裕民 (2606)-元大-台中券商分點個股進出

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
57.2
漲跌
▼0.7
漲幅
-1.21%
成交量
2,779張
產業
上市航運類股
1034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－元大-台中券商分點個股進出

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

元大-台中券商分點個股進出
元大-台中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
2024/12/11	0	58.10	0.1	57.93	57.20	0	4,763	0.00%
2024/12/10	1.1	59.35	5	59.10	57.90	-3.9	4,744	-0.08%
2024/12/09	0	59.50	1	59.40	59.40	-1	4,755	-0.02%
2024/12/06	2	58.00	2.1	58.77	58.40	-0.1	4,713	0.00%
2024/12/05	1.1	57.72	1.1	57.90	57.90	0	4,668	0.00%
2024/12/04	1.1	57.71	2	58.20	58.30	-1	4,662	-0.02%
2024/12/03	0	58.50	0	58.80	59.10	0	4,665	0.00%
2024/12/02	10	59.70	0	59.40	58.50	10	4,652	0.22%
2024/11/29	0	0.00	0.1	59.20	59.60	-0.1	4,634	0.00%
2024/11/28	5.1	59.60	2.1	59.79	59.00	3	4,662	0.06%
2024/11/27	2.1	59.35	10.1	58.41	59.60	-8	4,635	-0.17%
2024/11/26	0.1	60.76	0.2	60.77	60.70	-0.1	4,526	0.00%
2024/11/25	0.1	60.82	6	60.92	61.10	-6	4,528	-0.13%
2024/11/22	8	60.97	9	60.75	61.00	-1	4,571	-0.02%
2024/11/21	1	61.20	0	0.00	61.20	1	4,525	0.02%
2024/11/20	0	60.50	2.1	60.75	60.20	-2	4,464	-0.05%
2024/11/19	3.1	59.96	0	59.80	60.70	3	4,392	0.07%
2024/11/18	2.1	60.79	10	60.51	60.30	-7.9	4,304	-0.18%
2024/11/15	2	61.05	2.2	61.26	60.50	-0.2	4,235	0.00%
2024/11/14	0	0.00	14.1	60.18	60.50	-14.1	4,141	-0.34%
2024/11/13	8	59.90	29	59.24	59.50	-21	4,025	-0.52%
2024/11/12	1	59.28	2	58.95	58.70	-1	3,924	-0.02%
2024/11/11	5	58.68	9.6	58.82	58.90	-4.6	3,858	-0.12%
2024/11/08	5	57.10	2	57.01	56.70	3	3,730	0.08%
2024/11/07	12	56.98	1	56.30	57.00	11	3,747	0.29%
2024/11/06	0.3	57.20	2	57.15	57.00	-1.8	3,740	-0.05%
2024/11/05	0.1	56.40	26	56.68	56.70	-25.9	3,759	-0.69%
2024/11/04	0	0.00	4	56.45	56.50	-4	3,748	-0.11%
2024/11/01	31.3	56.20	3	56.13	56.20	28.3	3,813	0.74%
2024/10/30	0	0.00	5	55.70	55.70	-5	3,758	-0.13%
2024/10/29	5	54.78	6	55.10	54.60	-1	3,755	-0.03%
2024/10/28	1	55.20	0	55.20	55.20	1	3,766	0.03%
2024/10/25	0.1	55.25	1	55.30	55.40	-0.9	3,785	-0.02%
2024/10/24	0	0.00	0	54.40	54.30	0	3,767	0.00%
2024/10/23	0	54.70	0	54.65	54.20	0	3,778	0.00%
2024/10/22	1	55.20	2.3	55.37	55.10	-1.3	3,768	-0.03%
2024/10/21	1	54.70	0	55.20	55.30	1	3,812	0.03%
2024/10/18	5	53.88	2	54.50	54.30	3	3,893	0.08%
2024/10/17	1	54.50	0	54.60	54.60	1	3,913	0.03%
2024/10/16	0	0.00	0	54.78	54.90	0	3,953	0.00%
2024/10/15	0.1	55.20	0	55.10	54.50	0	3,994	0.00%
2024/10/11	13	54.25	8	54.00	54.10	5	4,130	0.12%
2024/10/09	11	53.95	5	54.00	53.80	6	4,183	0.14%
2024/10/08	0	55.30	10	56.00	55.60	-10	4,231	-0.24%
2024/10/07	2	55.25	1	55.10	55.30	1	4,281	0.02%
2024/10/04	7	55.26	6	55.28	55.80	1	4,460	0.02%
2024/10/01	1	56.60	19	55.72	56.60	-18	4,451	-0.41%
2024/09/30	27.5	56.00	23	56.52	55.80	4.5	4,477	0.10%
2024/09/27	6	55.15	7.1	54.76	55.60	-1.1	4,435	-0.03%
2024/09/26	3	53.93	1	53.51	53.40	2	4,461	0.04%
2024/09/25	1	53.59	0	53.30	53.80	1	4,462	0.02%
2024/09/24	2	53.50	0	53.30	52.80	2	4,460	0.04%
2024/09/23	2	52.10	0	52.20	52.50	2	4,637	0.04%
2024/09/20	0	52.40	0	52.20	52.20	0	4,768	0.00%
2024/09/18	2	52.15	0	51.91	51.70	2	5,026	0.04%
2024/09/16	0	51.70	0	51.70	51.80	0	5,119	0.00%
2024/09/13	0	51.40	0	51.30	51.60	0	5,165	0.00%
2024/09/12	0	0.00	0	51.30	51.20	0	5,253	0.00%
2024/09/11	1	50.80	0	50.54	50.90	1	5,303	0.02%
2024/09/10	0	51.33	0	51.15	50.20	0	5,391	0.00%
2024/09/09	1	51.00	1	51.40	51.50	0	5,594	0.00%
2024/09/06	0	51.95	0	0.00	51.80	0	5,816	0.00%
2024/09/05	0	0.00	0	52.70	51.80	0	6,116	0.00%
2024/09/03	0	53.50	0	53.50	53.10	0	6,580	0.00%
2024/09/02	1	53.54	0	0.00	53.50	1	6,735	0.02%
2024/08/30	0	0.00	1.1	54.50	54.70	-1.1	6,905	-0.02%
2024/08/29	0.1	53.30	0	53.30	53.90	0	6,912	0.00%
2024/08/28	1	53.10	1.1	53.29	53.30	-0.1	7,000	0.00%
2024/08/27	2.1	53.45	0	53.40	53.50	2.1	7,189	0.03%
2024/08/26	0	0.00	3	54.17	54.00	-3	7,271	-0.04%
2024/08/23	1	52.41	0	52.70	53.00	1	7,447	0.01%
2024/08/22	1	52.90	0	52.90	52.90	1	7,732	0.01%
2024/08/20	0	0.00	0	53.00	52.80	0	7,890	0.00%
2024/08/19	0	52.80	0	52.90	52.90	0	7,994	0.00%
2024/08/16	0	0.00	1	53.00	52.90	-1	8,082	-0.01%
2024/08/15	0	53.00	1	53.49	52.50	-1	8,136	-0.01%
2024/08/14	0	52.80	1.1	52.86	52.80	-1.1	8,210	-0.01%
2024/08/13	2.1	52.20	438	52.17	52.00	-436	8,464	-5.15%	大賣/鉅額交易
2024/08/12	3.1	52.30	1	52.79	52.30	2	8,717	0.02%
2024/08/09	0	0.00	2.1	52.64	52.50	-2.1	8,975	-0.02%
2024/08/08	1	51.21	0	0.00	51.20	1	9,506	0.01%
2024/08/07	0.1	50.69	6	51.05	52.00	-5.9	10,676	-0.06%
2024/08/06	7	48.66	3	48.27	48.80	4	11,621	0.03%
2024/08/05	4.2	49.19	1	48.95	47.95	3.2	12,064	0.03%
2024/08/02	2	52.31	1	52.60	51.90	1	13,200	0.01%
2024/08/01	1	52.02	2	53.05	53.20	-1	13,519	-0.01%
2024/07/31	0	0.00	0	51.70	51.60	0	13,531	0.00%
2024/07/30	0	51.00	0	50.99	51.60	0	13,587	0.00%
2024/07/29	1	50.90	0	0.00	50.50	1	13,586	0.01%
2024/07/26	1	50.01	0	50.90	51.00	1	13,635	0.01%
2024/07/23	4	51.70	0	0.00	51.50	4	13,725	0.03%
2024/07/22	2	50.00	0	0.00	50.70	2	13,775	0.01%
2024/07/19	1	50.90	0	0.00	50.80	1	13,749	0.01%
2024/07/18	2	52.50	0	0.00	52.50	2	13,753	0.01%
2024/07/17	0	53.00	6.1	52.85	52.60	-6.1	13,778	-0.04%
2024/07/16	3	52.87	0.1	52.90	52.60	2.9	13,919	0.02%
2024/07/15	6	52.72	1	52.70	52.50	5	14,106	0.04%
2024/07/12	3.1	53.37	1	53.20	53.20	2.1	14,080	0.01%
2024/07/11	1	54.10	0	54.14	54.00	1	14,058	0.01%
2024/07/10	2	53.46	0	53.35	53.10	2	14,057	0.01%
2024/07/09	1	53.90	1	54.80	53.80	0	14,103	0.00%
2024/07/08	4.1	54.98	0	0.00	54.80	4.1	14,146	0.03%
2024/07/05	1.1	57.05	0	0.00	57.00	1.1	14,004	0.01%
2024/07/04	15.1	59.43	20	59.40	59.00	-4.9	13,885	-0.04%
2024/07/03	3	60.73	9.1	61.04	60.90	-6.1	13,838	-0.04%
2024/07/02	16	59.02	6	59.52	59.50	10	13,551	0.07%
2024/07/01	0	0.00	0	56.87	56.50	0	13,238	0.00%
2024/06/28	0	56.10	1.1	56.20	55.80	-1	13,180	-0.01%
2024/06/27	1.3	55.23	91	55.34	55.50	-89.8	13,138	-0.68%
2024/06/26	24	58.53	7	58.39	58.10	17	12,927	0.13%
2024/06/25	17	57.54	14	57.81	58.70	3	12,829	0.02%
2024/06/24	4	56.58	1	56.98	56.80	3	12,680	0.02%
2024/06/21	6	57.13	365	56.54	56.20	-359	12,668	-2.83%	大賣/鉅額交易
2024/06/20	10.1	56.05	0	0.00	56.40	10.1	12,591	0.08%
2024/06/19	22	56.31	2	56.10	55.60	20	12,606	0.16%
2024/06/18	28	55.99	0	56.10	56.00	28	12,574	0.22%
2024/06/17	4.1	55.70	0	55.70	55.80	4	12,620	0.03%
2024/06/14	2	55.70	4	56.73	56.30	-2	12,708	-0.02%
2024/06/13	2	55.42	2.1	56.22	55.20	-0.1	12,528	0.00%
2024/06/12	21.1	56.46	27.1	57.02	55.70	-6	12,391	-0.05%
2024/06/11	15.2	60.53	10	60.70	59.10	5.2	12,132	0.04%
2024/06/07	28	60.85	4	61.13	61.30	24	11,895	0.20%
2024/06/06	1	59.51	19	60.12	60.50	-18	11,796	-0.15%
2024/06/05	4	59.60	4	60.02	59.80	0	11,822	0.00%
2024/06/04	4	58.40	2	58.60	58.20	2	11,751	0.02%
2024/06/03	11	59.00	3	59.30	59.40	8	11,792	0.07%
2024/05/31	2	59.75	4.1	59.91	58.80	-2.1	11,823	-0.02%
2024/05/30	4.1	59.00	1	59.60	59.00	3.1	11,768	0.03%
2024/05/29	5	60.86	5	60.66	59.50	0	11,788	0.00%
2024/05/28	3.1	59.65	23	59.72	60.70	-20	11,603	-0.17%
2024/05/27	2.1	58.31	7	58.84	58.70	-4.9	11,599	-0.04%
2024/05/24	1	57.70	1	57.31	57.60	0	11,600	0.00%
2024/05/23	6	57.65	6	56.97	57.10	0	11,725	0.00%
2024/05/22	6.1	58.54	1.1	58.56	58.30	5	11,753	0.04%
2024/05/21	17.1	57.50	10	57.30	57.30	7.1	11,899	0.06%
2024/05/20	1	58.00	1.1	58.84	57.90	-0.1	12,095	0.00%
2024/05/17	12.2	59.41	32	59.25	57.80	-19.9	12,288	-0.16%
2024/05/16	2	58.71	4.1	60.18	60.90	-2	12,071	-0.02%
2024/05/15	7.1	59.32	7	59.66	58.50	0.1	11,826	0.00%
2024/05/14	43.1	60.30	44	60.99	60.70	-1	11,626	-0.01%
2024/05/13	55.1	62.72	63.1	62.36	60.20	-8	11,073	-0.07%
2024/05/10	84.1	59.83	91.2	60.85	61.30	-7.1	9,899	-0.07%
2024/05/09	11	59.58	18	59.23	59.00	-7	8,897	-0.08%
2024/05/08	40.2	59.60	39.1	58.54	57.10	1.1	8,408	0.01%
2024/05/07	13.1	57.79	16.2	57.41	57.60	-3.1	7,191	-0.04%
2024/05/06	2	55.00	0	55.70	54.80	2	6,882	0.03%
2024/05/03	0	55.40	3	55.60	54.80	-3	6,818	-0.04%
2024/05/02	0	0.00	0	54.68	54.30	0	6,768	0.00%
2024/04/30	0.1	54.60	0.1	54.60	54.20	0	6,801	0.00%
2024/04/29	2	56.10	32	56.37	55.80	-30	6,749	-0.44%
2024/04/26	4	55.22	2	55.49	55.50	2	6,702	0.03%
2024/04/25	0	54.10	0.1	54.12	54.00	0	6,710	0.00%
2024/04/24	4.2	53.70	1	54.00	54.00	3.1	6,739	0.05%
2024/04/23	1.1	54.62	5	54.60	54.60	-3.9	6,706	-0.06%
2024/04/22	10	55.73	3	56.33	54.80	7	6,731	0.10%
2024/04/19	7	55.77	0.1	56.53	55.30	6.9	6,561	0.11%
2024/04/18	0	0.00	0	53.80	53.70	0	6,348	0.00%
2024/04/17	9	54.18	0	54.80	53.70	9	6,380	0.14%
2024/04/16	0.1	54.74	2	54.70	54.60	-1.9	6,422	-0.03%
2024/04/15	23	56.62	8	56.63	56.40	15	6,546	0.23%
2024/04/12	3	55.33	5.1	55.62	55.90	-2.1	6,550	-0.03%
2024/04/11	6	54.98	1	55.38	54.60	5	6,718	0.07%
2024/04/10	0	54.50	0	54.40	54.20	0	7,046	0.00%
2024/04/09	2	55.10	0	54.60	54.40	2	7,181	0.03%
2024/04/08	10.1	52.80	0.1	52.40	52.70	10	7,259	0.14%
2024/04/03	0	52.80	0	0.00	52.50	0	7,290	0.00%
2024/04/02	0	53.35	0	0.00	52.90	0	7,370	0.00%
2024/04/01	2	53.50	1	53.50	53.50	1	7,526	0.01%
2024/03/29	0	53.65	0	53.70	53.00	0	7,746	0.00%
2024/03/28	2	53.95	0	54.00	53.80	2	8,018	0.03%
2024/03/27	0	53.90	0.1	53.35	53.90	-0.1	8,268	0.00%
2024/03/26	1.1	52.78	0	53.30	53.10	1.1	8,697	0.01%
2024/03/25	0	0.00	0	54.60	54.30	0	8,908	0.00%
2024/03/22	0	53.80	6	53.95	54.30	-6	9,212	-0.07%
2024/03/21	0.2	54.39	5.1	54.50	54.20	-4.9	9,782	-0.05%
2024/03/20	0.1	55.10	1	55.70	55.00	-1	9,962	-0.01%
2024/03/19	16	55.61	10.2	55.53	56.00	5.8	10,054	0.06%
2024/03/18	0	52.60	5.1	52.60	53.90	-5	10,106	-0.05%
2024/03/15	3.1	52.71	1	52.30	52.50	2.1	10,195	0.02%
2024/03/14	8	54.18	8.1	54.00	53.80	0	10,348	0.00%
2024/03/13	5.1	54.48	5	54.90	54.20	0.1	10,633	0.00%
2024/03/12	6	55.43	0	55.50	55.50	6	10,958	0.06%
2024/03/11	11.1	55.88	1	56.00	56.40	10.1	11,508	0.09%
2024/03/08	5	53.50	5	54.00	54.30	0	13,559	0.00%
2024/03/07	8	53.67	1.1	54.17	53.40	7	14,347	0.05%
2024/03/06	21.1	54.39	21	54.42	54.40	0.1	15,023	0.00%
2024/03/05	0	0.00	0	55.82	55.00	0	15,174	0.00%
2024/03/04	2.6	54.93	9	54.67	55.70	-6.5	15,190	-0.04%
2024/03/01	0	54.50	10	54.50	54.60	-10	15,774	-0.06%
2024/02/29	22	55.41	25	55.50	55.60	-3	15,998	-0.02%
2024/02/27	1	54.48	8	54.22	53.60	-7	15,795	-0.04%
2024/02/26	5	54.40	5	54.64	54.80	0	15,766	0.00%
2024/02/23	2	53.55	4	53.82	53.60	-2	15,632	-0.01%
2024/02/22	1	52.99	3	52.93	52.70	-2	15,529	-0.01%
2024/02/21	19	53.77	8.2	53.84	53.30	10.8	15,338	0.07%
2024/02/20	9	53.39	10	53.19	53.40	-1	15,142	-0.01%
2024/02/19	0	49.95	1.1	50.14	50.20	-1.1	14,915	-0.01%
2024/02/16	1	48.86	0	49.03	49.10	1	14,891	0.01%
2024/02/15	0	48.35	0	48.35	49.25	0	14,956	0.00%
2024/02/05	4	47.10	3.1	47.10	47.10	1	14,909	0.01%
2024/02/02	0.1	48.03	0	48.05	47.90	0.1	14,928	0.00%
2024/02/01	2	48.38	1	48.40	48.60	1	14,934	0.01%
2024/01/30	2	48.53	0	48.65	48.50	2	14,941	0.01%
2024/01/29	2	49.15	2	49.19	49.30	0	14,969	0.00%
2024/01/26	0.1	48.51	0	0.00	48.20	0.1	15,072	0.00%
2024/01/25	3	48.20	0	48.40	48.60	3	15,132	0.02%
2024/01/24	1	48.45	1	49.10	48.45	0	15,121	0.00%
2024/01/22	0	0.00	0	48.65	48.40	0	15,122	0.00%
2024/01/19	5	48.32	3	49.10	48.30	2	15,095	0.01%
2024/01/18	1	48.80	3.1	48.70	48.65	-2	15,094	-0.01%
2024/01/17	2	47.75	0	0.00	47.80	2	15,068	0.01%
2024/01/16	3.1	48.53	0	0.00	48.45	3.1	15,033	0.02%
2024/01/15	1	50.01	0	50.30	50.00	1	15,039	0.01%
2024/01/12	1	50.10	0.1	50.20	50.00	0.9	15,155	0.01%
2024/01/11	6	49.77	4	50.15	49.70	2	15,349	0.01%
2024/01/10	2.1	50.36	2	50.45	50.30	0.1	15,379	0.00%
2024/01/09	1	51.30	5	51.62	51.70	-4	15,301	-0.03%
2024/01/08	1	54.78	1	53.70	53.70	0	15,130	0.00%
2024/01/05	12	54.17	10	54.30	54.90	2	15,025	0.01%
2024/01/04	12.2	55.01	1.1	54.54	54.40	11.1	14,758	0.08%
2024/01/03	0.1	52.73	6	52.92	52.80	-5.9	14,465	-0.04%
2024/01/02	7	53.40	9	53.10	52.60	-2	14,470	-0.01%
2023/12/29	0.1	52.16	0.1	52.12	52.10	0	14,338	0.00%
2023/12/28	6.1	52.07	0.1	52.20	51.80	6	14,388	0.04%
2023/12/27	20	53.03	18	53.18	52.80	2	14,386	0.01%
2023/12/26	5	52.16	14	52.28	52.60	-9	14,313	-0.06%
2023/12/25	2	51.01	1	50.50	50.40	1	14,156	0.01%
2023/12/22	3	54.20	4	54.25	53.70	-1	14,014	-0.01%
2023/12/21	13	53.68	13.2	53.73	53.60	-0.2	13,779	0.00%
2023/12/20	0	52.17	6	52.00	52.10	-6	13,365	-0.04%
2023/12/19	8	52.84	3	51.60	51.60	5	13,198	0.04%
2023/12/18	4	52.88	13.1	53.06	53.00	-9.1	13,098	-0.07%
2023/12/15	3	51.80	2	52.20	51.60	1	12,775	0.01%
2023/12/14	10	51.61	5	51.90	51.70	5	12,793	0.04%
2023/12/13	2	53.35	8	53.84	52.70	-6	12,866	-0.05%
2023/12/12	0.1	52.50	12	52.90	52.60	-11.9	13,404	-0.09%
2023/12/11	14	52.52	4	52.10	52.50	10	13,526	0.07%
2023/12/08	40	53.98	47.1	53.30	53.20	-7.1	13,354	-0.05%
2023/12/07	225.5	53.01	29	53.20	53.10	196.5	13,060	1.50%	大買/鉅額交易
2023/12/06	621.2	54.41	13.3	55.14	54.70	607.9	12,717	4.78%	大買/鉅額交易
2023/12/05	90.2	57.81	108	57.81	57.00	-17.8	12,129	-0.15%	大賣/
2023/12/04	18	54.67	52.2	55.40	56.90	-34.2	9,925	-0.34%
2023/12/01	43	50.91	50.1	51.49	51.80	-7.1	9,065	-0.08%
2023/11/30	36.1	49.32	2	48.95	48.35	34	8,376	0.41%
2023/11/29	16	48.17	6	48.51	47.90	10	8,206	0.12%
2023/11/28	32	49.65	34.1	49.58	48.55	-2.1	8,083	-0.03%
2023/11/27	12	48.51	6.1	47.80	47.80	5.9	7,400	0.08%
2023/11/24	18	45.62	17	45.93	45.90	1	7,117	0.01%
2023/11/23	8	44.83	0	44.94	44.85	8	7,084	0.11%
2023/11/22	6	44.86	12	44.95	45.20	-6	7,048	-0.08%
2023/11/21	5	45.13	8	45.20	45.00	-3	7,089	-0.04%
2023/11/20	10	45.16	0	45.25	45.00	10	7,150	0.14%
2023/11/17	10.1	45.43	12	45.78	45.70	-2	7,258	-0.03%
2023/11/16	17	44.83	5	45.02	45.05	12	7,488	0.16%
2023/11/15	1	44.50	0	44.55	44.70	1	7,968	0.01%
2023/11/14	5	44.76	5	44.34	44.30	0	8,634	0.00%
2023/11/13	1	44.75	1.1	45.00	44.85	-0.1	8,659	0.00%
2023/11/10	6.1	46.01	4	45.25	45.00	2.1	8,629	0.02%
2023/11/09	0	0.00	30	46.80	46.20	-30	8,576	-0.35%
2023/11/08	0	47.23	0.1	47.20	47.30	0	8,651	0.00%
2023/11/07	0.1	47.48	0	47.40	47.20	0.1	8,679	0.00%
2023/11/06	0	0.00	4	47.44	47.50	-4	8,756	-0.05%
2023/11/03	1	47.35	3	47.10	47.20	-2	8,722	-0.02%
2023/11/02	16	45.47	8	45.26	45.95	8	8,607	0.09%
2023/11/01	0.1	44.05	0	44.05	44.05	0	8,576	0.00%
2023/10/31	1	44.10	0	44.15	44.30	1	8,586	0.01%
2023/10/30	2	43.55	1	43.85	44.60	1	8,603	0.01%
2023/10/27	1	43.21	3.1	43.95	44.15	-2	8,584	-0.02%
2023/10/26	4	43.85	0	0.00	43.60	4	8,624	0.05%
2023/10/25	5.1	44.88	0	45.21	44.75	5	8,709	0.06%
2023/10/24	3	44.69	1.1	44.85	45.10	2	8,780	0.02%
2023/10/23	18.1	45.40	4	45.56	45.20	14	8,736	0.16%
2023/10/20	3	46.56	1	47.34	46.90	2	8,654	0.02%
2023/10/19	9	48.42	9	48.75	48.70	0	8,620	0.00%
2023/10/18	0	46.75	0	47.17	46.20	0	8,414	0.00%
2023/10/17	6	46.35	0	46.30	46.20	6	8,324	0.07%
2023/10/16	0	46.53	0	46.50	46.10	0	8,348	0.00%
2023/10/13	0	47.15	0	46.85	46.15	0	8,373	0.00%
2023/10/12	2	46.80	2	46.23	46.75	0	8,350	0.00%
2023/10/11	3	47.25	1	46.99	46.35	2	8,339	0.02%
2023/10/06	5	47.10	0	0.00	47.35	5	8,251	0.06%
2023/10/04	1	45.35	0	0.00	45.40	1	8,133	0.01%
2023/10/03	3	46.27	0	0.00	45.80	3	8,093	0.04%
2023/10/02	1	46.50	1	46.80	46.80	0	8,043	0.00%
2023/09/28	11	48.55	2	48.68	47.85	9	8,094	0.11%
2023/09/27	0	0.00	2	49.03	48.30	-2	8,137	-0.02%
2023/09/26	2	48.30	2	48.08	47.80	0	8,036	0.00%
2023/09/25	0	0.00	3	48.25	48.40	-3	8,079	-0.04%
2023/09/22	4	48.58	0	0.00	48.30	4	8,089	0.05%
2023/09/21	15	50.19	13	49.32	49.45	2	8,031	0.02%
2023/09/20	8	50.39	5	50.44	49.75	3	7,883	0.04%
2023/09/19	2	51.25	2.2	51.61	50.20	-0.2	7,605	0.00%
2023/09/18	5	50.23	12	50.28	50.70	-7	7,397	-0.09%
2023/09/15	36.2	49.95	57.1	50.01	50.00	-20.9	7,169	-0.29%
2023/09/14	5	46.21	3	46.88	46.90	2	6,451	0.03%
2023/09/13	2	44.05	0	0.00	44.65	2	6,258	0.03%
2023/09/11	3	44.87	1	44.85	44.70	2	6,246	0.03%
2023/09/08	3	46.53	7	46.41	45.75	-4	6,222	-0.06%
2023/09/07	3	45.02	2	45.05	45.05	1	6,162	0.02%
2023/09/06	1	46.00	4	45.75	45.65	-3	6,172	-0.05%
2023/09/05	27	46.90	20	46.64	46.45	7	6,160	0.11%
2023/09/04	0	0.00	1	46.65	46.65	-1	6,133	-0.02%
2023/09/01	2	44.85	1	44.95	44.90	1	6,076	0.02%
2023/08/31	2	45.45	0	0.00	45.45	2	6,100	0.03%
2023/08/30	6	45.96	5	46.05	46.00	1	6,102	0.02%
2023/08/29	0	45.30	1	45.40	45.50	-1	6,101	-0.02%
2023/08/28	2	44.58	1	45.15	44.80	1	6,111	0.02%
2023/08/25	7	45.68	6	46.18	45.10	1	6,142	0.02%
2023/08/24	8	45.88	7	45.80	45.75	1	6,107	0.02%
2023/08/23	26	47.05	25	46.78	46.65	1	6,043	0.02%
2023/08/22	17	45.72	19	46.86	47.40	-2	6,039	-0.03%
2023/08/21	43	46.98	28	46.49	46.30	15	5,782	0.26%
2023/08/18	12	48.52	13.5	48.45	49.05	-1.5	5,297	-0.03%
2023/08/17	0	0.00	2	44.05	44.60	-2	4,597	-0.04%
2023/08/15	1	42.25	1	42.50	42.60	0	4,471	0.00%
2023/08/14	2.5	41.94	0	0.00	42.00	2.5	4,461	0.06%
2023/08/10	0	0.00	4	43.80	43.75	-4	4,310	-0.09%
2023/08/09	1	42.75	1	42.80	42.80	0	4,249	0.00%
2023/08/07	5	43.15	0	0.00	43.15	5	4,308	0.12%
2023/08/04	2	43.20	2	43.60	43.90	0	4,372	0.00%
2023/08/02	0	0.00	3	43.55	43.50	-3	4,360	-0.07%
2023/08/01	0	0.00	5	43.25	43.45	-5	4,340	-0.12%
2023/07/31	10	42.82	0	0.00	42.50	10	4,403	0.23%
2023/07/28	5	44.45	7	44.45	44.05	-2	4,374	-0.05%
2023/07/27	2	42.40	1	42.70	43.20	1	4,271	0.02%
2023/07/24	5.3	41.37	1	41.75	40.85	4.3	4,345	0.10%
2023/07/21	0	0.00	2	42.80	42.80	-2	4,336	-0.05%
2023/07/18	3	42.88	0	0.00	43.00	3	4,369	0.07%
2023/07/17	1	43.30	2	43.20	43.40	-1	4,338	-0.02%
2023/07/14	0	0.00	2	43.63	43.80	-2	4,340	-0.05%
2023/07/13	2	43.13	0	0.00	42.70	2	4,333	0.05%
2023/07/12	4	42.73	0	0.00	42.95	4	4,357	0.09%
2023/07/11	0	0.00	1	43.70	43.45	-1	4,331	-0.02%
2023/07/10	1	43.65	0	0.00	43.50	1	4,397	0.02%
2023/07/07	0	45.50	1	45.30	45.00	-1	4,376	-0.02%
2023/07/06	5	46.18	0	0.00	45.30	5	4,363	0.11%
2023/07/05	9	49.72	5	49.60	49.75	4	4,279	0.09%
2023/07/04	2	49.30	12	49.23	49.30	-10	4,326	-0.23%
2023/07/03	11	48.47	3	48.57	48.50	8	4,524	0.18%
2023/06/30	3	47.35	0	0.00	47.30	3	4,536	0.07%
2023/06/29	1.3	46.82	1	47.15	47.20	0.3	4,500	0.01%
2023/06/28	1	47.40	1	47.45	47.35	0	4,520	0.00%
2023/06/27	2	48.18	0	0.00	48.20	2	4,492	0.04%
2023/06/21	1	48.10	0	0.00	48.10	1	4,574	0.02%
2023/06/19	0	0.00	10	49.00	48.60	-10	4,688	-0.21%
2023/06/16	10	49.83	0.1	49.80	49.45	9.9	4,670	0.21%
2023/06/14	5	49.70	0.1	50.00	49.70	4.9	4,760	0.10%
2023/06/12	1	49.00	0	0.00	49.05	1	5,046	0.02%
2023/06/09	0	0.00	4.1	49.31	49.30	-4.1	5,098	-0.08%
2023/06/06	0	0.00	0.1	49.60	49.45	-0.1	5,344	0.00%
2023/06/05	0	0.00	0.2	49.07	48.70	-0.2	5,525	0.00%
2023/06/02	2	48.03	1	48.10	48.20	1	5,679	0.02%
2023/06/01	2	47.85	0	0.00	47.95	2	5,797	0.03%
2023/05/30	2	49.83	0	0.00	49.05	2	6,381	0.03%
2023/05/29	1	49.95	0	0.00	49.75	1	6,771	0.01%
2023/05/26	4	49.26	0	0.00	49.05	4	7,480	0.05%
2023/05/25	2.5	51.02	0	0.00	50.80	2.5	7,598	0.03%
2023/05/24	1.1	52.49	0	0.00	52.20	1.1	7,601	0.01%
2023/05/18	2	53.45	0	0.00	53.40	2	7,637	0.03%
2023/05/17	0	0.00	2.5	53.76	53.60	-2.5	7,642	-0.03%
2023/05/15	3.5	53.06	0	0.00	53.00	3.5	7,677	0.05%
2023/05/11	0	0.00	1	55.00	55.10	-1	7,674	-0.01%
2023/05/10	0	0.00	3.5	54.51	55.10	-3.5	7,665	-0.05%
2023/05/08	0	0.00	2	52.80	52.60	-2	7,622	-0.03%
2023/05/05	3	51.80	0	0.00	51.90	3	7,623	0.04%
2023/05/04	1	53.20	1	53.30	53.30	0	7,607	0.00%
2023/05/03	1	52.40	1	53.70	53.30	0	7,646	0.00%
2023/05/02	1	52.50	1	54.10	54.00	0	7,645	0.00%
2023/04/28	1	53.00	2	54.10	54.40	-1	7,622	-0.01%
2023/04/27	1	51.90	0	0.00	51.90	1	7,602	0.01%
2023/04/26	2	51.85	2	52.20	51.90	0	7,601	0.00%
2023/04/21	1	55.60	1	55.30	54.70	0	7,611	0.00%
2023/04/19	1.5	56.30	0	0.00	56.10	1.5	7,634	0.02%
2023/04/18	0	0.00	3	57.40	56.70	-3	7,626	-0.04%
2023/04/17	1	58.50	1.1	58.55	58.50	-0.1	7,628	0.00%
2023/04/14	1	57.70	31	57.50	57.70	-30	7,704	-0.39%
2023/04/13	3.5	56.30	0	0.00	57.10	3.5	7,729	0.05%
2023/04/12	2	56.70	2.6	57.02	56.80	-0.6	7,661	-0.01%
2023/04/11	0	0.00	2	57.10	57.00	-2	7,674	-0.03%
2023/04/10	5	57.14	0	57.10	57.00	5	7,711	0.06%
2023/04/07	0	0.00	7.1	57.27	57.60	-7.1	7,673	-0.09%
2023/04/06	19.2	56.89	11.2	57.75	55.80	8	7,597	0.11%
2023/03/29	1	53.32	0	0.00	53.80	1	8,193	0.01%
2023/03/28	0	54.40	1	54.50	54.50	-1	8,489	-0.01%
2023/03/27	2	55.20	1	55.10	54.60	1	8,860	0.01%
2023/03/24	0	54.10	0	0.00	54.10	0	9,209	0.00%
2023/03/23	3	54.07	1	54.40	53.80	2	9,429	0.02%
2023/03/22	1	56.30	0	0.00	56.20	1	9,505	0.01%
2023/03/20	0	55.85	0	0.00	55.80	0	9,645	0.00%
2023/03/17	2	56.50	0	0.00	56.20	2	9,697	0.02%
2023/03/16	99.6	57.85	94	57.10	57.10	5.6	9,642	0.06%
2023/03/15	5	57.60	5	57.58	58.00	0	9,624	0.00%
2023/03/14	1	56.50	0	0.00	57.10	1	9,519	0.01%
2023/03/13	0	57.10	1	57.70	57.30	-1	9,596	-0.01%
2023/03/10	19.6	59.27	19	58.54	58.40	0.6	9,541	0.01%
2023/03/09	2.4	59.77	6	59.72	59.60	-3.6	9,609	-0.04%
2023/03/08	37	61.51	2	60.10	59.50	35	9,632	0.36%
2023/03/07	1	61.00	7	61.30	61.60	-6	9,517	-0.06%
2023/03/06	1	60.21	2	60.30	60.90	-1	9,491	-0.01%
2023/03/03	39	60.31	38	60.27	60.40	1	9,645	0.01%
2023/03/02	60	60.70	59	60.50	60.30	1	9,587	0.01%
2023/03/01	19	60.38	13.1	58.27	57.40	5.9	9,184	0.06%
2023/02/24	239	61.32	246	61.12	61.00	-7	8,786	-0.08%	大買/大賣/
2023/02/23	16	54.32	15	54.77	56.60	1	8,081	0.01%
2023/02/22	1	51.80	2	51.55	51.50	-1	7,877	-0.01%
2023/02/21	2	49.80	0	0.00	50.90	2	7,899	0.03%
2023/02/20	3	49.57	2	49.75	49.75	1	8,173	0.01%
2023/02/17	0	0.00	1	50.10	49.80	-1	8,339	-0.01%
2023/02/15	0	0.00	1	51.60	51.90	-1	8,556	-0.01%
2023/02/13	0	0.00	1	51.50	50.90	-1	8,617	-0.01%
2023/02/10	0	0.00	1	51.40	51.80	-1	8,658	-0.01%
2023/02/08	3	51.57	1	51.50	51.90	2	8,841	0.02%
2023/02/07	0	0.00	7	50.81	51.20	-7	8,809	-0.08%
2023/02/06	3	49.98	0	0.00	50.40	3	8,846	0.03%
2023/02/03	1.3	50.53	3	50.60	50.30	-1.7	8,854	-0.02%
2023/02/02	5	50.50	3	51.10	50.90	2	8,866	0.02%
2023/02/01	1	50.80	1	50.40	50.90	0	8,801	0.00%
2023/01/17	0	0.00	1.2	49.76	49.80	-1.2	8,684	-0.01%
2023/01/16	1	48.65	0	0.00	49.00	1	8,737	0.01%
2023/01/13	7	49.14	12	49.58	49.80	-5	8,691	-0.06%
2023/01/12	3	48.78	12	48.66	49.05	-9	8,699	-0.10%
2023/01/11	15	47.87	5	47.85	47.75	10	8,642	0.12%
2023/01/10	9	47.88	8	47.35	47.20	1	8,655	0.01%
2023/01/09	0	0.00	3	47.30	48.00	-3	8,710	-0.03%
2023/01/06	0	0.00	1	46.30	46.30	-1	8,728	-0.01%
2023/01/04	7	45.99	1	46.25	46.30	6	8,838	0.07%
2023/01/03	1	47.80	0	0.00	47.50	1	8,787	0.01%
2022/12/30	0.2	48.60	1	48.70	48.60	-0.8	8,789	-0.01%
2022/12/28	6	49.02	6	48.47	48.80	0	8,912	0.00%
2022/12/27	5	49.70	8	48.93	48.95	-3	8,924	-0.03%
2022/12/26	8	48.66	8	49.10	49.00	0	8,949	0.00%
2022/12/22	18	50.95	15.1	50.63	51.90	2.9	8,837	0.03%
2022/12/21	0	0.00	5	49.20	49.45	-5	8,400	-0.06%
2022/12/20	9	48.75	7	48.68	48.20	2	8,143	0.02%
2022/12/19	8	48.97	2.1	49.17	47.60	5.9	7,937	0.07%
2022/12/16	15	50.58	17	50.78	49.85	-2	7,667	-0.03%
2022/12/15	6	48.65	8	49.87	50.50	-2	7,438	-0.03%
2022/12/14	2	46.65	3	46.77	48.20	-1	7,511	-0.01%
2022/12/13	7	47.96	12.1	48.12	47.95	-5.1	7,307	-0.07%
2022/12/12	5	47.25	5.1	47.15	47.35	-0.1	7,263	0.00%
2022/12/09	1	46.95	2.1	46.58	47.25	-1.1	7,285	-0.02%
2022/12/07	0	0.00	2	45.53	45.30	-2	7,742	-0.03%
2022/12/06	9	46.32	12	45.44	45.00	-3	7,662	-0.04%
2022/12/05	2	46.50	3	46.25	46.25	-1	7,609	-0.01%
2022/12/02	5	48.13	5	47.72	46.75	0	7,478	0.00%
2022/12/01	6	47.21	26	48.18	48.05	-20	7,426	-0.27%
2022/11/30	5	46.50	11	46.48	46.50	-6	7,236	-0.08%
2022/11/29	3	46.48	1	45.80	46.55	2	7,190	0.03%
2022/11/28	7	45.05	2	44.98	45.35	5	7,152	0.07%
2022/11/25	31	45.86	21	45.62	46.50	10	7,025	0.14%
2022/11/24	13	44.26	9	44.52	44.50	4	6,835	0.06%
2022/11/23	1	43.70	3	43.48	43.30	-2	6,689	-0.03%
2022/11/22	1	42.30	1	42.40	42.35	0	6,665	0.00%
2022/11/21	3.1	42.06	1	42.05	41.70	2.1	6,653	0.03%
2022/11/18	0.8	42.72	4	42.95	42.85	-3.2	6,686	-0.05%
2022/11/17	10	43.00	0.4	43.40	43.45	9.6	6,635	0.14%
2022/11/16	7	43.46	17.1	44.07	43.15	-10.1	6,589	-0.15%
2022/11/15	2	42.15	0	0.00	42.30	2	6,364	0.03%
2022/11/14	1	40.40	1	41.10	41.20	0	6,236	0.00%
2022/11/11	0	0.00	1	39.25	39.60	-1	6,182	-0.02%
2022/11/10	0	0.00	2	38.75	38.50	-2	6,125	-0.03%
2022/11/08	1	38.40	3	38.45	38.20	-2	6,163	-0.03%
2022/11/07	0	0.00	4	37.40	37.80	-4	6,117	-0.07%
2022/11/04	17	36.59	22	36.55	36.65	-5	6,074	-0.08%
2022/11/03	1	34.70	2	35.28	35.30	-1	5,931	-0.02%
2022/11/02	6	35.32	5	35.92	35.25	1	5,945	0.02%
2022/11/01	2	35.20	0	0.00	35.25	2	5,906	0.03%
2022/10/31	3	35.17	0	0.00	35.20	3	5,903	0.05%
2022/10/28	1	35.70	2	36.25	35.70	-1	5,926	-0.02%
2022/10/27	5	35.88	2	36.10	36.35	3	5,931	0.05%
2022/10/26	1	35.25	0	0.00	35.50	1	5,976	0.02%
2022/10/25	4	36.13	0	0.00	36.10	4	5,980	0.07%
2022/10/24	0	0.00	7	36.71	36.50	-7	6,043	-0.12%
2022/10/20	2	33.65	2	35.40	35.40	0	6,018	0.00%
2022/10/18	2	35.40	0	0.00	35.40	2	6,013	0.03%
2022/10/17	2	34.73	1	35.35	35.35	1	6,185	0.02%
2022/10/14	6	35.97	2	36.50	36.15	4	6,661	0.06%
2022/10/13	1	36.30	3	35.23	35.45	-2	6,761	-0.03%
2022/10/12	7	36.70	1	36.25	36.90	6	6,911	0.09%
2022/10/11	3	38.58	1	37.75	37.75	2	6,919	0.03%
2022/10/07	2	39.80	0	0.00	39.65	2	6,896	0.03%
2022/10/06	1	39.65	7	39.92	40.10	-6	6,862	-0.09%
2022/10/05	1	39.50	3	39.10	39.10	-2	6,785	-0.03%
2022/10/04	3	38.45	4	38.53	38.75	-1	6,795	-0.01%
2022/10/03	0	0.00	3	37.45	37.35	-3	6,742	-0.04%
2022/09/30	3	35.82	2	36.03	36.50	1	6,774	0.01%
2022/09/29	0.2	36.70	1	36.75	36.80	-0.8	6,750	-0.01%
2022/09/28	8	37.94	1	36.80	36.65	7	6,741	0.10%
2022/09/27	1	38.65	1	38.95	39.10	0	6,714	0.00%
2022/09/26	3	39.52	1	39.05	38.45	2	6,742	0.03%
2022/09/23	2	41.33	5	41.29	41.10	-3	6,693	-0.04%
2022/09/22	5	40.75	1	40.80	40.45	4	6,612	0.06%
2022/09/21	3	41.08	15	41.24	41.10	-12	6,460	-0.19%
2022/09/20	3	39.32	4	39.28	39.25	-1	6,180	-0.02%
2022/09/19	14	39.78	12.1	38.82	39.00	1.9	6,355	0.03%
2022/09/16	6	40.58	6.3	40.83	41.05	-0.3	6,414	0.00%
2022/09/15	49.4	40.89	34	40.81	40.55	15.4	6,587	0.23%
2022/09/14	27	40.12	32	39.74	39.85	-5	6,586	-0.08%
2022/09/13	1	38.05	1	37.95	38.00	0	6,587	0.00%
2022/09/07	0	0.00	2	36.43	37.20	-2	7,174	-0.03%
2022/09/06	0	0.00	1	36.80	36.85	-1	7,214	-0.01%
2022/09/05	4.1	36.96	6	37.20	36.70	-1.9	7,274	-0.03%
2022/09/02	2	37.35	0	0.00	37.00	2	7,312	0.03%
2022/08/31	5	37.70	1	38.15	38.15	4	7,394	0.05%
2022/08/30	3	38.45	0	0.00	38.50	3	7,327	0.04%
2022/08/29	1	38.40	2	38.33	38.40	-1	7,400	-0.01%
2022/08/25	2	40.00	1	39.95	39.95	1	7,530	0.01%
2022/08/24	0	0.00	2	40.50	40.25	-2	7,609	-0.03%
2022/08/23	2	40.10	1	40.10	40.10	1	7,950	0.01%
2022/08/22	2	40.40	13.5	40.12	40.55	-11.5	8,132	-0.14%
2022/08/19	4	42.34	0	0.00	41.95	4	8,296	0.05%
2022/08/18	1	42.50	2	42.73	42.85	-1	8,556	-0.01%
2022/08/17	1	42.45	2	42.45	42.40	-1	8,576	-0.01%
2022/08/16	1	41.50	0	0.00	41.50	1	8,654	0.01%
2022/08/15	1	41.30	2	42.00	42.30	-1	8,896	-0.01%
2022/08/12	1	42.45	0	0.00	42.35	1	9,009	0.01%
2022/08/11	11	41.94	1	42.45	42.05	10	9,168	0.11%
2022/08/10	0	0.00	2	41.75	41.50	-2	9,250	-0.02%
2022/08/09	1	41.20	5	41.30	41.30	-4	9,411	-0.04%
2022/08/08	5	41.14	4	40.50	40.90	1	9,665	0.01%
2022/08/04	1	40.00	1	40.65	40.45	0	10,049	0.00%
2022/08/03	1	40.85	1	41.35	40.85	0	10,233	0.00%
2022/08/02	2	41.33	0	0.00	41.30	2	10,482	0.02%
2022/08/01	0	0.00	4	42.55	42.60	-4	10,768	-0.04%
2022/07/29	3	42.20	6	42.58	41.90	-3	11,141	-0.03%
2022/07/26	0	0.00	1	42.15	42.15	-1	11,592	-0.01%
2022/07/25	2	42.03	5	42.08	42.10	-3	11,855	-0.03%
2022/07/22	3	42.70	10	43.13	42.85	-7	12,103	-0.06%
2022/07/21	81	44.05	68	43.32	43.30	13	12,295	0.11%
2022/07/20	10	41.94	15	42.37	41.45	-5	12,072	-0.04%
2022/07/19	9	41.42	34	41.53	41.50	-25	12,205	-0.20%
2022/07/18	3	39.23	5	39.67	40.15	-2	12,501	-0.02%
2022/07/15	3	39.08	2	39.05	38.75	1	13,161	0.01%
2022/07/14	0	0.00	1	39.30	39.80	-1	14,468	-0.01%
2022/07/12	0.1	38.30	0	0.00	38.15	0.1	14,888	0.00%
2022/07/11	1	40.55	0	0.00	40.40	1	15,204	0.01%
2022/07/08	3	40.50	6	40.25	40.60	-3	15,246	-0.02%
2022/07/07	7	39.18	1	38.90	39.45	6	15,220	0.04%
2022/07/06	11	39.60	11	39.92	39.05	0	15,215	0.00%
2022/07/05	2	40.30	0	0.00	40.35	2	15,211	0.01%
2022/07/04	1	39.90	2	39.43	39.55	-1	15,179	-0.01%
2022/07/01	1	40.35	1	41.10	38.90	0	15,157	0.00%
2022/06/30	2	41.13	3	41.07	41.05	-1	15,084	-0.01%
2022/06/29	2	42.13	1	42.15	42.30	1	15,036	0.01%
2022/06/28	1	43.00	9	43.26	43.50	-8	14,977	-0.05%
2022/06/27	8	43.80	10	43.63	43.65	-2	14,966	-0.01%
2022/06/24	4.2	44.94	3	45.38	44.45	1.2	14,805	0.01%
2022/06/23	23	43.76	12	44.37	43.85	11	14,697	0.07%
2022/06/22	19.1	45.91	21	46.29	45.50	-1.9	14,558	-0.01%
2022/06/21	15	48.61	3	48.65	47.95	12	14,233	0.08%
2022/06/20	4	50.55	2	49.93	48.00	2	13,989	0.01%
2022/06/17	3	52.30	5	51.66	51.80	-2	13,700	-0.01%
2022/06/16	2	53.60	4	55.15	52.40	-2	13,487	-0.01%
2022/06/15	5	55.36	4	56.08	54.60	1	13,433	0.01%
2022/06/14	12	55.63	3	55.63	55.60	9	13,477	0.07%
2022/06/13	0	0.00	5	56.30	56.50	-5	13,726	-0.04%
2022/06/10	49	57.43	51	57.54	57.20	-2	14,145	-0.01%
2022/06/09	4	58.10	8.1	57.81	58.20	-4.1	14,520	-0.03%
2022/06/08	0	0.00	7	58.11	58.30	-7	14,847	-0.05%
2022/06/07	12	57.99	3	58.00	57.80	9	15,624	0.06%
2022/06/06	15	58.70	0	0.00	58.50	15	15,684	0.10%
2022/06/01	5	59.10	2	59.25	59.50	3	15,733	0.02%
2022/05/31	19.1	59.75	4	60.85	59.00	15.1	15,703	0.10%
2022/05/30	7	61.47	0	0.00	61.50	7	15,495	0.05%
2022/05/27	6	61.70	12	62.00	62.80	-6	15,313	-0.04%
2022/05/26	23	63.05	20	62.09	61.20	3	15,150	0.02%
2022/05/25	3	61.33	5	61.24	61.50	-2	15,064	-0.01%
2022/05/24	7	61.73	3	61.70	61.10	4	15,143	0.03%
2022/05/23	11	61.13	12	61.52	61.30	-1	15,342	-0.01%
2022/05/20	3	59.43	6	59.33	59.00	-3	15,223	-0.02%
2022/05/19	7	57.93	0	0.00	57.50	7	15,237	0.05%
2022/05/18	4	59.50	1	59.60	59.20	3	15,152	0.02%
2022/05/17	6	59.77	5	59.98	59.40	1	15,086	0.01%
2022/05/16	5	59.16	8	60.24	61.40	-3	14,984	-0.02%
2022/05/13	1	61.20	10	61.06	60.50	-9	14,742	-0.06%
2022/05/12	10	61.59	11	62.81	60.00	-1	14,645	-0.01%
2022/05/11	8	62.66	2	64.55	62.70	6	14,408	0.04%
2022/05/10	16	64.12	17	64.28	64.70	-1	14,364	-0.01%
2022/05/09	20	65.48	15.1	64.94	63.10	4.9	14,165	0.03%
2022/05/06	5.1	66.15	9.1	66.03	66.00	-4	13,914	-0.03%
2022/05/05	5	65.20	14	65.14	65.30	-9	13,608	-0.07%
2022/05/04	16.1	65.06	10	65.19	64.20	6	13,444	0.04%
2022/05/03	7	63.13	8	62.61	63.40	-1	13,257	-0.01%
2022/04/29	15	63.97	26	64.77	64.20	-11	13,166	-0.08%
2022/04/28	36	63.38	12	62.40	62.00	24	12,901	0.19%
2022/04/27	108	64.51	112	64.46	64.50	-4	12,636	-0.03%	大買/大賣/
2022/04/26	11	64.47	8	65.10	62.80	3	12,335	0.02%
2022/04/25	6	65.63	4	66.48	66.30	2	12,021	0.02%
2022/04/22	71	69.66	82	68.80	69.10	-11	11,733	-0.09%
2022/04/21	12	68.59	25.2	68.57	69.50	-13.2	11,261	-0.12%
2022/04/20	71	67.68	137.1	67.54	65.90	-66.1	10,553	-0.63%	大賣/
2022/04/19	7	64.10	4.2	64.10	64.80	2.8	9,265	0.03%
2022/04/18	2	61.60	4	61.58	62.10	-2	8,963	-0.02%
2022/04/15	21.1	60.83	24.3	61.40	62.30	-3.2	8,829	-0.04%
2022/04/14	0.5	58.65	1	59.50	59.80	-0.5	8,508	-0.01%
2022/04/13	2	58.75	1	58.20	58.10	1	8,484	0.01%
2022/04/12	0	0.00	4.1	57.00	57.10	-4.1	8,474	-0.05%
2022/04/11	1	58.20	0	0.00	56.90	1	8,469	0.01%
2022/04/08	0	0.00	1	57.90	57.30	-1	8,519	-0.01%
2022/04/07	2	56.85	0	0.00	56.10	2	8,560	0.02%
2022/04/06	2	58.45	0	0.00	58.00	2	8,554	0.02%
2022/03/31	3	59.40	4	59.80	59.10	-1	8,696	-0.01%
2022/03/30	1.2	59.17	1	59.80	59.80	0.2	8,858	0.00%
2022/03/29	0	0.00	1	59.40	58.70	-1	9,176	-0.01%
2022/03/28	0	0.00	1	58.60	59.00	-1	9,565	-0.01%
2022/03/25	6	59.62	1	59.20	59.20	5	10,155	0.05%
2022/03/23	0.1	61.60	0	0.00	61.80	0.1	10,790	0.00%
2022/03/22	1	61.50	0	0.00	61.60	1	10,930	0.01%
2022/03/21	2	61.80	2	62.10	62.40	0	11,120	0.00%
2022/03/18	3	61.93	3	62.00	61.70	0	11,220	0.00%
2022/03/17	1	62.50	5	62.82	63.40	-4	11,268	-0.04%
2022/03/16	15.3	63.99	5	64.40	61.60	10.3	11,267	0.09%
2022/03/15	14.1	64.99	19	65.67	62.50	-4.9	11,099	-0.04%
2022/03/14	63.2	66.80	90	66.86	67.20	-26.8	11,077	-0.24%
2022/03/11	6	64.53	9	64.69	65.10	-3	10,840	-0.03%
2022/03/10	9	62.40	19	64.18	65.60	-10	10,814	-0.09%
2022/03/08	3	59.90	1	60.40	59.10	2	10,330	0.02%
2022/03/07	0	0.00	3	60.43	60.60	-3	10,318	-0.03%
2022/03/04	16	61.96	10.1	61.50	61.50	5.9	10,302	0.06%
2022/03/03	5	61.58	13	61.26	61.80	-8	10,289	-0.08%
2022/03/01	1	60.50	3	60.73	61.00	-2	10,362	-0.02%
2022/02/25	10	62.05	6.1	61.40	60.50	3.9	10,445	0.04%
2022/02/24	5	61.38	3	61.33	59.90	2	10,301	0.02%
2022/02/23	6	62.60	8	62.03	61.50	-2	10,203	-0.02%
2022/02/22	3	61.30	3	60.83	60.30	0	9,947	0.00%
2022/02/21	6	61.23	4	61.45	61.10	2	9,883	0.02%
2022/02/18	4.1	60.45	13	59.92	60.90	-8.9	9,838	-0.09%
2022/02/16	0	0.00	2.1	60.50	60.50	-2.1	9,907	-0.02%
2022/02/15	1	60.00	2	59.60	59.40	-1	9,999	-0.01%
2022/02/14	4	59.48	5	59.44	58.60	-1	10,179	-0.01%
2022/02/11	2	59.90	7	59.73	59.90	-5	10,341	-0.05%
2022/02/10	2	59.80	10	60.40	59.70	-8	10,690	-0.07%
2022/02/09	0	0.00	1	57.80	58.30	-1	10,695	-0.01%
2022/02/08	92	57.36	94.1	57.84	57.90	-2.1	10,744	-0.02%
2022/02/07	6	56.25	6	56.57	56.80	0	10,889	0.00%
2022/01/26	1.1	53.07	42	53.20	53.10	-40.9	11,253	-0.36%
2022/01/25	2	52.40	0	0.00	52.10	2	11,378	0.02%
2022/01/24	0	0.00	5	54.06	54.80	-5	11,476	-0.04%
2022/01/21	4	54.90	1	55.10	54.80	3	11,632	0.03%
2022/01/20	2	55.75	1	55.80	56.00	1	11,782	0.01%
2022/01/19	2	56.05	0	0.00	55.20	2	11,905	0.02%
2022/01/18	1	57.50	0	0.00	57.60	1	12,050	0.01%
2022/01/17	0	0.00	2	57.90	57.40	-2	12,348	-0.02%
2022/01/14	3	57.90	3	57.27	58.20	0	12,809	0.00%
2022/01/13	0	0.00	2	58.00	57.90	-2	12,982	-0.02%
2022/01/12	3	57.00	0	0.00	57.00	3	13,150	0.02%
2022/01/11	0	0.00	1	58.50	58.30	-1	13,349	-0.01%
2022/01/07	1	59.40	3.1	58.98	58.80	-2.1	14,396	-0.01%
2022/01/06	4	60.48	1	60.01	60.00	3	15,431	0.02%
2022/01/05	0.1	61.20	3	61.03	60.40	-2.9	16,468	-0.02%
2022/01/04	1	60.60	0	0.00	60.60	1	17,433	0.01%
2022/01/03	1.1	59.32	4	59.98	60.00	-2.9	19,950	-0.01%
2021/12/30	6	60.53	0.2	60.70	60.40	5.8	20,752	0.03%
2021/12/29	1	61.10	1	61.10	61.10	0	21,392	0.00%
2021/12/28	4	61.15	5	62.16	61.00	-1	22,378	0.00%
2021/12/27	3	61.34	1.9	61.49	61.20	1.1	23,881	0.00%
2021/12/24	8	62.43	1.5	63.69	62.00	6.6	25,225	0.03%
2021/12/23	18	63.51	6	64.05	63.00	12	25,739	0.05%
2021/12/22	6.1	63.89	2.4	64.07	64.30	3.7	25,689	0.01%
2021/12/21	14.4	63.53	18.1	63.59	63.70	-3.7	25,369	-0.01%
2021/12/20	0	0.00	2	60.80	60.40	-2	24,862	-0.01%
2021/12/17	10	60.99	19	61.40	60.80	-9	24,709	-0.04%
2021/12/16	6.1	59.31	5	59.94	59.70	1.1	24,393	0.00%
2021/12/15	2	59.30	19	59.63	60.00	-17	24,326	-0.07%
2021/12/14	7.1	59.13	3	60.20	58.30	4.1	24,183	0.02%
2021/12/13	0	0.00	1	60.20	60.30	-1	24,095	0.00%
2021/12/10	7	59.41	9.1	60.15	60.10	-2.1	24,122	-0.01%
2021/12/09	0	60.40	6	59.92	60.40	-6	24,195	-0.02%
2021/12/08	90.1	60.59	82	60.62	60.60	8.1	24,358	0.03%
2021/12/07	1	59.00	5	58.50	59.30	-4	24,014	-0.02%
2021/12/06	9	58.14	7	58.51	57.50	2	23,920	0.01%
2021/12/03	7.1	56.26	13	55.88	56.20	-6	23,755	-0.03%
2021/12/02	2.1	56.74	11	56.28	56.40	-8.9	23,998	-0.04%
2021/12/01	1	54.60	1	55.00	55.00	0	23,914	0.00%
2021/11/30	3	53.87	19	53.77	53.90	-16	24,170	-0.07%
2021/11/29	2	52.50	3	52.87	52.50	-1	24,393	0.00%
2021/11/26	32	52.47	0	0.00	52.00	32	24,668	0.13%
2021/11/25	3.9	54.15	1	54.20	54.20	2.9	24,831	0.01%
2021/11/24	0	0.00	8	54.67	55.00	-8	25,196	-0.03%
2021/11/23	0	0.00	1	53.20	52.90	-1	25,350	0.00%
2021/11/22	0	0.00	0	52.90	53.30	0	25,787	0.00%
2021/11/19	3	52.53	0	0.00	52.30	3	26,379	0.01%
2021/11/18	4	53.58	2	53.40	53.50	2	27,876	0.01%
2021/11/17	4	53.60	5	53.30	53.10	-1	27,980	0.00%
2021/11/16	14	54.71	4.1	55.19	54.80	9.9	28,225	0.04%
2021/11/15	3	54.60	20	53.82	54.20	-17	28,822	-0.06%
2021/11/12	2	55.05	2	55.40	54.70	0	29,155	0.00%
2021/11/11	10.4	55.92	4	56.25	54.60	6.4	29,109	0.02%
2021/11/10	10.5	57.12	21	57.30	56.80	-10.5	29,053	-0.04%
2021/11/09	16	56.59	12	56.06	56.50	4	29,003	0.01%
2021/11/08	6.5	54.93	8.5	54.41	55.20	-2	28,746	-0.01%
2021/11/05	2	53.20	3	52.83	53.60	-1	28,800	0.00%
2021/11/04	4.5	54.38	12	54.22	53.10	-7.5	28,843	-0.03%
2021/11/03	22	54.30	15	54.56	53.90	7	28,869	0.02%
2021/11/02	3	52.97	3	53.00	52.70	0	28,987	0.00%
2021/11/01	5	52.70	6	53.05	52.10	-1	28,983	0.00%
2021/10/29	21	52.37	3.3	52.75	52.60	17.7	28,909	0.06%
2021/10/28	5	51.58	49	51.01	51.30	-44	28,915	-0.15%
2021/10/27	5	51.78	5	51.80	51.70	0	29,021	0.00%
2021/10/26	4	52.28	1	52.60	53.20	3	29,449	0.01%
2021/10/25	3	51.27	62.3	51.31	53.20	-59.3	29,733	-0.20%
2021/10/22	43	52.75	10	52.10	52.00	33	29,803	0.11%
2021/10/21	13	56.22	10	56.79	55.80	3	29,602	0.01%
2021/10/20	9	56.54	2	57.10	56.00	7	29,630	0.02%
2021/10/19	11	56.84	5	57.08	56.50	6	29,940	0.02%
2021/10/18	13.2	55.85	8	56.16	56.60	5.2	30,269	0.02%
2021/10/15	15	60.77	17	60.51	60.50	-2	30,171	-0.01%
2021/10/14	44	60.42	54	59.72	60.00	-10	30,170	-0.03%
2021/10/13	83	65.73	330	63.08	61.90	-247	29,532	-0.84%	大賣/鉅額交易
2021/10/12	33	67.97	89	68.13	65.70	-56	30,230	-0.19%
2021/10/08	301	72.32	211	72.49	72.90	90	30,745	0.29%	大買/大賣/
2021/10/07	151	69.58	58	70.56	72.10	93	29,252	0.32%	大買/
2021/10/06	176	66.65	67	65.77	65.60	109	29,263	0.37%	大買/鉅額交易
2021/10/05	41	63.94	44	64.16	66.00	-3	29,145	-0.01%
2021/10/04	81	65.17	83	64.72	65.90	-2	28,809	-0.01%
2021/10/01	115	66.72	95	66.06	62.90	20	28,252	0.07%	大買/
2021/09/30	43	65.09	54.1	65.89	68.60	-11.1	27,943	-0.04%
2021/09/29	22	63.55	14	63.59	62.40	8	28,571	0.03%
2021/09/28	4	62.35	16	62.36	62.30	-12	29,643	-0.04%
2021/09/27	2	64.05	2	66.05	63.90	0	31,156	0.00%
2021/09/24	14	65.24	35	65.08	65.00	-21	34,992	-0.06%
2021/09/23	3	63.90	5	63.80	64.00	-2	37,296	-0.01%
2021/09/22	1	61.60	0	0.00	62.00	1	39,665	0.00%
2021/09/17	0	0.00	1	63.60	63.50	-1	42,413	0.00%
2021/09/16	3	63.50	1.2	63.93	63.50	1.8	44,810	0.00%
2021/09/15	8	64.15	8	64.05	63.90	0	47,675	0.00%
2021/09/14	43	64.94	8	65.00	63.60	35	49,222	0.07%
2021/09/13	12	64.47	12	64.37	63.90	0	52,959	0.00%
2021/09/10	20	61.69	5	62.80	62.90	15	53,114	0.03%
2021/09/09	13	61.62	2	61.60	61.70	11	53,750	0.02%
2021/09/08	8	62.66	3	62.33	62.90	5	54,643	0.01%
2021/09/07	41	63.90	37	63.51	61.70	4	55,285	0.01%
2021/09/06	24	63.08	21	62.51	61.60	3	55,658	0.01%
2021/09/03	29	65.14	23	65.37	63.80	6	56,174	0.01%
2021/09/02	19	66.84	22	66.56	67.20	-3	56,309	-0.01%
2021/09/01	7	67.56	21	67.92	65.80	-14	56,476	-0.02%
2021/08/31	68	70.05	42	70.60	69.30	26	56,856	0.05%
2021/08/30	44	72.63	42	72.10	70.90	2	57,079	0.00%
2021/08/27	49	71.64	41.2	71.40	70.20	7.8	57,053	0.01%
2021/08/26	72.1	73.93	55	73.42	72.90	17.1	57,307	0.03%
2021/08/25	29.2	73.20	67	72.87	74.00	-37.8	58,239	-0.06%
2021/08/24	173	72.96	142.3	73.85	72.80	30.7	58,124	0.05%	大買/大賣/
2021/08/23	0	0.00	12.1	70.10	70.10	-12.1	57,448	-0.02%
2021/08/20	14	62.66	53	63.00	63.80	-39	58,353	-0.07%
2021/08/19	69	62.57	36	62.41	60.40	33	59,070	0.06%
2021/08/18	77	59.47	79	60.05	62.40	-2	59,461	0.00%
2021/08/17	0	0.00	2	57.90	57.10	-2	60,462	0.00%
2021/08/16	6	59.73	8.3	60.08	58.80	-2.3	61,044	0.00%
2021/08/13	4	62.95	4	62.33	61.20	0	61,556	0.00%
2021/08/12	3	61.70	6	62.08	62.60	-3	62,214	0.00%
2021/08/11	9	61.24	41	60.87	61.20	-32	62,923	-0.05%
2021/08/10	4	62.75	16	63.86	62.30	-12	62,981	-0.02%
2021/08/09	27	63.73	34	63.29	63.00	-7	63,482	-0.01%
2021/08/06	52	65.53	57	66.60	64.20	-5	63,902	-0.01%
2021/08/05	12	63.43	2	63.20	63.10	10	63,763	0.02%
2021/08/04	18	63.99	15	64.59	64.00	3	63,876	0.00%
2021/08/03	23	64.30	13	64.14	63.90	10	64,567	0.02%
2021/08/02	13	63.29	18	63.55	64.50	-5	65,142	-0.01%
2021/07/30	34	65.22	23	66.46	62.60	11	65,383	0.02%
2021/07/29	5	65.00	12	63.95	67.20	-7	65,268	-0.01%
2021/07/28	17	62.12	5	62.84	62.30	12	65,495	0.02%
2021/07/27	5	64.56	3	63.70	62.00	2	65,896	0.00%
2021/07/26	27	66.27	4	67.20	64.10	23	67,139	0.03%
2021/07/23	8	67.08	9	66.92	67.00	-1	67,620	0.00%
2021/07/22	10	64.40	15	64.06	64.90	-5	67,897	-0.01%
2021/07/21	18.2	67.36	17.3	65.80	65.00	1	68,700	0.00%
2021/07/20	7	68.56	8.1	68.43	67.90	-1.1	69,019	0.00%
2021/07/19	36.1	70.73	7	71.19	70.60	29.1	69,684	0.04%
2021/07/16	133.3	73.33	120.4	73.32	71.00	12.9	70,256	0.02%	大買/大賣/
2021/07/15	79.6	72.21	78.9	72.15	73.90	0.7	69,495	0.00%
2021/07/14	18.5	67.99	12.6	68.18	67.20	5.9	69,104	0.01%
2021/07/13	44.6	70.01	67.3	69.22	69.50	-22.7	68,429	-0.03%
2021/07/12	45.5	73.56	59	72.83	71.80	-13.5	67,993	-0.02%
2021/07/09	30.1	73.61	35	73.48	72.10	-4.9	67,505	-0.01%
2021/07/08	49	76.05	60	76.43	76.00	-11	67,084	-0.02%
2021/07/07	56.2	77.78	51	77.19	75.60	5.2	66,212	0.01%
2021/07/06	75	78.84	61	78.39	77.00	14	65,280	0.02%
2021/07/05	83.2	79.43	139	80.33	78.00	-55.8	64,163	-0.09%	大賣/
2021/07/02	99.3	88.25	52.5	87.14	84.50	46.8	62,931	0.07%
2021/07/01	288.8	91.68	315.3	91.69	88.70	-26.5	61,490	-0.04%	大買/大賣/
2021/06/30	176.1	86.71	177.1	86.48	89.10	-1	57,706	0.00%	大買/大賣/
2021/06/29	177.1	86.82	165.2	85.16	83.00	11.8	55,515	0.02%	大買/大賣/
2021/06/28	296.6	83.41	281.6	84.72	85.00	15.1	53,345	0.03%	大買/大賣/
2021/06/25	140.5	80.34	159	80.14	79.00	-18.5	50,615	-0.04%	大買/大賣/
2021/06/24	161.2	78.00	171	78.02	77.70	-9.8	48,291	-0.02%	大買/大賣/
2021/06/23	132.8	76.83	371.5	77.99	74.50	-238.8	45,419	-0.53%	大買/大賣/鉅額交易
2021/06/22	182.2	81.71	182.4	81.87	82.70	-0.2	43,824	0.00%	大買/大賣/
2021/06/21	23	75.48	20	75.52	75.60	3	40,035	0.01%
2021/06/18	83	66.45	97	68.74	68.80	-14	39,777	-0.04%
2021/06/17	31	61.19	56.5	61.61	62.60	-25.5	39,449	-0.06%
2021/06/16	17.4	60.60	18.1	61.38	58.60	-0.8	38,616	0.00%
2021/06/15	31	60.62	42	60.68	61.20	-11	37,964	-0.03%
2021/06/11	26.1	58.54	38	59.33	58.30	-11.9	37,224	-0.03%
2021/06/09	45	55.90	14	55.08	55.10	31	36,302	0.09%
2021/06/08	42	59.10	38	59.40	57.20	4	35,860	0.01%
2021/06/07	8	56.25	15	55.95	57.20	-7	35,212	-0.02%
2021/06/04	16	59.58	24.1	60.04	59.00	-8.1	34,757	-0.02%
2021/06/03	22	62.22	18.1	62.07	61.30	3.9	34,450	0.01%
2021/06/02	72.1	63.53	67	62.91	61.60	5.1	34,207	0.01%
2021/06/01	30	60.23	27	59.14	61.00	3	32,922	0.01%
2021/05/31	56	61.57	122	61.55	59.80	-66	32,520	-0.20%	大賣/
2021/05/28	190	61.47	156	60.73	60.40	34	31,635	0.11%	大買/大賣/
2021/05/27	64	59.23	44	59.08	58.30	20	30,551	0.07%
2021/05/26	119	58.32	143	57.49	57.10	-24	29,473	-0.08%	大買/大賣/
2021/05/25	81	57.34	54.1	56.41	57.50	26.9	28,382	0.09%
2021/05/24	46	54.53	36	54.96	55.90	10	26,966	0.04%
2021/05/21	41	49.63	51	49.58	50.90	-10	26,332	-0.04%
2021/05/20	35	49.12	29	48.60	46.35	6	25,730	0.02%
2021/05/19	40	50.00	28	50.69	51.10	12	24,989	0.05%
2021/05/18	4	46.23	3	46.00	47.65	1	24,375	0.00%
2021/05/17	24	43.58	31	43.28	43.35	-7	24,091	-0.03%
2021/05/14	34	49.64	47	49.70	47.45	-13	23,447	-0.06%
2021/05/13	14.1	52.71	4	52.70	52.70	10.1	22,766	0.04%
2021/05/12	22	60.71	5.5	59.40	58.50	16.5	22,337	0.07%
2021/05/11	36	66.21	22	66.45	65.00	14	22,097	0.06%
2021/05/10	44.4	67.29	32	67.80	67.80	12.4	21,344	0.06%
2021/05/07	17.1	63.37	13	63.57	64.80	4.1	20,635	0.02%
2021/05/06	15	64.57	12	63.55	62.90	3	20,145	0.01%
2021/05/05	43.3	63.61	30	63.83	61.90	13.3	19,705	0.07%
2021/05/04	105	70.55	110	69.28	63.20	-5	18,995	-0.03%	大買/大賣/
2021/05/03	56.5	73.82	88.1	73.79	70.20	-31.5	18,251	-0.17%
2021/04/29	34	67.81	19	67.56	70.20	15	16,779	0.09%
2021/04/28	43	69.35	54.1	68.92	68.00	-11.1	16,142	-0.07%
2021/04/27	63.1	71.72	24	71.75	69.00	39.1	15,420	0.25%
2021/04/26	31	65.60	44	66.67	67.90	-13	14,104	-0.09%
2021/04/23	41	64.60	54	63.34	61.80	-13	13,310	-0.10%
2021/04/22	38	65.50	21.2	65.30	63.70	16.8	12,385	0.14%
2021/04/21	51	60.17	65.1	61.02	61.90	-14.1	11,585	-0.12%
2021/04/20	53	56.17	39	55.88	56.30	14	10,663	0.13%
2021/04/19	17	50.76	14	51.92	52.40	3	9,741	0.03%
2021/04/16	55	45.74	69	46.07	47.65	-14	9,682	-0.14%
2021/04/15	7	43.86	15	43.59	43.35	-8	9,396	-0.09%
2021/04/14	24	43.66	13	43.40	44.00	11	9,501	0.12%
2021/04/13	5	43.88	55	43.21	43.00	-50	9,410	-0.53%
2021/04/12	42	43.51	27	42.84	42.50	15	9,563	0.16%
2021/04/09	0	0.00	4	42.11	41.85	-4	9,633	-0.04%
2021/04/08	2	43.33	8	43.12	42.85	-6	9,609	-0.06%
2021/04/07	2	41.78	7	41.72	42.05	-5	9,684	-0.05%
2021/04/06	12	42.20	7	42.25	42.05	5	10,351	0.05%
2021/04/01	25	42.46	31	42.38	42.35	-6	10,740	-0.06%
2021/03/31	64	40.83	25	40.82	41.30	39	10,602	0.37%
2021/03/30	27	39.42	29	39.38	39.55	-2	10,389	-0.02%
2021/03/29	2	38.95	4	39.20	39.40	-2	10,483	-0.02%
2021/03/25	6	37.63	6	37.90	37.35	0	11,832	0.00%
2021/03/24	0	0.00	6	38.66	38.75	-6	12,308	-0.05%
2021/03/23	10	38.39	12	38.64	38.80	-2	12,204	-0.02%
2021/03/22	22	39.19	26	39.33	39.00	-4	12,070	-0.03%
2021/03/19	13	38.15	2	38.15	37.70	11	11,858	0.09%
2021/03/18	3.2	38.08	17	38.05	38.00	-13.8	11,738	-0.12%
2021/03/17	0	0.00	2	37.05	37.65	-2	11,566	-0.02%
2021/03/16	4	37.14	4	37.51	37.30	0	11,595	0.00%
2021/03/15	24	37.44	17	37.50	37.75	7	11,624	0.06%
2021/03/12	21	36.69	38	36.67	36.70	-17	11,686	-0.15%
2021/03/11	3	36.35	36	35.93	36.40	-33	11,654	-0.28%
2021/03/10	9	36.43	18	36.47	36.50	-9	11,607	-0.08%
2021/03/09	0	0.00	13	36.65	36.70	-13	11,573	-0.11%
2021/03/08	71	37.10	41	36.92	35.50	30	11,480	0.26%
2021/03/05	1	35.60	10	36.00	36.00	-9	11,213	-0.08%
2021/03/04	5	35.85	34	35.76	35.85	-29	11,110	-0.26%
2021/03/03	9	34.60	9	34.75	34.70	0	11,027	0.00%
2021/03/02	1	33.60	1	34.00	33.60	0	11,075	0.00%
2021/02/26	0	0.00	1	34.50	34.65	-1	11,162	-0.01%
2021/02/24	2	34.98	0	0.00	34.55	2	11,196	0.02%
2021/02/22	1	35.05	29	35.20	35.15	-28	11,115	-0.25%
2021/02/19	13	35.00	1	34.80	35.15	12	11,105	0.11%
2021/02/18	51	35.21	15	35.49	35.25	36	11,037	0.33%
2021/02/17	12	32.72	0	0.00	33.15	12	10,811	0.11%
2021/02/02	1	32.95	0	0.00	33.00	1	10,856	0.01%
2021/01/29	3	31.42	5	31.75	31.25	-2	10,869	-0.02%
2021/01/28	6	32.73	3	32.50	32.40	3	10,763	0.03%
2021/01/26	3	34.25	0	0.00	33.60	3	10,666	0.03%
2021/01/21	0	0.00	1	34.35	33.50	-1	10,546	-0.01%
2021/01/19	0	34.75	2.1	34.97	35.25	-2	10,383	-0.02%
2021/01/18	1	33.60	2	34.25	34.70	-1	10,359	-0.01%
2021/01/15	0.3	35.20	1	35.15	34.95	-0.7	10,260	-0.01%
2021/01/14	1	36.84	1	37.15	36.70	0	10,091	0.00%
2021/01/13	0	0.00	4	36.53	36.00	-4	9,885	-0.04%
2021/01/12	0	0.00	57	37.76	35.55	-57	9,816	-0.58%
2021/01/11	69	37.96	17	37.79	37.40	52	9,620	0.54%
2021/01/08	0	0.00	5	35.65	35.80	-5	9,343	-0.05%
2021/01/07	0.3	34.98	0	0.00	34.80	0.3	9,238	0.00%
2021/01/06	2	36.43	34	36.19	35.75	-32	9,102	-0.35%
2021/01/05	5	37.38	4	37.39	37.15	1	8,961	0.01%
2021/01/04	6.3	36.89	6	36.93	36.70	0.3	8,698	0.00%
2020/12/31	1	37.40	0	0.00	36.90	1	8,539	0.01%
2020/12/30	0	0.00	3	36.50	36.95	-3	8,477	-0.04%
2020/12/29	23	38.82	22	37.46	36.90	1	8,518	0.01%
2020/12/28	41	37.14	6	37.24	37.15	35	7,947	0.44%
2020/12/25	29	35.05	31	34.66	35.00	-2	7,362	-0.03%
2020/12/24	2	34.75	32	34.30	34.20	-30	7,220	-0.42%
2020/12/23	3	34.50	7	33.96	34.65	-4	7,166	-0.06%
2020/12/22	48	36.59	80	35.15	34.35	-32	6,956	-0.46%
2020/12/21	48	35.07	16	35.94	36.65	32	6,260	0.51%
2020/12/18	37	33.91	20	33.76	34.00	17	5,401	0.31%
2020/12/17	0	0.00	3	32.42	32.50	-3	4,813	-0.06%
2020/12/16	0	0.00	1	32.35	32.20	-1	4,752	-0.02%
2020/12/15	0	0.00	8	32.09	31.60	-8	4,656	-0.17%
2020/12/14	0	0.00	5	30.95	32.00	-5	4,428	-0.11%
2020/12/10	2	30.95	1	31.85	31.10	1	4,297	0.02%
2020/12/09	0	0.00	3	31.67	31.70	-3	4,213	-0.07%
2020/12/08	11	32.31	2	31.90	31.55	9	4,110	0.22%
2020/12/07	1	31.20	0	0.00	31.30	1	3,815	0.03%
2020/12/04	3	31.25	2	31.35	31.40	1	3,785	0.03%
2020/12/03	0	0.00	1	31.00	30.75	-1	3,754	-0.03%
2020/12/02	1	31.35	0	0.00	30.90	1	3,783	0.03%
2020/11/30	7	31.68	5	31.50	31.40	2	3,783	0.05%
2020/11/26	1	31.30	3	31.33	31.55	-2	3,637	-0.05%
2020/11/25	1	31.10	4	31.16	31.05	-3	3,586	-0.08%
2020/11/24	1	30.30	0	0.00	30.55	1	3,449	0.03%
2020/11/20	0	0.00	1	29.95	29.95	-1	3,366	-0.03%
2020/11/19	2	30.10	0	0.00	30.00	2	3,364	0.06%
2020/11/17	0	0.00	8	29.26	29.50	-8	3,274	-0.24%
2020/11/16	1	29.45	0	0.00	29.35	1	3,277	0.03%
2020/11/11	0	0.00	9	29.28	29.75	-9	3,267	-0.28%
2020/11/10	26	29.45	5	29.00	29.15	21	3,240	0.65%
2020/11/06	1	28.85	0	0.00	28.80	1	3,117	0.03%
2020/11/05	2	29.05	0	0.00	28.95	2	3,150	0.06%
2020/11/03	3	28.95	5	28.90	28.95	-2	3,189	-0.06%
2020/10/30	0	0.00	25	28.90	29.00	-25	3,194	-0.78%
2020/10/28	3	29.43	2	29.23	29.25	1	3,157	0.03%
2020/10/27	3	29.60	0	0.00	29.70	3	3,138	0.10%
2020/10/21	0	0.00	3	29.38	29.30	-3	3,065	-0.10%
2020/10/20	6	28.93	0	0.00	29.00	6	3,062	0.20%
2020/10/19	1	29.00	0	0.00	29.00	1	3,042	0.03%
2020/10/16	2	29.10	4	29.10	29.20	-2	3,014	-0.07%
2020/10/15	2	29.03	3	29.10	29.35	-1	2,959	-0.03%
2020/10/14	3	29.47	2	29.45	29.50	1	2,865	0.03%
2020/10/13	1	29.85	2	30.50	29.85	-1	2,778	-0.04%
2020/10/12	4	30.41	4	30.35	30.00	0	2,713	0.00%
2020/10/08	12	31.38	17	31.59	31.00	-5	2,643	-0.19%
2020/10/07	20	31.83	0	0.00	32.00	20	2,543	0.79%
2020/10/06	6	32.77	1	32.30	32.75	5	2,420	0.21%
2020/10/05	12	32.18	13	31.80	32.90	-1	2,163	-0.05%
2020/09/29	1	30.15	1	30.55	29.95	0	1,922	0.00%
2020/09/28	1	29.60	3	29.97	30.05	-2	1,914	-0.10%
2020/09/25	1	28.30	0	0.00	28.55	1	1,851	0.05%
2020/09/24	1	28.10	0	0.00	28.00	1	1,862	0.05%
2020/09/14	0	0.00	1	29.50	29.50	-1	2,082	-0.05%
2020/09/11	1	29.55	0	0.00	29.60	1	2,106	0.05%
2020/09/07	2	31.43	38	30.85	31.25	-36	2,109	-1.71%
2020/09/03	0	0.00	4	30.41	30.45	-4	2,084	-0.19%
2020/08/28	1	29.30	0	0.00	29.30	1	2,145	0.05%
2020/08/25	1	29.70	1	29.55	29.70	0	2,186	0.00%
2020/08/20	1	28.50	0	0.00	28.75	1	2,191	0.05%
2020/08/19	2	29.58	1	29.75	29.75	1	2,195	0.05%
2020/08/18	0	0.00	1	30.20	29.65	-1	2,198	-0.05%
2020/08/13	0	0.00	1	29.20	29.20	-1	2,179	-0.05%
2020/08/12	1	29.00	0	0.00	29.05	1	2,193	0.05%
2020/08/07	0	0.00	1	27.85	27.85	-1	2,083	-0.05%
2020/08/03	1	27.75	0	0.00	27.30	1	2,168	0.05%
2020/07/31	1	27.40	0	0.00	27.75	1	2,174	0.05%
2020/07/30	5	27.20	0	0.00	27.30	5	2,198	0.23%
2020/07/28	2	26.85	0	0.00	26.35	2	2,246	0.09%
2020/07/27	1	27.35	0	0.00	27.25	1	2,280	0.04%
2020/07/21	1	28.95	2	29.00	29.15	-1	2,358	-0.04%
2020/07/17	0	0.00	1	28.90	28.70	-1	2,418	-0.04%
2020/07/16	3	29.00	0	0.00	28.80	3	2,534	0.12%
2020/07/10	4	29.00	0	0.00	28.95	4	2,632	0.15%
2020/07/09	1	29.85	1	29.90	29.75	0	2,620	0.00%
2020/07/08	2	30.28	0	0.00	30.15	2	2,602	0.08%
2020/07/07	0	0.00	8	30.58	30.45	-8	2,586	-0.31%
2020/07/06	1	30.05	0	0.00	30.10	1	2,550	0.04%
2020/07/03	1	29.85	1	29.95	29.80	0	2,557	0.00%
2020/07/02	1	29.55	0	0.00	29.60	1	2,557	0.04%
2020/07/01	6	29.79	10	29.50	29.50	-4	2,566	-0.16%
2020/06/30	9	31.25	5	31.22	31.30	4	2,488	0.16%
2020/06/29	2	30.88	0	0.00	30.90	2	2,444	0.08%
2020/06/24	1	31.10	0	0.00	31.00	1	2,393	0.04%
2020/06/22	10	31.00	0	0.00	30.85	10	2,401	0.42%
2020/06/19	10	31.30	0	0.00	30.90	10	2,397	0.42%
2020/06/16	0	0.00	10	30.49	30.65	-10	2,341	-0.43%
2020/06/15	10	30.70	0	0.00	30.45	10	2,400	0.42%
2020/06/11	2	30.35	0	0.00	30.10	2	2,429	0.08%
2020/06/10	3	31.03	0	0.00	31.00	3	2,408	0.12%
2020/06/09	1	31.00	0	0.00	31.05	1	2,405	0.04%
2020/06/08	2	32.18	31	31.29	31.35	-29	2,366	-1.23%
2020/06/05	11	32.00	4	32.04	32.05	7	2,369	0.30%
2020/06/04	7	31.09	2	30.98	31.15	5	2,331	0.21%
2020/06/03	5	30.70	5	30.50	30.60	0	2,321	0.00%
2020/06/02	5	30.05	0	0.00	30.00	5	2,306	0.22%
2020/05/25	5	29.00	0	0.00	29.00	5	2,283	0.22%
2020/05/15	1	28.00	0	0.00	28.00	1	2,242	0.04%
2020/05/13	0	0.00	5	28.15	28.30	-5	2,277	-0.22%
2020/05/12	0	0.00	5	28.40	28.55	-5	2,290	-0.22%
2020/05/11	1	28.85	1	29.00	28.90	0	2,287	0.00%
2020/05/08	1	28.90	0	0.00	28.85	1	2,279	0.04%
2020/05/07	0	0.00	5	29.20	29.30	-5	2,257	-0.22%
2020/05/06	10	28.75	15	29.15	29.25	-5	2,262	-0.22%
2020/05/04	5	28.91	0	0.00	28.90	5	2,251	0.22%
2020/04/30	12	29.53	30	29.17	29.55	-18	2,225	-0.81%
2020/04/29	0	0.00	3	29.22	29.25	-3	2,190	-0.14%
2020/04/21	2	28.65	2	29.20	28.45	0	2,010	0.00%
2020/04/20	2	28.55	1	28.60	28.60	1	1,892	0.05%
2020/04/16	6	28.13	0	0.00	28.35	6	1,846	0.32%
2020/04/15	21	28.48	10	28.43	28.45	11	1,830	0.60%
2020/04/14	1	27.70	1	27.80	28.00	0	1,789	0.00%
2020/04/13	29	27.43	0	0.00	27.50	29	1,778	1.63%
2020/04/10	48	27.58	0	0.00	27.70	48	1,777	2.70%
2020/04/09	12	27.23	0	0.00	27.35	12	1,772	0.68%
2020/04/08	10	26.98	1	26.95	27.10	9	1,755	0.51%
2020/03/26	0	0.00	1	25.00	25.45	-1	1,650	-0.06%
2020/03/25	5	25.05	0	0.00	24.80	5	1,641	0.30%
2020/03/23	2	22.85	0	0.00	23.50	2	1,597	0.13%
2020/03/20	5	23.72	0	0.00	24.00	5	1,589	0.31%
2020/03/19	2	23.80	2	23.80	22.45	0	1,547	0.00%
2020/03/18	2	25.63	0	0.00	24.90	2	1,469	0.14%
2020/03/17	2	25.05	0	0.00	25.00	2	1,440	0.14%
2020/03/16	0	0.00	4	27.10	26.00	-4	1,402	-0.29%
2020/03/13	8	26.41	5	26.80	27.15	3	1,373	0.22%
2020/03/12	0	0.00	1	28.25	28.20	-1	1,320	-0.08%
2020/03/03	0	0.00	2	29.05	29.00	-2	1,199	-0.17%
2020/03/02	1	29.00	0	0.00	29.00	1	1,194	0.08%
2020/02/25	5	29.60	0	0.00	29.50	5	1,164	0.43%
2020/02/20	0	0.00	10	30.15	30.20	-10	1,171	-0.85%
2020/02/12	2	29.63	0.3	29.80	29.45	1.7	1,108	0.16%
2020/02/07	2	29.85	0	0.00	29.80	2	1,096	0.18%
2020/02/06	0	0.00	2	30.30	30.20	-2	1,109	-0.18%
2020/01/31	0	0.00	5	30.95	30.75	-5	1,090	-0.46%
2020/01/30	1	30.30	1	30.10	30.30	0	1,101	0.00%
2020/01/20	0	0.00	2	32.15	32.20	-2	1,090	-0.18%
2020/01/08	1	32.40	0	0.00	32.35	1	1,266	0.08%
2020/01/07	20	32.75	0	0.00	32.75	20	1,302	1.54%
2020/01/06	1	32.80	0	0.00	32.80	1	1,379	0.07%
2019/12/31	1	33.60	2	33.28	33.60	-1	1,495	-0.07%
2019/12/27	6	33.15	0	0.00	33.10	6	1,531	0.39%
2019/12/19	0	0.00	1	33.80	33.80	-1	1,665	-0.06%
2019/12/12	0	0.00	2	33.40	33.35	-2	1,780	-0.11%
2019/12/11	16	33.54	0	0.00	33.45	16	1,783	0.90%
2019/12/09	0	0.00	1	34.15	33.75	-1	1,807	-0.06%
2019/12/05	1	34.40	1	34.45	34.15	0	1,851	0.00%
2019/12/03	0	0.00	25	34.26	34.35	-25	1,899	-1.32%
2019/11/28	1	34.05	0	0.00	33.80	1	2,045	0.05%
2019/11/26	16	33.75	0	0.00	34.00	16	2,131	0.75%
2019/11/25	1	33.55	1	33.40	33.60	0	2,136	0.00%
2019/11/19	13	32.80	0	0.00	32.80	13	2,172	0.60%
2019/11/12	0	0.00	8	32.95	33.05	-8	2,283	-0.35%
2019/11/08	0	0.00	7	33.50	33.60	-7	2,321	-0.30%
2019/11/07	0	0.00	1	33.90	33.80	-1	2,336	-0.04%
2019/11/06	1	34.10	0	0.00	34.10	1	2,366	0.04%
2019/11/05	0	0.00	11	34.41	34.40	-11	2,362	-0.47%
2019/11/04	0	0.00	17	33.69	33.75	-17	2,367	-0.72%
2019/11/01	3	33.72	42	33.70	33.65	-39	2,380	-1.64%
2019/10/30	0	0.00	10	34.10	34.40	-10	2,439	-0.41%
2019/10/29	0	0.00	20	33.88	34.00	-20	2,440	-0.82%
2019/10/28	0	0.00	25	33.96	33.95	-25	2,459	-1.02%
2019/10/25	5	33.55	0	0.00	33.50	5	2,499	0.20%
2019/10/23	7	33.65	7	33.50	33.50	0	2,635	0.00%
2019/10/22	10	34.40	0	0.00	34.10	10	2,739	0.37%
2019/10/17	10	33.56	30	33.50	33.55	-20	3,209	-0.62%
2019/10/16	65	33.58	60	33.60	33.45	5	3,352	0.15%
2019/10/15	5	34.09	0	0.00	34.10	5	3,325	0.15%
2019/10/14	60	34.48	71	34.44	34.90	-11	3,297	-0.33%
2019/10/09	40	33.34	20	33.34	33.55	20	3,220	0.62%
2019/10/08	1	33.05	0	0.00	33.00	1	3,176	0.03%
2019/10/07	12	33.80	2	33.95	33.95	10	3,141	0.32%
2019/09/26	0	0.00	4	33.75	33.70	-4	3,103	-0.13%
2019/09/20	0	0.00	0.2	33.70	33.60	-0.2	3,021	-0.01%
2019/09/18	1	34.55	0	0.00	34.55	1	2,957	0.03%
2019/09/05	2	35.80	0	0.00	35.80	2	2,863	0.07%
2019/09/04	6	36.63	0	0.00	35.90	6	2,835	0.21%
2019/09/03	1	36.50	4	36.58	36.25	-3	2,792	-0.11%
2019/09/02	0	0.00	22	35.66	35.90	-22	2,702	-0.81%
2019/08/30	1	34.60	0	0.00	34.55	1	2,639	0.04%
2019/08/29	4	34.61	1	35.00	34.60	3	2,605	0.12%
2019/08/28	0	0.00	5	33.00	33.20	-5	2,532	-0.20%
2019/08/21	0	0.00	2	32.98	33.10	-2	2,449	-0.08%
2019/08/20	10	33.25	1	32.95	33.25	9	2,420	0.37%
2019/08/19	11	33.27	0	0.00	33.20	11	2,389	0.46%
2019/08/16	5	32.20	0	0.00	32.50	5	2,356	0.21%
2019/08/15	1	31.50	0	0.00	32.00	1	2,311	0.04%
2019/08/13	5	31.70	0	0.00	31.70	5	2,239	0.22%
2019/08/12	3	32.60	0	0.00	32.30	3	2,211	0.14%
2019/08/08	2	32.40	2	32.60	32.50	0	2,186	0.00%
2019/08/06	0	0.00	10	32.95	33.15	-10	2,128	-0.47%
2019/08/05	2	34.10	1	34.25	33.90	1	2,093	0.05%
2019/08/02	2	33.58	11	33.58	33.80	-9	2,089	-0.43%
2019/08/01	3	34.25	0	0.00	34.20	3	2,046	0.15%
2019/07/31	0	0.00	2	34.78	35.00	-2	2,010	-0.10%
2019/07/30	5	35.85	0	0.00	35.30	5	1,990	0.25%
2019/07/29	2	35.80	0	0.00	35.55	2	1,968	0.10%
2019/07/25	2	35.30	0	0.00	35.85	2	1,899	0.11%
2019/07/24	1	36.70	0	0.00	35.75	1	1,811	0.06%
2019/07/23	3	37.33	0	0.00	37.40	3	1,674	0.18%
2019/07/22	16	38.55	78	38.59	38.30	-62	1,520	-4.08%
2019/07/19	11	36.29	9	36.13	36.65	2	1,258	0.16%
2019/07/18	23	35.50	17	35.50	35.10	6	1,151	0.52%
2019/07/10	0	0.00	10	34.60	34.60	-10	961	-1.04%
2019/07/01	5	33.51	0	0.00	33.45	5	877	0.57%
2019/06/26	0	0.00	2	33.00	33.10	-2	867	-0.23%
2019/06/25	0	0.00	20	33.00	32.95	-20	858	-2.33%
2019/06/24	0	0.00	18	33.04	33.05	-18	852	-2.11%
2019/06/21	0	0.00	8	32.70	32.90	-8	828	-0.97%
2019/06/17	8	31.95	0	0.00	32.20	8	822	0.97%
2019/06/10	0	31.15	0	0.00	31.20	0	839	0.00%
2019/05/27	0	0.00	1	31.20	31.10	-1	922	-0.11%
2019/05/03	4	32.70	0	0.00	32.65	4	1,168	0.34%
2019/05/02	5	32.63	0	0.00	32.55	5	1,162	0.43%
2019/04/25	3	32.13	1	32.15	32.10	2	1,142	0.18%
2019/04/24	1	32.25	1	32.00	32.00	0	1,127	0.00%
2019/04/18	2	31.38	27	31.39	31.20	-25	1,115	-2.24%
2019/04/11	2	31.75	0	0.00	31.50	2	1,103	0.18%
2019/04/01	1	31.30	10	30.95	30.90	-9	1,096	-0.82%
2019/03/28	0	0.00	5	30.60	30.55	-5	1,089	-0.46%
2019/03/26	1	30.40	1	30.40	30.45	0	1,099	0.00%
2019/03/14	10	29.95	0	0.00	29.90	10	1,120	0.89%
2019/02/25	2	30.55	0	0.00	30.50	2	1,304	0.15%
2019/02/18	1	29.60	1	29.60	29.80	0	1,322	0.00%
2019/02/14	2	29.45	0	0.00	29.60	2	1,360	0.15%
2019/02/11	4	29.66	3	29.45	29.45	1	1,352	0.07%
2019/01/29	3	30.10	0	0.00	30.40	3	1,302	0.23%
2019/01/18	1	31.30	1	31.30	31.20	0	1,586	0.00%
2018/12/21	0	0.00	12	31.40	31.25	-12	2,855	-0.42%
2018/12/17	0	0.00	1	32.65	32.80	-1	2,886	-0.03%
2018/12/11	0	0.00	3	32.15	32.30	-3	2,860	-0.10%
2018/12/06	3	31.95	0	0.00	31.50	3	2,850	0.11%
2018/12/05	3	31.40	3	31.62	31.60	0	2,863	0.00%
2018/12/04	5	32.35	10	32.63	31.95	-5	2,855	-0.18%
2018/12/03	33	32.52	3	32.90	32.55	30	2,812	1.07%
2018/11/30	7	31.79	6	32.10	32.00	1	2,785	0.04%
2018/11/29	0	0.00	3	31.35	31.25	-3	2,754	-0.11%
2018/11/27	0	0.00	40	30.55	30.55	-40	2,727	-1.47%
2018/11/23	1	29.65	0	0.00	29.70	1	2,727	0.04%
2018/11/19	40	30.55	0	0.00	30.25	40	2,741	1.46%
2018/11/15	2	29.65	0	0.00	29.70	2	2,769	0.07%
2018/11/13	6	29.94	6	29.40	29.90	0	2,707	0.00%
2018/11/12	2	29.85	0	0.00	29.50	2	2,696	0.07%
2018/11/09	3	30.03	1	29.95	29.95	2	2,719	0.07%
2018/11/08	1	30.70	0	0.00	30.50	1	2,760	0.04%
2018/11/06	2	31.15	0	0.00	31.10	2	2,768	0.07%
2018/11/05	3	31.12	0	0.00	31.25	3	2,775	0.11%
2018/11/02	3	31.17	0	0.00	31.25	3	2,787	0.11%
2018/11/01	20	31.18	2	31.33	31.10	18	2,746	0.66%
2018/10/31	7	31.92	1	32.10	32.30	6	2,700	0.22%
2018/10/30	24	31.86	4	31.84	32.05	20	2,763	0.72%
2018/10/29	9	31.82	19	31.83	31.70	-10	2,740	-0.36%
2018/10/26	8	33.57	5	32.89	33.00	3	2,717	0.11%
2018/10/25	0	0.00	9	33.52	33.50	-9	2,714	-0.33%
2018/10/24	34	34.41	22	34.53	34.30	12	2,694	0.45%
2018/10/23	62	35.01	66	34.76	35.35	-4	2,699	-0.15%
2018/10/22	6	35.66	6	35.59	35.50	0	2,672	0.00%
2018/10/19	7	36.26	7	36.07	36.20	0	2,646	0.00%
2018/10/18	11	36.12	14	36.27	36.15	-3	2,619	-0.11%
2018/10/17	8	36.58	2	36.23	36.05	6	2,597	0.23%
2018/10/16	9	37.96	18	37.76	36.90	-9	2,524	-0.36%
2018/10/15	12	38.17	18	38.43	38.25	-6	2,375	-0.25%
2018/10/12	6	36.88	2	37.08	37.30	4	2,132	0.19%
2018/10/11	23	36.00	30	36.21	36.10	-7	2,034	-0.34%
2018/10/09	4	36.66	10	36.53	36.90	-6	1,900	-0.32%
2018/10/08	0	0.00	5	35.71	35.40	-5	1,801	-0.28%
2018/10/05	4	34.94	3	34.73	35.15	1	1,773	0.06%
2018/10/04	4	35.80	0	0.00	35.95	4	1,759	0.23%
2018/10/03	4	36.18	4	36.14	36.20	0	1,714	0.00%
2018/10/02	0	0.00	1	35.80	35.70	-1	1,690	-0.06%
2018/09/26	6	34.57	0	0.00	34.35	6	1,695	0.35%
2018/09/13	0	0.00	1	33.50	33.50	-1	1,646	-0.06%
2018/09/10	7	32.85	0	0.00	32.95	7	1,617	0.43%
2018/09/07	1	33.20	0	0.00	33.15	1	1,610	0.06%
2018/09/06	0	0.00	11	32.70	33.20	-11	1,611	-0.68%
2018/09/04	26	33.51	0	0.00	33.50	26	1,582	1.64%
2018/08/30	5	33.80	0	0.00	34.10	5	1,548	0.32%
2018/08/24	1	34.65	0	0.00	34.70	1	1,527	0.07%
2018/08/23	0	0.00	1	35.55	35.65	-1	1,512	-0.07%
2018/08/21	1	35.10	2	35.13	35.05	-1	1,446	-0.07%
2018/08/17	1	34.80	1	34.40	34.55	0	1,433	0.00%
2018/08/16	1	35.05	0	0.00	35.05	1	1,415	0.07%
2018/08/14	0	0.00	1	33.50	34.20	-1	1,315	-0.08%
2018/08/13	1	32.85	0	0.00	32.60	1	1,294	0.08%
2018/08/09	8	34.23	3	34.10	34.15	5	1,287	0.39%
2018/08/08	0	0.00	1	34.75	34.85	-1	1,284	-0.08%
2018/08/07	3	34.87	7	35.06	34.35	-4	1,258	-0.32%
2018/08/06	2	34.63	2	34.73	34.60	0	1,196	0.00%
2018/07/17	1	30.30	1	30.45	30.50	0	1,039	0.00%
2018/07/11	2	29.90	0	0.00	29.75	2	1,058	0.19%
2018/07/10	6	29.53	2	29.23	29.45	4	1,067	0.37%
2018/07/09	3	30.42	9	29.55	29.70	-6	1,039	-0.58%
2018/07/06	12	30.15	12	30.37	30.00	0	989	0.00%
2018/07/05	4	30.88	0	0.00	30.70	4	953	0.42%
2018/07/03	2	32.05	1	32.00	31.70	1	957	0.10%
2018/06/28	23	31.70	0	0.00	31.60	23	955	2.41%
2018/06/25	1	32.70	1	32.65	32.60	0	978	0.00%
2018/06/22	5	32.90	5	32.85	32.70	0	988	0.00%
2018/06/06	2	33.85	0	0.00	33.80	2	1,182	0.17%
2018/05/23	1	33.40	0	0.00	33.60	1	1,423	0.07%
2018/05/18	1	33.30	1	33.35	33.50	0	1,502	0.00%
2018/05/17	2	33.73	0	0.00	33.50	2	1,523	0.13%
2018/05/16	1	34.85	0	0.00	34.20	1	1,508	0.07%
2018/05/15	1	35.00	0	0.00	34.85	1	1,526	0.07%
2018/05/10	1	35.85	0	0.00	35.60	1	1,649	0.06%
2018/05/09	0	0.00	1	35.45	35.45	-1	1,752	-0.06%
2018/05/08	1	34.95	0	0.00	35.15	1	1,791	0.06%
2018/05/07	1	35.50	0	0.00	35.40	1	1,797	0.06%
2018/04/30	0	0.00	1	36.20	36.40	-1	1,834	-0.05%
2018/04/26	0	0.00	2	35.50	35.60	-2	1,829	-0.11%
2018/04/24	5	35.10	0	0.00	35.30	5	1,810	0.28%
2018/04/20	1	34.70	0	0.00	34.70	1	1,834	0.05%
2018/04/19	5	34.60	0	0.00	34.25	5	1,846	0.27%
2018/04/13	4	35.03	0	0.00	34.80	4	2,126	0.19%
2018/04/12	0	0.00	2	34.65	34.55	-2	2,144	-0.09%
2018/04/11	3	34.72	0	0.00	34.85	3	2,187	0.14%
2018/04/03	5	34.60	0	0.00	34.75	5	2,256	0.22%
2018/03/31	5	35.00	0	0.00	35.30	5	2,280	0.22%
2018/03/28	3	34.70	0	0.00	34.50	3	2,323	0.13%
2018/03/23	3	34.70	0	0.00	34.95	3	2,304	0.13%
2018/03/22	4	35.90	0	0.00	35.70	4	2,286	0.17%
2018/03/21	3	36.20	0	0.00	36.10	3	2,306	0.13%
2018/03/20	3	36.40	0	0.00	36.20	3	2,344	0.13%
2018/03/16	0	0.00	6	37.60	37.60	-6	2,329	-0.26%
2018/03/15	0	0.00	7	37.09	36.95	-7	2,310	-0.30%
2018/03/14	0	0.00	5	37.05	37.15	-5	2,332	-0.21%
2018/03/09	7	36.21	5	36.20	36.20	2	2,461	0.08%
2018/03/08	14	36.81	0	0.00	36.40	14	2,599	0.54%
2018/03/07	3	37.15	2	37.40	36.95	1	2,759	0.04%
2018/03/06	5	37.70	0	0.00	37.30	5	2,813	0.18%
2018/03/05	2	38.05	3	38.10	37.75	-1	2,827	-0.04%
2018/03/01	2	36.70	10	37.28	37.60	-8	2,768	-0.29%
2018/02/27	5	37.65	0	0.00	37.30	5	2,758	0.18%
2018/02/26	0	0.00	7	37.73	37.70	-7	2,747	-0.25%
2018/02/23	9	37.51	7	37.85	37.50	2	2,721	0.07%
2018/02/22	1	37.05	0	0.00	37.35	1	2,684	0.04%
2018/02/21	22	36.01	1	36.70	36.30	21	2,648	0.79%
2018/02/12	5	34.39	0	0.00	34.55	5	2,616	0.19%
2018/02/09	70	34.25	80	33.31	34.50	-10	2,595	-0.39%
2018/02/08	21	34.50	38	34.57	34.55	-17	2,571	-0.66%
2018/02/07	5	34.87	32	34.95	34.60	-27	2,574	-1.05%
2018/02/06	110	34.95	98	35.30	34.65	12	2,558	0.47%	大買/
2018/02/05	5	37.11	2	37.10	37.10	3	2,494	0.12%
2018/02/02	0	0.00	4	38.33	37.90	-4	2,475	-0.16%
2018/02/01	24	39.44	41	39.33	38.50	-17	2,464	-0.69%
2018/01/31	21	37.44	12	38.60	38.65	9	2,352	0.38%
2018/01/30	1	38.05	1	37.95	37.75	0	2,309	0.00%
2018/01/24	3	37.85	1	37.80	38.00	2	2,282	0.09%
2018/01/23	1	37.05	0	0.00	37.20	1	2,273	0.04%
2018/01/22	11	36.92	0	0.00	36.85	11	2,288	0.48%
2018/01/18	11	37.70	25	37.64	37.60	-14	2,314	-0.60%
2018/01/16	35	38.05	0	0.00	38.15	35	2,372	1.48%
2018/01/15	15	38.28	5	38.60	38.50	10	2,338	0.43%
2018/01/12	20	38.56	10	38.90	38.90	10	2,387	0.42%
2018/01/11	13	39.03	38	38.72	39.25	-25	2,347	-1.06%
2018/01/10	0	0.00	38	38.73	38.50	-38	2,240	-1.70%
2018/01/08	3	37.78	0	0.00	37.40	3	2,110	0.14%
2018/01/05	5	37.50	1	38.15	37.80	4	2,108	0.19%
2018/01/04	0	0.00	2	37.13	37.15	-2	2,071	-0.10%