裕民 (2606)-永豐金-苓雅券商分點個股進出

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
61.2
漲跌
▲1.0
漲幅
+1.66%
成交量
4,727張
產業
上市航運類股
1035人加入追蹤

立即追蹤
本地時間:14:30(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

裕民 (2606)籌碼相關－永豐金-苓雅券商分點個股進出

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-苓雅券商分點個股進出
永豐金-苓雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	4	60.35	45	60.74	60.20	-41	4,464	-0.92%
2024/11/19	5	60.02	6	60.22	60.70	-1	4,392	-0.02%
2024/11/18	11	60.75	2	60.55	60.30	9	4,304	0.21%
2024/11/15	5	60.54	5	60.86	60.50	0	4,235	0.00%
2024/11/14	1	59.90	5	59.90	60.50	-4	4,141	-0.10%
2024/11/13	7	59.57	1	59.70	59.50	6	4,025	0.15%
2024/11/12	11	58.55	0	0.00	58.70	11	3,924	0.28%
2024/11/11	20	58.50	1	59.20	58.90	19	3,858	0.49%
2024/11/08	0	0.00	0	57.80	56.70	0	3,730	0.00%
2024/11/07	0	0.00	2	57.00	57.00	-2	3,747	-0.05%
2024/11/06	0	0.00	3	57.30	57.00	-3	3,740	-0.08%
2024/11/05	0	56.90	6	56.90	56.70	-6	3,759	-0.16%
2024/11/04	0	0.00	20	56.45	56.50	-20	3,748	-0.53%
2024/11/01	22	56.24	15.1	55.81	56.20	7	3,813	0.18%
2024/10/30	25	55.58	4	55.65	55.70	21	3,758	0.56%
2024/10/29	1	54.40	0	0.00	54.60	1	3,755	0.03%
2024/10/25	0	0.00	1	55.40	55.40	-1	3,785	-0.03%
2024/10/24	0	0.00	0.4	53.80	54.30	-0.4	3,767	-0.01%
2024/10/23	0	0.00	4	54.15	54.20	-4	3,778	-0.11%
2024/10/22	0	0.00	10	55.00	55.10	-10	3,768	-0.27%
2024/10/21	4.4	55.35	10	55.10	55.30	-5.6	3,812	-0.15%
2024/10/18	0	0.00	8	54.03	54.30	-8	3,893	-0.21%
2024/10/17	5	54.52	0	0.00	54.60	5	3,913	0.13%
2024/10/16	5	54.20	5	54.80	54.90	0	3,953	0.00%
2024/10/15	7	54.59	0	0.00	54.50	7	3,994	0.18%
2024/10/14	4	54.20	0	0.00	54.50	4	4,058	0.10%
2024/10/09	1	54.10	0	0.00	53.80	1	4,183	0.02%
2024/10/08	0	0.00	4	55.75	55.60	-4	4,231	-0.09%
2024/10/07	2	55.05	1	55.20	55.30	1	4,281	0.02%
2024/10/04	5	55.14	1	55.90	55.80	4	4,460	0.09%
2024/10/01	2	56.00	64	56.04	56.60	-62	4,451	-1.39%
2024/09/30	62	55.88	64.3	56.32	55.80	-2.3	4,477	-0.05%
2024/09/27	12	55.55	21	55.42	55.60	-9	4,435	-0.20%
2024/09/26	2	54.20	3	54.40	53.40	-1	4,461	-0.02%
2024/09/25	8	53.29	0	0.00	53.80	8	4,462	0.18%
2024/09/24	8	53.10	11	53.00	52.80	-3	4,460	-0.07%
2024/09/23	2	52.30	0	0.00	52.50	2	4,637	0.04%
2024/09/20	11	52.35	1	52.30	52.20	10	4,768	0.21%
2024/09/18	1	51.80	1	52.30	51.70	0	5,026	0.00%
2024/09/13	13	51.00	13	51.60	51.60	0	5,165	0.00%
2024/09/12	2	51.20	0	0.00	51.20	2	5,253	0.04%
2024/09/10	2	50.75	36	50.99	50.20	-34	5,391	-0.63%
2024/09/05	1	52.00	0	0.00	51.80	1	6,116	0.02%
2024/09/04	1	51.60	15	51.33	52.00	-14	6,408	-0.22%
2024/09/03	11	53.02	0	0.00	53.10	11	6,580	0.17%
2024/09/02	6	53.90	0.1	54.60	53.50	5.9	6,735	0.09%
2024/08/30	19	54.16	0	0.00	54.70	19	6,905	0.28%
2024/08/29	1	53.50	2	53.55	53.90	-1	6,912	-0.01%
2024/08/27	21	53.39	0	0.00	53.50	21	7,189	0.29%
2024/08/26	11	54.23	32	54.29	54.00	-21	7,271	-0.29%
2024/08/23	5	53.30	19	52.78	53.00	-14	7,447	-0.19%
2024/08/22	3	52.90	0	0.00	52.90	3	7,732	0.04%
2024/08/21	20	52.53	1	52.70	52.80	19	7,845	0.24%
2024/08/20	11	52.95	0	0.00	52.80	11	7,890	0.14%
2024/08/19	15	53.00	0	0.00	52.90	15	7,994	0.19%
2024/08/16	5	53.00	26	53.17	52.90	-21	8,082	-0.26%
2024/08/15	16	52.61	0	0.00	52.50	16	8,136	0.20%
2024/08/14	0	0.00	14	52.82	52.80	-14	8,210	-0.17%
2024/08/13	6	52.07	34	52.90	52.00	-28	8,464	-0.33%
2024/08/12	10	52.37	1	52.90	52.30	9	8,717	0.10%
2024/08/09	5	51.90	1	53.10	52.50	4	8,975	0.04%
2024/08/08	5	51.50	0	0.00	51.20	5	9,506	0.05%
2024/08/07	1	51.70	5	51.34	52.00	-4	10,676	-0.04%
2024/08/06	2	48.20	1	49.20	48.80	1	11,621	0.01%
2024/08/05	3	48.25	0	0.00	47.95	3	12,064	0.02%
2024/08/02	1	52.00	0	0.00	51.90	1	13,200	0.01%
2024/08/01	0	0.00	3	52.87	53.20	-3	13,519	-0.02%
2024/07/31	0.1	51.40	1.3	51.88	51.60	-1.2	13,531	-0.01%
2024/07/30	0	0.00	1.3	51.36	51.60	-1.3	13,587	-0.01%
2024/07/29	1	50.50	0	0.00	50.50	1	13,586	0.01%
2024/07/26	12	50.73	0	0.00	51.00	12	13,635	0.09%
2024/07/23	0.1	51.50	2	51.20	51.50	-1.9	13,725	-0.01%
2024/07/22	3	50.27	0	0.00	50.70	3	13,775	0.02%
2024/07/19	4	51.63	0	0.00	50.80	4	13,749	0.03%
2024/07/18	4	52.43	0	0.00	52.50	4	13,753	0.03%
2024/07/17	3.3	52.99	1	52.60	52.60	2.3	13,778	0.02%
2024/07/16	1	52.60	0	0.00	52.60	1	13,919	0.01%
2024/07/15	21.1	52.77	1	52.70	52.50	20.1	14,106	0.14%
2024/07/12	21	53.25	0	0.00	53.20	21	14,080	0.15%
2024/07/11	1	54.00	13	54.18	54.00	-12	14,058	-0.09%
2024/07/10	18.3	53.36	31	53.69	53.10	-12.7	14,057	-0.09%
2024/07/09	13	53.92	2	54.10	53.80	11	14,103	0.08%
2024/07/08	1.1	54.55	18	54.86	54.80	-16.9	14,146	-0.12%
2024/07/05	9.2	57.38	12.1	57.32	57.00	-2.9	14,004	-0.02%
2024/07/04	27.1	59.16	42	60.36	59.00	-14.9	13,885	-0.11%
2024/07/03	1	61.00	8	61.25	60.90	-7	13,838	-0.05%
2024/07/02	4	58.45	17.2	58.81	59.50	-13.2	13,551	-0.10%
2024/07/01	37	56.90	5	56.96	56.50	32	13,238	0.24%
2024/06/28	24	56.25	1	56.40	55.80	23	13,180	0.17%
2024/06/27	46	55.19	24	55.25	55.50	22	13,138	0.17%
2024/06/26	2	58.25	21	58.41	58.10	-19	12,927	-0.15%
2024/06/25	0	0.00	7.5	58.41	58.70	-7.5	12,829	-0.06%
2024/06/24	3	56.30	10	56.85	56.80	-7	12,680	-0.06%
2024/06/21	5	56.50	0	0.00	56.20	5	12,668	0.04%
2024/06/20	2	56.20	0	0.00	56.40	2	12,591	0.02%
2024/06/19	14	55.96	2	56.60	55.60	12	12,606	0.10%
2024/06/18	5	55.86	1	56.10	56.00	4	12,574	0.03%
2024/06/17	3	55.80	1	55.80	55.80	2	12,620	0.02%
2024/06/14	24	56.14	20	56.44	56.30	4	12,708	0.03%
2024/06/13	19	55.41	19	55.86	55.20	0	12,528	0.00%
2024/06/12	6.4	56.49	4	55.63	55.70	2.4	12,391	0.02%
2024/06/11	8	61.16	44.1	59.41	59.10	-36.1	12,132	-0.30%
2024/06/07	23	61.28	43	60.95	61.30	-20	11,895	-0.17%
2024/06/06	6	60.42	12	60.35	60.50	-6	11,796	-0.05%
2024/06/05	13	59.78	7.3	59.69	59.80	5.7	11,822	0.05%
2024/06/04	2.3	58.31	1	58.60	58.20	1.3	11,751	0.01%
2024/06/03	3	59.20	30	58.88	59.40	-27	11,792	-0.23%
2024/05/31	2	60.45	9	60.79	58.80	-7	11,823	-0.06%
2024/05/30	17	59.01	0	59.90	59.00	17	11,768	0.14%
2024/05/29	5	60.66	3	60.43	59.50	2	11,788	0.02%
2024/05/28	7	60.84	24	60.09	60.70	-17	11,603	-0.15%
2024/05/27	78	58.75	0	0.00	58.70	78	11,599	0.67%
2024/05/24	1	57.30	1	57.90	57.60	0	11,600	0.00%
2024/05/23	3	57.23	1	57.90	57.10	2	11,725	0.02%
2024/05/22	3	58.20	6	58.32	58.30	-3	11,753	-0.03%
2024/05/21	9	57.64	5	57.80	57.30	4	11,899	0.03%
2024/05/20	6	58.12	23	58.47	57.90	-17	12,095	-0.14%
2024/05/17	32	58.48	2	59.20	57.80	30	12,288	0.24%
2024/05/16	5	58.80	43	59.71	60.90	-38	12,071	-0.31%
2024/05/15	23.2	59.08	9	59.40	58.50	14.2	11,826	0.12%
2024/05/14	31	60.94	44	61.84	60.70	-13	11,626	-0.11%
2024/05/13	43.2	62.57	51	62.53	60.20	-7.8	11,073	-0.07%
2024/05/10	73	60.58	107.3	60.08	61.30	-34.3	9,899	-0.35%	大賣/
2024/05/09	17.3	59.15	27.3	59.36	59.00	-10	8,897	-0.11%
2024/05/08	110.3	60.61	77	61.48	57.10	33.3	8,408	0.40%	大買/
2024/05/07	13	57.34	25.8	57.11	57.60	-12.8	7,191	-0.18%
2024/05/06	14	55.44	1	56.10	54.80	13	6,882	0.19%
2024/05/03	20	54.70	0	0.00	54.80	20	6,818	0.29%
2024/05/02	0	0.00	1	54.30	54.30	-1	6,768	-0.01%
2024/04/30	2	54.40	6	54.33	54.20	-4	6,801	-0.06%
2024/04/29	6	56.48	7	56.43	55.80	-1	6,749	-0.01%
2024/04/26	6	55.58	43	55.32	55.50	-37	6,702	-0.55%
2024/04/25	0	0.00	1	54.30	54.00	-1	6,710	-0.01%
2024/04/24	22	53.14	26	54.00	54.00	-4	6,739	-0.06%
2024/04/23	25	54.09	24	54.76	54.60	1	6,706	0.01%
2024/04/22	22	55.76	16	55.92	54.80	6	6,731	0.09%
2024/04/19	19	55.61	7	55.79	55.30	12	6,561	0.18%
2024/04/18	1	53.70	1	54.30	53.70	0	6,348	0.00%
2024/04/17	20	54.75	26	54.18	53.70	-6	6,380	-0.09%
2024/04/16	6	54.98	1	55.10	54.60	5	6,422	0.08%
2024/04/15	47	56.38	49	56.15	56.40	-2	6,546	-0.03%
2024/04/12	16	55.51	9	55.59	55.90	7	6,550	0.11%
2024/04/11	2	55.00	11.3	54.88	54.60	-9.3	6,718	-0.14%
2024/04/10	5	54.26	2	54.45	54.20	3	7,046	0.04%
2024/04/09	7	54.56	7.1	54.61	54.40	-0.1	7,181	0.00%
2024/04/08	1.1	52.58	2	52.80	52.70	-0.9	7,259	-0.01%
2024/04/03	1	52.60	0	0.00	52.50	1	7,290	0.01%
2024/04/02	1	52.90	0	0.00	52.90	1	7,370	0.01%
2024/04/01	0	0.00	8	53.36	53.50	-8	7,526	-0.11%
2024/03/29	2.1	52.99	0	0.00	53.00	2.1	7,746	0.03%
2024/03/28	3	53.87	0	0.00	53.80	3	8,018	0.04%
2024/03/27	0.1	52.80	10	52.70	53.90	-9.9	8,268	-0.12%
2024/03/26	0.3	53.67	2	53.30	53.10	-1.7	8,697	-0.02%
2024/03/25	10	54.30	2	54.80	54.30	8	8,908	0.09%
2024/03/21	1	54.30	80	54.62	54.20	-79	9,782	-0.81%
2024/03/20	5	55.30	4	55.20	55.00	1	9,962	0.01%
2024/03/19	1	55.90	6.2	55.82	56.00	-5.2	10,054	-0.05%
2024/03/18	0	0.00	1	52.70	53.90	-1	10,106	-0.01%
2024/03/15	1.1	52.35	2.8	52.46	52.50	-1.7	10,195	-0.02%
2024/03/14	0	0.00	8	53.80	53.80	-8	10,348	-0.08%
2024/03/13	23.2	54.22	15	54.57	54.20	8.2	10,633	0.08%
2024/03/12	14	55.65	21	55.80	55.50	-7	10,958	-0.06%
2024/03/11	5	55.42	23	56.11	56.40	-18	11,508	-0.16%
2024/03/08	3	54.20	14	53.76	54.30	-11	13,559	-0.08%
2024/03/07	14	53.51	2	54.20	53.40	12	14,347	0.08%
2024/03/06	9.4	54.38	12	54.62	54.40	-2.6	15,023	-0.02%
2024/03/05	35	55.12	29	55.61	55.00	6	15,174	0.04%
2024/03/04	16	54.89	7.3	55.03	55.70	8.7	15,190	0.06%
2024/03/01	1.1	54.95	0	0.00	54.60	1.1	15,774	0.01%
2024/02/29	3.1	55.35	11.2	55.34	55.60	-8.1	15,998	-0.05%
2024/02/27	2.5	53.70	3	53.30	53.60	-0.5	15,795	0.00%
2024/02/26	10	54.50	21	54.45	54.80	-11	15,766	-0.07%
2024/02/23	20.1	53.80	51.8	53.67	53.60	-31.7	15,632	-0.20%
2024/02/22	15.7	53.37	2	54.30	52.70	13.7	15,529	0.09%
2024/02/21	4	54.20	8.7	54.01	53.30	-4.7	15,338	-0.03%
2024/02/20	10	53.01	31	53.29	53.40	-21	15,142	-0.14%
2024/02/19	10	50.10	5	50.00	50.20	5	14,915	0.03%
2024/02/16	1	48.95	0	0.00	49.10	1	14,891	0.01%
2024/02/15	0	0.00	2	48.68	49.25	-2	14,956	-0.01%
2024/02/05	0.1	47.13	0	0.00	47.10	0.1	14,909	0.00%
2024/02/02	5.1	47.80	0	0.00	47.90	5.1	14,928	0.03%
2024/02/01	0	48.45	0	0.00	48.60	0	14,934	0.00%
2024/01/31	18	48.37	0	0.00	47.80	18	14,950	0.12%
2024/01/30	18	48.74	10	48.90	48.50	8	14,941	0.05%
2024/01/29	2	48.50	0	0.00	49.30	2	14,969	0.01%
2024/01/26	13	48.50	1	48.20	48.20	12	15,072	0.08%
2024/01/25	8.5	48.40	0	0.00	48.60	8.5	15,132	0.06%
2024/01/24	1	48.60	0	0.00	48.45	1	15,121	0.01%
2024/01/22	11.1	48.35	0	0.00	48.40	11.1	15,122	0.07%
2024/01/19	5	48.92	0	0.00	48.30	5	15,095	0.03%
2024/01/17	0.2	48.20	2	48.00	47.80	-1.8	15,068	-0.01%
2024/01/16	1	49.10	2	48.68	48.45	-1	15,033	-0.01%
2024/01/15	0	0.00	1	50.20	50.00	-1	15,039	-0.01%
2024/01/12	2	50.05	2	50.50	50.00	0	15,155	0.00%
2024/01/11	4.1	49.93	0	0.00	49.70	4.1	15,349	0.03%
2024/01/10	31.1	50.69	19	50.29	50.30	12.1	15,379	0.08%
2024/01/09	10.5	51.65	1	52.10	51.70	9.5	15,301	0.06%
2024/01/08	6	53.75	10	54.31	53.70	-4	15,130	-0.03%
2024/01/05	66	54.43	51	54.66	54.90	15	15,025	0.10%
2024/01/04	10	54.35	16.2	54.27	54.40	-6.2	14,758	-0.04%
2024/01/03	9	52.71	9	52.70	52.80	0	14,465	0.00%
2024/01/02	4	53.23	3	53.80	52.60	1	14,470	0.01%
2023/12/29	7	52.09	5	52.20	52.10	2	14,338	0.01%
2023/12/28	4	51.83	3	52.10	51.80	1	14,388	0.01%
2023/12/27	2	53.25	3.2	53.27	52.80	-1.2	14,386	-0.01%
2023/12/26	54	52.04	32	51.68	52.60	22	14,313	0.15%
2023/12/25	18.2	50.62	50	51.13	50.40	-31.9	14,156	-0.22%
2023/12/22	71	54.09	31	53.81	53.70	40	14,014	0.29%
2023/12/21	10	53.59	13	53.46	53.60	-3	13,779	-0.02%
2023/12/20	5	52.10	7	52.30	52.10	-2	13,365	-0.01%
2023/12/19	6	52.28	2	53.10	51.60	4	13,198	0.03%
2023/12/18	16	52.58	19	53.14	53.00	-3	13,098	-0.02%
2023/12/15	4	51.73	4	52.03	51.60	0	12,775	0.00%
2023/12/14	8.1	51.91	0	0.00	51.70	8.1	12,793	0.06%
2023/12/13	9	53.12	6	53.57	52.70	3	12,866	0.02%
2023/12/12	11	52.53	19	52.92	52.60	-8	13,404	-0.06%
2023/12/11	25.1	52.55	6.1	52.60	52.50	19.1	13,526	0.14%
2023/12/08	5	53.46	11	52.95	53.20	-6	13,354	-0.04%
2023/12/07	10.1	53.08	9	53.27	53.10	1.1	13,060	0.01%
2023/12/06	20	54.52	16	54.94	54.70	4	12,717	0.03%
2023/12/05	119	58.24	124.2	58.34	57.00	-5.2	12,129	-0.04%	大買/大賣/
2023/12/04	20	54.83	21.2	55.01	56.90	-1.2	9,925	-0.01%
2023/12/01	14	50.79	22.4	51.11	51.80	-8.4	9,065	-0.09%
2023/11/30	14	48.88	20	49.31	48.35	-6	8,376	-0.07%
2023/11/29	6	48.22	5.6	48.09	47.90	0.4	8,206	0.00%
2023/11/28	33.1	49.96	30.3	50.56	48.55	2.8	8,083	0.03%
2023/11/27	3.2	48.13	4	48.63	47.80	-0.8	7,400	-0.01%
2023/11/24	7	45.44	0	0.00	45.90	7	7,117	0.10%
2023/11/22	1	44.80	0	0.00	45.20	1	7,048	0.01%
2023/11/21	0.4	45.15	0	0.00	45.00	0.4	7,089	0.01%
2023/11/20	1.1	45.01	1	45.00	45.00	0.1	7,150	0.00%
2023/11/17	2.1	45.60	0	0.00	45.70	2.1	7,258	0.03%
2023/11/15	0.2	44.61	0	0.00	44.70	0.2	7,968	0.00%
2023/11/14	1.1	44.16	0	0.00	44.30	1.1	8,634	0.01%
2023/11/13	0.2	44.93	0	0.00	44.85	0.2	8,659	0.00%
2023/11/10	1	45.60	0.7	45.75	45.00	0.3	8,629	0.00%
2023/11/09	0.2	46.55	0	0.00	46.20	0.2	8,576	0.00%
2023/11/08	0.1	46.90	0	0.00	47.30	0.1	8,651	0.00%
2023/11/07	0.1	47.40	0	0.00	47.20	0.1	8,679	0.00%
2023/11/06	0.2	47.35	5	47.46	47.50	-4.8	8,756	-0.05%
2023/11/03	0	0.00	10.3	47.01	47.20	-10.3	8,722	-0.12%
2023/11/02	1	44.80	3.3	45.11	45.95	-2.3	8,607	-0.03%
2023/11/01	0.1	44.00	0	0.00	44.05	0.1	8,576	0.00%
2023/10/31	0	0.00	1	44.24	44.30	-1	8,586	-0.01%
2023/10/27	0.1	44.00	1	43.40	44.15	-0.9	8,584	-0.01%
2023/10/26	3.1	43.81	0	0.00	43.60	3.1	8,624	0.04%
2023/10/25	0.2	45.08	0	0.00	44.75	0.2	8,709	0.00%
2023/10/24	0.2	44.90	1	44.90	45.10	-0.8	8,780	-0.01%
2023/10/23	2.2	45.59	3	45.28	45.20	-0.8	8,736	-0.01%
2023/10/20	14	46.93	14.4	47.63	46.90	-0.4	8,654	0.00%
2023/10/19	14	48.28	20.2	48.49	48.70	-6.2	8,620	-0.07%
2023/10/18	5.1	46.90	2	47.23	46.20	3.1	8,414	0.04%
2023/10/17	1	46.30	0	0.00	46.20	1	8,324	0.01%
2023/10/16	1.1	45.94	0	0.00	46.10	1.1	8,348	0.01%
2023/10/13	0.4	47.05	1	46.60	46.15	-0.6	8,373	-0.01%
2023/10/12	2.2	46.03	1	46.85	46.75	1.2	8,350	0.01%
2023/10/11	1.2	46.52	2	47.20	46.35	-0.8	8,339	-0.01%
2023/10/06	1	47.20	1	46.95	47.35	0	8,251	0.00%
2023/10/05	2	45.85	0	0.00	45.45	2	8,169	0.02%
2023/10/04	4	45.73	5	45.42	45.40	-1	8,133	-0.01%
2023/10/03	5	46.35	3	46.20	45.80	2	8,093	0.02%
2023/10/02	7.4	46.83	34.2	47.06	46.80	-26.8	8,043	-0.33%
2023/09/28	6	47.95	0	0.00	47.85	6	8,094	0.07%
2023/09/27	9	48.87	5.4	48.96	48.30	3.6	8,137	0.04%
2023/09/26	3	48.08	0	0.00	47.80	3	8,036	0.04%
2023/09/25	4	48.50	4.3	48.33	48.40	-0.3	8,079	0.00%
2023/09/22	4.1	48.82	1	48.40	48.30	3.1	8,089	0.04%
2023/09/21	4	49.64	2	50.80	49.45	2	8,031	0.02%
2023/09/20	11.1	50.03	2	50.50	49.75	9.1	7,883	0.12%
2023/09/19	5	50.80	23	51.00	50.20	-18	7,605	-0.24%
2023/09/18	27	50.60	5	49.91	50.70	22	7,397	0.30%
2023/09/15	33.5	50.36	37	49.43	50.00	-3.5	7,169	-0.05%
2023/09/14	2	46.00	17.7	46.62	46.90	-15.7	6,451	-0.24%
2023/09/13	12	44.21	4	44.65	44.65	8	6,258	0.13%
2023/09/12	7.1	44.82	2	44.65	44.65	5.1	6,246	0.08%
2023/09/11	2	44.88	2	45.00	44.70	0	6,246	0.00%
2023/09/08	3	46.00	1	46.50	45.75	2	6,222	0.03%
2023/09/07	3	45.03	0	0.00	45.05	3	6,162	0.05%
2023/09/06	2	45.75	2	45.88	45.65	0	6,172	0.00%
2023/09/05	9	46.88	3	46.92	46.45	6	6,160	0.10%
2023/09/04	2	46.68	3	46.67	46.65	-1	6,133	-0.02%
2023/09/01	2	44.90	3	45.05	44.90	-1	6,076	-0.02%
2023/08/31	0	0.00	2	45.45	45.45	-2	6,100	-0.03%
2023/08/30	0	0.00	3	46.30	46.00	-3	6,102	-0.05%
2023/08/29	1	45.45	1	45.50	45.50	0	6,101	0.00%
2023/08/28	2.5	45.01	161	44.70	44.80	-158.5	6,111	-2.59%	大賣/鉅額交易
2023/08/25	5.1	45.54	2	45.65	45.10	3.1	6,142	0.05%
2023/08/24	1	45.65	0	0.00	45.75	1	6,107	0.02%
2023/08/23	53.1	47.22	8	46.94	46.65	45.1	6,043	0.75%
2023/08/22	136	46.68	39	46.57	47.40	97	6,039	1.61%	大買/
2023/08/21	23	46.39	12.1	46.59	46.30	10.9	5,782	0.19%
2023/08/18	26.1	48.40	60	48.69	49.05	-33.9	5,297	-0.64%
2023/08/17	0	0.00	2	44.23	44.60	-2	4,597	-0.04%
2023/08/16	2	42.25	0	0.00	42.10	2	4,482	0.04%
2023/08/15	0	0.00	7	42.48	42.60	-7	4,471	-0.16%
2023/08/14	23	42.05	4	42.26	42.00	19	4,461	0.43%
2023/08/11	0	0.00	3	44.18	44.30	-3	4,362	-0.07%
2023/08/10	0	0.00	10	44.25	43.75	-10	4,310	-0.23%
2023/08/09	14	43.03	3	42.93	42.80	11	4,249	0.26%
2023/08/07	3	43.02	0	0.00	43.15	3	4,308	0.07%
2023/08/04	2	43.30	2	43.85	43.90	0	4,372	0.00%
2023/08/02	2	43.90	0	0.00	43.50	2	4,360	0.05%
2023/08/01	3	42.88	0	0.00	43.45	3	4,340	0.07%
2023/07/31	1	43.35	0	0.00	42.50	1	4,403	0.02%
2023/07/28	5	44.05	0	0.00	44.05	5	4,374	0.11%
2023/07/27	0	0.00	3	42.63	43.20	-3	4,271	-0.07%
2023/07/26	1	41.05	1	41.35	41.25	0	4,253	0.00%
2023/07/25	3	41.03	0	0.00	41.25	3	4,314	0.07%
2023/07/24	14	41.18	5.1	41.33	40.85	9	4,345	0.21%
2023/07/21	2	42.90	0	0.00	42.80	2	4,336	0.05%
2023/07/20	3	43.45	2	43.18	43.50	1	4,351	0.02%
2023/07/17	0.2	43.30	1	43.40	43.40	-0.8	4,338	-0.02%
2023/07/13	1	42.70	8	43.05	42.70	-7	4,333	-0.16%
2023/07/12	0	0.00	10	42.96	42.95	-10	4,357	-0.23%
2023/07/11	0	0.00	1.1	43.60	43.45	-1.1	4,331	-0.02%
2023/07/10	1.1	43.70	0	0.00	43.50	1.1	4,397	0.02%
2023/07/07	0	0.00	6	45.20	45.00	-6	4,376	-0.14%
2023/07/06	19	46.11	10	46.35	45.30	9	4,363	0.21%
2023/07/05	18	49.51	13	49.78	49.75	5	4,279	0.12%
2023/07/04	8	49.12	8	49.20	49.30	0	4,326	0.00%
2023/07/03	2	48.38	1	48.55	48.50	1	4,524	0.02%
2023/06/29	4	46.90	0	0.00	47.20	4	4,500	0.09%
2023/06/28	4.4	47.43	0	0.00	47.35	4.4	4,520	0.10%
2023/06/27	0.3	48.45	5	48.45	48.20	-4.7	4,492	-0.10%
2023/06/26	4	48.25	0	0.00	48.45	4	4,580	0.09%
2023/06/21	7	48.19	1	48.20	48.10	6	4,574	0.13%
2023/06/20	2	48.80	0	0.00	48.50	2	4,683	0.04%
2023/06/19	7	48.66	0	0.00	48.60	7	4,688	0.15%
2023/06/16	0.5	49.81	1	49.60	49.45	-0.5	4,670	-0.01%
2023/06/15	1	49.50	0	0.00	49.45	1	4,672	0.02%
2023/06/14	1.3	49.91	4	49.83	49.70	-2.7	4,760	-0.06%
2023/06/13	3	48.75	0	0.00	48.85	3	4,833	0.06%
2023/06/12	2	49.03	0	49.15	49.05	2	5,046	0.04%
2023/06/09	1	49.10	0	0.00	49.30	1	5,098	0.02%
2023/06/08	0	0.00	7	50.36	49.60	-7	5,238	-0.13%
2023/06/07	3	49.53	0	0.00	49.30	3	5,326	0.06%
2023/06/06	1	49.45	5	49.65	49.45	-4	5,344	-0.07%
2023/06/05	0	0.00	0	49.00	48.70	0	5,525	0.00%
2023/06/02	1.2	48.18	0	0.00	48.20	1.2	5,679	0.02%
2023/06/01	4.1	47.85	5	47.75	47.95	-0.9	5,797	-0.02%
2023/05/31	5.1	48.44	3	48.87	48.40	2.1	5,966	0.04%
2023/05/30	17	49.18	5	49.24	49.05	12	6,381	0.19%
2023/05/29	0	0.00	6	50.38	49.75	-6	6,771	-0.09%
2023/05/26	16	49.53	0	0.00	49.05	16	7,480	0.21%
2023/05/25	2	51.20	0	0.00	50.80	2	7,598	0.03%
2023/05/24	11.3	51.83	0	0.00	52.20	11.3	7,601	0.15%
2023/05/23	4	53.63	3	53.00	53.00	1	7,571	0.01%
2023/05/22	1	53.70	0	53.90	53.70	1	7,579	0.01%
2023/05/19	1	53.80	0	0.00	53.50	1	7,625	0.01%
2023/05/18	1	53.30	0	0.00	53.40	1	7,637	0.01%
2023/05/17	0	53.80	0	0.00	53.60	0	7,642	0.00%
2023/05/16	0	0.00	2	53.50	53.40	-2	7,641	-0.03%
2023/05/15	2	53.05	0	0.00	53.00	2	7,677	0.03%
2023/05/12	3	54.50	3	54.30	54.30	0	7,672	0.00%
2023/05/11	2	55.05	0	0.00	55.10	2	7,674	0.03%
2023/05/10	0	54.90	2	54.90	55.10	-2	7,665	-0.03%
2023/05/09	0	0.00	0	52.70	52.50	0	7,599	0.00%
2023/05/05	2	52.80	4	51.60	51.90	-2	7,623	-0.03%
2023/05/04	3	52.90	3	53.30	53.30	0	7,607	0.00%
2023/05/03	0	0.00	2	53.20	53.30	-2	7,646	-0.03%
2023/05/02	0	0.00	15	53.61	54.00	-15	7,645	-0.20%
2023/04/26	3	51.80	4	52.70	51.90	-1	7,601	-0.01%
2023/04/25	3	54.10	0	0.00	53.70	3	7,582	0.04%
2023/04/24	0	0.00	3	55.50	55.10	-3	7,623	-0.04%
2023/04/20	4	56.60	5	55.98	55.90	-1	7,580	-0.01%
2023/04/19	7	56.54	3	56.10	56.10	4	7,634	0.05%
2023/04/18	10	57.27	16	56.91	56.70	-6	7,626	-0.08%
2023/04/17	1	58.30	0	0.00	58.50	1	7,628	0.01%
2023/04/14	4	56.70	4	57.65	57.70	0	7,704	0.00%
2023/04/13	0	0.00	8	57.13	57.10	-8	7,729	-0.10%
2023/04/12	4	57.00	3	56.80	56.80	1	7,661	0.01%
2023/04/11	2	57.10	1	57.10	57.00	1	7,674	0.01%
2023/04/10	15	57.11	4	56.98	57.00	11	7,711	0.14%
2023/04/07	13	57.05	20	57.44	57.60	-7	7,673	-0.09%
2023/04/06	10	56.45	12	57.76	55.80	-2	7,597	-0.03%
2023/03/31	2	55.90	8	56.21	55.80	-6	7,472	-0.08%
2023/03/30	0	0.00	1	54.00	54.50	-1	7,899	-0.01%
2023/03/29	7	53.57	0	0.00	53.80	7	8,193	0.09%
2023/03/28	7	54.80	3	54.70	54.50	4	8,489	0.05%
2023/03/27	0	0.00	4	55.20	54.60	-4	8,860	-0.05%
2023/03/24	1	53.70	0	0.00	54.10	1	9,209	0.01%
2023/03/23	12	54.24	2	55.40	53.80	10	9,429	0.11%
2023/03/22	1	56.30	1	56.80	56.20	0	9,505	0.00%
2023/03/21	0	0.00	2	56.70	56.80	-2	9,597	-0.02%
2023/03/20	5	55.76	3	56.17	55.80	2	9,645	0.02%
2023/03/17	3	56.27	1	56.70	56.20	2	9,697	0.02%
2023/03/16	5	57.58	6	58.33	57.10	-1	9,642	-0.01%
2023/03/15	1	58.10	2	58.45	58.00	-1	9,624	-0.01%
2023/03/14	4	56.70	2	56.95	57.10	2	9,519	0.02%
2023/03/13	4	57.00	2	57.40	57.30	2	9,596	0.02%
2023/03/10	4	59.78	6	59.32	58.40	-2	9,541	-0.02%
2023/03/09	2	59.90	0	0.00	59.60	2	9,609	0.02%
2023/03/08	13	60.22	12	60.03	59.50	1	9,632	0.01%
2023/03/07	17	61.41	11	61.02	61.60	6	9,517	0.06%
2023/03/06	0	0.00	1	59.60	60.90	-1	9,491	-0.01%
2023/03/03	9	60.18	9	60.41	60.40	0	9,645	0.00%
2023/03/02	8	60.20	11	60.37	60.30	-3	9,587	-0.03%
2023/03/01	17	59.11	10.2	59.32	57.40	6.9	9,184	0.07%
2023/02/24	40	60.76	58.8	60.89	61.00	-18.8	8,786	-0.21%
2023/02/23	2	54.15	4	55.03	56.60	-2	8,081	-0.02%
2023/02/21	0	0.00	2	50.60	50.90	-2	7,899	-0.03%
2023/02/20	2	49.60	6	49.53	49.75	-4	8,173	-0.05%
2023/02/17	1	49.95	0	0.00	49.80	1	8,339	0.01%
2023/02/14	7	51.40	7	51.40	51.40	0	8,584	0.00%
2023/02/09	0	0.00	2	51.90	51.70	-2	8,711	-0.02%
2023/02/08	2	51.20	2	51.60	51.90	0	8,841	0.00%
2023/02/07	0	0.00	4	50.93	51.20	-4	8,809	-0.05%
2023/02/06	0	0.00	0.1	50.00	50.40	-0.1	8,846	0.00%
2023/02/02	0	0.00	1	50.60	50.90	-1	8,866	-0.01%
2023/01/31	3	50.20	0	0.00	50.50	3	8,733	0.03%
2023/01/30	0	0.00	6	50.06	50.80	-6	8,702	-0.07%
2023/01/16	4	49.00	4	49.80	49.00	0	8,737	0.00%
2023/01/13	4	49.80	5	49.18	49.80	-1	8,691	-0.01%
2023/01/12	0	0.00	5	48.44	49.05	-5	8,699	-0.06%
2023/01/11	0	47.70	5	47.83	47.75	-5	8,642	-0.06%
2023/01/10	0	0.00	3	48.08	47.20	-3	8,655	-0.03%
2023/01/09	0	0.00	2	48.00	48.00	-2	8,710	-0.02%
2023/01/06	1.1	46.08	1	46.35	46.30	0.1	8,728	0.00%
2023/01/05	2	46.55	1	46.55	46.80	1	8,777	0.01%
2023/01/04	4.1	45.89	5	46.28	46.30	-1	8,838	-0.01%
2023/01/03	6.1	47.79	1	47.20	47.50	5.1	8,787	0.06%
2022/12/30	0	0.00	1	48.60	48.60	-1	8,789	-0.01%
2022/12/29	1	48.55	2	48.98	48.70	-1	8,907	-0.01%
2022/12/28	2	49.10	1	48.80	48.80	1	8,912	0.01%
2022/12/27	1	49.55	3	48.88	48.95	-2	8,924	-0.02%
2022/12/26	3	49.22	3	48.90	49.00	0	8,949	0.00%
2022/12/23	16	50.38	0	0.00	50.10	16	8,926	0.18%
2022/12/22	15	50.37	19	50.38	51.90	-4	8,837	-0.05%
2022/12/21	7	48.91	6	49.15	49.45	1	8,400	0.01%
2022/12/20	12	47.84	14	48.65	48.20	-2	8,143	-0.02%
2022/12/19	8	48.95	12	48.09	47.60	-4	7,937	-0.05%
2022/12/16	17	50.40	16	50.98	49.85	1	7,667	0.01%
2022/12/15	5	49.13	8	49.88	50.50	-3	7,438	-0.04%
2022/12/14	8	47.30	7	47.66	48.20	1	7,511	0.01%
2022/12/13	3	47.70	4	48.13	47.95	-1	7,307	-0.01%
2022/12/12	5	47.40	6	47.27	47.35	-1	7,263	-0.01%
2022/12/09	5	46.08	21	46.68	47.25	-16	7,285	-0.22%
2022/12/08	3	44.80	4.1	45.81	45.85	-1.1	7,536	-0.01%
2022/12/07	2	45.68	10	45.62	45.30	-8	7,742	-0.10%
2022/12/06	5	45.69	4	45.96	45.00	1	7,662	0.01%
2022/12/05	11	46.49	2	46.20	46.25	9	7,609	0.12%
2022/12/02	6	47.91	2.2	47.85	46.75	3.8	7,478	0.05%
2022/12/01	2	47.58	6	48.36	48.05	-4	7,426	-0.05%
2022/11/30	7	46.66	2	46.65	46.50	5	7,236	0.07%
2022/11/29	8	45.50	9	45.95	46.55	-1	7,190	-0.01%
2022/11/28	15	45.03	6.5	45.30	45.35	8.5	7,152	0.12%
2022/11/25	1	45.05	10	45.99	46.50	-9	7,025	-0.13%
2022/11/24	5	44.38	9	44.61	44.50	-4	6,835	-0.06%
2022/11/23	1	43.30	1	43.75	43.30	0	6,689	0.00%
2022/11/22	1	41.90	2	42.33	42.35	-1	6,665	-0.02%
2022/11/21	3	41.75	4	42.09	41.70	-1	6,653	-0.02%
2022/11/18	1	42.85	3	43.02	42.85	-2	6,686	-0.03%
2022/11/17	3	43.28	2	43.45	43.45	1	6,635	0.02%
2022/11/16	6	43.09	7	43.85	43.15	-1	6,589	-0.02%
2022/11/15	3	42.07	3	42.03	42.30	0	6,364	0.00%
2022/11/14	0	0.00	18.2	40.99	41.20	-18.2	6,236	-0.29%
2022/11/11	1	39.00	30	39.74	39.60	-29	6,182	-0.47%
2022/11/10	5	38.89	3	38.73	38.50	2	6,125	0.03%
2022/11/09	7	38.19	8.1	38.39	38.25	-1.1	6,142	-0.02%
2022/11/08	16	38.30	4.2	38.58	38.20	11.8	6,163	0.19%
2022/11/07	1	37.80	8	37.55	37.80	-7	6,117	-0.11%
2022/11/04	6	36.82	1	36.50	36.65	5	6,074	0.08%
2022/11/03	0	0.00	0	35.33	35.30	0	5,931	0.00%
2022/11/02	1	35.40	0	35.88	35.25	1	5,945	0.02%
2022/11/01	1	34.95	0	0.00	35.25	1	5,906	0.02%
2022/10/31	1	35.20	0	35.89	35.20	1	5,903	0.02%
2022/10/28	1	35.70	1	35.90	35.70	0	5,926	0.00%
2022/10/26	2	35.10	0	0.00	35.50	2	5,976	0.03%
2022/10/25	3	36.15	3	36.70	36.10	0	5,980	0.00%
2022/10/24	2	36.25	4.1	36.09	36.50	-2.1	6,043	-0.03%
2022/10/21	0	0.00	1	34.75	34.75	-1	5,970	-0.02%
2022/10/20	1	34.00	1	34.45	35.40	0	6,018	0.00%
2022/10/18	0	0.00	1	35.65	35.40	-1	6,013	-0.02%
2022/10/17	3.2	34.16	31	34.46	35.35	-27.8	6,185	-0.45%
2022/10/14	10	36.10	10	36.31	36.15	0	6,661	0.00%
2022/10/13	28.1	35.81	28	35.95	35.45	0.1	6,761	0.00%
2022/10/12	16.1	36.33	3	36.47	36.90	13.1	6,911	0.19%
2022/10/11	2	38.55	0	38.00	37.75	2	6,919	0.03%
2022/10/07	5	39.95	0	0.00	39.65	5	6,896	0.07%
2022/10/06	2	39.40	0	0.00	40.10	2	6,862	0.03%
2022/10/05	5	39.27	3.1	39.38	39.10	1.9	6,785	0.03%
2022/10/04	1.1	38.23	3	38.62	38.75	-2	6,795	-0.03%
2022/10/03	3	37.05	3	37.38	37.35	0	6,742	0.00%
2022/09/30	1.1	35.52	0	36.10	36.50	1.1	6,774	0.02%
2022/09/29	0	36.55	0	37.10	36.80	0	6,750	0.00%
2022/09/28	6.1	37.26	15	37.02	36.65	-8.9	6,741	-0.13%
2022/09/27	1.2	38.78	4	38.99	39.10	-2.8	6,714	-0.04%
2022/09/26	31.2	39.07	13	38.73	38.45	18.2	6,742	0.27%
2022/09/23	7	41.14	4	41.20	41.10	3	6,693	0.04%
2022/09/22	20	40.54	4.4	40.65	40.45	15.6	6,612	0.24%
2022/09/21	257	40.91	266	41.20	41.10	-9	6,460	-0.14%	大買/大賣/
2022/09/20	11	39.33	8	39.30	39.25	3	6,180	0.05%
2022/09/19	4.1	39.13	3	39.00	39.00	1.1	6,355	0.02%
2022/09/16	4	40.80	9.7	41.07	41.05	-5.7	6,414	-0.09%
2022/09/15	35	41.03	21	40.87	40.55	14	6,587	0.21%
2022/09/14	202.1	38.19	208.7	39.89	39.85	-6.7	6,586	-0.10%	大買/大賣/
2022/09/12	11	37.25	7	38.20	37.90	4	6,890	0.06%
2022/09/08	3	37.05	2.1	36.99	37.00	1	7,074	0.01%
2022/09/07	5.1	36.27	2.7	36.67	37.20	2.4	7,174	0.03%
2022/09/06	3	37.30	4.6	36.92	36.85	-1.6	7,214	-0.02%
2022/09/05	1	37.30	0	0.00	36.70	1	7,274	0.01%
2022/09/02	3	37.18	2	37.11	37.00	1	7,312	0.01%
2022/09/01	8.3	37.46	11	37.68	37.55	-2.7	7,339	-0.04%
2022/08/31	7.1	37.74	3	37.84	38.15	4.1	7,394	0.06%
2022/08/30	4	38.36	0	38.63	38.50	4	7,327	0.05%
2022/08/29	1.5	38.31	0	0.00	38.40	1.5	7,400	0.02%
2022/08/26	6	40.29	5	40.30	40.20	1	7,488	0.01%
2022/08/25	4	40.03	0	40.60	39.95	4	7,530	0.05%
2022/08/24	0	0.00	2.1	40.36	40.25	-2.1	7,609	-0.03%
2022/08/23	1.1	40.01	0	0.00	40.10	1.1	7,950	0.01%
2022/08/22	7	40.30	2	40.90	40.55	5	8,132	0.06%
2022/08/19	0	42.10	5	41.95	41.95	-5	8,296	-0.06%
2022/08/18	8	42.93	0.1	42.50	42.85	7.9	8,556	0.09%
2022/08/17	0	0.00	5.3	42.30	42.40	-5.3	8,576	-0.06%
2022/08/16	2	41.53	0	0.00	41.50	2	8,654	0.02%
2022/08/15	2	41.98	13.1	41.55	42.30	-11.1	8,896	-0.12%
2022/08/12	0.1	42.05	1	42.30	42.35	-0.9	9,009	-0.01%
2022/08/11	4	42.03	5	42.04	42.05	-1	9,168	-0.01%
2022/08/08	0.1	41.33	2	41.20	40.90	-1.9	9,665	-0.02%
2022/08/05	1	40.75	1.2	40.82	41.10	-0.2	9,791	0.00%
2022/08/04	6.1	40.06	1.1	40.11	40.45	5	10,049	0.05%
2022/08/03	0.1	41.39	1	41.05	40.85	-0.9	10,233	-0.01%
2022/08/02	1.1	41.07	0	0.00	41.30	1.1	10,482	0.01%
2022/08/01	1	41.40	6.1	42.14	42.60	-5.1	10,768	-0.05%
2022/07/29	6.1	42.03	0.2	42.97	41.90	5.8	11,141	0.05%
2022/07/28	1	42.45	9	42.41	42.45	-8	11,248	-0.07%
2022/07/27	2.1	42.01	3	42.70	42.70	-1	11,486	-0.01%
2022/07/26	1	42.00	4	41.79	42.15	-3	11,592	-0.03%
2022/07/25	6	41.98	0	0.00	42.10	6	11,855	0.05%
2022/07/22	6	42.78	4	42.98	42.85	2	12,103	0.02%
2022/07/21	17	43.33	15.1	43.86	43.30	1.9	12,295	0.02%
2022/07/20	34.1	41.74	43.1	41.73	41.45	-9	12,072	-0.07%
2022/07/19	21	41.13	7.1	41.63	41.50	13.9	12,205	0.11%
2022/07/18	17	39.29	24.1	39.92	40.15	-7.1	12,501	-0.06%
2022/07/15	11	38.81	0	0.00	38.75	11	13,161	0.08%
2022/07/14	0	0.00	1	39.50	39.80	-1	14,468	-0.01%
2022/07/13	2	39.08	1	38.70	38.70	1	14,784	0.01%
2022/07/12	3	38.43	3	38.57	38.15	0	14,888	0.00%
2022/07/11	3	40.10	0	0.00	40.40	3	15,204	0.02%
2022/07/08	0	0.00	1	40.40	40.60	-1	15,246	-0.01%
2022/07/07	0	0.00	20	38.64	39.45	-20	15,220	-0.13%
2022/07/06	25	39.54	3	39.88	39.05	22	15,215	0.14%
2022/07/05	2	39.95	3	40.25	40.35	-1	15,211	-0.01%
2022/07/04	2.1	39.50	2	39.45	39.55	0.1	15,179	0.00%
2022/07/01	2.2	40.00	1	39.05	38.90	1.2	15,157	0.01%
2022/06/30	0	0.00	1	42.10	41.05	-1	15,084	-0.01%
2022/06/29	2.2	42.25	0	0.00	42.30	2.2	15,036	0.01%
2022/06/28	2	42.90	1	43.65	43.50	1	14,977	0.01%
2022/06/27	2.5	43.89	1.4	43.28	43.65	1.1	14,966	0.01%
2022/06/24	3.3	45.02	9.1	45.12	44.45	-5.7	14,805	-0.04%
2022/06/23	5.5	44.30	2.1	43.64	43.85	3.4	14,697	0.02%
2022/06/22	1.2	47.62	0	0.00	45.50	1.2	14,558	0.01%
2022/06/21	1	48.65	3.1	48.37	47.95	-2.1	14,233	-0.01%
2022/06/20	0	51.40	0	0.00	48.00	0	13,989	0.00%
2022/06/17	15	51.67	8	51.95	51.80	7	13,700	0.05%
2022/06/16	5.1	55.08	5.1	52.43	52.40	0	13,487	0.00%
2022/06/15	13	55.86	12	54.60	54.60	1	13,433	0.01%
2022/06/14	0.1	55.72	0	56.80	55.60	0.1	13,477	0.00%
2022/06/13	0.1	56.00	3.1	56.90	56.50	-3	13,726	-0.02%
2022/06/10	2.1	57.45	0	57.80	57.20	2.1	14,145	0.01%
2022/06/09	2.2	57.51	2	58.05	58.20	0.2	14,520	0.00%
2022/06/08	0.1	58.40	0	0.00	58.30	0.1	14,847	0.00%
2022/06/07	3.1	58.07	1	57.82	57.80	2.1	15,624	0.01%
2022/06/06	18.2	58.71	16	58.73	58.50	2.2	15,684	0.01%
2022/06/02	7	59.27	5	59.20	59.30	2	15,670	0.01%
2022/06/01	19	59.24	13	59.53	59.50	6	15,733	0.04%
2022/05/31	19.5	59.52	7	59.34	59.00	12.5	15,703	0.08%
2022/05/30	8	61.56	1	61.90	61.50	7	15,495	0.05%
2022/05/27	7	61.04	10	62.24	62.80	-3	15,313	-0.02%
2022/05/26	29	62.31	31	61.65	61.20	-2	15,150	-0.01%
2022/05/25	5	61.50	2	61.40	61.50	3	15,064	0.02%
2022/05/24	4	61.73	3	61.27	61.10	1	15,143	0.01%
2022/05/23	19	62.14	14.2	61.65	61.30	4.8	15,342	0.03%
2022/05/20	2	58.90	4.1	59.47	59.00	-2.1	15,223	-0.01%
2022/05/19	4.1	57.95	3	58.07	57.50	1.1	15,237	0.01%
2022/05/18	3	59.43	1	59.60	59.20	2	15,152	0.01%
2022/05/17	2.1	59.65	0	0.00	59.40	2.1	15,086	0.01%
2022/05/16	3.1	59.90	5	59.78	61.40	-1.9	14,984	-0.01%
2022/05/13	8	60.96	1	61.60	60.50	7	14,742	0.05%
2022/05/12	4	60.83	6	61.80	60.00	-2	14,645	-0.01%
2022/05/11	5.1	62.46	0	62.60	62.70	5.1	14,408	0.04%
2022/05/10	18	64.74	20	64.67	64.70	-2	14,364	-0.01%
2022/05/09	1	64.50	1	64.10	63.10	0	14,165	0.00%
2022/05/06	12	65.88	17	65.97	66.00	-5	13,914	-0.04%
2022/05/05	4	64.60	6	65.43	65.30	-2	13,608	-0.01%
2022/05/04	17	64.62	12	64.58	64.20	5	13,444	0.04%
2022/05/03	5	63.20	2	63.15	63.40	3	13,257	0.02%
2022/04/29	4	64.65	9	64.81	64.20	-5	13,166	-0.04%
2022/04/28	14	62.81	5	62.18	62.00	9	12,901	0.07%
2022/04/27	25	64.78	28	65.14	64.50	-3	12,636	-0.02%
2022/04/26	23.1	65.10	1	66.20	62.80	22.1	12,335	0.18%
2022/04/25	54.1	65.78	14	65.93	66.30	40.1	12,021	0.33%
2022/04/22	45	68.98	51	68.68	69.10	-6	11,733	-0.05%
2022/04/21	15.1	68.36	31.1	68.65	69.50	-16	11,261	-0.14%
2022/04/20	49.1	67.11	93.6	67.31	65.90	-44.5	10,553	-0.42%
2022/04/19	18.1	63.87	16	64.06	64.80	2.1	9,265	0.02%
2022/04/18	20	62.13	22	62.04	62.10	-2	8,963	-0.02%
2022/04/15	8	61.35	10.1	61.96	62.30	-2.1	8,829	-0.02%
2022/04/14	0	0.00	3.1	59.50	59.80	-3.1	8,508	-0.04%
2022/04/13	1	57.70	9.1	58.26	58.10	-8.1	8,484	-0.10%
2022/04/12	0.1	57.00	0	0.00	57.10	0.1	8,474	0.00%
2022/04/11	4	57.38	2	56.90	56.90	2	8,469	0.02%
2022/04/08	2	57.05	1	57.70	57.30	1	8,519	0.01%
2022/04/07	2.1	57.94	10	56.67	56.10	-8	8,560	-0.09%
2022/04/06	2	58.55	0	0.00	58.00	2	8,554	0.02%
2022/04/01	1	59.10	1	59.90	59.90	0	8,629	0.00%
2022/03/31	3	59.43	4	59.48	59.10	-1	8,696	-0.01%
2022/03/30	1	59.00	23	59.00	59.80	-22	8,858	-0.25%
2022/03/29	3	59.30	3	59.10	58.70	0	9,176	0.00%
2022/03/28	2.1	58.62	2	59.10	59.00	0.1	9,565	0.00%
2022/03/25	11.2	60.22	8	59.49	59.20	3.2	10,155	0.03%
2022/03/24	29	61.48	0	0.00	62.00	29	10,372	0.28%
2022/03/22	7	61.80	7	61.60	61.60	0	10,930	0.00%
2022/03/21	3	61.37	3	62.30	62.40	0	11,120	0.00%
2022/03/18	5	62.16	3	62.00	61.70	2	11,220	0.02%
2022/03/17	2	61.85	3	63.30	63.40	-1	11,268	-0.01%
2022/03/16	5	62.84	8	63.68	61.60	-3	11,267	-0.03%
2022/03/15	19.1	63.85	7	65.52	62.50	12.1	11,099	0.11%
2022/03/14	34	66.79	50	66.53	67.20	-16	11,077	-0.14%
2022/03/11	10.3	64.77	13.3	65.07	65.10	-3	10,840	-0.03%
2022/03/10	16	63.04	68.1	64.59	65.60	-52	10,814	-0.48%
2022/03/09	1	60.20	2	60.45	59.80	-1	10,174	-0.01%
2022/03/08	6.1	60.36	5	59.94	59.10	1.1	10,330	0.01%
2022/03/07	1	59.60	0	0.00	60.60	1	10,318	0.01%
2022/03/04	12	61.54	14	61.81	61.50	-2	10,302	-0.02%
2022/03/03	0	0.00	1	61.10	61.80	-1	10,289	-0.01%
2022/03/02	4	60.65	0	0.00	60.30	4	10,282	0.04%
2022/03/01	0	0.00	4	60.58	61.00	-4	10,362	-0.04%
2022/02/25	9	61.17	8	62.00	60.50	1	10,445	0.01%
2022/02/24	16	61.14	18	61.30	59.90	-2	10,301	-0.02%
2022/02/23	7	62.06	7	62.21	61.50	0	10,203	0.00%
2022/02/22	2	60.15	0	0.00	60.30	2	9,947	0.02%
2022/02/21	11	61.43	9	61.14	61.10	2	9,883	0.02%
2022/02/18	2	60.30	17	60.74	60.90	-15	9,838	-0.15%
2022/02/17	3	59.97	10	59.30	59.70	-7	9,848	-0.07%
2022/02/16	0	0.00	2	60.35	60.50	-2	9,907	-0.02%
2022/02/15	0	0.00	3	59.30	59.40	-3	9,999	-0.03%
2022/02/14	15	58.93	3	58.60	58.60	12	10,179	0.12%
2022/02/10	3	59.37	15	60.05	59.70	-12	10,690	-0.11%
2022/02/09	0.2	57.80	0	57.90	58.30	0.2	10,695	0.00%
2022/02/08	42.2	56.67	48.1	57.77	57.90	-5.9	10,744	-0.06%
2022/02/07	2	56.60	9.2	55.65	56.80	-7.1	10,889	-0.07%
2022/01/26	0	0.00	17	52.00	53.10	-17	11,253	-0.15%
2022/01/25	22.1	52.58	15	52.57	52.10	7.1	11,378	0.06%
2022/01/24	7.1	53.63	52	54.82	54.80	-45	11,476	-0.39%
2022/01/21	1.1	55.21	1	55.30	54.80	0.1	11,632	0.00%
2022/01/20	0	0.00	11	55.52	56.00	-11	11,782	-0.09%
2022/01/19	3.1	55.76	13	56.32	55.20	-9.9	11,905	-0.08%
2022/01/18	3	57.90	2	57.70	57.60	1	12,050	0.01%
2022/01/17	1	56.90	0	0.00	57.40	1	12,348	0.01%
2022/01/14	2	57.50	3.1	57.80	58.20	-1.1	12,809	-0.01%
2022/01/13	2	57.70	5	57.74	57.90	-3	12,982	-0.02%
2022/01/12	16	57.16	5	58.30	57.00	11	13,150	0.08%
2022/01/11	1	58.60	2	58.65	58.30	-1	13,349	-0.01%
2022/01/10	4	58.23	1	58.20	58.10	3	13,970	0.02%
2022/01/07	14	59.20	9	59.10	58.80	5	14,396	0.03%
2022/01/06	2	60.50	3	60.23	60.00	-1	15,431	-0.01%
2022/01/05	3.1	60.99	6	60.67	60.40	-3	16,468	-0.02%
2022/01/04	1	60.20	1	60.60	60.60	0	17,433	0.00%
2022/01/03	9	59.61	7	59.56	60.00	2	19,950	0.01%
2021/12/30	20	60.80	8	60.33	60.40	12	20,752	0.06%
2021/12/29	6	61.45	7	61.21	61.10	-1	21,392	0.00%
2021/12/28	4	61.48	5	61.44	61.00	-1	22,378	0.00%
2021/12/27	8	61.63	8	61.30	61.20	0	23,881	0.00%
2021/12/24	20	63.53	4	62.63	62.00	16	25,225	0.06%
2021/12/23	13	64.12	8	63.95	63.00	5	25,739	0.02%
2021/12/22	28	63.60	24	64.13	64.30	4	25,689	0.02%
2021/12/21	30	63.34	79	63.13	63.70	-49	25,369	-0.19%
2021/12/20	46	60.53	44	61.33	60.40	2	24,862	0.01%
2021/12/17	36	61.22	91	61.39	60.80	-55	24,709	-0.22%
2021/12/16	10	59.69	7	59.77	59.70	3	24,393	0.01%
2021/12/15	5	58.06	12	59.57	60.00	-7	24,326	-0.03%
2021/12/14	6	58.93	3	59.77	58.30	3	24,183	0.01%
2021/12/13	5	59.54	3	60.00	60.30	2	24,095	0.01%
2021/12/10	6	59.82	23	60.29	60.10	-17	24,122	-0.07%
2021/12/09	18	60.61	19	60.45	60.40	-1	24,195	0.00%
2021/12/08	22	61.00	15.1	61.01	60.60	6.9	24,358	0.03%
2021/12/07	89	59.07	99	58.91	59.30	-10	24,014	-0.04%
2021/12/06	21	58.38	9	58.31	57.50	12	23,920	0.05%
2021/12/03	52	55.85	42	56.19	56.20	10	23,755	0.04%
2021/12/02	28	56.11	25	56.39	56.40	3	23,998	0.01%
2021/12/01	0	0.00	4	54.63	55.00	-4	23,914	-0.02%
2021/11/30	1	53.30	2	54.05	53.90	-1	24,170	0.00%
2021/11/29	4	52.70	2	52.90	52.50	2	24,393	0.01%
2021/11/26	23	52.40	5	52.60	52.00	18	24,668	0.07%
2021/11/25	8	54.35	6	54.53	54.20	2	24,831	0.01%
2021/11/24	2	54.35	10	54.67	55.00	-8	25,196	-0.03%
2021/11/23	3	53.47	6	53.25	52.90	-3	25,350	-0.01%
2021/11/22	2	53.05	20.1	53.66	53.30	-18.1	25,787	-0.07%
2021/11/19	7	53.31	8	52.70	52.30	-1	26,379	0.00%
2021/11/18	4.1	53.09	6.2	53.63	53.50	-2.1	27,876	-0.01%
2021/11/17	7.2	53.34	1	53.10	53.10	6.2	27,980	0.02%
2021/11/16	4	54.75	5	55.32	54.80	-1	28,225	0.00%
2021/11/15	6	54.15	2	54.05	54.20	4	28,822	0.01%
2021/11/12	4	55.00	2	55.55	54.70	2	29,155	0.01%
2021/11/11	1	55.00	18	56.50	54.60	-17	29,109	-0.06%
2021/11/10	24	57.44	4	57.28	56.80	20	29,053	0.07%
2021/11/09	7	55.83	13.1	56.44	56.50	-6.1	29,003	-0.02%
2021/11/08	2	54.45	6.1	54.93	55.20	-4.1	28,746	-0.01%
2021/11/05	3	52.63	2	53.55	53.60	1	28,800	0.00%
2021/11/04	3	53.77	1	54.40	53.10	2	28,843	0.01%
2021/11/03	171	54.04	173	54.45	53.90	-2	28,869	-0.01%	大買/大賣/
2021/11/02	16	52.83	6	52.83	52.70	10	28,987	0.03%
2021/11/01	6	52.92	6	52.87	52.10	0	28,983	0.00%
2021/10/29	3	52.13	33	52.04	52.60	-30	28,909	-0.10%
2021/10/28	10	51.24	11	51.67	51.30	-1	28,915	0.00%
2021/10/27	222.1	51.84	206.1	51.72	51.70	16	29,021	0.06%	大買/大賣/
2021/10/26	50	52.54	37	52.55	53.20	13	29,449	0.04%
2021/10/25	119.1	53.07	134	52.52	53.20	-14.9	29,733	-0.05%	大買/大賣/
2021/10/22	97	53.33	71	53.30	52.00	26	29,803	0.09%
2021/10/21	12	56.29	12	56.38	55.80	0	29,602	0.00%
2021/10/20	193	57.14	160	56.27	56.00	33	29,630	0.11%	大買/大賣/
2021/10/19	165	56.88	169	56.61	56.50	-4	29,940	-0.01%	大買/大賣/
2021/10/18	19	56.21	20	55.79	56.60	-1	30,269	0.00%
2021/10/15	114	59.71	115	60.79	60.50	-1	30,171	0.00%	大買/大賣/
2021/10/14	145	60.11	121	60.88	60.00	24	30,170	0.08%	大買/大賣/
2021/10/13	32	65.06	27	64.91	61.90	5	29,532	0.02%
2021/10/12	236	69.40	337	67.94	65.70	-101	30,230	-0.33%	大買/大賣/
2021/10/08	216	72.94	234	73.06	72.90	-18	30,745	-0.06%	大買/大賣/
2021/10/07	80	69.31	115.8	71.51	72.10	-35.8	29,252	-0.12%	大賣/
2021/10/06	134	66.18	131	66.42	65.60	3	29,263	0.01%	大買/大賣/
2021/10/05	105	63.22	32	64.11	66.00	73	29,145	0.25%	大買/
2021/10/04	125	65.00	174	64.47	65.90	-49	28,809	-0.17%	大買/大賣/
2021/10/01	64	64.81	42	64.99	62.90	22	28,252	0.08%
2021/09/30	42	64.34	68.1	66.04	68.60	-26.1	27,943	-0.09%
2021/09/29	32	63.22	18	63.86	62.40	14	28,571	0.05%
2021/09/28	4.1	62.87	2	62.55	62.30	2.1	29,643	0.01%
2021/09/27	14	64.60	14	64.69	63.90	0	31,156	0.00%
2021/09/24	30	65.06	10.1	65.19	65.00	19.9	34,992	0.06%
2021/09/23	71	63.85	45	63.85	64.00	26	37,296	0.07%
2021/09/22	19	61.78	82	61.52	62.00	-63	39,665	-0.16%
2021/09/17	11	63.53	3	63.83	63.50	8	42,413	0.02%
2021/09/16	14	63.60	3	63.47	63.50	11	44,810	0.02%
2021/09/15	6	63.77	12	63.96	63.90	-6	47,675	-0.01%
2021/09/14	32	64.79	14	64.76	63.60	18	49,222	0.04%
2021/09/13	12	64.03	23	64.21	63.90	-11	52,959	-0.02%
2021/09/10	5	61.86	9	62.31	62.90	-4	53,114	-0.01%
2021/09/09	11.1	61.70	4	61.93	61.70	7.1	53,750	0.01%
2021/09/08	7	62.11	10	62.80	62.90	-3	54,643	-0.01%
2021/09/07	17	63.55	6	64.27	61.70	11	55,285	0.02%
2021/09/06	10	62.94	10	63.67	61.60	0	55,658	0.00%
2021/09/03	54	65.10	21	65.94	63.80	33	56,174	0.06%
2021/09/02	8	66.46	9	65.91	67.20	-1	56,309	0.00%
2021/09/01	47	67.07	13	67.72	65.80	34	56,476	0.06%
2021/08/31	52	70.77	39	71.16	69.30	13	56,856	0.02%
2021/08/30	31	72.44	23	71.94	70.90	8	57,079	0.01%
2021/08/27	22	70.86	43.1	71.32	70.20	-21.1	57,053	-0.04%
2021/08/26	50	73.65	31	73.15	72.90	19	57,307	0.03%
2021/08/25	45	72.98	42	73.11	74.00	3	58,239	0.01%
2021/08/24	72	73.31	47.5	73.42	72.80	24.5	58,124	0.04%
2021/08/23	3	68.83	17.1	69.63	70.10	-14.1	57,448	-0.02%
2021/08/20	4	62.23	14	62.83	63.80	-10	58,353	-0.02%
2021/08/19	13	62.45	13	62.13	60.40	0	59,070	0.00%
2021/08/18	8	60.66	19	60.54	62.40	-11	59,461	-0.02%
2021/08/17	2	58.75	1	60.10	57.10	1	60,462	0.00%
2021/08/16	5	60.06	2	61.05	58.80	3	61,044	0.00%
2021/08/13	8	61.98	9	62.40	61.20	-1	61,556	0.00%
2021/08/12	2	62.00	3.1	62.44	62.60	-1.1	62,214	0.00%
2021/08/11	8	61.43	11.2	62.43	61.20	-3.2	62,923	-0.01%
2021/08/10	5	63.16	8	63.51	62.30	-3	62,981	0.00%
2021/08/09	17	63.79	9	63.94	63.00	8	63,482	0.01%
2021/08/06	27.1	66.04	45	66.34	64.20	-17.9	63,902	-0.03%
2021/08/05	2	63.30	3	63.43	63.10	-1	63,763	0.00%
2021/08/04	7	64.36	6	64.23	64.00	1	63,876	0.00%
2021/08/03	21	64.35	20	64.85	63.90	1	64,567	0.00%
2021/08/02	16	63.04	17	63.97	64.50	-1	65,142	0.00%
2021/07/30	67	66.25	106	63.88	62.60	-39	65,383	-0.06%	大賣/
2021/07/29	21	64.09	69	65.61	67.20	-48	65,268	-0.07%
2021/07/28	14.2	62.68	29	62.75	62.30	-14.8	65,495	-0.02%
2021/07/27	22	63.39	33	63.34	62.00	-11	65,896	-0.02%
2021/07/26	55.1	65.93	10	66.72	64.10	45.1	67,139	0.07%
2021/07/23	41	66.35	12	66.74	67.00	29	67,620	0.04%
2021/07/22	22.2	63.74	12.1	64.29	64.90	10.1	67,897	0.01%
2021/07/21	54.1	66.22	18	66.38	65.00	36.1	68,700	0.05%
2021/07/20	52	67.91	52	67.58	67.90	0	69,019	0.00%
2021/07/19	31.1	71.29	19	71.14	70.60	12.1	69,684	0.02%
2021/07/16	57	72.90	41	73.28	71.00	16	70,256	0.02%
2021/07/15	33	72.14	59	72.07	73.90	-26	69,495	-0.04%
2021/07/14	28.4	68.28	25	68.59	67.20	3.4	69,104	0.00%
2021/07/13	26	69.61	35	69.74	69.50	-9	68,429	-0.01%
2021/07/12	19	72.32	19.2	73.14	71.80	-0.2	67,993	0.00%
2021/07/09	38	73.67	10	74.58	72.10	28	67,505	0.04%
2021/07/08	102	76.21	44.1	75.95	76.00	57.9	67,084	0.09%	大買/
2021/07/07	48	75.82	24	77.49	75.60	24	66,212	0.04%
2021/07/06	38.1	78.45	66.9	78.38	77.00	-28.8	65,280	-0.04%
2021/07/05	138	79.81	91	78.21	78.00	47	64,163	0.07%	大買/
2021/07/02	42	86.77	136.1	85.99	84.50	-94.1	62,931	-0.15%	大賣/
2021/07/01	238.3	92.14	205.1	92.41	88.70	33.2	61,490	0.05%	大買/大賣/
2021/06/30	144.1	84.92	110	87.20	89.10	34.1	57,706	0.06%	大買/大賣/
2021/06/29	126.2	85.61	197.5	85.85	83.00	-71.3	55,515	-0.13%	大買/大賣/
2021/06/28	88.5	82.20	102	83.66	85.00	-13.5	53,345	-0.03%	大賣/
2021/06/25	198	80.44	135	80.49	79.00	63	50,615	0.12%	大買/大賣/
2021/06/24	76.1	77.62	162.1	77.53	77.70	-86	48,291	-0.18%	大賣/
2021/06/23	138.2	75.90	57	76.94	74.50	81.2	45,419	0.18%	大買/
2021/06/22	230.1	81.13	232.1	81.30	82.70	-2	43,824	0.00%	大買/大賣/
2021/06/21	15	75.38	19	75.60	75.60	-4	40,035	-0.01%
2021/06/18	14	66.47	45	67.80	68.80	-31	39,777	-0.08%
2021/06/17	54	61.43	79	60.69	62.60	-25	39,449	-0.06%
2021/06/16	31	60.65	41	60.46	58.60	-10	38,616	-0.03%
2021/06/15	31	60.74	51	60.80	61.20	-20	37,964	-0.05%
2021/06/11	24	58.40	32	58.53	58.30	-8	37,224	-0.02%
2021/06/09	40	55.41	6	54.80	55.10	34	36,302	0.09%
2021/06/08	14	58.59	21	59.16	57.20	-7	35,860	-0.02%
2021/06/07	15	56.45	10	56.41	57.20	5	35,212	0.01%
2021/06/04	27	59.73	12	60.21	59.00	15	34,757	0.04%
2021/06/03	31	62.20	25	61.84	61.30	6	34,450	0.02%
2021/06/02	100	63.22	60	63.14	61.60	40	34,207	0.12%
2021/06/01	35	59.15	21	60.10	61.00	14	32,922	0.04%
2021/05/31	54	61.11	43	60.67	59.80	11	32,520	0.03%
2021/05/28	59	59.85	108	59.89	60.40	-49	31,635	-0.15%	大賣/
2021/05/27	67	58.80	28	59.52	58.30	39	30,551	0.13%
2021/05/26	60	56.82	55	56.67	57.10	5	29,473	0.02%
2021/05/25	125	56.20	71	56.69	57.50	54	28,382	0.19%	大買/
2021/05/24	28	53.58	25	55.72	55.90	3	26,966	0.01%
2021/05/21	67	48.26	99.2	48.86	50.90	-32.2	26,332	-0.12%
2021/05/20	93	49.06	48	47.63	46.35	45	25,730	0.17%
2021/05/19	34.2	49.61	42.2	49.90	51.10	-8.1	24,989	-0.03%
2021/05/18	15	45.90	37.3	46.41	47.65	-22.3	24,375	-0.09%
2021/05/17	45.1	43.54	36	44.35	43.35	9.1	24,091	0.04%
2021/05/14	25.3	50.70	24	49.39	47.45	1.3	23,447	0.01%
2021/05/13	35.2	53.34	73	52.71	52.70	-37.8	22,766	-0.17%
2021/05/12	36	60.50	14	59.66	58.50	22	22,337	0.10%
2021/05/11	78	65.93	53	65.32	65.00	25	22,097	0.11%
2021/05/10	75	66.77	119	66.64	67.80	-44	21,344	-0.21%	大賣/
2021/05/07	60	62.30	50	63.45	64.80	10	20,635	0.05%
2021/05/06	26	62.79	25	62.91	62.90	1	20,145	0.00%
2021/05/05	47	63.01	45	63.18	61.90	2	19,705	0.01%
2021/05/04	52	66.30	26	66.23	63.20	26	18,995	0.14%
2021/05/03	55	72.19	56	73.80	70.20	-1	18,251	-0.01%
2021/04/29	30	68.48	33	68.53	70.20	-3	16,779	-0.02%
2021/04/28	20	68.92	79.2	69.61	68.00	-59.2	16,142	-0.37%
2021/04/27	124	70.76	96	70.91	69.00	28	15,420	0.18%	大買/
2021/04/26	79	64.85	75.6	66.42	67.90	3.4	14,104	0.02%
2021/04/23	59	63.67	58.8	63.67	61.80	0.2	13,310	0.00%
2021/04/22	79	65.28	71.1	63.09	63.70	8	12,385	0.06%
2021/04/21	79.5	59.98	25.1	60.99	61.90	54.4	11,585	0.47%
2021/04/20	25	56.04	77.1	56.15	56.30	-52	10,663	-0.49%
2021/04/19	17	51.52	10.1	52.20	52.40	6.9	9,741	0.07%
2021/04/16	33	45.77	14	45.41	47.65	19	9,682	0.20%
2021/04/14	5.3	43.13	5	44.03	44.00	0.3	9,501	0.00%
2021/04/13	2	43.60	28	44.22	43.00	-26	9,410	-0.28%
2021/04/12	4	43.65	1	42.75	42.50	3	9,563	0.03%
2021/04/09	3	41.47	2	42.25	41.85	1	9,633	0.01%
2021/04/08	30	42.30	2	42.95	42.85	28	9,609	0.29%
2021/04/07	12	41.80	0.1	42.00	42.05	11.9	9,684	0.12%
2021/04/06	16	41.87	2	42.05	42.05	14	10,351	0.13%
2021/04/01	1	42.35	6	41.92	42.35	-5	10,740	-0.05%
2021/03/31	21	41.05	10	40.78	41.30	11	10,602	0.10%
2021/03/30	3	38.73	9	39.24	39.55	-6	10,389	-0.06%
2021/03/29	1	39.05	19	38.88	39.40	-18	10,483	-0.17%
2021/03/26	2	37.63	4	37.99	37.90	-2	11,037	-0.02%
2021/03/25	17.1	37.98	3	38.15	37.35	14.1	11,832	0.12%
2021/03/24	16	38.31	7	38.58	38.75	9	12,308	0.07%
2021/03/23	29	38.35	9	38.88	38.80	20	12,204	0.16%
2021/03/22	30	39.22	39	39.25	39.00	-9	12,070	-0.07%
2021/03/19	9	38.34	6	38.48	37.70	3	11,858	0.03%
2021/03/18	4	37.86	12	38.29	38.00	-8	11,738	-0.07%
2021/03/16	14	37.21	5	37.40	37.30	9	11,595	0.08%
2021/03/15	3	37.55	22	37.59	37.75	-19	11,624	-0.16%
2021/03/12	3	35.98	57	36.41	36.70	-54	11,686	-0.46%
2021/03/11	5	36.69	12	36.35	36.40	-7	11,654	-0.06%
2021/03/10	8	36.09	8	36.64	36.50	0	11,607	0.00%
2021/03/09	4	35.74	10	36.53	36.70	-6	11,573	-0.05%
2021/03/08	39	36.77	57	36.80	35.50	-18	11,480	-0.16%
2021/03/05	7	35.56	9.1	35.94	36.00	-2.1	11,213	-0.02%
2021/03/04	35	35.69	21	35.27	35.85	14	11,110	0.13%
2021/03/03	1	34.35	14	34.60	34.70	-13	11,027	-0.12%
2021/03/02	12	34.31	0	0.00	33.60	12	11,075	0.11%
2021/02/26	7	34.34	1	34.45	34.65	6	11,162	0.05%
2021/02/25	3	34.67	3	35.02	35.00	0	11,171	0.00%
2021/02/24	6	34.88	1	35.50	34.55	5	11,196	0.04%
2021/02/23	9	35.45	15	35.68	35.10	-6	11,178	-0.05%
2021/02/22	4	35.26	17	35.43	35.15	-13	11,115	-0.12%
2021/02/19	3	34.80	5	35.03	35.15	-2	11,105	-0.02%
2021/02/18	25	35.35	18.1	35.31	35.25	6.9	11,037	0.06%
2021/02/17	3	33.05	15.2	33.01	33.15	-12.2	10,811	-0.11%
2021/02/05	15	32.14	2	32.23	32.50	13	10,788	0.12%
2021/02/03	9	32.58	3	32.97	32.55	6	10,813	0.06%
2021/02/02	1	33.05	9	32.32	33.00	-8	10,856	-0.07%
2021/02/01	1	31.80	0	0.00	32.05	1	10,888	0.01%
2021/01/29	9.1	31.62	31	31.82	31.25	-22	10,869	-0.20%
2021/01/28	6.2	32.38	15	32.63	32.40	-8.9	10,763	-0.08%
2021/01/27	15.2	33.24	1	33.05	33.05	14.2	10,715	0.13%
2021/01/26	4	33.90	0	0.00	33.60	4	10,666	0.04%
2021/01/25	3	34.52	1	35.00	34.30	2	10,635	0.02%
2021/01/22	2	33.93	7	34.17	34.35	-5	10,595	-0.05%
2021/01/21	10	33.84	3	34.17	33.50	7	10,546	0.07%
2021/01/20	3	34.05	3	33.80	33.50	0	10,467	0.00%
2021/01/19	0	0.00	6	34.99	35.25	-6	10,383	-0.06%
2021/01/18	22	34.15	7	33.98	34.70	15	10,359	0.14%
2021/01/15	22	35.39	14	35.68	34.95	8	10,260	0.08%
2021/01/14	7	36.84	7.1	37.02	36.70	-0.1	10,091	0.00%
2021/01/13	2	36.20	1	37.00	36.00	1	9,885	0.01%
2021/01/12	27.1	36.60	42	36.00	35.55	-14.9	9,816	-0.15%
2021/01/11	34	37.58	25	37.38	37.40	9	9,620	0.09%
2021/01/08	4	35.33	6	35.59	35.80	-2	9,343	-0.02%
2021/01/07	6	34.72	18	34.84	34.80	-12	9,238	-0.13%
2021/01/06	15	36.10	5	36.80	35.75	10	9,102	0.11%
2021/01/05	7	37.14	24	37.21	37.15	-17	8,961	-0.19%
2021/01/04	1	36.85	10	37.22	36.70	-9	8,698	-0.10%
2020/12/31	0	0.00	61	37.46	36.90	-61	8,539	-0.71%
2020/12/30	8	36.63	27	36.78	36.95	-19	8,477	-0.22%
2020/12/29	33	37.97	42	38.83	36.90	-9	8,518	-0.11%
2020/12/28	114	37.06	62	37.02	37.15	52	7,947	0.65%	大買/
2020/12/25	14	34.88	16	35.13	35.00	-2	7,362	-0.03%
2020/12/24	7	34.33	6	34.69	34.20	1	7,220	0.01%
2020/12/23	16	34.01	107	34.05	34.65	-91	7,166	-1.27%	大賣/
2020/12/22	53	35.76	20	35.64	34.35	33	6,956	0.47%
2020/12/21	77	36.18	59	36.61	36.65	18	6,260	0.29%
2020/12/18	27	33.65	60	33.55	34.00	-33	5,401	-0.61%
2020/12/17	1	32.05	7	32.46	32.50	-6	4,813	-0.12%
2020/12/16	1	31.80	13	32.27	32.20	-12	4,752	-0.25%
2020/12/15	29	32.34	73	32.50	31.60	-44	4,656	-0.94%
2020/12/14	10	30.98	14	31.57	32.00	-4	4,428	-0.09%
2020/12/11	5	30.90	0	0.00	30.95	5	4,338	0.12%
2020/12/10	4	31.19	0	0.00	31.10	4	4,297	0.09%
2020/12/09	10	31.65	11	31.77	31.70	-1	4,213	-0.02%
2020/12/08	51	32.37	29	32.17	31.55	22	4,110	0.54%
2020/12/07	2	31.28	0	0.00	31.30	2	3,815	0.05%
2020/12/04	11	31.26	23	31.48	31.40	-12	3,785	-0.32%
2020/12/03	19	30.90	3	31.18	30.75	16	3,754	0.43%
2020/12/02	8	30.89	5	31.19	30.90	3	3,783	0.08%
2020/12/01	7	30.81	3	30.88	30.95	4	3,768	0.11%
2020/11/30	11	31.60	4	31.85	31.40	7	3,783	0.18%
2020/11/27	2	31.43	5	31.91	32.00	-3	3,709	-0.08%
2020/11/26	4	31.30	3	31.38	31.55	1	3,637	0.03%
2020/11/25	5	31.06	30	31.19	31.05	-25	3,586	-0.70%
2020/11/24	10	30.47	6	30.45	30.55	4	3,449	0.12%
2020/11/23	4	30.13	36	30.28	30.30	-32	3,411	-0.94%
2020/11/20	3	29.92	4	29.88	29.95	-1	3,366	-0.03%
2020/11/19	5	29.94	1	30.25	30.00	4	3,364	0.12%
2020/11/18	2	29.50	9	30.01	30.05	-7	3,337	-0.21%
2020/11/17	2	29.33	2	29.35	29.50	0	3,274	0.00%
2020/11/16	1	29.35	1	29.65	29.35	0	3,277	0.00%
2020/11/13	1	29.40	2	29.40	29.50	-1	3,272	-0.03%
2020/11/12	3	29.45	10	29.25	29.25	-7	3,267	-0.21%
2020/11/11	6	29.61	3	29.55	29.75	3	3,267	0.09%
2020/11/10	11	29.41	4	29.59	29.15	7	3,240	0.22%
2020/11/09	8	29.05	2	29.33	28.70	6	3,173	0.19%
2020/11/06	4	28.74	1	28.95	28.80	3	3,117	0.10%
2020/11/05	5	28.90	0	0.00	28.95	5	3,150	0.16%
2020/11/04	1	28.85	0	0.00	29.05	1	3,199	0.03%
2020/11/02	2	28.95	0	0.00	28.80	2	3,205	0.06%
2020/10/30	0	0.00	1	29.00	29.00	-1	3,194	-0.03%
2020/10/29	1	28.70	6	29.05	29.00	-5	3,176	-0.16%
2020/10/28	3	29.63	0	0.00	29.25	3	3,157	0.10%
2020/10/27	1	29.60	0	0.00	29.70	1	3,138	0.03%
2020/10/26	2	30.00	2	30.30	30.10	0	3,122	0.00%
2020/10/23	0	0.00	1	29.50	29.50	-1	3,061	-0.03%
2020/10/22	2	29.00	1	29.60	29.60	1	3,070	0.03%
2020/10/21	2	29.50	2.4	29.51	29.30	-0.4	3,065	-0.01%
2020/10/20	1	29.00	0	0.00	29.00	1	3,062	0.03%
2020/10/19	1	29.05	0	0.00	29.00	1	3,042	0.03%
2020/10/16	2	29.20	1	29.10	29.20	1	3,014	0.03%
2020/10/15	4	29.14	2	29.23	29.35	2	2,959	0.07%
2020/10/14	8	29.58	6	29.53	29.50	2	2,865	0.07%
2020/10/13	2	29.90	3	30.23	29.85	-1	2,778	-0.04%
2020/10/12	8	30.15	6	30.11	30.00	2	2,713	0.07%
2020/10/08	13	31.42	15	31.40	31.00	-2	2,643	-0.08%
2020/10/07	14	31.89	1	32.30	32.00	13	2,543	0.51%
2020/10/06	32	32.52	28	32.14	32.75	4	2,420	0.17%
2020/10/05	2	32.40	43	31.77	32.90	-41	2,163	-1.90%
2020/09/29	3	30.50	3	30.80	29.95	0	1,922	0.00%
2020/09/28	1	30.10	4	30.14	30.05	-3	1,914	-0.16%
2020/09/25	1	28.65	13	28.50	28.55	-12	1,851	-0.65%
2020/09/23	10	28.60	0	0.00	28.35	10	1,842	0.54%
2020/09/22	2	28.78	1	28.70	28.70	1	1,927	0.05%
2020/09/18	1	29.15	0	0.00	28.95	1	2,009	0.05%
2020/09/17	3	29.13	0	0.00	29.20	3	2,013	0.15%
2020/09/16	3	29.17	0	29.20	29.20	3	2,019	0.15%
2020/09/11	22	29.55	1.7	29.65	29.60	20.3	2,106	0.96%
2020/09/10	21	30.05	0	0.00	30.10	21	2,118	0.99%
2020/09/08	2	30.78	0	0.00	30.70	2	2,133	0.09%
2020/09/07	0	0.00	7	31.10	31.25	-7	2,109	-0.33%
2020/09/03	0	0.00	16	30.29	30.45	-16	2,084	-0.77%
2020/09/02	2	29.70	0	0.00	29.70	2	2,067	0.10%
2020/09/01	2	29.88	5	30.32	29.70	-3	2,100	-0.14%
2020/08/31	6	29.98	13	30.03	30.00	-7	2,144	-0.33%
2020/08/28	1	29.20	0	0.00	29.30	1	2,145	0.05%
2020/08/27	1	29.45	0	0.00	29.35	1	2,166	0.05%
2020/08/26	1	29.75	0	0.00	29.80	1	2,184	0.05%
2020/08/25	0	0.00	3	29.73	29.70	-3	2,186	-0.14%
2020/08/21	0	0.00	7	29.27	29.15	-7	2,189	-0.32%
2020/08/20	2	28.60	0	0.00	28.75	2	2,191	0.09%
2020/08/18	1	29.75	0	0.00	29.65	1	2,198	0.05%
2020/08/17	0	0.00	1	30.20	29.90	-1	2,194	-0.05%
2020/08/14	0	0.00	1	29.85	29.70	-1	2,191	-0.05%
2020/08/12	5	29.11	0	0.00	29.05	5	2,193	0.23%
2020/08/11	0	0.00	17	29.93	29.80	-17	2,177	-0.78%
2020/08/10	6	29.10	11	29.04	29.50	-5	2,128	-0.23%
2020/08/06	5	28.25	1	28.10	27.95	4	2,096	0.19%
2020/08/05	0	0.00	2	27.70	27.95	-2	2,107	-0.09%
2020/08/04	0	0.00	2	27.40	27.30	-2	2,124	-0.09%
2020/08/03	0.1	27.55	0	0.00	27.30	0.1	2,168	0.01%
2020/07/31	0	0.00	1	27.40	27.75	-1	2,174	-0.05%
2020/07/30	10	27.30	0	0.00	27.30	10	2,198	0.45%
2020/07/29	10	27.05	6	26.76	26.80	4	2,221	0.18%
2020/07/28	0	0.00	4	27.13	26.35	-4	2,246	-0.18%
2020/07/27	8	27.46	4	27.46	27.25	4	2,280	0.18%
2020/07/24	2	28.00	0	0.00	28.00	2	2,311	0.09%
2020/07/23	1	28.70	0	0.00	28.55	1	2,319	0.04%
2020/07/20	2	28.50	0	0.00	28.80	2	2,394	0.08%
2020/07/16	1	28.90	0	0.00	28.80	1	2,534	0.04%
2020/07/15	0	0.00	1	28.95	29.05	-1	2,550	-0.04%
2020/07/13	1	28.90	0	0.00	28.85	1	2,589	0.04%
2020/07/10	7	29.05	0	0.00	28.95	7	2,632	0.27%
2020/07/09	1	30.00	0	0.00	29.75	1	2,620	0.04%
2020/07/08	3	30.22	0	0.00	30.15	3	2,602	0.12%
2020/07/07	2	30.35	4	30.75	30.45	-2	2,586	-0.08%
2020/07/06	1	30.05	7	30.13	30.10	-6	2,550	-0.24%
2020/07/03	0	0.00	1	30.10	29.80	-1	2,557	-0.04%
2020/07/01	6	29.60	2	30.00	29.50	4	2,566	0.16%
2020/06/30	9	31.18	15	31.27	31.30	-6	2,488	-0.24%
2020/06/29	62	30.94	2	30.98	30.90	60	2,444	2.45%
2020/06/24	0	0.00	1	31.00	31.00	-1	2,393	-0.04%
2020/06/23	0	0.00	2	30.95	30.90	-2	2,395	-0.08%
2020/06/19	9	31.49	0	0.00	30.90	9	2,397	0.38%
2020/06/16	1	30.80	0	0.00	30.65	1	2,341	0.04%
2020/06/12	0	0.00	6	29.70	30.40	-6	2,415	-0.25%
2020/06/10	30	31.10	0	0.00	31.00	30	2,408	1.25%
2020/06/09	11	30.96	1	30.95	31.05	10	2,405	0.42%
2020/06/08	6	31.35	1	31.55	31.35	5	2,366	0.21%
2020/06/05	1	31.90	1	31.90	32.05	0	2,369	0.00%
2020/05/27	1	29.40	10	29.35	29.40	-9	2,315	-0.39%
2020/05/25	0	0.00	4	28.55	29.00	-4	2,283	-0.18%
2020/05/22	10	28.50	0	0.00	28.40	10	2,268	0.44%
2020/05/21	2	28.60	0	0.00	28.65	2	2,269	0.09%
2020/05/19	1	28.05	0.1	28.60	28.25	0.9	2,253	0.04%
2020/05/18	1	28.15	0	0.00	28.05	1	2,246	0.04%
2020/05/08	1	29.25	0	0.00	28.85	1	2,279	0.04%
2020/05/06	10	29.25	0	0.00	29.25	10	2,262	0.44%
2020/04/30	1	29.40	15	29.51	29.55	-14	2,225	-0.63%
2020/04/29	2	29.30	0	0.00	29.25	2	2,190	0.09%
2020/04/28	0	0.00	50	28.80	28.95	-50	2,141	-2.33%
2020/04/24	0	0.00	4	28.55	28.40	-4	2,097	-0.19%
2020/04/23	0	0.00	30	28.60	28.85	-30	2,079	-1.44%
2020/04/21	81	29.04	1	28.60	28.45	80	2,010	3.98%
2020/04/20	1	28.45	0	0.00	28.60	1	1,892	0.05%
2020/04/17	0	0.00	1	28.35	28.40	-1	1,875	-0.05%
2020/04/16	11	28.25	5	28.30	28.35	6	1,846	0.32%
2020/04/15	0	0.00	1	28.55	28.45	-1	1,830	-0.05%
2020/04/14	0	0.00	5	27.90	28.00	-5	1,789	-0.28%
2020/04/10	1	27.55	0	0.00	27.70	1	1,777	0.06%
2020/04/09	1	27.30	0	0.00	27.35	1	1,772	0.06%
2020/04/08	1	26.95	0	0.00	27.10	1	1,755	0.06%
2020/04/07	1	26.60	0	0.00	26.75	1	1,737	0.06%
2020/04/01	2	26.45	1	26.60	26.55	1	1,706	0.06%
2020/03/31	5	25.86	0	0.00	26.00	5	1,690	0.30%
2020/03/30	1	25.25	0	0.00	25.50	1	1,674	0.06%
2020/03/27	0	0.00	1	25.80	25.55	-1	1,672	-0.06%
2020/03/26	0	0.00	1	25.05	25.45	-1	1,650	-0.06%
2020/03/18	1	25.05	0	0.00	24.90	1	1,469	0.07%
2020/03/17	1	25.25	0	0.00	25.00	1	1,440	0.07%
2020/03/13	4	26.15	9	26.15	27.15	-5	1,373	-0.36%
2020/03/12	22	28.14	11	28.20	28.20	11	1,320	0.83%
2020/03/11	0	0.00	2	29.03	28.85	-2	1,294	-0.15%
2020/03/09	3	28.40	0	0.00	28.00	3	1,233	0.24%
2020/03/06	11	28.70	0	0.00	28.70	11	1,228	0.90%
2020/03/05	3	28.90	0	0.00	29.10	3	1,217	0.25%
2020/03/04	3	28.78	0	0.00	28.80	3	1,213	0.25%
2020/03/03	4	29.06	5	29.24	29.00	-1	1,199	-0.08%
2020/02/27	7	29.46	0	0.00	29.30	7	1,186	0.59%
2020/02/26	0	0.00	5	29.53	29.55	-5	1,167	-0.43%
2020/02/25	20	29.55	0	0.00	29.50	20	1,164	1.72%
2020/02/24	31	29.81	2	29.75	29.80	29	1,160	2.50%
2020/02/21	1	30.20	0	0.00	30.20	1	1,164	0.09%
2020/02/20	0	0.00	3	30.22	30.20	-3	1,171	-0.26%
2020/02/19	0	0.00	1	29.90	29.85	-1	1,161	-0.09%
2020/02/17	3	29.10	0	0.00	29.10	3	1,164	0.26%
2020/02/14	10	29.40	0	0.00	29.40	10	1,148	0.87%
2020/02/11	2	29.45	4	29.55	29.50	-2	1,091	-0.18%
2020/02/10	3	29.48	0	0.00	29.35	3	1,101	0.27%
2020/02/07	2	29.95	0	0.00	29.80	2	1,096	0.18%
2020/02/05	7	30.06	0	0.00	30.00	7	1,105	0.63%
2020/02/04	7	30.21	5	30.53	30.50	2	1,091	0.18%
2020/02/03	5	29.95	0	0.00	30.10	5	1,094	0.46%
2020/01/31	4	30.76	3	30.75	30.75	1	1,090	0.09%
2020/01/30	2	30.40	1	30.30	30.30	1	1,101	0.09%
2020/01/20	1	32.35	0	0.00	32.20	1	1,090	0.09%
2020/01/17	11	32.05	0	0.00	32.05	11	1,095	1.00%
2020/01/16	2	32.20	0	0.00	32.20	2	1,112	0.18%
2020/01/13	1	32.00	2	31.95	31.95	-1	1,175	-0.09%
2020/01/10	3	31.90	0	0.00	31.80	3	1,232	0.24%
2020/01/09	1	32.30	0	0.00	32.15	1	1,225	0.08%
2020/01/08	2	32.33	0	0.00	32.35	2	1,266	0.16%
2020/01/06	2	32.83	0	0.00	32.80	2	1,379	0.14%
2020/01/03	1	33.10	36	33.30	33.15	-35	1,422	-2.46%
2019/12/31	0	0.00	2	33.50	33.60	-2	1,495	-0.13%
2019/12/30	1	33.05	0	0.00	33.05	1	1,506	0.07%
2019/12/27	1	33.20	1	33.15	33.10	0	1,531	0.00%
2019/12/24	3	33.28	0	0.00	33.20	3	1,603	0.19%
2019/12/23	1	33.65	0	0.00	33.70	1	1,630	0.06%
2019/12/20	0	0.00	9	33.89	34.00	-9	1,664	-0.54%
2019/12/18	0	0.00	1	33.75	33.80	-1	1,711	-0.06%
2019/12/17	0	0.00	5	33.22	33.50	-5	1,755	-0.28%
2019/12/16	1	33.10	4	33.10	33.10	-3	1,773	-0.17%
2019/12/13	2	33.05	0	0.00	33.10	2	1,782	0.11%
2019/12/12	1	33.25	1	33.35	33.35	0	1,780	0.00%
2019/12/11	4	33.61	0	0.00	33.45	4	1,783	0.22%
2019/12/10	6	33.79	0	0.00	33.75	6	1,798	0.33%
2019/12/09	2	33.85	0	0.00	33.75	2	1,807	0.11%
2019/12/06	1	33.85	0	0.00	34.05	1	1,842	0.05%
2019/12/05	2	34.13	0	0.00	34.15	2	1,851	0.11%
2019/12/04	1	34.10	0	0.00	34.35	1	1,886	0.05%
2019/12/03	0	0.00	3	34.28	34.35	-3	1,899	-0.16%
2019/12/02	4	33.63	0	0.00	33.50	4	1,911	0.21%
2019/11/29	1	33.90	1	33.95	33.75	0	1,994	0.00%
2019/11/27	0	0.00	5	34.07	33.85	-5	2,075	-0.24%
2019/11/26	0	0.00	4	33.70	34.00	-4	2,131	-0.19%
2019/11/25	0	0.00	1	33.40	33.60	-1	2,136	-0.05%
2019/11/22	2	33.25	1	33.25	33.25	1	2,146	0.05%
2019/11/20	1	32.85	0	0.00	33.00	1	2,161	0.05%
2019/11/15	4	32.76	0	0.00	32.70	4	2,212	0.18%
2019/11/14	2	32.63	0	0.00	32.65	2	2,236	0.09%
2019/11/13	1	32.85	0	0.00	32.95	1	2,263	0.04%
2019/11/12	2	32.93	0	0.00	33.05	2	2,283	0.09%
2019/11/11	1	33.10	0	0.00	33.05	1	2,315	0.04%
2019/11/08	3	33.57	0	0.00	33.60	3	2,321	0.13%
2019/11/07	1	33.55	0	0.00	33.80	1	2,336	0.04%
2019/11/01	1	33.65	0	0.00	33.65	1	2,380	0.04%
2019/10/31	1	34.05	0	0.00	33.85	1	2,417	0.04%
2019/10/30	1	34.45	4	34.35	34.40	-3	2,439	-0.12%
2019/10/25	3	33.68	0	0.00	33.50	3	2,499	0.12%
2019/10/24	0	0.00	1	33.90	33.95	-1	2,555	-0.04%
2019/10/23	3	33.58	1	33.50	33.50	2	2,635	0.08%
2019/10/22	0	0.00	3	34.35	34.10	-3	2,739	-0.11%
2019/10/21	14	33.80	0	0.00	33.95	14	2,878	0.49%
2019/10/18	8	33.17	7	33.34	33.85	1	3,136	0.03%
2019/10/17	0	0.00	6	33.40	33.55	-6	3,209	-0.19%
2019/10/16	2	33.60	23	33.85	33.45	-21	3,352	-0.63%
2019/10/15	16	34.48	1	34.25	34.10	15	3,325	0.45%
2019/10/14	1	34.75	2	34.10	34.90	-1	3,297	-0.03%
2019/10/09	0	0.00	8	33.39	33.55	-8	3,220	-0.25%
2019/10/08	4	33.34	1	33.20	33.00	3	3,176	0.09%
2019/10/07	0	0.00	4	33.70	33.95	-4	3,141	-0.13%
2019/10/04	1	32.85	0	0.00	32.85	1	3,138	0.03%
2019/10/03	1	32.90	1	32.90	33.00	0	3,142	0.00%
2019/10/01	1	33.30	3	33.40	33.15	-2	3,124	-0.06%
2019/09/27	3	33.25	3	33.35	33.55	0	3,110	0.00%
2019/09/26	4	33.58	1	33.75	33.70	3	3,103	0.10%
2019/09/25	0	0.00	5	33.88	34.25	-5	3,088	-0.16%
2019/09/23	7	33.20	2	33.05	33.05	5	3,055	0.16%
2019/09/20	5	33.56	13	33.68	33.60	-8	3,021	-0.26%
2019/09/19	8	34.01	3	33.95	34.00	5	2,976	0.17%
2019/09/18	6	34.45	7	34.57	34.55	-1	2,957	-0.03%
2019/09/17	11	34.64	0	0.00	34.70	11	2,967	0.37%
2019/09/16	2	34.38	2	34.63	34.65	0	2,979	0.00%
2019/09/12	1	34.55	0	0.00	34.85	1	2,978	0.03%
2019/09/11	1	34.45	0	0.00	34.35	1	2,959	0.03%
2019/09/10	9	34.46	10	34.46	34.35	-1	2,947	-0.03%
2019/09/06	2	35.28	2	35.23	35.00	0	2,906	0.00%
2019/09/05	1	35.80	0	0.00	35.80	1	2,863	0.03%
2019/09/04	5	36.09	3	36.63	35.90	2	2,835	0.07%
2019/09/03	21	36.44	42	36.39	36.25	-21	2,792	-0.75%
2019/09/02	12	35.33	8	35.68	35.90	4	2,702	0.15%
2019/08/30	1	34.70	0	0.00	34.55	1	2,639	0.04%
2019/08/29	5	34.70	15	34.36	34.60	-10	2,605	-0.38%
2019/08/28	0	0.00	2	33.23	33.20	-2	2,532	-0.08%
2019/08/27	1	32.75	0	0.00	32.45	1	2,511	0.04%
2019/08/26	3	32.92	1	32.90	32.90	2	2,497	0.08%
2019/08/23	2	33.35	15	33.46	33.50	-13	2,488	-0.52%
2019/08/22	6	32.54	13	32.68	33.00	-7	2,470	-0.28%
2019/08/21	3	32.83	0	0.00	33.10	3	2,449	0.12%
2019/08/20	0	0.00	2	33.00	33.25	-2	2,420	-0.08%
2019/08/19	1	33.15	2	33.13	33.20	-1	2,389	-0.04%
2019/08/16	1	32.30	2	32.30	32.50	-1	2,356	-0.04%
2019/08/15	2	31.40	4	31.61	32.00	-2	2,311	-0.09%
2019/08/14	2	31.38	2	31.53	31.70	0	2,284	0.00%
2019/08/13	4	31.71	1	31.70	31.70	3	2,239	0.13%
2019/08/12	22	32.60	5	32.60	32.30	17	2,211	0.77%
2019/08/08	6	32.68	0	0.00	32.50	6	2,186	0.27%
2019/08/07	16	33.27	0	0.00	33.60	16	2,130	0.75%
2019/08/06	13	32.76	0	0.00	33.15	13	2,128	0.61%
2019/08/05	17	34.23	2	34.38	33.90	15	2,093	0.72%
2019/08/02	4	33.66	8	33.64	33.80	-4	2,089	-0.19%
2019/08/01	5	34.34	10	34.08	34.20	-5	2,046	-0.24%
2019/07/30	3	35.17	2	35.33	35.30	1	1,990	0.05%
2019/07/29	2	35.75	0	0.00	35.55	2	1,968	0.10%
2019/07/25	1	35.15	1	35.45	35.85	0	1,899	0.00%
2019/07/24	13	36.30	1	36.10	35.75	12	1,811	0.66%
2019/07/23	25	37.23	21	37.33	37.40	4	1,674	0.24%
2019/07/22	15	38.23	36	38.37	38.30	-21	1,520	-1.38%
2019/07/19	6	35.98	13	36.22	36.65	-7	1,258	-0.56%
2019/07/18	25	35.34	16	35.45	35.10	9	1,151	0.78%
2019/07/16	0	0.00	4	34.00	33.95	-4	994	-0.40%
2019/07/12	4	33.10	0	0.00	33.10	4	975	0.41%
2019/07/11	10	33.25	0	0.00	33.15	10	974	1.03%
2019/07/10	0	0.00	1	34.50	34.60	-1	961	-0.10%
2019/07/09	0	0.00	1	34.35	34.60	-1	931	-0.11%
2019/07/08	1	34.35	0	0.00	34.50	1	911	0.11%
2019/07/05	3	34.82	2	34.70	34.60	1	911	0.11%
2019/07/04	1	34.60	0	0.00	34.60	1	905	0.11%
2019/07/03	1	34.00	22	34.01	34.10	-21	896	-2.34%
2019/06/27	2	33.20	0	0.00	33.25	2	871	0.23%
2019/06/26	0	0.00	1	33.00	33.10	-1	867	-0.12%
2019/06/24	0	0.00	3	33.10	33.05	-3	852	-0.35%
2019/06/21	1	32.90	2	32.70	32.90	-1	828	-0.12%
2019/06/20	0	0.00	3	32.52	32.45	-3	814	-0.37%
2019/06/18	0	0.00	3	32.05	32.05	-3	813	-0.37%
2019/06/17	0	0.00	1	32.20	32.20	-1	822	-0.12%
2019/06/14	0	0.00	1	31.75	31.75	-1	835	-0.12%
2019/06/06	1	31.20	0	0.00	31.10	1	842	0.12%
2019/06/05	0	0.00	12	31.25	31.20	-12	864	-1.39%
2019/06/03	0	0.00	2	31.10	31.10	-2	870	-0.23%
2019/05/28	0	0.00	4	31.18	30.35	-4	914	-0.44%
2019/05/22	0	0.00	1	31.10	31.20	-1	963	-0.10%
2019/05/21	0	0.00	26	31.00	31.10	-26	1,000	-2.60%
2019/05/17	0.2	30.35	0	0.00	30.35	0.2	1,034	0.02%
2019/05/16	2	30.40	0	0.00	30.45	2	1,040	0.19%
2019/05/13	4	30.61	0	0.00	30.60	4	1,122	0.36%
2019/05/10	1	30.75	0	0.00	30.60	1	1,173	0.09%
2019/05/08	1	31.60	0	0.00	31.75	1	1,182	0.08%
2019/05/07	1	31.95	0	0.00	32.00	1	1,187	0.08%
2019/05/03	0	0.00	4	32.79	32.65	-4	1,168	-0.34%
2019/05/02	0	0.00	3	32.72	32.55	-3	1,162	-0.26%
2019/04/30	0	0.00	1	32.15	32.30	-1	1,140	-0.09%
2019/04/29	1	31.80	0	0.00	31.75	1	1,141	0.09%
2019/04/25	7	32.06	0	0.00	32.10	7	1,142	0.61%
2019/04/24	1	32.00	0	0.00	32.00	1	1,127	0.09%
2019/04/22	3	31.57	0	0.00	31.85	3	1,106	0.27%
2019/04/19	0	0.00	2	31.40	31.45	-2	1,096	-0.18%
2019/04/18	0	0.00	3	31.48	31.20	-3	1,115	-0.27%
2019/04/17	1	31.05	1	31.20	31.20	0	1,114	0.00%
2019/04/12	1	31.25	0	0.00	31.30	1	1,105	0.09%
2019/04/09	0	0.00	1	31.55	31.60	-1	1,106	-0.09%
2019/04/08	0	0.00	1	31.15	31.50	-1	1,100	-0.09%
2019/04/03	2	30.88	0	0.00	30.90	2	1,086	0.18%
2019/03/29	0	0.00	5	30.90	31.05	-5	1,083	-0.46%
2019/03/28	0	0.00	5	30.55	30.55	-5	1,089	-0.46%
2019/03/27	5	30.50	5	30.45	30.40	0	1,092	0.00%
2019/03/25	1	30.35	0	0.00	30.40	1	1,108	0.09%
2019/03/21	1	30.70	0	0.00	30.65	1	1,120	0.09%
2019/03/12	1	30.05	0	0.00	29.90	1	1,146	0.09%
2019/03/11	9	29.71	0	0.00	29.80	9	1,191	0.76%
2019/03/07	2	30.35	0	0.00	30.30	2	1,252	0.16%
2019/03/05	1	30.55	0	0.00	30.50	1	1,312	0.08%
2019/03/04	6	30.73	0	0.00	30.80	6	1,327	0.45%
2019/02/22	0	0.00	4	30.25	30.25	-4	1,298	-0.31%
2019/01/30	1	30.30	0	0.00	30.40	1	1,315	0.08%
2019/01/28	1	30.55	0	0.00	30.65	1	1,291	0.08%
2019/01/25	1	30.75	0	0.00	30.75	1	1,351	0.07%
2019/01/22	0.2	31.00	0	0.00	30.90	0.2	1,507	0.01%
2019/01/17	0	0.00	1	31.20	31.15	-1	1,617	-0.06%
2019/01/16	1	31.10	17	31.00	30.90	-16	1,648	-0.97%
2019/01/09	0	0.00	2	31.65	31.80	-2	1,879	-0.11%
2019/01/07	0	0.00	1	31.80	31.75	-1	2,264	-0.04%
2018/12/28	0	0.00	0.1	32.25	32.25	-0.1	2,672	0.00%
2018/12/20	0	0.00	5	32.25	32.00	-5	2,850	-0.18%
2018/12/19	0	0.00	2	32.28	32.25	-2	2,864	-0.07%
2018/12/14	2	32.50	0	0.00	32.55	2	2,873	0.07%
2018/12/13	0	0.00	1	32.15	32.50	-1	2,869	-0.03%
2018/12/12	0	0.00	5	32.55	32.30	-5	2,869	-0.17%
2018/12/07	3	31.57	0	0.00	31.70	3	2,845	0.11%
2018/12/03	1	32.75	0	0.00	32.55	1	2,812	0.04%
2018/11/30	0	0.00	6	31.77	32.00	-6	2,785	-0.22%
2018/11/27	0	0.00	2	30.30	30.55	-2	2,727	-0.07%
2018/11/26	0	0.00	2	30.05	30.05	-2	2,729	-0.07%
2018/11/23	0	0.00	3	29.60	29.70	-3	2,727	-0.11%
2018/11/21	1	29.85	0	0.00	29.95	1	2,731	0.04%
2018/11/09	3	30.08	0	0.00	29.95	3	2,719	0.11%
2018/11/06	1	31.15	1	31.10	31.10	0	2,768	0.00%
2018/11/02	7	31.26	2	31.28	31.25	5	2,787	0.18%
2018/11/01	5	31.73	0	0.00	31.10	5	2,746	0.18%
2018/10/31	3	31.93	2	32.15	32.30	1	2,700	0.04%
2018/10/30	1	31.55	1	31.95	32.05	0	2,763	0.00%
2018/10/29	1	32.75	0	0.00	31.70	1	2,740	0.04%
2018/10/25	2	33.50	5	33.48	33.50	-3	2,714	-0.11%
2018/10/23	0	0.00	1	35.35	35.35	-1	2,699	-0.04%
2018/10/22	3	35.60	0	0.00	35.50	3	2,672	0.11%
2018/10/19	2	36.20	1	36.40	36.20	1	2,646	0.04%
2018/10/18	2	36.13	2	36.50	36.15	0	2,619	0.00%
2018/10/17	5	36.50	0	0.00	36.05	5	2,597	0.19%
2018/10/16	5	37.70	0	0.00	36.90	5	2,524	0.20%
2018/10/15	23	38.38	18	38.46	38.25	5	2,375	0.21%
2018/10/09	0	0.00	2	36.78	36.90	-2	1,900	-0.11%
2018/10/05	8	35.06	5	35.00	35.15	3	1,773	0.17%
2018/10/04	4	35.75	0	0.00	35.95	4	1,759	0.23%
2018/10/02	0	0.00	1	35.95	35.70	-1	1,690	-0.06%
2018/10/01	3	35.50	3	35.57	35.35	0	1,696	0.00%
2018/09/27	0	0.00	1	34.80	34.95	-1	1,708	-0.06%
2018/09/26	0	0.00	1	35.30	34.35	-1	1,695	-0.06%
2018/09/19	1	33.70	0	0.00	33.65	1	1,660	0.06%
2018/09/18	1	33.60	0	0.00	33.50	1	1,652	0.06%
2018/09/17	0	0.00	3	33.20	33.00	-3	1,648	-0.18%
2018/08/24	1	34.40	1	34.75	34.70	0	1,527	0.00%
2018/08/22	6	35.20	0	0.00	35.15	6	1,455	0.41%
2018/08/21	0	0.00	2	35.10	35.05	-2	1,446	-0.14%
2018/08/20	0	0.00	1	34.50	34.50	-1	1,433	-0.07%
2018/08/16	3	35.10	0	0.00	35.05	3	1,415	0.21%
2018/08/15	6	34.70	3	34.77	34.90	3	1,377	0.22%
2018/08/14	0	0.00	10	33.45	34.20	-10	1,315	-0.76%
2018/08/13	5	32.80	22	33.32	32.60	-17	1,294	-1.31%
2018/08/09	3	34.22	0	0.00	34.15	3	1,287	0.23%
2018/08/08	3	34.13	4	34.49	34.85	-1	1,284	-0.08%
2018/08/07	1	34.35	3	35.08	34.35	-2	1,258	-0.16%
2018/08/06	11	34.50	8	34.33	34.60	3	1,196	0.25%
2018/08/02	0	0.00	13	33.02	33.00	-13	1,106	-1.17%
2018/08/01	0	0.00	1	32.55	32.60	-1	1,074	-0.09%
2018/07/30	5	31.45	0	0.00	31.50	5	1,036	0.48%
2018/07/27	5	32.35	0	0.00	32.20	5	994	0.50%
2018/07/26	5	31.95	2	32.20	32.35	3	960	0.31%
2018/07/24	5	31.70	2	31.40	31.80	3	983	0.31%
2018/07/20	2	30.35	0	0.00	30.45	2	991	0.20%
2018/07/17	0	0.00	1	30.35	30.50	-1	1,039	-0.10%
2018/07/12	1	29.35	0	0.00	29.50	1	1,062	0.09%
2018/07/11	0	0.00	1	29.80	29.75	-1	1,058	-0.09%
2018/07/10	3	29.82	2	30.25	29.45	1	1,067	0.09%
2018/07/09	3	29.67	1	29.70	29.70	2	1,039	0.19%
2018/07/06	3	31.35	0	0.00	30.00	3	989	0.30%
2018/07/05	0	0.00	1	32.00	30.70	-1	953	-0.10%
2018/07/04	2	31.28	1	31.45	31.30	1	942	0.11%
2018/07/03	1	31.70	0	0.00	31.70	1	957	0.10%
2018/06/29	1	31.60	0	0.00	33.50	1	966	0.10%
2018/06/25	1	32.70	1	32.60	32.60	0	978	0.00%
2018/06/21	0	0.00	1	33.30	33.20	-1	992	-0.10%
2018/06/20	0	0.00	7	33.36	33.40	-7	1,022	-0.68%
2018/06/15	0	0.00	1	33.90	33.90	-1	1,047	-0.10%
2018/06/14	0	0.00	5	33.80	33.55	-5	1,052	-0.47%
2018/06/13	0	0.00	3	33.80	33.75	-3	1,083	-0.28%
2018/06/11	1	34.00	0	0.00	33.95	1	1,145	0.09%
2018/06/08	0	0.00	6	33.95	33.95	-6	1,155	-0.52%
2018/06/07	5	34.20	0	0.00	33.95	5	1,160	0.43%
2018/06/01	1	33.95	0	0.00	33.65	1	1,246	0.08%
2018/05/30	0	0.00	0	33.40	33.40	0	1,295	0.00%
2018/05/29	0	0.00	2	33.30	33.30	-2	1,318	-0.15%
2018/05/23	1	33.50	0	0.00	33.60	1	1,423	0.07%
2018/05/22	0	0.00	1	33.85	33.85	-1	1,460	-0.07%
2018/05/18	0	0.00	1	33.50	33.50	-1	1,502	-0.07%
2018/05/17	3	33.52	0	0.00	33.50	3	1,523	0.20%
2018/05/16	2	34.40	2	34.40	34.20	0	1,508	0.00%
2018/05/15	1	34.95	0	0.00	34.85	1	1,526	0.07%
2018/05/14	1	35.35	0	0.00	35.15	1	1,596	0.06%
2018/05/11	2	35.33	0	0.00	35.30	2	1,625	0.12%
2018/05/10	2	35.68	1	35.95	35.60	1	1,649	0.06%
2018/05/09	0	0.00	3	35.42	35.45	-3	1,752	-0.17%
2018/05/08	3	34.78	2	35.05	35.15	1	1,791	0.06%
2018/05/07	1	35.25	1	35.40	35.40	0	1,797	0.00%
2018/05/03	2	35.18	2	35.43	35.35	0	1,816	0.00%
2018/05/02	4	35.63	1	36.20	35.45	3	1,836	0.16%
2018/04/30	0	0.00	3	36.02	36.40	-3	1,834	-0.16%
2018/04/26	0	0.00	1	35.65	35.60	-1	1,829	-0.05%
2018/04/25	0	0.00	2	35.60	35.15	-2	1,814	-0.11%
2018/04/24	0	0.00	2	35.28	35.30	-2	1,810	-0.11%
2018/04/20	2	34.50	3	34.72	34.70	-1	1,834	-0.05%
2018/04/19	0	0.00	1	34.70	34.25	-1	1,846	-0.05%
2018/04/18	2	33.95	0	0.00	34.00	2	1,869	0.11%
2018/04/17	0	0.00	1	33.95	33.95	-1	1,968	-0.05%
2018/04/16	2	34.48	1	34.35	34.35	1	2,096	0.05%
2018/04/12	0	0.00	8	35.30	34.55	-8	2,144	-0.37%
2018/04/11	0	0.00	1	34.75	34.85	-1	2,187	-0.05%
2018/04/10	0	0.00	1	34.40	34.40	-1	2,202	-0.05%
2018/04/09	1	34.15	11	34.75	34.10	-10	2,237	-0.45%
2018/04/03	0	0.00	5	34.63	34.75	-5	2,256	-0.22%
2018/03/31	2	35.20	1	35.30	35.30	1	2,280	0.04%
2018/03/28	1	34.70	0	0.00	34.50	1	2,323	0.04%
2018/03/26	2	34.60	0	0.00	34.70	2	2,313	0.09%
2018/03/23	9	34.87	1	34.90	34.95	8	2,304	0.35%
2018/03/20	2	36.23	0	0.00	36.20	2	2,344	0.09%
2018/03/19	3	36.93	3	36.77	36.65	0	2,352	0.00%
2018/03/16	5	36.62	7	37.60	37.60	-2	2,329	-0.09%
2018/03/15	4	36.69	3	37.12	36.95	1	2,310	0.04%
2018/03/14	0	0.00	5	37.03	37.15	-5	2,332	-0.21%
2018/03/12	3	36.35	1	36.80	36.40	2	2,414	0.08%
2018/03/09	7	36.29	0	0.00	36.20	7	2,461	0.28%
2018/03/07	3	37.25	0	0.00	36.95	3	2,759	0.11%
2018/03/06	2	37.60	1	38.15	37.30	1	2,813	0.04%
2018/03/05	3	37.98	4	38.19	37.75	-1	2,827	-0.04%
2018/03/02	3	37.10	1	37.70	37.70	2	2,780	0.07%
2018/03/01	0	0.00	8	37.30	37.60	-8	2,768	-0.29%
2018/02/27	6	37.41	1	37.95	37.30	5	2,758	0.18%
2018/02/23	6	37.52	17	37.71	37.50	-11	2,721	-0.40%
2018/02/22	1	37.00	2	37.35	37.35	-1	2,684	-0.04%
2018/02/21	0	0.00	4	36.10	36.30	-4	2,648	-0.15%
2018/02/12	1	34.35	0	0.00	34.55	1	2,616	0.04%
2018/02/09	0	0.00	3	33.67	34.50	-3	2,595	-0.12%
2018/02/08	8	34.20	1	34.90	34.55	7	2,571	0.27%
2018/02/07	10	34.84	2	35.30	34.60	8	2,574	0.31%
2018/02/06	11	35.61	0	0.00	34.65	11	2,558	0.43%
2018/02/02	8	38.20	3	38.45	37.90	5	2,475	0.20%
2018/02/01	24	39.05	25	39.60	38.50	-1	2,464	-0.04%
2018/01/31	2	38.28	7	38.58	38.65	-5	2,352	-0.21%
2018/01/30	0	0.00	1	37.90	37.75	-1	2,309	-0.04%
2018/01/25	2	38.00	0	0.00	38.00	2	2,302	0.09%
2018/01/24	0	0.00	4	37.84	38.00	-4	2,282	-0.18%
2018/01/22	5	37.48	0	0.00	36.85	5	2,288	0.22%
2018/01/19	2	37.63	2	37.95	37.75	0	2,289	0.00%
2018/01/18	2	37.65	0	0.00	37.60	2	2,314	0.09%
2018/01/17	4	37.98	0	0.00	37.70	4	2,352	0.17%
2018/01/16	7	37.96	1	38.40	38.15	6	2,372	0.25%
2018/01/15	6	38.27	8	38.57	38.50	-2	2,338	-0.09%
2018/01/12	2	38.33	1	38.80	38.90	1	2,387	0.04%
2018/01/11	2	38.40	9	39.15	39.25	-7	2,347	-0.30%
2018/01/10	7	38.94	9	38.48	38.50	-2	2,240	-0.09%
2018/01/09	0	0.00	10	37.84	38.00	-10	2,120	-0.47%
2018/01/08	3	37.52	1	37.95	37.40	2	2,110	0.09%
2018/01/05	0	0.00	2	37.90	37.80	-2	2,108	-0.09%
2018/01/04	0	0.00	5	37.16	37.15	-5	2,071	-0.24%
2018/01/03	4	36.64	2	36.95	37.00	2	2,069	0.10%
2018/01/02	3	36.85	2	37.28	37.30	1	2,055	0.05%