裕隆 (2201)-元大-六合券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
50.7
漲跌
▼0.4
漲幅
-0.78%
成交量
1,306張
產業
上市汽車類股
734人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

裕隆 (2201)籌碼相關－元大-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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
2024/12/17	4	50.85	0	0.00	50.70	4	3,261	0.12%
2024/12/16	3.1	50.93	0	0.00	51.10	3.1	3,370	0.09%
2024/12/12	0	0.00	0.1	52.78	52.30	-0.1	3,493	0.00%
2024/12/11	12.3	52.53	0	0.00	52.10	12.3	3,483	0.35%
2024/12/10	5	55.97	0	0.00	55.20	5	3,341	0.15%
2024/12/09	3.1	55.90	0	0.00	55.80	3.1	3,354	0.09%
2024/12/06	3.1	56.60	0	0.00	56.40	3.1	3,360	0.09%
2024/12/05	0	57.10	1.1	58.00	56.90	-1	3,396	-0.03%
2024/12/04	3.2	57.31	2.1	57.13	57.40	1.1	3,394	0.03%
2024/12/03	2	55.50	12.7	57.54	57.60	-10.7	3,425	-0.31%
2024/12/02	1	55.21	0	0.00	54.70	1	3,343	0.03%
2024/11/29	0	55.20	0	0.00	55.80	0	3,325	0.00%
2024/11/28	0.1	55.26	0	0.00	55.50	0.1	3,320	0.00%
2024/11/27	9.2	57.07	5	55.50	55.50	4.2	3,317	0.13%
2024/11/26	3	57.70	5.1	58.40	58.10	-2.1	3,263	-0.06%
2024/11/25	1	57.80	4.1	58.08	58.20	-3.1	3,262	-0.09%
2024/11/22	2	57.50	0.2	57.64	57.20	1.8	3,275	0.05%
2024/11/21	5	57.06	1	57.00	56.70	4	3,269	0.12%
2024/11/20	3	56.77	6.2	57.78	57.40	-3.2	3,235	-0.10%
2024/11/19	1	55.10	2.1	55.99	56.00	-1.1	3,192	-0.03%
2024/11/18	0.1	54.72	0	0.00	55.00	0.1	3,225	0.00%
2024/11/15	1	55.40	0.1	55.57	55.50	0.9	3,257	0.03%
2024/11/14	2.1	54.46	0	0.00	54.10	2.1	3,254	0.07%
2024/11/13	0.1	53.90	0.4	55.45	55.80	-0.3	3,218	-0.01%
2024/11/12	7.4	54.80	0	0.00	53.30	7.4	3,188	0.23%
2024/11/11	1.1	55.52	1.1	56.59	56.30	0	3,138	0.00%
2024/11/08	5	57.08	1	57.90	56.20	4	3,129	0.13%
2024/11/07	0.3	57.20	0	0.00	57.10	0.3	3,137	0.01%
2024/11/06	1	57.10	0	0.00	56.80	1	3,155	0.03%
2024/11/05	0	0.00	2	57.50	57.30	-2	3,211	-0.06%
2024/11/04	1.1	57.31	0	0.00	57.20	1.1	3,331	0.03%
2024/11/01	0	0.00	0.1	58.16	58.30	-0.1	3,490	0.00%
2024/10/30	1.2	57.51	0	0.00	57.30	1.2	3,536	0.03%
2024/10/29	3.1	58.07	0	0.00	58.30	3.1	3,546	0.09%
2024/10/28	0	0.00	5.1	58.98	59.00	-5.1	3,540	-0.14%
2024/10/25	0	0.00	0	58.10	58.30	0	3,532	0.00%
2024/10/24	0	57.50	1	57.60	57.70	-1	3,515	-0.03%
2024/10/23	1	57.19	1	57.90	58.00	0	3,497	0.00%
2024/10/22	0	56.97	1.2	57.84	57.90	-1.1	3,487	-0.03%
2024/10/21	0.1	56.16	0	0.00	56.80	0.1	3,529	0.00%
2024/10/18	1	56.60	0	0.00	56.50	1	3,567	0.03%
2024/10/17	2	56.95	1.2	57.57	56.90	0.9	3,604	0.02%
2024/10/16	3.1	55.90	1.2	56.18	56.00	2	3,620	0.05%
2024/10/15	0.1	56.65	0	0.00	56.40	0.1	3,606	0.00%
2024/10/14	0.1	57.20	0	0.00	57.00	0.1	3,600	0.00%
2024/10/11	0.1	57.80	0	0.00	57.50	0.1	3,593	0.00%
2024/10/09	3.3	57.91	0	0.00	57.70	3.3	3,634	0.09%
2024/10/08	5.1	59.38	0.5	59.60	59.00	4.6	3,624	0.13%
2024/10/07	1.8	59.81	1	60.40	60.40	0.8	3,705	0.02%
2024/10/04	2	59.80	1	59.62	59.60	1	3,720	0.03%
2024/10/01	3	60.00	0	0.00	59.80	3	3,695	0.08%
2024/09/30	0	0.00	1	60.20	60.00	-1	3,694	-0.03%
2024/09/27	7	59.04	6.6	59.99	60.10	0.4	3,731	0.01%
2024/09/26	1.1	58.21	0.1	58.55	58.00	1.1	3,740	0.03%
2024/09/25	1	57.41	3.3	58.51	58.40	-2.3	3,743	-0.06%
2024/09/24	0.1	56.89	0	0.00	56.40	0.1	3,780	0.00%
2024/09/23	1	57.40	9.3	57.97	57.50	-8.3	3,837	-0.21%
2024/09/20	0	56.10	0	0.00	56.50	0	3,765	0.00%
2024/09/19	4	55.65	0	0.00	56.20	4	3,754	0.11%
2024/09/18	4	56.47	2	56.75	55.90	2	3,740	0.05%
2024/09/16	2	56.10	12.5	54.62	56.60	-10.5	3,667	-0.29%
2024/09/13	0	0.00	21.2	52.97	52.60	-21.2	3,582	-0.59%
2024/09/12	0	0.00	1	51.50	51.50	-1	3,612	-0.03%
2024/09/11	0	0.00	1.2	51.30	51.00	-1.2	3,631	-0.03%
2024/09/10	0	0.00	9.1	51.19	50.60	-9.1	3,670	-0.25%
2024/09/09	3	50.63	1	51.20	50.80	2	3,673	0.05%
2024/09/06	1.2	51.35	8	50.98	51.60	-6.8	3,740	-0.18%
2024/09/05	9.8	50.64	0.2	51.47	50.10	9.6	3,813	0.25%
2024/09/04	4.2	50.86	0	0.00	50.60	4.2	3,869	0.11%
2024/09/03	18.1	53.72	0	0.00	53.20	18.1	3,887	0.47%
2024/09/02	1	54.00	20	54.50	54.00	-19	3,957	-0.48%
2024/08/30	0	0.00	1	54.50	54.50	-1	4,059	-0.02%
2024/08/29	22	53.98	0	0.00	54.10	22	4,143	0.53%
2024/08/28	2	54.60	1	54.80	54.80	1	4,174	0.02%
2024/08/27	0.1	54.43	0	0.00	54.30	0.1	4,243	0.00%
2024/08/26	2	54.90	2.2	55.13	55.00	-0.2	4,290	0.00%
2024/08/23	0	53.00	0	53.60	53.50	0	4,340	0.00%
2024/08/22	1	53.61	0	54.10	53.70	1	4,406	0.02%
2024/08/21	0.2	54.91	1	54.90	55.00	-0.8	4,450	-0.02%
2024/08/20	1.1	54.92	1	55.30	54.90	0.1	4,448	0.00%
2024/08/19	1	55.30	1	55.50	55.00	0	4,439	0.00%
2024/08/16	1	54.91	0	0.00	54.80	1	4,429	0.02%
2024/08/15	1	54.70	3	55.17	54.40	-2	4,446	-0.05%
2024/08/14	3.1	54.70	0	54.60	54.90	3.1	4,462	0.07%
2024/08/13	2	53.90	0	0.00	53.80	2	4,467	0.04%
2024/08/12	0.1	54.72	0	0.00	54.30	0.1	4,559	0.00%
2024/08/09	0	0.00	3	54.50	54.30	-3	4,612	-0.07%
2024/08/08	6	53.82	0	0.00	53.40	6	4,644	0.13%
2024/08/07	0	0.00	4.1	55.09	55.20	-4.1	4,706	-0.09%
2024/08/06	0	0.00	7	53.09	53.10	-7	4,893	-0.14%
2024/08/05	6.7	54.28	0	53.50	53.30	6.7	5,009	0.13%
2024/08/02	3.2	59.55	2	60.25	59.20	1.2	5,105	0.02%
2024/08/01	1.1	61.27	1	61.10	61.30	0.1	5,191	0.00%
2024/07/31	0	0.00	0.1	61.85	61.00	-0.1	5,380	0.00%
2024/07/30	1.1	60.48	1	61.20	61.60	0.1	5,687	0.00%
2024/07/29	0.1	62.00	0	62.40	61.40	0.1	5,783	0.00%
2024/07/26	4.2	60.81	4	61.30	61.60	0.1	5,817	0.00%
2024/07/23	0	0.00	1.1	61.08	62.40	-1.1	5,886	-0.02%
2024/07/22	3.2	62.26	4	60.83	60.50	-0.8	5,880	-0.01%
2024/07/19	4.3	62.64	7.4	62.45	62.90	-3.1	5,809	-0.05%
2024/07/18	6	64.27	0	0.00	64.20	6	5,750	0.10%
2024/07/16	2	64.50	3	65.33	65.40	-1	5,796	-0.02%
2024/07/15	1.2	64.73	0	0.00	64.60	1.2	5,902	0.02%
2024/07/12	0.2	64.84	3	64.80	64.80	-2.8	6,021	-0.05%
2024/07/11	1	64.80	6	64.83	64.60	-5	6,057	-0.08%
2024/07/10	3	64.10	0	0.00	63.90	3	6,099	0.05%
2024/07/09	13	63.55	1	63.30	63.20	12	6,113	0.20%
2024/07/08	3.5	65.38	0	0.00	65.20	3.5	6,010	0.06%
2024/07/05	0	66.30	3.3	66.25	66.30	-3.2	5,979	-0.05%
2024/07/04	11	66.07	3	66.07	65.80	8	5,989	0.13%
2024/07/03	13	65.33	0	0.00	65.20	13	6,025	0.22%
2024/07/02	3	66.17	0	0.00	65.50	3	6,111	0.05%
2024/07/01	3	66.90	0	0.00	66.70	3	6,084	0.05%
2024/06/28	3	66.78	0	0.00	66.80	3	6,082	0.05%
2024/06/27	5.1	67.64	0	0.00	67.40	5.1	5,989	0.08%
2024/06/26	0.1	68.78	0	0.00	68.50	0.1	5,902	0.00%
2024/06/25	2	68.95	1	70.00	68.80	1	5,900	0.02%
2024/06/24	3	68.83	8	69.30	68.80	-5	5,879	-0.09%
2024/06/21	1.5	70.43	0	0.00	69.70	1.5	5,907	0.03%
2024/06/20	0	0.00	3	69.93	70.30	-3	5,896	-0.05%
2024/06/18	3	69.03	2	69.60	69.30	1	5,833	0.02%
2024/06/17	2	68.61	1	69.40	68.50	1	5,873	0.02%
2024/06/14	1	68.61	1	69.10	68.50	0	5,888	0.00%
2024/06/13	3.2	69.11	9.3	68.96	68.60	-6.1	5,877	-0.10%
2024/06/12	6	70.07	0.2	69.70	69.40	5.9	5,854	0.10%
2024/06/11	4.3	71.66	5	71.60	70.70	-0.8	5,791	-0.01%
2024/06/07	4	71.20	14	71.26	71.20	-10	5,799	-0.17%
2024/06/06	5.3	70.05	1	71.30	69.80	4.3	5,943	0.07%
2024/06/05	11	70.71	7.3	71.68	70.40	3.7	5,912	0.06%
2024/06/04	3	70.97	7.1	71.10	70.50	-4.1	5,942	-0.07%
2024/06/03	3	70.10	0	0.00	70.40	3	5,936	0.05%
2024/05/31	4	70.73	5	71.60	70.50	-1	5,926	-0.02%
2024/05/30	6	70.60	6	70.53	70.10	0	5,896	0.00%
2024/05/29	4	71.98	2	72.50	71.50	2	5,871	0.03%
2024/05/28	8	71.52	0	0.00	71.40	8	5,829	0.14%
2024/05/27	8	71.96	2	72.05	71.70	6	5,833	0.10%
2024/05/24	1	69.90	0	0.00	70.90	1	5,813	0.02%
2024/05/23	1	70.50	0	0.00	70.50	1	5,814	0.02%
2024/05/22	1	70.90	0	0.00	70.90	1	5,831	0.02%
2024/05/21	3	70.70	2	71.10	70.50	1	5,838	0.02%
2024/05/20	4	71.23	1.1	72.04	71.30	2.9	5,829	0.05%
2024/05/17	1	71.20	0	0.00	71.00	1	5,858	0.02%
2024/05/16	6	71.28	3	71.93	71.80	3	5,938	0.05%
2024/05/15	5	72.24	2	71.95	71.40	3	5,893	0.05%
2024/05/14	6	72.12	1	71.80	71.60	5	5,851	0.09%
2024/05/13	3	73.50	5	72.90	72.50	-2	5,807	-0.03%
2024/05/10	12	72.32	5	72.38	73.10	7	5,750	0.12%
2024/05/09	9.2	75.29	10	75.51	75.00	-0.9	5,542	-0.02%
2024/05/08	8	74.99	18	74.46	76.30	-10	5,340	-0.19%
2024/05/07	13.1	72.86	7	73.14	73.80	6	5,104	0.12%
2024/05/06	7.1	73.66	9	73.97	73.60	-1.9	4,986	-0.04%
2024/05/03	6	72.85	17.1	72.84	73.70	-11.1	4,803	-0.23%
2024/05/02	5.2	70.04	7	70.60	70.50	-1.8	4,522	-0.04%
2024/04/30	1	68.90	0	0.00	68.70	1	4,460	0.02%
2024/04/29	3	69.13	12.1	69.23	69.30	-9.1	4,426	-0.20%
2024/04/26	1.1	67.60	1	68.40	67.50	0.1	4,348	0.00%
2024/04/25	0	0.00	1	67.40	67.40	-1	4,353	-0.02%
2024/04/24	6	67.98	0	0.00	68.00	6	4,375	0.14%
2024/04/23	9	67.57	0	0.00	67.50	9	4,493	0.20%
2024/04/22	0	0.00	2	68.40	67.80	-2	4,508	-0.04%
2024/04/19	3	67.23	0	0.00	66.90	3	4,450	0.07%
2024/04/18	12	69.58	9.1	69.36	69.30	2.9	4,372	0.07%
2024/04/17	2	67.41	1	68.50	67.40	1	4,297	0.02%
2024/04/16	4	67.90	1	67.50	67.40	3	4,327	0.07%
2024/04/15	2	68.50	2	69.35	69.30	0	4,331	0.00%
2024/04/12	0	0.00	3	69.07	69.00	-3	4,315	-0.07%
2024/04/11	1	69.30	2	69.55	69.30	-1	4,321	-0.02%
2024/04/10	0	0.00	1	69.90	69.90	-1	4,333	-0.02%
2024/04/09	5.3	69.65	0.1	69.90	69.10	5.2	4,375	0.12%
2024/04/08	3	69.20	9	69.26	70.00	-6	4,361	-0.14%
2024/04/03	6	66.97	0	0.00	66.70	6	4,271	0.14%
2024/04/02	3	67.97	0	0.00	67.80	3	4,291	0.07%
2024/04/01	0	0.00	1.2	68.33	68.30	-1.2	4,275	-0.03%
2024/03/28	0	0.00	2	68.40	68.20	-2	4,347	-0.05%
2024/03/27	0	0.00	1.2	67.33	67.30	-1.2	4,480	-0.03%
2024/03/26	2	67.50	3	68.40	67.10	-1	4,634	-0.02%
2024/03/25	2	68.64	0	0.00	68.10	2	4,637	0.04%
2024/03/21	4	67.83	0	0.00	67.80	4	4,792	0.08%
2024/03/20	2	68.60	0	0.00	67.70	2	4,949	0.04%
2024/03/19	1	68.31	0	0.00	68.30	1	4,983	0.02%
2024/03/18	0	0.00	1	69.00	69.50	-1	5,136	-0.02%
2024/03/15	3	69.33	0	0.00	68.50	3	5,158	0.06%
2024/03/14	0	0.00	5	70.00	69.80	-5	5,161	-0.10%
2024/03/13	3	69.97	3	70.70	69.70	0	5,145	0.00%
2024/03/12	3	72.00	7.1	70.09	71.90	-4.1	5,096	-0.08%
2024/03/11	1.3	66.60	4	67.73	67.60	-2.7	4,959	-0.05%
2024/03/08	8.1	67.59	4	67.60	67.10	4.1	4,948	0.08%
2024/03/07	3.1	69.10	0	0.00	68.90	3.1	4,864	0.06%
2024/03/06	0	70.13	0	0.00	70.10	0	4,820	0.00%
2024/03/05	0	0.00	4	70.48	70.40	-4	4,945	-0.08%
2024/03/04	3	70.67	0	0.00	70.80	3	4,943	0.06%
2024/02/29	2	70.03	4	68.73	70.70	-2	4,946	-0.04%
2024/02/27	1	69.70	1	69.70	69.40	0	4,902	0.00%
2024/02/26	3	70.90	0	0.00	70.60	3	4,906	0.06%
2024/02/23	0	0.00	3.2	72.03	71.20	-3.2	4,978	-0.06%
2024/02/21	1	71.10	1	70.90	70.80	0	5,195	0.00%
2024/02/20	2	71.10	0	0.00	70.90	2	5,293	0.04%
2024/02/19	2	72.05	2	72.10	72.20	0	5,303	0.00%
2024/02/16	2	69.95	2	70.10	69.90	0	5,334	0.00%
2024/02/15	0	68.80	2	69.10	68.70	-2	5,342	-0.04%
2024/02/05	0	0.00	2	68.60	69.30	-2	5,354	-0.04%
2024/02/02	4	69.70	1	70.30	69.10	3	5,451	0.06%
2024/02/01	0	0.00	6	70.70	70.70	-6	5,480	-0.11%
2024/01/31	5	69.30	35	69.17	69.50	-30	5,501	-0.54%
2024/01/30	5.6	69.92	13	69.82	69.60	-7.4	5,522	-0.13%
2024/01/26	2	69.60	0.3	69.80	69.80	1.7	5,599	0.03%
2024/01/25	0	0.00	3	69.77	69.70	-3	5,675	-0.05%
2024/01/24	1	70.80	0	0.00	70.80	1	5,723	0.02%
2024/01/23	0	0.00	1	69.60	69.60	-1	5,865	-0.02%
2024/01/18	0	67.80	0	0.00	68.50	0	6,091	0.00%
2024/01/17	4.1	67.96	3	68.40	67.70	1.1	6,163	0.02%
2024/01/16	0	0.00	1	69.90	69.80	-1	6,113	-0.02%
2024/01/15	2	70.70	0	0.00	70.90	2	6,215	0.03%
2024/01/10	0.1	70.14	0	0.00	70.20	0.1	6,941	0.00%
2024/01/09	3.1	71.00	5	70.90	70.90	-1.9	7,154	-0.03%
2024/01/05	0.1	72.46	0	0.00	72.40	0.1	8,913	0.00%
2024/01/04	3	72.73	2.1	72.71	72.60	1	9,230	0.01%
2024/01/03	1.1	73.12	0	0.00	73.10	1.1	9,285	0.01%
2024/01/02	0	0.00	2	75.05	74.80	-2	9,265	-0.02%
2023/12/29	4	74.80	2	75.20	74.80	2	9,295	0.02%
2023/12/28	0	0.00	1.4	74.29	74.60	-1.4	9,415	-0.02%
2023/12/27	3	73.37	0	0.00	73.30	3	9,442	0.03%
2023/12/26	4	72.65	1	72.70	72.70	3	9,545	0.03%
2023/12/25	1.1	72.51	0	0.00	72.80	1.1	9,755	0.01%
2023/12/22	1.1	72.23	1	72.30	72.20	0.1	9,944	0.00%
2023/12/21	8.6	72.93	8	73.58	72.70	0.6	9,849	0.01%
2023/12/20	1	74.20	0	0.00	74.10	1	9,898	0.01%
2023/12/19	62.1	74.20	0	0.00	74.00	62.1	9,935	0.62%
2023/12/18	1.2	74.72	0	0.00	74.40	1.2	9,995	0.01%
2023/12/15	3.8	75.91	0	0.00	75.50	3.8	10,188	0.04%
2023/12/14	0	0.00	2	76.90	77.30	-2	10,213	-0.02%
2023/12/13	5.1	76.62	0	0.00	76.00	5.1	10,171	0.05%
2023/12/12	1	78.30	1.1	77.84	77.80	-0.1	10,053	0.00%
2023/12/11	1	77.50	2	78.15	78.00	-1	10,108	-0.01%
2023/12/07	1	77.70	0	0.00	77.60	1	10,186	0.01%
2023/12/01	0	77.10	0	0.00	77.10	0	10,458	0.00%
2023/11/30	2.1	77.31	1.3	76.98	76.90	0.8	10,662	0.01%
2023/11/29	1	77.90	0	0.00	77.90	1	11,171	0.01%
2023/11/27	0.1	77.94	0	0.00	77.10	0.1	11,759	0.00%
2023/11/24	0	0.00	2	78.65	78.50	-2	12,164	-0.02%
2023/11/22	5	78.26	0	0.00	77.70	5	12,453	0.04%
2023/11/21	1	79.10	0	0.00	79.00	1	12,370	0.01%
2023/11/20	10.2	78.00	8	78.05	78.00	2.2	12,279	0.02%
2023/11/17	2	80.05	0	0.00	80.20	2	12,116	0.02%
2023/11/16	3	79.00	3.4	79.30	79.10	-0.3	12,025	0.00%
2023/11/13	2	77.60	1	76.80	77.60	1	11,869	0.01%
2023/11/10	4	77.70	0	0.00	77.10	4	11,883	0.03%
2023/11/09	0.5	79.23	0.1	79.10	79.20	0.4	11,857	0.00%
2023/11/08	0.1	79.10	0	0.00	78.60	0.1	12,001	0.00%
2023/11/06	0.2	79.00	0	0.00	78.80	0.2	12,036	0.00%
2023/11/03	0	0.00	2	78.50	78.20	-2	12,143	-0.02%
2023/11/02	2	77.20	0	0.00	77.40	2	12,086	0.02%
2023/11/01	0.1	74.00	0	0.00	75.00	0.1	12,009	0.00%
2023/10/31	4.2	74.95	3	75.33	74.10	1.2	11,946	0.01%
2023/10/30	1	76.90	1	77.00	76.90	0	11,861	0.00%
2023/10/27	7	77.70	0	0.00	77.30	7	11,890	0.06%
2023/10/26	11.2	78.96	4.3	78.49	78.20	6.9	11,957	0.06%
2023/10/25	11.1	79.85	2.1	80.54	80.10	9	11,962	0.08%
2023/10/23	2	77.91	1	77.70	77.80	1	12,066	0.01%
2023/10/20	24	79.28	0.4	79.30	79.10	23.6	12,142	0.19%
2023/10/19	5	80.14	4	81.30	81.40	1	12,052	0.01%
2023/10/18	12.2	82.29	3.2	81.33	80.10	9	12,069	0.07%
2023/10/17	5.3	82.07	9.5	81.63	81.10	-4.2	11,808	-0.04%
2023/10/16	17.6	84.26	4	85.38	83.00	13.6	11,705	0.12%
2023/10/13	11.5	87.46	43.1	88.56	85.10	-31.6	11,340	-0.28%
2023/10/12	3.8	83.67	7.2	83.50	84.00	-3.5	10,331	-0.03%
2023/10/11	0	78.60	0	0.00	78.80	0	10,484	0.00%
2023/10/06	2	78.90	0	0.00	78.90	2	10,709	0.02%
2023/10/05	5.3	79.25	4	79.10	78.40	1.3	10,747	0.01%
2023/10/04	9.5	78.88	2	79.60	78.40	7.5	10,777	0.07%
2023/10/03	1.3	81.17	0	0.00	80.50	1.3	10,670	0.01%
2023/10/02	0.4	82.25	1	82.00	82.00	-0.6	10,679	-0.01%
2023/09/28	7.4	83.08	1	85.60	83.00	6.4	10,776	0.06%
2023/09/27	10	85.28	4.2	85.70	86.00	5.8	10,746	0.05%
2023/09/26	5.1	84.20	2	84.40	83.70	3.1	10,621	0.03%
2023/09/25	0.3	85.40	20.3	85.48	84.30	-20.1	10,678	-0.19%
2023/09/22	1	81.40	1	82.30	82.50	0	10,638	0.00%
2023/09/21	1.2	82.97	0	0.00	80.60	1.2	10,613	0.01%
2023/09/20	8.1	84.98	8	82.45	82.20	0.1	10,624	0.00%
2023/09/19	10.4	84.52	3.1	85.13	84.60	7.3	10,450	0.07%
2023/09/18	8	83.23	0	0.00	83.30	8	10,335	0.08%
2023/09/15	7.2	83.26	25.2	83.06	82.90	-18.1	10,380	-0.17%
2023/09/14	6	83.85	0	0.00	83.80	6	10,412	0.06%
2023/09/13	16	83.04	9	83.30	83.90	7	10,425	0.07%
2023/09/12	2	81.30	0.2	81.60	81.30	1.8	10,631	0.02%
2023/09/11	1.1	83.41	7	82.69	81.20	-5.9	10,647	-0.06%
2023/09/08	5	83.72	3	83.10	82.60	2	10,628	0.02%
2023/09/07	3.3	84.07	10	84.48	84.50	-6.7	10,632	-0.06%
2023/09/06	10	84.27	0.1	83.90	83.20	9.9	10,618	0.09%
2023/09/05	18.4	85.18	15.1	84.56	85.20	3.4	10,593	0.03%
2023/09/04	27.2	87.38	50.7	86.53	85.70	-23.5	10,510	-0.22%
2023/09/01	2.7	85.85	22.2	84.93	85.30	-19.5	9,982	-0.20%
2023/08/31	19	83.84	1	84.00	83.40	18	9,779	0.18%
2023/08/30	5.2	81.98	51.5	81.32	83.70	-46.4	9,882	-0.47%
2023/08/29	1.6	79.39	18.5	79.15	79.80	-16.9	9,712	-0.17%
2023/08/28	6	76.00	3	77.67	75.70	3	10,084	0.03%
2023/08/24	0	0.00	9	74.43	74.50	-9	11,432	-0.08%
2023/08/23	8	74.80	1	75.30	74.70	7	11,529	0.06%
2023/08/22	2	75.20	0	0.00	74.30	2	11,663	0.02%
2023/08/18	1.1	74.83	1.5	75.47	74.70	-0.4	12,263	0.00%
2023/08/17	0	73.22	0	0.00	75.60	0	12,610	0.00%
2023/08/16	0	73.20	1	73.20	73.20	-1	12,960	-0.01%
2023/08/15	1	74.10	0	0.00	74.30	1	13,037	0.01%
2023/08/14	2.5	74.79	0	0.00	73.40	2.5	13,253	0.02%
2023/08/11	2.1	78.60	1.1	79.15	77.50	1	13,487	0.01%
2023/08/10	12	78.13	0.4	77.85	77.90	11.6	13,636	0.09%
2023/08/09	1	82.02	4	81.30	79.20	-3	13,659	-0.02%
2023/08/08	11	79.72	10	79.86	79.70	1	13,666	0.01%
2023/08/07	0	80.60	1	80.40	80.50	-1	13,852	-0.01%
2023/08/04	0	0.00	2	80.60	80.70	-2	13,957	-0.01%
2023/08/02	20.2	80.00	17	80.40	80.10	3.2	13,997	0.02%
2023/08/01	4	81.25	0	0.00	81.00	4	13,969	0.03%
2023/07/31	1	83.30	4.1	82.96	82.00	-3.1	13,957	-0.02%
2023/07/27	0	0.00	5.1	80.34	81.00	-5.1	13,982	-0.04%
2023/07/26	11	78.32	0	0.00	77.70	11	13,895	0.08%
2023/07/25	10	78.26	3.1	79.69	79.80	6.9	13,936	0.05%
2023/07/24	6.2	76.64	30	77.36	76.20	-23.8	13,873	-0.17%
2023/07/21	8	77.82	11.1	77.41	77.40	-3	13,893	-0.02%
2023/07/20	9.1	78.37	8	78.33	78.20	1.1	14,010	0.01%
2023/07/19	2.1	80.59	10	79.90	79.00	-7.9	13,983	-0.06%
2023/07/18	35.1	83.87	11	81.57	80.20	24.1	14,165	0.17%
2023/07/17	8.5	84.57	65.1	84.50	84.40	-56.6	14,604	-0.39%
2023/07/14	17	86.39	10.8	86.02	85.50	6.2	15,027	0.04%
2023/07/13	27.4	83.85	9	83.64	84.00	18.3	15,484	0.12%
2023/07/12	0.1	80.25	4.4	80.34	80.20	-4.3	15,701	-0.03%
2023/07/11	1.2	80.13	7	81.21	80.00	-5.9	16,083	-0.04%
2023/07/10	3	81.97	5	82.10	81.30	-2	16,401	-0.01%
2023/07/07	0	0.00	8.5	82.62	82.30	-8.5	16,394	-0.05%
2023/07/06	24	82.70	27	83.64	83.50	-3	16,360	-0.02%
2023/07/05	10.2	82.60	4	82.20	81.80	6.2	16,184	0.04%
2023/07/04	0	0.00	1	82.80	82.40	-1	16,023	-0.01%
2023/07/03	4	82.10	1	82.60	81.80	3	16,017	0.02%
2023/06/30	14	82.55	11	82.69	82.60	3	15,975	0.02%
2023/06/29	3	80.80	2	80.90	80.50	1	15,906	0.01%
2023/06/28	1.2	80.74	0.5	80.80	80.80	0.6	15,888	0.00%
2023/06/27	1.2	81.03	0	0.00	79.40	1.2	15,857	0.01%
2023/06/26	0.3	82.00	0	0.00	82.00	0.3	15,917	0.00%
2023/06/21	6.1	82.11	10	82.70	82.00	-3.9	16,007	-0.02%
2023/06/20	41	83.12	0	0.00	83.10	41	16,009	0.26%
2023/06/19	0.8	83.80	2	83.70	83.40	-1.2	16,067	-0.01%
2023/06/16	11.4	85.38	0	0.00	83.70	11.4	16,268	0.07%
2023/06/14	3	87.30	0	0.00	87.40	3	16,092	0.02%
2023/06/13	2.1	87.54	7	87.20	87.10	-4.9	16,261	-0.03%
2023/06/12	0	0.00	1.2	87.28	86.80	-1.2	16,486	-0.01%
2023/06/09	7	87.97	3	87.80	87.80	4	16,587	0.02%
2023/06/08	14.3	87.67	0.2	87.50	87.10	14.1	16,894	0.08%
2023/06/07	2	89.35	15.1	90.06	89.70	-13.1	17,277	-0.08%
2023/06/06	15.3	89.22	10	88.87	88.50	5.3	17,427	0.03%
2023/06/05	50.3	91.97	27	92.05	90.60	23.3	17,463	0.13%
2023/06/02	6.2	90.57	4.5	90.85	90.60	1.8	17,273	0.01%
2023/06/01	19.7	90.94	9.4	90.89	89.60	10.3	17,110	0.06%
2023/05/31	16.3	86.52	17.1	86.66	87.60	-0.9	16,730	-0.01%
2023/05/30	23.3	86.82	23.3	86.92	86.60	0	16,779	0.00%
2023/05/29	1	82.50	2	83.20	82.80	-1	16,189	-0.01%
2023/05/26	2.2	83.15	3.4	82.69	82.20	-1.2	16,720	-0.01%
2023/05/25	3.3	84.13	0.3	85.00	83.40	3	16,790	0.02%
2023/05/24	5	83.74	3	84.37	85.30	2	16,784	0.01%
2023/05/23	24	84.61	18	84.09	83.70	6	16,779	0.04%
2023/05/22	7.2	83.81	2.2	81.90	84.20	5.1	16,625	0.03%
2023/05/19	2.1	80.64	1	80.90	80.40	1.1	16,605	0.01%
2023/05/18	15	81.53	16	81.47	81.80	-1	17,232	-0.01%
2023/05/17	4.3	80.27	6	80.84	81.10	-1.7	17,202	-0.01%
2023/05/16	1	79.20	3.1	78.32	79.60	-2.1	16,929	-0.01%
2023/05/15	1	76.70	3	76.70	76.70	-2	16,975	-0.01%
2023/05/12	3.2	77.36	5	76.46	78.30	-1.8	17,522	-0.01%
2023/05/11	3.2	77.36	5	76.46	75.90	-1.8	17,605	-0.01%
2023/05/10	5	78.66	1.6	78.26	79.10	3.4	17,858	0.02%
2023/05/09	1	77.00	0	0.00	77.10	1	18,040	0.01%
2023/05/05	1	77.80	0	0.00	77.40	1	19,117	0.01%
2023/05/03	4	78.33	2	78.20	77.60	2	20,629	0.01%
2023/05/02	0	0.00	2	80.80	80.00	-2	21,995	-0.01%
2023/04/28	7	81.03	6	81.93	80.60	1	22,329	0.00%
2023/04/27	1	80.80	4	80.90	80.50	-3	22,911	-0.01%
2023/04/26	2	79.55	3	79.07	79.80	-1	23,222	0.00%
2023/04/25	4	80.68	6	79.78	78.50	-2	23,224	-0.01%
2023/04/24	6	79.80	4	80.18	80.90	2	23,268	0.01%
2023/04/21	7.1	80.46	6.1	80.23	80.30	1	23,333	0.00%
2023/04/20	13.1	80.37	24.1	81.42	82.00	-11	23,300	-0.05%
2023/04/19	28	84.43	25.3	84.69	83.20	2.7	23,430	0.01%
2023/04/18	20.1	84.63	29.4	83.91	85.70	-9.3	23,376	-0.04%
2023/04/17	10.2	81.01	18	81.37	81.80	-7.8	22,746	-0.03%
2023/04/14	10.1	77.43	56	79.56	79.10	-46	22,664	-0.20%
2023/04/13	6.5	77.85	4	78.10	77.60	2.5	22,469	0.01%
2023/04/12	0	75.70	2	75.60	75.60	-2	22,228	-0.01%
2023/04/11	7	75.01	0	0.00	74.70	7	22,378	0.03%
2023/04/10	0.1	74.30	0	0.00	74.80	0.1	22,442	0.00%
2023/04/07	0	0.00	3	74.37	74.30	-3	22,682	-0.01%
2023/04/06	2	73.60	2	73.70	73.70	0	22,946	0.00%
2023/03/31	2	75.90	0.5	75.31	75.20	1.6	23,097	0.01%
2023/03/30	1	76.70	0	0.00	76.50	1	23,290	0.00%
2023/03/29	0	0.00	10	75.70	75.60	-10	23,597	-0.04%
2023/03/28	3	75.00	3	74.67	74.50	0	24,135	0.00%
2023/03/27	4.2	76.97	1	75.50	75.50	3.2	24,251	0.01%
2023/03/24	5.1	77.90	15	78.19	78.80	-9.9	24,380	-0.04%
2023/03/23	3.2	76.75	2.1	77.48	77.50	1.2	24,792	0.00%
2023/03/22	1	77.70	1	77.23	76.40	0	25,520	0.00%
2023/03/21	12	78.08	11.2	77.97	77.30	0.8	25,958	0.00%
2023/03/20	0	0.00	3.1	75.85	75.80	-3.1	26,583	-0.01%
2023/03/17	9.6	74.88	8	74.96	75.70	1.6	26,757	0.01%
2023/03/16	4	74.55	4	74.80	73.90	0	27,143	0.00%
2023/03/15	7	76.91	21	76.77	75.90	-14	27,463	-0.05%
2023/03/14	11	74.45	14	75.24	75.50	-3	27,639	-0.01%
2023/03/13	26.1	74.99	11	74.71	76.00	15.1	27,805	0.05%
2023/03/10	9	72.93	13	73.63	72.40	-4	28,035	-0.01%
2023/03/09	69	77.14	22	76.02	76.00	47	28,440	0.17%
2023/03/08	4	77.48	3	77.87	77.60	1	29,589	0.00%
2023/03/07	3	79.37	0	0.00	79.20	3	31,679	0.01%
2023/03/06	1	78.40	25	78.52	79.00	-24	32,545	-0.07%
2023/03/03	43.3	78.29	21	78.11	78.10	22.3	33,580	0.07%
2023/03/02	12	79.05	4	80.08	78.80	8	33,809	0.02%
2023/03/01	17	82.74	12	81.84	81.60	5	34,331	0.01%
2023/02/24	23	81.36	32	82.31	81.30	-9	34,926	-0.03%
2023/02/23	8	79.67	5	78.90	80.00	3	35,006	0.01%
2023/02/22	6	78.65	41	78.81	78.10	-35	35,078	-0.10%
2023/02/21	16	80.84	11.7	81.76	80.90	4.3	35,210	0.01%
2023/02/20	16	80.07	15	80.20	80.60	1	35,453	0.00%
2023/02/17	3	81.33	9	80.40	80.00	-6	36,109	-0.02%
2023/02/16	20	81.66	13.7	81.84	81.50	6.3	36,232	0.02%
2023/02/15	38	78.31	3	78.83	77.90	35	35,580	0.10%
2023/02/13	2	77.65	0.6	77.83	77.50	1.4	35,365	0.00%
2023/02/10	9	79.41	37.1	79.32	79.00	-28.1	35,162	-0.08%
2023/02/09	7	77.26	4	76.93	76.90	3	34,580	0.01%
2023/02/08	39.2	77.52	10.1	77.41	77.80	29.1	34,426	0.08%
2023/02/07	28	77.47	6	78.23	77.80	22	34,045	0.06%
2023/02/06	9.1	77.83	5.3	78.09	77.50	3.9	33,809	0.01%
2023/02/03	18	79.60	16	79.68	78.10	2	33,486	0.01%
2023/02/02	19.2	81.38	29.3	80.87	79.50	-10.1	32,779	-0.03%
2023/02/01	4	82.75	36.1	83.89	84.50	-32.1	31,891	-0.10%
2023/01/31	18.2	79.75	13.1	81.08	82.90	5.1	31,435	0.02%
2023/01/30	13	74.85	15.9	76.53	78.10	-2.9	30,031	-0.01%
2023/01/17	5	70.50	8.1	70.66	71.00	-3.1	29,893	-0.01%
2023/01/16	2	67.65	5.2	68.59	69.20	-3.2	29,626	-0.01%
2023/01/13	3	66.93	5	66.60	66.80	-2	29,718	-0.01%
2023/01/12	27	65.83	28	66.59	66.20	-1	29,684	0.00%
2023/01/11	1	67.10	3	67.43	66.50	-2	29,471	-0.01%
2023/01/10	4	68.15	3	68.40	67.20	1	29,388	0.00%
2023/01/09	13	67.94	19.6	68.43	68.20	-6.6	29,198	-0.02%
2023/01/06	29.4	65.48	24	66.31	66.20	5.4	28,481	0.02%
2023/01/05	23	65.40	22.1	66.00	65.70	0.9	27,989	0.00%
2023/01/04	2	65.65	5.1	64.71	65.70	-3.1	27,698	-0.01%
2023/01/03	4	62.92	8	63.16	63.20	-4	27,350	-0.01%
2022/12/30	10	62.22	1	62.50	62.00	9	27,175	0.03%
2022/12/29	18	60.04	13	60.40	61.40	5	27,061	0.02%
2022/12/28	16	61.81	15	62.30	61.60	1	26,892	0.00%
2022/12/27	3	62.10	7	61.66	61.90	-4	26,747	-0.01%
2022/12/26	2.6	59.40	2	59.90	61.10	0.6	26,468	0.00%
2022/12/23	0	0.00	2	59.50	59.10	-2	26,197	-0.01%
2022/12/22	8.4	60.39	9	60.36	59.70	-0.6	25,954	0.00%
2022/12/21	7	61.26	5	60.78	60.00	2	25,720	0.01%
2022/12/20	7.1	63.41	34	61.73	61.40	-26.9	25,370	-0.11%
2022/12/19	0.3	64.10	0	0.00	64.20	0.3	24,857	0.00%
2022/12/16	6.5	64.45	13.2	64.23	64.10	-6.7	24,654	-0.03%
2022/12/15	15.3	67.30	14	67.96	66.50	1.3	24,382	0.01%
2022/12/14	6.1	66.84	18	67.68	66.80	-12	23,822	-0.05%
2022/12/13	18	65.86	46	65.59	65.00	-28	23,062	-0.12%
2022/12/12	68.2	65.71	15.1	66.07	66.60	53	22,467	0.24%
2022/12/09	7	62.84	16.2	62.33	62.30	-9.2	21,593	-0.04%
2022/12/08	6	62.88	1.1	63.38	63.00	4.9	21,338	0.02%
2022/12/07	24	64.10	13.2	63.39	63.40	10.8	20,901	0.05%
2022/12/06	5.7	64.98	28	64.86	64.90	-22.3	20,373	-0.11%
2022/12/05	18.3	67.17	23	66.83	66.90	-4.7	19,893	-0.02%
2022/12/02	33.1	67.34	20	67.40	66.70	13.1	19,576	0.07%
2022/12/01	54.2	67.03	56.7	67.37	67.90	-2.5	18,949	-0.01%
2022/11/30	41	64.90	32	64.98	65.20	9	18,126	0.05%
2022/11/29	69.1	67.23	106.1	66.07	63.70	-37	16,812	-0.22%	大賣/
2022/11/28	54	62.74	58.6	62.98	64.80	-4.6	14,714	-0.03%
2022/11/25	41	59.82	40	60.04	60.60	1	14,089	0.01%
2022/11/24	12	57.31	12	56.96	57.70	0	12,958	0.00%
2022/11/23	22	56.71	31.4	56.80	57.10	-9.4	12,521	-0.07%
2022/11/22	23.4	54.67	18	54.63	54.90	5.4	11,541	0.05%
2022/11/21	0	0.00	14.6	53.39	54.10	-14.6	10,587	-0.14%
2022/11/18	5	49.24	10	49.45	49.20	-5	9,933	-0.05%
2022/11/17	9	50.92	7	51.47	50.20	2	9,704	0.02%
2022/11/16	27	50.70	8	50.12	50.90	19	9,257	0.21%
2022/11/15	13	49.88	27	50.47	51.10	-14	8,791	-0.16%
2022/11/14	9	48.27	12.2	49.25	49.50	-3.2	7,961	-0.04%
2022/11/11	1	44.85	3	44.93	45.00	-2	7,484	-0.03%
2022/11/10	3	44.40	0	0.00	44.40	3	7,462	0.04%
2022/11/09	4.5	45.40	0.2	45.65	44.80	4.4	7,416	0.06%
2022/11/07	1	45.30	1	45.80	45.75	0	7,330	0.00%
2022/11/04	3	44.52	3	44.35	45.05	0	7,310	0.00%
2022/11/03	0.2	44.40	17	44.64	44.45	-16.9	7,270	-0.23%
2022/11/02	0.5	45.50	0	0.00	45.20	0.5	7,337	0.01%
2022/11/01	2	45.75	3	45.60	45.60	-1	7,586	-0.01%
2022/10/31	1	45.65	46	46.21	45.60	-45	7,566	-0.59%
2022/10/28	44	46.15	0	0.00	45.75	44	7,556	0.58%
2022/10/27	9	45.87	6.4	45.91	46.55	2.6	7,447	0.04%
2022/10/26	8	44.63	8	44.79	44.40	0	7,331	0.00%
2022/10/25	3.1	44.22	1	45.50	44.30	2.1	7,207	0.03%
2022/10/24	26.1	46.07	17	45.75	46.00	9.1	6,936	0.13%
2022/10/21	15	44.87	11	44.35	45.05	4	6,516	0.06%
2022/10/20	0	0.00	2	41.00	41.35	-2	5,996	-0.03%
2022/10/19	6	43.14	14	43.29	43.00	-8	5,965	-0.13%
2022/10/18	7	43.12	0	0.00	42.80	7	6,023	0.12%
2022/10/17	2	43.08	3	43.35	43.45	-1	6,156	-0.02%
2022/10/13	4	42.50	0	0.00	41.05	4	6,136	0.07%
2022/10/07	3	43.03	5	42.75	42.90	-2	6,221	-0.03%
2022/10/06	1	42.10	1	41.65	41.25	0	6,295	0.00%
2022/10/05	2	42.00	2	41.75	41.20	0	6,646	0.00%
2022/10/04	1	41.40	0	0.00	41.20	1	6,824	0.01%
2022/10/03	0.2	40.95	0	0.00	40.75	0.2	7,032	0.00%
2022/09/28	0	0.00	5	42.60	41.20	-5	7,355	-0.07%
2022/09/27	1	42.95	1	42.35	42.65	0	7,378	0.00%
2022/09/26	1	41.60	0	0.00	41.85	1	7,436	0.01%
2022/09/22	0	0.00	0.1	43.45	43.45	-0.1	7,823	0.00%
2022/09/20	0.1	43.20	4	42.65	43.30	-3.9	8,266	-0.05%
2022/09/19	0	0.00	1	42.00	41.95	-1	8,537	-0.01%
2022/09/15	1	42.10	0.2	42.26	42.05	0.8	9,548	0.01%
2022/09/14	3	41.35	3	42.30	42.20	0	9,969	0.00%
2022/09/13	2	42.10	0	0.00	42.15	2	10,474	0.02%
2022/09/12	0	0.00	3	42.40	42.30	-3	10,661	-0.03%
2022/09/08	3	41.85	0	0.00	42.35	3	10,844	0.03%
2022/09/07	0	0.00	2	42.25	41.85	-2	11,040	-0.02%
2022/09/06	1	43.20	1	42.20	42.05	0	11,057	0.00%
2022/09/05	0	0.00	4.2	43.97	43.40	-4.2	11,033	-0.04%
2022/09/02	8	43.34	3	43.32	43.85	5	11,015	0.05%
2022/09/01	8	43.11	29	43.26	43.20	-21	10,804	-0.19%
2022/08/30	6	40.67	0	0.00	40.60	6	10,489	0.06%
2022/08/29	10	40.21	1	40.40	40.15	9	10,523	0.09%
2022/08/26	0	0.00	6	40.10	41.00	-6	10,537	-0.06%
2022/08/25	3	40.25	1	40.00	39.85	2	10,558	0.02%
2022/08/24	1	40.80	0	0.00	40.70	1	10,758	0.01%
2022/08/23	4	40.85	0	0.00	40.85	4	10,817	0.04%
2022/08/22	3	40.80	2	40.75	40.85	1	10,847	0.01%
2022/08/18	2	41.55	0	0.00	41.50	2	10,867	0.02%
2022/08/17	2	42.00	0	0.00	41.95	2	10,930	0.02%
2022/08/16	0	0.00	6	42.27	42.40	-6	10,886	-0.06%
2022/08/15	5	42.55	5	42.51	42.55	0	10,870	0.00%
2022/08/11	5	41.85	0	0.00	41.80	5	10,866	0.05%
2022/08/10	0.1	42.10	0	0.00	41.95	0.1	10,869	0.00%
2022/08/08	13	40.94	2	40.95	41.45	11	10,907	0.10%
2022/08/05	6	44.01	1	43.75	43.80	5	10,664	0.05%
2022/08/04	4	43.31	6	44.21	43.25	-2	10,610	-0.02%
2022/08/03	0	0.00	1	44.50	44.05	-1	10,503	-0.01%
2022/08/02	3	45.10	15	45.17	45.10	-12	10,414	-0.12%
2022/08/01	1	45.50	1	45.70	45.55	0	10,361	0.00%
2022/07/29	0	0.00	1	45.60	45.75	-1	10,334	-0.01%
2022/07/28	4	45.71	1	45.45	45.45	3	10,296	0.03%
2022/07/27	0	0.00	6	45.99	46.20	-6	10,234	-0.06%
2022/07/26	10	45.93	25	45.60	45.55	-15	10,166	-0.15%
2022/07/22	5	45.43	7	45.60	45.95	-2	9,867	-0.02%
2022/07/21	9	46.88	20	46.00	46.95	-11	9,614	-0.11%
2022/07/20	2	47.85	1	47.80	47.50	1	9,444	0.01%
2022/07/19	2	47.88	1	47.90	48.05	1	9,371	0.01%
2022/07/18	3	47.67	9	48.09	48.50	-6	9,321	-0.06%
2022/07/15	10	48.26	3	47.75	48.00	7	9,207	0.08%
2022/07/14	0	0.00	6	48.95	49.00	-6	9,075	-0.07%
2022/07/13	11	48.14	3.4	48.46	49.00	7.7	8,896	0.09%
2022/07/12	5	46.75	9	46.22	46.90	-4	8,479	-0.05%
2022/07/11	8	46.29	6	46.29	46.10	2	8,246	0.02%
2022/07/08	7	44.54	2	44.55	44.70	5	8,045	0.06%
2022/07/07	1	42.45	0	0.00	43.70	1	7,907	0.01%
2022/07/06	0.1	43.25	7	43.03	42.50	-6.9	7,786	-0.09%
2022/07/04	2	44.20	0	0.00	44.40	2	7,573	0.03%
2022/07/01	9	45.56	20	45.02	44.40	-11	7,468	-0.15%
2022/06/30	12	47.33	6	47.10	47.20	6	7,202	0.08%
2022/06/29	20	48.27	5	47.58	47.50	15	6,978	0.21%
2022/06/28	8	49.44	3	49.00	48.35	5	6,707	0.07%
2022/06/27	5.2	49.44	6	49.42	50.20	-0.9	6,443	-0.01%
2022/06/24	3	50.00	5	50.06	50.00	-2	6,089	-0.03%
2022/06/23	26	51.33	9	50.83	50.50	17	5,800	0.29%
2022/06/22	5	49.28	5	49.01	49.10	0	4,986	0.00%
2022/06/21	7	47.42	6	48.61	49.75	1	4,553	0.02%
2022/06/20	1	44.45	2	45.85	45.30	-1	3,987	-0.03%
2022/06/17	3	45.95	0.1	46.15	46.10	2.9	3,770	0.08%
2022/06/16	1	45.80	3.2	45.89	45.80	-2.2	3,557	-0.06%
2022/06/15	3	45.47	20	45.14	45.40	-17	3,336	-0.51%
2022/06/13	1	45.70	0	0.00	45.40	1	3,201	0.03%
2022/06/09	5	45.20	0.6	45.00	45.20	4.4	3,089	0.14%
2022/06/07	3	44.63	1	44.40	44.35	2	3,070	0.07%
2022/06/06	0	0.00	4	44.70	44.70	-4	3,007	-0.13%
2022/06/02	2	45.53	1	45.85	45.15	1	3,005	0.03%
2022/06/01	6	46.11	6.1	45.87	45.80	-0.1	2,937	0.00%
2022/05/31	1	44.10	1	44.30	44.45	0	2,668	0.00%
2022/05/30	0	0.00	1	43.70	43.70	-1	2,530	-0.04%
2022/05/25	2	43.03	2	43.08	43.15	0	2,352	0.00%
2022/05/24	0	0.00	3	42.12	42.15	-3	2,309	-0.13%
2022/05/19	1	42.05	4	41.44	42.20	-3	2,270	-0.13%
2022/05/18	1	42.05	3	42.03	42.05	-2	2,204	-0.09%
2022/05/17	3	41.87	0	0.00	41.95	3	2,198	0.14%
2022/05/16	3	41.75	2	41.90	42.00	1	2,128	0.05%
2022/05/13	26	40.04	26	40.09	40.10	0	1,945	0.00%
2022/05/10	0	38.50	0	0.00	38.65	0	1,859	0.00%
2022/05/09	0	38.95	0	0.00	38.70	0	1,865	0.00%
2022/04/29	0	0.00	5	39.75	39.60	-5	1,908	-0.26%
2022/04/25	1	40.35	0	0.00	40.10	1	2,081	0.05%
2022/04/21	0	0.00	2	41.50	41.10	-2	2,154	-0.09%
2022/04/08	1	40.00	0	0.00	39.90	1	2,701	0.04%
2022/04/01	0.1	40.40	0	0.00	40.35	0.1	2,797	0.00%
2022/03/25	0	0.00	0	40.40	40.40	0	2,888	0.00%
2022/03/21	0	0.00	1	40.00	39.95	-1	3,002	-0.03%
2022/03/11	1	39.50	0	0.00	39.05	1	3,025	0.03%
2022/03/10	1	40.25	0	0.00	40.30	1	2,959	0.03%
2022/03/09	0	0.00	1	39.25	39.30	-1	2,948	-0.03%
2022/03/08	1.1	39.03	0	0.00	38.90	1.1	2,973	0.04%
2022/03/07	1	40.25	0	0.00	39.70	1	2,936	0.03%
2022/03/04	1	40.95	1	40.95	40.90	0	2,906	0.00%
2022/03/03	0	0.00	5	41.45	41.25	-5	2,969	-0.17%
2022/02/22	7	41.61	14	42.02	41.75	-7	3,515	-0.20%
2022/02/21	5	42.60	0	0.00	42.75	5	3,568	0.14%
2022/02/18	0.1	42.25	0	0.00	42.40	0.1	3,706	0.00%
2022/02/17	1	41.95	5	42.04	42.25	-4	3,963	-0.10%
2022/02/16	1	41.80	0	0.00	41.70	1	3,962	0.03%
2022/02/15	10	41.55	0	0.00	41.55	10	4,040	0.25%
2022/02/14	0	0.00	6	41.20	41.20	-6	4,128	-0.15%
2022/02/10	1	41.80	0	0.00	41.85	1	4,201	0.02%
2022/02/07	0.5	41.75	10	41.40	41.75	-9.5	4,312	-0.22%
2022/01/26	0	0.00	10	40.90	40.80	-10	4,330	-0.23%
2022/01/21	0	0.00	0.5	41.10	41.35	-0.5	4,537	-0.01%
2022/01/20	0	0.00	1	42.00	42.00	-1	4,538	-0.02%
2022/01/19	1	41.75	0	0.00	41.80	1	4,576	0.02%
2022/01/17	0	0.00	1	43.05	43.10	-1	4,644	-0.02%
2022/01/14	1.5	43.53	0	0.00	43.55	1.5	4,736	0.03%
2022/01/13	1	43.55	0	43.55	43.45	1	4,898	0.02%
2022/01/12	1	42.65	0	0.00	42.60	1	4,951	0.02%
2022/01/11	3	42.70	0	0.00	42.75	3	5,175	0.06%
2022/01/06	1	43.10	0	0.00	43.60	1	5,794	0.02%
2022/01/05	0	0.00	2	43.50	43.55	-2	5,988	-0.03%
2022/01/04	0	0.00	3	43.30	43.25	-3	6,131	-0.05%
2022/01/03	0	0.00	3	42.63	42.85	-3	6,645	-0.05%
2021/12/30	2	42.00	0	0.00	41.90	2	6,725	0.03%
2021/12/28	12	41.89	0	0.00	41.85	12	6,959	0.17%
2021/12/27	0	0.00	2	42.00	42.00	-2	7,032	-0.03%
2021/12/21	0.1	41.65	5	41.75	41.80	-5	7,547	-0.07%
2021/12/17	0	0.00	2.4	41.86	41.85	-2.4	8,019	-0.03%
2021/12/15	5	41.20	0	0.00	41.15	5	8,731	0.06%
2021/12/14	0	0.00	1	41.25	41.10	-1	9,503	-0.01%
2021/12/07	11	41.70	0	0.00	41.90	11	10,150	0.11%
2021/12/06	1	41.50	0	0.00	41.55	1	10,137	0.01%
2021/12/02	1	41.35	0.2	41.35	41.30	0.9	10,165	0.01%
2021/11/29	3	41.10	2	41.30	41.10	1	10,145	0.01%
2021/11/26	1	41.60	0	0.00	41.60	1	10,092	0.01%
2021/11/25	10	42.48	0	0.00	42.40	10	10,021	0.10%
2021/11/24	14	42.97	8	42.90	42.80	6	10,011	0.06%
2021/11/23	21	43.62	15	43.46	43.15	6	9,994	0.06%
2021/11/22	9.1	44.20	3	44.03	44.05	6.1	9,908	0.06%
2021/11/19	43.1	43.77	0	43.40	43.30	43.1	9,740	0.44%
2021/11/16	0.1	42.85	1	43.30	43.35	-0.9	9,379	-0.01%
2021/11/15	6	42.05	0	0.00	41.90	6	9,147	0.07%
2021/11/11	1	41.00	0	0.00	40.80	1	9,095	0.01%
2021/11/09	0	0.00	5	42.05	42.10	-5	9,018	-0.06%
2021/11/08	3	41.70	0	0.00	41.50	3	8,969	0.03%
2021/11/04	2	42.00	0	0.00	41.50	2	8,966	0.02%
2021/11/03	0	0.00	2.1	41.40	41.40	-2.1	8,918	-0.02%
2021/11/02	0	0.00	2	41.78	41.50	-2	8,965	-0.02%
2021/11/01	5	41.45	0	41.45	41.35	5	8,871	0.06%
2021/10/29	0	0.00	2	41.15	41.10	-2	8,813	-0.02%
2021/10/28	1	41.95	1	42.05	41.90	0	8,730	0.00%
2021/10/26	1.1	42.50	7	42.64	42.40	-6	8,666	-0.07%
2021/10/25	2	42.45	4	42.35	42.70	-2	8,597	-0.02%
2021/10/22	0	0.00	3	42.67	42.20	-3	8,522	-0.04%
2021/10/21	4	42.63	2	43.03	43.10	2	8,420	0.02%
2021/10/20	0	0.00	5	41.30	41.40	-5	8,208	-0.06%
2021/10/19	2	41.98	1	41.95	41.90	1	8,091	0.01%
2021/10/18	17	44.11	25	43.37	42.15	-8	7,879	-0.10%
2021/10/15	1	43.60	5	43.60	44.25	-4	7,551	-0.05%
2021/10/14	8	43.13	5	42.80	42.95	3	7,346	0.04%
2021/10/13	8	42.84	20	42.87	43.65	-12	7,244	-0.17%
2021/10/12	5	43.41	1	42.95	42.70	4	7,081	0.06%
2021/10/08	19	44.13	11	44.37	44.20	8	6,883	0.12%
2021/10/07	6	42.67	11	42.73	43.05	-5	6,326	-0.08%
2021/10/06	14	41.85	5	42.06	42.15	9	6,118	0.15%
2021/10/04	5	40.60	4	40.95	40.60	1	5,852	0.02%
2021/09/30	0	0.00	1	42.20	42.70	-1	5,642	-0.02%
2021/09/28	3	42.30	1	42.45	42.80	2	5,453	0.04%
2021/09/27	6	44.48	1	43.35	43.10	5	5,411	0.09%
2021/09/24	0	0.00	4	43.71	44.00	-4	5,138	-0.08%
2021/09/23	8	43.87	15	43.25	43.80	-7	4,989	-0.14%
2021/09/22	14	44.17	3	43.67	43.70	11	4,756	0.23%
2021/09/17	16.1	44.02	10.5	43.76	43.95	5.6	4,291	0.13%
2021/09/16	1	41.20	5	41.54	41.15	-4	3,610	-0.11%
2021/09/15	9.7	39.70	6	39.86	40.30	3.7	3,399	0.11%
2021/09/14	2	37.78	0	0.00	38.25	2	3,195	0.06%
2021/09/13	0	0.00	1	38.10	38.05	-1	3,189	-0.03%
2021/09/09	0	0.00	3.2	36.66	36.85	-3.2	3,326	-0.10%
2021/09/06	1	37.70	0	0.00	37.50	1	3,386	0.03%
2021/09/01	0	0.00	3	37.95	38.00	-3	3,369	-0.09%
2021/08/30	5	38.22	0	0.00	38.10	5	3,373	0.15%
2021/08/26	1	37.50	0	0.00	37.45	1	3,367	0.03%
2021/08/16	1	37.70	0	0.00	37.80	1	3,481	0.03%
2021/08/12	2	39.15	0	0.00	39.05	2	3,491	0.06%
2021/08/10	1	39.60	4	39.80	39.40	-3	3,646	-0.08%
2021/08/09	1	40.55	10	40.30	40.35	-9	3,746	-0.24%
2021/08/06	1	41.50	3	41.63	40.90	-2	3,899	-0.05%
2021/08/05	2	40.23	0	0.00	40.10	2	3,965	0.05%
2021/08/04	5	39.80	1	40.10	40.00	4	4,156	0.10%
2021/08/03	1	39.45	1	39.50	39.40	0	4,282	0.00%
2021/07/30	1	40.10	0	0.00	39.90	1	4,420	0.02%
2021/07/26	3	41.22	1	41.00	40.85	2	4,940	0.04%
2021/07/22	1	40.80	0	0.00	40.70	1	5,087	0.02%
2021/07/21	6	39.95	0	0.00	40.00	6	5,135	0.12%
2021/07/16	0.1	42.50	0	0.00	42.50	0.1	5,419	0.00%
2021/07/12	0	0.00	1.6	42.12	42.50	-1.6	6,040	-0.03%
2021/07/06	0	0.00	1	42.80	42.70	-1	7,871	-0.01%
2021/07/05	6	43.08	0	0.00	42.80	6	8,124	0.07%
2021/06/29	0	0.00	22	42.45	42.30	-22	8,331	-0.26%
2021/06/28	0	0.00	12	42.20	42.50	-12	8,484	-0.14%
2021/06/25	0	0.00	2	42.70	42.50	-2	8,515	-0.02%
2021/06/24	2	42.25	0	0.00	42.75	2	8,614	0.02%
2021/06/23	0	0.00	0.8	41.25	41.60	-0.8	8,997	-0.01%
2021/06/22	0.5	39.95	1	39.80	40.00	-0.5	9,683	-0.01%
2021/06/18	0	0.00	36	40.08	40.50	-36	10,830	-0.33%
2021/06/17	0	0.00	1	40.10	40.20	-1	10,808	-0.01%
2021/06/08	0	0.00	0.2	39.90	39.65	-0.2	11,406	0.00%
2021/06/03	0	0.00	0.1	40.05	40.10	-0.1	11,617	0.00%
2021/05/27	1	38.70	1	38.90	38.80	0	11,868	0.00%
2021/05/26	1	39.40	3	39.65	39.80	-2	11,895	-0.02%
2021/05/24	1	39.35	2	39.25	39.50	-1	12,265	-0.01%
2021/05/21	1	39.40	2	39.30	39.20	-1	12,377	-0.01%
2021/05/20	1	38.70	0	0.00	38.60	1	12,562	0.01%
2021/05/19	1	39.50	3	39.50	39.20	-2	12,798	-0.02%
2021/05/18	1	36.50	4	38.20	38.85	-3	12,797	-0.02%
2021/05/17	1	37.60	0	0.00	36.00	1	12,762	0.01%
2021/05/14	7	40.17	0	40.00	38.90	7	12,672	0.06%
2021/05/12	3	37.15	19	38.49	38.10	-16	12,478	-0.13%
2021/05/11	1	41.25	2.6	40.78	40.60	-1.6	12,357	-0.01%
2021/05/07	3	42.78	6	41.86	42.90	-3	12,358	-0.02%
2021/05/06	3	40.72	2	41.20	40.55	1	12,440	0.01%
2021/05/05	4	40.33	3	40.87	40.40	1	12,720	0.01%
2021/05/04	5	40.32	3	41.90	40.50	2	12,698	0.02%
2021/05/03	0	0.00	2	43.80	42.95	-2	12,571	-0.02%
2021/04/29	4	45.36	8	45.30	45.40	-4	12,565	-0.03%
2021/04/28	6	45.29	0	0.00	45.15	6	12,567	0.05%
2021/04/27	3	45.55	0	0.00	45.60	3	12,645	0.02%
2021/04/26	1	44.95	10	45.15	44.75	-9	12,694	-0.07%
2021/04/23	1	44.65	5	45.15	44.60	-4	12,780	-0.03%
2021/04/22	3.3	45.78	6.5	45.67	44.35	-3.2	12,901	-0.02%
2021/04/21	5.3	46.89	66	46.76	46.50	-60.8	12,842	-0.47%
2021/04/20	81	47.06	27	47.46	47.85	54	12,734	0.42%
2021/04/19	4.3	46.18	8	46.66	46.40	-3.7	12,771	-0.03%
2021/04/16	0	0.00	68	45.70	45.65	-68	12,810	-0.53%
2021/04/15	102	45.69	4.5	45.87	45.55	97.5	12,884	0.76%	大買/
2021/04/14	57	46.88	68	46.70	47.20	-11	12,794	-0.09%
2021/04/13	56	47.38	17	46.95	46.80	39	13,010	0.30%
2021/04/12	28	46.13	22	46.26	46.30	6	12,787	0.05%
2021/04/09	11	45.06	8	44.96	44.70	3	13,190	0.02%
2021/04/08	1	44.10	1	44.05	44.05	0	13,439	0.00%
2021/04/07	1	43.95	4	44.03	43.95	-3	13,403	-0.02%
2021/04/06	1.1	44.01	2	44.23	44.00	-0.9	13,536	-0.01%
2021/04/01	0	0.00	5	43.95	44.45	-5	14,220	-0.04%
2021/03/31	8	43.99	5	44.05	44.05	3	14,437	0.02%
2021/03/30	3	43.20	76.7	43.38	43.35	-73.7	14,258	-0.52%
2021/03/29	76	43.67	1	43.65	43.45	75	14,224	0.53%
2021/03/26	8	43.80	2	43.28	43.25	6	14,084	0.04%
2021/03/25	25	46.03	18	46.04	45.10	7	13,578	0.05%
2021/03/24	14	45.25	24.2	45.75	46.65	-10.2	12,788	-0.08%
2021/03/23	1	43.15	1	43.00	42.45	0	11,679	0.00%
2021/03/22	4	42.20	1	41.90	42.45	3	11,591	0.03%
2021/03/19	2.1	42.10	1	42.20	42.10	1.1	11,540	0.01%
2021/03/18	0	0.00	1	43.35	42.80	-1	11,438	-0.01%
2021/03/17	5	43.35	11	43.40	43.30	-6	11,313	-0.05%
2021/03/16	5	42.86	8	42.96	42.75	-3	11,058	-0.03%
2021/03/15	2	42.25	2	42.65	42.25	0	10,985	0.00%
2021/03/12	3	42.53	15	42.51	42.50	-12	10,965	-0.11%
2021/03/11	3	42.37	2	42.75	42.40	1	10,998	0.01%
2021/03/10	3	42.40	3	42.75	42.35	0	10,968	0.00%
2021/03/09	4	42.68	4	42.24	42.85	0	10,911	0.00%
2021/03/08	34	42.09	12	42.64	42.10	22	10,839	0.20%
2021/03/02	10	41.42	3	41.60	41.20	7	10,597	0.07%
2021/02/26	4	41.73	2	41.40	41.65	2	10,553	0.02%
2021/02/25	2	42.75	4.3	42.84	42.60	-2.3	10,566	-0.02%
2021/02/24	14	42.14	5	41.75	41.40	9	10,518	0.09%
2021/02/23	6	43.17	9	43.36	43.55	-3	10,325	-0.03%
2021/02/22	7.3	42.95	4	43.15	42.90	3.3	10,227	0.03%
2021/02/19	17.6	42.71	5	42.16	43.70	12.6	10,159	0.12%
2021/02/17	1	40.70	2	40.73	40.90	-1	10,053	-0.01%
2021/02/05	7	40.03	2	40.40	40.00	5	10,018	0.05%
2021/02/04	1	40.40	12	40.48	40.35	-11	9,982	-0.11%
2021/02/03	5	41.08	3	41.50	40.95	2	9,973	0.02%
2021/02/02	3	41.27	2	41.35	41.15	1	9,943	0.01%
2021/02/01	5	40.25	19	39.98	40.45	-14	9,892	-0.14%
2021/01/29	3	41.10	3	41.37	40.90	0	9,858	0.00%
2021/01/28	9	42.01	1	41.70	41.35	8	9,789	0.08%
2021/01/27	22.4	41.99	9	42.48	43.20	13.4	9,589	0.14%
2021/01/26	6	41.92	9	41.23	41.10	-3	9,261	-0.03%
2021/01/25	8	42.39	6	42.28	41.95	2	9,225	0.02%
2021/01/22	8	42.35	7	41.86	43.20	1	9,197	0.01%
2021/01/21	11	41.48	11	41.25	40.95	0	9,061	0.00%
2021/01/20	2	42.05	1	41.45	41.45	1	8,987	0.01%
2021/01/19	3	42.93	3	43.00	43.05	0	8,845	0.00%
2021/01/18	1.3	43.59	0	0.00	43.55	1.3	8,730	0.01%
2021/01/15	6	43.34	5	42.61	42.75	1	8,578	0.01%
2021/01/14	7	44.07	4	44.59	44.30	3	8,366	0.04%
2021/01/13	7	44.49	7.3	44.65	44.45	-0.3	8,162	0.00%
2021/01/12	29	44.54	27	44.34	43.95	2	8,071	0.02%
2021/01/11	3.3	47.38	2	46.70	46.80	1.3	7,913	0.02%
2021/01/08	13	47.78	17	46.73	46.55	-4	7,853	-0.05%
2021/01/07	9	48.57	6	48.05	48.00	3	7,662	0.04%
2021/01/06	51	50.96	45.3	49.04	49.00	5.7	7,415	0.08%
2021/01/05	24.4	49.08	12	49.52	48.85	12.4	6,700	0.19%
2021/01/04	40	49.12	38.3	49.51	50.90	1.7	6,279	0.03%
2020/12/31	30	46.36	5.4	45.63	46.90	24.6	5,551	0.44%
2020/12/30	2	41.75	4.6	42.20	42.85	-2.6	5,130	-0.05%
2020/12/29	5	42.29	15	42.38	42.20	-10	5,130	-0.19%
2020/12/28	14.3	43.63	3	43.57	43.50	11.3	4,966	0.23%
2020/12/25	1	39.75	9.3	40.10	41.05	-8.3	4,236	-0.20%
2020/12/23	10	37.45	1	37.60	37.20	9	3,965	0.23%
2020/12/21	0.4	37.15	0	0.00	37.25	0.4	3,955	0.01%
2020/12/15	5	36.50	0	0.00	36.50	5	4,114	0.12%
2020/12/14	0	0.00	1.3	36.70	36.70	-1.3	4,295	-0.03%
2020/12/09	0	0.00	1	37.85	37.85	-1	4,563	-0.02%
2020/12/08	1	37.55	1	37.80	37.65	0	4,692	0.00%
2020/12/07	3	38.08	0	0.00	37.65	3	4,911	0.06%
2020/12/04	1	38.20	0.1	38.25	38.45	0.9	5,046	0.02%
2020/12/03	0	0.00	1	38.40	38.25	-1	5,035	-0.02%
2020/12/01	1	38.80	0	0.00	38.80	1	5,203	0.02%
2020/11/30	1	38.80	0	0.00	39.00	1	5,256	0.02%
2020/11/27	1	38.65	0	0.00	39.35	1	5,360	0.02%
2020/11/26	0.4	39.20	0	0.00	39.20	0.4	5,594	0.01%
2020/11/25	0	0.00	16	39.23	39.50	-16	5,902	-0.27%
2020/11/24	4	39.05	0	0.00	38.75	4	6,017	0.07%
2020/11/23	1	40.20	1	40.50	40.10	0	6,060	0.00%
2020/11/20	0	0.00	9	39.78	40.05	-9	6,286	-0.14%
2020/11/19	0	0.00	13	39.24	38.90	-13	6,314	-0.21%
2020/11/18	0	0.00	15.2	38.87	39.00	-15.2	6,319	-0.24%
2020/11/17	1	37.05	4	37.65	38.10	-3	6,289	-0.05%
2020/11/16	0	0.00	6.3	36.72	37.70	-6.3	6,399	-0.10%
2020/11/13	9.1	36.38	5	36.50	36.25	4.1	6,375	0.06%
2020/11/12	7	35.76	0	0.00	36.00	7	6,632	0.11%
2020/11/11	5	36.00	0.4	35.70	35.90	4.6	6,804	0.07%
2020/11/10	6	34.95	2.1	34.90	35.05	3.9	6,818	0.06%
2020/11/09	0	0.00	2	34.80	34.50	-2	6,897	-0.03%
2020/11/06	5	34.24	0	0.00	34.00	5	7,052	0.07%
2020/11/05	5	34.80	5	35.55	34.90	0	7,399	0.00%
2020/11/02	0.1	34.80	0	0.00	34.90	0.1	7,806	0.00%
2020/10/30	0	0.00	1	37.05	35.60	-1	7,864	-0.01%
2020/10/29	1	37.65	8	37.65	37.55	-7	7,849	-0.09%
2020/10/23	3	38.10	0	0.00	38.05	3	8,107	0.04%
2020/10/22	0.1	38.10	0	0.00	38.20	0.1	8,212	0.00%
2020/10/20	5.7	38.11	0	0.00	38.30	5.7	8,430	0.07%
2020/10/19	19.1	39.62	0	0.00	38.00	19.1	8,490	0.22%
2020/09/29	0	0.00	8	23.25	23.30	-8	8,629	-0.09%
2020/09/24	8	22.55	0	0.00	22.55	8	8,931	0.09%
2020/09/23	1	22.85	2	22.90	22.80	-1	8,866	-0.01%
2020/09/22	1	23.50	0	0.00	23.40	1	8,809	0.01%
2020/09/21	1	24.35	1	24.35	24.30	0	8,759	0.00%
2020/09/18	1	24.00	4	24.21	24.30	-3	8,856	-0.03%
2020/09/16	0	0.00	2	23.60	23.50	-2	8,958	-0.02%
2020/09/14	3	23.63	1	23.55	23.60	2	9,023	0.02%
2020/09/07	0	0.00	1	25.70	25.20	-1	9,275	-0.01%
2020/09/04	0	0.00	6	25.02	25.45	-6	9,415	-0.06%
2020/09/03	1	25.60	2	25.75	25.30	-1	9,458	-0.01%
2020/09/02	5	25.79	1	25.45	25.70	4	9,787	0.04%
2020/09/01	4	25.69	14	25.61	25.90	-10	10,242	-0.10%
2020/08/31	1	25.40	8	25.19	25.30	-7	10,258	-0.07%
2020/08/28	1	24.70	1	24.65	24.65	0	10,694	0.00%
2020/08/27	1	24.85	0	0.00	24.75	1	10,730	0.01%
2020/08/26	4	24.96	10.2	24.95	25.10	-6.2	10,706	-0.06%
2020/08/25	2	24.40	2	24.40	24.40	0	10,706	0.00%
2020/08/24	5	24.96	2	24.85	24.85	3	10,717	0.03%
2020/08/21	3	24.48	6	24.93	25.10	-3	10,745	-0.03%
2020/08/20	5	23.57	0	0.00	23.30	5	10,541	0.05%
2020/08/19	7	25.23	5	24.59	24.75	2	10,319	0.02%
2020/08/18	6	25.07	1	25.20	25.35	5	10,271	0.05%
2020/08/17	3	25.03	6	25.00	25.15	-3	10,263	-0.03%
2020/08/14	6	23.96	3	23.93	23.85	3	10,253	0.03%
2020/08/13	1	24.25	5	24.40	24.40	-4	10,722	-0.04%
2020/08/12	1	24.35	2	24.58	24.40	-1	11,160	-0.01%
2020/08/11	2	24.40	1	24.55	24.55	1	11,315	0.01%
2020/08/10	0	0.00	2	24.25	24.20	-2	11,238	-0.02%
2020/08/07	4	24.23	4	24.25	24.00	0	11,141	0.00%
2020/08/06	6	23.94	10	23.99	23.90	-4	10,896	-0.04%
2020/08/05	1	23.65	0	0.00	23.50	1	10,748	0.01%
2020/08/04	0	0.00	5	23.55	23.50	-5	10,813	-0.05%
2020/08/03	2	23.15	11	23.32	23.45	-9	10,766	-0.08%
2020/07/31	4	23.69	13	23.54	23.70	-9	10,628	-0.08%
2020/07/30	2	22.88	0	0.00	23.00	2	10,275	0.02%
2020/07/28	0	0.00	1	21.00	20.85	-1	10,052	-0.01%
2020/07/27	0	0.00	1	20.85	20.70	-1	10,058	-0.01%
2020/07/24	0	0.00	3	21.22	21.10	-3	10,072	-0.03%
2020/07/23	5	22.15	3	21.85	21.85	2	10,053	0.02%
2020/07/22	0	0.00	0	21.65	21.65	0	10,037	0.00%
2020/07/21	0	0.00	3	21.95	21.90	-3	10,042	-0.03%
2020/07/17	0	0.00	1	21.75	21.45	-1	10,058	-0.01%
2020/07/16	0	0.00	2	21.80	21.80	-2	10,100	-0.02%
2020/07/15	1	21.75	1	21.75	21.65	0	10,074	0.00%
2020/07/14	3	21.62	1	21.35	21.55	2	10,050	0.02%
2020/07/13	5	21.33	5	21.31	21.45	0	10,089	0.00%
2020/07/10	1	20.85	1.2	21.08	21.10	-0.2	10,118	0.00%
2020/07/09	0	0.00	4	21.08	21.10	-4	10,131	-0.04%
2020/07/08	4	21.40	8	21.38	21.40	-4	10,172	-0.04%
2020/07/07	9	22.11	2	22.03	22.25	7	10,259	0.07%
2020/07/06	0	0.00	2	21.15	21.25	-2	10,679	-0.02%
2020/07/03	5	21.20	0	0.00	21.20	5	11,003	0.05%
2020/07/02	1	21.45	0	0.00	21.25	1	11,299	0.01%
2020/07/01	3	21.25	1	21.35	21.35	2	11,619	0.02%
2020/06/30	6	21.31	2	21.50	21.55	4	11,996	0.03%
2020/06/29	2	21.00	0	0.00	21.15	2	12,611	0.02%
2020/06/23	6	22.10	0	0.00	22.15	6	12,518	0.05%
2020/06/22	1	22.50	3	22.55	22.55	-2	12,531	-0.02%
2020/06/19	0	0.00	2	22.60	22.50	-2	12,547	-0.02%
2020/06/18	0	0.00	3	22.63	22.50	-3	12,504	-0.02%
2020/06/17	2	22.95	2	22.90	22.90	0	12,471	0.00%
2020/06/16	3	22.83	1	22.70	22.80	2	12,489	0.02%
2020/06/15	0	0.00	3	22.43	22.10	-3	12,420	-0.02%
2020/06/11	0	0.00	9	22.95	22.70	-9	12,296	-0.07%
2020/06/10	0	0.00	6	23.62	23.85	-6	12,240	-0.05%
2020/06/09	3	23.95	0	0.00	23.85	3	12,160	0.02%
2020/06/08	3	23.35	6	23.47	23.20	-3	11,764	-0.03%
2020/06/05	7	22.31	23	22.29	22.30	-16	11,237	-0.14%
2020/06/04	49	22.02	55	22.09	22.35	-6	11,126	-0.05%
2020/06/02	0	0.00	1	20.30	20.10	-1	10,602	-0.01%
2020/06/01	1	20.25	4	20.33	20.30	-3	10,650	-0.03%
2020/05/29	3	20.00	0	0.00	19.80	3	10,614	0.03%
2020/05/28	2	20.55	1	20.45	19.80	1	10,651	0.01%
2020/05/27	1	20.00	0	0.00	19.90	1	10,612	0.01%
2020/05/26	5	20.00	0	0.00	19.90	5	10,745	0.05%
2020/05/25	0	0.00	4	20.20	20.25	-4	10,725	-0.04%
2020/05/22	5	20.12	10	20.21	20.05	-5	10,719	-0.05%
2020/05/21	9	20.59	55	20.51	20.60	-46	10,663	-0.43%
2020/05/20	4	20.03	114	19.50	20.35	-110	10,541	-1.04%	大賣/鉅額交易
2020/05/19	9	19.33	67	19.34	19.70	-58	10,116	-0.57%
2020/05/18	11	17.80	13	17.61	17.95	-2	9,692	-0.02%
2020/05/15	50	16.94	1	16.95	16.90	49	9,511	0.52%
2020/05/14	3	16.73	0	0.00	16.70	3	9,458	0.03%
2020/05/12	3	16.68	0	0.00	16.75	3	9,612	0.03%
2020/05/11	19	17.05	6	17.03	16.90	13	9,800	0.13%
2020/05/08	15	16.35	101	16.33	16.35	-86	10,006	-0.86%	大賣/
2020/05/07	52	16.50	0	0.00	16.45	52	10,091	0.52%
2020/05/06	1	16.55	0	0.00	16.40	1	10,143	0.01%
2020/05/05	1	16.70	3	16.78	16.65	-2	10,113	-0.02%
2020/05/04	6	16.88	0	0.00	16.70	6	10,085	0.06%
2020/04/30	10	17.55	4	17.60	17.40	6	10,060	0.06%
2020/04/29	67	17.49	3	17.70	17.55	64	9,996	0.64%
2020/04/28	12	16.98	0	0.00	16.90	12	9,978	0.12%
2020/04/27	1	16.95	0	0.00	17.10	1	9,904	0.01%
2020/04/24	0	0.00	3	16.70	16.70	-3	9,845	-0.03%
2020/04/23	4	16.94	0	0.00	17.00	4	9,776	0.04%
2020/04/22	0	0.00	1	16.50	16.55	-1	9,690	-0.01%
2020/04/21	8	17.06	1	16.70	16.75	7	9,616	0.07%
2020/04/20	1	17.70	2	17.65	17.70	-1	9,464	-0.01%
2020/04/17	7	18.26	0	0.00	17.80	7	9,427	0.07%
2020/04/16	6	17.93	1	18.20	18.20	5	9,317	0.05%
2020/04/15	61	18.50	2	18.75	18.35	59	9,244	0.64%
2020/04/14	2	18.45	3	18.30	18.45	-1	9,153	-0.01%
2020/04/13	0	0.00	28	18.72	18.70	-28	9,024	-0.31%
2020/04/10	4	18.63	7	18.85	18.75	-3	8,882	-0.03%
2020/04/09	20	18.85	8	18.64	18.50	12	8,637	0.14%
2020/04/08	17	18.03	34	17.66	18.15	-17	7,968	-0.21%
2020/04/07	3	16.57	11	16.16	16.50	-8	7,539	-0.11%
2020/04/06	11	14.95	6	15.46	15.55	5	7,210	0.07%
2020/04/01	0	0.00	6	14.68	14.85	-6	6,853	-0.09%
2020/03/31	64	14.83	108	14.71	14.70	-44	6,443	-0.68%	大賣/
2020/03/27	3	16.50	3	16.40	16.30	0	5,786	0.00%
2020/03/26	0	0.00	2	16.60	16.65	-2	5,713	-0.04%
2020/03/25	11	15.51	1	15.60	15.50	10	5,625	0.18%
2020/03/24	33	14.93	0	0.00	14.65	33	5,551	0.59%
2020/03/23	1	14.50	0	0.00	14.45	1	5,505	0.02%
2020/03/20	2	15.15	0	0.00	15.15	2	5,562	0.04%
2020/03/19	2	15.65	3	14.50	14.50	-1	5,495	-0.02%
2020/03/18	0	0.00	1	16.65	16.10	-1	5,345	-0.02%
2020/03/17	1	16.50	0	0.00	16.40	1	5,310	0.02%
2020/03/16	1	17.85	0	0.00	17.00	1	5,212	0.02%
2020/03/13	2	17.13	3	17.13	17.60	-1	5,173	-0.02%
2020/03/12	2	19.20	3	18.80	18.60	-1	5,023	-0.02%
2020/03/11	25	19.80	0	0.00	19.65	25	4,910	0.51%
2020/03/10	0	0.00	2	20.35	20.35	-2	4,867	-0.04%
2020/03/09	0	0.00	1	20.50	20.10	-1	4,794	-0.02%
2020/03/06	0	0.00	17	20.49	20.35	-17	4,655	-0.37%
2020/03/05	2	21.15	4	21.04	21.00	-2	4,563	-0.04%
2020/03/04	2	21.05	50	21.00	21.15	-48	4,486	-1.07%
2020/03/03	0	0.00	100	20.79	20.85	-100	4,407	-2.27%
2020/03/02	4	20.75	3	20.50	20.30	1	4,305	0.02%
2020/02/27	3	21.52	3	21.10	20.40	0	4,172	0.00%
2020/02/26	1	21.55	64	21.40	21.55	-63	4,034	-1.56%
2020/02/25	0	0.00	3	20.82	20.80	-3	3,835	-0.08%
2020/02/24	3	20.92	31	20.94	20.95	-28	3,775	-0.74%
2020/02/21	3	20.88	25	20.97	20.95	-22	3,682	-0.60%
2020/02/20	1	21.10	1	20.75	21.05	0	3,614	0.00%
2020/02/19	8	20.58	16	20.70	20.90	-8	3,444	-0.23%
2020/02/18	0	0.00	27	20.24	20.15	-27	3,365	-0.80%
2020/02/17	2	20.03	1	20.00	20.05	1	3,311	0.03%
2020/02/14	2	19.85	1	19.85	19.80	1	3,248	0.03%
2020/02/13	2	20.00	0	0.00	20.00	2	3,221	0.06%
2020/02/12	1	20.05	3	19.98	20.05	-2	3,161	-0.06%
2020/02/11	4	19.59	0	0.00	19.65	4	3,040	0.13%
2020/02/10	0	0.00	14	19.90	19.90	-14	2,847	-0.49%
2020/02/07	1	19.35	25	19.25	19.25	-24	2,539	-0.95%
2020/02/06	0	0.00	15	17.95	18.75	-15	2,407	-0.62%
2020/02/05	0	0.00	15	17.40	17.55	-15	2,352	-0.64%
2020/02/04	1	17.30	0	0.00	17.35	1	2,323	0.04%
2020/02/03	25	17.20	0	0.00	17.15	25	2,303	1.09%
2020/01/31	3	17.93	0	0.00	17.90	3	2,244	0.13%
2020/01/30	76	18.38	3	18.35	17.95	73	2,238	3.26%
2020/01/20	0	0.00	10	19.25	19.20	-10	2,140	-0.47%
2020/01/17	2	19.35	25	19.25	19.25	-23	2,146	-1.07%
2020/01/14	0	0.00	2	19.15	19.20	-2	2,197	-0.09%
2020/01/13	80	18.95	0	0.00	18.95	80	2,229	3.59%
2020/01/08	76	18.78	3	18.70	18.70	73	2,348	3.11%
2020/01/06	2	19.23	0	0.00	19.20	2	2,347	0.09%
2019/12/31	17	19.59	0	0.00	19.55	17	2,389	0.71%
2019/12/30	15	19.40	1	19.35	19.50	14	2,418	0.58%
2019/12/27	0	0.00	2	19.45	19.35	-2	2,450	-0.08%
2019/12/24	1	19.40	0	0.00	19.40	1	2,544	0.04%
2019/12/23	20	19.40	20	19.40	19.35	0	2,563	0.00%
2019/12/20	2	19.50	0	0.00	19.40	2	2,563	0.08%
2019/12/19	1	19.50	6	19.60	19.45	-5	2,550	-0.20%
2019/12/18	1.8	19.66	0	0.00	19.65	1.8	2,554	0.07%
2019/12/17	4	19.73	47	19.73	19.75	-43	2,559	-1.68%
2019/12/13	5	19.05	0	0.00	18.95	5	2,589	0.19%
2019/12/05	10	18.86	0	0.00	18.80	10	3,019	0.33%
2019/12/03	0	0.00	1	18.95	18.90	-1	3,028	-0.03%
2019/11/29	1	19.15	0	0.00	19.15	1	3,035	0.03%
2019/11/28	0	0.00	20	19.07	19.15	-20	3,038	-0.66%
2019/11/27	16	18.82	0	0.00	18.80	16	3,037	0.53%
2019/11/22	1	18.90	0	0.00	18.80	1	3,102	0.03%
2019/11/15	66	18.54	40	18.58	18.70	26	3,276	0.79%
2019/11/14	25	19.00	0	0.00	19.00	25	3,218	0.78%
2019/11/13	1	19.15	0	0.00	19.05	1	3,257	0.03%
2019/11/12	1	19.05	0	0.00	19.15	1	3,317	0.03%
2019/11/08	5	19.70	0	0.00	19.65	5	3,598	0.14%
2019/11/01	25	19.50	0	0.00	19.50	25	3,897	0.64%
2019/10/29	1	19.60	0	0.00	19.50	1	4,174	0.02%
2019/10/22	1	19.75	0	0.00	19.80	1	4,970	0.02%
2019/10/21	13	19.80	4	20.10	19.85	9	5,024	0.18%
2019/10/18	2	19.50	2	19.45	19.50	0	5,082	0.00%
2019/10/16	0	0.00	37	19.55	19.55	-37	5,099	-0.73%
2019/10/15	12	19.17	0	0.00	19.25	12	5,062	0.24%
2019/10/14	2	19.20	2	19.40	19.40	0	5,142	0.00%
2019/10/09	26	18.95	0	0.00	18.95	26	5,240	0.50%
2019/10/08	1	19.30	0	0.00	19.25	1	5,411	0.02%
2019/10/07	2	19.38	0	0.00	19.40	2	5,512	0.04%
2019/10/04	0	0.00	20	19.33	19.40	-20	5,551	-0.36%
2019/10/03	31	19.35	0	0.00	19.35	31	5,561	0.56%
2019/10/02	60	19.59	0	0.00	19.60	60	5,636	1.06%
2019/09/27	2	19.80	0	0.00	19.65	2	5,854	0.03%
2019/09/25	0	0.00	5	20.25	20.25	-5	6,043	-0.08%
2019/09/24	2	20.25	0	0.00	20.25	2	6,196	0.03%
2019/09/23	5	20.25	0	0.00	20.30	5	6,249	0.08%
2019/09/20	2	20.40	0	0.00	20.35	2	6,345	0.03%
2019/09/19	1	20.75	3	20.73	20.60	-2	6,527	-0.03%
2019/09/18	7	20.06	5	20.45	20.40	2	6,707	0.03%
2019/09/17	8	20.21	6	20.37	20.10	2	6,676	0.03%
2019/09/10	1	21.25	17.8	21.09	21.10	-16.8	6,912	-0.24%
2019/09/09	2	21.68	24	21.50	21.35	-22	6,974	-0.32%
2019/09/05	5	20.85	1	20.85	20.85	4	7,119	0.06%
2019/09/03	0	0.00	0.1	21.00	20.85	-0.1	7,420	0.00%
2019/08/29	0	0.00	3	21.00	20.90	-3	7,911	-0.04%
2019/08/27	20	20.85	0	0.00	20.60	20	8,269	0.24%
2019/08/26	0	0.00	2	20.70	20.70	-2	8,468	-0.02%
2019/08/23	0	21.00	0	0.00	20.95	0	8,667	0.00%
2019/08/21	2	21.10	0	0.00	20.95	2	9,722	0.02%
2019/08/15	22	21.29	0	0.00	21.10	22	10,583	0.21%
2019/08/14	1	21.70	1	21.95	21.90	0	10,655	0.00%
2019/08/12	5	23.30	0	0.00	23.15	5	11,551	0.04%
2019/08/08	0	0.00	20	23.00	23.20	-20	11,763	-0.17%
2019/08/07	11	22.80	0	0.00	23.00	11	11,837	0.09%
2019/08/06	20	22.40	0	0.00	22.70	20	12,036	0.17%
2019/08/02	1	22.90	0	0.00	23.05	1	11,956	0.01%
2019/08/01	0	0.00	2	23.45	23.60	-2	11,864	-0.02%
2019/07/31	0	0.00	1.4	24.18	24.00	-1.4	11,789	-0.01%
2019/07/30	6	24.34	2	24.20	24.30	4	11,699	0.03%
2019/07/29	3	24.58	2.1	24.23	24.45	0.9	11,611	0.01%
2019/07/26	1	24.00	52	23.90	23.90	-51	11,344	-0.45%
2019/07/25	1	22.35	0	0.00	22.65	1	10,970	0.01%
2019/07/23	1	22.85	1	22.55	22.55	0	10,920	0.00%
2019/07/22	20	23.20	0	0.00	23.20	20	10,850	0.18%
2019/07/18	0	0.00	10	23.50	23.45	-10	10,663	-0.09%
2019/07/16	15	23.52	20	23.95	23.45	-5	10,642	-0.05%
2019/07/15	20	23.70	22	23.91	23.90	-2	10,573	-0.02%
2019/07/12	41	23.34	4	23.43	23.15	37	10,479	0.35%
2019/07/11	7	23.99	0	0.00	23.95	7	10,325	0.07%
2019/07/10	0	0.00	21	23.89	23.85	-21	10,321	-0.20%
2019/07/09	0	0.00	2	23.85	23.80	-2	10,487	-0.02%
2019/07/05	1	23.60	3	23.68	23.60	-2	10,474	-0.02%
2019/07/04	1	23.60	2	23.50	23.50	-1	10,403	-0.01%
2019/07/03	2	23.20	1	23.25	23.00	1	10,384	0.01%
2019/07/02	2	23.65	14	23.39	23.45	-12	10,383	-0.12%
2019/07/01	3	22.93	10	23.18	23.25	-7	10,231	-0.07%
2019/06/28	10	22.68	10	22.80	22.80	0	10,096	0.00%
2019/06/27	1	23.00	6	22.88	22.80	-5	10,070	-0.05%
2019/06/26	5	22.93	20	22.91	22.95	-15	10,027	-0.15%
2019/06/25	1	22.80	16	22.55	22.60	-15	10,079	-0.15%
2019/06/24	25	22.07	1	22.00	22.10	24	9,829	0.24%
2019/06/21	5	22.10	4	22.05	22.05	1	9,757	0.01%
2019/06/20	5	22.10	5	22.20	22.15	0	9,569	0.00%
2019/06/19	6	21.54	0	0.00	21.80	6	9,332	0.06%
2019/06/18	7	21.49	1	21.55	21.50	6	9,249	0.06%
2019/06/14	1	21.85	0	0.00	21.80	1	9,094	0.01%
2019/06/13	0	0.00	25	21.85	21.60	-25	9,022	-0.28%
2019/06/12	10	22.00	16	22.01	22.00	-6	8,821	-0.07%
2019/06/11	2	22.68	0	0.00	22.60	2	8,623	0.02%
2019/06/10	11	22.50	12	22.62	22.50	-1	8,484	-0.01%
2019/06/06	3	22.70	21	22.76	22.55	-18	8,361	-0.22%
2019/06/05	22	23.03	1	23.30	23.20	21	8,178	0.26%
2019/06/04	0	0.00	2	23.53	23.10	-2	7,985	-0.03%
2019/06/03	8	23.62	8	23.58	23.25	0	7,805	0.00%
2019/05/31	3	23.85	4	23.86	23.85	-1	7,586	-0.01%
2019/05/30	7	24.06	5.6	23.99	23.85	1.4	7,354	0.02%
2019/05/29	32	24.60	18	24.46	24.00	14	7,142	0.20%
2019/05/28	45	24.07	12	24.03	23.55	33	6,501	0.51%
2019/05/27	23	23.41	73.6	23.75	23.95	-50.6	6,045	-0.84%
2019/05/24	10	21.80	2	22.05	21.80	8	5,396	0.15%
2019/05/23	11	22.00	15	22.11	21.80	-4	5,322	-0.08%
2019/05/22	3	22.35	5	22.44	22.55	-2	5,186	-0.04%
2019/05/21	7	22.08	2	22.05	22.25	5	4,989	0.10%
2019/05/20	18	22.49	24	22.54	22.50	-6	4,829	-0.12%
2019/05/17	28	22.09	19	22.12	22.15	9	4,370	0.21%
2019/05/16	8	20.73	3	20.73	20.50	5	3,649	0.14%
2019/05/15	0	0.00	5	20.13	20.30	-5	3,246	-0.15%
2019/05/14	2	19.93	2	20.00	20.20	0	3,131	0.00%
2019/05/10	0	0.00	2	19.13	19.15	-2	2,856	-0.07%
2019/05/08	1	19.15	0	0.00	19.25	1	2,830	0.04%
2019/05/03	0	0.00	8	19.60	19.65	-8	2,819	-0.28%
2019/04/23	0	0.00	10	19.95	19.95	-10	2,782	-0.36%
2019/04/22	0	0.00	3	19.90	19.90	-3	2,783	-0.11%
2019/04/19	0.2	19.85	0	0.00	19.85	0.2	2,786	0.01%
2019/04/17	3	19.40	0	0.00	19.60	3	2,778	0.11%
2019/04/15	2	19.65	1	19.55	19.30	1	2,627	0.04%
2019/04/12	0	0.00	5	20.08	20.05	-5	2,411	-0.21%
2019/04/10	0	0.00	1	20.55	20.70	-1	2,286	-0.04%
2019/04/09	3	20.58	2	20.58	20.60	1	2,251	0.04%
2019/04/08	3	20.23	0	0.00	20.25	3	2,147	0.14%
2019/04/03	0	0.00	0.1	19.65	19.70	-0.1	2,034	0.00%
2019/04/02	0	0.00	0.7	19.60	19.70	-0.7	2,053	-0.03%
2019/03/29	0	0.00	8	19.60	19.45	-8	2,083	-0.38%
2019/03/28	4	20.00	3	20.02	19.90	1	2,029	0.05%
2019/03/18	1	18.90	0	0.00	18.90	1	2,282	0.04%
2019/02/13	0	0.00	2	18.50	18.50	-2	4,016	-0.05%
2019/02/11	0	0.00	8	18.53	18.40	-8	4,049	-0.20%
2019/01/30	0	0.00	1	18.40	18.35	-1	4,044	-0.02%
2019/01/29	0	0.00	6	18.46	18.50	-6	4,053	-0.15%
2019/01/24	4	18.20	0	0.00	18.20	4	4,011	0.10%
2019/01/22	2	18.25	0	0.00	18.20	2	4,039	0.05%
2019/01/21	3	18.07	3	18.10	18.10	0	4,046	0.00%
2019/01/17	1	18.00	2	18.03	18.05	-1	4,132	-0.02%
2019/01/02	2	18.18	0	0.00	17.95	2	4,399	0.05%
2018/12/24	5	18.55	5	18.55	18.55	0	4,446	0.00%
2018/12/21	1	19.25	1	19.25	19.25	0	4,489	0.00%
2018/12/19	2	19.60	2	19.45	19.45	0	4,479	0.00%
2018/12/18	1	19.35	0	0.00	19.35	1	4,449	0.02%
2018/12/17	1	20.55	1	20.70	20.60	0	4,288	0.00%
2018/12/14	1	20.50	6	20.58	20.55	-5	4,241	-0.12%
2018/12/13	8	20.14	0	0.00	20.30	8	4,159	0.19%
2018/12/12	2	20.00	2	20.08	20.10	0	4,143	0.00%
2018/12/11	0	0.00	2	19.95	19.80	-2	4,108	-0.05%
2018/12/10	0	0.00	2	20.10	20.10	-2	4,107	-0.05%
2018/12/07	2	19.90	7	20.06	20.05	-5	4,060	-0.12%
2018/12/06	41	20.41	30	20.05	20.05	11	3,944	0.28%
2018/12/05	79	20.53	62	20.88	21.00	17	3,702	0.46%
2018/12/04	10	19.80	7	19.90	20.00	3	2,803	0.11%
2018/12/03	0	0.00	16	18.20	18.20	-16	2,479	-0.65%
2018/11/27	2	17.98	0	0.00	18.00	2	2,341	0.09%
2018/11/16	0	0.00	1	18.25	18.25	-1	2,397	-0.04%
2018/10/31	2	17.93	0	0.00	18.05	2	2,578	0.08%
2018/10/29	5	17.70	0	0.00	17.60	5	2,587	0.19%
2018/10/25	1	17.95	0	0.00	17.95	1	2,650	0.04%
2018/10/23	0	0.00	5.6	18.61	18.60	-5.6	2,618	-0.21%
2018/10/19	0	0.00	18	18.75	18.55	-18	2,641	-0.68%
2018/10/16	1	19.30	5	19.35	19.10	-4	2,604	-0.15%
2018/10/15	2	19.45	0	0.00	19.50	2	2,559	0.08%
2018/10/08	1	20.80	0	0.00	20.70	1	2,408	0.04%
2018/10/05	0	0.00	5	20.90	20.75	-5	2,396	-0.21%
2018/10/04	1	21.35	0	0.00	21.25	1	2,368	0.04%
2018/10/02	0	0.00	2	21.60	21.55	-2	2,354	-0.08%
2018/09/28	6	21.57	4	21.55	21.70	2	2,325	0.09%
2018/09/20	1	21.00	0	0.00	20.90	1	2,376	0.04%
2018/09/14	6	21.05	0	0.00	21.00	6	2,490	0.24%
2018/09/12	0	0.00	3	20.45	20.50	-3	2,706	-0.11%
2018/09/05	0	0.00	5	20.90	20.85	-5	2,932	-0.17%
2018/08/28	0.1	20.70	0	0.00	20.75	0.1	3,085	0.00%
2018/08/24	2	20.50	0	0.00	20.60	2	3,156	0.06%
2018/08/16	1	20.45	0	0.00	20.25	1	3,326	0.03%
2018/08/14	1	20.60	0	0.00	20.60	1	3,334	0.03%
2018/08/13	0	0.00	3	20.70	20.70	-3	3,393	-0.09%
2018/08/09	2.2	21.04	4	21.05	21.00	-1.8	3,584	-0.05%
2018/08/07	50.1	21.10	1	21.10	21.05	49.1	3,681	1.33%
2018/07/31	0	0.00	1	21.15	21.15	-1	3,807	-0.03%
2018/07/19	2	20.90	0	0.00	20.90	2	3,722	0.05%
2018/07/18	0	0.00	1	20.75	20.80	-1	3,732	-0.03%
2018/07/13	0	0.00	0	21.05	21.10	0	3,664	0.00%
2018/07/12	3	21.15	0	0.00	21.00	3	3,670	0.08%
2018/07/04	0	0.00	1	20.75	20.85	-1	3,666	-0.03%
2018/06/29	4	21.18	0	0.00	21.10	4	3,658	0.11%
2018/06/28	1	21.40	0	0.00	21.45	1	3,551	0.03%
2018/06/27	2	21.68	0	0.00	21.65	2	3,458	0.06%
2018/06/25	3	21.85	0	0.00	21.75	3	3,444	0.09%
2018/06/20	18	22.10	0	22.20	22.10	18	3,202	0.56%
2018/06/19	1	22.00	0	0.00	22.05	1	3,155	0.03%
2018/06/13	1	22.70	0	0.00	22.75	1	2,950	0.03%
2018/06/12	1	22.70	0	0.00	22.80	1	3,019	0.03%
2018/06/11	2	22.90	0	0.00	22.80	2	2,998	0.07%
2018/06/08	1	23.25	0	0.00	23.10	1	2,938	0.03%
2018/06/06	2	23.23	0	0.00	23.20	2	2,942	0.07%
2018/06/05	1	23.30	0	0.00	23.30	1	2,888	0.03%
2018/06/01	0	0.00	2	23.50	23.30	-2	2,852	-0.07%
2018/05/30	1	23.25	0	0.00	23.15	1	2,890	0.03%
2018/05/28	3	23.32	0	0.00	23.35	3	2,879	0.10%
2018/05/25	2.1	23.47	0	0.00	23.45	2.1	2,885	0.07%
2018/05/24	0.1	23.50	2	23.73	23.55	-1.9	2,911	-0.07%
2018/05/23	1	23.65	0	0.00	23.75	1	2,847	0.04%
2018/05/18	2	24.08	3	24.42	24.15	-1	2,730	-0.04%
2018/05/17	1.5	24.02	15	24.22	24.05	-13.5	2,626	-0.51%
2018/05/16	0	0.00	10	24.08	23.80	-10	2,492	-0.40%
2018/05/15	0.5	24.15	0	0.00	24.00	0.5	2,474	0.02%
2018/05/14	1	24.10	11	24.08	23.95	-10	2,493	-0.40%
2018/05/11	3	22.45	0	0.00	22.45	3	2,256	0.13%
2018/04/10	2	22.80	0	0.00	22.90	2	2,719	0.07%
2018/03/31	2	22.55	0	0.00	22.60	2	2,899	0.07%
2018/03/30	2	22.60	0	0.00	22.60	2	2,906	0.07%
2018/03/28	6	22.68	0	0.00	22.60	6	2,892	0.21%
2018/03/26	0	0.00	2	22.75	22.75	-2	2,893	-0.07%
2018/03/23	1	22.70	15	22.75	22.85	-14	2,909	-0.48%
2018/03/19	1	23.35	1	23.35	23.35	0	3,107	0.00%
2018/03/15	6	23.39	0	0.00	23.40	6	3,160	0.19%
2018/03/14	10	23.60	1	23.55	23.55	9	3,189	0.28%
2018/03/13	16	23.80	0	0.00	23.60	16	3,206	0.50%
2018/03/08	1	23.25	0	0.00	23.25	1	3,391	0.03%
2018/03/07	0	0.00	1	23.25	23.20	-1	3,493	-0.03%
2018/03/05	4	23.40	0	0.00	23.25	4	4,854	0.08%
2018/03/02	0	0.00	1	23.15	23.05	-1	4,897	-0.02%
2018/03/01	1	23.35	0	0.00	23.35	1	4,957	0.02%
2018/02/26	1	23.15	0	0.00	23.35	1	5,011	0.02%
2018/02/23	0	0.00	4	22.78	22.80	-4	4,984	-0.08%
2018/02/21	5	22.34	0	0.00	22.35	5	5,061	0.10%
2018/02/07	1	22.55	5	22.49	22.45	-4	5,162	-0.08%
2018/02/06	9	22.31	0	0.00	22.30	9	5,193	0.17%
2018/02/05	2	23.25	0	0.00	23.20	2	5,110	0.04%
2018/01/30	1	23.80	0	0.00	23.50	1	5,152	0.02%
2018/01/26	1	23.80	0	0.00	23.75	1	5,135	0.02%
2018/01/24	0	0.00	10	23.80	23.85	-10	5,115	-0.20%
2018/01/23	10	24.15	2	24.20	23.90	8	5,106	0.16%
2018/01/19	1	23.70	3	23.70	23.55	-2	5,022	-0.04%
2018/01/18	0	0.00	2	24.10	23.70	-2	5,000	-0.04%
2018/01/17	0	0.00	1	23.70	24.00	-1	4,962	-0.02%
2018/01/16	5	23.40	0	0.00	23.45	5	4,939	0.10%
2018/01/10	0	0.00	3	23.45	23.55	-3	4,986	-0.06%
2018/01/08	1	23.65	0	0.00	23.65	1	4,977	0.02%
2018/01/04	3	23.52	0	0.00	23.40	3	4,916	0.06%
2018/01/03	1	23.70	2	24.10	23.65	-1	4,899	-0.02%