11.00	0	0.00	10.90	4	8,755	0.05%
2018/03/02	0	0.00	5	11.24	11.05	-5	8,747	-0.06%
2018/03/01	11	11.20	49	10.75	11.30	-38	8,897	-0.43%
2018/02/27	10	10.55	4	10.51	10.40	6	8,617	0.07%
2018/02/26	1	10.25	0	0.00	10.15	1	8,471	0.01%
2018/02/23	1	10.20	0	0.00	10.15	1	8,441	0.01%
2018/02/22	0	0.00	10	10.30	10.15	-10	8,455	-0.12%
2018/02/21	0	0.00	1	10.15	10.15	-1	8,486	-0.01%
2018/02/12	1	9.90	1	9.82	9.82	0	8,456	0.00%
2018/02/09	18	9.63	8	9.62	9.80	10	8,411	0.12%
2018/02/08	6	10.23	0	0.00	10.20	6	8,147	0.07%
2018/02/06	8	10.81	0	0.00	10.60	8	7,923	0.10%
2018/02/05	4	11.30	4	11.35	11.40	0	7,757	0.00%
2018/02/01	1	11.65	1	11.80	11.65	0	7,973	0.00%
2018/01/31	2	11.55	0	0.00	11.60	2	7,987	0.03%
2018/01/30	2	11.60	0	0.00	11.60	2	7,993	0.03%
2018/01/26	5	11.70	0	0.00	11.70	5	8,103	0.06%
2018/01/25	4	11.70	0	0.00	11.70	4	8,245	0.05%
2018/01/24	0	0.00	4	11.85	11.90	-4	8,221	-0.05%
2018/01/22	2	11.80	0	0.00	11.75	2	8,333	0.02%
2018/01/19	4	11.80	0	0.00	11.80	4	8,295	0.05%
2018/01/16	0	0.00	1	12.05	11.95	-1	8,434	-0.01%
2018/01/15	2	12.08	0	0.00	12.00	2	8,478	0.02%
2018/01/12	10	12.00	10	12.00	12.00	0	8,499	0.00%
2018/01/11	30	12.18	3	12.30	11.90	27	8,509	0.32%
2018/01/10	4	12.00	0	0.00	12.00	4	8,512	0.05%
2018/01/08	0	0.00	0.5	12.25	12.35	-0.5	8,440	-0.01%
2018/01/05	8	12.40	3	12.32	12.30	5	8,333	0.06%
2018/01/03	6	12.36	1	12.15	12.15	5	8,162	0.06%
2018/01/02	7	12.19	12	12.18	12.40	-5	8,047	-0.06%