裕民 (2606)-第一金-光復券商分點個股進出

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
59.0
漲跌
▲1.9
漲幅
+3.33%
成交量
32,011張
產業
上市航運類股
1036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－第一金-光復券商分點個股進出

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

第一金-光復券商分點個股進出
第一金-光復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
2024/05/09	53	59.25	25	59.75	59.00	28	8,897	0.31%
2024/05/08	10.1	59.60	4	61.85	57.10	6.1	8,408	0.07%
2024/05/07	2	57.20	14	57.41	57.60	-12	7,191	-0.17%
2024/05/03	2	54.75	5	55.28	54.80	-3	6,818	-0.04%
2024/04/29	1	56.00	0	0.00	55.80	1	6,749	0.01%
2024/04/26	0	0.00	25	55.30	55.50	-25	6,702	-0.37%
2024/04/25	18	53.96	0	0.00	54.00	18	6,710	0.27%
2024/04/24	15	53.77	0	0.00	54.00	15	6,739	0.22%
2024/04/22	0	0.00	1	56.00	54.80	-1	6,731	-0.01%
2024/04/19	2	55.75	47	55.98	55.30	-45	6,561	-0.69%
2024/04/18	25	53.90	0	0.00	53.70	25	6,348	0.39%
2024/04/17	5	54.80	5	53.70	53.70	0	6,380	0.00%
2024/04/16	0	0.00	15	54.87	54.60	-15	6,422	-0.23%
2024/04/15	0	0.00	10	56.50	56.40	-10	6,546	-0.15%
2024/04/12	5	55.90	13	55.58	55.90	-8	6,550	-0.12%
2024/04/11	1	54.90	15	54.93	54.60	-14	6,718	-0.21%
2024/04/10	0	0.00	15	54.30	54.20	-15	7,046	-0.21%
2024/04/09	4	54.95	15	54.76	54.40	-11	7,181	-0.15%
2024/04/08	1	52.40	0	0.00	52.70	1	7,259	0.01%
2024/04/03	2	52.60	0	0.00	52.50	2	7,290	0.03%
2024/04/02	5	53.10	0	0.00	52.90	5	7,370	0.07%
2024/04/01	0	0.00	3	53.50	53.50	-3	7,526	-0.04%
2024/03/29	4	52.90	0	0.00	53.00	4	7,746	0.05%
2024/03/28	1	53.80	0	0.00	53.80	1	8,018	0.01%
2024/03/27	5	53.90	0	0.00	53.90	5	8,268	0.06%
2024/03/26	5	53.70	0	0.00	53.10	5	8,697	0.06%
2024/03/25	5	54.50	1	54.50	54.30	4	8,908	0.04%
2024/03/22	15	53.70	2	53.80	54.30	13	9,212	0.14%
2024/03/21	23	54.34	0	0.00	54.20	23	9,782	0.24%
2024/03/20	0	0.00	8	55.56	55.00	-8	9,962	-0.08%
2024/03/19	0	0.00	15	55.75	56.00	-15	10,054	-0.15%
2024/03/18	10	53.65	0	0.00	53.90	10	10,106	0.10%
2024/03/15	13	52.52	0	0.00	52.50	13	10,195	0.13%
2024/03/14	13	54.06	0	0.00	53.80	13	10,348	0.13%
2024/03/13	2	54.20	2	54.20	54.20	0	10,633	0.00%
2024/03/12	14	55.55	10	55.42	55.50	4	10,958	0.04%
2024/03/11	0	0.00	4	56.00	56.40	-4	11,508	-0.03%
2024/03/07	10	53.73	20	54.12	53.40	-10	14,347	-0.07%
2024/03/05	0	55.80	0	0.00	55.00	0	15,174	0.00%
2024/03/01	0	0.00	11	54.58	54.60	-11	15,774	-0.07%
2024/02/29	0	0.00	4	55.45	55.60	-4	15,998	-0.03%
2024/02/27	0	0.00	1	53.50	53.60	-1	15,795	-0.01%
2024/02/26	0	0.00	1.3	54.34	54.80	-1.3	15,766	-0.01%
2024/02/23	0	0.00	9	53.90	53.60	-9	15,632	-0.06%
2024/02/22	2.1	53.85	10	53.85	52.70	-7.9	15,529	-0.05%
2024/02/21	0.2	53.70	3	53.80	53.30	-2.8	15,338	-0.02%
2024/02/20	2	53.65	23	53.05	53.40	-21	15,142	-0.14%
2024/02/19	0	0.00	14	50.17	50.20	-14	14,915	-0.09%
2024/02/16	6	49.08	0	0.00	49.10	6	14,891	0.04%
2024/02/05	3	47.10	0	0.00	47.10	3	14,909	0.02%
2024/02/02	3	47.90	0	0.00	47.90	3	14,928	0.02%
2024/02/01	0	0.00	5	48.50	48.60	-5	14,934	-0.03%
2024/01/30	9	48.77	0	0.00	48.50	9	14,941	0.06%
2024/01/25	6	48.28	0	0.00	48.60	6	15,132	0.04%
2024/01/18	0	0.00	1	48.05	48.65	-1	15,094	-0.01%
2024/01/17	1	47.80	0	0.00	47.80	1	15,068	0.01%
2024/01/16	7	48.87	0	0.00	48.45	7	15,033	0.05%
2024/01/15	0	0.00	3	50.30	50.00	-3	15,039	-0.02%
2024/01/12	4	49.88	1	50.30	50.00	3	15,155	0.02%
2024/01/11	2	49.75	0	0.00	49.70	2	15,349	0.01%
2024/01/10	1	50.80	0	0.00	50.30	1	15,379	0.01%
2024/01/09	7	51.60	1	51.70	51.70	6	15,301	0.04%
2024/01/08	1	54.10	1	54.20	53.70	0	15,130	0.00%
2024/01/05	1	54.50	2	54.70	54.90	-1	15,025	-0.01%
2024/01/04	0	0.00	10	54.21	54.40	-10	14,758	-0.07%
2024/01/03	2	52.45	1	53.10	52.80	1	14,465	0.01%
2024/01/02	0	0.00	1	53.50	52.60	-1	14,470	-0.01%
2023/12/28	2	51.85	0	0.00	51.80	2	14,388	0.01%
2023/12/27	1	52.80	6	53.15	52.80	-5	14,386	-0.03%
2023/12/26	0	0.00	2	52.25	52.60	-2	14,313	-0.01%
2023/12/25	10	51.08	0	0.00	50.40	10	14,156	0.07%
2023/12/22	0	0.00	13	54.25	53.70	-13	14,014	-0.09%
2023/12/21	1	54.20	5	53.70	53.60	-4	13,779	-0.03%
2023/12/20	0	0.00	1	52.30	52.10	-1	13,365	-0.01%
2023/12/19	3	51.70	0	0.00	51.60	3	13,198	0.02%
2023/12/18	80	52.97	81	52.96	53.00	-1	13,098	-0.01%
2023/12/15	5	51.90	7	51.84	51.60	-2	12,775	-0.02%
2023/12/14	22	51.90	0	0.00	51.70	22	12,793	0.17%
2023/12/13	0	0.00	3	53.40	52.70	-3	12,866	-0.02%
2023/12/12	4	52.58	0	0.00	52.60	4	13,404	0.03%
2023/12/11	7	52.07	4	52.48	52.50	3	13,526	0.02%
2023/12/08	3	53.30	1	53.50	53.20	2	13,354	0.01%
2023/12/07	26	53.36	26	53.11	53.10	0	13,060	0.00%
2023/12/06	29	54.42	24	54.65	54.70	5	12,717	0.04%
2023/12/05	26	58.97	65	58.15	57.00	-39	12,129	-0.32%
2023/12/04	10	54.34	9.2	56.36	56.90	0.8	9,925	0.01%
2023/12/01	40	50.15	28	50.58	51.80	12	9,065	0.13%
2023/11/30	9	48.81	3	49.93	48.35	6	8,376	0.07%
2023/11/29	1	48.00	0	0.00	47.90	1	8,206	0.01%
2023/11/28	21	49.78	35	49.50	48.55	-14	8,083	-0.17%
2023/11/27	5	48.45	10	48.18	47.80	-5	7,400	-0.07%
2023/11/24	0	0.00	9	45.83	45.90	-9	7,117	-0.13%
2023/11/23	6	44.80	0	0.00	44.85	6	7,084	0.08%
2023/11/22	9	44.70	0	0.00	45.20	9	7,048	0.13%
2023/11/15	0	0.00	2	44.63	44.70	-2	7,968	-0.03%
2023/11/07	0	0.00	2	47.50	47.20	-2	8,679	-0.02%
2023/11/03	0	0.00	1	47.30	47.20	-1	8,722	-0.01%
2023/11/01	1	44.35	0	0.00	44.05	1	8,576	0.01%
2023/10/30	1	43.95	0	0.00	44.60	1	8,603	0.01%
2023/10/26	1	43.70	0	0.00	43.60	1	8,624	0.01%
2023/10/23	1	45.60	0	0.00	45.20	1	8,736	0.01%
2023/10/19	0	0.00	3	48.55	48.70	-3	8,620	-0.03%
2023/10/12	1	46.05	0	0.00	46.75	1	8,350	0.01%
2023/10/11	3	46.57	0	0.00	46.35	3	8,339	0.04%
2023/10/06	1	47.25	2	47.35	47.35	-1	8,251	-0.01%
2023/10/05	5	45.93	0	0.00	45.45	5	8,169	0.06%
2023/10/04	4	45.38	0	0.00	45.40	4	8,133	0.05%
2023/10/03	7	45.99	0	0.00	45.80	7	8,093	0.09%
2023/10/02	2	47.10	0	0.00	46.80	2	8,043	0.02%
2023/09/28	20	48.64	23	48.03	47.85	-3	8,094	-0.04%
2023/09/27	1	48.80	0	0.00	48.30	1	8,137	0.01%
2023/09/25	1	48.40	0	0.00	48.40	1	8,079	0.01%
2023/09/21	1	49.50	0	0.00	49.45	1	8,031	0.01%
2023/09/20	1	50.70	11	49.96	49.75	-10	7,883	-0.13%
2023/09/19	7	50.56	9	50.61	50.20	-2	7,605	-0.03%
2023/09/15	5	49.67	12.1	50.95	50.00	-7.1	7,169	-0.10%
2023/09/14	3	46.33	18	46.72	46.90	-15	6,451	-0.23%
2023/09/13	23	44.29	3	44.40	44.65	20	6,258	0.32%
2023/09/11	6	44.85	0	0.00	44.70	6	6,246	0.10%
2023/09/07	6	45.15	0.5	45.20	45.05	5.5	6,162	0.09%
2023/09/06	0	0.00	1	45.70	45.65	-1	6,172	-0.02%
2023/09/05	3	47.65	3	46.50	46.45	0	6,160	0.00%
2023/09/04	0	0.00	8	46.68	46.65	-8	6,133	-0.13%
2023/09/01	9	45.00	0	0.00	44.90	9	6,076	0.15%
2023/08/31	0	0.00	1	45.40	45.45	-1	6,100	-0.02%
2023/08/30	0	0.00	3	46.00	46.00	-3	6,102	-0.05%
2023/08/29	0	0.00	3	45.40	45.50	-3	6,101	-0.05%
2023/08/28	6	44.68	0	0.00	44.80	6	6,111	0.10%
2023/08/25	2.5	45.55	2.2	45.51	45.10	0.3	6,142	0.00%
2023/08/24	4	45.80	0	0.00	45.75	4	6,107	0.07%
2023/08/23	0	0.00	1.2	46.63	46.65	-1.2	6,043	-0.02%
2023/08/22	0.1	46.91	0	0.00	47.40	0.1	6,039	0.00%
2023/08/21	11.4	46.54	16	46.83	46.30	-4.6	5,782	-0.08%
2023/08/18	126	48.30	122	48.83	49.05	4	5,297	0.08%	大買/大賣/
2023/08/17	0	0.00	4	44.03	44.60	-4	4,597	-0.09%
2023/08/15	2	42.58	2	42.35	42.60	0	4,471	0.00%
2023/08/14	3	42.03	1	42.25	42.00	2	4,461	0.04%
2023/08/11	0	0.00	8	43.88	44.30	-8	4,362	-0.18%
2023/08/10	3	44.05	5	43.70	43.75	-2	4,310	-0.05%
2023/08/09	2	42.80	0	0.00	42.80	2	4,249	0.05%
2023/08/02	1	43.55	3	43.95	43.50	-2	4,360	-0.05%
2023/08/01	2	43.10	1	43.35	43.45	1	4,340	0.02%
2023/07/31	1	42.75	0	0.00	42.50	1	4,403	0.02%
2023/07/28	0	0.00	1	44.60	44.05	-1	4,374	-0.02%
2023/07/27	0	0.00	6	43.10	43.20	-6	4,271	-0.14%
2023/07/24	12	41.09	0	0.00	40.85	12	4,345	0.28%
2023/07/21	9	42.91	0	0.00	42.80	9	4,336	0.21%
2023/07/20	3	43.40	0	0.00	43.50	3	4,351	0.07%
2023/07/19	0	0.00	5	43.55	42.80	-5	4,354	-0.11%
2023/07/18	0	0.00	4	42.95	43.00	-4	4,369	-0.09%
2023/07/17	0	0.00	3	42.95	43.40	-3	4,338	-0.07%
2023/07/14	0	0.00	6	43.95	43.80	-6	4,340	-0.14%
2023/07/13	3	42.70	3	42.60	42.70	0	4,333	0.00%
2023/07/12	3	42.75	0.2	42.60	42.95	2.8	4,357	0.06%
2023/07/11	0	0.00	4	43.55	43.45	-4	4,331	-0.09%
2023/07/10	4	43.64	0	0.00	43.50	4	4,397	0.09%
2023/07/06	5	45.90	0	0.00	45.30	5	4,363	0.11%
2023/07/05	0	0.00	6	49.63	49.75	-6	4,279	-0.14%
2023/07/04	0	0.00	4	49.39	49.30	-4	4,326	-0.09%
2023/07/03	2	48.55	0	0.00	48.50	2	4,524	0.04%
2023/06/30	2	47.50	0	0.00	47.30	2	4,536	0.04%
2023/06/29	2	46.78	1	47.25	47.20	1	4,500	0.02%
2023/06/28	2	47.40	0	0.00	47.35	2	4,520	0.04%
2023/06/21	3	48.20	0	0.00	48.10	3	4,574	0.07%
2023/06/19	6	48.93	0	0.00	48.60	6	4,688	0.13%
2023/06/16	0	0.00	1	49.80	49.45	-1	4,670	-0.02%
2023/06/15	1	49.45	0	0.00	49.45	1	4,672	0.02%
2023/06/14	0	0.00	8	49.85	49.70	-8	4,760	-0.17%
2023/06/13	6	48.85	0	0.00	48.85	6	4,833	0.12%
2023/06/12	2	48.95	0	0.00	49.05	2	5,046	0.04%
2023/06/08	2	49.83	13	50.02	49.60	-11	5,238	-0.21%
2023/06/07	3	49.35	0	0.00	49.30	3	5,326	0.06%
2023/06/06	1	49.50	11	49.55	49.45	-10	5,344	-0.19%
2023/06/05	1	48.70	0	0.00	48.70	1	5,525	0.02%
2023/06/01	6	47.83	0	0.00	47.95	6	5,797	0.10%
2023/05/31	8	48.38	0	0.00	48.40	8	5,966	0.13%
2023/05/30	4.2	49.14	0	0.00	49.05	4.2	6,381	0.07%
2023/05/29	0	0.00	1	50.00	49.75	-1	6,771	-0.01%
2023/05/26	15	49.43	59	49.49	49.05	-44	7,480	-0.59%
2023/05/25	7	51.10	0	0.00	50.80	7	7,598	0.09%
2023/05/24	10	52.00	0	0.00	52.20	10	7,601	0.13%
2023/05/23	2	53.10	0	0.00	53.00	2	7,571	0.03%
2023/05/19	1	53.70	0	0.00	53.50	1	7,625	0.01%
2023/05/11	1	54.70	3	55.40	55.10	-2	7,674	-0.03%
2023/05/10	0	0.00	1	54.80	55.10	-1	7,665	-0.01%
2023/05/09	0	0.00	1	52.90	52.50	-1	7,599	-0.01%
2023/05/05	5	51.86	1	51.80	51.90	4	7,623	0.05%
2023/05/02	3	53.60	3	54.03	54.00	0	7,645	0.00%
2023/04/28	0	0.00	2	54.30	54.40	-2	7,622	-0.03%
2023/04/27	2	51.60	0	0.00	51.90	2	7,602	0.03%
2023/04/26	5	52.12	0	0.00	51.90	5	7,601	0.07%
2023/04/24	0	0.00	0.2	55.00	55.10	-0.2	7,623	0.00%
2023/04/21	12	55.59	2	54.95	54.70	10	7,611	0.13%
2023/04/20	3	56.50	3	55.97	55.90	0	7,580	0.00%
2023/04/17	1	58.20	4	58.43	58.50	-3	7,628	-0.04%
2023/04/14	0	0.00	12	57.73	57.70	-12	7,704	-0.16%
2023/04/13	2	57.00	2	57.40	57.10	0	7,729	0.00%
2023/04/12	0	0.00	3	56.37	56.80	-3	7,661	-0.04%
2023/04/11	0	0.00	1	56.80	57.00	-1	7,674	-0.01%
2023/04/10	4	57.45	4	57.05	57.00	0	7,711	0.00%
2023/04/07	2	57.50	13	57.34	57.60	-11	7,673	-0.14%
2023/04/06	5	57.50	0	0.00	55.80	5	7,597	0.07%
2023/03/31	1	55.90	7	55.91	55.80	-6	7,472	-0.08%
2023/03/30	3	54.00	3	54.50	54.50	0	7,899	0.00%
2023/03/29	8	53.56	5	53.90	53.80	3	8,193	0.04%
2023/03/28	1	54.20	1	54.50	54.50	0	8,489	0.00%
2023/03/24	3	53.80	0	0.00	54.10	3	9,209	0.03%
2023/03/23	12	54.02	2	53.70	53.80	10	9,429	0.11%
2023/03/22	2	56.20	0	0.00	56.20	2	9,505	0.02%
2023/03/20	0	0.00	1	56.40	55.80	-1	9,645	-0.01%
2023/03/17	8.2	56.29	1	56.20	56.20	7.2	9,697	0.07%
2023/03/15	2	57.80	1	58.00	58.00	1	9,624	0.01%
2023/03/13	10	56.95	2	57.15	57.30	8	9,596	0.08%
2023/03/10	4	59.35	4	58.63	58.40	0	9,541	0.00%
2023/03/09	0	0.00	1	59.90	59.60	-1	9,609	-0.01%
2023/03/08	11	59.49	2	59.55	59.50	9	9,632	0.09%
2023/03/07	0	0.00	7	61.30	61.60	-7	9,517	-0.07%
2023/03/06	4	59.65	5	59.40	60.90	-1	9,491	-0.01%
2023/03/03	7	60.57	4	60.55	60.40	3	9,645	0.03%
2023/03/02	106	59.91	109	60.30	60.30	-3	9,587	-0.03%	大買/大賣/
2023/03/01	13	57.95	1	57.40	57.40	12	9,184	0.13%
2023/02/24	7	60.86	22	61.00	61.00	-15	8,786	-0.17%
2023/02/23	0	0.00	3	55.07	56.60	-3	8,081	-0.04%
2023/02/20	2	49.65	0	49.80	49.75	2	8,173	0.02%
2023/02/17	2	49.92	0	0.00	49.80	2	8,339	0.02%
2023/02/16	1	51.60	0	52.90	51.40	1	8,437	0.01%
2023/02/15	0	51.40	0	0.00	51.90	0	8,556	0.00%
2023/02/10	1	51.80	1	51.80	51.80	0	8,658	0.00%
2023/02/09	0	0.00	1	51.70	51.70	-1	8,711	-0.01%
2023/02/08	1	51.30	0.1	51.60	51.90	1	8,841	0.01%
2023/02/07	1	51.00	0	0.00	51.20	1	8,809	0.01%
2023/02/03	0.1	50.50	0.1	51.20	50.30	0	8,854	0.00%
2023/01/31	0	0.00	0.1	50.10	50.50	-0.1	8,733	0.00%
2023/01/17	2	49.80	2	49.53	49.80	0	8,684	0.00%
2023/01/13	2	49.68	2	49.18	49.80	0	8,691	0.00%
2023/01/12	2	49.00	2	48.83	49.05	0	8,699	0.00%
2023/01/10	3	47.57	4	47.54	47.20	-1	8,655	-0.01%
2023/01/06	8	46.32	3	46.08	46.30	5	8,728	0.06%
2023/01/05	2	46.68	2	46.33	46.80	0	8,777	0.00%
2023/01/04	2	46.10	1	46.30	46.30	1	8,838	0.01%
2023/01/03	4	47.70	0	0.00	47.50	4	8,787	0.05%
2022/12/28	2	48.55	0	0.00	48.80	2	8,912	0.02%
2022/12/27	2	49.00	2	48.95	48.95	0	8,924	0.00%
2022/12/26	4	48.85	0	0.00	49.00	4	8,949	0.04%
2022/12/23	1.1	50.59	48	50.55	50.10	-47	8,926	-0.53%
2022/12/22	0	0.00	12	50.50	51.90	-12	8,837	-0.14%
2022/12/20	1	49.60	6	49.60	48.20	-5	8,143	-0.06%
2022/12/19	10	47.83	4	48.00	47.60	6	7,937	0.08%
2022/12/16	1.1	51.36	0	0.00	49.85	1.1	7,667	0.01%
2022/12/15	0	0.00	3	49.87	50.50	-3	7,438	-0.04%
2022/12/14	15	46.40	0	0.00	48.20	15	7,511	0.20%
2022/12/13	0	0.00	5	47.95	47.95	-5	7,307	-0.07%
2022/12/12	0	0.00	9	47.34	47.35	-9	7,263	-0.12%
2022/12/09	2	47.25	6	47.13	47.25	-4	7,285	-0.06%
2022/12/06	6	45.58	6	45.95	45.00	0	7,662	0.00%
2022/12/05	3	46.10	0	0.00	46.25	3	7,609	0.04%
2022/12/02	0	0.00	5	47.88	46.75	-5	7,478	-0.07%
2022/12/01	12	48.25	8	48.72	48.05	4	7,426	0.05%
2022/11/30	4	46.68	0	0.00	46.50	4	7,236	0.06%
2022/11/29	0	0.00	3.1	45.91	46.55	-3.1	7,190	-0.04%
2022/11/28	4.1	45.03	0	0.00	45.35	4.1	7,152	0.06%
2022/11/25	0	0.00	4	45.71	46.50	-4	7,025	-0.06%
2022/11/23	0	0.00	1.2	43.52	43.30	-1.2	6,689	-0.02%
2022/11/18	11	42.87	5	42.82	42.85	6	6,686	0.09%
2022/11/17	0	0.00	2	43.65	43.45	-2	6,635	-0.03%
2022/11/16	8	43.27	13.6	43.38	43.15	-5.6	6,589	-0.08%
2022/11/15	2	42.25	6.2	41.94	42.30	-4.2	6,364	-0.07%
2022/11/14	10	40.88	0	0.00	41.20	10	6,236	0.16%
2022/11/11	1	39.70	1	40.05	39.60	0	6,182	0.00%
2022/11/10	0	0.00	6	38.58	38.50	-6	6,125	-0.10%
2022/11/09	0	0.00	2	38.35	38.25	-2	6,142	-0.03%
2022/11/08	0	0.00	5	38.25	38.20	-5	6,163	-0.08%
2022/11/07	0	0.00	6	37.63	37.80	-6	6,117	-0.10%
2022/11/04	0	0.00	10	36.47	36.65	-10	6,074	-0.16%
2022/11/01	7	35.13	0	0.00	35.25	7	5,906	0.12%
2022/10/31	6	35.48	0	0.00	35.20	6	5,903	0.10%
2022/10/27	0	0.00	1	35.80	36.35	-1	5,931	-0.02%
2022/10/24	0	0.00	6	36.85	36.50	-6	6,043	-0.10%
2022/10/21	0	0.00	2	35.00	34.75	-2	5,970	-0.03%
2022/10/20	3	34.25	0	0.00	35.40	3	6,018	0.05%
2022/10/18	2	35.85	2	35.65	35.40	0	6,013	0.00%
2022/10/17	2	34.23	2	34.60	35.35	0	6,185	0.00%
2022/10/14	4	36.03	0	0.00	36.15	4	6,661	0.06%
2022/10/13	0	36.05	0	0.00	35.45	0	6,761	0.00%
2022/10/12	6	36.30	0	0.00	36.90	6	6,911	0.09%
2022/10/11	3	37.90	0	0.00	37.75	3	6,919	0.04%
2022/10/06	0	0.00	3	40.30	40.10	-3	6,862	-0.04%
2022/10/05	0	0.00	2	39.05	39.10	-2	6,785	-0.03%
2022/10/03	0	0.00	3	37.45	37.35	-3	6,742	-0.04%
2022/09/29	1	36.60	0	0.00	36.80	1	6,750	0.01%
2022/09/28	4	37.36	14	37.07	36.65	-10	6,741	-0.15%
2022/09/27	0	0.00	7	38.86	39.10	-7	6,714	-0.10%
2022/09/26	9	38.49	15	38.40	38.45	-6	6,742	-0.09%
2022/09/23	1	41.40	8	41.19	41.10	-7	6,693	-0.10%
2022/09/22	1	40.70	1	41.05	40.45	0	6,612	0.00%
2022/09/21	0	0.00	7	40.97	41.10	-7	6,460	-0.11%
2022/09/19	1	39.20	1	39.00	39.00	0	6,355	0.00%
2022/09/16	1.1	40.61	1	40.85	41.05	0.1	6,414	0.00%
2022/09/15	4	40.83	6	41.08	40.55	-2	6,587	-0.03%
2022/09/14	0	0.00	18	39.85	39.85	-18	6,586	-0.27%
2022/09/13	0	0.00	3	38.20	38.00	-3	6,587	-0.05%
2022/09/12	0	0.00	6	38.08	37.90	-6	6,890	-0.09%
2022/09/07	0	0.00	3	36.90	37.20	-3	7,174	-0.04%
2022/09/06	0	0.00	5	36.93	36.85	-5	7,214	-0.07%
2022/09/02	0	0.00	30	37.00	37.00	-30	7,312	-0.41%
2022/09/01	3	37.60	0	0.00	37.55	3	7,339	0.04%
2022/08/31	0	0.00	3	37.35	38.15	-3	7,394	-0.04%
2022/08/30	2	38.30	0	0.00	38.50	2	7,327	0.03%
2022/08/29	4	38.40	0	0.00	38.40	4	7,400	0.05%
2022/08/26	1	40.20	0	0.00	40.20	1	7,488	0.01%
2022/08/25	6	40.03	0	0.00	39.95	6	7,530	0.08%
2022/08/23	10	40.15	0	0.00	40.10	10	7,950	0.13%
2022/08/22	7	40.58	0	0.00	40.55	7	8,132	0.09%
2022/08/19	9	42.13	1	41.95	41.95	8	8,296	0.10%
2022/08/18	16	42.79	5	43.29	42.85	11	8,556	0.13%
2022/08/17	1	42.65	4	42.48	42.40	-3	8,576	-0.03%
2022/08/16	4	41.58	0	0.00	41.50	4	8,654	0.05%
2022/08/15	0	0.00	3	42.33	42.30	-3	8,896	-0.03%
2022/08/12	0	0.00	3	42.50	42.35	-3	9,009	-0.03%
2022/08/11	0	0.00	3	42.20	42.05	-3	9,168	-0.03%
2022/08/10	0	0.00	6	41.78	41.50	-6	9,250	-0.06%
2022/08/09	0	0.00	3	41.30	41.30	-3	9,411	-0.03%
2022/08/04	3	40.10	0	0.00	40.45	3	10,049	0.03%
2022/08/03	0	0.00	2	41.35	40.85	-2	10,233	-0.02%
2022/08/02	4	41.25	1	41.30	41.30	3	10,482	0.03%
2022/08/01	0	0.00	13	42.38	42.60	-13	10,768	-0.12%
2022/07/29	0	42.05	0	0.00	41.90	0	11,141	0.00%
2022/07/27	0	0.00	0.1	42.60	42.70	-0.1	11,486	0.00%
2022/07/26	3	42.30	3	41.50	42.15	0	11,592	0.00%
2022/07/22	1	42.50	0	0.00	42.85	1	12,103	0.01%
2022/07/21	7	43.10	4	44.25	43.30	3	12,295	0.02%
2022/07/20	2	41.35	1	42.20	41.45	1	12,072	0.01%
2022/07/19	3	41.55	5	41.26	41.50	-2	12,205	-0.02%
2022/07/15	3.8	39.05	0	0.00	38.75	3.8	13,161	0.03%
2022/07/14	0	0.00	2	39.80	39.80	-2	14,468	-0.01%
2022/07/13	0	0.00	2	39.30	38.70	-2	14,784	-0.01%
2022/07/12	3	38.45	5	38.10	38.15	-2	14,888	-0.01%
2022/07/08	0.1	40.50	0	0.00	40.60	0.1	15,246	0.00%
2022/07/07	2	39.25	0	0.00	39.45	2	15,220	0.01%
2022/07/06	0	39.40	2	39.65	39.05	-2	15,215	-0.01%
2022/07/04	2.3	39.10	0	0.00	39.55	2.3	15,179	0.02%
2022/06/30	0	41.10	0	0.00	41.05	0	15,084	0.00%
2022/06/29	0.2	42.39	0	0.00	42.30	0.2	15,036	0.00%
2022/06/27	2.3	43.79	1	43.20	43.65	1.3	14,966	0.01%
2022/06/24	5	44.59	0	0.00	44.45	5	14,805	0.03%
2022/06/23	0	0.00	1.1	44.61	43.85	-1.1	14,697	-0.01%
2022/06/22	8	45.33	6	45.64	45.50	2	14,558	0.01%
2022/06/21	3	48.10	1	48.30	47.95	2	14,233	0.01%
2022/06/20	2	48.55	20	48.42	48.00	-18	13,989	-0.13%
2022/06/17	2	51.85	11	51.48	51.80	-9	13,700	-0.07%
2022/06/16	1	53.00	8	53.10	52.40	-7	13,487	-0.05%
2022/06/14	2	55.75	0	0.00	55.60	2	13,477	0.01%
2022/06/13	3	56.53	0	0.00	56.50	3	13,726	0.02%
2022/06/10	6	57.40	0	0.00	57.20	6	14,145	0.04%
2022/06/09	3	57.70	0	0.00	58.20	3	14,520	0.02%
2022/06/08	0	0.00	0	58.30	58.30	0	14,847	0.00%
2022/06/07	1	57.80	0	0.00	57.80	1	15,624	0.01%
2022/06/06	5	58.60	0	0.00	58.50	5	15,684	0.03%
2022/06/01	6	59.37	5	59.30	59.50	1	15,733	0.01%
2022/05/31	13	59.62	0	0.00	59.00	13	15,703	0.08%
2022/05/30	11.1	61.42	0	0.00	61.50	11.1	15,495	0.07%
2022/05/27	11	61.37	10.1	62.20	62.80	0.9	15,313	0.01%
2022/05/26	2	61.80	6	61.90	61.20	-4	15,150	-0.03%
2022/05/25	0	0.00	4	61.50	61.50	-4	15,064	-0.03%
2022/05/24	2.3	61.83	10.2	62.18	61.10	-7.9	15,143	-0.05%
2022/05/23	2	61.10	6	61.93	61.30	-4	15,342	-0.03%
2022/05/20	0	0.00	3	59.17	59.00	-3	15,223	-0.02%
2022/05/19	6	57.46	1	57.90	57.50	5	15,237	0.03%
2022/05/18	1	59.61	1	60.20	59.20	0	15,152	0.00%
2022/05/17	12	60.67	0	0.00	59.40	12	15,086	0.08%
2022/05/16	5	59.26	1	59.70	61.40	4	14,984	0.03%
2022/05/13	6	60.93	0	0.00	60.50	6	14,742	0.04%
2022/05/12	6	61.03	3	62.13	60.00	3	14,645	0.02%
2022/05/11	14	62.57	1	62.50	62.70	13	14,408	0.09%
2022/05/10	3	64.43	1	64.80	64.70	2	14,364	0.01%
2022/05/09	31.1	65.23	0	0.00	63.10	31.1	14,165	0.22%
2022/05/06	5	64.76	1	65.60	66.00	4	13,914	0.03%
2022/05/05	1.1	64.80	2	64.85	65.30	-1	13,608	-0.01%
2022/05/04	7	65.71	7	65.50	64.20	0	13,444	0.00%
2022/04/29	2	64.70	10	64.63	64.20	-8	13,166	-0.06%
2022/04/28	6	62.80	0	0.00	62.00	6	12,901	0.05%
2022/04/27	0	0.00	5.1	64.60	64.50	-5.1	12,636	-0.04%
2022/04/26	3	63.80	9	64.70	62.80	-6	12,335	-0.05%
2022/04/25	4	64.85	10	65.48	66.30	-6	12,021	-0.05%
2022/04/22	2	69.10	3	69.10	69.10	-1	11,733	-0.01%
2022/04/21	1	68.10	13	69.06	69.50	-12	11,261	-0.11%
2022/04/20	29.5	69.96	34.1	67.42	65.90	-4.6	10,553	-0.04%
2022/04/19	1	63.40	13	64.38	64.80	-12	9,265	-0.13%
2022/04/18	1	61.80	12	61.90	62.10	-11	8,963	-0.12%
2022/04/15	5	62.40	11	62.40	62.30	-6	8,829	-0.07%
2022/04/13	0	0.00	1	58.50	58.10	-1	8,484	-0.01%
2022/04/12	1	56.60	0	0.00	57.10	1	8,474	0.01%
2022/04/11	0	56.90	0	0.00	56.90	0	8,469	0.00%
2022/04/07	14	56.74	0	0.00	56.10	14	8,560	0.16%
2022/04/06	4	58.20	0	0.00	58.00	4	8,554	0.05%
2022/04/01	0	0.00	1	59.60	59.90	-1	8,629	-0.01%
2022/03/31	0	0.00	2.1	60.00	59.10	-2.1	8,696	-0.02%
2022/03/30	0	0.00	2	59.55	59.80	-2	8,858	-0.02%
2022/03/29	1	59.10	0	0.00	58.70	1	9,176	0.01%
2022/03/28	1	58.70	15	58.80	59.00	-14	9,565	-0.15%
2022/03/25	7.1	59.60	0	0.00	59.20	7.1	10,155	0.07%
2022/03/24	10	61.58	8	61.90	62.00	2	10,372	0.02%
2022/03/22	6	61.65	0	0.00	61.60	6	10,930	0.05%
2022/03/21	5	61.70	5	62.30	62.40	0	11,120	0.00%
2022/03/18	5	62.10	10	61.99	61.70	-5	11,220	-0.04%
2022/03/17	11	62.91	10.1	63.15	63.40	0.9	11,268	0.01%
2022/03/16	16	62.73	1	63.90	61.60	15	11,267	0.13%
2022/03/15	7	65.41	7	63.01	62.50	0	11,099	0.00%
2022/03/14	8	65.75	18	67.00	67.20	-10	11,077	-0.09%
2022/03/11	26	64.74	27	65.00	65.10	-1	10,840	-0.01%
2022/03/10	5	64.00	19.6	64.08	65.60	-14.6	10,814	-0.13%
2022/03/09	2	60.00	2	59.90	59.80	0	10,174	0.00%
2022/03/07	0	0.00	1	60.30	60.60	-1	10,318	-0.01%
2022/03/03	0	0.00	11	61.84	61.80	-11	10,289	-0.11%
2022/03/01	1	60.80	0	0.00	61.00	1	10,362	0.01%
2022/02/25	12	62.48	2	61.20	60.50	10	10,445	0.10%
2022/02/24	2	60.30	10	61.09	59.90	-8	10,301	-0.08%
2022/02/23	2	61.45	4	61.73	61.50	-2	10,203	-0.02%
2022/02/22	4	61.05	3	61.00	60.30	1	9,947	0.01%
2022/02/21	5	61.30	5.2	61.39	61.10	-0.2	9,883	0.00%
2022/02/18	5	60.10	3	61.20	60.90	2	9,838	0.02%
2022/02/17	0.1	59.70	0	0.00	59.70	0.1	9,848	0.00%
2022/02/16	0	0.00	5	60.54	60.50	-5	9,907	-0.05%
2022/02/15	0	0.00	2	59.80	59.40	-2	9,999	-0.02%
2022/02/14	2	58.85	3	59.40	58.60	-1	10,179	-0.01%
2022/02/11	1	59.30	4	60.00	59.90	-3	10,341	-0.03%
2022/02/10	1.2	59.71	0	0.00	59.70	1.2	10,690	0.01%
2022/02/09	0	0.00	1	58.00	58.30	-1	10,695	-0.01%
2022/02/08	1	57.10	3	57.53	57.90	-2	10,744	-0.02%
2022/02/07	1	57.10	1	56.80	56.80	0	10,889	0.00%
2022/01/26	2	52.90	4	53.40	53.10	-2	11,253	-0.02%
2022/01/25	7	52.99	2	52.50	52.10	5	11,378	0.04%
2022/01/24	1	53.90	2	53.80	54.80	-1	11,476	-0.01%
2022/01/21	8	55.09	0	0.00	54.80	8	11,632	0.07%
2022/01/17	2	57.10	0	0.00	57.40	2	12,348	0.02%
2022/01/13	0	0.00	3	57.70	57.90	-3	12,982	-0.02%
2022/01/12	1	57.00	0	0.00	57.00	1	13,150	0.01%
2022/01/06	2	60.10	0	0.00	60.00	2	15,431	0.01%
2022/01/05	0	0.00	2	61.00	60.40	-2	16,468	-0.01%
2022/01/04	3	60.40	0	0.00	60.60	3	17,433	0.02%
2022/01/03	4	59.33	3	59.37	60.00	1	19,950	0.01%
2021/12/30	3	60.37	0	0.00	60.40	3	20,752	0.01%
2021/12/29	4	61.25	1	61.30	61.10	3	21,392	0.01%
2021/12/27	11	61.50	1	61.70	61.20	10	23,881	0.04%
2021/12/24	4	62.65	5	63.96	62.00	-1	25,225	0.00%
2021/12/23	14.1	63.73	2	64.30	63.00	12.1	25,739	0.05%
2021/12/22	4	63.35	3	64.07	64.30	1	25,689	0.00%
2021/12/21	3	62.80	9	63.08	63.70	-6	25,369	-0.02%
2021/12/20	3	60.77	4	61.38	60.40	-1	24,862	0.00%
2021/12/17	3	60.97	6	61.48	60.80	-3	24,709	-0.01%
2021/12/16	1	59.80	3	60.00	59.70	-2	24,393	-0.01%
2021/12/15	1	60.00	0	0.00	60.00	1	24,326	0.00%
2021/12/10	2	59.40	2	60.40	60.10	0	24,122	0.00%
2021/12/09	1	59.60	0	0.00	60.40	1	24,195	0.00%
2021/12/08	6	60.85	2	61.80	60.60	4	24,358	0.02%
2021/12/07	0	0.00	7	58.86	59.30	-7	24,014	-0.03%
2021/12/06	4	58.15	10	58.27	57.50	-6	23,920	-0.03%
2021/12/02	4	56.10	16	56.34	56.40	-12	23,998	-0.05%
2021/12/01	1	54.90	3	54.90	55.00	-2	23,914	-0.01%
2021/11/30	0	0.00	7	54.20	53.90	-7	24,170	-0.03%
2021/11/29	0	0.00	2	51.10	52.50	-2	24,393	-0.01%
2021/11/26	4	52.30	0	0.00	52.00	4	24,668	0.02%
2021/11/25	2	54.30	0	0.00	54.20	2	24,831	0.01%
2021/11/24	0	0.00	2	54.70	55.00	-2	25,196	-0.01%
2021/11/22	1	52.90	0	0.00	53.30	1	25,787	0.00%
2021/11/18	0	0.00	1	53.60	53.50	-1	27,876	0.00%
2021/11/17	3	53.30	0	0.00	53.10	3	27,980	0.01%
2021/11/16	1	55.10	0	0.00	54.80	1	28,225	0.00%
2021/11/15	6	53.85	5	54.70	54.20	1	28,822	0.00%
2021/11/12	0	0.00	2	55.10	54.70	-2	29,155	-0.01%
2021/11/11	2	55.30	0	0.00	54.60	2	29,109	0.01%
2021/11/10	1	57.00	1	56.70	56.80	0	29,053	0.00%
2021/11/09	3	55.83	4	57.05	56.50	-1	29,003	0.00%
2021/11/08	4	55.40	9	54.66	55.20	-5	28,746	-0.02%
2021/11/05	0	0.00	3	53.40	53.60	-3	28,800	-0.01%
2021/11/04	7	53.84	4	54.00	53.10	3	28,843	0.01%
2021/11/03	2	54.85	3	55.10	53.90	-1	28,869	0.00%
2021/11/01	8	52.83	0	0.00	52.10	8	28,983	0.03%
2021/10/29	0	0.00	2	51.70	52.60	-2	28,909	-0.01%
2021/10/28	1	51.80	3	51.73	51.30	-2	28,915	-0.01%
2021/10/27	6	51.92	3	51.93	51.70	3	29,021	0.01%
2021/10/26	6	52.15	0	0.00	53.20	6	29,449	0.02%
2021/10/25	7	52.41	4	52.65	53.20	3	29,733	0.01%
2021/10/22	3	53.37	6	52.83	52.00	-3	29,803	-0.01%
2021/10/21	3	56.60	0	0.00	55.80	3	29,602	0.01%
2021/10/20	6	56.97	8	57.00	56.00	-2	29,630	-0.01%
2021/10/19	3	56.60	0	0.00	56.50	3	29,940	0.01%
2021/10/18	12	56.38	10	56.06	56.60	2	30,269	0.01%
2021/10/15	33	60.60	29	60.35	60.50	4	30,171	0.01%
2021/10/14	15	60.89	12	60.59	60.00	3	30,170	0.01%
2021/10/13	35	64.84	29	65.62	61.90	6	29,532	0.02%
2021/10/12	18.1	67.39	28.1	68.43	65.70	-10	30,230	-0.03%
2021/10/08	82.2	72.50	76.1	72.59	72.90	6.1	30,745	0.02%
2021/10/07	8	70.79	31.1	71.23	72.10	-23.1	29,252	-0.08%
2021/10/06	16	65.38	22	65.48	65.60	-6	29,263	-0.02%
2021/10/05	23	63.89	12	63.66	66.00	11	29,145	0.04%
2021/10/04	44.1	65.30	49	64.55	65.90	-4.9	28,809	-0.02%
2021/10/01	65	63.27	63	63.63	62.90	2	28,252	0.01%
2021/09/30	5.1	68.56	21.1	64.70	68.60	-16	27,943	-0.06%
2021/09/29	0	64.20	4	63.40	62.40	-4	28,571	-0.01%
2021/09/28	7.1	62.49	0	0.00	62.30	7.1	29,643	0.02%
2021/09/27	5	63.90	0	0.00	63.90	5	31,156	0.02%
2021/09/24	2	65.20	8	65.06	65.00	-6	34,992	-0.02%
2021/09/23	1	63.40	3.1	63.69	64.00	-2.1	37,296	-0.01%
2021/09/22	6	62.20	5	62.00	62.00	1	39,665	0.00%
2021/09/17	1	63.50	0	0.00	63.50	1	42,413	0.00%
2021/09/15	0	0.00	1	64.50	63.90	-1	47,675	0.00%
2021/09/14	5	64.10	7	65.31	63.60	-2	49,222	0.00%
2021/09/13	5	63.90	4	65.15	63.90	1	52,959	0.00%
2021/09/10	3	62.13	3	62.33	62.90	0	53,114	0.00%
2021/09/09	3	61.53	0	0.00	61.70	3	53,750	0.01%
2021/09/08	0	0.00	2	62.70	62.90	-2	54,643	0.00%
2021/09/07	5	63.72	5	63.74	61.70	0	55,285	0.00%
2021/09/06	12	62.32	8	62.88	61.60	4	55,658	0.01%
2021/09/03	8	65.56	0	0.00	63.80	8	56,174	0.01%
2021/09/02	6	65.85	2	67.00	67.20	4	56,309	0.01%
2021/09/01	21	66.95	11	67.09	65.80	10	56,476	0.02%
2021/08/31	3	69.40	0.1	70.00	69.30	2.9	56,856	0.01%
2021/08/30	21	72.22	10	72.69	70.90	11	57,079	0.02%
2021/08/27	8	71.03	11	71.63	70.20	-3	57,053	-0.01%
2021/08/26	20	73.94	17	73.55	72.90	3	57,307	0.01%
2021/08/25	9	72.20	19	72.52	74.00	-10	58,239	-0.02%
2021/08/24	52	73.57	31.2	73.98	72.80	20.8	58,124	0.04%
2021/08/23	0	0.00	3.4	69.72	70.10	-3.4	57,448	-0.01%
2021/08/20	100	62.20	122	62.59	63.80	-22	58,353	-0.04%	大賣/
2021/08/19	23	63.17	34	63.07	60.40	-11	59,070	-0.02%
2021/08/18	2	62.00	4	62.30	62.40	-2	59,461	0.00%
2021/08/17	0	0.00	10	59.30	57.10	-10	60,462	-0.02%
2021/08/16	14.2	59.70	0	0.00	58.80	14.2	61,044	0.02%
2021/08/13	12	62.32	0	0.00	61.20	12	61,556	0.02%
2021/08/12	2	61.50	4	62.08	62.60	-2	62,214	0.00%
2021/08/11	5	61.52	18	61.46	61.20	-13	62,923	-0.02%
2021/08/10	3.1	63.08	0	0.00	62.30	3.1	62,981	0.00%
2021/08/09	1.1	64.45	2	63.55	63.00	-0.9	63,482	0.00%
2021/08/06	12	64.83	61.1	64.25	64.20	-49.1	63,902	-0.08%
2021/08/05	0	0.00	1	63.90	63.10	-1	63,763	0.00%
2021/08/04	51	64.00	50	64.80	64.00	1	63,876	0.00%
2021/08/03	3	64.10	0	0.00	63.90	3	64,567	0.00%
2021/08/02	5	62.50	10	63.75	64.50	-5	65,142	-0.01%
2021/07/30	69.2	66.97	3	66.00	62.60	66.2	65,383	0.10%
2021/07/29	11	64.19	12	63.95	67.20	-1	65,268	0.00%
2021/07/28	6	61.87	9	63.16	62.30	-3	65,495	0.00%
2021/07/27	27	64.36	27	64.88	62.00	0	65,896	0.00%
2021/07/26	12	64.95	11	65.96	64.10	1	67,139	0.00%
2021/07/23	3	65.97	11	66.95	67.00	-8	67,620	-0.01%
2021/07/22	14	63.79	13	64.57	64.90	1	67,897	0.00%
2021/07/21	1	68.10	1	69.80	65.00	0	68,700	0.00%
2021/07/20	18	67.89	8	68.03	67.90	10	69,019	0.01%
2021/07/19	17	71.06	2	71.55	70.60	15	69,684	0.02%
2021/07/16	120	73.04	112	72.82	71.00	8	70,256	0.01%	大買/大賣/
2021/07/15	28	71.18	24	72.06	73.90	4	69,495	0.01%
2021/07/14	52	66.90	22	69.26	67.20	30	69,104	0.04%
2021/07/13	17	67.90	37	69.30	69.50	-20	68,429	-0.03%
2021/07/12	1	72.90	1.3	72.59	71.80	-0.3	67,993	0.00%
2021/07/09	24.2	73.20	20	73.45	72.10	4.2	67,505	0.01%
2021/07/08	19	75.07	36	74.99	76.00	-17	67,084	-0.03%
2021/07/07	22	75.06	13	77.72	75.60	9	66,212	0.01%
2021/07/06	24	78.32	51	78.69	77.00	-27	65,280	-0.04%
2021/07/05	67.3	79.78	18.2	80.98	78.00	49.1	64,163	0.08%
2021/07/02	50.4	86.44	44.2	85.88	84.50	6.2	62,931	0.01%
2021/07/01	233.2	91.92	178	92.41	88.70	55.2	61,490	0.09%	大買/大賣/
2021/06/30	102.1	85.17	138.3	87.21	89.10	-36.2	57,706	-0.06%	大買/大賣/
2021/06/29	213	85.62	212.1	84.68	83.00	0.9	55,515	0.00%	大買/大賣/
2021/06/28	38.2	83.44	78	83.50	85.00	-39.9	53,345	-0.07%
2021/06/25	61	79.97	35	80.97	79.00	26	50,615	0.05%
2021/06/24	108	77.12	115.5	77.47	77.70	-7.5	48,291	-0.02%	大買/大賣/
2021/06/23	111.2	76.83	32.5	78.34	74.50	78.7	45,419	0.17%	大買/
2021/06/22	156.4	81.46	132	81.71	82.70	24.4	43,824	0.06%	大買/大賣/
2021/06/21	61	75.60	95	75.60	75.60	-34	40,035	-0.08%
2021/06/18	0	0.00	62.6	67.78	68.80	-62.6	39,777	-0.16%
2021/06/17	34	60.32	23.1	61.35	62.60	10.9	39,449	0.03%
2021/06/16	69.1	60.30	70	59.66	58.60	-1	38,616	0.00%
2021/06/15	30	60.58	19.1	60.88	61.20	11	37,964	0.03%
2021/06/11	18	58.94	25	58.41	58.30	-7	37,224	-0.02%
2021/06/09	6.1	55.63	3	55.13	55.10	3.1	36,302	0.01%
2021/06/08	35	59.18	9	58.43	57.20	26	35,860	0.07%
2021/06/07	1	54.50	10	57.30	57.20	-9	35,212	-0.03%
2021/06/04	38.1	60.14	4	59.00	59.00	34.1	34,757	0.10%
2021/06/03	15.1	62.09	7	61.89	61.30	8.1	34,450	0.02%
2021/06/02	74	61.97	63.2	63.26	61.60	10.9	34,207	0.03%
2021/06/01	66	60.23	37	59.53	61.00	29	32,922	0.09%
2021/05/31	28.1	61.20	39.1	61.27	59.80	-11.1	32,520	-0.03%
2021/05/28	70	59.12	44.1	60.49	60.40	25.9	31,635	0.08%
2021/05/27	54	59.14	37	59.48	58.30	17	30,551	0.06%
2021/05/26	16.1	57.76	27.1	57.98	57.10	-11	29,473	-0.04%
2021/05/25	50.1	58.26	29.1	59.14	57.50	21	28,382	0.07%
2021/05/24	12	55.16	1	55.90	55.90	11	26,966	0.04%
2021/05/21	0	0.00	12	48.91	50.90	-12	26,332	-0.05%
2021/05/20	2	47.20	14	49.71	46.35	-12	25,730	-0.05%
2021/05/19	30	48.39	34	48.94	51.10	-4	24,989	-0.02%
2021/05/18	26	46.98	2	47.48	47.65	24	24,375	0.10%
2021/05/17	13	43.11	1	43.40	43.35	12	24,091	0.05%
2021/05/14	2	48.00	21	47.63	47.45	-19	23,447	-0.08%
2021/05/13	3.1	52.70	1	52.70	52.70	2.1	22,766	0.01%
2021/05/12	8	60.25	2	61.40	58.50	6	22,337	0.03%
2021/05/11	44	67.56	75	66.13	65.00	-31	22,097	-0.14%
2021/05/10	75	67.48	78	66.91	67.80	-3	21,344	-0.01%
2021/05/07	52.1	62.17	52	62.53	64.80	0.1	20,635	0.00%
2021/05/06	81	63.22	95	63.01	62.90	-14	20,145	-0.07%
2021/05/05	74	62.75	71	63.24	61.90	3	19,705	0.02%
2021/05/04	42.3	66.18	35	67.05	63.20	7.3	18,995	0.04%
2021/05/03	106.2	72.52	130.1	74.22	70.20	-23.9	18,251	-0.13%	大買/大賣/
2021/04/29	68.2	67.15	76	68.26	70.20	-7.8	16,779	-0.05%
2021/04/28	18	70.75	14	70.02	68.00	4	16,142	0.02%
2021/04/27	182	70.41	133	72.47	69.00	49	15,420	0.32%	大買/大賣/
2021/04/26	31	62.85	75	66.47	67.90	-44	14,104	-0.31%
2021/04/23	171	65.14	155	63.70	61.80	16	13,310	0.12%	大買/大賣/
2021/04/22	93	64.15	44	64.41	63.70	49	12,385	0.40%
2021/04/21	46	57.43	54	60.02	61.90	-8	11,585	-0.07%
2021/04/20	88	55.45	138	56.04	56.30	-50	10,663	-0.47%	大賣/
2021/04/19	7	50.81	7	50.74	52.40	0	9,741	0.00%
2021/04/16	15	47.01	11	47.19	47.65	4	9,682	0.04%
2021/04/13	0	0.00	9	44.31	43.00	-9	9,410	-0.10%
2021/04/12	0	0.00	5	43.10	42.50	-5	9,563	-0.05%
2021/04/09	26	41.26	7	41.16	41.85	19	9,633	0.20%
2021/04/08	10	41.90	0	0.00	42.85	10	9,609	0.10%
2021/04/07	6	41.81	1	42.05	42.05	5	9,684	0.05%
2021/04/06	2	42.70	10	43.15	42.05	-8	10,351	-0.08%
2021/04/01	37	42.18	19	42.36	42.35	18	10,740	0.17%
2021/03/31	1	41.30	8	40.24	41.30	-7	10,602	-0.07%
2021/03/29	0	0.00	18	39.25	39.40	-18	10,483	-0.17%
2021/03/25	2	37.75	1	37.60	37.35	1	11,832	0.01%
2021/03/24	0	0.00	1	38.85	38.75	-1	12,308	-0.01%
2021/03/23	12	38.35	0	0.00	38.80	12	12,204	0.10%
2021/03/22	5	38.97	2	39.50	39.00	3	12,070	0.02%
2021/03/19	1	38.50	3	38.52	37.70	-2	11,858	-0.02%
2021/03/18	0	0.00	5	38.25	38.00	-5	11,738	-0.04%
2021/03/17	0	0.00	8	37.33	37.65	-8	11,566	-0.07%
2021/03/16	1	37.15	0	0.00	37.30	1	11,595	0.01%
2021/03/15	0	0.00	14	37.58	37.75	-14	11,624	-0.12%
2021/03/11	10	36.00	10	37.15	36.40	0	11,654	0.00%
2021/03/10	5	36.00	0	0.00	36.50	5	11,607	0.04%
2021/03/09	0	0.00	1	36.00	36.70	-1	11,573	-0.01%
2021/03/08	9	36.28	38	37.76	35.50	-29	11,480	-0.25%
2021/03/05	2	35.70	13	36.07	36.00	-11	11,213	-0.10%
2021/03/04	0	0.00	2	35.40	35.85	-2	11,110	-0.02%
2021/03/02	0	0.00	2	33.55	33.60	-2	11,075	-0.02%
2021/02/26	1	34.50	0	0.00	34.65	1	11,162	0.01%
2021/02/24	5	34.85	0	0.00	34.55	5	11,196	0.04%
2021/02/23	2	35.20	1	35.85	35.10	1	11,178	0.01%
2021/02/18	10	35.00	18	35.57	35.25	-8	11,037	-0.07%
2021/02/01	0	0.00	1	32.10	32.05	-1	10,888	-0.01%
2021/01/28	5	32.70	0	0.00	32.40	5	10,763	0.05%
2021/01/26	10	33.75	2	33.85	33.60	8	10,666	0.08%
2021/01/25	1	34.50	2	35.00	34.30	-1	10,635	-0.01%
2021/01/22	2	33.40	1	34.50	34.35	1	10,595	0.01%
2021/01/21	0	0.00	4	34.53	33.50	-4	10,546	-0.04%
2021/01/20	2	33.98	5	34.20	33.50	-3	10,467	-0.03%
2021/01/19	5	35.05	0	0.00	35.25	5	10,383	0.05%
2021/01/18	2	33.40	8	34.09	34.70	-6	10,359	-0.06%
2021/01/15	4	35.08	0	0.00	34.95	4	10,260	0.04%
2021/01/13	0	0.00	30	36.05	36.00	-30	9,885	-0.30%
2021/01/12	32	35.95	0	0.00	35.55	32	9,816	0.33%
2021/01/11	36	37.03	5	37.89	37.40	31	9,620	0.32%
2021/01/08	4	35.23	0	0.00	35.80	4	9,343	0.04%
2021/01/07	4	34.56	9	34.51	34.80	-5	9,238	-0.05%
2021/01/05	4	37.54	6	37.53	37.15	-2	8,961	-0.02%
2021/01/04	5	37.16	2	37.58	36.70	3	8,698	0.03%
2020/12/31	0	0.00	2	36.65	36.90	-2	8,539	-0.02%
2020/12/30	13	36.43	1	36.95	36.95	12	8,477	0.14%
2020/12/29	8	39.13	18	38.39	36.90	-10	8,518	-0.12%
2020/12/28	25	36.86	42	37.12	37.15	-17	7,947	-0.21%
2020/12/25	0	0.00	1	34.90	35.00	-1	7,362	-0.01%
2020/12/24	2	34.20	0	0.00	34.20	2	7,220	0.03%
2020/12/23	0	0.00	2	34.35	34.65	-2	7,166	-0.03%
2020/12/22	153	37.46	131	36.84	34.35	22	6,956	0.32%	大買/大賣/
2020/12/21	4	36.49	13	36.55	36.65	-9	6,260	-0.14%
2020/12/18	7	33.68	59	33.69	34.00	-52	5,401	-0.96%
2020/12/14	0	0.00	4	31.36	32.00	-4	4,428	-0.09%
2020/12/08	0	0.00	3	32.45	31.55	-3	4,110	-0.07%
2020/12/04	1	31.35	0	0.00	31.40	1	3,785	0.03%
2020/11/30	0	0.00	1	31.30	31.40	-1	3,783	-0.03%
2020/11/27	0	0.00	1	32.00	32.00	-1	3,709	-0.03%
2020/11/25	0	0.00	1	31.25	31.05	-1	3,586	-0.03%
2020/11/23	0	0.00	1	30.50	30.30	-1	3,411	-0.03%
2020/11/20	0	0.00	3	29.90	29.95	-3	3,366	-0.09%
2020/11/19	1	30.10	0	0.00	30.00	1	3,364	0.03%
2020/11/18	0	0.00	1	29.85	30.05	-1	3,337	-0.03%
2020/11/17	1	29.30	4	29.33	29.50	-3	3,274	-0.09%
2020/11/06	1	28.80	0	0.00	28.80	1	3,117	0.03%
2020/11/04	0	0.00	2	28.90	29.05	-2	3,199	-0.06%
2020/10/27	0	0.00	3	29.60	29.70	-3	3,138	-0.10%
2020/10/23	0	0.00	3	29.45	29.50	-3	3,061	-0.10%
2020/10/22	0	0.00	3	29.10	29.60	-3	3,070	-0.10%
2020/10/20	1	28.90	0	0.00	29.00	1	3,062	0.03%
2020/10/16	3	29.00	0	0.00	29.20	3	3,014	0.10%
2020/10/15	3	29.15	0	0.00	29.35	3	2,959	0.10%
2020/10/13	3	29.82	0	0.00	29.85	3	2,778	0.11%
2020/10/12	6	29.94	0	0.00	30.00	6	2,713	0.22%
2020/10/08	1	31.75	0	0.00	31.00	1	2,643	0.04%
2020/10/06	4	32.35	3	32.30	32.75	1	2,420	0.04%
2020/10/05	0	0.00	4	31.95	32.90	-4	2,163	-0.18%
2020/09/30	0	0.00	3	29.95	29.95	-3	1,906	-0.16%
2020/09/28	0	0.00	12	30.30	30.05	-12	1,914	-0.63%
2020/09/25	2	28.50	1	28.90	28.55	1	1,851	0.05%
2020/09/24	12	28.00	0	0.00	28.00	12	1,862	0.64%
2020/09/16	3	29.08	0	0.00	29.20	3	2,019	0.15%
2020/09/11	1	29.40	0	0.00	29.60	1	2,106	0.05%
2020/09/08	0	0.00	4	30.80	30.70	-4	2,133	-0.19%
2020/09/07	1	31.35	0	0.00	31.25	1	2,109	0.05%
2020/09/04	0	0.00	5	30.29	30.40	-5	2,081	-0.24%
2020/09/03	1	30.50	0	0.00	30.45	1	2,084	0.05%
2020/09/01	4	29.98	0	0.00	29.70	4	2,100	0.19%
2020/08/27	2	29.30	0	0.00	29.35	2	2,166	0.09%
2020/08/07	2	27.90	0	0.00	27.85	2	2,083	0.10%
2020/08/06	0	0.00	10	28.45	27.95	-10	2,096	-0.48%
2020/08/04	1	27.35	0	0.00	27.30	1	2,124	0.05%
2020/07/28	4	26.70	0	0.00	26.35	4	2,246	0.18%
2020/07/27	6	27.30	0	0.00	27.25	6	2,280	0.26%
2020/07/23	0	0.00	1	28.65	28.55	-1	2,319	-0.04%
2020/07/21	5	28.85	10	28.95	29.15	-5	2,358	-0.21%
2020/07/15	1	28.95	0	0.00	29.05	1	2,550	0.04%
2020/07/07	1	30.35	0	0.00	30.45	1	2,586	0.04%
2020/07/02	0	0.00	1	29.70	29.60	-1	2,557	-0.04%
2020/07/01	2	29.48	0	0.00	29.50	2	2,566	0.08%
2020/06/30	50	31.35	0	0.00	31.30	50	2,488	2.01%
2020/06/29	0	0.00	2	30.95	30.90	-2	2,444	-0.08%
2020/06/19	2	31.23	0	0.00	30.90	2	2,397	0.08%
2020/06/18	2	31.05	0	0.00	31.05	2	2,371	0.08%
2020/06/15	1	30.65	0	0.00	30.45	1	2,400	0.04%
2020/06/11	4	30.40	0	0.00	30.10	4	2,429	0.16%
2020/06/10	2	31.05	5	30.95	31.00	-3	2,408	-0.12%
2020/06/09	0	0.00	6	30.99	31.05	-6	2,405	-0.25%
2020/06/05	10	32.00	0	0.00	32.05	10	2,369	0.42%
2020/06/04	2	30.95	1	31.15	31.15	1	2,331	0.04%
2020/05/29	4	29.08	0	0.00	29.05	4	2,298	0.17%
2020/05/27	7	29.33	10	29.68	29.40	-3	2,315	-0.13%
2020/05/26	10	29.55	0	0.00	29.50	10	2,320	0.43%
2020/05/25	0	0.00	10	28.95	29.00	-10	2,283	-0.44%
2020/05/19	3	28.15	0	0.00	28.25	3	2,253	0.13%
2020/05/18	0	0.00	1	28.35	28.05	-1	2,246	-0.04%
2020/05/15	3	28.08	0	0.00	28.00	3	2,242	0.13%
2020/05/08	1	28.85	1	29.00	28.85	0	2,279	0.00%
2020/05/04	5	28.79	0	0.00	28.90	5	2,251	0.22%
2020/04/30	0	0.00	2	29.60	29.55	-2	2,225	-0.09%
2020/04/29	1	29.35	0	0.00	29.25	1	2,190	0.05%
2020/04/22	4	28.00	0	0.00	28.20	4	2,037	0.20%
2020/04/21	2	28.60	23	28.70	28.45	-21	2,010	-1.04%
2020/04/17	6	28.57	5	28.59	28.40	1	1,875	0.05%
2020/04/15	0	0.00	1	28.55	28.45	-1	1,830	-0.05%
2020/04/14	1	27.85	0	0.00	28.00	1	1,789	0.06%
2020/04/13	1	27.45	0	0.00	27.50	1	1,778	0.06%
2020/04/08	15	26.98	0	0.00	27.10	15	1,755	0.85%
2020/03/25	0	0.00	1	24.90	24.80	-1	1,641	-0.06%
2020/03/20	0	0.00	1	24.00	24.00	-1	1,589	-0.06%
2020/03/19	5	23.74	1	24.00	22.45	4	1,547	0.26%
2020/03/18	2	25.55	0	0.00	24.90	2	1,469	0.14%
2020/03/17	1	25.15	0	0.00	25.00	1	1,440	0.07%
2020/03/16	0	0.00	1	26.05	26.00	-1	1,402	-0.07%
2020/03/10	0	0.00	2	27.40	27.85	-2	1,260	-0.16%
2020/03/09	1	28.75	0	0.00	28.00	1	1,233	0.08%
2020/02/27	1	29.60	0	0.00	29.30	1	1,186	0.08%
2020/02/21	1	30.30	1	30.20	30.20	0	1,164	0.00%
2020/02/10	1	29.35	0	0.00	29.35	1	1,101	0.09%
2020/02/05	4	29.95	0	0.00	30.00	4	1,105	0.36%
2020/02/03	2	30.00	0	0.00	30.10	2	1,094	0.18%
2020/01/30	4	30.60	0	0.00	30.30	4	1,101	0.36%
2020/01/20	5	32.35	5	32.35	32.20	0	1,090	0.00%
2020/01/10	1	32.00	0	0.00	31.80	1	1,232	0.08%
2020/01/09	1	32.10	0	0.00	32.15	1	1,225	0.08%
2020/01/07	4	32.69	0	0.00	32.75	4	1,302	0.31%
2020/01/02	0	0.00	1	33.50	33.50	-1	1,465	-0.07%
2019/12/27	1	33.05	0	0.00	33.10	1	1,531	0.07%
2019/11/29	0	0.00	1	33.80	33.75	-1	1,994	-0.05%
2019/11/22	1	33.15	0	0.00	33.25	1	2,146	0.05%
2019/11/19	2	32.75	0	0.00	32.80	2	2,172	0.09%
2019/11/05	0	0.00	3	34.40	34.40	-3	2,362	-0.13%
2019/10/28	0	0.00	1	34.05	33.95	-1	2,459	-0.04%
2019/10/18	0	0.00	1	33.15	33.85	-1	3,136	-0.03%
2019/10/15	1	34.30	0	0.00	34.10	1	3,325	0.03%
2019/10/14	0	0.00	7	34.63	34.90	-7	3,297	-0.21%
2019/10/08	1	33.05	0	0.00	33.00	1	3,176	0.03%
2019/10/04	1	32.80	0	0.00	32.85	1	3,138	0.03%
2019/10/03	4	33.00	0	0.00	33.00	4	3,142	0.13%
2019/10/01	1	33.30	0	0.00	33.15	1	3,124	0.03%
2019/09/23	3	33.07	0	0.00	33.05	3	3,055	0.10%
2019/09/20	4	33.69	0	0.00	33.60	4	3,021	0.13%
2019/09/03	0	0.00	9	36.56	36.25	-9	2,792	-0.32%
2019/09/02	0	0.00	3	35.80	35.90	-3	2,702	-0.11%
2019/08/29	0	0.00	2	34.75	34.60	-2	2,605	-0.08%
2019/08/19	1	33.15	0	0.00	33.20	1	2,389	0.04%
2019/08/14	1	31.60	0	0.00	31.70	1	2,284	0.04%
2019/08/08	4	32.41	0	0.00	32.50	4	2,186	0.18%
2019/08/07	1	33.30	0	0.00	33.60	1	2,130	0.05%
2019/08/06	5	32.55	0	0.00	33.15	5	2,128	0.23%
2019/08/05	1	34.20	0	0.00	33.90	1	2,093	0.05%
2019/07/29	1	35.95	0	0.00	35.55	1	1,968	0.05%
2019/07/22	3	38.57	4	38.51	38.30	-1	1,520	-0.07%
2019/07/19	0	0.00	1	36.45	36.65	-1	1,258	-0.08%
2019/07/18	0	0.00	6	36.18	35.10	-6	1,151	-0.52%
2019/07/17	0	0.00	1	34.05	34.00	-1	995	-0.10%
2019/07/08	2	34.75	0	0.00	34.50	2	911	0.22%
2019/06/17	0	0.00	1	32.20	32.20	-1	822	-0.12%
2019/05/14	1	30.45	0	0.00	30.50	1	1,094	0.09%
2019/05/10	1	30.80	0	0.00	30.60	1	1,173	0.09%
2019/05/09	0	0.00	3	31.58	31.20	-3	1,166	-0.26%
2019/05/02	0	0.00	3	32.55	32.55	-3	1,162	-0.26%
2019/04/23	0	0.00	4	31.88	31.90	-4	1,100	-0.36%
2019/04/22	3	31.80	0	0.00	31.85	3	1,106	0.27%
2019/04/12	1	31.30	1	31.35	31.30	0	1,105	0.00%
2019/04/02	1	30.95	0	0.00	30.85	1	1,098	0.09%
2019/03/27	1	30.45	0	0.00	30.40	1	1,092	0.09%
2019/03/18	1	30.50	0	0.00	30.45	1	1,115	0.09%
2019/03/15	1	30.00	0	0.00	30.00	1	1,112	0.09%
2019/02/25	0	0.00	1	30.50	30.50	-1	1,304	-0.08%
2019/02/14	6	29.50	0	0.00	29.60	6	1,360	0.44%
2019/02/11	7	29.39	0	0.00	29.45	7	1,352	0.52%
2019/01/22	0	0.00	3	30.90	30.90	-3	1,507	-0.20%
2018/12/28	3	32.25	0	0.00	32.25	3	2,672	0.11%
2018/12/26	0	0.00	2	30.70	30.70	-2	2,724	-0.07%
2018/12/25	0	0.00	5	30.90	30.90	-5	2,784	-0.18%
2018/12/22	1	31.30	0	0.00	31.40	1	2,838	0.04%
2018/12/21	0	0.00	8	31.25	31.25	-8	2,855	-0.28%
2018/12/20	2	31.93	0	0.00	32.00	2	2,850	0.07%
2018/12/17	0	0.00	1	33.10	32.80	-1	2,886	-0.03%
2018/12/03	0	0.00	1	32.50	32.55	-1	2,812	-0.04%
2018/11/13	7	29.90	0	0.00	29.90	7	2,707	0.26%
2018/11/12	2	29.40	0	0.00	29.50	2	2,696	0.07%
2018/11/09	1	30.05	0	0.00	29.95	1	2,719	0.04%
2018/11/08	0	0.00	1	30.70	30.50	-1	2,760	-0.04%
2018/11/06	5	31.10	28	31.13	31.10	-23	2,768	-0.83%
2018/11/02	8	31.16	5	31.00	31.25	3	2,787	0.11%
2018/10/30	1	31.75	1	31.90	32.05	0	2,763	0.00%
2018/10/29	3	31.63	1	32.10	31.70	2	2,740	0.07%
2018/10/26	1	32.90	0	0.00	33.00	1	2,717	0.04%
2018/10/25	23	33.50	0	0.00	33.50	23	2,714	0.85%
2018/10/22	6	35.70	0	0.00	35.50	6	2,672	0.22%
2018/10/16	4	38.36	4	37.19	36.90	0	2,524	0.00%
2018/10/15	4	38.21	7	38.52	38.25	-3	2,375	-0.13%
2018/10/12	0	0.00	2	36.93	37.30	-2	2,132	-0.09%
2018/10/09	0	0.00	2	36.70	36.90	-2	1,900	-0.11%
2018/10/04	0	0.00	2	35.70	35.95	-2	1,759	-0.11%
2018/10/03	1	36.00	5	36.15	36.20	-4	1,714	-0.23%
2018/10/02	0	0.00	1	35.70	35.70	-1	1,690	-0.06%
2018/09/27	3	34.80	0	0.00	34.95	3	1,708	0.18%
2018/09/25	0	0.00	3	34.87	34.90	-3	1,680	-0.18%
2018/09/13	0	0.00	2	33.65	33.50	-2	1,646	-0.12%
2018/09/07	1	32.95	0	0.00	33.15	1	1,610	0.06%
2018/09/06	1	32.60	0	0.00	33.20	1	1,611	0.06%
2018/09/05	1	33.20	0	0.00	33.05	1	1,596	0.06%
2018/09/03	1	33.50	0	0.00	33.50	1	1,564	0.06%
2018/08/29	1	34.15	0	0.00	34.10	1	1,546	0.06%
2018/08/24	1	34.60	0	0.00	34.70	1	1,527	0.07%
2018/08/16	0	0.00	5	35.04	35.05	-5	1,415	-0.35%
2018/08/15	0	0.00	7	35.00	34.90	-7	1,377	-0.51%
2018/08/14	0	0.00	3	33.87	34.20	-3	1,315	-0.23%
2018/08/13	1	32.60	0	0.00	32.60	1	1,294	0.08%
2018/08/09	1	34.10	0	0.00	34.15	1	1,287	0.08%
2018/08/08	2	34.00	4	34.43	34.85	-2	1,284	-0.16%
2018/08/07	2	34.70	0	0.00	34.35	2	1,258	0.16%
2018/08/06	0	0.00	3	34.88	34.60	-3	1,196	-0.25%
2018/07/26	0	0.00	1	32.00	32.35	-1	960	-0.10%
2018/07/12	1	29.45	0	0.00	29.50	1	1,062	0.09%
2018/07/10	2	29.45	0	0.00	29.45	2	1,067	0.19%
2018/06/29	1	31.70	0	0.00	33.50	1	966	0.10%
2018/06/25	1	32.80	0	0.00	32.60	1	978	0.10%
2018/06/22	3	32.80	0	0.00	32.70	3	988	0.30%
2018/06/20	1	33.30	0	0.00	33.40	1	1,022	0.10%
2018/06/19	1	33.60	0	0.00	33.50	1	1,033	0.10%
2018/06/14	1	33.65	0	0.00	33.55	1	1,052	0.09%
2018/06/08	2	34.03	0	0.00	33.95	2	1,155	0.17%
2018/06/06	1	33.80	0	0.00	33.80	1	1,182	0.08%
2018/05/28	0	0.00	7	33.70	33.55	-7	1,341	-0.52%
2018/05/25	0	0.00	1	33.55	33.70	-1	1,359	-0.07%
2018/05/24	1	33.45	1	33.60	33.55	0	1,385	0.00%
2018/05/23	0	0.00	1	33.90	33.60	-1	1,423	-0.07%
2018/05/22	0	0.00	1	33.90	33.85	-1	1,460	-0.07%
2018/05/21	0	0.00	1	33.60	33.55	-1	1,486	-0.07%
2018/05/18	1	33.40	0	0.00	33.50	1	1,502	0.07%
2018/05/16	1	34.20	0	0.00	34.20	1	1,508	0.07%
2018/04/26	0	0.00	1	35.65	35.60	-1	1,829	-0.05%
2018/04/24	0	0.00	1	35.25	35.30	-1	1,810	-0.06%
2018/04/18	1	33.80	0	0.00	34.00	1	1,869	0.05%
2018/04/17	2	33.90	0	0.00	33.95	2	1,968	0.10%
2018/04/10	1	34.50	0	0.00	34.40	1	2,202	0.05%
2018/04/09	1	34.05	0	0.00	34.10	1	2,237	0.04%
2018/03/27	0	0.00	2	35.25	35.35	-2	2,308	-0.09%
2018/03/26	1	34.65	0	0.00	34.70	1	2,313	0.04%
2018/03/23	3	34.87	0	0.00	34.95	3	2,304	0.13%
2018/03/16	0	0.00	1	37.60	37.60	-1	2,329	-0.04%
2018/03/14	0	0.00	1	37.00	37.15	-1	2,332	-0.04%
2018/03/12	1	36.40	0	0.00	36.40	1	2,414	0.04%
2018/03/09	1	36.75	0	0.00	36.20	1	2,461	0.04%
2018/03/05	0	0.00	20	38.10	37.75	-20	2,827	-0.71%
2018/03/01	0	0.00	1	37.50	37.60	-1	2,768	-0.04%
2018/02/22	0	0.00	1	37.50	37.35	-1	2,684	-0.04%
2018/02/21	0	0.00	2	36.25	36.30	-2	2,648	-0.08%
2018/02/09	1	33.50	0	0.00	34.50	1	2,595	0.04%
2018/02/08	6	34.53	0	0.00	34.55	6	2,571	0.23%
2018/02/07	2	34.73	0	0.00	34.60	2	2,574	0.08%
2018/02/06	4	34.73	0	0.00	34.65	4	2,558	0.16%
2018/02/05	1	37.10	0	0.00	37.10	1	2,494	0.04%
2018/02/01	2	39.80	5	39.82	38.50	-3	2,464	-0.12%
2018/01/18	1	37.75	0	0.00	37.60	1	2,314	0.04%
2018/01/16	0	0.00	3	38.15	38.15	-3	2,372	-0.13%
2018/01/12	0	0.00	1	38.80	38.90	-1	2,387	-0.04%
2018/01/11	0	0.00	1	39.10	39.25	-1	2,347	-0.04%
2018/01/10	10	38.60	1	38.85	38.50	9	2,240	0.40%