裕民 (2606)-華南永昌-鶯歌券商分點個股進出

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
60.7
漲跌
▲0.5
漲幅
+0.83%
成交量
37,666張
產業
上市航運類股
1037人加入追蹤

立即追蹤
本地時間:13:30(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－華南永昌-鶯歌券商分點個股進出

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

華南永昌-鶯歌券商分點個股進出
華南永昌-鶯歌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
2024/05/13	82	63.07	77.1	62.91	60.20	4.9	11,073	0.04%
2024/05/10	60	60.88	58	59.91	61.30	2	9,899	0.02%
2024/05/09	11	58.89	13.1	59.36	59.00	-2.1	8,897	-0.02%
2024/05/08	10	59.33	13	60.49	57.10	-3	8,408	-0.04%
2024/05/07	1	57.50	3	57.17	57.60	-2	7,191	-0.03%
2024/05/06	1	55.90	0	0.00	54.80	1	6,882	0.01%
2024/05/02	1	54.90	0	0.00	54.30	1	6,768	0.01%
2024/04/30	1	54.50	0	0.00	54.20	1	6,801	0.01%
2024/04/29	52.2	56.55	60	56.65	55.80	-7.8	6,749	-0.12%
2024/04/26	2	54.45	1	54.90	55.50	1	6,702	0.01%
2024/04/23	0	0.00	1	54.90	54.60	-1	6,706	-0.01%
2024/04/22	0	56.30	0	0.00	54.80	0	6,731	0.00%
2024/04/19	0	0.00	6	56.75	55.30	-6	6,561	-0.09%
2024/04/18	1	53.60	0	0.00	53.70	1	6,348	0.02%
2024/04/17	2	54.50	2	53.60	53.70	0	6,380	0.00%
2024/04/16	1	54.90	1	55.00	54.60	0	6,422	0.00%
2024/04/15	2	56.90	2	56.40	56.40	0	6,546	0.00%
2024/04/12	1	55.50	5	55.30	55.90	-4	6,550	-0.06%
2024/04/11	2.1	54.31	0	0.00	54.60	2.1	6,718	0.03%
2024/04/09	1	54.90	0	0.00	54.40	1	7,181	0.01%
2024/04/08	1	52.60	0	0.00	52.70	1	7,259	0.01%
2024/04/03	1	52.30	0	0.00	52.50	1	7,290	0.01%
2024/04/02	0	0.00	0	53.10	52.90	0	7,370	0.00%
2024/03/25	1	54.80	1	54.30	54.30	0	8,908	0.00%
2024/03/22	4	54.05	0	0.00	54.30	4	9,212	0.04%
2024/03/21	6	54.70	0	0.00	54.20	6	9,782	0.06%
2024/03/20	3	55.83	3	55.57	55.00	0	9,962	0.00%
2024/03/19	8	55.14	3	55.83	56.00	5	10,054	0.05%
2024/03/18	3	52.97	30	52.11	53.90	-27	10,106	-0.27%
2024/03/14	2	54.25	0	0.00	53.80	2	10,348	0.02%
2024/03/13	1	54.30	23	54.22	54.20	-22	10,633	-0.21%
2024/03/12	8	55.15	0	0.00	55.50	8	10,958	0.07%
2024/03/11	0	0.00	7	56.09	56.40	-7	11,508	-0.06%
2024/03/08	0	0.00	4	54.10	54.30	-4	13,559	-0.03%
2024/03/07	1	53.60	0	0.00	53.40	1	14,347	0.01%
2024/03/06	31	55.59	6	54.50	54.40	25	15,023	0.17%
2024/03/05	5	55.56	0	0.00	55.00	5	15,174	0.03%
2024/03/04	0	0.00	0.3	54.72	55.70	-0.3	15,190	0.00%
2024/02/29	30	55.10	36	55.54	55.60	-6	15,998	-0.04%
2024/02/26	0	0.00	4	54.63	54.80	-4	15,766	-0.03%
2024/02/23	0	0.00	4	53.90	53.60	-4	15,632	-0.03%
2024/02/21	19	54.03	20	54.53	53.30	-1	15,338	-0.01%
2024/02/20	3	52.53	9	51.92	53.40	-6	15,142	-0.04%
2024/02/19	1	50.10	6	50.13	50.20	-5	14,915	-0.03%
2024/02/16	1	48.90	1	49.00	49.10	0	14,891	0.00%
2024/02/15	0	0.00	5	49.07	49.25	-5	14,956	-0.03%
2024/02/05	1	46.90	0	0.00	47.10	1	14,909	0.01%
2024/02/01	3	48.40	2	48.45	48.60	1	14,934	0.01%
2024/01/31	1	47.80	0	0.00	47.80	1	14,950	0.01%
2024/01/30	2	48.75	0	0.00	48.50	2	14,941	0.01%
2024/01/29	0	0.00	2	49.15	49.30	-2	14,969	-0.01%
2024/01/26	0	0.00	3	48.42	48.20	-3	15,072	-0.02%
2024/01/24	2	48.80	0	0.00	48.45	2	15,121	0.01%
2024/01/19	3	48.52	0	0.00	48.30	3	15,095	0.02%
2024/01/18	9	48.64	1	48.60	48.65	8	15,094	0.05%
2024/01/17	3	47.77	2	48.05	47.80	1	15,068	0.01%
2024/01/16	6	48.69	28	49.10	48.45	-22	15,033	-0.15%
2024/01/15	2	50.30	0	0.00	50.00	2	15,039	0.01%
2024/01/12	1	50.20	2	50.40	50.00	-1	15,155	-0.01%
2024/01/11	3	49.60	1.1	49.80	49.70	2	15,349	0.01%
2024/01/10	1	50.20	0	0.00	50.30	1	15,379	0.01%
2024/01/09	5	51.72	1	51.70	51.70	4	15,301	0.03%
2024/01/08	3	53.57	6	54.18	53.70	-3	15,130	-0.02%
2024/01/05	2	54.45	1	54.40	54.90	1	15,025	0.01%
2024/01/04	2	54.15	23.2	54.22	54.40	-21.2	14,758	-0.14%
2024/01/03	5	52.76	9	53.29	52.80	-4	14,465	-0.03%
2024/01/02	9.2	53.19	8	53.99	52.60	1.2	14,470	0.01%
2023/12/29	3	52.40	2	52.30	52.10	1	14,338	0.01%
2023/12/28	2	52.30	0	0.00	51.80	2	14,388	0.01%
2023/12/27	4	52.78	5	53.80	52.80	-1	14,386	-0.01%
2023/12/26	3	51.73	10	52.27	52.60	-7	14,313	-0.05%
2023/12/25	8	51.61	8	51.60	50.40	0	14,156	0.00%
2023/12/22	4.3	53.86	10	54.29	53.70	-5.7	14,014	-0.04%
2023/12/21	13	53.55	26	53.85	53.60	-13	13,779	-0.09%
2023/12/20	8	52.04	9	52.08	52.10	-1	13,365	-0.01%
2023/12/19	16	51.70	6	51.62	51.60	10	13,198	0.08%
2023/12/18	0	0.00	3	53.10	53.00	-3	13,098	-0.02%
2023/12/15	1.4	51.86	0	0.00	51.60	1.4	12,775	0.01%
2023/12/14	5.1	51.84	0	0.00	51.70	5.1	12,793	0.04%
2023/12/13	7	52.97	3	53.80	52.70	4	12,866	0.03%
2023/12/12	1	52.90	0	0.00	52.60	1	13,404	0.01%
2023/12/11	10	52.20	0	0.00	52.50	10	13,526	0.07%
2023/12/08	8	53.63	12	53.80	53.20	-4	13,354	-0.03%
2023/12/07	9.1	53.18	16	53.33	53.10	-6.9	13,060	-0.05%
2023/12/06	11.1	55.07	10	54.94	54.70	1.1	12,717	0.01%
2023/12/05	39	58.58	51.5	57.98	57.00	-12.5	12,129	-0.10%
2023/12/04	7	54.91	7	54.63	56.90	0	9,925	0.00%
2023/12/01	16	50.71	22	51.05	51.80	-6	9,065	-0.07%
2023/11/30	2	48.70	14	49.13	48.35	-12	8,376	-0.14%
2023/11/29	28.1	48.14	3	48.27	47.90	25.1	8,206	0.31%
2023/11/28	29.2	49.36	16	49.17	48.55	13.2	8,083	0.16%
2023/11/27	2	48.70	10	47.85	47.80	-8	7,400	-0.11%
2023/11/24	1	45.90	1	45.55	45.90	0	7,117	0.00%
2023/11/22	0.1	44.85	0	0.00	45.20	0.1	7,048	0.00%
2023/11/21	0	0.00	3	45.13	45.00	-3	7,089	-0.04%
2023/11/20	5	45.00	0	0.00	45.00	5	7,150	0.07%
2023/11/17	6	45.90	1	45.75	45.70	5	7,258	0.07%
2023/11/16	2	44.73	0	0.00	45.05	2	7,488	0.03%
2023/11/15	1	44.40	0	0.00	44.70	1	7,968	0.01%
2023/11/14	2	44.25	7	44.36	44.30	-5	8,634	-0.06%
2023/11/10	2	45.95	0	0.00	45.00	2	8,629	0.02%
2023/11/09	0.1	46.50	15	46.50	46.20	-14.9	8,576	-0.17%
2023/11/08	0	0.00	2	47.30	47.30	-2	8,651	-0.02%
2023/11/07	2	47.10	3	47.40	47.20	-1	8,679	-0.01%
2023/11/06	1	46.85	3	47.33	47.50	-2	8,756	-0.02%
2023/11/03	15	47.18	3	47.05	47.20	12	8,722	0.14%
2023/11/02	0	0.00	4	45.43	45.95	-4	8,607	-0.05%
2023/10/31	0	0.00	1	44.30	44.30	-1	8,586	-0.01%
2023/10/30	2	43.63	0	0.00	44.60	2	8,603	0.02%
2023/10/27	0	0.00	1	43.70	44.15	-1	8,584	-0.01%
2023/10/26	3	43.78	20	43.95	43.60	-17	8,624	-0.20%
2023/10/25	4	44.89	0	0.00	44.75	4	8,709	0.05%
2023/10/24	23	45.01	60	44.70	45.10	-37	8,780	-0.42%
2023/10/23	1	45.20	0	0.00	45.20	1	8,736	0.01%
2023/10/20	2	47.30	2	46.55	46.90	0	8,654	0.00%
2023/10/19	3	48.83	3	48.02	48.70	0	8,620	0.00%
2023/10/18	1	47.00	1	46.15	46.20	0	8,414	0.00%
2023/10/13	1	46.20	2	46.40	46.15	-1	8,373	-0.01%
2023/10/12	0	0.00	1	46.65	46.75	-1	8,350	-0.01%
2023/10/11	2	46.60	0	0.00	46.35	2	8,339	0.02%
2023/10/06	2	46.98	6	47.14	47.35	-4	8,251	-0.05%
2023/10/05	2	45.90	0	0.00	45.45	2	8,169	0.02%
2023/10/02	11	47.32	0	0.00	46.80	11	8,043	0.14%
2023/09/28	2	48.23	0	0.00	47.85	2	8,094	0.02%
2023/09/27	2	48.65	1	48.20	48.30	1	8,137	0.01%
2023/09/25	0	0.00	1.3	48.40	48.40	-1.3	8,079	-0.02%
2023/09/22	5	48.53	0	0.00	48.30	5	8,089	0.06%
2023/09/21	8	50.20	1	49.45	49.45	7	8,031	0.09%
2023/09/20	3	50.93	8	49.61	49.75	-5	7,883	-0.06%
2023/09/19	14	51.04	3	50.73	50.20	11	7,605	0.14%
2023/09/18	6	50.15	2	50.25	50.70	4	7,397	0.05%
2023/09/15	5	50.01	13	49.93	50.00	-8	7,169	-0.11%
2023/09/14	3	46.62	8	46.91	46.90	-5	6,451	-0.08%
2023/09/11	17	44.85	3	44.83	44.70	14	6,246	0.22%
2023/09/08	1	46.65	3	46.23	45.75	-2	6,222	-0.03%
2023/09/07	4	45.28	0	0.00	45.05	4	6,162	0.06%
2023/09/06	1	45.90	0	0.00	45.65	1	6,172	0.02%
2023/09/05	4	46.66	2	47.60	46.45	2	6,160	0.03%
2023/09/04	4	46.70	1	46.70	46.65	3	6,133	0.05%
2023/09/01	0	0.00	11	44.95	44.90	-11	6,076	-0.18%
2023/08/30	1	46.05	1.8	46.02	46.00	-0.8	6,102	-0.01%
2023/08/25	3	45.73	2	45.90	45.10	1	6,142	0.02%
2023/08/24	20	45.73	1	45.90	45.75	19	6,107	0.31%
2023/08/23	13	46.58	3	46.68	46.65	10	6,043	0.17%
2023/08/22	10	47.35	1	47.25	47.40	9	6,039	0.15%
2023/08/21	20	46.63	1	46.35	46.30	19	5,782	0.33%
2023/08/18	10	47.50	42	48.61	49.05	-32	5,297	-0.60%
2023/08/17	2	43.55	10	43.95	44.60	-8	4,597	-0.17%
2023/08/16	0.4	42.40	0	0.00	42.10	0.4	4,482	0.01%
2023/08/15	0.1	42.60	1	42.55	42.60	-0.9	4,471	-0.02%
2023/08/14	4	41.75	0	0.00	42.00	4	4,461	0.09%
2023/08/11	0	0.00	6	44.10	44.30	-6	4,362	-0.14%
2023/08/10	2.1	43.68	4	43.98	43.75	-1.9	4,310	-0.04%
2023/08/09	1.1	42.76	0	0.00	42.80	1.1	4,249	0.03%
2023/08/08	0.1	43.60	0	0.00	43.55	0.1	4,268	0.00%
2023/08/04	2	43.70	1	43.85	43.90	1	4,372	0.02%
2023/08/02	1.1	43.54	4	43.83	43.50	-2.9	4,360	-0.07%
2023/08/01	4	43.38	0	0.00	43.45	4	4,340	0.09%
2023/07/31	3	43.75	0	0.00	42.50	3	4,403	0.07%
2023/07/28	8	44.17	4	44.53	44.05	4	4,374	0.09%
2023/07/27	2	43.28	4	42.76	43.20	-2	4,271	-0.05%
2023/07/25	1	40.75	1	41.10	41.25	0	4,314	0.00%
2023/07/24	5	41.07	0	0.00	40.85	5	4,345	0.12%
2023/07/21	3.1	43.16	0	0.00	42.80	3.1	4,336	0.07%
2023/07/20	0	0.00	3	43.32	43.50	-3	4,351	-0.07%
2023/07/19	1	43.15	0	0.00	42.80	1	4,354	0.02%
2023/07/18	2	42.85	0	0.00	43.00	2	4,369	0.05%
2023/07/17	1	43.10	0	0.00	43.40	1	4,338	0.02%
2023/07/14	0	0.00	10	43.85	43.80	-10	4,340	-0.23%
2023/07/13	2	42.75	1	43.35	42.70	1	4,333	0.02%
2023/07/12	1.2	42.66	2	42.75	42.95	-0.8	4,357	-0.02%
2023/07/11	1	43.55	1	43.60	43.45	0	4,331	0.00%
2023/07/10	4	43.79	0	0.00	43.50	4	4,397	0.09%
2023/07/07	1	44.85	1	45.40	45.00	0	4,376	0.00%
2023/07/06	4.4	46.06	4.1	46.89	45.30	0.2	4,363	0.01%
2023/07/05	4.1	49.60	0	0.00	49.75	4.1	4,279	0.10%
2023/07/04	3	48.98	1	49.50	49.30	2	4,326	0.05%
2023/07/03	5	48.70	4	48.58	48.50	1	4,524	0.02%
2023/06/30	3	47.68	2	47.93	47.30	1	4,536	0.02%
2023/06/29	8	46.95	4	47.00	47.20	4	4,500	0.09%
2023/06/28	3.1	47.47	0	0.00	47.35	3.1	4,520	0.07%
2023/06/27	1	48.35	8	48.26	48.20	-7	4,492	-0.16%
2023/06/26	1	48.80	1	48.30	48.45	0	4,580	0.00%
2023/06/21	1	48.15	0	0.00	48.10	1	4,574	0.02%
2023/06/20	3	48.58	0	0.00	48.50	3	4,683	0.06%
2023/06/19	5	49.13	0	0.00	48.60	5	4,688	0.11%
2023/06/16	0	0.00	8	49.88	49.45	-8	4,670	-0.17%
2023/06/15	3	49.52	0	0.00	49.45	3	4,672	0.06%
2023/06/14	1	49.85	4	49.99	49.70	-3	4,760	-0.06%
2023/06/13	1	48.80	14	48.79	48.85	-13	4,833	-0.27%
2023/06/12	2	49.20	0	0.00	49.05	2	5,046	0.04%
2023/06/09	3	49.37	0	0.00	49.30	3	5,098	0.06%
2023/06/08	1	50.30	2	50.15	49.60	-1	5,238	-0.02%
2023/06/07	5	49.40	0	0.00	49.30	5	5,326	0.09%
2023/06/06	0	0.00	2	49.58	49.45	-2	5,344	-0.04%
2023/06/05	1	48.80	9	48.87	48.70	-8	5,525	-0.14%
2023/06/02	5	48.10	1	48.25	48.20	4	5,679	0.07%
2023/06/01	9	47.81	5	47.91	47.95	4	5,797	0.07%
2023/05/31	8	48.51	0	48.75	48.40	8	5,966	0.13%
2023/05/30	5	49.29	0	0.00	49.05	5	6,381	0.08%
2023/05/29	6	49.97	2	50.25	49.75	4	6,771	0.06%
2023/05/26	6.5	49.38	2	49.05	49.05	4.5	7,480	0.06%
2023/05/25	6	51.35	2	51.40	50.80	4	7,598	0.05%
2023/05/24	5	52.06	0	0.00	52.20	5	7,601	0.07%
2023/05/23	1	53.00	0	0.00	53.00	1	7,571	0.01%
2023/05/22	0	0.00	1	53.90	53.70	-1	7,579	-0.01%
2023/05/18	1	53.60	0	0.00	53.40	1	7,637	0.01%
2023/05/16	1	52.90	1	53.60	53.40	0	7,641	0.00%
2023/05/15	1	53.00	0	0.00	53.00	1	7,677	0.01%
2023/05/12	3	54.10	3	54.00	54.30	0	7,672	0.00%
2023/05/11	1	55.30	1	55.20	55.10	0	7,674	0.00%
2023/05/10	1	53.40	10	54.85	55.10	-9	7,665	-0.12%
2023/05/09	0	0.00	5	53.00	52.50	-5	7,599	-0.07%
2023/05/08	0	0.00	1	53.00	52.60	-1	7,622	-0.01%
2023/05/05	1	51.60	0	0.00	51.90	1	7,623	0.01%
2023/05/04	3	52.80	1	53.30	53.30	2	7,607	0.03%
2023/05/03	4	52.88	1	53.50	53.30	3	7,646	0.04%
2023/04/28	0	0.00	13	53.45	54.40	-13	7,622	-0.17%
2023/04/26	14	51.91	6	52.00	51.90	8	7,601	0.11%
2023/04/25	3	54.20	1.2	53.85	53.70	1.8	7,582	0.02%
2023/04/20	1	56.00	1	56.90	55.90	0	7,580	0.00%
2023/04/19	1	56.20	5	56.90	56.10	-4	7,634	-0.05%
2023/04/18	1	56.70	0	0.00	56.70	1	7,626	0.01%
2023/04/14	1	56.50	7.2	57.21	57.70	-6.2	7,704	-0.08%
2023/04/13	0	0.00	1	57.50	57.10	-1	7,729	-0.01%
2023/04/12	2	56.65	1	57.00	56.80	1	7,661	0.01%
2023/04/11	0	0.00	2	56.85	57.00	-2	7,674	-0.03%
2023/04/10	1	57.10	0	0.00	57.00	1	7,711	0.01%
2023/04/07	3	57.60	6	57.45	57.60	-3	7,673	-0.04%
2023/04/06	8	56.29	3	57.87	55.80	5	7,597	0.07%
2023/03/31	1	56.40	6	56.02	55.80	-5	7,472	-0.07%
2023/03/30	7	54.46	3	54.37	54.50	4	7,899	0.05%
2023/03/29	9	53.52	0	0.00	53.80	9	8,193	0.11%
2023/03/28	3	54.73	3	54.37	54.50	0	8,489	0.00%
2023/03/27	1.2	54.86	1	54.30	54.60	0.2	8,860	0.00%
2023/03/24	10	54.00	14	54.18	54.10	-4	9,209	-0.04%
2023/03/23	11.5	54.28	10	53.70	53.80	1.5	9,429	0.02%
2023/03/22	1.5	56.40	2	56.50	56.20	-0.5	9,505	-0.01%
2023/03/21	4	56.05	3	56.57	56.80	1	9,597	0.01%
2023/03/20	8	56.00	3	55.93	55.80	5	9,645	0.05%
2023/03/17	4	57.03	1	56.80	56.20	3	9,697	0.03%
2023/03/16	3	57.60	4	57.75	57.10	-1	9,642	-0.01%
2023/03/15	5	57.96	6	58.58	58.00	-1	9,624	-0.01%
2023/03/14	8	56.73	2	57.15	57.10	6	9,519	0.06%
2023/03/13	3	56.93	2	57.65	57.30	1	9,596	0.01%
2023/03/10	8	58.66	1	59.90	58.40	7	9,541	0.07%
2023/03/09	6	59.53	3	59.73	59.60	3	9,609	0.03%
2023/03/08	8	59.48	0	0.00	59.50	8	9,632	0.08%
2023/03/07	1	60.90	3	61.37	61.60	-2	9,517	-0.02%
2023/03/06	9	59.68	2	59.90	60.90	7	9,491	0.07%
2023/03/03	5	60.42	3	60.40	60.40	2	9,645	0.02%
2023/03/02	16	60.84	25	60.19	60.30	-9	9,587	-0.09%
2023/03/01	11	57.86	10	57.92	57.40	1	9,184	0.01%
2023/02/24	16	60.94	15.8	61.08	61.00	0.2	8,786	0.00%
2023/02/23	2	54.90	9	55.56	56.60	-7	8,081	-0.09%
2023/02/22	2	51.70	2	51.65	51.50	0	7,877	0.00%
2023/02/21	0	0.00	3	50.83	50.90	-3	7,899	-0.04%
2023/02/20	2	49.63	0	0.00	49.75	2	8,173	0.02%
2023/02/17	3	49.90	0	0.00	49.80	3	8,339	0.04%
2023/02/10	0	0.00	9	51.37	51.80	-9	8,658	-0.10%
2023/02/09	0	0.00	1	52.10	51.70	-1	8,711	-0.01%
2023/02/08	0	0.00	2	51.75	51.90	-2	8,841	-0.02%
2023/02/07	0	0.00	5	50.96	51.20	-5	8,809	-0.06%
2023/02/02	2	50.50	2	51.00	50.90	0	8,866	0.00%
2023/02/01	2	50.60	0	0.00	50.90	2	8,801	0.02%
2023/01/31	2	50.28	0.5	50.50	50.50	1.5	8,733	0.02%
2023/01/17	1	49.30	2	49.83	49.80	-1	8,684	-0.01%
2023/01/16	1	48.60	2	48.85	49.00	-1	8,737	-0.01%
2023/01/13	2	49.48	3	49.65	49.80	-1	8,691	-0.01%
2023/01/12	1	48.90	5	48.66	49.05	-4	8,699	-0.05%
2023/01/11	1	47.70	1	47.60	47.75	0	8,642	0.00%
2023/01/10	9	47.49	5	48.00	47.20	4	8,655	0.05%
2023/01/09	1	46.20	6	47.13	48.00	-5	8,710	-0.06%
2023/01/06	2	46.10	0	0.00	46.30	2	8,728	0.02%
2023/01/05	0	0.00	1	46.55	46.80	-1	8,777	-0.01%
2023/01/04	2	45.98	2	46.25	46.30	0	8,838	0.00%
2023/01/03	8	48.34	1	47.50	47.50	7	8,787	0.08%
2022/12/30	1	48.80	0	0.00	48.60	1	8,789	0.01%
2022/12/29	1	49.25	1	48.75	48.70	0	8,907	0.00%
2022/12/27	1	48.90	0	0.00	48.95	1	8,924	0.01%
2022/12/26	1	48.90	0	0.00	49.00	1	8,949	0.01%
2022/12/23	5	50.57	4	50.01	50.10	1	8,926	0.01%
2022/12/22	3	50.53	5	50.41	51.90	-2	8,837	-0.02%
2022/12/21	1	48.60	1	49.05	49.45	0	8,400	0.00%
2022/12/20	1	47.75	4	49.08	48.20	-3	8,143	-0.04%
2022/12/19	6	48.68	5	48.10	47.60	1	7,937	0.01%
2022/12/16	9	50.93	5	50.66	49.85	4	7,667	0.05%
2022/12/15	4	49.50	8.3	49.69	50.50	-4.3	7,438	-0.06%
2022/12/14	2	46.30	5	47.94	48.20	-3	7,511	-0.04%
2022/12/13	0	0.00	2	47.88	47.95	-2	7,307	-0.03%
2022/12/12	0	0.00	1	47.60	47.35	-1	7,263	-0.01%
2022/12/09	0	0.00	2	46.88	47.25	-2	7,285	-0.03%
2022/12/06	1	45.40	0	0.00	45.00	1	7,662	0.01%
2022/12/05	3	46.57	2	46.55	46.25	1	7,609	0.01%
2022/12/02	5	47.42	0	0.00	46.75	5	7,478	0.07%
2022/12/01	16	48.68	14	48.01	48.05	2	7,426	0.03%
2022/11/30	1	46.50	5	46.55	46.50	-4	7,236	-0.06%
2022/11/29	1	45.75	2	44.95	46.55	-1	7,190	-0.01%
2022/11/28	6	45.52	5	45.19	45.35	1	7,152	0.01%
2022/11/25	3	45.97	2	45.88	46.50	1	7,025	0.01%
2022/11/24	3	44.50	3	44.27	44.50	0	6,835	0.00%
2022/11/23	1	43.50	5	43.70	43.30	-4	6,689	-0.06%
2022/11/22	1	42.00	0	0.00	42.35	1	6,665	0.02%
2022/11/21	0	0.00	1	42.30	41.70	-1	6,653	-0.02%
2022/11/17	0	0.00	5	43.35	43.45	-5	6,635	-0.08%
2022/11/16	2.1	43.22	3	43.42	43.15	-1	6,589	-0.01%
2022/11/14	0	0.00	1	41.00	41.20	-1	6,236	-0.02%
2022/11/11	0	0.00	2	39.98	39.60	-2	6,182	-0.03%
2022/11/07	0	0.00	3	37.63	37.80	-3	6,117	-0.05%
2022/11/04	2	36.88	0	0.00	36.65	2	6,074	0.03%
2022/11/03	15	34.96	1	34.85	35.30	14	5,931	0.24%
2022/11/02	0	0.00	15	35.35	35.25	-15	5,945	-0.25%
2022/11/01	15	35.00	15	35.25	35.25	0	5,906	0.00%
2022/10/31	18	35.26	17	35.54	35.20	1	5,903	0.02%
2022/10/28	0	0.00	1	35.65	35.70	-1	5,926	-0.02%
2022/10/27	20	35.85	20	35.85	36.35	0	5,931	0.00%
2022/10/26	1	35.25	0	0.00	35.50	1	5,976	0.02%
2022/10/25	0	0.00	1	36.60	36.10	-1	5,980	-0.02%
2022/10/24	0	0.00	7	36.86	36.50	-7	6,043	-0.12%
2022/10/21	0	0.00	1	35.00	34.75	-1	5,970	-0.02%
2022/10/20	23	34.33	10	33.66	35.40	13	6,018	0.22%
2022/10/18	7	35.40	20	35.55	35.40	-13	6,013	-0.22%
2022/10/17	20	35.01	20	34.95	35.35	0	6,185	0.00%
2022/10/14	1	36.45	0	0.00	36.15	1	6,661	0.02%
2022/10/13	20	35.20	21	35.77	35.45	-1	6,761	-0.01%
2022/10/12	22	36.36	19	36.35	36.90	3	6,911	0.04%
2022/10/11	11	38.40	27	38.02	37.75	-16	6,919	-0.23%
2022/10/07	15	39.93	1	40.10	39.65	14	6,896	0.20%
2022/10/06	0	0.00	2	40.00	40.10	-2	6,862	-0.03%
2022/10/05	1	39.40	0	0.00	39.10	1	6,785	0.01%
2022/10/04	0	0.00	2	38.38	38.75	-2	6,795	-0.03%
2022/10/03	0	0.00	1	37.10	37.35	-1	6,742	-0.01%
2022/09/30	27	35.95	25	35.65	36.50	2	6,774	0.03%
2022/09/29	32	36.94	0	0.00	36.80	32	6,750	0.47%
2022/09/28	22	37.53	44	37.73	36.65	-22	6,741	-0.33%
2022/09/27	0	0.00	2	39.00	39.10	-2	6,714	-0.03%
2022/09/26	3	38.97	2	38.83	38.45	1	6,742	0.01%
2022/09/23	2	41.25	4	41.10	41.10	-2	6,693	-0.03%
2022/09/22	14	40.51	2	40.43	40.45	12	6,612	0.18%
2022/09/21	57	41.18	43	41.09	41.10	14	6,460	0.22%
2022/09/20	1	39.35	26	39.22	39.25	-25	6,180	-0.40%
2022/09/19	6	39.08	0	0.00	39.00	6	6,355	0.09%
2022/09/16	9	40.90	5	41.00	41.05	4	6,414	0.06%
2022/09/15	81	40.61	72	40.52	40.55	9	6,587	0.14%
2022/09/14	2	38.60	4.3	39.32	39.85	-2.3	6,586	-0.03%
2022/09/13	3	37.90	1	38.15	38.00	2	6,587	0.03%
2022/09/12	37	37.80	15	38.28	37.90	22	6,890	0.32%
2022/09/08	0	0.00	23	36.60	37.00	-23	7,074	-0.33%
2022/09/07	0.3	36.00	0	0.00	37.20	0.3	7,174	0.00%
2022/09/05	3	36.97	1	36.75	36.70	2	7,274	0.03%
2022/09/02	50.1	37.11	24	37.10	37.00	26.1	7,312	0.36%
2022/09/01	2.3	37.64	23	37.40	37.55	-20.7	7,339	-0.28%
2022/08/31	1	37.90	0	0.00	38.15	1	7,394	0.01%
2022/08/30	1	38.35	0	0.00	38.50	1	7,327	0.01%
2022/08/29	26.1	38.25	25	38.50	38.40	1.1	7,400	0.01%
2022/08/25	2	40.13	1	40.00	39.95	1	7,530	0.01%
2022/08/24	0.1	40.25	0	0.00	40.25	0.1	7,609	0.00%
2022/08/23	2.1	40.17	1	40.10	40.10	1.1	7,950	0.01%
2022/08/22	1	40.80	1	40.50	40.55	0	8,132	0.00%
2022/08/19	1	42.25	1	42.35	41.95	0	8,296	0.00%
2022/08/18	1	42.85	3	42.80	42.85	-2	8,556	-0.02%
2022/08/17	2	41.50	2	42.40	42.40	0	8,576	0.00%
2022/08/16	2.1	41.65	2	41.50	41.50	0.1	8,654	0.00%
2022/08/15	1	41.90	1	41.75	42.30	0	8,896	0.00%
2022/08/08	0	0.00	1	41.40	40.90	-1	9,665	-0.01%
2022/08/05	2	40.98	0	0.00	41.10	2	9,791	0.02%
2022/08/04	1	40.05	0	0.00	40.45	1	10,049	0.01%
2022/07/29	1	43.05	0	0.00	41.90	1	11,141	0.01%
2022/07/27	1	42.25	1	42.55	42.70	0	11,486	0.00%
2022/07/22	1	42.50	1	43.15	42.85	0	12,103	0.00%
2022/07/21	22	42.73	24	43.45	43.30	-2	12,295	-0.02%
2022/07/20	5	42.60	2	42.00	41.45	3	12,072	0.02%
2022/07/19	3	41.38	2	41.53	41.50	1	12,205	0.01%
2022/07/18	0	0.00	1	40.55	40.15	-1	12,501	-0.01%
2022/07/13	1	39.20	0	0.00	38.70	1	14,784	0.01%
2022/07/12	4	38.56	1	38.10	38.15	3	14,888	0.02%
2022/07/07	2	39.10	2	39.45	39.45	0	15,220	0.00%
2022/07/06	1	40.00	0	0.00	39.05	1	15,215	0.01%
2022/07/01	5	40.38	2	39.90	38.90	3	15,157	0.02%
2022/06/29	0.3	42.50	0	0.00	42.30	0.3	15,036	0.00%
2022/06/28	1	43.25	0	0.00	43.50	1	14,977	0.01%
2022/06/27	0	0.00	4	43.05	43.65	-4	14,966	-0.03%
2022/06/24	3	44.80	1	44.40	44.45	2	14,805	0.01%
2022/06/23	2.1	45.08	5	43.95	43.85	-2.9	14,697	-0.02%
2022/06/22	6.1	46.80	5	47.24	45.50	1.1	14,558	0.01%
2022/06/21	3	48.72	0	0.00	47.95	3	14,233	0.02%
2022/06/20	4.4	49.49	0	0.00	48.00	4.4	13,989	0.03%
2022/06/17	1.5	52.03	0	0.00	51.80	1.5	13,700	0.01%
2022/06/16	4.1	54.25	2	52.85	52.40	2.1	13,487	0.02%
2022/06/15	0	0.00	10.1	54.61	54.60	-10.1	13,433	-0.07%
2022/06/14	2.1	55.45	0	0.00	55.60	2.1	13,477	0.02%
2022/06/13	2	56.25	0	0.00	56.50	2	13,726	0.01%
2022/06/10	1.1	57.23	0	0.00	57.20	1.1	14,145	0.01%
2022/06/09	1	57.50	5	57.90	58.20	-4	14,520	-0.03%
2022/06/08	10	58.20	0	0.00	58.30	10	14,847	0.07%
2022/06/07	6	57.97	0	0.00	57.80	6	15,624	0.04%
2022/06/06	9	59.20	10	58.84	58.50	-1	15,684	-0.01%
2022/06/01	24	59.22	7	59.44	59.50	17	15,733	0.11%
2022/05/31	8.1	59.51	2	59.10	59.00	6.1	15,703	0.04%
2022/05/30	3	61.60	0	0.00	61.50	3	15,495	0.02%
2022/05/27	2	61.10	5	62.26	62.80	-3	15,313	-0.02%
2022/05/26	6	61.88	5	62.22	61.20	1	15,150	0.01%
2022/05/25	0	0.00	2	61.50	61.50	-2	15,064	-0.01%
2022/05/24	4	61.40	3	61.30	61.10	1	15,143	0.01%
2022/05/23	2	61.20	5	62.02	61.30	-3	15,342	-0.02%
2022/05/20	2	60.00	2	59.10	59.00	0	15,223	0.00%
2022/05/19	5	57.78	2	57.30	57.50	3	15,237	0.02%
2022/05/18	4	59.48	2	59.75	59.20	2	15,152	0.01%
2022/05/17	3	60.10	1	59.71	59.40	2	15,086	0.01%
2022/05/16	18.1	59.99	19	59.91	61.40	-0.9	14,984	-0.01%
2022/05/13	20	61.02	19.1	60.55	60.50	1	14,742	0.01%
2022/05/12	10	62.10	22	60.57	60.00	-12	14,645	-0.08%
2022/05/11	11	62.94	9	62.51	62.70	2	14,408	0.01%
2022/05/10	6	63.68	6	64.93	64.70	0	14,364	0.00%
2022/05/09	18	66.08	5	64.94	63.10	13	14,165	0.09%
2022/05/06	2.1	65.62	2	65.35	66.00	0.1	13,914	0.00%
2022/05/05	3	64.77	3	65.33	65.30	0	13,608	0.00%
2022/05/04	1	64.10	1	65.60	64.20	0	13,444	0.00%
2022/04/29	3	64.83	3	65.10	64.20	0	13,166	0.00%
2022/04/28	3	63.73	2	62.00	62.00	1	12,901	0.01%
2022/04/27	10	64.45	14	64.61	64.50	-4	12,636	-0.03%
2022/04/26	5	66.68	0	0.00	62.80	5	12,335	0.04%
2022/04/25	5	65.72	1	65.50	66.30	4	12,021	0.03%
2022/04/22	3	68.37	3	68.87	69.10	0	11,733	0.00%
2022/04/21	34	68.74	35	69.20	69.50	-1	11,261	-0.01%
2022/04/20	13	66.96	18	67.58	65.90	-5	10,553	-0.05%
2022/04/19	9	63.94	15	64.09	64.80	-6	9,265	-0.06%
2022/04/18	4	61.93	13	61.87	62.10	-9	8,963	-0.10%
2022/04/15	1	63.30	9	62.33	62.30	-8	8,829	-0.09%
2022/04/14	0	0.00	1	59.00	59.80	-1	8,508	-0.01%
2022/04/13	1	58.10	3	58.43	58.10	-2	8,484	-0.02%
2022/04/12	3	56.93	0	0.00	57.10	3	8,474	0.04%
2022/04/11	3	57.17	1	56.70	56.90	2	8,469	0.02%
2022/04/07	1	56.50	0	0.00	56.10	1	8,560	0.01%
2022/04/06	3	58.07	0	0.00	58.00	3	8,554	0.04%
2022/03/31	0	0.00	1	59.90	59.10	-1	8,696	-0.01%
2022/03/30	0	0.00	1	59.00	59.80	-1	8,858	-0.01%
2022/03/29	1	59.40	0	0.00	58.70	1	9,176	0.01%
2022/03/25	4	59.80	0	0.00	59.20	4	10,155	0.04%
2022/03/24	0	0.00	1	61.40	62.00	-1	10,372	-0.01%
2022/03/22	0	0.00	1	61.60	61.60	-1	10,930	-0.01%
2022/03/18	3	62.13	2	62.20	61.70	1	11,220	0.01%
2022/03/17	1	63.00	1	62.80	63.40	0	11,268	0.00%
2022/03/16	4	62.05	0	0.00	61.60	4	11,267	0.04%
2022/03/15	6	65.17	3	66.10	62.50	3	11,099	0.03%
2022/03/14	8	66.13	13.1	66.72	67.20	-5.1	11,077	-0.05%
2022/03/11	16	65.05	22	64.68	65.10	-6	10,840	-0.06%
2022/03/10	15	62.05	9.5	63.84	65.60	5.5	10,814	0.05%
2022/03/09	3	59.80	1	60.60	59.80	2	10,174	0.02%
2022/03/08	0	0.00	2	60.75	59.10	-2	10,330	-0.02%
2022/03/07	3	60.40	2	60.60	60.60	1	10,318	0.01%
2022/03/04	1	61.10	1	61.70	61.50	0	10,302	0.00%
2022/03/03	0	0.00	6	61.42	61.80	-6	10,289	-0.06%
2022/03/02	5	60.62	4	60.85	60.30	1	10,282	0.01%
2022/03/01	3	60.73	2	61.00	61.00	1	10,362	0.01%
2022/02/25	14	62.26	15	62.24	60.50	-1	10,445	-0.01%
2022/02/24	7	61.31	5	61.06	59.90	2	10,301	0.02%
2022/02/23	8.1	61.84	2	62.25	61.50	6.1	10,203	0.06%
2022/02/22	2	61.05	3	61.30	60.30	-1	9,947	-0.01%
2022/02/18	5	61.10	3	60.83	60.90	2	9,838	0.02%
2022/02/17	1	59.50	9	59.78	59.70	-8	9,848	-0.08%
2022/02/16	4	60.23	4	60.60	60.50	0	9,907	0.00%
2022/02/15	0	0.00	5	59.74	59.40	-5	9,999	-0.05%
2022/02/14	0	0.00	2	59.75	58.60	-2	10,179	-0.02%
2022/02/11	0	0.00	10	59.90	59.90	-10	10,341	-0.10%
2022/02/10	0	0.00	1	59.60	59.70	-1	10,690	-0.01%
2022/02/09	10	58.56	0	0.00	58.30	10	10,695	0.09%
2022/02/08	2	57.20	3	57.47	57.90	-1	10,744	-0.01%
2022/02/07	0	0.00	2	54.85	56.80	-2	10,889	-0.02%
2022/01/25	6	53.13	1	52.70	52.10	5	11,378	0.04%
2022/01/24	0	0.00	2	53.80	54.80	-2	11,476	-0.02%
2022/01/21	4	55.30	0	0.00	54.80	4	11,632	0.03%
2022/01/19	2	55.50	0	0.00	55.20	2	11,905	0.02%
2022/01/18	1	57.40	0	0.00	57.60	1	12,050	0.01%
2022/01/17	1	57.00	0	0.00	57.40	1	12,348	0.01%
2022/01/14	1	58.20	4	57.30	58.20	-3	12,809	-0.02%
2022/01/13	0	0.00	9	57.82	57.90	-9	12,982	-0.07%
2022/01/11	2	59.15	0	0.00	58.30	2	13,349	0.01%
2022/01/07	3	59.33	4	58.95	58.80	-1	14,396	-0.01%
2022/01/04	1	60.70	0	0.00	60.60	1	17,433	0.01%
2022/01/03	0	0.00	1	59.80	60.00	-1	19,950	-0.01%
2021/12/30	0	0.00	2	60.50	60.40	-2	20,752	-0.01%
2021/12/29	4	61.23	1	61.10	61.10	3	21,392	0.01%
2021/12/28	3	61.57	5	61.32	61.00	-2	22,378	-0.01%
2021/12/27	5	61.50	6	61.70	61.20	-1	23,881	0.00%
2021/12/24	6.5	63.21	4	63.13	62.00	2.5	25,225	0.01%
2021/12/23	9	64.38	5	63.82	63.00	4	25,739	0.02%
2021/12/22	1	63.80	6	63.87	64.30	-5	25,689	-0.02%
2021/12/21	3	63.83	13	62.71	63.70	-10	25,369	-0.04%
2021/12/20	9	61.06	12	61.82	60.40	-3	24,862	-0.01%
2021/12/17	2	60.70	3	61.30	60.80	-1	24,709	0.00%
2021/12/16	5	59.84	4	59.80	59.70	1	24,393	0.00%
2021/12/15	3	60.00	6	60.42	60.00	-3	24,326	-0.01%
2021/12/14	1	58.90	5	59.58	58.30	-4	24,183	-0.02%
2021/12/13	10	59.82	2	60.10	60.30	8	24,095	0.03%
2021/12/10	3	59.90	2	59.90	60.10	1	24,122	0.00%
2021/12/09	1	60.40	2	60.90	60.40	-1	24,195	0.00%
2021/12/08	16	61.13	7	61.06	60.60	9	24,358	0.04%
2021/12/07	12	58.71	10	59.02	59.30	2	24,014	0.01%
2021/12/06	8	58.99	9	57.93	57.50	-1	23,920	0.00%
2021/12/03	3	56.23	6.3	56.37	56.20	-3.3	23,755	-0.01%
2021/12/02	8	56.53	17	56.52	56.40	-9	23,998	-0.04%
2021/12/01	1	53.70	6	54.78	55.00	-5	23,914	-0.02%
2021/11/30	0	0.00	8	54.01	53.90	-8	24,170	-0.03%
2021/11/29	1	52.70	0	0.00	52.50	1	24,393	0.00%
2021/11/26	9	52.72	1	52.00	52.00	8	24,668	0.03%
2021/11/24	0	0.00	12	54.41	55.00	-12	25,196	-0.05%
2021/11/23	5	53.20	2	53.35	52.90	3	25,350	0.01%
2021/11/22	7	53.46	6	54.02	53.30	1	25,787	0.00%
2021/11/19	1	52.30	0	0.00	52.30	1	26,379	0.00%
2021/11/18	2	53.20	7	53.59	53.50	-5	27,876	-0.02%
2021/11/17	13	53.44	0	0.00	53.10	13	27,980	0.05%
2021/11/16	0	0.00	8	55.18	54.80	-8	28,225	-0.03%
2021/11/15	7	53.89	13	53.92	54.20	-6	28,822	-0.02%
2021/11/12	0	0.00	2	54.75	54.70	-2	29,155	-0.01%
2021/11/11	11	56.22	9.6	55.76	54.60	1.4	29,109	0.00%
2021/11/10	15	56.86	4.5	56.90	56.80	10.5	29,053	0.04%
2021/11/09	16	56.21	12	55.83	56.50	4	29,003	0.01%
2021/11/08	4.4	55.33	2	54.85	55.20	2.4	28,746	0.01%
2021/11/04	36	54.61	32	54.95	53.10	4	28,843	0.01%
2021/11/03	15.4	54.40	14	54.77	53.90	1.4	28,869	0.00%
2021/11/02	3	52.70	7	52.70	52.70	-4	28,987	-0.01%
2021/11/01	16	53.14	14	53.01	52.10	2	28,983	0.01%
2021/10/29	16	52.39	19	52.47	52.60	-3	28,909	-0.01%
2021/10/28	18	51.57	17	51.51	51.30	1	28,915	0.00%
2021/10/27	7	52.07	31	51.89	51.70	-24	29,021	-0.08%
2021/10/26	23	52.26	20	52.82	53.20	3	29,449	0.01%
2021/10/25	2.3	51.17	5	52.60	53.20	-2.7	29,733	-0.01%
2021/10/22	22	53.35	22	53.61	52.00	0	29,803	0.00%
2021/10/21	7	56.06	3	56.17	55.80	4	29,602	0.01%
2021/10/20	32	57.22	36	57.22	56.00	-4	29,630	-0.01%
2021/10/19	74	56.91	87	57.05	56.50	-13	29,940	-0.04%
2021/10/18	36	55.75	25	56.76	56.60	11	30,269	0.04%
2021/10/15	30	60.70	49	60.57	60.50	-19	30,171	-0.06%
2021/10/14	150	60.04	112	60.09	60.00	38	30,170	0.13%	大買/大賣/
2021/10/13	77	66.02	52	65.36	61.90	25	29,532	0.08%
2021/10/12	24	67.76	17	67.65	65.70	7	30,230	0.02%
2021/10/08	61.3	72.36	53	72.62	72.90	8.3	30,745	0.03%
2021/10/07	7	70.00	32	70.28	72.10	-25	29,252	-0.09%
2021/10/06	12	65.97	8	66.44	65.60	4	29,263	0.01%
2021/10/05	7	63.94	6	63.72	66.00	1	29,145	0.00%
2021/10/04	123	64.73	124	64.89	65.90	-1	28,809	0.00%	大買/大賣/
2021/10/01	20	67.16	14	67.87	62.90	6	28,252	0.02%
2021/09/30	1	65.10	10	65.87	68.60	-9	27,943	-0.03%
2021/09/29	4	64.28	4	63.03	62.40	0	28,571	0.00%
2021/09/28	1	62.60	5	62.52	62.30	-4	29,643	-0.01%
2021/09/27	5	65.46	1	65.70	63.90	4	31,156	0.01%
2021/09/24	9	65.33	8	65.14	65.00	1	34,992	0.00%
2021/09/23	3	63.47	4	64.10	64.00	-1	37,296	0.00%
2021/09/22	1	61.70	0	0.00	62.00	1	39,665	0.00%
2021/09/17	3	63.70	3	63.43	63.50	0	42,413	0.00%
2021/09/16	0	0.00	2	63.40	63.50	-2	44,810	0.00%
2021/09/14	35	63.71	46	64.36	63.60	-11	49,222	-0.02%
2021/09/13	18	64.86	13	64.00	63.90	5	52,959	0.01%
2021/09/10	2	61.80	6	62.47	62.90	-4	53,114	-0.01%
2021/09/09	7	61.69	4	61.65	61.70	3	53,750	0.01%
2021/09/08	6	61.88	4	62.33	62.90	2	54,643	0.00%
2021/09/07	13	64.68	6	63.92	61.70	7	55,285	0.01%
2021/09/06	12	62.43	6	63.08	61.60	6	55,658	0.01%
2021/09/03	45	65.34	34	65.95	63.80	11	56,174	0.02%
2021/09/02	17	66.09	16	65.36	67.20	1	56,309	0.00%
2021/09/01	51	66.20	58	68.03	65.80	-7	56,476	-0.01%
2021/08/31	11	71.10	6	70.43	69.30	5	56,856	0.01%
2021/08/30	37	72.38	46	72.65	70.90	-9	57,079	-0.02%
2021/08/27	1	71.70	5	71.18	70.20	-4	57,053	-0.01%
2021/08/26	8	73.83	1	73.30	72.90	7	57,307	0.01%
2021/08/25	32	72.85	49	73.14	74.00	-17	58,239	-0.03%
2021/08/24	34	73.42	20	73.25	72.80	14	58,124	0.02%
2021/08/23	0	0.00	15.1	70.10	70.10	-15.1	57,448	-0.03%
2021/08/20	2	62.35	2	62.85	63.80	0	58,353	0.00%
2021/08/19	14	63.21	9	62.94	60.40	5	59,070	0.01%
2021/08/18	11	61.42	21	59.51	62.40	-10	59,461	-0.02%
2021/08/17	4	59.00	5	59.50	57.10	-1	60,462	0.00%
2021/08/16	10	60.35	6	59.63	58.80	4	61,044	0.01%
2021/08/13	3	63.17	2	63.15	61.20	1	61,556	0.00%
2021/08/12	8	61.79	7	62.01	62.60	1	62,214	0.00%
2021/08/11	0	0.00	3	61.23	61.20	-3	62,923	0.00%
2021/08/10	1	62.40	4	63.75	62.30	-3	62,981	0.00%
2021/08/09	2	64.10	6	64.98	63.00	-4	63,482	-0.01%
2021/08/06	8	66.13	11	65.52	64.20	-3	63,902	0.00%
2021/08/05	7	63.00	5	63.52	63.10	2	63,763	0.00%
2021/08/04	2	64.20	0	0.00	64.00	2	63,876	0.00%
2021/08/03	14	63.85	12	64.79	63.90	2	64,567	0.00%
2021/08/02	6	63.70	6	62.58	64.50	0	65,142	0.00%
2021/07/30	47	66.75	37	65.48	62.60	10	65,383	0.02%
2021/07/29	2	63.25	14	64.95	67.20	-12	65,268	-0.02%
2021/07/28	26	62.36	36	62.23	62.30	-10	65,495	-0.02%
2021/07/27	6	62.78	2	64.10	62.00	4	65,896	0.01%
2021/07/26	2	66.60	1.1	64.85	64.10	0.9	67,139	0.00%
2021/07/23	31	66.45	23	66.88	67.00	8	67,620	0.01%
2021/07/22	5	63.98	11	64.55	64.90	-6	67,897	-0.01%
2021/07/21	14	67.98	14	65.41	65.00	0	68,700	0.00%
2021/07/20	5	68.20	23	68.12	67.90	-18	69,019	-0.03%
2021/07/19	7	71.10	4	70.95	70.60	3	69,684	0.00%
2021/07/16	71	72.37	44	73.02	71.00	27	70,256	0.04%
2021/07/15	45	71.57	60	71.73	73.90	-15	69,495	-0.02%
2021/07/14	21	69.22	7	67.07	67.20	14	69,104	0.02%
2021/07/13	7	69.13	12	68.94	69.50	-5	68,429	-0.01%
2021/07/12	3	73.63	3	74.83	71.80	0	67,993	0.00%
2021/07/09	19	73.61	3	72.53	72.10	16	67,505	0.02%
2021/07/08	16	75.23	20	75.87	76.00	-4	67,084	-0.01%
2021/07/07	12	77.05	82.1	76.55	75.60	-70.1	66,212	-0.11%
2021/07/06	75	78.84	18	78.38	77.00	57	65,280	0.09%
2021/07/05	31	79.59	16	78.92	78.00	15	64,163	0.02%
2021/07/02	30	87.25	29.4	85.94	84.50	0.6	62,931	0.00%
2021/07/01	130.1	90.88	130	91.28	88.70	0.1	61,490	0.00%	大買/大賣/
2021/06/30	116	87.41	202.6	86.57	89.10	-86.6	57,706	-0.15%	大買/大賣/
2021/06/29	110	85.96	92	87.63	83.00	18	55,515	0.03%	大買/
2021/06/28	43	83.73	44.1	84.63	85.00	-1.1	53,345	0.00%
2021/06/25	85	80.17	104	80.05	79.00	-19	50,615	-0.04%	大賣/
2021/06/24	118	78.68	42	77.07	77.70	76	48,291	0.16%	大買/
2021/06/23	67	76.96	48	75.91	74.50	19	45,419	0.04%
2021/06/22	140	81.54	123	82.14	82.70	17	43,824	0.04%	大買/大賣/
2021/06/21	4	75.60	6.1	75.40	75.60	-2.1	40,035	-0.01%
2021/06/18	11	66.44	34.1	68.67	68.80	-23.1	39,777	-0.06%
2021/06/17	17	60.97	31.5	61.07	62.60	-14.5	39,449	-0.04%
2021/06/16	25	60.81	24	60.67	58.60	1	38,616	0.00%
2021/06/15	58	60.75	43	61.00	61.20	15	37,964	0.04%
2021/06/11	48	58.63	49	58.77	58.30	-1	37,224	0.00%
2021/06/09	11	55.98	3	55.17	55.10	8	36,302	0.02%
2021/06/08	16	58.49	8	58.80	57.20	8	35,860	0.02%
2021/06/07	8	57.16	16	56.69	57.20	-8	35,212	-0.02%
2021/06/04	14	59.84	12	59.75	59.00	2	34,757	0.01%
2021/06/03	25	62.26	18	62.19	61.30	7	34,450	0.02%
2021/06/02	53	63.32	44	63.15	61.60	9	34,207	0.03%
2021/06/01	17	59.67	7	59.70	61.00	10	32,922	0.03%
2021/05/31	26	61.01	24	60.67	59.80	2	32,520	0.01%
2021/05/28	33.5	59.16	41	59.96	60.40	-7.5	31,635	-0.02%
2021/05/27	16	59.17	12	59.28	58.30	4	30,551	0.01%
2021/05/26	32	57.86	26	57.70	57.10	6	29,473	0.02%
2021/05/25	66	55.23	57	55.10	57.50	9	28,382	0.03%
2021/05/24	29	53.56	32	54.36	55.90	-3	26,966	-0.01%
2021/05/21	6	49.53	4	49.75	50.90	2	26,332	0.01%
2021/05/20	5	48.35	6	49.59	46.35	-1	25,730	0.00%
2021/05/19	9	49.99	11	49.45	51.10	-2	24,989	-0.01%
2021/05/18	11	46.80	1	46.30	47.65	10	24,375	0.04%
2021/05/17	0	0.00	1	42.80	43.35	-1	24,091	0.00%
2021/05/14	7	52.00	10	47.99	47.45	-3	23,447	-0.01%
2021/05/13	4	53.45	8	52.70	52.70	-4	22,766	-0.02%
2021/05/12	24	60.30	27	60.05	58.50	-3	22,337	-0.01%
2021/05/11	34	66.57	37	63.83	65.00	-3	22,097	-0.01%
2021/05/10	6	66.28	25	67.64	67.80	-19	21,344	-0.09%
2021/05/07	3	63.70	6	65.12	64.80	-3	20,635	-0.01%
2021/05/06	14	62.51	12	63.32	62.90	2	20,145	0.01%
2021/05/05	44	63.89	33	64.54	61.90	11	19,705	0.06%
2021/05/04	22	64.98	10.7	65.40	63.20	11.4	18,995	0.06%
2021/05/03	23.7	73.22	5	73.20	70.20	18.7	18,251	0.10%
2021/04/29	5	66.44	17	68.56	70.20	-12	16,779	-0.07%
2021/04/28	50	67.77	46	67.88	68.00	4	16,142	0.02%
2021/04/27	19	71.21	21.3	70.79	69.00	-2.3	15,420	-0.02%
2021/04/26	4	65.33	24	65.64	67.90	-20	14,104	-0.14%
2021/04/23	9.1	64.67	18	65.21	61.80	-9	13,310	-0.07%
2021/04/22	36	63.86	22	63.44	63.70	14	12,385	0.11%
2021/04/21	11	59.38	16	59.84	61.90	-5	11,585	-0.04%
2021/04/20	26	55.67	50	55.06	56.30	-24	10,663	-0.23%
2021/04/19	0	0.00	5	50.92	52.40	-5	9,741	-0.05%
2021/04/16	26	44.90	6	47.23	47.65	20	9,682	0.21%
2021/04/15	2	43.85	0	0.00	43.35	2	9,396	0.02%
2021/04/14	0	0.00	9	42.84	44.00	-9	9,501	-0.09%
2021/04/13	28	44.26	10	43.44	43.00	18	9,410	0.19%
2021/04/09	0	0.00	3	41.98	41.85	-3	9,633	-0.03%
2021/04/08	3	42.10	0	0.00	42.85	3	9,609	0.03%
2021/04/07	0	0.00	2	41.90	42.05	-2	9,684	-0.02%
2021/04/06	3	42.40	2	42.15	42.05	1	10,351	0.01%
2021/04/01	8	41.41	1	42.75	42.35	7	10,740	0.07%
2021/03/31	3	40.57	2.1	40.64	41.30	0.9	10,602	0.01%
2021/03/30	1	39.45	2	39.48	39.55	-1	10,389	-0.01%
2021/03/29	9	38.85	1	39.30	39.40	8	10,483	0.08%
2021/03/23	2	38.65	2	38.63	38.80	0	12,204	0.00%
2021/03/22	7	39.16	13.3	39.14	39.00	-6.3	12,070	-0.05%
2021/03/19	1	37.85	2.3	38.14	37.70	-1.3	11,858	-0.01%
2021/03/18	1.1	38.31	3	38.08	38.00	-1.9	11,738	-0.02%
2021/03/16	1	37.45	7	37.59	37.30	-6	11,595	-0.05%
2021/03/15	8	37.52	1	37.70	37.75	7	11,624	0.06%
2021/03/11	1	36.90	0	0.00	36.40	1	11,654	0.01%
2021/03/10	1	36.65	5	36.55	36.50	-4	11,607	-0.03%
2021/03/08	5	37.75	6	36.63	35.50	-1	11,480	-0.01%
2021/03/05	0	0.00	3	36.00	36.00	-3	11,213	-0.03%
2021/03/03	5	33.99	1	34.50	34.70	4	11,027	0.04%
2021/02/24	0	0.00	7	34.94	34.55	-7	11,196	-0.06%
2021/02/23	0	0.00	1	35.65	35.10	-1	11,178	-0.01%
2021/02/22	0	0.00	1	35.50	35.15	-1	11,115	-0.01%
2021/02/03	1	32.90	0	0.00	32.55	1	10,813	0.01%
2021/02/02	0	0.00	7	33.00	33.00	-7	10,856	-0.06%
2021/02/01	1	32.10	0	0.00	32.05	1	10,888	0.01%
2021/01/29	7	31.80	0	0.00	31.25	7	10,869	0.06%
2021/01/25	0	0.00	1	34.40	34.30	-1	10,635	-0.01%
2021/01/22	3	34.10	2	34.53	34.35	1	10,595	0.01%
2021/01/20	0	0.00	1	33.65	33.50	-1	10,467	-0.01%
2021/01/18	0	0.00	2	33.50	34.70	-2	10,359	-0.02%
2021/01/15	2	36.05	0	0.00	34.95	2	10,260	0.02%
2021/01/14	2	36.75	2	37.43	36.70	0	10,091	0.00%
2021/01/13	6	36.09	0	0.00	36.00	6	9,885	0.06%
2021/01/11	0	0.00	5	37.96	37.40	-5	9,620	-0.05%
2021/01/08	0	0.00	1	35.65	35.80	-1	9,343	-0.01%
2021/01/07	1	34.85	1	34.65	34.80	0	9,238	0.00%
2021/01/06	1	36.05	1	35.60	35.75	0	9,102	0.00%
2021/01/05	0	0.00	1	37.35	37.15	-1	8,961	-0.01%
2021/01/04	2	36.93	2	37.20	36.70	0	8,698	0.00%
2020/12/31	1	36.65	2	37.35	36.90	-1	8,539	-0.01%
2020/12/29	32	38.24	69	37.53	36.90	-37	8,518	-0.43%
2020/12/28	18	36.88	10	37.25	37.15	8	7,947	0.10%
2020/12/25	1	34.80	0	0.00	35.00	1	7,362	0.01%
2020/12/24	2	34.30	0	0.00	34.20	2	7,220	0.03%
2020/12/23	3	33.93	1	34.65	34.65	2	7,166	0.03%
2020/12/22	8	35.93	9	37.21	34.35	-1	6,956	-0.01%
2020/12/21	40	35.69	11.2	36.32	36.65	28.8	6,260	0.46%
2020/12/18	9	32.98	10	33.68	34.00	-1	5,401	-0.02%
2020/12/17	1	32.50	0	0.00	32.50	1	4,813	0.02%
2020/12/08	7	32.90	12	32.58	31.55	-5	4,110	-0.12%
2020/11/27	0	0.00	3	32.00	32.00	-3	3,709	-0.08%
2020/11/25	3	31.05	5	31.32	31.05	-2	3,586	-0.06%
2020/11/24	0	0.00	2	30.50	30.55	-2	3,449	-0.06%
2020/11/23	2	30.30	0	0.00	30.30	2	3,411	0.06%
2020/11/20	1	29.90	0	0.00	29.95	1	3,366	0.03%
2020/11/18	0	0.00	1	29.70	30.05	-1	3,337	-0.03%
2020/11/17	1	29.50	1	29.60	29.50	0	3,274	0.00%
2020/11/16	1	29.35	0	0.00	29.35	1	3,277	0.03%
2020/11/10	0	0.00	3	29.20	29.15	-3	3,240	-0.09%
2020/11/09	2	28.70	0	0.00	28.70	2	3,173	0.06%
2020/11/05	1	28.95	1	29.20	28.95	0	3,150	0.00%
2020/10/30	1	29.00	0	0.00	29.00	1	3,194	0.03%
2020/10/22	1	29.10	0	0.00	29.60	1	3,070	0.03%
2020/10/21	0	0.00	31	29.49	29.30	-31	3,065	-1.01%
2020/10/20	32	28.97	1	28.90	29.00	31	3,062	1.01%
2020/10/15	1	29.00	0	0.00	29.35	1	2,959	0.03%
2020/10/14	3	29.48	0	0.00	29.50	3	2,865	0.10%
2020/10/13	2	30.20	0	0.00	29.85	2	2,778	0.07%
2020/10/07	2	32.50	0	0.00	32.00	2	2,543	0.08%
2020/10/06	79	32.26	80	32.47	32.75	-1	2,420	-0.04%
2020/10/05	130	31.53	134	31.59	32.90	-4	2,163	-0.18%	大買/大賣/
2020/09/28	3	30.05	11	29.56	30.05	-8	1,914	-0.42%
2020/09/24	4	27.95	0	0.00	28.00	4	1,862	0.21%
2020/09/22	4	28.70	0	0.00	28.70	4	1,927	0.21%
2020/09/07	0	0.00	1	31.30	31.25	-1	2,109	-0.05%
2020/09/01	2	30.00	0	0.00	29.70	2	2,100	0.10%
2020/08/31	0	0.00	40	30.10	30.00	-40	2,144	-1.87%
2020/07/31	10	27.55	0	0.00	27.75	10	2,174	0.46%
2020/07/10	10	28.95	0	0.00	28.95	10	2,632	0.38%
2020/07/01	0	0.00	1	30.00	29.50	-1	2,566	-0.04%
2020/06/30	2	31.33	0	0.00	31.30	2	2,488	0.08%
2020/06/12	10	29.80	0	0.00	30.40	10	2,415	0.41%
2020/06/11	2	30.80	0	0.00	30.10	2	2,429	0.08%
2020/06/10	10	31.20	0	0.00	31.00	10	2,408	0.42%
2020/06/03	0	0.00	13	30.57	30.60	-13	2,321	-0.56%
2020/06/02	0	0.00	10	30.00	30.00	-10	2,306	-0.43%
2020/05/26	0	0.00	5	29.30	29.50	-5	2,320	-0.22%
2020/05/21	2	28.65	0	0.00	28.65	2	2,269	0.09%
2020/05/12	7	28.55	0	0.00	28.55	7	2,290	0.31%
2020/05/11	1	28.90	0	0.00	28.90	1	2,287	0.04%
2020/05/07	0	0.00	1	29.20	29.30	-1	2,257	-0.04%
2020/04/21	5	29.15	0.3	28.50	28.45	4.7	2,010	0.23%
2020/04/16	0	0.00	1	28.25	28.35	-1	1,846	-0.05%
2020/04/15	1	28.45	0	0.00	28.45	1	1,830	0.05%
2020/04/14	0.2	28.00	2	27.70	28.00	-1.8	1,789	-0.10%
2020/04/13	0	0.00	1	27.50	27.50	-1	1,778	-0.06%
2020/04/08	0	0.00	1	27.00	27.10	-1	1,755	-0.06%
2020/04/07	4	26.60	0	0.00	26.75	4	1,737	0.23%
2020/03/27	2	25.50	0	0.00	25.55	2	1,672	0.12%
2020/03/12	0	0.00	10	28.50	28.20	-10	1,320	-0.76%
2020/03/11	10	28.90	0	0.00	28.85	10	1,294	0.77%
2020/03/09	3	27.90	0	0.00	28.00	3	1,233	0.24%
2020/03/05	10	29.10	0	0.00	29.10	10	1,217	0.82%
2020/03/04	3	28.85	0	0.00	28.80	3	1,213	0.25%
2020/03/02	1	29.05	0	0.00	29.00	1	1,194	0.08%
2020/02/26	1	29.50	0	0.00	29.55	1	1,167	0.09%
2020/02/24	0	0.00	2	29.80	29.80	-2	1,160	-0.17%
2020/02/21	1	30.20	0	0.00	30.20	1	1,164	0.09%
2020/02/20	0	0.00	4	30.20	30.20	-4	1,171	-0.34%
2020/02/19	0	0.00	4	29.80	29.85	-4	1,161	-0.34%
2020/02/17	0	0.00	0.7	29.30	29.10	-0.7	1,164	-0.06%
2020/02/12	0	0.00	1	29.75	29.45	-1	1,108	-0.09%
2020/02/11	2	29.53	0	0.00	29.50	2	1,091	0.18%
2020/02/07	6	30.05	0	0.00	29.80	6	1,096	0.55%
2020/02/05	3	30.00	1	30.00	30.00	2	1,105	0.18%
2020/02/03	0	0.00	3	29.95	30.10	-3	1,094	-0.27%
2020/01/31	2	30.75	0	0.00	30.75	2	1,090	0.18%
2020/01/08	3	32.50	0	0.00	32.35	3	1,266	0.24%
2020/01/03	4	33.15	0	0.00	33.15	4	1,422	0.28%
2019/12/26	2	33.20	0	0.00	33.15	2	1,549	0.13%
2019/12/23	2	33.70	2	33.85	33.70	0	1,630	0.00%
2019/12/20	0	0.00	2	33.90	34.00	-2	1,664	-0.12%
2019/12/17	1	33.50	0	0.00	33.50	1	1,755	0.06%
2019/12/12	3	33.22	0	0.00	33.35	3	1,780	0.17%
2019/12/10	2	33.75	0	0.00	33.75	2	1,798	0.11%
2019/11/29	0	0.00	1	34.20	33.75	-1	1,994	-0.05%
2019/11/28	1	33.80	0	0.00	33.80	1	2,045	0.05%
2019/11/22	0	0.00	1	33.20	33.25	-1	2,146	-0.05%
2019/11/20	1	33.00	0	0.00	33.00	1	2,161	0.05%
2019/11/19	0	0.00	8	32.98	32.80	-8	2,172	-0.37%
2019/11/18	1	32.95	0	0.00	32.95	1	2,188	0.05%
2019/11/14	2	32.65	0	0.00	32.65	2	2,236	0.09%
2019/10/31	2	34.00	0	0.00	33.85	2	2,417	0.08%
2019/10/30	0	0.00	1	34.20	34.40	-1	2,439	-0.04%
2019/10/29	1	34.00	0	0.00	34.00	1	2,440	0.04%
2019/10/25	0.1	33.50	0	0.00	33.50	0.1	2,499	0.00%
2019/10/08	2	33.10	0	0.00	33.00	2	3,176	0.06%
2019/10/07	0	0.00	1	33.80	33.95	-1	3,141	-0.03%
2019/10/02	2	33.23	0	0.00	33.20	2	3,129	0.06%
2019/09/26	0	0.00	1	33.55	33.70	-1	3,103	-0.03%
2019/09/23	2	33.00	1	33.05	33.05	1	3,055	0.03%
2019/09/20	1	33.55	0	0.00	33.60	1	3,021	0.03%
2019/09/18	1	34.55	0	0.00	34.55	1	2,957	0.03%
2019/09/10	1	34.40	0	0.00	34.35	1	2,947	0.03%
2019/09/06	0	0.00	2	35.05	35.00	-2	2,906	-0.07%
2019/09/03	2	36.55	0	0.00	36.25	2	2,792	0.07%
2019/08/30	0	0.00	5	34.30	34.55	-5	2,639	-0.19%
2019/08/28	5	33.15	0	0.00	33.20	5	2,532	0.20%
2019/08/13	0	0.00	2	31.70	31.70	-2	2,239	-0.09%
2019/08/07	0.1	33.70	0	0.00	33.60	0.1	2,130	0.00%
2019/08/02	2	33.85	0	0.00	33.80	2	2,089	0.10%
2019/07/22	0.1	38.30	0	0.00	38.30	0.1	1,520	0.01%
2019/07/19	0.1	36.55	4	36.38	36.65	-3.9	1,258	-0.31%
2019/07/18	0	0.00	2	35.80	35.10	-2	1,151	-0.17%
2019/07/11	0	0.00	1	33.15	33.15	-1	974	-0.10%
2019/07/10	1	34.55	6	34.55	34.60	-5	961	-0.52%
2019/07/05	0	0.00	10	34.90	34.60	-10	911	-1.10%
2019/07/03	0	0.00	1	34.10	34.10	-1	896	-0.11%
2019/06/21	10	32.85	0	0.00	32.90	10	828	1.21%
2019/05/03	1	32.85	0	0.00	32.65	1	1,168	0.09%
2019/05/02	1	32.50	2	32.78	32.55	-1	1,162	-0.09%
2019/04/30	1	31.85	2	32.30	32.30	-1	1,140	-0.09%
2019/04/26	0	0.00	1	32.00	31.85	-1	1,139	-0.09%
2019/04/24	2	32.00	0	0.00	32.00	2	1,127	0.18%
2019/04/22	2	31.75	3	31.93	31.85	-1	1,106	-0.09%
2019/04/16	2	31.15	0	0.00	31.20	2	1,106	0.18%
2019/04/09	0	0.00	4	31.50	31.60	-4	1,106	-0.36%
2019/04/01	0	0.00	1	31.00	30.90	-1	1,096	-0.09%
2019/03/29	0	0.00	1	30.85	31.05	-1	1,083	-0.09%
2019/03/28	1	30.55	0	0.00	30.55	1	1,089	0.09%
2019/03/27	1	30.35	0	0.00	30.40	1	1,092	0.09%
2019/03/25	0.1	30.50	0	0.00	30.40	0.1	1,108	0.01%
2019/03/12	0	0.00	1	30.00	29.90	-1	1,146	-0.09%
2019/03/04	0	0.00	1	30.75	30.80	-1	1,327	-0.08%
2019/02/27	1	30.65	1	30.90	30.75	0	1,318	0.00%
2019/02/14	0	0.00	1	29.60	29.60	-1	1,360	-0.07%
2019/02/11	1	29.30	0	0.00	29.45	1	1,352	0.07%
2019/01/30	2	30.35	0	0.00	30.40	2	1,315	0.15%
2019/01/25	2	30.75	0	0.00	30.75	2	1,351	0.15%
2019/01/22	1	30.75	0	0.00	30.90	1	1,507	0.07%
2019/01/17	5	31.00	0	0.00	31.15	5	1,617	0.31%
2019/01/14	0	0.00	3	30.85	31.05	-3	1,761	-0.17%
2019/01/08	1	31.75	0	0.00	31.55	1	2,019	0.05%
2019/01/02	1	32.45	0	0.00	31.50	1	2,637	0.04%
2018/11/14	1	30.75	0	0.00	30.75	1	2,736	0.04%
2018/10/26	0	0.00	0.3	33.25	33.00	-0.3	2,717	-0.01%
2018/10/19	0.3	36.20	0	0.00	36.20	0.3	2,646	0.01%
2018/10/17	0	0.00	1.2	36.30	36.05	-1.2	2,597	-0.05%
2018/10/16	0	0.00	0.1	36.90	36.90	-0.1	2,524	0.00%
2018/10/15	0.3	38.25	2	38.05	38.25	-1.7	2,375	-0.07%
2018/10/12	0	0.00	2	37.10	37.30	-2	2,132	-0.09%
2018/10/11	2	37.05	2	36.23	36.10	0	2,034	0.00%
2018/10/01	0	0.00	1	35.40	35.35	-1	1,696	-0.06%
2018/09/28	1	35.05	0	0.00	35.10	1	1,714	0.06%
2018/09/18	0	0.00	10	33.50	33.50	-10	1,652	-0.61%
2018/09/07	10	33.10	0	0.00	33.15	10	1,610	0.62%
2018/08/31	0	0.00	11	33.90	34.15	-11	1,554	-0.71%
2018/08/23	11	35.85	0	0.00	35.65	11	1,512	0.73%
2018/08/16	2	35.25	0	0.00	35.05	2	1,415	0.14%
2018/08/07	1	34.75	0	0.00	34.35	1	1,258	0.08%
2018/08/06	1	34.90	0	0.00	34.60	1	1,196	0.08%
2018/08/02	1	33.05	0	0.00	33.00	1	1,106	0.09%
2018/08/01	3	32.28	1	32.60	32.60	2	1,074	0.19%
2018/07/24	5	31.80	5	31.90	31.80	0	983	0.00%
2018/07/17	0	0.00	2	30.45	30.50	-2	1,039	-0.19%
2018/07/06	2	30.25	0	0.00	30.00	2	989	0.20%
2018/07/02	0	0.00	2	32.20	32.15	-2	965	-0.21%
2018/06/01	1	33.90	0	0.00	33.65	1	1,246	0.08%
2018/04/19	0	0.00	1	34.40	34.25	-1	1,846	-0.05%
2018/03/27	4	35.30	4	35.45	35.35	0	2,308	0.00%
2018/03/23	10	34.90	10	35.00	34.95	0	2,304	0.00%
2018/03/19	1	37.00	0	0.00	36.65	1	2,352	0.04%
2018/03/15	2	36.80	0	0.00	36.95	2	2,310	0.09%
2018/03/09	3	36.07	2	36.50	36.20	1	2,461	0.04%
2018/03/01	2	36.65	2	36.85	37.60	0	2,768	0.00%
2018/02/22	0	0.00	1	37.40	37.35	-1	2,684	-0.04%
2018/02/09	0.1	34.45	0	0.00	34.50	0.1	2,595	0.00%
2018/02/08	0	0.00	2	34.78	34.55	-2	2,571	-0.08%
2018/02/06	3	34.82	0	0.00	34.65	3	2,558	0.12%
2018/02/05	1	37.00	0	0.00	37.10	1	2,494	0.04%
2018/02/02	0	0.00	1	38.35	37.90	-1	2,475	-0.04%
2018/02/01	1	39.05	0	0.00	38.50	1	2,464	0.04%
2018/01/10	0	0.00	7	38.63	38.50	-7	2,240	-0.31%
2018/01/05	0	0.00	1	37.90	37.80	-1	2,108	-0.05%
2018/01/03	2	36.70	0	0.00	37.00	2	2,069	0.10%