裕民 (2606)-永豐金-中正券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
55.3
漲跌
▲1.6
漲幅
+2.98%
成交量
16,619張
產業
上市航運類股
1030人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

裕民 (2606)籌碼相關－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	18	55.50	14.3	55.47	55.30	3.8	6,561	0.06%
2024/04/18	4.2	54.01	3	53.70	53.70	1.2	6,348	0.02%
2024/04/17	3	54.30	0	0.00	53.70	3	6,380	0.05%
2024/04/16	4	54.75	2.3	54.71	54.60	1.7	6,422	0.03%
2024/04/15	6.3	56.48	6	56.62	56.40	0.3	6,546	0.00%
2024/04/12	6	55.67	20	55.81	55.90	-14	6,550	-0.21%
2024/04/11	5	54.58	4	54.73	54.60	1	6,718	0.01%
2024/04/10	1	54.50	2	54.60	54.20	-1	7,046	-0.01%
2024/04/09	1	54.40	3	54.53	54.40	-2	7,181	-0.03%
2024/04/08	5	52.10	0	0.00	52.70	5	7,259	0.07%
2024/04/03	0	0.00	3	52.80	52.50	-3	7,290	-0.04%
2024/03/29	2	52.50	0	0.00	53.00	2	7,746	0.03%
2024/03/28	0	0.00	58	53.94	53.80	-58	8,018	-0.72%
2024/03/27	0	0.00	5	53.90	53.90	-5	8,268	-0.06%
2024/03/25	0	0.00	1	54.60	54.30	-1	8,908	-0.01%
2024/03/22	15	53.41	18	53.83	54.30	-3	9,212	-0.03%
2024/03/21	7	54.20	1	54.20	54.20	6	9,782	0.06%
2024/03/20	16	55.44	10	55.40	55.00	6	9,962	0.06%
2024/03/19	3.3	55.05	14	55.66	56.00	-10.7	10,054	-0.11%
2024/03/18	0	0.00	1.2	52.80	53.90	-1.2	10,106	-0.01%
2024/03/15	4.5	52.64	3	52.43	52.50	1.5	10,195	0.01%
2024/03/14	8	54.16	13	53.92	53.80	-5	10,348	-0.05%
2024/03/13	29	54.61	2	55.10	54.20	27	10,633	0.25%
2024/03/12	14	55.49	2	55.80	55.50	12	10,958	0.11%
2024/03/11	0	0.00	28	55.66	56.40	-28	11,508	-0.24%
2024/03/08	3	54.27	44.2	54.75	54.30	-41.2	13,559	-0.30%
2024/03/07	7	53.67	4	54.25	53.40	3	14,347	0.02%
2024/03/06	26	54.15	3	54.33	54.40	23	15,023	0.15%
2024/03/05	44	55.67	5	55.78	55.00	39	15,174	0.26%
2024/03/04	29	55.20	19	55.44	55.70	10	15,190	0.07%
2024/03/01	11	54.85	2	54.60	54.60	9	15,774	0.06%
2024/02/29	4	55.30	25	55.26	55.60	-21	15,998	-0.13%
2024/02/27	59	53.46	3	54.50	53.60	56	15,795	0.35%
2024/02/26	7.5	54.37	10.8	54.40	54.80	-3.3	15,766	-0.02%
2024/02/23	5	53.50	21.2	54.02	53.60	-16.2	15,632	-0.10%
2024/02/22	49.2	53.36	18.3	53.58	52.70	30.9	15,529	0.20%
2024/02/21	15	53.85	18.1	54.10	53.30	-3.1	15,338	-0.02%
2024/02/20	11	51.40	29.7	52.22	53.40	-18.7	15,142	-0.12%
2024/02/19	1	50.00	1.1	49.62	50.20	-0.1	14,915	0.00%
2024/02/16	3	49.02	1	49.10	49.10	2	14,891	0.01%
2024/02/15	1.3	48.19	66	48.56	49.25	-64.8	14,956	-0.43%
2024/02/05	1.1	46.97	0	0.00	47.10	1.1	14,909	0.01%
2024/02/02	2.1	47.86	0	0.00	47.90	2.1	14,928	0.01%
2024/01/31	59	47.87	0	0.00	47.80	59	14,950	0.39%
2024/01/30	0.3	48.65	0	0.00	48.50	0.3	14,941	0.00%
2024/01/29	1	49.15	2	49.03	49.30	-1	14,969	-0.01%
2024/01/26	5	48.28	6	48.53	48.20	-1	15,072	-0.01%
2024/01/25	9	48.26	10	48.56	48.60	-1	15,132	-0.01%
2024/01/24	1	48.80	0	0.00	48.45	1	15,121	0.01%
2024/01/23	3	48.75	6	48.74	48.65	-3	15,088	-0.02%
2024/01/22	4.1	48.38	1	48.70	48.40	3.1	15,122	0.02%
2024/01/19	8.1	48.50	2	48.90	48.30	6.1	15,095	0.04%
2024/01/18	2	48.43	8	48.64	48.65	-6	15,094	-0.04%
2024/01/17	4.2	47.86	0	0.00	47.80	4.2	15,068	0.03%
2024/01/16	16.3	48.62	1	49.10	48.45	15.3	15,033	0.10%
2024/01/15	10	50.50	10	50.00	50.00	0	15,039	0.00%
2024/01/12	7	50.26	5	50.16	50.00	2	15,155	0.01%
2024/01/11	5	49.72	0	0.00	49.70	5	15,349	0.03%
2024/01/10	13.3	50.35	3	50.43	50.30	10.3	15,379	0.07%
2024/01/09	20.7	51.56	0	0.00	51.70	20.7	15,301	0.13%
2024/01/08	7	54.23	7	54.16	53.70	0	15,130	0.00%
2024/01/05	7.1	54.51	4	54.65	54.90	3.1	15,025	0.02%
2024/01/04	1	53.90	19	54.57	54.40	-18	14,758	-0.12%
2024/01/03	5	53.36	4	52.73	52.80	1	14,465	0.01%
2024/01/02	5	53.46	21.6	53.71	52.60	-16.6	14,470	-0.12%
2023/12/29	4	52.03	2	52.25	52.10	2	14,338	0.01%
2023/12/28	11	51.93	82	52.21	51.80	-71	14,388	-0.49%
2023/12/27	11	52.79	5.1	53.34	52.80	5.9	14,386	0.04%
2023/12/26	41	52.33	13	52.56	52.60	28	14,313	0.20%
2023/12/25	34.1	51.14	3	52.10	50.40	31.1	14,156	0.22%
2023/12/22	14.1	53.88	25	53.97	53.70	-10.9	14,014	-0.08%
2023/12/21	19	53.64	15	53.51	53.60	4	13,779	0.03%
2023/12/20	1	51.40	2.1	52.06	52.10	-1.1	13,365	-0.01%
2023/12/19	39	52.15	6	51.73	51.60	33	13,198	0.25%
2023/12/18	15.3	52.50	12.1	53.39	53.00	3.2	13,098	0.02%
2023/12/15	22	51.63	0	52.30	51.60	22	12,775	0.17%
2023/12/14	23.9	52.00	5	52.08	51.70	18.9	12,793	0.15%
2023/12/13	8.7	53.40	10	53.63	52.70	-1.4	12,866	-0.01%
2023/12/12	13	52.65	2.1	52.89	52.60	11	13,404	0.08%
2023/12/11	6.2	52.67	2.7	52.67	52.50	3.5	13,526	0.03%
2023/12/08	33.8	54.07	40.1	53.20	53.20	-6.3	13,354	-0.05%
2023/12/07	5.7	53.31	3.4	53.08	53.10	2.3	13,060	0.02%
2023/12/06	20.5	54.82	17.1	54.96	54.70	3.4	12,717	0.03%
2023/12/05	93	58.55	73	58.40	57.00	20	12,129	0.17%
2023/12/04	28	54.87	26.6	55.13	56.90	1.4	9,925	0.01%
2023/12/01	18	50.69	65.2	50.92	51.80	-47.2	9,065	-0.52%
2023/11/30	27.7	49.37	11	49.61	48.35	16.7	8,376	0.20%
2023/11/29	10	48.33	7	48.31	47.90	3	8,206	0.04%
2023/11/28	23.1	49.51	18.1	49.78	48.55	5	8,083	0.06%
2023/11/27	23	48.24	91.6	48.32	47.80	-68.6	7,400	-0.93%
2023/11/24	2	46.10	7	45.93	45.90	-5	7,117	-0.07%
2023/11/23	7	44.76	0	0.00	44.85	7	7,084	0.10%
2023/11/22	4	44.79	1	45.15	45.20	3	7,048	0.04%
2023/11/20	4	45.21	0	0.00	45.00	4	7,150	0.06%
2023/11/17	3	45.60	9	45.99	45.70	-6	7,258	-0.08%
2023/11/16	4	44.75	2	44.80	45.05	2	7,488	0.03%
2023/11/15	1	44.35	5	44.40	44.70	-4	7,968	-0.05%
2023/11/14	13	44.46	0	0.00	44.30	13	8,634	0.15%
2023/11/13	9	44.79	1	45.45	44.85	8	8,659	0.09%
2023/11/10	68	45.21	0	0.00	45.00	68	8,629	0.79%
2023/11/09	3	46.37	3	46.45	46.20	0	8,576	0.00%
2023/11/08	1	47.40	1.3	47.30	47.30	-0.3	8,651	0.00%
2023/11/07	0	0.00	1	47.50	47.20	-1	8,679	-0.01%
2023/11/03	1	46.00	11.1	47.02	47.20	-10.1	8,722	-0.12%
2023/11/02	1	45.10	66.1	45.73	45.95	-65.1	8,607	-0.76%
2023/11/01	3	44.10	30	44.05	44.05	-27	8,576	-0.31%
2023/10/31	4	44.26	8	44.14	44.30	-4	8,586	-0.05%
2023/10/30	39	44.35	39	43.65	44.60	0	8,603	0.00%
2023/10/27	2	43.65	2	43.65	44.15	0	8,584	0.00%
2023/10/26	20.1	43.86	2	43.70	43.60	18.1	8,624	0.21%
2023/10/25	5.2	44.87	2	45.00	44.75	3.2	8,709	0.04%
2023/10/24	19.1	44.85	22	44.70	45.10	-3	8,780	-0.03%
2023/10/23	83	45.49	3	45.80	45.20	80	8,736	0.92%
2023/10/20	5.3	46.94	30.1	46.75	46.90	-24.8	8,654	-0.29%
2023/10/19	6	48.62	66.5	48.04	48.70	-60.5	8,620	-0.70%
2023/10/18	38	46.47	44.2	47.33	46.20	-6.2	8,414	-0.07%
2023/10/17	1	46.25	3	46.28	46.20	-2	8,324	-0.02%
2023/10/16	17	46.16	2	46.25	46.10	15	8,348	0.18%
2023/10/13	43	46.39	32	47.38	46.15	11	8,373	0.13%
2023/10/12	6	45.93	4	46.38	46.75	2	8,350	0.02%
2023/10/11	52	46.70	16	46.62	46.35	36	8,339	0.43%
2023/10/06	5.3	46.91	15.2	47.05	47.35	-9.9	8,251	-0.12%
2023/10/05	12	45.61	5	45.55	45.45	7	8,169	0.09%
2023/10/04	18.1	45.57	4	45.44	45.40	14.1	8,133	0.17%
2023/10/03	16.2	46.47	2	46.35	45.80	14.2	8,093	0.17%
2023/10/02	9.1	47.07	2	46.80	46.80	7.1	8,043	0.09%
2023/09/28	9.2	48.61	9	47.88	47.85	0.2	8,094	0.00%
2023/09/27	38	48.80	40	48.65	48.30	-2	8,137	-0.02%
2023/09/26	4.1	48.42	4	47.80	47.80	0.1	8,036	0.00%
2023/09/22	35	48.37	5	48.32	48.30	30	8,089	0.37%
2023/09/21	6	50.20	5	49.58	49.45	1	8,031	0.01%
2023/09/20	15	50.67	35	49.63	49.75	-20	7,883	-0.25%
2023/09/19	29	50.85	16	51.24	50.20	13	7,605	0.17%
2023/09/18	53	50.22	32.2	50.43	50.70	20.8	7,397	0.28%
2023/09/15	25.3	50.19	42	49.74	50.00	-16.8	7,169	-0.23%
2023/09/14	17	46.26	10	46.09	46.90	7	6,451	0.11%
2023/09/13	10	44.11	6	44.52	44.65	4	6,258	0.06%
2023/09/12	4	44.70	0	0.00	44.65	4	6,246	0.06%
2023/09/11	11	45.00	1	45.00	44.70	10	6,246	0.16%
2023/09/08	0	0.00	5	46.40	45.75	-5	6,222	-0.08%
2023/09/07	7	45.12	2	45.45	45.05	5	6,162	0.08%
2023/09/06	5	45.88	0	0.00	45.65	5	6,172	0.08%
2023/09/05	11	46.60	3	47.12	46.45	8	6,160	0.13%
2023/09/04	2	44.70	13	45.98	46.65	-11	6,133	-0.18%
2023/09/01	0.2	45.00	0	0.00	44.90	0.2	6,076	0.00%
2023/08/31	1	45.45	0	0.00	45.45	1	6,100	0.02%
2023/08/30	1	46.25	1	46.20	46.00	0	6,102	0.00%
2023/08/29	5	45.39	1.1	45.50	45.50	3.9	6,101	0.06%
2023/08/28	10	44.84	4	44.82	44.80	6	6,111	0.10%
2023/08/25	10	45.25	13	45.58	45.10	-3	6,142	-0.05%
2023/08/24	13	45.95	2	46.10	45.75	11	6,107	0.18%
2023/08/23	19	46.79	1	47.30	46.65	18	6,043	0.30%
2023/08/22	11	46.88	12	46.78	47.40	-1	6,039	-0.02%
2023/08/21	25.3	46.52	11	47.28	46.30	14.3	5,782	0.25%
2023/08/18	17	47.01	53.2	48.21	49.05	-36.2	5,297	-0.68%
2023/08/17	3	43.35	27	44.07	44.60	-24	4,597	-0.52%
2023/08/16	2	42.23	1	42.40	42.10	1	4,482	0.02%
2023/08/15	3	42.40	4	42.43	42.60	-1	4,471	-0.02%
2023/08/14	17	42.64	22	42.07	42.00	-5	4,461	-0.11%
2023/08/11	0	0.00	2	44.48	44.30	-2	4,362	-0.05%
2023/08/10	30	43.77	17	43.76	43.75	13	4,310	0.30%
2023/08/09	3	42.82	0	0.00	42.80	3	4,249	0.07%
2023/08/08	0	0.00	1	43.55	43.55	-1	4,268	-0.02%
2023/08/07	9	42.81	0	0.00	43.15	9	4,308	0.21%
2023/08/04	6	43.68	11	43.70	43.90	-5	4,372	-0.11%
2023/08/02	7	43.37	8	43.88	43.50	-1	4,360	-0.02%
2023/08/01	10	43.08	12	43.28	43.45	-2	4,340	-0.05%
2023/07/31	6	43.28	0	0.00	42.50	6	4,403	0.14%
2023/07/28	17	44.60	5	44.77	44.05	12	4,374	0.27%
2023/07/27	2	43.23	34	43.27	43.20	-32	4,271	-0.75%
2023/07/26	1.1	41.36	0	0.00	41.25	1.1	4,253	0.03%
2023/07/25	0	0.00	3	40.85	41.25	-3	4,314	-0.07%
2023/07/24	9.1	41.16	0	0.00	40.85	9.1	4,345	0.21%
2023/07/21	1	43.05	0	0.00	42.80	1	4,336	0.02%
2023/07/18	2	42.85	0	0.00	43.00	2	4,369	0.05%
2023/07/14	0.2	43.90	0	0.00	43.80	0.2	4,340	0.00%
2023/07/13	2.1	42.77	31	43.07	42.70	-28.9	4,333	-0.67%
2023/07/12	7	42.55	11	42.62	42.95	-4	4,357	-0.09%
2023/07/11	0.1	43.75	0	0.00	43.45	0.1	4,331	0.00%
2023/07/10	5	43.80	0	0.00	43.50	5	4,397	0.11%
2023/07/07	2	44.88	2	45.23	45.00	0	4,376	0.00%
2023/07/06	13	46.13	4	46.03	45.30	9	4,363	0.21%
2023/07/05	2	49.60	17	49.57	49.75	-15	4,279	-0.35%
2023/07/04	13.2	49.21	18	49.29	49.30	-4.8	4,326	-0.11%
2023/07/03	10	48.66	4	48.58	48.50	6	4,524	0.13%
2023/06/30	1	47.55	0	0.00	47.30	1	4,536	0.02%
2023/06/29	2	46.70	0	0.00	47.20	2	4,500	0.04%
2023/06/28	10	47.55	0	0.00	47.35	10	4,520	0.22%
2023/06/27	2	48.15	0	0.00	48.20	2	4,492	0.04%
2023/06/26	14	48.55	0	0.00	48.45	14	4,580	0.31%
2023/06/21	2	48.15	1	48.25	48.10	1	4,574	0.02%
2023/06/19	4	48.79	0	0.00	48.60	4	4,688	0.09%
2023/06/16	18	49.55	6	50.00	49.45	12	4,670	0.26%
2023/06/15	1	49.55	0	0.00	49.45	1	4,672	0.02%
2023/06/14	0	0.00	8	49.94	49.70	-8	4,760	-0.17%
2023/06/13	8	48.82	2	48.93	48.85	6	4,833	0.12%
2023/06/09	8	49.32	1	49.35	49.30	7	5,098	0.14%
2023/06/08	1	49.65	9	49.98	49.60	-8	5,238	-0.15%
2023/06/07	8	49.42	7	49.91	49.30	1	5,326	0.02%
2023/06/06	1	49.35	1.1	49.55	49.45	-0.1	5,344	0.00%
2023/06/05	2.1	48.82	2.2	48.97	48.70	-0.1	5,525	0.00%
2023/06/02	4.2	48.13	0	0.00	48.20	4.2	5,679	0.07%
2023/06/01	5	47.68	7	47.87	47.95	-2	5,797	-0.03%
2023/05/31	11	48.57	1	49.20	48.40	10	5,966	0.17%
2023/05/30	18.1	49.26	0	0.00	49.05	18.1	6,381	0.28%
2023/05/29	5	49.75	21	49.59	49.75	-16	6,771	-0.24%
2023/05/26	17.1	49.16	2	49.30	49.05	15.1	7,480	0.20%
2023/05/25	3	51.10	1	51.00	50.80	2	7,598	0.03%
2023/05/24	7	52.11	0	0.00	52.20	7	7,601	0.09%
2023/05/23	4	53.43	0	0.00	53.00	4	7,571	0.05%
2023/05/19	0	0.00	2	53.65	53.50	-2	7,625	-0.03%
2023/05/17	1	53.20	2	53.75	53.60	-1	7,642	-0.01%
2023/05/16	1	52.70	0	53.50	53.40	1	7,641	0.01%
2023/05/15	6	53.23	1	53.20	53.00	5	7,677	0.07%
2023/05/12	5	54.04	0	0.00	54.30	5	7,672	0.07%
2023/05/11	2	55.30	12	55.25	55.10	-10	7,674	-0.13%
2023/05/10	1	54.30	16	54.39	55.10	-15	7,665	-0.20%
2023/05/09	1	52.80	1	52.50	52.50	0	7,599	0.00%
2023/05/08	2	52.50	2	52.60	52.60	0	7,622	0.00%
2023/05/05	6	51.90	0	0.00	51.90	6	7,623	0.08%
2023/05/04	4	52.98	1	53.30	53.30	3	7,607	0.04%
2023/05/03	4	52.75	3	53.57	53.30	1	7,646	0.01%
2023/05/02	4	53.00	0	0.00	54.00	4	7,645	0.05%
2023/04/28	1	52.41	10	53.98	54.40	-9	7,622	-0.12%
2023/04/26	9	51.92	0	0.00	51.90	9	7,601	0.12%
2023/04/25	19	54.30	2	55.40	53.70	17	7,582	0.22%
2023/04/24	0	0.00	2	55.00	55.10	-2	7,623	-0.03%
2023/04/21	1	55.70	0.1	55.50	54.70	1	7,611	0.01%
2023/04/20	3.1	56.53	0	0.00	55.90	3.1	7,580	0.04%
2023/04/19	1	56.40	2	56.70	56.10	-1	7,634	-0.01%
2023/04/18	5	57.46	0	0.00	56.70	5	7,626	0.07%
2023/04/17	1	57.80	3	58.37	58.50	-2	7,628	-0.03%
2023/04/14	2	57.50	2	57.60	57.70	0	7,704	0.00%
2023/04/13	2	56.10	4	57.33	57.10	-2	7,729	-0.03%
2023/04/12	6.1	56.47	0	0.00	56.80	6.1	7,661	0.08%
2023/04/11	5	57.08	0	57.30	57.00	5	7,674	0.07%
2023/04/10	4	57.80	5	57.30	57.00	-1	7,711	-0.01%
2023/04/07	10	56.49	9	57.46	57.60	1	7,673	0.01%
2023/04/06	30	55.98	29	57.00	55.80	1	7,597	0.01%
2023/03/31	0	0.00	9	55.91	55.80	-9	7,472	-0.12%
2023/03/30	4	54.00	3	54.63	54.50	1	7,899	0.01%
2023/03/29	10	53.36	0	0.00	53.80	10	8,193	0.12%
2023/03/28	1	54.40	6	54.45	54.50	-5	8,489	-0.06%
2023/03/27	2	54.95	4	55.28	54.60	-2	8,860	-0.02%
2023/03/24	1	54.20	0	0.00	54.10	1	9,209	0.01%
2023/03/23	16	54.39	2	55.00	53.80	14	9,429	0.15%
2023/03/22	24	56.32	1	56.30	56.20	23	9,505	0.24%
2023/03/21	2	56.10	2	56.20	56.80	0	9,597	0.00%
2023/03/20	2.1	56.44	0	0.00	55.80	2.1	9,645	0.02%
2023/03/17	8	56.36	1	56.20	56.20	7	9,697	0.07%
2023/03/16	48	57.47	8	57.54	57.10	40	9,642	0.41%
2023/03/15	47	58.09	73	58.81	58.00	-26	9,624	-0.27%
2023/03/14	9	56.72	6	56.72	57.10	3	9,519	0.03%
2023/03/13	11.1	56.98	85	57.59	57.30	-73.9	9,596	-0.77%
2023/03/10	3.1	58.88	22	59.14	58.40	-18.9	9,541	-0.20%
2023/03/09	24	59.88	1	59.70	59.60	23	9,609	0.24%
2023/03/08	30	59.89	19	59.85	59.50	11	9,632	0.11%
2023/03/07	9	61.09	7.1	61.22	61.60	1.9	9,517	0.02%
2023/03/06	11	59.87	7	60.51	60.90	4	9,491	0.04%
2023/03/03	69	60.28	76	60.41	60.40	-7	9,645	-0.07%
2023/03/02	30	60.29	40	60.41	60.30	-10	9,587	-0.10%
2023/03/01	38.1	59.25	16	57.53	57.40	22.1	9,184	0.24%
2023/02/24	19	60.69	33.5	61.01	61.00	-14.5	8,786	-0.16%
2023/02/23	2	54.30	41.1	55.50	56.60	-39.1	8,081	-0.48%
2023/02/22	3	51.40	8	51.99	51.50	-5	7,877	-0.06%
2023/02/21	0	0.00	4	50.63	50.90	-4	7,899	-0.05%
2023/02/20	4	49.56	6	49.58	49.75	-2	8,173	-0.02%
2023/02/17	3	50.18	0	0.00	49.80	3	8,339	0.04%
2023/02/16	0	0.00	1	51.80	51.40	-1	8,437	-0.01%
2023/02/15	0	0.00	2.4	51.79	51.90	-2.4	8,556	-0.03%
2023/02/14	0	0.00	0.3	51.30	51.40	-0.3	8,584	0.00%
2023/02/13	1	51.10	2	51.40	50.90	-1	8,617	-0.01%
2023/02/10	0	0.00	6	51.77	51.80	-6	8,658	-0.07%
2023/02/09	30	51.93	0	0.00	51.70	30	8,711	0.34%
2023/02/08	30	51.50	13	51.75	51.90	17	8,841	0.19%
2023/02/07	2	51.20	0	0.00	51.20	2	8,809	0.02%
2023/02/06	5	49.95	1	50.70	50.40	4	8,846	0.05%
2023/02/03	10	51.05	10	50.60	50.30	0	8,854	0.00%
2023/02/02	11	50.88	0	0.00	50.90	11	8,866	0.12%
2023/02/01	10	50.64	3	50.87	50.90	7	8,801	0.08%
2023/01/31	25	50.62	2	50.10	50.50	23	8,733	0.26%
2023/01/30	18	50.80	22	49.96	50.80	-4	8,702	-0.05%
2023/01/17	2	49.18	13	49.86	49.80	-11	8,684	-0.13%
2023/01/16	9	48.75	9	49.60	49.00	0	8,737	0.00%
2023/01/13	0	0.00	4	49.60	49.80	-4	8,691	-0.05%
2023/01/12	1	48.90	5	48.62	49.05	-4	8,699	-0.05%
2023/01/11	2	47.98	2	47.93	47.75	0	8,642	0.00%
2023/01/10	22	47.33	22	47.88	47.20	0	8,655	0.00%
2023/01/09	2	46.95	3	46.98	48.00	-1	8,710	-0.01%
2023/01/06	1	46.15	0	0.00	46.30	1	8,728	0.01%
2023/01/05	1	46.40	1	46.80	46.80	0	8,777	0.00%
2023/01/04	1.1	46.05	6	46.20	46.30	-4.9	8,838	-0.06%
2023/01/03	2	47.20	0	0.00	47.50	2	8,787	0.02%
2022/12/30	2.3	48.89	0	0.00	48.60	2.3	8,789	0.03%
2022/12/29	5	48.74	3	48.72	48.70	2	8,907	0.02%
2022/12/28	2	48.68	4	48.78	48.80	-2	8,912	-0.02%
2022/12/27	4	49.36	4	49.06	48.95	0	8,924	0.00%
2022/12/26	1	49.05	1	49.40	49.00	0	8,949	0.00%
2022/12/23	15	50.11	9	50.42	50.10	6	8,926	0.07%
2022/12/22	2.1	50.88	4	50.54	51.90	-1.9	8,837	-0.02%
2022/12/21	14	48.85	13	49.20	49.45	1	8,400	0.01%
2022/12/20	5	48.38	17	48.84	48.20	-12	8,143	-0.15%
2022/12/19	10.1	49.10	5	48.17	47.60	5.1	7,937	0.06%
2022/12/16	13.4	50.26	11	50.75	49.85	2.4	7,667	0.03%
2022/12/15	40	49.06	53	49.60	50.50	-13	7,438	-0.17%
2022/12/14	5.1	47.07	13	47.57	48.20	-7.9	7,511	-0.11%
2022/12/13	1	47.25	1.1	48.01	47.95	-0.1	7,307	0.00%
2022/12/12	4	47.19	1	47.40	47.35	3	7,263	0.04%
2022/12/09	0	0.00	1	47.30	47.25	-1	7,285	-0.01%
2022/12/08	1	45.85	0	0.00	45.85	1	7,536	0.01%
2022/12/07	7	45.55	7	45.41	45.30	0	7,742	0.00%
2022/12/06	3.2	45.94	4	46.40	45.00	-0.8	7,662	-0.01%
2022/12/05	5	46.45	0	0.00	46.25	5	7,609	0.07%
2022/12/02	6	47.95	7	47.29	46.75	-1	7,478	-0.01%
2022/12/01	5	48.01	18	48.32	48.05	-13	7,426	-0.18%
2022/11/30	2	46.63	1.1	46.51	46.50	0.9	7,236	0.01%
2022/11/29	2	46.18	2	46.10	46.55	0	7,190	0.00%
2022/11/28	8	45.81	5	45.63	45.35	3	7,152	0.04%
2022/11/25	3	45.92	6.1	45.66	46.50	-3.1	7,025	-0.04%
2022/11/24	3	44.52	6.3	44.41	44.50	-3.3	6,835	-0.05%
2022/11/23	3	43.42	3	43.38	43.30	0	6,689	0.00%
2022/11/22	3	42.25	1	42.35	42.35	2	6,665	0.03%
2022/11/21	2	41.90	3	42.22	41.70	-1	6,653	-0.02%
2022/11/18	4.1	43.03	4	42.94	42.85	0.1	6,686	0.00%
2022/11/17	3	43.35	3	43.50	43.45	0	6,635	0.00%
2022/11/16	16.3	43.45	16	43.28	43.15	0.3	6,589	0.00%
2022/11/15	0	42.15	12	42.04	42.30	-12	6,364	-0.19%
2022/11/14	0	0.00	65.1	40.76	41.20	-65.1	6,236	-1.04%
2022/11/11	1	39.30	4	39.75	39.60	-3	6,182	-0.05%
2022/11/10	1	38.45	20	38.46	38.50	-19	6,125	-0.31%
2022/11/09	0	0.00	10	38.40	38.25	-10	6,142	-0.16%
2022/11/08	4	37.94	6.3	38.54	38.20	-2.3	6,163	-0.04%
2022/11/07	6	37.38	9	37.60	37.80	-3	6,117	-0.05%
2022/11/04	19	36.19	26.6	36.80	36.65	-7.6	6,074	-0.13%
2022/11/03	2	34.68	3	35.02	35.30	-1	5,931	-0.02%
2022/11/02	3	35.33	4	36.06	35.25	-1	5,945	-0.02%
2022/11/01	8	35.03	3	35.23	35.25	5	5,906	0.08%
2022/10/31	5	35.26	1	35.55	35.20	4	5,903	0.07%
2022/10/28	1	35.75	1	35.70	35.70	0	5,926	0.00%
2022/10/27	2	35.58	2	35.85	36.35	0	5,931	0.00%
2022/10/26	2	35.25	2	35.33	35.50	0	5,976	0.00%
2022/10/25	1	36.55	2	36.60	36.10	-1	5,980	-0.02%
2022/10/24	3	36.58	36.1	36.28	36.50	-33.1	6,043	-0.55%
2022/10/21	2	34.98	2	35.25	34.75	0	5,970	0.00%
2022/10/20	1	33.70	2	35.13	35.40	-1	6,018	-0.02%
2022/10/19	32.1	35.52	3	35.70	35.30	29.1	5,981	0.49%
2022/10/18	1	35.70	0.1	35.65	35.40	0.9	6,013	0.01%
2022/10/17	3	35.02	1	34.25	35.35	2	6,185	0.03%
2022/10/14	1.2	36.04	3	36.40	36.15	-1.8	6,661	-0.03%
2022/10/13	11.2	35.80	1	35.45	35.45	10.2	6,761	0.15%
2022/10/12	3.2	36.40	23	36.71	36.90	-19.8	6,911	-0.29%
2022/10/11	20.1	38.23	0	0.00	37.75	20.1	6,919	0.29%
2022/10/07	2	39.98	7	40.03	39.65	-5	6,896	-0.07%
2022/10/06	3.2	39.65	13.1	39.57	40.10	-9.9	6,862	-0.14%
2022/10/05	9	39.24	2.2	39.21	39.10	6.8	6,785	0.10%
2022/10/04	21	38.04	5.4	38.56	38.75	15.6	6,795	0.23%
2022/10/03	4	36.91	53	37.53	37.35	-49	6,742	-0.73%
2022/09/30	10	35.39	4	35.94	36.50	6	6,774	0.09%
2022/09/29	3	37.05	1	36.95	36.80	2	6,750	0.03%
2022/09/28	60.1	37.54	4	37.18	36.65	56.1	6,741	0.83%
2022/09/27	3	38.98	5	38.91	39.10	-2	6,714	-0.03%
2022/09/26	7.1	39.15	2	39.20	38.45	5.1	6,742	0.08%
2022/09/23	53	41.24	11	41.36	41.10	42	6,693	0.63%
2022/09/22	14	41.01	10	40.86	40.45	4	6,612	0.06%
2022/09/21	6	40.98	15	41.09	41.10	-9	6,460	-0.14%
2022/09/20	1	39.25	2	39.28	39.25	-1	6,180	-0.02%
2022/09/19	2	39.17	8.1	39.21	39.00	-6.1	6,355	-0.10%
2022/09/16	3	40.63	52	40.75	41.05	-49	6,414	-0.76%
2022/09/15	40	41.28	9	40.89	40.55	31	6,587	0.47%
2022/09/14	28	39.99	8	39.19	39.85	20	6,586	0.30%
2022/09/13	2	38.03	4	38.15	38.00	-2	6,587	-0.03%
2022/09/12	1	37.10	2	38.30	37.90	-1	6,890	-0.01%
2022/09/08	4	36.78	0	0.00	37.00	4	7,074	0.06%
2022/09/07	3	35.75	4	36.79	37.20	-1	7,174	-0.01%
2022/09/06	2	36.80	4	36.96	36.85	-2	7,214	-0.03%
2022/09/05	3	36.98	1	36.70	36.70	2	7,274	0.03%
2022/09/02	4.5	37.27	7	37.09	37.00	-2.5	7,312	-0.03%
2022/08/31	11.1	37.54	2	37.73	38.15	9.1	7,394	0.12%
2022/08/30	3	38.45	2	38.50	38.50	1	7,327	0.01%
2022/08/29	11.2	38.30	4.2	38.40	38.40	7	7,400	0.09%
2022/08/26	1	40.30	1	40.20	40.20	0	7,488	0.00%
2022/08/25	5.1	40.01	1	39.90	39.95	4.1	7,530	0.05%
2022/08/24	1	40.45	2	40.30	40.25	-1	7,609	-0.01%
2022/08/23	2	40.15	0.2	40.50	40.10	1.8	7,950	0.02%
2022/08/22	9.1	40.32	0	0.00	40.55	9.1	8,132	0.11%
2022/08/19	11.3	42.06	0	0.00	41.95	11.3	8,296	0.14%
2022/08/18	0.4	43.08	0	0.00	42.85	0.4	8,556	0.00%
2022/08/17	11	42.40	21	42.40	42.40	-10	8,576	-0.12%
2022/08/16	10	41.58	1	41.75	41.50	9	8,654	0.10%
2022/08/15	0	0.00	3	42.27	42.30	-3	8,896	-0.03%
2022/08/12	3	42.15	6	42.27	42.35	-3	9,009	-0.03%
2022/08/11	1	41.95	6	42.27	42.05	-5	9,168	-0.05%
2022/08/10	8	41.59	1	41.85	41.50	7	9,250	0.08%
2022/08/09	0	0.00	1	41.30	41.30	-1	9,411	-0.01%
2022/08/08	8	40.66	3	40.88	40.90	5	9,665	0.05%
2022/08/04	2	40.30	0	0.00	40.45	2	10,049	0.02%
2022/08/03	1	41.20	2	41.40	40.85	-1	10,233	-0.01%
2022/08/02	2	41.53	0	0.00	41.30	2	10,482	0.02%
2022/08/01	0	0.00	21	42.47	42.60	-21	10,768	-0.20%
2022/07/29	11	42.38	6	43.03	41.90	5	11,141	0.04%
2022/07/28	1	42.45	3	42.60	42.45	-2	11,248	-0.02%
2022/07/27	2	42.00	1	42.30	42.70	1	11,486	0.01%
2022/07/26	6	41.81	7	41.87	42.15	-1	11,592	-0.01%
2022/07/25	7	41.96	2	41.85	42.10	5	11,855	0.04%
2022/07/22	14	42.73	8	43.32	42.85	6	12,103	0.05%
2022/07/21	26	43.58	29.4	43.41	43.30	-3.4	12,295	-0.03%
2022/07/20	4	41.59	11	41.68	41.45	-7	12,072	-0.06%
2022/07/19	14	41.14	9	41.44	41.50	5	12,205	0.04%
2022/07/18	3	40.23	22.2	40.15	40.15	-19.2	12,501	-0.15%
2022/07/15	4	38.85	1	38.90	38.75	3	13,161	0.02%
2022/07/14	0	0.00	1.3	39.06	39.80	-1.3	14,468	-0.01%
2022/07/13	1.1	39.19	2	39.45	38.70	-0.9	14,784	-0.01%
2022/07/12	5	38.45	17	38.97	38.15	-12	14,888	-0.08%
2022/07/11	5	40.40	11	40.42	40.40	-6	15,204	-0.04%
2022/07/08	1.3	40.26	3	40.28	40.60	-1.7	15,246	-0.01%
2022/07/07	0	0.00	10	39.06	39.45	-10	15,220	-0.07%
2022/07/06	13.2	39.72	0	0.00	39.05	13.2	15,215	0.09%
2022/07/05	2.1	39.76	1	40.00	40.35	1.1	15,211	0.01%
2022/07/04	3	39.30	4	39.63	39.55	-1	15,179	-0.01%
2022/07/01	5	39.62	2	40.40	38.90	3	15,157	0.02%
2022/06/30	2	41.13	0	0.00	41.05	2	15,084	0.01%
2022/06/27	23	43.76	6	43.88	43.65	17	14,966	0.11%
2022/06/24	0.4	45.10	2.3	44.95	44.45	-1.9	14,805	-0.01%
2022/06/23	5	44.49	1	45.25	43.85	4	14,697	0.03%
2022/06/22	2	45.30	4	45.76	45.50	-2	14,558	-0.01%
2022/06/21	9	48.29	2.1	48.28	47.95	6.9	14,233	0.05%
2022/06/20	5	48.74	23	50.55	48.00	-18	13,989	-0.13%
2022/06/17	3.2	51.95	13	52.06	51.80	-9.8	13,700	-0.07%
2022/06/16	12	53.89	1	55.30	52.40	11	13,487	0.08%
2022/06/15	1	55.60	2	54.70	54.60	-1	13,433	-0.01%
2022/06/14	10	55.80	4	55.85	55.60	6	13,477	0.04%
2022/06/13	3.1	56.07	5	56.68	56.50	-2	13,726	-0.01%
2022/06/10	5.3	57.40	2	57.45	57.20	3.3	14,145	0.02%
2022/06/09	9	57.89	30	57.70	58.20	-21	14,520	-0.14%
2022/06/08	1.2	58.22	1	58.20	58.30	0.2	14,847	0.00%
2022/06/07	9	58.06	0	0.00	57.80	9	15,624	0.06%
2022/06/06	3.3	58.98	0	0.00	58.50	3.3	15,684	0.02%
2022/06/02	1	59.50	6	59.40	59.30	-5	15,670	-0.03%
2022/06/01	7.3	59.35	6	59.50	59.50	1.3	15,733	0.01%
2022/05/31	24	59.82	3	59.73	59.00	21	15,703	0.13%
2022/05/30	9	61.62	5	61.46	61.50	4	15,495	0.03%
2022/05/27	4	62.28	14.9	62.00	62.80	-10.9	15,313	-0.07%
2022/05/26	33.2	62.52	26	62.54	61.20	7.2	15,150	0.05%
2022/05/25	9	61.36	2.4	61.52	61.50	6.6	15,064	0.04%
2022/05/24	59.4	61.33	55	61.73	61.10	4.4	15,143	0.03%
2022/05/23	42	61.28	18.3	61.56	61.30	23.7	15,342	0.15%
2022/05/20	2	59.15	7.4	59.43	59.00	-5.4	15,223	-0.04%
2022/05/19	14	57.74	5	57.62	57.50	9	15,237	0.06%
2022/05/18	1	59.50	0	0.00	59.20	1	15,152	0.01%
2022/05/17	10	59.63	1	59.20	59.40	9	15,086	0.06%
2022/05/16	24	60.32	23.3	61.00	61.40	0.7	14,984	0.00%
2022/05/13	4	60.80	8	61.33	60.50	-4	14,742	-0.03%
2022/05/12	12	61.39	8	60.49	60.00	4	14,645	0.03%
2022/05/11	58.1	62.60	59	63.99	62.70	-0.9	14,408	-0.01%
2022/05/10	9.1	64.23	9.7	64.59	64.70	-0.6	14,364	0.00%
2022/05/09	88.5	64.57	99	65.22	63.10	-10.5	14,165	-0.07%
2022/05/06	46.3	66.11	41.1	65.98	66.00	5.1	13,914	0.04%
2022/05/05	21	65.42	22.5	65.28	65.30	-1.5	13,608	-0.01%
2022/05/04	26.4	64.83	15.1	65.00	64.20	11.3	13,444	0.08%
2022/05/03	2.2	62.61	0	0.00	63.40	2.2	13,257	0.02%
2022/04/29	5.2	64.26	8.8	64.46	64.20	-3.6	13,166	-0.03%
2022/04/28	6	63.63	2.2	63.40	62.00	3.8	12,901	0.03%
2022/04/27	35.3	64.43	42.3	64.46	64.50	-7.1	12,636	-0.06%
2022/04/26	15.4	64.78	7	63.56	62.80	8.4	12,335	0.07%
2022/04/25	8.4	66.01	16	65.31	66.30	-7.6	12,021	-0.06%
2022/04/22	21.5	68.86	25.2	68.97	69.10	-3.7	11,733	-0.03%
2022/04/21	31	68.56	64.1	68.83	69.50	-33.1	11,261	-0.29%
2022/04/20	144.6	68.65	183.9	68.47	65.90	-39.3	10,553	-0.37%	大買/大賣/
2022/04/19	14.2	63.65	30.1	63.85	64.80	-15.8	9,265	-0.17%
2022/04/18	39.1	61.92	62.1	61.84	62.10	-23	8,963	-0.26%
2022/04/15	54	61.04	30.2	61.71	62.30	23.9	8,829	0.27%
2022/04/14	7	58.84	13.4	59.64	59.80	-6.4	8,508	-0.07%
2022/04/13	1.4	57.47	4	58.48	58.10	-2.6	8,484	-0.03%
2022/04/12	1	56.50	3	56.60	57.10	-2	8,474	-0.02%
2022/04/08	3	57.53	1	57.10	57.30	2	8,519	0.02%
2022/04/07	3.1	57.31	0	0.00	56.10	3.1	8,560	0.04%
2022/04/06	1	58.30	4	58.30	58.00	-3	8,554	-0.04%
2022/04/01	7	59.36	3	59.63	59.90	4	8,629	0.05%
2022/03/31	2	59.60	1	60.00	59.10	1	8,696	0.01%
2022/03/30	5	59.80	0.8	59.28	59.80	4.2	8,858	0.05%
2022/03/29	1	59.10	6	58.83	58.70	-5	9,176	-0.05%
2022/03/28	9	58.87	4	59.29	59.00	5	9,565	0.05%
2022/03/25	6.1	59.81	16	59.56	59.20	-9.9	10,155	-0.10%
2022/03/24	11.2	61.77	10.1	62.00	62.00	1.1	10,372	0.01%
2022/03/23	10	62.00	1	62.20	61.80	9	10,790	0.08%
2022/03/22	1.3	61.90	1	62.20	61.60	0.3	10,930	0.00%
2022/03/21	6	61.98	3.1	62.03	62.40	2.9	11,120	0.03%
2022/03/18	7.2	61.73	1.1	62.07	61.70	6.1	11,220	0.05%
2022/03/17	7	62.70	6.3	63.26	63.40	0.7	11,268	0.01%
2022/03/16	16.3	62.90	39	63.24	61.60	-22.7	11,267	-0.20%
2022/03/15	48.3	66.39	25	64.82	62.50	23.3	11,099	0.21%
2022/03/14	48	66.16	63.7	66.61	67.20	-15.7	11,077	-0.14%
2022/03/11	19.6	65.20	14.4	64.37	65.10	5.2	10,840	0.05%
2022/03/10	15.5	64.42	162.5	63.58	65.60	-147.1	10,814	-1.36%	大賣/鉅額交易
2022/03/09	20.7	59.89	7	59.80	59.80	13.7	10,174	0.13%
2022/03/08	71.5	60.06	13.8	59.85	59.10	57.7	10,330	0.56%
2022/03/07	2	60.70	1.1	60.87	60.60	0.9	10,318	0.01%
2022/03/04	13	61.39	11	61.86	61.50	2	10,302	0.02%
2022/03/03	1	60.80	53	61.62	61.80	-52	10,289	-0.51%
2022/03/02	3	60.70	1	61.00	60.30	2	10,282	0.02%
2022/03/01	5	60.70	95.2	60.55	61.00	-90.2	10,362	-0.87%
2022/02/25	54	61.28	35	60.88	60.50	19	10,445	0.18%
2022/02/24	24.2	61.53	27	60.26	59.90	-2.8	10,301	-0.03%
2022/02/23	107	62.10	10.7	61.66	61.50	96.3	10,203	0.94%	大買/
2022/02/22	22	61.37	26.3	61.40	60.30	-4.3	9,947	-0.04%
2022/02/21	28.1	61.56	18.1	61.53	61.10	10	9,883	0.10%
2022/02/18	12.1	60.33	49	60.73	60.90	-36.9	9,838	-0.38%
2022/02/17	5.7	60.22	7.1	59.47	59.70	-1.4	9,848	-0.01%
2022/02/16	10	60.07	38.1	60.55	60.50	-28.1	9,907	-0.28%
2022/02/15	6.1	59.33	2	59.70	59.40	4.1	9,999	0.04%
2022/02/14	14.2	59.64	16.2	59.19	58.60	-2	10,179	-0.02%
2022/02/11	6	59.70	9	59.46	59.90	-3	10,341	-0.03%
2022/02/10	5	59.76	39	60.05	59.70	-34	10,690	-0.32%
2022/02/09	10	58.19	12	58.25	58.30	-2	10,695	-0.02%
2022/02/08	10	57.27	12	57.70	57.90	-2	10,744	-0.02%
2022/02/07	2	55.35	8	55.44	56.80	-6	10,889	-0.06%
2022/01/26	2	52.80	7	52.30	53.10	-5	11,253	-0.04%
2022/01/25	5.1	53.08	4	52.80	52.10	1.1	11,378	0.01%
2022/01/24	6	53.77	12	54.16	54.80	-6	11,476	-0.05%
2022/01/21	7	55.29	6	54.98	54.80	1	11,632	0.01%
2022/01/20	7	55.53	4	56.00	56.00	3	11,782	0.03%
2022/01/19	14.1	56.11	8	56.86	55.20	6.1	11,905	0.05%
2022/01/18	6	58.13	7	57.67	57.60	-1	12,050	-0.01%
2022/01/17	3	57.53	0	0.00	57.40	3	12,348	0.02%
2022/01/14	5	57.70	6	58.08	58.20	-1	12,809	-0.01%
2022/01/13	0	0.00	5	57.88	57.90	-5	12,982	-0.04%
2022/01/12	1.1	58.11	0	0.00	57.00	1.1	13,150	0.01%
2022/01/11	3	58.43	40	58.77	58.30	-37	13,349	-0.28%
2022/01/10	3	58.70	0.1	58.20	58.10	2.9	13,970	0.02%
2022/01/07	12	59.43	11.5	59.12	58.80	0.5	14,396	0.00%
2022/01/06	7	60.21	9	60.18	60.00	-2	15,431	-0.01%
2022/01/05	3	61.00	1	60.60	60.40	2	16,468	0.01%
2022/01/04	8	60.06	11	60.59	60.60	-3	17,433	-0.02%
2022/01/03	4.5	59.50	9.2	60.51	60.00	-4.7	19,950	-0.02%
2021/12/30	6	60.33	3.5	60.53	60.40	2.5	20,752	0.01%
2021/12/29	2	61.30	2	61.40	61.10	0	21,392	0.00%
2021/12/28	7	61.40	11.1	61.49	61.00	-4.1	22,378	-0.02%
2021/12/27	3	61.53	3	61.77	61.20	0	23,881	0.00%
2021/12/24	18	62.73	14	63.58	62.00	4	25,225	0.02%
2021/12/23	19.2	64.00	18	63.48	63.00	1.2	25,739	0.00%
2021/12/22	62.1	63.96	80.3	63.44	64.30	-18.2	25,689	-0.07%
2021/12/21	51.2	63.23	52	63.29	63.70	-0.8	25,369	0.00%
2021/12/20	22.4	61.06	18.2	61.69	60.40	4.2	24,862	0.02%
2021/12/17	18	60.72	22	61.47	60.80	-4	24,709	-0.02%
2021/12/16	8.1	59.77	9.2	59.95	59.70	-1.1	24,393	0.00%
2021/12/15	4	59.83	7	59.94	60.00	-3	24,326	-0.01%
2021/12/14	8	59.08	5	59.48	58.30	3	24,183	0.01%
2021/12/13	11	59.38	33	60.28	60.30	-22	24,095	-0.09%
2021/12/10	9	60.00	11	60.14	60.10	-2	24,122	-0.01%
2021/12/09	27	60.86	38	60.71	60.40	-11	24,195	-0.05%
2021/12/08	107	60.79	61.1	60.39	60.60	46	24,358	0.19%	大買/
2021/12/07	15	58.81	195	59.27	59.30	-180	24,014	-0.75%	大賣/鉅額交易
2021/12/06	22	58.08	48	58.56	57.50	-26	23,920	-0.11%
2021/12/03	61	56.16	62.1	56.48	56.20	-1.1	23,755	0.00%
2021/12/02	12	56.33	13	55.54	56.40	-1	23,998	0.00%
2021/12/01	42	54.83	43	54.17	55.00	-1	23,914	0.00%
2021/11/30	10	53.53	13	53.76	53.90	-3	24,170	-0.01%
2021/11/29	5	52.50	5.1	52.52	52.50	-0.1	24,393	0.00%
2021/11/26	108	52.14	4	52.95	52.00	104	24,668	0.42%	大買/鉅額交易
2021/11/25	28.1	54.47	27	54.56	54.20	1.1	24,831	0.00%
2021/11/24	1.1	54.96	18	54.31	55.00	-16.9	25,196	-0.07%
2021/11/23	28	53.06	20	53.42	52.90	8	25,350	0.03%
2021/11/22	5	53.20	8	53.65	53.30	-3	25,787	-0.01%
2021/11/19	45	52.71	8	52.60	52.30	37	26,379	0.14%
2021/11/18	1	53.50	8	53.51	53.50	-7	27,876	-0.03%
2021/11/17	57	53.31	14	53.79	53.10	43	27,980	0.15%
2021/11/16	6	55.18	6	54.88	54.80	0	28,225	0.00%
2021/11/15	42	54.27	41	54.05	54.20	1	28,822	0.00%
2021/11/12	188	55.07	7	55.16	54.70	181	29,155	0.62%	大買/鉅額交易
2021/11/11	26	55.87	26	56.34	54.60	0	29,109	0.00%
2021/11/10	12	56.98	7	56.89	56.80	5	29,053	0.02%
2021/11/09	19	56.13	50	56.39	56.50	-31	29,003	-0.11%
2021/11/08	11	54.82	13	54.62	55.20	-2	28,746	-0.01%
2021/11/05	6	52.90	14	52.94	53.60	-8	28,800	-0.03%
2021/11/04	41.1	54.11	41	54.39	53.10	0.1	28,843	0.00%
2021/11/03	46	54.38	62	53.96	53.90	-16	28,869	-0.06%
2021/11/02	7	52.64	10	52.83	52.70	-3	28,987	-0.01%
2021/11/01	16	52.36	15	52.83	52.10	1	28,983	0.00%
2021/10/29	8	52.33	16	52.06	52.60	-8	28,909	-0.03%
2021/10/28	26.1	51.40	19	51.61	51.30	7.1	28,915	0.02%
2021/10/27	9.1	51.85	12	51.84	51.70	-2.9	29,021	-0.01%
2021/10/26	9.2	52.47	53	52.50	53.20	-43.9	29,449	-0.15%
2021/10/25	52.1	52.35	18.2	52.81	53.20	33.9	29,733	0.11%
2021/10/22	75.1	53.18	34.3	53.59	52.00	40.8	29,803	0.14%
2021/10/21	24	56.22	28	56.75	55.80	-4	29,602	-0.01%
2021/10/20	44	56.63	39	56.45	56.00	5	29,630	0.02%
2021/10/19	28	56.78	25	56.92	56.50	3	29,940	0.01%
2021/10/18	56	56.42	91	57.00	56.60	-35	30,269	-0.12%
2021/10/15	81	60.40	62	60.34	60.50	19	30,171	0.06%
2021/10/14	148.2	60.22	153.1	60.50	60.00	-4.9	30,170	-0.02%	大買/大賣/
2021/10/13	167.1	64.72	131	64.45	61.90	36.1	29,532	0.12%	大買/大賣/
2021/10/12	97.2	68.92	182	69.67	65.70	-84.8	30,230	-0.28%	大賣/
2021/10/08	306	72.89	154.1	72.40	72.90	151.9	30,745	0.49%	大買/大賣/鉅額交易
2021/10/07	79	69.98	109.4	71.02	72.10	-30.4	29,252	-0.10%	大賣/
2021/10/06	76	66.07	68	66.01	65.60	8	29,263	0.03%
2021/10/05	59	63.36	73	63.96	66.00	-14	29,145	-0.05%
2021/10/04	102	64.32	108	64.41	65.90	-6	28,809	-0.02%	大買/大賣/
2021/10/01	154	65.59	134	65.72	62.90	20	28,252	0.07%	大買/大賣/
2021/09/30	44	64.88	85	65.79	68.60	-41	27,943	-0.15%
2021/09/29	37.1	63.62	31.1	63.36	62.40	6.1	28,571	0.02%
2021/09/28	38	62.60	1	63.30	62.30	37	29,643	0.12%
2021/09/27	16	64.73	72	64.88	63.90	-56	31,156	-0.18%
2021/09/24	55	64.96	48	64.68	65.00	7	34,992	0.02%
2021/09/23	45	63.88	10.2	63.81	64.00	34.8	37,296	0.09%
2021/09/22	18.2	61.80	20.2	61.78	62.00	-2	39,665	-0.01%
2021/09/17	11.2	63.32	10.2	63.64	63.50	1	42,413	0.00%
2021/09/16	6.2	63.53	8.2	63.64	63.50	-2	44,810	0.00%
2021/09/15	28.2	63.77	12.2	63.91	63.90	16	47,675	0.03%
2021/09/14	23.3	64.76	29.2	64.62	63.60	-5.9	49,222	-0.01%
2021/09/13	81.2	63.84	78.2	64.74	63.90	2.9	52,959	0.01%
2021/09/10	18.1	62.09	17.1	62.11	62.90	1	53,114	0.00%
2021/09/09	25.1	61.84	17.2	61.60	61.70	8	53,750	0.01%
2021/09/08	15.1	62.20	17.1	62.48	62.90	-2	54,643	0.00%
2021/09/07	20.2	63.23	23.2	63.30	61.70	-3	55,285	-0.01%
2021/09/06	16.2	62.73	17	62.28	61.60	-0.9	55,658	0.00%
2021/09/03	22.1	65.17	32.2	64.51	63.80	-10	56,174	-0.02%
2021/09/02	26.2	66.02	32.4	66.43	67.20	-6.2	56,309	-0.01%
2021/09/01	46.2	67.21	49.2	66.71	65.80	-3	56,476	-0.01%
2021/08/31	26.2	70.88	26	69.83	69.30	0.2	56,856	0.00%
2021/08/30	34	72.45	29	72.62	70.90	5	57,079	0.01%
2021/08/27	50	71.42	114	71.39	70.20	-64	57,053	-0.11%	大賣/
2021/08/26	93	73.66	54	74.07	72.90	39	57,307	0.07%
2021/08/25	37.2	72.83	26	73.19	74.00	11.2	58,239	0.02%
2021/08/24	138.1	72.90	69.1	72.64	72.80	69	58,124	0.12%	大買/
2021/08/23	3	69.90	66.1	69.20	70.10	-63.1	57,448	-0.11%
2021/08/20	25	62.38	34	62.71	63.80	-9	58,353	-0.02%
2021/08/19	55.5	62.44	58.2	62.44	60.40	-2.7	59,070	0.00%
2021/08/18	40	58.79	49	59.78	62.40	-9	59,461	-0.02%
2021/08/17	15	58.45	19	58.80	57.10	-4	60,462	-0.01%
2021/08/16	22	60.64	14	59.66	58.80	8	61,044	0.01%
2021/08/13	69	63.20	30	61.85	61.20	39	61,556	0.06%
2021/08/12	10	61.54	16	62.16	62.60	-6	62,214	-0.01%
2021/08/11	28	61.28	13	61.37	61.20	15	62,923	0.02%
2021/08/10	18	63.22	57	63.03	62.30	-39	62,981	-0.06%
2021/08/09	33.1	64.20	13	63.68	63.00	20.1	63,482	0.03%
2021/08/06	53	64.85	77	66.45	64.20	-24	63,902	-0.04%
2021/08/05	18	63.28	19.2	63.67	63.10	-1.2	63,763	0.00%
2021/08/04	11.1	64.07	6	64.17	64.00	5.1	63,876	0.01%
2021/08/03	56	64.03	65	64.28	63.90	-9	64,567	-0.01%
2021/08/02	23	63.23	46	63.30	64.50	-23	65,142	-0.04%
2021/07/30	77	65.26	22	66.18	62.60	55	65,383	0.08%
2021/07/29	27	65.48	57.9	65.27	67.20	-30.9	65,268	-0.05%
2021/07/28	62	62.64	31	63.35	62.30	31	65,495	0.05%
2021/07/27	69.1	63.54	64	65.09	62.00	5.1	65,896	0.01%
2021/07/26	60.3	66.94	60	64.60	64.10	0.3	67,139	0.00%
2021/07/23	92	66.33	94.2	67.24	67.00	-2.2	67,620	0.00%
2021/07/22	185	63.39	183.1	64.65	64.90	1.9	67,897	0.00%	大買/大賣/
2021/07/21	102.9	67.78	88.1	65.54	65.00	14.8	68,700	0.02%	大買/
2021/07/20	19.1	68.73	47	68.30	67.90	-27.9	69,019	-0.04%
2021/07/19	137	70.84	150	71.44	70.60	-13	69,684	-0.02%	大買/大賣/
2021/07/16	282.1	73.73	1,229.2	72.83	71.00	-947.2	70,256	-1.35%	大買/大賣/鉅額交易
2021/07/15	1,311.2	73.67	321.3	73.15	73.90	989.9	69,495	1.42%	大買/大賣/鉅額交易
2021/07/14	165.1	67.50	155.2	68.39	67.20	9.9	69,104	0.01%	大買/大賣/
2021/07/13	59.5	69.46	107.6	69.20	69.50	-48.1	68,429	-0.07%	大賣/
2021/07/12	46	72.87	51	73.40	71.80	-5	67,993	-0.01%
2021/07/09	137.1	74.02	119.1	72.93	72.10	18	67,505	0.03%	大買/大賣/
2021/07/08	160	76.48	154.1	76.06	76.00	5.9	67,084	0.01%	大買/大賣/
2021/07/07	150.1	77.40	151	76.01	75.60	-0.9	66,212	0.00%	大買/大賣/
2021/07/06	234	77.94	265	78.41	77.00	-31	65,280	-0.05%	大買/大賣/
2021/07/05	312.4	79.33	276.8	78.73	78.00	35.6	64,163	0.06%	大買/大賣/
2021/07/02	328.5	86.82	289.1	86.75	84.50	39.4	62,931	0.06%	大買/大賣/
2021/07/01	383.3	91.26	350.4	91.93	88.70	32.9	61,490	0.05%	大買/大賣/
2021/06/30	339	86.25	303.7	86.83	89.10	35.3	57,706	0.06%	大買/大賣/
2021/06/29	295.2	85.79	270.1	85.95	83.00	25.1	55,515	0.05%	大買/大賣/
2021/06/28	147.1	83.94	189.6	83.89	85.00	-42.5	53,345	-0.08%	大買/大賣/
2021/06/25	320.1	79.83	327.3	80.42	79.00	-7.2	50,615	-0.01%	大買/大賣/
2021/06/24	648.7	74.31	331.4	77.72	77.70	317.2	48,291	0.66%	大買/大賣/鉅額交易
2021/06/23	205.4	76.23	496.1	75.16	74.50	-290.7	45,419	-0.64%	大買/大賣/鉅額交易
2021/06/22	1,286.1	82.83	1,768.1	82.77	82.70	-482	43,824	-1.10%	大買/大賣/鉅額交易
2021/06/21	571	75.60	16.4	75.27	75.60	554.6	40,035	1.39%	大買/鉅額交易
2021/06/18	10	66.84	95.4	67.74	68.80	-85.4	39,777	-0.21%
2021/06/17	116	61.98	172.2	61.13	62.60	-56.2	39,449	-0.14%	大買/大賣/
2021/06/16	118	59.79	76	60.84	58.60	42	38,616	0.11%	大買/
2021/06/15	142	60.59	143.1	60.60	61.20	-1.1	37,964	0.00%	大買/大賣/
2021/06/11	122	58.75	103	59.31	58.30	19	37,224	0.05%	大買/大賣/
2021/06/09	16	55.55	10	56.28	55.10	6	36,302	0.02%
2021/06/08	150	58.00	125	57.51	57.20	25	35,860	0.07%	大買/大賣/
2021/06/07	134	56.20	141	56.06	57.20	-7	35,212	-0.02%	大買/大賣/
2021/06/04	49	60.41	30.2	59.89	59.00	18.8	34,757	0.05%
2021/06/03	198	62.21	225	61.64	61.30	-27	34,450	-0.08%	大買/大賣/
2021/06/02	207	63.27	209.1	63.87	61.60	-2.1	34,207	-0.01%	大買/大賣/
2021/06/01	83	60.25	82.2	60.24	61.00	0.8	32,922	0.00%
2021/05/31	143.1	60.97	123	60.09	59.80	20.1	32,520	0.06%	大買/大賣/
2021/05/28	94	60.00	166	59.13	60.40	-72	31,635	-0.23%	大賣/
2021/05/27	126	59.28	67	59.06	58.30	59	30,551	0.19%	大買/
2021/05/26	90.2	58.15	84	58.11	57.10	6.2	29,473	0.02%
2021/05/25	154	57.47	120	55.77	57.50	34	28,382	0.12%	大買/大賣/
2021/05/24	45	53.83	34.2	55.77	55.90	10.8	26,966	0.04%
2021/05/21	216	48.21	286	48.58	50.90	-70	26,332	-0.27%	大買/大賣/
2021/05/20	241	48.88	158	48.98	46.35	83	25,730	0.32%	大買/大賣/
2021/05/19	299	49.57	266.1	50.19	51.10	33	24,989	0.13%	大買/大賣/
2021/05/18	69	46.82	114	47.54	47.65	-45	24,375	-0.18%	大賣/
2021/05/17	38	44.13	76	43.53	43.35	-38	24,091	-0.16%
2021/05/14	177	49.59	254.3	49.12	47.45	-77.3	23,447	-0.33%	大買/大賣/
2021/05/13	33	52.92	18.3	54.05	52.70	14.7	22,766	0.06%
2021/05/12	91	60.40	156.5	59.91	58.50	-65.5	22,337	-0.29%	大賣/
2021/05/11	139.2	65.37	46.1	65.37	65.00	93.1	22,097	0.42%	大買/
2021/05/10	88.7	67.12	77	67.55	67.80	11.7	21,344	0.05%
2021/05/07	41	63.59	55	63.42	64.80	-14	20,635	-0.07%
2021/05/06	12	62.66	88	63.06	62.90	-76	20,145	-0.38%
2021/05/05	99	64.15	34.1	61.62	61.90	64.9	19,705	0.33%
2021/05/04	89	66.09	77	64.41	63.20	12	18,995	0.06%
2021/05/03	206.6	72.64	112.3	73.41	70.20	94.3	18,251	0.52%	大買/大賣/
2021/04/29	87	67.24	96.1	68.55	70.20	-9.1	16,779	-0.05%
2021/04/28	64	69.10	56.1	69.41	68.00	7.9	16,142	0.05%
2021/04/27	174.1	71.76	84.2	71.41	69.00	90	15,420	0.58%	大買/
2021/04/26	70	63.94	104.4	66.67	67.90	-34.4	14,104	-0.24%	大賣/
2021/04/23	87.3	63.62	105	62.61	61.80	-17.7	13,310	-0.13%	大賣/
2021/04/22	40	65.37	40.5	65.34	63.70	-0.5	12,385	0.00%
2021/04/21	47	60.77	39.2	60.82	61.90	7.8	11,585	0.07%
2021/04/20	144	55.90	190.4	55.92	56.30	-46.4	10,663	-0.43%	大買/大賣/
2021/04/19	4	51.30	29.1	50.79	52.40	-25.1	9,741	-0.26%
2021/04/16	16	46.03	50.1	45.24	47.65	-34.1	9,682	-0.35%
2021/04/15	8	43.68	1	43.15	43.35	7	9,396	0.07%
2021/04/14	27	43.16	12	44.37	44.00	15	9,501	0.16%
2021/04/13	3.4	43.46	20.2	43.74	43.00	-16.8	9,410	-0.18%
2021/04/12	11	42.40	4	42.76	42.50	7	9,563	0.07%
2021/04/09	10	41.42	6	41.24	41.85	4	9,633	0.04%
2021/04/08	68	42.71	28	43.08	42.85	40	9,609	0.42%
2021/04/07	11	41.65	6	41.83	42.05	5	9,684	0.05%
2021/04/06	15	42.13	13	42.25	42.05	2	10,351	0.02%
2021/04/01	30	42.27	22.1	41.99	42.35	7.9	10,740	0.07%
2021/03/31	11	40.59	20.2	40.91	41.30	-9.2	10,602	-0.09%
2021/03/30	46	39.38	6	39.20	39.55	40	10,389	0.39%
2021/03/29	0	0.00	23	39.21	39.40	-23	10,483	-0.22%
2021/03/26	1	37.40	6	38.03	37.90	-5	11,037	-0.05%
2021/03/25	3	37.67	1	37.55	37.35	2	11,832	0.02%
2021/03/24	13	38.67	5	38.75	38.75	8	12,308	0.06%
2021/03/23	9	38.53	7	38.49	38.80	2	12,204	0.02%
2021/03/22	19	39.29	23	39.77	39.00	-4	12,070	-0.03%
2021/03/19	7	37.82	10	38.48	37.70	-3	11,858	-0.03%
2021/03/18	37	38.00	41	38.13	38.00	-4	11,738	-0.03%
2021/03/16	0	0.00	27	37.35	37.30	-27	11,595	-0.23%
2021/03/15	62	37.60	119	37.56	37.75	-57	11,624	-0.49%	大賣/
2021/03/12	0	0.00	22	36.60	36.70	-22	11,686	-0.19%
2021/03/11	55	36.20	2	36.15	36.40	53	11,654	0.45%
2021/03/10	1	36.45	1	36.75	36.50	0	11,607	0.00%
2021/03/09	12	35.68	103	36.31	36.70	-91	11,573	-0.79%	大賣/
2021/03/08	24	37.49	138	36.40	35.50	-114	11,480	-0.99%	大賣/鉅額交易
2021/03/05	5	35.90	55	35.96	36.00	-50	11,213	-0.45%
2021/03/04	14	35.20	85	35.43	35.85	-71	11,110	-0.64%
2021/03/03	10	34.50	4	34.29	34.70	6	11,027	0.05%
2021/03/02	83.1	33.66	44	34.05	33.60	39.1	11,075	0.35%
2021/02/26	11	34.20	4	34.34	34.65	7	11,162	0.06%
2021/02/25	10	34.92	0	0.00	35.00	10	11,171	0.09%
2021/02/24	50	35.27	1	35.25	34.55	49	11,196	0.44%
2021/02/23	0	0.00	37	35.89	35.10	-37	11,178	-0.33%
2021/02/22	0	35.00	20	35.80	35.15	-20	11,115	-0.18%
2021/02/19	3	34.83	1	35.05	35.15	2	11,105	0.02%
2021/02/18	3	35.23	267	35.20	35.25	-264	11,037	-2.39%	大賣/鉅額交易
2021/02/17	1	33.08	5	33.15	33.15	-4	10,811	-0.04%
2021/02/05	1	32.30	0	0.00	32.50	1	10,788	0.01%
2021/02/04	0	0.00	2	32.38	32.45	-2	10,781	-0.02%
2021/02/03	3	32.62	3	32.68	32.55	0	10,813	0.00%
2021/02/02	3	31.85	4	32.46	33.00	-1	10,856	-0.01%
2021/02/01	25	31.67	15	31.50	32.05	10	10,888	0.09%
2021/01/29	128	31.78	4	32.44	31.25	124	10,869	1.14%	大買/鉅額交易
2021/01/28	240.1	32.45	8	32.50	32.40	232.1	10,763	2.16%	大買/鉅額交易
2021/01/27	42	33.10	0	0.00	33.05	42	10,715	0.39%
2021/01/26	1	33.60	7	33.84	33.60	-6	10,666	-0.06%
2021/01/25	19	34.32	69	34.78	34.30	-50	10,635	-0.47%
2021/01/22	0	0.00	17	34.52	34.35	-17	10,595	-0.16%
2021/01/21	133.1	33.79	10	34.07	33.50	123.1	10,546	1.17%	大買/鉅額交易
2021/01/20	3.2	34.68	5	33.55	33.50	-1.8	10,467	-0.02%
2021/01/19	30	35.23	36	34.90	35.25	-6	10,383	-0.06%
2021/01/18	69	33.35	55	34.45	34.70	14	10,359	0.14%
2021/01/15	9.2	35.56	41	35.24	34.95	-31.8	10,260	-0.31%
2021/01/14	23	37.11	16	36.76	36.70	7	10,091	0.07%
2021/01/13	7	36.00	4	36.41	36.00	3	9,885	0.03%
2021/01/12	46	35.88	206	36.52	35.55	-160	9,816	-1.63%	大賣/鉅額交易
2021/01/11	323	37.50	73	37.18	37.40	250	9,620	2.60%	大買/鉅額交易
2021/01/08	10	35.54	102	35.37	35.80	-92	9,343	-0.98%	大賣/
2021/01/07	5.2	36.29	6	34.82	34.80	-0.8	9,238	-0.01%
2021/01/06	122	37.53	58	36.23	35.75	64	9,102	0.70%	大買/
2021/01/05	2	37.73	16	37.23	37.15	-14	8,961	-0.16%
2021/01/04	13	36.86	2	37.15	36.70	11	8,698	0.13%
2020/12/31	11	37.07	12	37.72	36.90	-1	8,539	-0.01%
2020/12/30	20	36.63	6	36.34	36.95	14	8,477	0.17%
2020/12/29	34	37.66	187	38.61	36.90	-153	8,518	-1.80%	大賣/鉅額交易
2020/12/28	30	36.93	74	37.30	37.15	-44	7,947	-0.55%
2020/12/25	4	34.95	11	34.88	35.00	-7	7,362	-0.10%
2020/12/24	144	34.63	5	34.30	34.20	139	7,220	1.93%	大買/鉅額交易
2020/12/23	13	33.88	23	33.78	34.65	-10	7,166	-0.14%
2020/12/22	58	34.96	280	37.12	34.35	-222	6,956	-3.19%	大賣/鉅額交易
2020/12/21	65	36.07	377	36.27	36.65	-312	6,260	-4.98%	大賣/鉅額交易
2020/12/18	21	33.46	152	33.88	34.00	-131	5,401	-2.43%	大賣/鉅額交易
2020/12/17	1	32.25	5	32.25	32.50	-4	4,813	-0.08%
2020/12/16	0	0.00	22	32.08	32.20	-22	4,752	-0.46%
2020/12/15	128	31.85	117	32.91	31.60	11	4,656	0.24%	大買/大賣/
2020/12/14	29	31.61	4	31.71	32.00	25	4,428	0.56%
2020/12/11	55	30.90	18	30.78	30.95	37	4,338	0.85%
2020/12/10	64.2	31.78	6	31.68	31.10	58.2	4,297	1.35%
2020/12/09	50	31.70	150	31.67	31.70	-100	4,213	-2.37%	大賣/
2020/12/08	55	32.60	91	32.55	31.55	-36	4,110	-0.88%
2020/12/07	6	31.26	18	31.56	31.30	-12	3,815	-0.31%
2020/12/04	88	31.39	36	31.40	31.40	52	3,785	1.37%
2020/12/03	12	30.90	2	31.08	30.75	10	3,754	0.27%
2020/12/02	3.2	30.96	6	31.00	30.90	-2.9	3,783	-0.08%
2020/12/01	5.2	30.89	0	0.00	30.95	5.2	3,768	0.14%
2020/11/30	18	31.51	3	32.00	31.40	15	3,783	0.40%
2020/11/27	86	31.86	65	31.89	32.00	21	3,709	0.57%
2020/11/26	76	31.52	1	31.45	31.55	75	3,637	2.06%
2020/11/25	1	31.55	74	31.27	31.05	-73	3,586	-2.04%
2020/11/24	3	30.22	4	30.26	30.55	-1	3,449	-0.03%
2020/11/23	14	30.13	1	30.25	30.30	13	3,411	0.38%
2020/11/20	0	0.00	71	29.85	29.95	-71	3,366	-2.11%
2020/11/19	1	29.90	0	0.00	30.00	1	3,364	0.03%
2020/11/18	97	30.05	3	30.05	30.05	94	3,337	2.82%
2020/11/17	8	29.35	70	29.40	29.50	-62	3,274	-1.89%
2020/11/16	75	29.65	1	29.65	29.35	74	3,277	2.26%
2020/11/13	0	0.00	3	29.35	29.50	-3	3,272	-0.09%
2020/11/12	13	29.29	0	0.00	29.25	13	3,267	0.40%
2020/11/11	0	0.00	7	29.62	29.75	-7	3,267	-0.21%
2020/11/10	3	29.22	6	29.36	29.15	-3	3,240	-0.09%
2020/11/09	24.3	28.77	2	29.18	28.70	22.3	3,173	0.70%
2020/11/06	1	28.70	3	28.85	28.80	-2	3,117	-0.06%
2020/11/04	1	28.90	13	28.75	29.05	-12	3,199	-0.38%
2020/11/02	1	28.75	1	29.10	28.80	0	3,205	0.00%
2020/10/30	15	29.10	0	0.00	29.00	15	3,194	0.47%
2020/10/29	5.2	28.61	0	0.00	29.00	5.2	3,176	0.16%
2020/10/28	1	29.20	0	0.00	29.25	1	3,157	0.03%
2020/10/27	1	29.75	0	0.00	29.70	1	3,138	0.03%
2020/10/26	5	29.60	3	30.00	30.10	2	3,122	0.06%
2020/10/23	2	29.50	1	29.60	29.50	1	3,061	0.03%
2020/10/22	3	29.00	0	0.00	29.60	3	3,070	0.10%
2020/10/21	7	29.43	7	29.45	29.30	0	3,065	0.00%
2020/10/20	2	28.90	1	29.15	29.00	1	3,062	0.03%
2020/10/16	2.2	29.02	10	29.05	29.20	-7.8	3,014	-0.26%
2020/10/15	70	29.13	1	29.10	29.35	69	2,959	2.33%
2020/10/14	57.2	29.42	10	29.45	29.50	47.2	2,865	1.65%
2020/10/13	2	30.20	4	30.06	29.85	-2	2,778	-0.07%
2020/10/12	35	30.47	2	29.98	30.00	33	2,713	1.22%
2020/10/08	19	31.39	26	31.30	31.00	-7	2,643	-0.26%
2020/10/07	15	32.04	22	31.97	32.00	-7	2,543	-0.28%
2020/10/06	31	32.97	128	32.89	32.75	-97	2,420	-4.01%	大賣/
2020/10/05	101	32.89	132	30.87	32.90	-31	2,163	-1.43%	大買/大賣/
2020/09/30	1.2	29.98	3	29.93	29.95	-1.8	1,906	-0.09%
2020/09/29	11	30.35	3	30.52	29.95	8	1,922	0.42%
2020/09/28	13	29.71	7	29.84	30.05	6	1,914	0.31%
2020/09/25	1	28.30	7	28.65	28.55	-6	1,851	-0.32%
2020/09/24	14	27.96	0	0.00	28.00	14	1,862	0.75%
2020/09/23	22	28.65	0	0.00	28.35	22	1,842	1.19%
2020/09/22	13	28.70	0	0.00	28.70	13	1,927	0.67%
2020/09/21	10	29.00	0	0.00	29.15	10	1,969	0.51%
2020/09/18	1	28.95	1	29.25	28.95	0	2,009	0.00%
2020/09/16	21	29.08	2	29.15	29.20	19	2,019	0.94%
2020/09/15	1	29.50	0	0.00	29.40	1	2,035	0.05%
2020/09/14	2	29.33	0	0.00	29.50	2	2,082	0.10%
2020/09/11	3	29.57	2	29.45	29.60	1	2,106	0.05%
2020/09/10	1	30.05	2	30.15	30.10	-1	2,118	-0.05%
2020/09/09	0	0.00	3	30.43	30.45	-3	2,134	-0.14%
2020/09/08	0	0.00	2	30.95	30.70	-2	2,133	-0.09%
2020/09/07	8	30.83	13	31.30	31.25	-5	2,109	-0.24%
2020/09/04	3	30.22	11	30.30	30.40	-8	2,081	-0.38%
2020/09/03	4	30.40	63	30.48	30.45	-59	2,084	-2.83%
2020/09/02	3.1	29.77	1	29.85	29.70	2.1	2,067	0.10%
2020/09/01	15	29.87	1	30.25	29.70	14	2,100	0.67%
2020/08/31	4	29.61	10	29.93	30.00	-6	2,144	-0.28%
2020/08/28	0	0.00	1	29.50	29.30	-1	2,145	-0.05%
2020/08/27	6	29.72	0	0.00	29.35	6	2,166	0.28%
2020/08/26	5	29.65	0	0.00	29.80	5	2,184	0.23%
2020/08/25	0	0.00	5	29.71	29.70	-5	2,186	-0.23%
2020/08/21	2	28.88	4	29.18	29.15	-2	2,189	-0.09%
2020/08/20	6	28.73	3	28.20	28.75	3	2,191	0.14%
2020/08/19	3.1	29.72	5	29.73	29.75	-1.9	2,195	-0.09%
2020/08/18	2	29.65	9	29.55	29.65	-7	2,198	-0.32%
2020/08/17	4	30.03	0	0.00	29.90	4	2,194	0.18%
2020/08/14	0	0.00	2	29.50	29.70	-2	2,191	-0.09%
2020/08/13	3	29.17	5	29.19	29.20	-2	2,179	-0.09%
2020/08/12	2	29.35	8	28.96	29.05	-6	2,193	-0.27%
2020/08/11	0	0.00	11	29.90	29.80	-11	2,177	-0.51%
2020/08/10	13	29.17	27	29.17	29.50	-14	2,128	-0.66%
2020/08/05	13	27.92	1	27.90	27.95	12	2,107	0.57%
2020/08/04	2	27.35	5.7	27.39	27.30	-3.7	2,124	-0.18%
2020/08/03	3	27.40	0	0.00	27.30	3	2,168	0.14%
2020/07/31	0	0.00	1	27.55	27.75	-1	2,174	-0.05%
2020/07/29	0.1	27.00	1	27.25	26.80	-0.9	2,221	-0.04%
2020/07/28	33.3	26.73	0	0.00	26.35	33.3	2,246	1.48%
2020/07/27	41.1	27.39	0	0.00	27.25	41.1	2,280	1.80%
2020/07/24	14.1	28.10	0	0.00	28.00	14.1	2,311	0.61%
2020/07/23	2.1	28.65	1	28.60	28.55	1.1	2,319	0.05%
2020/07/22	1	28.95	0	0.00	28.95	1	2,346	0.04%
2020/07/21	5	28.95	0	0.00	29.15	5	2,358	0.21%
2020/07/20	1	28.55	0	0.00	28.80	1	2,394	0.04%
2020/07/15	1	29.05	2	29.03	29.05	-1	2,550	-0.04%
2020/07/14	0.1	28.75	0	0.00	28.55	0.1	2,576	0.00%
2020/07/13	1.1	28.95	5	29.15	28.85	-4	2,589	-0.15%
2020/07/10	3.3	29.10	0	0.00	28.95	3.3	2,632	0.12%
2020/07/09	1.1	29.84	0	0.00	29.75	1.1	2,620	0.04%
2020/07/08	1.3	30.35	2	30.10	30.15	-0.7	2,602	-0.03%
2020/07/06	4.1	30.04	0	0.00	30.10	4.1	2,550	0.16%
2020/07/02	0	0.00	1	29.75	29.60	-1	2,557	-0.04%
2020/07/01	4	29.84	0	0.00	29.50	4	2,566	0.16%
2020/06/30	10	31.25	2	31.20	31.30	8	2,488	0.32%
2020/06/29	0	0.00	5	30.95	30.90	-5	2,444	-0.20%
2020/06/24	0	0.00	1	31.15	31.00	-1	2,393	-0.04%
2020/06/23	5.1	30.95	0	0.00	30.90	5.1	2,395	0.21%
2020/06/22	1	30.85	1	31.20	30.85	0	2,401	0.00%
2020/06/19	3	31.23	4	31.46	30.90	-1	2,397	-0.04%
2020/06/18	2	31.23	1	31.50	31.05	1	2,371	0.04%
2020/06/17	0	0.00	2	31.03	30.85	-2	2,346	-0.09%
2020/06/16	2	30.55	0	0.00	30.65	2	2,341	0.09%
2020/06/15	0	0.00	1	30.75	30.45	-1	2,400	-0.04%
2020/06/12	40	29.65	0	0.00	30.40	40	2,415	1.66%
2020/06/11	105.1	30.13	0	0.00	30.10	105.1	2,429	4.33%	大買/鉅額交易
2020/06/10	4	31.21	2	31.45	31.00	2	2,408	0.08%
2020/06/09	4	31.06	3	30.97	31.05	1	2,405	0.04%
2020/06/08	2	31.43	4	31.84	31.35	-2	2,366	-0.08%
2020/06/05	0	0.00	126	31.85	32.05	-126	2,369	-5.32%	大賣/鉅額交易
2020/06/04	1	31.15	41	30.98	31.15	-40	2,331	-1.72%
2020/06/03	0	0.00	57	30.63	30.60	-57	2,321	-2.46%
2020/06/02	1	29.90	1	30.10	30.00	0	2,306	0.00%
2020/06/01	0	0.00	1	29.55	29.60	-1	2,295	-0.04%
2020/05/29	0	0.00	4	29.20	29.05	-4	2,298	-0.17%
2020/05/28	0	0.00	4	29.48	29.40	-4	2,307	-0.17%
2020/05/27	0	0.00	2	29.45	29.40	-2	2,315	-0.09%
2020/05/26	0	0.00	3	29.43	29.50	-3	2,320	-0.13%
2020/05/25	0	0.00	3	28.85	29.00	-3	2,283	-0.13%
2020/05/22	0	0.00	2	28.43	28.40	-2	2,268	-0.09%
2020/05/21	0	0.00	6	28.61	28.65	-6	2,269	-0.26%
2020/05/20	1	28.00	1	28.20	28.30	0	2,253	0.00%
2020/05/19	1	28.25	1	28.50	28.25	0	2,253	0.00%
2020/05/18	2	28.30	1	28.35	28.05	1	2,246	0.04%
2020/05/14	4	28.13	0	0.00	28.10	4	2,250	0.18%
2020/05/13	2	28.33	0	0.00	28.30	2	2,277	0.09%
2020/05/12	3	28.57	1	28.60	28.55	2	2,290	0.09%
2020/05/11	1	28.70	0	0.00	28.90	1	2,287	0.04%
2020/05/08	2.1	29.14	0	0.00	28.85	2.1	2,279	0.09%
2020/05/06	0	0.00	4	29.20	29.25	-4	2,262	-0.18%
2020/05/04	1	28.75	0	0.00	28.90	1	2,251	0.04%
2020/04/30	8	29.38	11	29.41	29.55	-3	2,225	-0.13%
2020/04/29	10	29.40	4	29.30	29.25	6	2,190	0.27%
2020/04/28	0	0.00	3	28.73	28.95	-3	2,141	-0.14%
2020/04/27	2.1	28.55	0	0.00	28.50	2.1	2,132	0.10%
2020/04/24	1	28.70	5	28.62	28.40	-4	2,097	-0.19%
2020/04/23	10	28.75	0	0.00	28.85	10	2,079	0.48%
2020/04/22	3	27.88	0	0.00	28.20	3	2,037	0.15%
2020/04/21	4	28.76	6	28.89	28.45	-2	2,010	-0.10%
2020/04/16	50	28.05	0	0.00	28.35	50	1,846	2.71%
2020/04/15	4	28.40	51	28.75	28.45	-47	1,830	-2.57%
2020/04/14	0.1	28.00	3	27.82	28.00	-2.9	1,789	-0.16%
2020/04/13	2	27.48	0	0.00	27.50	2	1,778	0.11%
2020/04/10	0	0.00	1	27.45	27.70	-1	1,777	-0.06%
2020/04/09	2	27.25	2	27.28	27.35	0	1,772	0.00%
2020/04/08	3	27.03	0	0.00	27.10	3	1,755	0.17%
2020/04/07	3	26.72	19	26.70	26.75	-16	1,737	-0.92%
2020/04/01	0	0.00	1	26.65	26.55	-1	1,706	-0.06%
2020/03/31	0	0.00	2	26.00	26.00	-2	1,690	-0.12%
2020/03/30	1	25.00	0	0.00	25.50	1	1,674	0.06%
2020/03/27	1.2	25.55	4	25.83	25.55	-2.8	1,672	-0.17%
2020/03/26	0	0.00	1	25.10	25.45	-1	1,650	-0.06%
2020/03/25	8.2	25.10	2	24.83	24.80	6.2	1,641	0.38%
2020/03/24	4.1	24.06	0	0.00	23.95	4.1	1,621	0.25%
2020/03/23	0	0.00	1	23.40	23.50	-1	1,597	-0.06%
2020/03/20	1	23.85	0	0.00	24.00	1	1,589	0.06%
2020/03/19	4	23.24	0	0.00	22.45	4	1,547	0.26%
2020/03/18	7	25.16	3	25.58	24.90	4	1,469	0.27%
2020/03/17	55.1	25.13	3	25.43	25.00	52.1	1,440	3.62%
2020/03/16	3.1	26.54	0	0.00	26.00	3.1	1,402	0.22%
2020/03/13	22	26.23	5	26.48	27.15	17	1,373	1.24%
2020/03/12	13	28.31	5	28.11	28.20	8	1,320	0.61%
2020/03/11	0	0.00	2	28.73	28.85	-2	1,294	-0.15%
2020/03/10	1	27.90	1	27.90	27.85	0	1,260	0.00%
2020/03/09	1	28.15	6	28.09	28.00	-5	1,233	-0.41%
2020/03/06	0	0.00	1	28.70	28.70	-1	1,228	-0.08%
2020/03/05	1	28.90	4	28.90	29.10	-3	1,217	-0.25%
2020/03/04	11	28.76	0	0.00	28.80	11	1,213	0.91%
2020/03/03	1	28.95	0	0.00	29.00	1	1,199	0.08%
2020/03/02	0.2	29.20	3	29.00	29.00	-2.8	1,194	-0.23%
2020/02/27	1	29.50	0	0.00	29.30	1	1,186	0.08%
2020/02/26	0	0.00	3	29.63	29.55	-3	1,167	-0.26%
2020/02/25	0	0.00	4	29.50	29.50	-4	1,164	-0.34%
2020/02/24	1	29.85	2	29.83	29.80	-1	1,160	-0.09%
2020/02/21	1	30.20	3	30.25	30.20	-2	1,164	-0.17%
2020/02/20	0	0.00	2	30.15	30.20	-2	1,171	-0.17%
2020/02/19	1	29.55	2	29.75	29.85	-1	1,161	-0.09%
2020/02/18	1	29.30	2	29.30	29.35	-1	1,158	-0.09%
2020/02/14	4	29.45	2	29.68	29.40	2	1,148	0.17%
2020/02/13	3	29.78	3	29.97	29.55	0	1,118	0.00%
2020/02/12	5	29.61	2	29.75	29.45	3	1,108	0.27%
2020/02/11	1.1	29.45	1	29.65	29.50	0.1	1,091	0.01%
2020/02/10	23	29.49	0	0.00	29.35	23	1,101	2.09%
2020/02/07	0	0.00	2	30.10	29.80	-2	1,096	-0.18%
2020/02/06	3	30.08	0	0.00	30.20	3	1,109	0.27%
2020/02/04	10	30.50	0	0.00	30.50	10	1,091	0.92%
2020/02/03	1	29.90	2	30.10	30.10	-1	1,094	-0.09%
2020/01/31	2	30.73	7	30.71	30.75	-5	1,090	-0.46%
2020/01/30	0.2	30.55	0	0.00	30.30	0.2	1,101	0.02%
2020/01/20	0	0.00	3	32.28	32.20	-3	1,090	-0.27%
2020/01/16	2	32.08	0	0.00	32.20	2	1,112	0.18%
2020/01/15	0	0.00	17	31.99	32.10	-17	1,147	-1.48%
2020/01/14	0.4	31.80	15	32.02	31.70	-14.6	1,163	-1.25%
2020/01/13	0.1	32.00	21	32.00	31.95	-20.9	1,175	-1.78%
2020/01/10	15	31.89	1	32.15	31.80	14	1,232	1.14%
2020/01/08	5	32.19	0	0.00	32.35	5	1,266	0.39%
2020/01/06	3	32.83	0	0.00	32.80	3	1,379	0.22%
2020/01/03	2	33.28	10	33.20	33.15	-8	1,422	-0.56%
2020/01/02	2	33.55	0	0.00	33.50	2	1,465	0.14%
2019/12/31	0	0.00	5	33.48	33.60	-5	1,495	-0.33%
2019/12/27	3.5	33.17	0	0.00	33.10	3.5	1,531	0.23%
2019/12/26	3.6	33.25	0	0.00	33.15	3.6	1,549	0.23%
2019/12/24	1	33.40	0	0.00	33.20	1	1,603	0.06%
2019/12/23	3	33.87	0	0.00	33.70	3	1,630	0.18%
2019/12/20	1.1	33.94	2	33.88	34.00	-0.9	1,664	-0.06%
2019/12/19	0	0.00	1	33.75	33.80	-1	1,665	-0.06%
2019/12/18	0	0.00	1	33.55	33.80	-1	1,711	-0.06%
2019/12/17	3	33.17	5	33.37	33.50	-2	1,755	-0.11%
2019/12/13	4.2	33.24	0	0.00	33.10	4.2	1,782	0.23%
2019/12/12	1	33.25	0	0.00	33.35	1	1,780	0.06%
2019/12/10	1	33.65	0	0.00	33.75	1	1,798	0.06%
2019/12/09	2	33.90	0	0.00	33.75	2	1,807	0.11%
2019/12/06	2	33.90	10	33.95	34.05	-8	1,842	-0.43%
2019/12/03	0	0.00	13	33.98	34.35	-13	1,899	-0.68%
2019/12/02	2	33.68	0	0.00	33.50	2	1,911	0.10%
2019/11/29	2	33.95	15	33.91	33.75	-13	1,994	-0.65%
2019/11/28	1	33.75	4	33.85	33.80	-3	2,045	-0.15%
2019/11/27	6	33.80	2	34.10	33.85	4	2,075	0.19%
2019/11/26	2	33.78	1	33.90	34.00	1	2,131	0.05%
2019/11/22	1	33.15	0	0.00	33.25	1	2,146	0.05%
2019/11/21	0	0.00	1	33.15	33.15	-1	2,150	-0.05%
2019/11/18	1	32.75	6	32.98	32.95	-5	2,188	-0.23%
2019/11/15	1	32.70	3	32.92	32.70	-2	2,212	-0.09%
2019/11/14	62	33.17	0	0.00	32.65	62	2,236	2.77%
2019/11/13	2	32.83	0	0.00	32.95	2	2,263	0.09%
2019/11/12	2.2	33.03	0	0.00	33.05	2.2	2,283	0.10%
2019/11/11	31	33.10	0	0.00	33.05	31	2,315	1.34%
2019/11/08	1	33.50	0	0.00	33.60	1	2,321	0.04%
2019/11/07	1	33.90	1	33.90	33.80	0	2,336	0.00%
2019/11/05	3	33.77	1	34.00	34.40	2	2,362	0.08%
2019/11/01	5	33.70	1	33.70	33.65	4	2,380	0.17%
2019/10/31	24	34.07	0	0.00	33.85	24	2,417	0.99%
2019/10/30	0	0.00	31	34.50	34.40	-31	2,439	-1.27%
2019/10/29	0	0.00	2	33.90	34.00	-2	2,440	-0.08%
2019/10/28	0	0.00	35	33.63	33.95	-35	2,459	-1.42%
2019/10/25	1	33.75	0	0.00	33.50	1	2,499	0.04%
2019/10/24	1	33.55	2	33.85	33.95	-1	2,555	-0.04%
2019/10/23	1	33.55	0	0.00	33.50	1	2,635	0.04%
2019/10/22	0	0.00	1	34.35	34.10	-1	2,739	-0.04%
2019/10/21	0	0.00	2	33.88	33.95	-2	2,878	-0.07%
2019/10/18	51	33.08	4	33.66	33.85	47	3,136	1.50%
2019/10/17	1	33.40	0	0.00	33.55	1	3,209	0.03%
2019/10/16	4	33.68	0	0.00	33.45	4	3,352	0.12%
2019/10/15	5	34.30	1	34.80	34.10	4	3,325	0.12%
2019/10/14	12	34.60	63	34.44	34.90	-51	3,297	-1.55%
2019/10/09	0	0.00	1	33.40	33.55	-1	3,220	-0.03%
2019/10/08	3	33.40	0	0.00	33.00	3	3,176	0.09%
2019/10/07	3	33.10	3	33.73	33.95	0	3,141	0.00%
2019/10/04	5	33.10	1	33.20	32.85	4	3,138	0.13%
2019/10/03	2	32.95	0	0.00	33.00	2	3,142	0.06%
2019/10/02	0	0.00	1	33.15	33.20	-1	3,129	-0.03%
2019/10/01	4	33.25	0	0.00	33.15	4	3,124	0.13%
2019/09/27	2	33.40	3	33.65	33.55	-1	3,110	-0.03%
2019/09/26	0	0.00	3	33.90	33.70	-3	3,103	-0.10%
2019/09/25	1	34.05	6	33.71	34.25	-5	3,088	-0.16%
2019/09/24	4	32.95	2	33.05	33.05	2	3,064	0.07%
2019/09/23	56	33.11	0	0.00	33.05	56	3,055	1.83%
2019/09/20	2	33.45	2	33.85	33.60	0	3,021	0.00%
2019/09/19	52	34.07	0	0.00	34.00	52	2,976	1.75%
2019/09/18	1	34.40	1	34.65	34.55	0	2,957	0.00%
2019/09/16	2	34.60	0	0.00	34.65	2	2,979	0.07%
2019/09/12	0	0.00	2	34.75	34.85	-2	2,978	-0.07%
2019/09/10	1	34.55	0	0.00	34.35	1	2,947	0.03%
2019/09/06	52	35.07	2	35.03	35.00	50	2,906	1.72%
2019/09/05	9	35.83	1	36.05	35.80	8	2,863	0.28%
2019/09/04	4	36.06	9	36.36	35.90	-5	2,835	-0.18%
2019/09/03	36	36.42	56	36.50	36.25	-20	2,792	-0.72%
2019/09/02	47	35.49	52	35.74	35.90	-5	2,702	-0.19%
2019/08/30	1	34.70	31	34.99	34.55	-30	2,639	-1.14%
2019/08/29	1	34.60	1	34.75	34.60	0	2,605	0.00%
2019/08/28	0	0.00	2	33.08	33.20	-2	2,532	-0.08%
2019/08/23	0	0.00	2	33.40	33.50	-2	2,488	-0.08%
2019/08/22	2	32.75	12	32.78	33.00	-10	2,470	-0.40%
2019/08/21	1	32.90	3	33.00	33.10	-2	2,449	-0.08%
2019/08/20	2	33.03	2	33.23	33.25	0	2,420	0.00%
2019/08/19	0	0.00	2	33.18	33.20	-2	2,389	-0.08%
2019/08/16	6	32.28	5	32.54	32.50	1	2,356	0.04%
2019/08/15	0	0.00	3	32.02	32.00	-3	2,311	-0.13%
2019/08/14	7	31.78	5	31.78	31.70	2	2,284	0.09%
2019/08/13	33	32.08	3	32.05	31.70	30	2,239	1.34%
2019/08/12	4	32.51	1	32.70	32.30	3	2,211	0.14%
2019/08/08	2	32.78	134	32.71	32.50	-132	2,186	-6.04%	大賣/鉅額交易
2019/08/07	0	0.00	1	33.30	33.60	-1	2,130	-0.05%
2019/08/06	2	32.98	35	33.11	33.15	-33	2,128	-1.55%
2019/08/05	131	34.06	2	34.18	33.90	129	2,093	6.16%	大買/鉅額交易
2019/08/02	1	33.65	2	33.88	33.80	-1	2,089	-0.05%
2019/08/01	53	34.35	47	34.81	34.20	6	2,046	0.29%
2019/07/30	45	35.16	3	35.75	35.30	42	1,990	2.11%
2019/07/29	2	35.90	2	35.65	35.55	0	1,968	0.00%
2019/07/26	1	35.45	1	35.85	35.65	0	1,925	0.00%
2019/07/25	50	35.30	1	35.40	35.85	49	1,899	2.58%
2019/07/24	55	36.10	16	36.19	35.75	39	1,811	2.15%
2019/07/23	6	37.20	118	37.24	37.40	-112	1,674	-6.69%	大賣/鉅額交易
2019/07/22	111	38.54	109	38.45	38.30	2	1,520	0.13%	大買/大賣/
2019/07/19	2	36.23	59	36.45	36.65	-57	1,258	-4.53%
2019/07/18	16	35.46	26	35.14	35.10	-10	1,151	-0.87%
2019/07/17	16	33.99	59	34.03	34.00	-43	995	-4.32%
2019/07/16	16	33.99	32	33.91	33.95	-16	994	-1.61%
2019/07/12	1	33.25	0	0.00	33.10	1	975	0.10%
2019/07/10	50	34.55	0.2	34.60	34.60	49.8	961	5.18%
2019/07/09	21	34.26	20	34.17	34.60	1	931	0.11%
2019/07/08	5	34.78	0	0.00	34.50	5	911	0.55%
2019/07/04	31	34.55	0	0.00	34.60	31	905	3.42%
2019/07/03	1	33.85	0	0.00	34.10	1	896	0.11%
2019/07/02	0	0.00	1	33.55	33.80	-1	895	-0.11%
2019/07/01	1	33.35	0	0.00	33.45	1	877	0.11%
2019/06/28	1	33.40	2	33.50	33.45	-1	868	-0.12%
2019/06/27	1	33.15	0	0.00	33.25	1	871	0.11%
2019/06/26	0	0.00	2	33.03	33.10	-2	867	-0.23%
2019/06/25	0	0.00	1	32.95	32.95	-1	858	-0.12%
2019/06/24	4	33.11	2	33.15	33.05	2	852	0.23%
2019/06/21	2	32.98	50	32.90	32.90	-48	828	-5.79%
2019/06/20	0	0.00	50	32.55	32.45	-50	814	-6.14%
2019/06/19	0.2	32.10	0	0.00	32.10	0.2	813	0.02%
2019/06/06	0	0.00	1	31.20	31.10	-1	842	-0.12%
2019/06/04	1	31.05	0	0.00	31.05	1	871	0.11%
2019/06/03	0	0.00	1	31.25	31.10	-1	870	-0.11%
2019/05/31	3	31.13	6	31.25	31.45	-3	872	-0.34%
2019/05/30	0	0.00	1	31.20	31.20	-1	875	-0.11%
2019/05/29	1	30.75	2	30.75	30.70	-1	895	-0.11%
2019/05/28	1	31.15	1	31.25	30.35	0	914	0.00%
2019/05/27	2	31.15	0	0.00	31.10	2	922	0.22%
2019/05/24	0	0.00	2	31.18	31.15	-2	939	-0.21%
2019/05/23	2	31.00	0	0.00	30.90	2	946	0.21%
2019/05/22	0	0.00	1	31.15	31.20	-1	963	-0.10%
2019/05/21	2	30.75	2	31.00	31.10	0	1,000	0.00%
2019/05/20	2	30.40	3	30.58	30.65	-1	1,016	-0.10%
2019/05/17	0	0.00	1	30.60	30.35	-1	1,034	-0.10%
2019/05/16	3	30.52	1	30.50	30.45	2	1,040	0.19%
2019/05/13	1	30.60	3	30.68	30.60	-2	1,122	-0.18%
2019/05/10	1	30.75	1	31.00	30.60	0	1,173	0.00%
2019/05/09	0	0.00	3	31.55	31.20	-3	1,166	-0.26%
2019/05/08	30	31.50	1	31.65	31.75	29	1,182	2.45%
2019/05/07	1	32.00	0	0.00	32.00	1	1,187	0.08%
2019/05/06	44	32.18	0	0.00	32.00	44	1,183	3.72%
2019/05/03	1	32.75	43	33.00	32.65	-42	1,168	-3.60%
2019/05/02	0	0.00	3	32.90	32.55	-3	1,162	-0.26%
2019/04/30	1	32.20	0	0.00	32.30	1	1,140	0.09%
2019/04/25	11	32.15	0	0.00	32.10	11	1,142	0.96%
2019/04/22	0	0.00	2	31.78	31.85	-2	1,106	-0.18%
2019/04/19	0	0.00	2	31.43	31.45	-2	1,096	-0.18%
2019/04/18	2	31.45	2	31.68	31.20	0	1,115	0.00%
2019/04/16	4	31.29	0	0.00	31.20	4	1,106	0.36%
2019/04/01	0	0.00	18	31.25	30.90	-18	1,096	-1.64%
2019/03/29	0	0.00	5.2	30.93	31.05	-5.2	1,083	-0.48%
2019/03/28	0	0.00	3	30.57	30.55	-3	1,089	-0.28%
2019/03/27	1	30.40	1	30.55	30.40	0	1,092	0.00%
2019/03/26	0	0.00	2	30.53	30.45	-2	1,099	-0.18%
2019/03/25	6	30.40	0	0.00	30.40	6	1,108	0.54%
2019/03/22	1	30.70	1	30.80	30.80	0	1,116	0.00%
2019/03/20	0	0.00	1	30.65	30.70	-1	1,121	-0.09%
2019/03/19	0	0.00	1	30.85	30.50	-1	1,118	-0.09%
2019/03/18	0	0.00	3	30.40	30.45	-3	1,115	-0.27%
2019/03/14	1	30.00	1	30.10	29.90	0	1,120	0.00%
2019/03/13	0	0.00	1	30.00	29.90	-1	1,129	-0.09%
2019/03/12	0	0.00	1	30.05	29.90	-1	1,146	-0.09%
2019/03/11	3	29.85	0	0.00	29.80	3	1,191	0.25%
2019/03/07	0.2	30.30	1	30.40	30.30	-0.8	1,252	-0.07%
2019/03/06	2	30.38	0	0.00	30.40	2	1,280	0.16%
2019/03/05	1	30.45	0	0.00	30.50	1	1,312	0.08%
2019/03/04	2	30.60	1	30.75	30.80	1	1,327	0.08%
2019/02/27	0	0.00	2	30.73	30.75	-2	1,318	-0.15%
2019/02/26	2	30.60	4	30.68	30.60	-2	1,304	-0.15%
2019/02/25	1	30.30	7	30.54	30.50	-6	1,304	-0.46%
2019/02/22	2	30.25	1	30.35	30.25	1	1,298	0.08%
2019/02/21	1	30.20	5	30.20	30.35	-4	1,303	-0.31%
2019/02/20	1	30.10	13	30.21	30.40	-12	1,312	-0.91%
2019/02/19	1	29.80	0	0.00	29.90	1	1,291	0.08%
2019/02/18	1	29.65	2	29.78	29.80	-1	1,322	-0.08%
2019/02/15	1	29.60	1	29.70	29.55	0	1,335	0.00%
2019/02/13	3	29.55	8	29.85	29.60	-5	1,361	-0.37%
2019/02/12	7	29.70	13	29.52	30.00	-6	1,358	-0.44%
2019/02/11	24	29.29	1	29.45	29.45	23	1,352	1.70%
2019/01/30	0	0.00	2	30.50	30.40	-2	1,315	-0.15%
2019/01/29	2	30.25	0	0.00	30.40	2	1,302	0.15%
2019/01/28	0	0.00	1	30.65	30.65	-1	1,291	-0.08%
2019/01/25	1	30.70	1	30.75	30.75	0	1,351	0.00%
2019/01/24	0	0.00	1	30.70	30.70	-1	1,459	-0.07%
2019/01/23	10	30.41	0	0.00	30.55	10	1,484	0.67%
2019/01/22	11	30.64	0	0.00	30.90	11	1,507	0.73%
2019/01/21	0	0.00	2	31.43	31.35	-2	1,554	-0.13%
2019/01/18	1	31.20	0	0.00	31.20	1	1,586	0.06%
2019/01/17	0	0.00	1	31.20	31.15	-1	1,617	-0.06%
2019/01/15	1	31.00	0	0.00	31.20	1	1,714	0.06%
2019/01/11	1	31.40	0	0.00	31.45	1	1,793	0.06%
2019/01/10	1	32.05	2	32.30	31.80	-1	1,825	-0.05%
2019/01/09	1	31.60	0	0.00	31.80	1	1,879	0.05%
2019/01/07	0	0.00	1	31.80	31.75	-1	2,264	-0.04%
2019/01/02	2	32.20	0	0.00	31.50	2	2,637	0.08%
2018/12/28	0	0.00	1	31.30	32.25	-1	2,672	-0.04%
2018/12/27	1	30.90	1	31.30	31.00	0	2,677	0.00%
2018/12/26	10	30.70	0	0.00	30.70	10	2,724	0.37%
2018/12/25	16	30.73	0	0.00	30.90	16	2,784	0.57%
2018/12/24	0	0.00	1	31.40	31.20	-1	2,819	-0.04%
2018/12/22	1	31.30	0	0.00	31.40	1	2,838	0.04%
2018/12/21	6	31.31	0	0.00	31.25	6	2,855	0.21%
2018/12/18	1	32.60	0	0.00	32.40	1	2,876	0.03%
2018/12/17	5	33.05	15	32.75	32.80	-10	2,886	-0.35%
2018/12/11	0	0.00	9	32.24	32.30	-9	2,860	-0.31%
2018/12/10	0	0.00	2	31.78	31.50	-2	2,857	-0.07%
2018/12/07	3	31.67	0	0.00	31.70	3	2,845	0.11%
2018/12/04	3	32.28	10	33.00	31.95	-7	2,855	-0.25%
2018/12/03	0	0.00	20	32.90	32.55	-20	2,812	-0.71%
2018/11/30	0	0.00	10	31.75	32.00	-10	2,785	-0.36%
2018/11/29	0	0.00	1.1	31.35	31.25	-1.1	2,754	-0.04%
2018/11/28	12	30.94	4.3	31.10	31.20	7.7	2,746	0.28%
2018/11/27	2	30.43	5	30.36	30.55	-3	2,727	-0.11%
2018/11/26	2.4	30.02	1	30.05	30.05	1.4	2,729	0.05%
2018/11/23	0	0.00	1	29.75	29.70	-1	2,727	-0.04%
2018/11/22	1	30.15	1	30.30	29.70	0	2,734	0.00%
2018/11/21	1	29.80	0	0.00	29.95	1	2,731	0.04%
2018/11/20	1	30.25	0	0.00	30.15	1	2,728	0.04%
2018/11/19	3	30.55	1	30.70	30.25	2	2,741	0.07%
2018/11/16	0	0.00	2	30.10	30.15	-2	2,774	-0.07%
2018/11/15	3	30.40	10	29.70	29.70	-7	2,769	-0.25%
2018/11/14	11	30.65	2	30.48	30.75	9	2,736	0.33%
2018/11/13	1	29.35	2	29.98	29.90	-1	2,707	-0.04%
2018/11/12	2	29.68	0	0.00	29.50	2	2,696	0.07%
2018/11/09	21	29.95	0	0.00	29.95	21	2,719	0.77%
2018/11/08	7	30.71	0	0.00	30.50	7	2,760	0.25%
2018/11/07	0.2	31.45	0	0.00	31.15	0.2	2,754	0.01%
2018/11/06	4	31.05	1	31.25	31.10	3	2,768	0.11%
2018/11/05	1	31.05	0	0.00	31.25	1	2,775	0.04%
2018/11/02	32	30.91	2	31.33	31.25	30	2,787	1.08%
2018/11/01	5	31.16	0	0.00	31.10	5	2,746	0.18%
2018/10/31	1	32.05	2	32.18	32.30	-1	2,700	-0.04%
2018/10/30	0	0.00	1	31.65	32.05	-1	2,763	-0.04%
2018/10/29	43	32.57	0	0.00	31.70	43	2,740	1.57%
2018/10/26	1	33.65	0	0.00	33.00	1	2,717	0.04%
2018/10/25	13	33.22	4	33.89	33.50	9	2,714	0.33%
2018/10/24	2	34.53	2	34.50	34.30	0	2,694	0.00%
2018/10/23	6	34.93	5	34.85	35.35	1	2,699	0.04%
2018/10/22	4	36.01	2	36.33	35.50	2	2,672	0.07%
2018/10/19	3	36.17	1	36.35	36.20	2	2,646	0.08%
2018/10/18	3	36.07	3	36.17	36.15	0	2,619	0.00%
2018/10/17	3	36.63	0	0.00	36.05	3	2,597	0.12%
2018/10/16	22	37.41	22	38.89	36.90	0	2,524	0.00%
2018/10/15	7	38.29	9	38.40	38.25	-2	2,375	-0.08%
2018/10/12	3	36.30	2	36.60	37.30	1	2,132	0.05%
2018/10/11	8	36.78	56	36.65	36.10	-48	2,034	-2.36%
2018/10/09	0	0.00	4	36.19	36.90	-4	1,900	-0.21%
2018/10/08	5	35.53	2	35.70	35.40	3	1,801	0.17%
2018/10/05	0	0.00	20	34.91	35.15	-20	1,773	-1.13%
2018/10/04	1	35.80	1	35.50	35.95	0	1,759	0.00%
2018/10/03	0	0.00	2	36.25	36.20	-2	1,714	-0.12%
2018/10/02	1	35.80	0	0.00	35.70	1	1,690	0.06%
2018/10/01	3	35.45	0	0.00	35.35	3	1,696	0.18%
2018/09/27	0	0.00	47	34.65	34.95	-47	1,708	-2.75%
2018/09/25	0	0.00	0.2	34.75	34.90	-0.2	1,680	-0.01%
2018/09/21	22	34.03	50	33.74	34.05	-28	1,663	-1.68%
2018/09/20	2.2	33.43	2	33.65	33.45	0.2	1,658	0.01%
2018/09/19	0	0.00	52	33.65	33.65	-52	1,660	-3.13%
2018/09/18	0	0.00	26	33.57	33.50	-26	1,652	-1.57%
2018/09/17	0	0.00	22	33.13	33.00	-22	1,648	-1.33%
2018/09/14	2	33.30	20	33.27	33.05	-18	1,650	-1.09%
2018/09/13	1	33.50	9	33.55	33.50	-8	1,646	-0.49%
2018/09/12	3	33.25	2	33.45	33.15	1	1,648	0.06%
2018/09/11	1	33.45	11	34.04	33.65	-10	1,641	-0.61%
2018/09/10	2	32.95	1	33.10	32.95	1	1,617	0.06%
2018/09/07	1	33.05	0	0.00	33.15	1	1,610	0.06%
2018/09/05	0	0.00	1	33.30	33.05	-1	1,596	-0.06%
2018/09/04	1	33.45	1	33.60	33.50	0	1,582	0.00%
2018/09/03	1	33.90	0	0.00	33.50	1	1,564	0.06%
2018/08/31	0	0.00	1	33.95	34.15	-1	1,554	-0.06%
2018/08/30	0	0.00	1	34.05	34.10	-1	1,548	-0.06%
2018/08/29	1.2	34.12	0	0.00	34.10	1.2	1,546	0.08%
2018/08/28	1	34.50	0	0.00	34.35	1	1,532	0.07%
2018/08/27	1	34.50	1	34.55	34.65	0	1,527	0.00%
2018/08/23	0	0.00	3	35.95	35.65	-3	1,512	-0.20%
2018/08/22	1	35.05	3	35.23	35.15	-2	1,455	-0.14%
2018/08/21	2	35.08	2	35.10	35.05	0	1,446	0.00%
2018/08/20	1	34.50	1	34.85	34.50	0	1,433	0.00%
2018/08/17	1	34.80	0	0.00	34.55	1	1,433	0.07%
2018/08/16	1	35.15	4	35.28	35.05	-3	1,415	-0.21%
2018/08/15	1	35.00	2	35.00	34.90	-1	1,377	-0.07%
2018/08/14	0	0.00	2	33.70	34.20	-2	1,315	-0.15%
2018/08/13	3	32.85	1	33.80	32.60	2	1,294	0.15%
2018/08/10	0	0.00	1	34.35	33.70	-1	1,270	-0.08%
2018/08/09	2	34.35	0	0.00	34.15	2	1,287	0.16%
2018/08/08	4	34.19	6.1	34.51	34.85	-2.1	1,284	-0.16%
2018/08/07	5	34.88	2	35.10	34.35	3	1,258	0.24%
2018/08/06	0	0.00	3	34.12	34.60	-3	1,196	-0.25%
2018/08/03	3	32.90	0	0.00	33.05	3	1,106	0.27%
2018/08/02	3	32.92	27	33.03	33.00	-24	1,106	-2.17%
2018/08/01	1	31.65	2	32.00	32.60	-1	1,074	-0.09%
2018/07/31	0	0.00	1	31.70	31.60	-1	1,045	-0.10%
2018/07/30	7	31.58	4	31.81	31.50	3	1,036	0.29%
2018/07/27	1	32.00	0	0.00	32.20	1	994	0.10%
2018/07/26	20	32.00	4	32.09	32.35	16	960	1.67%
2018/07/25	3	31.62	0	0.00	31.40	3	952	0.31%
2018/07/24	1	31.60	5	31.26	31.80	-4	983	-0.41%
2018/07/23	2	30.50	2	30.58	30.85	0	968	0.00%
2018/07/20	1	30.40	0	0.00	30.45	1	991	0.10%
2018/07/19	1	30.50	19	30.91	30.40	-18	1,015	-1.77%
2018/07/18	2	30.65	82	30.81	30.80	-80	1,034	-7.74%
2018/07/17	2	30.35	11	30.35	30.50	-9	1,039	-0.87%
2018/07/16	12	30.10	12	30.25	30.10	0	1,039	0.00%
2018/07/13	25	29.85	23	29.78	29.90	2	1,052	0.19%
2018/07/12	6	29.40	6	29.33	29.50	0	1,062	0.00%
2018/07/11	0	0.00	1	29.85	29.75	-1	1,058	-0.09%
2018/07/10	9	29.40	8	29.73	29.45	1	1,067	0.09%
2018/07/09	15	29.90	0	0.00	29.70	15	1,039	1.44%
2018/07/06	23	29.98	4	31.23	30.00	19	989	1.92%
2018/07/05	4	31.03	13	31.79	30.70	-9	953	-0.94%
2018/07/04	7	31.28	8	31.79	31.30	-1	942	-0.11%
2018/07/03	2	31.88	17	32.24	31.70	-15	957	-1.57%
2018/07/02	1	32.10	1	32.30	32.15	0	965	0.00%
2018/06/29	1	31.60	1	32.00	33.50	0	966	0.00%
2018/06/28	11	31.78	2	31.90	31.60	9	955	0.94%
2018/06/27	16	32.11	0	0.00	32.05	16	955	1.67%
2018/06/26	14	32.16	3	32.15	32.05	11	958	1.15%
2018/06/25	10.4	32.65	1	32.80	32.60	9.4	978	0.96%
2018/06/22	25	32.85	0	0.00	32.70	25	988	2.53%
2018/06/21	1	33.25	0	0.00	33.20	1	992	0.10%
2018/06/20	17	33.23	0	0.00	33.40	17	1,022	1.66%
2018/06/19	4.1	33.53	2	34.00	33.50	2.1	1,033	0.20%
2018/06/15	0	0.00	3	33.85	33.90	-3	1,047	-0.29%
2018/06/14	8	33.60	1	33.80	33.55	7	1,052	0.66%
2018/06/13	1	33.75	0	0.00	33.75	1	1,083	0.09%
2018/06/12	1	33.85	1	33.90	33.80	0	1,136	0.00%
2018/06/11	1	33.95	1	34.25	33.95	0	1,145	0.00%
2018/06/08	0	0.00	3	34.07	33.95	-3	1,155	-0.26%
2018/06/07	3.8	33.89	3	34.28	33.95	0.8	1,160	0.07%
2018/06/06	4.2	33.78	0	0.00	33.80	4.2	1,182	0.36%
2018/06/05	0	0.00	1.2	33.96	33.70	-1.2	1,212	-0.10%
2018/06/04	3	33.80	0	0.00	33.80	3	1,236	0.24%
2018/06/01	4	33.88	0	0.00	33.65	4	1,246	0.32%
2018/05/31	1	33.45	4	33.91	34.35	-3	1,253	-0.24%
2018/05/30	3.5	33.23	1	33.20	33.40	2.5	1,295	0.19%
2018/05/29	6	33.41	0	0.00	33.30	6	1,318	0.46%
2018/05/28	1	33.50	0	0.00	33.55	1	1,341	0.07%
2018/05/25	2	33.40	1	33.55	33.70	1	1,359	0.07%
2018/05/23	1	33.50	0	0.00	33.60	1	1,423	0.07%
2018/05/22	2	33.98	3	34.10	33.85	-1	1,460	-0.07%
2018/05/21	2	33.55	1	33.85	33.55	1	1,486	0.07%
2018/05/18	2	33.43	1.2	33.50	33.50	0.8	1,502	0.06%
2018/05/17	1.3	33.72	0	0.00	33.50	1.3	1,523	0.09%
2018/05/16	2.2	34.52	0	0.00	34.20	2.2	1,508	0.14%
2018/05/14	0	0.00	1	35.45	35.15	-1	1,596	-0.06%
2018/05/11	0.2	35.30	0	0.00	35.30	0.2	1,625	0.01%
2018/05/10	3	35.57	2	35.80	35.60	1	1,649	0.06%
2018/05/09	0	0.00	1	35.35	35.45	-1	1,752	-0.06%
2018/05/08	2.4	35.09	1	35.15	35.15	1.4	1,791	0.08%
2018/05/07	1	35.25	2	35.55	35.40	-1	1,797	-0.06%
2018/05/04	1.3	35.40	0	0.00	35.25	1.3	1,803	0.07%
2018/05/02	2	36.05	0	0.00	35.45	2	1,836	0.11%
2018/04/30	0	0.00	5	36.03	36.40	-5	1,834	-0.27%
2018/04/27	2	35.55	0	0.00	35.35	2	1,799	0.11%
2018/04/26	0	0.00	3	35.57	35.60	-3	1,829	-0.16%
2018/04/25	2.3	35.12	3	35.40	35.15	-0.7	1,814	-0.04%
2018/04/24	0	0.00	1	35.15	35.30	-1	1,810	-0.06%
2018/04/23	2	34.90	2	35.38	35.00	0	1,810	0.00%
2018/04/20	1	34.40	1	34.70	34.70	0	1,834	0.00%
2018/04/19	2	34.35	2	34.35	34.25	0	1,846	0.00%
2018/04/18	1	33.80	1	34.10	34.00	0	1,869	0.00%
2018/04/16	2	34.43	1	34.90	34.35	1	2,096	0.05%
2018/04/13	2	34.73	2	35.03	34.80	0	2,126	0.00%
2018/04/12	1	34.70	1	34.80	34.55	0	2,144	0.00%
2018/04/11	2	34.55	4	34.75	34.85	-2	2,187	-0.09%
2018/04/10	0	0.00	2	34.40	34.40	-2	2,202	-0.09%
2018/04/09	2	34.25	0	0.00	34.10	2	2,237	0.09%
2018/04/03	1	34.60	1	35.00	34.75	0	2,256	0.00%
2018/04/02	1	35.25	0	0.00	35.20	1	2,266	0.04%
2018/03/31	3	35.00	12	35.28	35.30	-9	2,280	-0.39%
2018/03/30	0	0.00	3	35.05	35.15	-3	2,289	-0.13%
2018/03/29	1	34.75	2	34.83	34.85	-1	2,307	-0.04%
2018/03/28	2	35.08	0	0.00	34.50	2	2,323	0.09%
2018/03/27	0	0.00	1	35.35	35.35	-1	2,308	-0.04%
2018/03/26	13	34.70	0	0.00	34.70	13	2,313	0.56%
2018/03/23	4	34.91	0	0.00	34.95	4	2,304	0.17%
2018/03/22	1	36.05	1	36.50	35.70	0	2,286	0.00%
2018/03/21	1	36.25	2	36.10	36.10	-1	2,306	-0.04%
2018/03/20	0	0.00	1	36.45	36.20	-1	2,344	-0.04%
2018/03/19	6	36.84	0	0.00	36.65	6	2,352	0.26%
2018/03/16	1	36.35	1	37.60	37.60	0	2,329	0.00%
2018/03/15	2	36.68	2	37.10	36.95	0	2,310	0.00%
2018/03/14	0	0.00	2	36.93	37.15	-2	2,332	-0.09%
2018/03/12	3	36.27	2	36.60	36.40	1	2,414	0.04%
2018/03/09	4	36.18	1	36.55	36.20	3	2,461	0.12%
2018/03/08	3	36.48	0	0.00	36.40	3	2,599	0.12%
2018/03/07	1	37.30	1	37.50	36.95	0	2,759	0.00%
2018/03/06	2	37.73	0	0.00	37.30	2	2,813	0.07%
2018/03/05	1	37.75	3	38.03	37.75	-2	2,827	-0.07%
2018/03/02	0	0.00	3	37.50	37.70	-3	2,780	-0.11%
2018/03/01	0	0.00	5	36.61	37.60	-5	2,768	-0.18%
2018/02/27	1	37.50	1	37.75	37.30	0	2,758	0.00%
2018/02/26	1	37.45	2	37.73	37.70	-1	2,747	-0.04%
2018/02/23	7	37.51	61	37.82	37.50	-54	2,721	-1.98%
2018/02/22	1	37.15	1.1	36.43	37.35	-0.1	2,684	-0.01%
2018/02/21	0	0.00	3.2	35.77	36.30	-3.2	2,648	-0.12%
2018/02/12	1.4	34.44	0	0.00	34.55	1.4	2,616	0.05%
2018/02/09	0	0.00	2	33.98	34.50	-2	2,595	-0.08%
2018/02/08	1	34.30	1	34.95	34.55	0	2,571	0.00%
2018/02/07	5	35.01	2	35.55	34.60	3	2,574	0.12%
2018/02/06	50	35.41	0	0.00	34.65	50	2,558	1.95%
2018/02/05	21	36.91	2	37.20	37.10	19	2,494	0.76%
2018/02/02	1	38.25	1	38.60	37.90	0	2,475	0.00%
2018/02/01	5	39.15	44	39.41	38.50	-39	2,464	-1.58%
2018/01/31	0	0.00	3	38.48	38.65	-3	2,352	-0.13%
2018/01/30	0	0.00	1	38.10	37.75	-1	2,309	-0.04%
2018/01/29	1	37.70	0	0.00	37.75	1	2,303	0.04%
2018/01/26	0	0.00	1	37.95	38.15	-1	2,308	-0.04%
2018/01/25	3	38.00	0	0.00	38.00	3	2,302	0.13%
2018/01/24	0	0.00	22	37.84	38.00	-22	2,282	-0.96%
2018/01/23	0	0.00	2	37.25	37.20	-2	2,273	-0.09%
2018/01/22	23	37.02	0	0.00	36.85	23	2,288	1.00%
2018/01/19	0	0.00	1	37.75	37.75	-1	2,289	-0.04%
2018/01/18	3	37.75	1	37.60	37.60	2	2,314	0.09%
2018/01/17	1	37.85	6	37.80	37.70	-5	2,352	-0.21%
2018/01/16	1	38.20	0	0.00	38.15	1	2,372	0.04%
2018/01/15	4	38.43	0	0.00	38.50	4	2,338	0.17%
2018/01/12	0	0.00	4	38.75	38.90	-4	2,387	-0.17%
2018/01/11	6	39.05	4	39.03	39.25	2	2,347	0.09%
2018/01/10	0	0.00	50	38.82	38.50	-50	2,240	-2.23%
2018/01/09	0	0.00	4	37.90	38.00	-4	2,120	-0.19%
2018/01/08	5	37.64	2	37.83	37.40	3	2,110	0.14%
2018/01/04	1	36.95	2	37.10	37.15	-1	2,071	-0.05%
2018/01/03	1	36.55	3	36.87	37.00	-2	2,069	-0.10%
2018/01/02	2	36.68	14	36.73	37.30	-12	2,055	-0.58%