裕民 (2606)-永豐金-中和券商分點個股進出

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
61.3
漲跌
▲2.3
漲幅
+3.90%
成交量
62,220張
產業
上市航運類股
1037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-中和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-中和券商分點個股進出
永豐金-中和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
2024/05/10	90	59.03	91	60.24	61.30	-1	9,899	-0.01%
2024/05/09	2	59.40	8	59.43	59.00	-6	8,897	-0.07%
2024/05/08	35	58.57	9	58.58	57.10	26	8,408	0.31%
2024/05/07	0	0.00	7	57.36	57.60	-7	7,191	-0.10%
2024/05/06	2	55.60	0	0.00	54.80	2	6,882	0.03%
2024/05/03	0	0.00	5	55.60	54.80	-5	6,818	-0.07%
2024/04/30	6	54.23	0	0.00	54.20	6	6,801	0.09%
2024/04/29	0	0.00	11	56.46	55.80	-11	6,749	-0.16%
2024/04/26	0	0.00	5	55.32	55.50	-5	6,702	-0.07%
2024/04/24	5	54.10	0	0.00	54.00	5	6,739	0.07%
2024/04/23	0	0.00	1	54.10	54.60	-1	6,706	-0.01%
2024/04/22	7	56.00	6	55.82	54.80	1	6,731	0.01%
2024/04/19	1	56.00	3	56.90	55.30	-2	6,561	-0.03%
2024/04/18	3	53.70	0	0.00	53.70	3	6,348	0.05%
2024/04/17	1	54.80	0	0.00	53.70	1	6,380	0.02%
2024/04/11	0	0.00	1	54.60	54.60	-1	6,718	-0.01%
2024/04/09	1	54.29	9	54.64	54.40	-8	7,181	-0.11%
2024/03/29	3	52.60	0	0.00	53.00	3	7,746	0.04%
2024/03/22	3	53.90	0	0.00	54.30	3	9,212	0.03%
2024/03/20	0	0.00	5	55.00	55.00	-5	9,962	-0.05%
2024/03/19	0	0.00	9	56.03	56.00	-9	10,054	-0.09%
2024/03/18	0	0.00	1	53.40	53.90	-1	10,106	-0.01%
2024/03/15	4	52.68	0	0.00	52.50	4	10,195	0.04%
2024/03/14	2	53.80	0	0.00	53.80	2	10,348	0.02%
2024/03/13	3	54.23	0	0.00	54.20	3	10,633	0.03%
2024/03/12	5	55.58	2	55.60	55.50	3	10,958	0.03%
2024/03/11	0	0.00	9	55.87	56.40	-9	11,508	-0.08%
2024/03/08	0	54.60	4	54.75	54.30	-4	13,559	-0.03%
2024/03/07	4	53.80	0	0.00	53.40	4	14,347	0.03%
2024/03/06	5	54.90	0	0.00	54.40	5	15,023	0.03%
2024/03/05	7	55.39	0	0.00	55.00	7	15,174	0.05%
2024/03/04	5	54.08	6	54.68	55.70	-1	15,190	-0.01%
2024/03/01	0	0.00	6	54.60	54.60	-6	15,774	-0.04%
2024/02/29	3	55.70	6	55.60	55.60	-3	15,998	-0.02%
2024/02/27	5	54.06	5	54.60	53.60	0	15,795	0.00%
2024/02/26	0	0.00	1	54.60	54.80	-1	15,766	-0.01%
2024/02/23	5	54.00	14	54.06	53.60	-9	15,632	-0.06%
2024/02/22	16	53.11	9	53.94	52.70	7	15,529	0.04%
2024/02/21	2	53.75	0	53.40	53.30	2	15,338	0.01%
2024/02/20	1	51.70	14	52.66	53.40	-13	15,142	-0.09%
2024/02/19	0	0.00	4	50.04	50.20	-4	14,915	-0.03%
2024/02/15	0	0.00	8	48.73	49.25	-8	14,956	-0.05%
2024/02/05	0.4	47.30	0	0.00	47.10	0.4	14,909	0.00%
2024/02/02	3	47.80	0	0.00	47.90	3	14,928	0.02%
2024/02/01	1	48.00	6	48.58	48.60	-5	14,934	-0.03%
2024/01/31	3	48.03	0	0.00	47.80	3	14,950	0.02%
2024/01/30	0	0.00	1	48.95	48.50	-1	14,941	-0.01%
2024/01/29	10	49.30	2	49.20	49.30	8	14,969	0.05%
2024/01/24	62	48.79	64	49.11	48.45	-2	15,121	-0.01%
2024/01/23	5	48.65	1	48.60	48.65	4	15,088	0.03%
2024/01/22	5	48.40	0	0.00	48.40	5	15,122	0.03%
2024/01/19	50	48.31	52	48.53	48.30	-2	15,095	-0.01%
2024/01/18	0	0.00	1	48.85	48.65	-1	15,094	-0.01%
2024/01/17	5	47.90	1	48.00	47.80	4	15,068	0.03%
2024/01/16	5	48.86	0	0.00	48.45	5	15,033	0.03%
2024/01/15	8	50.15	0	0.00	50.00	8	15,039	0.05%
2024/01/12	2	50.00	0	0.00	50.00	2	15,155	0.01%
2024/01/11	2	49.65	0	0.00	49.70	2	15,349	0.01%
2024/01/10	1	50.80	2	50.20	50.30	-1	15,379	-0.01%
2024/01/09	16	51.66	2	51.60	51.70	14	15,301	0.09%
2024/01/05	2	55.10	12	54.66	54.90	-10	15,025	-0.07%
2024/01/04	0	54.00	5	54.20	54.40	-5	14,758	-0.03%
2024/01/03	1	53.40	7	53.33	52.80	-6	14,465	-0.04%
2023/12/29	0	0.00	1	52.00	52.10	-1	14,338	-0.01%
2023/12/28	5	52.24	0	0.00	51.80	5	14,388	0.03%
2023/12/27	12	53.18	16	54.03	52.80	-4	14,386	-0.03%
2023/12/26	0	52.30	18	51.99	52.60	-18	14,313	-0.13%
2023/12/25	22	50.88	7	50.84	50.40	15	14,156	0.11%
2023/12/21	1	52.10	5	53.32	53.60	-4	13,779	-0.03%
2023/12/20	1	52.00	1	52.20	52.10	0	13,365	0.00%
2023/12/19	2	51.90	0	0.00	51.60	2	13,198	0.02%
2023/12/18	14	52.50	26	53.38	53.00	-12	13,098	-0.09%
2023/12/15	9	51.81	0	0.00	51.60	9	12,775	0.07%
2023/12/14	7	51.74	1	52.10	51.70	6	12,793	0.05%
2023/12/13	7	52.81	4	54.00	52.70	3	12,866	0.02%
2023/12/12	10	52.63	2	52.95	52.60	8	13,404	0.06%
2023/12/11	5	52.30	2	52.50	52.50	3	13,526	0.02%
2023/12/08	17	53.26	35	53.04	53.20	-18	13,354	-0.13%
2023/12/07	4	53.05	4	53.40	53.10	0	13,060	0.00%
2023/12/06	25	54.74	22	55.44	54.70	3	12,717	0.02%
2023/12/05	61	58.27	66	58.31	57.00	-5	12,129	-0.04%
2023/12/04	5	55.60	6	55.78	56.90	-1	9,925	-0.01%
2023/12/01	0	0.00	15	51.00	51.80	-15	9,065	-0.17%
2023/11/30	33	49.08	17	49.28	48.35	16	8,376	0.19%
2023/11/29	4	48.48	2	48.30	47.90	2	8,206	0.02%
2023/11/28	11	49.30	19	48.99	48.55	-8	8,083	-0.10%
2023/11/27	30	48.41	31	47.96	47.80	-1	7,400	-0.01%
2023/11/24	0	0.00	9	45.87	45.90	-9	7,117	-0.13%
2023/11/23	1	44.90	20	44.88	44.85	-19	7,084	-0.27%
2023/11/22	3	44.70	0	0.00	45.20	3	7,048	0.04%
2023/11/20	5	45.16	0	0.00	45.00	5	7,150	0.07%
2023/11/17	5	45.40	0	0.00	45.70	5	7,258	0.07%
2023/11/16	0	0.00	0	44.90	45.05	0	7,488	0.00%
2023/11/15	1	44.51	0	0.00	44.70	1	7,968	0.01%
2023/11/14	8	44.38	0	0.00	44.30	8	8,634	0.09%
2023/11/13	1	44.80	0	0.00	44.85	1	8,659	0.01%
2023/11/10	8	45.28	0	0.00	45.00	8	8,629	0.09%
2023/11/06	0	0.00	7	47.50	47.50	-7	8,756	-0.08%
2023/11/03	0	0.00	10	47.25	47.20	-10	8,722	-0.11%
2023/11/02	1	45.00	1	45.35	45.95	0	8,607	0.00%
2023/11/01	2.2	44.22	0	0.00	44.05	2.2	8,576	0.03%
2023/10/31	10	43.95	0	0.00	44.30	10	8,586	0.12%
2023/10/30	1	43.50	1	44.20	44.60	0	8,603	0.00%
2023/10/27	3	43.22	1	43.65	44.15	2	8,584	0.02%
2023/10/26	2	43.70	0	0.00	43.60	2	8,624	0.02%
2023/10/25	2	44.80	0	0.00	44.75	2	8,709	0.02%
2023/10/24	2	44.85	0	0.00	45.10	2	8,780	0.02%
2023/10/23	16.2	45.24	0	0.00	45.20	16.2	8,736	0.19%
2023/10/19	0	0.00	14	48.77	48.70	-14	8,620	-0.16%
2023/10/18	3	46.40	0	0.00	46.20	3	8,414	0.04%
2023/10/16	0	46.23	0	0.00	46.10	0	8,348	0.00%
2023/10/13	1	47.40	2	46.48	46.15	-1	8,373	-0.01%
2023/10/11	1	46.35	0	0.00	46.35	1	8,339	0.01%
2023/10/06	4.2	47.18	12	47.07	47.35	-7.8	8,251	-0.09%
2023/10/05	8	45.82	5	45.80	45.45	3	8,169	0.04%
2023/10/04	4	45.61	0	0.00	45.40	4	8,133	0.05%
2023/10/03	10	45.90	0	0.00	45.80	10	8,093	0.12%
2023/10/02	1	47.75	0	0.00	46.80	1	8,043	0.01%
2023/09/27	2	49.03	3	48.60	48.30	-1	8,137	-0.01%
2023/09/22	3	49.05	0	0.00	48.30	3	8,089	0.04%
2023/09/21	13.2	50.35	13	49.71	49.45	0.2	8,031	0.00%
2023/09/20	8	50.18	30	50.87	49.75	-22	7,883	-0.28%
2023/09/19	2	50.15	20	51.30	50.20	-18	7,605	-0.24%
2023/09/18	6	50.10	5	50.20	50.70	1	7,397	0.01%
2023/09/15	5	49.71	29	50.38	50.00	-24	7,169	-0.33%
2023/09/14	3	46.60	15	46.13	46.90	-12	6,451	-0.19%
2023/09/13	7.2	43.94	0	0.00	44.65	7.2	6,258	0.12%
2023/09/12	0	44.75	2	44.68	44.65	-2	6,246	-0.03%
2023/09/11	8.2	44.96	0	45.20	44.70	8.1	6,246	0.13%
2023/09/08	1	46.50	2	45.95	45.75	-1	6,222	-0.02%
2023/09/05	0	0.00	2	47.25	46.45	-2	6,160	-0.03%
2023/09/04	2	46.55	6	46.65	46.65	-4	6,133	-0.07%
2023/08/30	0	0.00	9	46.08	46.00	-9	6,102	-0.15%
2023/08/29	2	45.58	2	45.48	45.50	0	6,101	0.00%
2023/08/28	1	45.05	2	44.75	44.80	-1	6,111	-0.02%
2023/08/25	3	45.20	1	45.80	45.10	2	6,142	0.03%
2023/08/24	11.2	46.00	16	46.06	45.75	-4.8	6,107	-0.08%
2023/08/23	32	46.84	7	46.59	46.65	25	6,043	0.41%
2023/08/22	19	46.08	31	46.51	47.40	-12	6,039	-0.20%
2023/08/21	43	46.34	8	46.29	46.30	35	5,782	0.61%
2023/08/18	31	48.05	20	48.67	49.05	11	5,297	0.21%
2023/08/17	0	0.00	11	44.24	44.60	-11	4,597	-0.24%
2023/08/16	0	42.23	21	42.34	42.10	-21	4,482	-0.47%
2023/08/15	22	42.21	0	0.00	42.60	22	4,471	0.49%
2023/08/14	1	42.05	0	0.00	42.00	1	4,461	0.02%
2023/08/11	0	43.55	0	0.00	44.30	0	4,362	0.00%
2023/08/10	0	0.00	1	43.90	43.75	-1	4,310	-0.02%
2023/08/09	1	42.85	0	0.00	42.80	1	4,249	0.02%
2023/08/07	1	42.90	0	0.00	43.15	1	4,308	0.02%
2023/08/01	10	43.30	10	43.55	43.45	0	4,340	0.00%
2023/07/31	1	43.35	3	43.35	42.50	-2	4,403	-0.05%
2023/07/28	1	44.75	2	44.93	44.05	-1	4,374	-0.02%
2023/07/24	4	41.23	0	0.00	40.85	4	4,345	0.09%
2023/07/21	3	43.10	0	0.00	42.80	3	4,336	0.07%
2023/07/19	12	43.28	10	43.70	42.80	2	4,354	0.05%
2023/07/17	0	43.35	0	0.00	43.40	0	4,338	0.00%
2023/07/14	2	43.80	1	43.85	43.80	1	4,340	0.02%
2023/07/13	5	42.72	1	43.40	42.70	4	4,333	0.09%
2023/07/12	2	42.41	3	42.38	42.95	-1	4,357	-0.02%
2023/07/11	0	43.85	0	0.00	43.45	0	4,331	0.00%
2023/07/06	10	45.85	0	0.00	45.30	10	4,363	0.23%
2023/07/05	1	49.35	4.3	49.71	49.75	-3.3	4,279	-0.08%
2023/07/04	1	49.35	0	0.00	49.30	1	4,326	0.02%
2023/06/30	2	47.75	0	0.00	47.30	2	4,536	0.04%
2023/06/29	3.1	46.69	0	0.00	47.20	3.1	4,500	0.07%
2023/06/28	1.2	47.97	0	0.00	47.35	1.2	4,520	0.03%
2023/06/27	2.1	48.20	0	0.00	48.20	2.1	4,492	0.05%
2023/06/21	0.2	48.28	0	0.00	48.10	0.2	4,574	0.00%
2023/06/19	1	48.60	0	0.00	48.60	1	4,688	0.02%
2023/06/16	1	49.80	0	0.00	49.45	1	4,670	0.02%
2023/06/14	0.1	49.79	6	49.95	49.70	-5.9	4,760	-0.12%
2023/06/13	5	48.90	0	0.00	48.85	5	4,833	0.10%
2023/06/12	0	49.20	0	0.00	49.05	0	5,046	0.00%
2023/06/09	6	49.33	0	0.00	49.30	6	5,098	0.12%
2023/06/05	1	48.85	2	48.40	48.70	-1	5,525	-0.02%
2023/06/02	10	48.05	12	48.20	48.20	-2	5,679	-0.04%
2023/06/01	13.2	47.85	10	47.95	47.95	3.2	5,797	0.06%
2023/05/31	7.7	48.66	7	48.40	48.40	0.7	5,966	0.01%
2023/05/26	2.1	49.74	0	0.00	49.05	2.1	7,480	0.03%
2023/05/25	1	51.00	0	0.00	50.80	1	7,598	0.01%
2023/05/23	0	0.00	2	53.15	53.00	-2	7,571	-0.03%
2023/05/22	0	0.00	8	53.95	53.70	-8	7,579	-0.11%
2023/05/18	6	53.40	0	0.00	53.40	6	7,637	0.08%
2023/05/17	5	53.30	7	53.70	53.60	-2	7,642	-0.03%
2023/05/16	0	53.40	0	0.00	53.40	0	7,641	0.00%
2023/05/15	10	53.30	10	53.00	53.00	0	7,677	0.00%
2023/05/12	2	54.15	0	0.00	54.30	2	7,672	0.03%
2023/05/11	0	0.00	3	55.37	55.10	-3	7,674	-0.04%
2023/05/10	0	0.00	5	54.80	55.10	-5	7,665	-0.07%
2023/05/08	0	0.00	1	53.00	52.60	-1	7,622	-0.01%
2023/05/05	1	52.00	0	0.00	51.90	1	7,623	0.01%
2023/05/04	7	52.89	5	53.30	53.30	2	7,607	0.03%
2023/04/28	3	54.20	0	0.00	54.40	3	7,622	0.04%
2023/04/24	0	0.00	2	55.10	55.10	-2	7,623	-0.03%
2023/04/21	0	0.00	2	55.20	54.70	-2	7,611	-0.03%
2023/04/19	1	56.60	0	0.00	56.10	1	7,634	0.01%
2023/04/14	0	0.00	6.5	57.42	57.70	-6.5	7,704	-0.08%
2023/04/13	14	56.42	28	57.07	57.10	-14	7,729	-0.18%
2023/04/12	12	56.75	2	56.90	56.80	10	7,661	0.13%
2023/04/10	7	57.43	0	0.00	57.00	7	7,711	0.09%
2023/04/07	2	57.45	2	57.90	57.60	0	7,673	0.00%
2023/04/06	6	56.93	5	58.00	55.80	1	7,597	0.01%
2023/03/31	0	0.00	4.5	55.99	55.80	-4.5	7,472	-0.06%
2023/03/29	2	53.60	0	0.00	53.80	2	8,193	0.02%
2023/03/28	2	54.40	1	54.70	54.50	1	8,489	0.01%
2023/03/27	3	54.80	80	54.86	54.60	-77	8,860	-0.87%
2023/03/23	81	54.20	0	0.00	53.80	81	9,429	0.86%
2023/03/22	1	56.40	11	56.57	56.20	-10	9,505	-0.11%
2023/03/21	5	56.22	4	56.35	56.80	1	9,597	0.01%
2023/03/20	7	55.90	4	55.70	55.80	3	9,645	0.03%
2023/03/17	2	56.50	2	56.20	56.20	0	9,697	0.00%
2023/03/16	4	57.50	5	57.48	57.10	-1	9,642	-0.01%
2023/03/15	5	58.18	8.2	58.43	58.00	-3.2	9,624	-0.03%
2023/03/14	3	56.63	3	57.23	57.10	0	9,519	0.00%
2023/03/13	3	57.10	5	57.06	57.30	-2	9,596	-0.02%
2023/03/10	8	59.16	0	0.00	58.40	8	9,541	0.08%
2023/03/09	0	0.00	2	59.50	59.60	-2	9,609	-0.02%
2023/03/08	5	59.70	20	60.20	59.50	-15	9,632	-0.16%
2023/03/07	6	60.72	10	61.25	61.60	-4	9,517	-0.04%
2023/03/06	15.1	59.38	18	59.88	60.90	-2.9	9,491	-0.03%
2023/03/03	3	60.17	1	60.00	60.40	2	9,645	0.02%
2023/03/02	51	60.85	32	60.63	60.30	19	9,587	0.20%
2023/03/01	12	58.46	5	58.96	57.40	7	9,184	0.08%
2023/02/24	9	60.46	14	60.87	61.00	-5	8,786	-0.06%
2023/02/23	1	55.00	8	54.98	56.60	-7	8,081	-0.09%
2023/02/21	0	0.00	50	50.70	50.90	-50	7,899	-0.63%
2023/02/20	30	49.58	0	0.00	49.75	30	8,173	0.37%
2023/02/17	5	50.20	2	50.30	49.80	3	8,339	0.04%
2023/02/16	15	51.70	0	0.00	51.40	15	8,437	0.18%
2023/02/15	0	0.00	11	51.66	51.90	-11	8,556	-0.13%
2023/02/13	8	51.08	0	0.00	50.90	8	8,617	0.09%
2023/02/10	0	0.00	2	51.90	51.80	-2	8,658	-0.02%
2023/02/09	2	51.80	0	0.00	51.70	2	8,711	0.02%
2023/02/07	0	0.00	4	51.05	51.20	-4	8,809	-0.05%
2023/02/06	0	0.00	8	50.46	50.40	-8	8,846	-0.09%
2023/02/03	4	50.70	0	0.00	50.30	4	8,854	0.05%
2023/02/02	5	50.50	7	50.96	50.90	-2	8,866	-0.02%
2023/02/01	2	49.73	1	50.30	50.90	1	8,801	0.01%
2023/01/31	4	50.30	0	0.00	50.50	4	8,733	0.05%
2023/01/30	0	0.00	1	50.00	50.80	-1	8,702	-0.01%
2023/01/17	0	0.00	4	49.74	49.80	-4	8,684	-0.05%
2023/01/16	1	48.65	0	0.00	49.00	1	8,737	0.01%
2023/01/13	0	0.00	1	49.55	49.80	-1	8,691	-0.01%
2023/01/12	0	0.00	5	49.05	49.05	-5	8,699	-0.06%
2023/01/11	0	0.00	3	47.95	47.75	-3	8,642	-0.03%
2023/01/10	3	47.28	0	0.00	47.20	3	8,655	0.03%
2023/01/09	14	47.58	68	47.44	48.00	-54	8,710	-0.62%
2023/01/06	20	46.28	0	0.00	46.30	20	8,728	0.23%
2023/01/05	0	0.00	4	46.50	46.80	-4	8,777	-0.05%
2023/01/04	0	0.00	3	46.20	46.30	-3	8,838	-0.03%
2023/01/03	38	47.34	1	47.60	47.50	37	8,787	0.42%
2022/12/30	2	48.70	0	0.00	48.60	2	8,789	0.02%
2022/12/29	3	48.38	2	48.70	48.70	1	8,907	0.01%
2022/12/28	5	48.35	5	48.65	48.80	0	8,912	0.00%
2022/12/26	5	48.94	1	49.05	49.00	4	8,949	0.04%
2022/12/23	1	50.10	5	50.80	50.10	-4	8,926	-0.04%
2022/12/22	12	50.15	19	50.31	51.90	-7	8,837	-0.08%
2022/12/21	5	48.80	5	49.27	49.45	0	8,400	0.00%
2022/12/20	4	48.95	21	49.36	48.20	-17	8,143	-0.21%
2022/12/19	7	47.66	10	48.40	47.60	-3	7,937	-0.04%
2022/12/16	10	50.15	14	50.88	49.85	-4	7,667	-0.05%
2022/12/15	0	0.00	6	49.58	50.50	-6	7,438	-0.08%
2022/12/14	105	47.90	113	46.42	48.20	-8	7,511	-0.11%	大買/大賣/
2022/12/13	1	48.05	6	47.92	47.95	-5	7,307	-0.07%
2022/12/12	0	0.00	3	47.32	47.35	-3	7,263	-0.04%
2022/12/09	0	0.00	15	46.87	47.25	-15	7,285	-0.21%
2022/12/08	3	44.80	0	0.00	45.85	3	7,536	0.04%
2022/12/07	18	45.52	10	45.30	45.30	8	7,742	0.10%
2022/12/06	6	45.38	2	45.95	45.00	4	7,662	0.05%
2022/12/05	78	45.92	70.1	46.40	46.25	7.9	7,609	0.10%
2022/12/02	8	47.22	4	46.88	46.75	4	7,478	0.05%
2022/12/01	10	48.20	6	48.60	48.05	4	7,426	0.05%
2022/11/29	10	45.83	11	46.46	46.55	-1	7,190	-0.01%
2022/11/28	5	46.33	8	45.25	45.35	-3	7,152	-0.04%
2022/11/25	0	0.00	4	46.04	46.50	-4	7,025	-0.06%
2022/11/24	34	44.00	107	44.35	44.50	-73	6,835	-1.07%	大賣/
2022/11/23	1	43.49	6	43.70	43.30	-5	6,689	-0.07%
2022/11/22	0	0.00	3	42.20	42.35	-3	6,665	-0.05%
2022/11/18	3	42.87	2	43.03	42.85	1	6,686	0.02%
2022/11/17	3	43.33	6	43.40	43.45	-3	6,635	-0.05%
2022/11/16	7	43.08	11	43.40	43.15	-4	6,589	-0.06%
2022/11/15	5	42.04	8	42.14	42.30	-3	6,364	-0.05%
2022/11/14	0	0.00	9.1	40.67	41.20	-9.1	6,236	-0.15%
2022/11/11	5	39.40	3.1	39.69	39.60	1.9	6,182	0.03%
2022/11/10	0	0.00	2	38.65	38.50	-2	6,125	-0.03%
2022/11/09	0	0.00	5	38.25	38.25	-5	6,142	-0.08%
2022/11/08	4	38.40	0	38.45	38.20	4	6,163	0.06%
2022/11/07	3	37.53	6	37.70	37.80	-3	6,117	-0.05%
2022/11/04	2	36.50	6	36.90	36.65	-4	6,074	-0.07%
2022/11/03	1	34.70	0	0.00	35.30	1	5,931	0.02%
2022/10/31	0	0.00	4	35.80	35.20	-4	5,903	-0.07%
2022/10/28	1	36.00	0	0.00	35.70	1	5,926	0.02%
2022/10/26	16	35.50	10	35.48	35.50	6	5,976	0.10%
2022/10/25	1	36.85	1	36.45	36.10	0	5,980	0.00%
2022/10/24	0	0.00	6.1	36.78	36.50	-6.1	6,043	-0.10%
2022/10/20	0.1	33.85	0	0.00	35.40	0.1	6,018	0.00%
2022/10/19	1	35.60	0	0.00	35.30	1	5,981	0.02%
2022/10/17	1.1	34.56	0	0.00	35.35	1.1	6,185	0.02%
2022/10/13	2.1	35.56	0	0.00	35.45	2.1	6,761	0.03%
2022/10/11	2	38.75	0	0.00	37.75	2	6,919	0.03%
2022/10/07	2	39.65	0	0.00	39.65	2	6,896	0.03%
2022/10/06	0	0.00	13	39.88	40.10	-13	6,862	-0.19%
2022/10/05	5	39.20	0	0.00	39.10	5	6,785	0.07%
2022/10/04	5	38.70	5	38.58	38.75	0	6,795	0.00%
2022/09/30	2	35.70	1	36.45	36.50	1	6,774	0.01%
2022/09/28	2	37.75	0	0.00	36.65	2	6,741	0.03%
2022/09/27	0	0.00	4	38.98	39.10	-4	6,714	-0.06%
2022/09/26	5	38.81	1	38.50	38.45	4	6,742	0.06%
2022/09/23	0	0.00	7	41.07	41.10	-7	6,693	-0.10%
2022/09/22	4	40.85	0	0.00	40.45	4	6,612	0.06%
2022/09/21	0.1	41.10	27.1	41.21	41.10	-27	6,460	-0.42%
2022/09/20	2	39.30	7	39.38	39.25	-5	6,180	-0.08%
2022/09/19	6	40.19	5	39.15	39.00	1	6,355	0.02%
2022/09/16	3	40.77	15	40.67	41.05	-12	6,414	-0.19%
2022/09/15	42	40.74	22	41.05	40.55	20	6,587	0.30%
2022/09/14	2	39.90	28.1	39.38	39.85	-26.1	6,586	-0.40%
2022/09/08	3.2	36.67	4	36.94	37.00	-0.8	7,074	-0.01%
2022/09/07	6	36.18	2	36.85	37.20	4	7,174	0.06%
2022/09/06	0	0.00	1	36.85	36.85	-1	7,214	-0.01%
2022/09/05	0	0.00	3	37.15	36.70	-3	7,274	-0.04%
2022/09/02	2	37.23	3	37.10	37.00	-1	7,312	-0.01%
2022/08/31	2	37.50	0	0.00	38.15	2	7,394	0.03%
2022/08/30	1	38.40	2	38.35	38.50	-1	7,327	-0.01%
2022/08/29	6	38.28	0	0.00	38.40	6	7,400	0.08%
2022/08/26	4	40.10	0	0.00	40.20	4	7,488	0.05%
2022/08/25	25	40.02	0	0.00	39.95	25	7,530	0.33%
2022/08/24	0	0.00	2	40.25	40.25	-2	7,609	-0.03%
2022/08/23	1	40.15	0	0.00	40.10	1	7,950	0.01%
2022/08/22	5	40.35	3	40.52	40.55	2	8,132	0.02%
2022/08/19	25	42.01	4	41.95	41.95	21	8,296	0.25%
2022/08/18	7	42.80	0	0.00	42.85	7	8,556	0.08%
2022/08/17	5	42.35	4	42.43	42.40	1	8,576	0.01%
2022/08/16	15	41.62	0	0.00	41.50	15	8,654	0.17%
2022/08/15	10	41.40	0	0.00	42.30	10	8,896	0.11%
2022/08/12	0	0.00	1	42.45	42.35	-1	9,009	-0.01%
2022/08/11	0	0.00	4	42.05	42.05	-4	9,168	-0.04%
2022/08/10	0	0.00	2	41.65	41.50	-2	9,250	-0.02%
2022/08/09	0	0.00	1	41.30	41.30	-1	9,411	-0.01%
2022/08/08	3	40.65	0	0.00	40.90	3	9,665	0.03%
2022/08/02	4	41.33	0	0.00	41.30	4	10,482	0.04%
2022/07/29	17	41.96	0	0.00	41.90	17	11,141	0.15%
2022/07/28	2	42.30	0	0.00	42.45	2	11,248	0.02%
2022/07/25	3	41.77	0	0.00	42.10	3	11,855	0.03%
2022/07/22	15	42.54	0	0.00	42.85	15	12,103	0.12%
2022/07/21	2	43.10	3	44.03	43.30	-1	12,295	-0.01%
2022/07/20	9	41.67	6	42.08	41.45	3	12,072	0.02%
2022/07/19	14	41.15	11	41.57	41.50	3	12,205	0.02%
2022/07/18	0	0.00	2	40.05	40.15	-2	12,501	-0.02%
2022/07/15	2	38.75	2	38.85	38.75	0	13,161	0.00%
2022/07/14	0	0.00	1	39.35	39.80	-1	14,468	-0.01%
2022/07/12	2	38.20	2	38.50	38.15	0	14,888	0.00%
2022/07/08	0	0.00	2	40.48	40.60	-2	15,246	-0.01%
2022/07/07	1	38.70	1	39.20	39.45	0	15,220	0.00%
2022/07/06	1	39.10	0	0.00	39.05	1	15,215	0.01%
2022/07/05	1	39.00	0	0.00	40.35	1	15,211	0.01%
2022/07/01	5	39.63	6	39.85	38.90	-1	15,157	-0.01%
2022/06/30	3	41.00	0	0.00	41.05	3	15,084	0.02%
2022/06/28	1	43.25	0	0.00	43.50	1	14,977	0.01%
2022/06/27	5	44.40	7	43.99	43.65	-2	14,966	-0.01%
2022/06/24	1	44.70	2	46.10	44.45	-1	14,805	-0.01%
2022/06/23	6	44.13	7	44.33	43.85	-1	14,697	-0.01%
2022/06/22	3	46.30	0	0.00	45.50	3	14,558	0.02%
2022/06/21	2	48.28	0	0.00	47.95	2	14,233	0.01%
2022/06/20	3	49.42	5	49.35	48.00	-2	13,989	-0.01%
2022/06/17	6	52.10	6	52.03	51.80	0	13,700	0.00%
2022/06/16	20	54.25	4	53.00	52.40	16	13,487	0.12%
2022/06/15	11	54.84	0	0.00	54.60	11	13,433	0.08%
2022/06/14	3	55.53	1	55.60	55.60	2	13,477	0.01%
2022/06/13	6	56.70	0	0.00	56.50	6	13,726	0.04%
2022/06/10	0	0.00	2	57.30	57.20	-2	14,145	-0.01%
2022/06/09	1	57.90	0	0.00	58.20	1	14,520	0.01%
2022/06/08	0	0.00	1	58.20	58.30	-1	14,847	-0.01%
2022/06/07	4	57.90	1	58.30	57.80	3	15,624	0.02%
2022/06/06	8	58.63	0	0.00	58.50	8	15,684	0.05%
2022/06/02	0	0.00	11	59.30	59.30	-11	15,670	-0.07%
2022/06/01	1	59.10	0	0.00	59.50	1	15,733	0.01%
2022/05/31	27	59.50	21	59.76	59.00	6	15,703	0.04%
2022/05/30	8	61.39	0	0.00	61.50	8	15,495	0.05%
2022/05/27	1	60.80	0	0.00	62.80	1	15,313	0.01%
2022/05/26	18	62.78	8	62.63	61.20	10	15,150	0.07%
2022/05/25	5	61.50	0	0.00	61.50	5	15,064	0.03%
2022/05/24	0	0.00	1	62.20	61.10	-1	15,143	-0.01%
2022/05/23	5	62.10	2	61.40	61.30	3	15,342	0.02%
2022/05/20	0	0.00	1	59.00	59.00	-1	15,223	-0.01%
2022/05/19	5	57.60	2	57.80	57.50	3	15,237	0.02%
2022/05/18	2	59.75	1	59.60	59.20	1	15,152	0.01%
2022/05/17	10	59.75	0	0.00	59.40	10	15,086	0.07%
2022/05/16	3	59.00	2	60.30	61.40	1	14,984	0.01%
2022/05/13	7	61.11	4	61.15	60.50	3	14,742	0.02%
2022/05/12	2	62.80	3	60.80	60.00	-1	14,645	-0.01%
2022/05/11	3	62.77	2	62.30	62.70	1	14,408	0.01%
2022/05/10	5	64.46	2	65.30	64.70	3	14,364	0.02%
2022/05/09	14	65.48	10	63.10	63.10	4	14,165	0.03%
2022/05/06	4	65.33	11	66.03	66.00	-7	13,914	-0.05%
2022/05/05	5	64.60	10	65.38	65.30	-5	13,608	-0.04%
2022/05/04	4	65.23	7	65.30	64.20	-3	13,444	-0.02%
2022/05/03	6	63.22	0	0.00	63.40	6	13,257	0.05%
2022/04/29	1	64.60	1	65.50	64.20	0	13,166	0.00%
2022/04/28	8	62.65	0	0.00	62.00	8	12,901	0.06%
2022/04/27	7	64.43	6	64.93	64.50	1	12,636	0.01%
2022/04/26	2	64.55	3	64.53	62.80	-1	12,335	-0.01%
2022/04/25	8	65.70	7.5	65.46	66.30	0.5	12,021	0.00%
2022/04/22	19	68.83	18	68.87	69.10	1	11,733	0.01%
2022/04/21	14.5	67.49	22	68.46	69.50	-7.5	11,261	-0.07%
2022/04/20	40	67.95	62.2	67.67	65.90	-22.2	10,553	-0.21%
2022/04/19	1	63.80	4	64.40	64.80	-3	9,265	-0.03%
2022/04/18	2	62.50	0	0.00	62.10	2	8,963	0.02%
2022/04/15	5	61.70	8	60.80	62.30	-3	8,829	-0.03%
2022/04/14	7	58.87	11	59.35	59.80	-4	8,508	-0.05%
2022/04/13	3	58.13	4	58.43	58.10	-1	8,484	-0.01%
2022/04/12	2	56.50	1	57.10	57.10	1	8,474	0.01%
2022/04/06	3	58.10	0	0.00	58.00	3	8,554	0.04%
2022/03/31	1	59.30	0	0.00	59.10	1	8,696	0.01%
2022/03/28	0	0.00	1	59.00	59.00	-1	9,565	-0.01%
2022/03/25	1	60.00	3	59.17	59.20	-2	10,155	-0.02%
2022/03/24	1	61.80	0	0.00	62.00	1	10,372	0.01%
2022/03/17	9	62.21	9	62.09	63.40	0	11,268	0.00%
2022/03/16	13	62.37	7	62.59	61.60	6	11,267	0.05%
2022/03/15	11	66.20	7	65.51	62.50	4	11,099	0.04%
2022/03/14	8	66.61	12	66.93	67.20	-4	11,077	-0.04%
2022/03/11	8	65.28	10	65.03	65.10	-2	10,840	-0.02%
2022/03/10	1.2	65.13	19	64.05	65.60	-17.8	10,814	-0.16%
2022/03/09	0	0.00	10	59.70	59.80	-10	10,174	-0.10%
2022/03/04	4	61.28	0	0.00	61.50	4	10,302	0.04%
2022/03/03	0	0.00	1	61.00	61.80	-1	10,289	-0.01%
2022/03/02	0	0.00	1	61.00	60.30	-1	10,282	-0.01%
2022/02/25	1	60.90	3	62.40	60.50	-2	10,445	-0.02%
2022/02/24	15	61.46	13	61.73	59.90	2	10,301	0.02%
2022/02/23	1	61.10	3	63.00	61.50	-2	10,203	-0.02%
2022/02/22	1	60.50	1	61.20	60.30	0	9,947	0.00%
2022/02/21	7	61.59	2	61.20	61.10	5	9,883	0.05%
2022/02/18	1	61.00	2	60.85	60.90	-1	9,838	-0.01%
2022/02/16	0	0.00	3	60.27	60.50	-3	9,907	-0.03%
2022/02/14	1	58.80	0	0.00	58.60	1	10,179	0.01%
2022/02/10	0	0.00	15	59.52	59.70	-15	10,690	-0.14%
2022/02/08	1	56.90	6	57.32	57.90	-5	10,744	-0.05%
2022/02/07	1	57.00	2	55.60	56.80	-1	10,889	-0.01%
2022/01/26	0	0.00	2	53.40	53.10	-2	11,253	-0.02%
2022/01/25	2	52.85	1	52.80	52.10	1	11,378	0.01%
2022/01/24	2	53.65	0	0.00	54.80	2	11,476	0.02%
2022/01/21	1	55.00	1	55.10	54.80	0	11,632	0.00%
2022/01/20	1	55.80	2	55.60	56.00	-1	11,782	-0.01%
2022/01/19	4	56.48	3	55.63	55.20	1	11,905	0.01%
2022/01/14	2	57.25	1	57.80	58.20	1	12,809	0.01%
2022/01/13	0	0.00	10	58.20	57.90	-10	12,982	-0.08%
2022/01/12	5	57.00	0	0.00	57.00	5	13,150	0.04%
2022/01/11	1	58.40	3	58.77	58.30	-2	13,349	-0.01%
2022/01/10	2	58.10	0	0.00	58.10	2	13,970	0.01%
2022/01/07	3	59.80	2	60.30	58.80	1	14,396	0.01%
2022/01/06	0	0.00	2	59.90	60.00	-2	15,431	-0.01%
2022/01/05	0	0.00	3	60.67	60.40	-3	16,468	-0.02%
2022/01/04	1	60.70	1	60.80	60.60	0	17,433	0.00%
2022/01/03	2	59.60	0	0.00	60.00	2	19,950	0.01%
2021/12/30	6	60.62	2	60.80	60.40	4	20,752	0.02%
2021/12/28	3	61.30	0	0.00	61.00	3	22,378	0.01%
2021/12/27	0	0.00	1.1	61.45	61.20	-1.1	23,881	0.00%
2021/12/24	3	63.07	1	62.20	62.00	2	25,225	0.01%
2021/12/23	4	63.70	0	0.00	63.00	4	25,739	0.02%
2021/12/22	7	63.53	6.9	64.24	64.30	0.1	25,689	0.00%
2021/12/21	1	63.70	7	62.76	63.70	-6	25,369	-0.02%
2021/12/20	8	61.40	8	60.40	60.40	0	24,862	0.00%
2021/12/17	3	60.70	7	61.26	60.80	-4	24,709	-0.02%
2021/12/16	4	60.13	2	59.75	59.70	2	24,393	0.01%
2021/12/14	0	0.00	1	58.50	58.30	-1	24,183	0.00%
2021/12/13	3	59.67	0	0.00	60.30	3	24,095	0.01%
2021/12/10	0	0.00	10	59.90	60.10	-10	24,122	-0.04%
2021/12/09	1	61.10	3	60.53	60.40	-2	24,195	-0.01%
2021/12/08	6	61.03	23	61.83	60.60	-17	24,358	-0.07%
2021/12/07	1	58.20	3	59.03	59.30	-2	24,014	-0.01%
2021/12/06	0	0.00	3	58.67	57.50	-3	23,920	-0.01%
2021/12/03	0	0.00	2	55.90	56.20	-2	23,755	-0.01%
2021/12/02	2	56.40	3	55.53	56.40	-1	23,998	0.00%
2021/12/01	2	54.00	2	54.10	55.00	0	23,914	0.00%
2021/11/30	0	0.00	6	54.00	53.90	-6	24,170	-0.02%
2021/11/29	0	0.00	6	52.87	52.50	-6	24,393	-0.02%
2021/11/26	6	52.60	0	0.00	52.00	6	24,668	0.02%
2021/11/25	1	54.10	0	0.00	54.20	1	24,831	0.00%
2021/11/24	0	0.00	7	54.67	55.00	-7	25,196	-0.03%
2021/11/22	0	0.00	3	52.90	53.30	-3	25,787	-0.01%
2021/11/19	4	52.45	1	52.40	52.30	3	26,379	0.01%
2021/11/18	1	52.80	0	0.00	53.50	1	27,876	0.00%
2021/11/17	2	53.30	0	0.00	53.10	2	27,980	0.01%
2021/11/15	1	54.40	9	53.90	54.20	-8	28,822	-0.03%
2021/11/11	14	55.79	12	54.86	54.60	2	29,109	0.01%
2021/11/10	2	57.00	2	57.20	56.80	0	29,053	0.00%
2021/11/09	14	56.15	4	56.88	56.50	10	29,003	0.03%
2021/11/08	6	54.47	10	54.57	55.20	-4	28,746	-0.01%
2021/11/05	3	53.03	0	0.00	53.60	3	28,800	0.01%
2021/11/04	5	54.00	5	54.60	53.10	0	28,843	0.00%
2021/11/03	8	54.58	18	54.68	53.90	-10	28,869	-0.03%
2021/11/02	8	52.79	7	52.60	52.70	1	28,987	0.00%
2021/11/01	4	52.53	7	52.71	52.10	-3	28,983	-0.01%
2021/10/29	16	52.96	12	51.88	52.60	4	28,909	0.01%
2021/10/28	6	51.40	16	51.66	51.30	-10	28,915	-0.03%
2021/10/27	11	51.80	11	52.19	51.70	0	29,021	0.00%
2021/10/26	5	52.52	1	52.00	53.20	4	29,449	0.01%
2021/10/25	6	53.65	2	52.20	53.20	4	29,733	0.01%
2021/10/22	5	52.66	12	54.50	52.00	-7	29,803	-0.02%
2021/10/21	6	56.50	3	56.53	55.80	3	29,602	0.01%
2021/10/20	8	57.06	1	56.30	56.00	7	29,630	0.02%
2021/10/19	2	56.70	10	56.56	56.50	-8	29,940	-0.03%
2021/10/18	38	56.17	44	56.48	56.60	-6	30,269	-0.02%
2021/10/15	63	60.25	59	59.99	60.50	4	30,171	0.01%
2021/10/14	64	60.39	39	60.62	60.00	25	30,170	0.08%
2021/10/13	79	64.43	70	65.42	61.90	9	29,532	0.03%
2021/10/12	58	68.78	34	69.03	65.70	24	30,230	0.08%
2021/10/08	75	72.67	41	72.40	72.90	34	30,745	0.11%
2021/10/07	26	69.80	62	70.50	72.10	-36	29,252	-0.12%
2021/10/06	39	65.69	37	65.51	65.60	2	29,263	0.01%
2021/10/05	89	63.70	85	63.42	66.00	4	29,145	0.01%
2021/10/04	22	64.90	15	65.22	65.90	7	28,809	0.02%
2021/10/01	66	67.48	55	64.29	62.90	11	28,252	0.04%
2021/09/30	5	64.92	17	66.98	68.60	-12	27,943	-0.04%
2021/09/29	4	62.53	13	63.82	62.40	-9	28,571	-0.03%
2021/09/28	4	62.38	0	0.00	62.30	4	29,643	0.01%
2021/09/27	2	64.30	2	66.00	63.90	0	31,156	0.00%
2021/09/24	2	65.10	8	65.28	65.00	-6	34,992	-0.02%
2021/09/23	1	63.30	1	63.80	64.00	0	37,296	0.00%
2021/09/22	2	61.95	4	61.88	62.00	-2	39,665	-0.01%
2021/09/14	2	64.05	3	64.10	63.60	-1	49,222	0.00%
2021/09/13	5	63.80	7	65.13	63.90	-2	52,959	0.00%
2021/09/10	1	62.00	10	62.65	62.90	-9	53,114	-0.02%
2021/09/09	1	61.50	1	61.60	61.70	0	53,750	0.00%
2021/09/08	21	62.83	20	62.18	62.90	1	54,643	0.00%
2021/09/07	4	63.03	5	63.84	61.70	-1	55,285	0.00%
2021/09/06	2	62.80	0	0.00	61.60	2	55,658	0.00%
2021/09/03	9	64.87	0	0.00	63.80	9	56,174	0.02%
2021/09/02	3	66.50	4	66.20	67.20	-1	56,309	0.00%
2021/09/01	8	67.31	0	0.00	65.80	8	56,476	0.01%
2021/08/31	8	70.36	2	71.45	69.30	6	56,856	0.01%
2021/08/30	6	72.02	8	72.89	70.90	-2	57,079	0.00%
2021/08/27	9	71.12	4	71.25	70.20	5	57,053	0.01%
2021/08/26	16	73.79	12	74.09	72.90	4	57,307	0.01%
2021/08/25	7	72.41	17	73.22	74.00	-10	58,239	-0.02%
2021/08/24	34	73.51	20	74.07	72.80	14	58,124	0.02%
2021/08/23	0	0.00	8	69.95	70.10	-8	57,448	-0.01%
2021/08/20	1	62.80	9	62.49	63.80	-8	58,353	-0.01%
2021/08/19	9	61.86	12	62.77	60.40	-3	59,070	-0.01%
2021/08/18	6	59.10	7	60.87	62.40	-1	59,461	0.00%
2021/08/17	5	59.40	4	58.83	57.10	1	60,462	0.00%
2021/08/16	5	59.80	0	0.00	58.80	5	61,044	0.01%
2021/08/13	3	61.90	3	63.43	61.20	0	61,556	0.00%
2021/08/12	1	62.30	4	62.10	62.60	-3	62,214	0.00%
2021/08/11	10	61.95	8	61.74	61.20	2	62,923	0.00%
2021/08/10	0	0.00	1	62.50	62.30	-1	62,981	0.00%
2021/08/09	4	63.70	0	0.00	63.00	4	63,482	0.01%
2021/08/06	7	65.80	9	65.67	64.20	-2	63,902	0.00%
2021/08/05	8	63.45	3	63.20	63.10	5	63,763	0.01%
2021/08/03	5	63.84	1	65.00	63.90	4	64,567	0.01%
2021/08/02	4	62.88	6	65.13	64.50	-2	65,142	0.00%
2021/07/30	15	66.38	5	66.86	62.60	10	65,383	0.02%
2021/07/29	8	64.74	15	65.29	67.20	-7	65,268	-0.01%
2021/07/28	3	61.87	7	63.54	62.30	-4	65,495	-0.01%
2021/07/27	7	63.97	3	64.67	62.00	4	65,896	0.01%
2021/07/26	10	65.80	1	66.00	64.10	9	67,139	0.01%
2021/07/23	4	66.83	7	67.03	67.00	-3	67,620	0.00%
2021/07/22	15	63.49	24	64.22	64.90	-9	67,897	-0.01%
2021/07/21	13	66.89	1	67.90	65.00	12	68,700	0.02%
2021/07/20	7	68.56	2	69.80	67.90	5	69,019	0.01%
2021/07/19	9	70.72	1	72.50	70.60	8	69,684	0.01%
2021/07/16	33	73.10	25	74.03	71.00	8	70,256	0.01%
2021/07/15	21	71.18	55	72.00	73.90	-34	69,495	-0.05%
2021/07/14	35	67.58	27	68.67	67.20	8	69,104	0.01%
2021/07/13	11	69.81	18	69.23	69.50	-7	68,429	-0.01%
2021/07/12	9	73.40	5	73.38	71.80	4	67,993	0.01%
2021/07/09	8	73.46	7	71.69	72.10	1	67,505	0.00%
2021/07/08	27	76.99	26	76.37	76.00	1	67,084	0.00%
2021/07/07	26	76.51	34	76.16	75.60	-8	66,212	-0.01%
2021/07/06	39	78.28	18	76.81	77.00	21	65,280	0.03%
2021/07/05	16	78.88	19.3	79.99	78.00	-3.3	64,163	-0.01%
2021/07/02	45	86.60	83	87.51	84.50	-38	62,931	-0.06%
2021/07/01	54	91.31	69	91.77	88.70	-15	61,490	-0.02%
2021/06/30	40	87.83	47	87.41	89.10	-7	57,706	-0.01%
2021/06/29	37.3	86.54	31	85.60	83.00	6.3	55,515	0.01%
2021/06/28	38	83.19	56.3	82.94	85.00	-18.3	53,345	-0.03%
2021/06/25	27	80.27	17	80.46	79.00	10	50,615	0.02%
2021/06/24	23	78.47	33	77.15	77.70	-10	48,291	-0.02%
2021/06/23	41	76.75	9	75.92	74.50	32	45,419	0.07%
2021/06/22	79	81.73	47.2	82.10	82.70	31.8	43,824	0.07%
2021/06/21	6	75.40	35	75.60	75.60	-29	40,035	-0.07%
2021/06/18	9	65.74	23	68.23	68.80	-14	39,777	-0.04%
2021/06/17	2	60.45	24	60.92	62.60	-22	39,449	-0.06%
2021/06/16	27	59.19	6	61.23	58.60	21	38,616	0.05%
2021/06/15	34	60.39	18	60.87	61.20	16	37,964	0.04%
2021/06/11	30	59.09	48	58.74	58.30	-18	37,224	-0.05%
2021/06/09	20	55.62	6	55.85	55.10	14	36,302	0.04%
2021/06/08	54	59.21	22	60.10	57.20	32	35,860	0.09%
2021/06/07	52	57.21	69	58.09	57.20	-17	35,212	-0.05%
2021/06/04	9	59.82	5	59.94	59.00	4	34,757	0.01%
2021/06/03	26	62.45	21	61.63	61.30	5	34,450	0.01%
2021/06/02	17	62.59	24	63.57	61.60	-7	34,207	-0.02%
2021/06/01	8	58.95	10	60.48	61.00	-2	32,922	-0.01%
2021/05/31	14	61.70	16	61.39	59.80	-2	32,520	-0.01%
2021/05/28	23	60.78	35	59.55	60.40	-12	31,635	-0.04%
2021/05/27	31	59.39	20	59.01	58.30	11	30,551	0.04%
2021/05/26	16	57.95	20	57.71	57.10	-4	29,473	-0.01%
2021/05/25	36	56.42	23	55.86	57.50	13	28,382	0.05%
2021/05/24	14	53.91	10	55.76	55.90	4	26,966	0.01%
2021/05/21	5	47.91	20	49.28	50.90	-15	26,332	-0.06%
2021/05/20	45	48.38	16	46.52	46.35	29	25,730	0.11%
2021/05/19	22	48.49	18	49.51	51.10	4	24,989	0.02%
2021/05/18	8	45.00	20	46.16	47.65	-12	24,375	-0.05%
2021/05/17	17	44.31	4	44.19	43.35	13	24,091	0.05%
2021/05/14	7	50.66	25	52.39	47.45	-18	23,447	-0.08%
2021/05/13	18	52.78	1	53.20	52.70	17	22,766	0.07%
2021/05/12	4	60.65	9	60.46	58.50	-5	22,337	-0.02%
2021/05/11	40	66.03	28	66.60	65.00	12	22,097	0.05%
2021/05/10	52	67.53	21	67.47	67.80	31	21,344	0.15%
2021/05/07	16	63.03	2	65.00	64.80	14	20,635	0.07%
2021/05/06	10	63.25	9	63.84	62.90	1	20,145	0.00%
2021/05/05	10	63.66	15	63.29	61.90	-5	19,705	-0.03%
2021/05/04	5	68.30	3	68.67	63.20	2	18,995	0.01%
2021/05/03	47	73.99	45	74.48	70.20	2	18,251	0.01%
2021/04/29	13	67.15	28	69.02	70.20	-15	16,779	-0.09%
2021/04/28	28	68.60	31	70.56	68.00	-3	16,142	-0.02%
2021/04/27	52	69.99	26	70.95	69.00	26	15,420	0.17%
2021/04/26	6	63.88	9	67.69	67.90	-3	14,104	-0.02%
2021/04/23	5	63.04	26	63.47	61.80	-21	13,310	-0.16%
2021/04/22	13	66.48	19	63.94	63.70	-6	12,385	-0.05%
2021/04/21	2	59.15	14.1	59.92	61.90	-12.1	11,585	-0.10%
2021/04/20	128	55.91	110.8	56.55	56.30	17.2	10,663	0.16%	大買/大賣/
2021/04/19	2	50.88	3.1	52.11	52.40	-1.1	9,741	-0.01%
2021/04/16	5	46.15	9	45.31	47.65	-4	9,682	-0.04%
2021/04/15	10	43.35	0	0.00	43.35	10	9,396	0.11%
2021/04/13	0	0.00	7	43.51	43.00	-7	9,410	-0.07%
2021/04/12	10	43.00	0	0.00	42.50	10	9,563	0.10%
2021/04/09	6	42.08	5	41.10	41.85	1	9,633	0.01%
2021/04/08	0	0.00	0.1	43.20	42.85	-0.1	9,609	0.00%
2021/04/07	0	0.00	10	41.75	42.05	-10	9,684	-0.10%
2021/04/01	2	41.30	6	42.70	42.35	-4	10,740	-0.04%
2021/03/31	3	40.07	5	40.53	41.30	-2	10,602	-0.02%
2021/03/30	3	39.30	8	39.45	39.55	-5	10,389	-0.05%
2021/03/29	1	39.10	6	39.07	39.40	-5	10,483	-0.05%
2021/03/25	1	38.10	0	0.00	37.35	1	11,832	0.01%
2021/03/24	6	38.13	1	38.90	38.75	5	12,308	0.04%
2021/03/23	3.1	38.11	5	39.09	38.80	-1.9	12,204	-0.02%
2021/03/22	12	39.24	6.1	38.98	39.00	5.9	12,070	0.05%
2021/03/18	7	38.00	3	38.18	38.00	4	11,738	0.03%
2021/03/17	0	0.00	1	37.65	37.65	-1	11,566	-0.01%
2021/03/16	0	0.00	1	37.35	37.30	-1	11,595	-0.01%
2021/03/15	0	0.00	1	37.80	37.75	-1	11,624	-0.01%
2021/03/12	1	35.90	7	36.39	36.70	-6	11,686	-0.05%
2021/03/11	6	36.01	4	36.40	36.40	2	11,654	0.02%
2021/03/10	2	36.55	1	36.60	36.50	1	11,607	0.01%
2021/03/09	3	36.30	0	0.00	36.70	3	11,573	0.03%
2021/03/08	0	0.00	7	37.56	35.50	-7	11,480	-0.06%
2021/03/05	0	0.00	1	35.95	36.00	-1	11,213	-0.01%
2021/03/04	1	34.85	4	35.63	35.85	-3	11,110	-0.03%
2021/03/03	10	34.25	0	0.00	34.70	10	11,027	0.09%
2021/03/02	1	34.00	1	34.00	33.60	0	11,075	0.00%
2021/02/23	11	35.34	0	0.00	35.10	11	11,178	0.10%
2021/02/22	2	35.43	0	0.00	35.15	2	11,115	0.02%
2021/02/19	1	35.20	0	0.00	35.15	1	11,105	0.01%
2021/02/18	3	35.52	1	35.10	35.25	2	11,037	0.02%
2021/02/17	0	0.00	1	33.10	33.15	-1	10,811	-0.01%
2021/02/05	1	32.15	0	0.00	32.50	1	10,788	0.01%
2021/02/04	16	32.33	0	0.00	32.45	16	10,781	0.15%
2021/02/03	1	32.55	0	0.00	32.55	1	10,813	0.01%
2021/01/29	14	31.48	2	31.50	31.25	12	10,869	0.11%
2021/01/28	2	32.43	0	0.00	32.40	2	10,763	0.02%
2021/01/26	3	33.83	0	0.00	33.60	3	10,666	0.03%
2021/01/21	2	33.40	0	0.00	33.50	2	10,546	0.02%
2021/01/19	0	0.00	1	35.00	35.25	-1	10,383	-0.01%
2021/01/18	2	33.95	12	33.70	34.70	-10	10,359	-0.10%
2021/01/15	5	35.54	0.1	35.20	34.95	4.9	10,260	0.05%
2021/01/14	2	36.85	2	37.00	36.70	0	10,091	0.00%
2021/01/12	3	36.20	7	36.30	35.55	-4	9,816	-0.04%
2021/01/11	3	37.65	9	37.76	37.40	-6	9,620	-0.06%
2021/01/08	2	35.60	57	35.06	35.80	-55	9,343	-0.59%
2021/01/07	9	34.67	2.1	35.52	34.80	6.9	9,238	0.07%
2021/01/06	7	36.21	5	36.74	35.75	2	9,102	0.02%
2021/01/05	6	37.58	17	37.37	37.15	-11	8,961	-0.12%
2021/01/04	4	36.85	3	37.22	36.70	1	8,698	0.01%
2020/12/31	2	36.65	0	0.00	36.90	2	8,539	0.02%
2020/12/30	3	35.80	13	36.47	36.95	-10	8,477	-0.12%
2020/12/29	23	38.42	10	37.77	36.90	13	8,518	0.15%
2020/12/28	15	36.97	15	37.26	37.15	0	7,947	0.00%
2020/12/25	3	34.98	0	0.00	35.00	3	7,362	0.04%
2020/12/23	3	33.50	0	0.00	34.65	3	7,166	0.04%
2020/12/22	3	35.62	0	0.00	34.35	3	6,956	0.04%
2020/12/21	8	35.99	19	36.27	36.65	-11	6,260	-0.18%
2020/12/18	3	33.98	2	33.88	34.00	1	5,401	0.02%
2020/12/17	1	32.50	0	0.00	32.50	1	4,813	0.02%
2020/12/14	3	31.12	3	31.68	32.00	0	4,428	0.00%
2020/11/27	0	0.00	5	31.55	32.00	-5	3,709	-0.13%
2020/11/26	0	0.00	9	31.42	31.55	-9	3,637	-0.25%
2020/11/18	0	0.00	1	30.10	30.05	-1	3,337	-0.03%
2020/11/17	0.2	29.33	0	0.00	29.50	0.2	3,274	0.01%
2020/11/11	1	29.45	0	0.00	29.75	1	3,267	0.03%
2020/11/09	1	28.90	0	0.00	28.70	1	3,173	0.03%
2020/11/06	2	28.70	0	0.00	28.80	2	3,117	0.06%
2020/11/02	2	28.85	0	0.00	28.80	2	3,205	0.06%
2020/10/30	2	28.85	0	0.00	29.00	2	3,194	0.06%
2020/10/23	2	29.50	10	29.50	29.50	-8	3,061	-0.26%
2020/10/21	1	29.35	3	29.40	29.30	-2	3,065	-0.07%
2020/10/20	0	0.00	13	28.93	29.00	-13	3,062	-0.42%
2020/10/15	9	29.07	0	0.00	29.35	9	2,959	0.30%
2020/10/14	3	29.42	2	29.38	29.50	1	2,865	0.03%
2020/10/12	9	30.21	0	0.00	30.00	9	2,713	0.33%
2020/10/08	10	31.28	0	0.00	31.00	10	2,643	0.38%
2020/10/07	6	31.83	0	0.00	32.00	6	2,543	0.24%
2020/10/06	5	31.65	7	32.25	32.75	-2	2,420	-0.08%
2020/10/05	0	0.00	27	32.44	32.90	-27	2,163	-1.25%
2020/09/29	0	0.00	2	30.45	29.95	-2	1,922	-0.10%
2020/09/28	0	0.00	5	30.10	30.05	-5	1,914	-0.26%
2020/09/24	0	0.00	3	27.90	28.00	-3	1,862	-0.16%
2020/09/23	0	0.00	1	28.60	28.35	-1	1,842	-0.05%
2020/09/22	2	28.70	0	0.00	28.70	2	1,927	0.10%
2020/09/17	1	29.10	0	0.00	29.20	1	2,013	0.05%
2020/09/16	2	29.10	0	0.00	29.20	2	2,019	0.10%
2020/09/14	2	29.15	0	0.00	29.50	2	2,082	0.10%
2020/09/11	3	29.60	0	0.00	29.60	3	2,106	0.14%
2020/09/08	7	30.94	0	0.00	30.70	7	2,133	0.33%
2020/09/07	0	0.00	1	31.00	31.25	-1	2,109	-0.05%
2020/09/03	2	30.50	13	30.41	30.45	-11	2,084	-0.53%
2020/08/31	10	29.95	0	0.00	30.00	10	2,144	0.47%
2020/08/25	0	0.00	2	29.65	29.70	-2	2,186	-0.09%
2020/08/19	1	29.65	0	0.00	29.75	1	2,195	0.05%
2020/08/13	0	0.00	1	29.20	29.20	-1	2,179	-0.05%
2020/08/12	0	0.00	1	29.25	29.05	-1	2,193	-0.05%
2020/08/10	0	0.00	9	28.40	29.50	-9	2,128	-0.42%
2020/08/06	0	0.00	6	28.40	27.95	-6	2,096	-0.29%
2020/08/03	1	27.25	0	0.00	27.30	1	2,168	0.05%
2020/07/17	0.1	28.85	0	0.00	28.70	0.1	2,418	0.00%
2020/07/15	0	0.00	2	29.00	29.05	-2	2,550	-0.08%
2020/07/13	0	0.00	4	28.85	28.85	-4	2,589	-0.15%
2020/07/10	19	29.12	0	0.00	28.95	19	2,632	0.72%
2020/07/09	1	29.85	0	0.00	29.75	1	2,620	0.04%
2020/07/08	1	30.10	0	0.00	30.15	1	2,602	0.04%
2020/07/06	1	30.00	52	30.05	30.10	-51	2,550	-2.00%
2020/07/03	103	29.85	57	30.01	29.80	46	2,557	1.80%	大買/
2020/07/02	1	29.75	0	0.00	29.60	1	2,557	0.04%
2020/06/24	2	31.00	0	0.00	31.00	2	2,393	0.08%
2020/06/18	1	31.05	1	31.10	31.05	0	2,371	0.00%
2020/06/16	0	0.00	1	30.80	30.65	-1	2,341	-0.04%
2020/06/11	4	30.40	0	0.00	30.10	4	2,429	0.16%
2020/06/08	2	31.63	0	0.00	31.35	2	2,366	0.08%
2020/06/03	0	0.00	2	30.45	30.60	-2	2,321	-0.09%
2020/06/02	0	0.00	2	29.85	30.00	-2	2,306	-0.09%
2020/05/28	2	29.65	0	0.00	29.40	2	2,307	0.09%
2020/05/11	0	0.00	2	28.85	28.90	-2	2,287	-0.09%
2020/05/08	3	29.13	6	29.16	28.85	-3	2,279	-0.13%
2020/05/07	1	29.20	0	0.00	29.30	1	2,257	0.04%
2020/05/06	4	28.85	0	0.00	29.25	4	2,262	0.18%
2020/05/04	2	28.75	0	0.00	28.90	2	2,251	0.09%
2020/04/30	0	0.00	2	29.25	29.55	-2	2,225	-0.09%
2020/04/29	1	29.40	0	0.00	29.25	1	2,190	0.05%
2020/04/27	1	28.55	0	0.00	28.50	1	2,132	0.05%
2020/04/21	2	29.20	0	0.00	28.45	2	2,010	0.10%
2020/04/16	3	28.38	0	0.00	28.35	3	1,846	0.16%
2020/03/17	0	0.00	3	25.65	25.00	-3	1,440	-0.21%
2020/03/13	0	0.00	1	26.00	27.15	-1	1,373	-0.07%
2020/02/05	1	30.00	0	0.00	30.00	1	1,105	0.09%
2020/02/04	1	30.55	0	0.00	30.50	1	1,091	0.09%
2020/01/10	3	31.85	0	0.00	31.80	3	1,232	0.24%
2019/12/30	0.1	33.05	0	0.00	33.05	0.1	1,506	0.01%
2019/12/25	0.1	33.20	0	0.00	33.40	0.1	1,577	0.01%
2019/12/24	0	0.00	1	33.20	33.20	-1	1,603	-0.06%
2019/12/23	1	33.80	0	0.00	33.70	1	1,630	0.06%
2019/12/11	0.1	33.30	0	0.00	33.45	0.1	1,783	0.01%
2019/12/09	0.1	33.70	0	0.00	33.75	0.1	1,807	0.01%
2019/12/06	0.1	34.05	0	0.00	34.05	0.1	1,842	0.01%
2019/12/05	0.1	34.10	0	0.00	34.15	0.1	1,851	0.01%
2019/12/02	0.1	33.50	1	33.85	33.50	-0.9	1,911	-0.05%
2019/11/27	0.1	33.85	0	0.00	33.85	0.1	2,075	0.00%
2019/11/25	0	0.00	19	33.47	33.60	-19	2,136	-0.89%
2019/11/22	0.1	33.25	0	0.00	33.25	0.1	2,146	0.00%
2019/11/21	0	0.00	150	32.89	33.15	-150	2,150	-6.98%	大賣/鉅額交易
2019/11/20	0.1	32.95	0	0.00	33.00	0.1	2,161	0.00%
2019/11/19	8	32.80	0	0.00	32.80	8	2,172	0.37%
2019/11/15	6	32.60	0	0.00	32.70	6	2,212	0.27%
2019/11/06	3	34.10	0	0.00	34.10	3	2,366	0.13%
2019/11/01	1	33.65	0	0.00	33.65	1	2,380	0.04%
2019/10/31	1	33.90	0	0.00	33.85	1	2,417	0.04%
2019/10/25	1	33.70	0	0.00	33.50	1	2,499	0.04%
2019/10/15	5	33.90	0	0.00	34.10	5	3,325	0.15%
2019/10/14	0	0.00	5	34.70	34.90	-5	3,297	-0.15%
2019/10/08	5	33.05	0	0.00	33.00	5	3,176	0.16%
2019/10/03	66	33.00	0	0.00	33.00	66	3,142	2.10%
2019/10/02	84	33.29	0	0.00	33.20	84	3,129	2.68%
2019/09/26	0	0.00	100	33.68	33.70	-100	3,103	-3.22%
2019/09/25	30	33.45	0	0.00	34.25	30	3,088	0.97%
2019/09/24	70	32.90	0	0.00	33.05	70	3,064	2.28%
2019/09/19	0	0.00	40	34.31	34.00	-40	2,976	-1.34%
2019/09/18	0	0.00	100	34.53	34.55	-100	2,957	-3.38%
2019/08/13	40	31.75	0	0.00	31.70	40	2,239	1.79%
2019/08/12	100	32.52	0	0.00	32.30	100	2,211	4.52%
2019/08/05	22	34.11	0	0.00	33.90	22	2,093	1.05%
2019/07/31	5	34.90	2	35.00	35.00	3	2,010	0.15%
2019/07/24	2	35.90	32	37.05	35.75	-30	1,811	-1.66%
2019/07/22	1	38.50	6	38.55	38.30	-5	1,520	-0.33%
2019/07/19	1	35.80	3	36.40	36.65	-2	1,258	-0.16%
2019/07/18	2	35.45	2	35.85	35.10	0	1,151	0.00%
2019/07/16	0.1	33.95	0	0.00	33.95	0.1	994	0.01%
2019/07/10	10	34.60	0	0.00	34.60	10	961	1.04%
2019/07/05	22	34.85	0	0.00	34.60	22	911	2.41%
2019/06/24	0	0.00	5	33.05	33.05	-5	852	-0.59%
2019/06/21	0	0.00	5	32.95	32.90	-5	828	-0.60%
2019/06/04	0	0.00	2	31.05	31.05	-2	871	-0.23%
2019/05/31	0	0.00	2	31.45	31.45	-2	872	-0.23%
2019/05/14	4	30.30	0	0.00	30.50	4	1,094	0.37%
2019/05/13	1	30.60	0	0.00	30.60	1	1,122	0.09%
2019/05/09	0	0.00	3	31.35	31.20	-3	1,166	-0.26%
2019/05/06	1	32.00	12	31.94	32.00	-11	1,183	-0.93%
2019/05/03	10	32.80	0	0.00	32.65	10	1,168	0.86%
2019/05/02	2	32.70	0	0.00	32.55	2	1,162	0.17%
2019/04/26	1	31.85	2	32.00	31.85	-1	1,139	-0.09%
2019/04/22	2	32.05	0	0.00	31.85	2	1,106	0.18%
2019/04/19	0	0.00	9	31.39	31.45	-9	1,096	-0.82%
2019/04/18	0	0.00	24	31.40	31.20	-24	1,115	-2.15%
2019/04/17	30	31.20	18	31.20	31.20	12	1,114	1.08%
2019/04/16	20	31.13	0	0.00	31.20	20	1,106	1.81%
2019/02/22	0	0.00	10	30.35	30.25	-10	1,298	-0.77%
2019/02/21	10	30.15	0	0.00	30.35	10	1,303	0.77%
2019/02/20	0	0.00	31	30.11	30.40	-31	1,312	-2.36%
2019/02/19	30	29.92	0	0.00	29.90	30	1,291	2.32%
2019/02/14	1	29.75	0	0.00	29.60	1	1,360	0.07%
2019/02/12	20	29.50	20	29.85	30.00	0	1,358	0.00%
2019/02/11	1	29.55	0	0.00	29.45	1	1,352	0.07%
2018/12/11	0	0.00	22	31.77	32.30	-22	2,860	-0.77%
2018/12/10	0	0.00	22	31.72	31.50	-22	2,857	-0.77%
2018/12/07	40	31.51	0	0.00	31.70	40	2,845	1.41%
2018/12/05	0	0.00	73	31.31	31.60	-73	2,863	-2.55%
2018/12/04	3	32.30	1	32.20	31.95	2	2,855	0.07%
2018/12/03	70	32.28	53	32.93	32.55	17	2,812	0.60%
2018/11/29	3	31.25	1	31.35	31.25	2	2,754	0.07%
2018/11/27	40	30.45	0	0.00	30.55	40	2,727	1.47%
2018/11/26	10	30.05	0	0.00	30.05	10	2,729	0.37%
2018/11/20	0	0.00	10	30.20	30.15	-10	2,728	-0.37%
2018/11/19	10	30.30	30	30.63	30.25	-20	2,741	-0.73%
2018/11/16	32	30.13	0	0.00	30.15	32	2,774	1.15%
2018/11/08	8	31.10	78	30.65	30.50	-70	2,760	-2.54%
2018/11/07	0	0.00	30	31.41	31.15	-30	2,754	-1.09%
2018/11/05	20	31.25	0	0.00	31.25	20	2,775	0.72%
2018/11/02	1	31.15	2	30.93	31.25	-1	2,787	-0.04%
2018/11/01	36	31.45	35	31.39	31.10	1	2,746	0.04%
2018/10/30	50	32.20	0	0.00	32.05	50	2,763	1.81%
2018/10/29	37	32.25	44	32.91	31.70	-7	2,740	-0.26%
2018/10/26	1	32.75	14	33.99	33.00	-13	2,717	-0.48%
2018/10/25	0	0.00	21	33.70	33.50	-21	2,714	-0.77%
2018/10/23	10	34.55	10	34.95	35.35	0	2,699	0.00%
2018/10/22	28	35.73	27	35.51	35.50	1	2,672	0.04%
2018/10/19	20	36.15	0	0.00	36.20	20	2,646	0.76%
2018/10/17	4	36.24	3	37.35	36.05	1	2,597	0.04%
2018/10/16	30	37.37	20	37.88	36.90	10	2,524	0.40%
2018/10/15	12	38.38	40	38.61	38.25	-28	2,375	-1.18%
2018/10/11	30	36.45	0	0.00	36.10	30	2,034	1.47%
2018/10/09	0	0.00	28	36.80	36.90	-28	1,900	-1.47%
2018/10/05	10	35.00	27	35.39	35.15	-17	1,773	-0.96%
2018/09/18	0	0.00	50	33.60	33.50	-50	1,652	-3.03%
2018/09/17	1	33.00	0	0.00	33.00	1	1,648	0.06%
2018/09/14	20	33.18	0	0.00	33.05	20	1,650	1.21%
2018/09/10	0	0.00	2	33.10	32.95	-2	1,617	-0.12%
2018/09/05	10	33.10	0	0.00	33.05	10	1,596	0.63%
2018/09/04	10	33.25	0	0.00	33.50	10	1,582	0.63%
2018/09/03	6.1	33.80	0	0.00	33.50	6.1	1,564	0.39%
2018/08/29	2	33.95	1	33.95	34.10	1	1,546	0.06%
2018/08/28	2	34.35	0	0.00	34.35	2	1,532	0.13%
2018/08/17	4	34.75	4	35.40	34.55	0	1,433	0.00%
2018/08/14	94	34.10	0	0.00	34.20	94	1,315	7.15%
2018/08/07	5	34.95	5	35.20	34.35	0	1,258	0.00%
2018/08/06	1	35.00	0	0.00	34.60	1	1,196	0.08%
2018/08/03	0	0.00	1	33.00	33.05	-1	1,106	-0.09%
2018/08/02	1	33.00	0	0.00	33.00	1	1,106	0.09%
2018/07/09	3	30.00	0	0.00	29.70	3	1,039	0.29%
2018/07/06	20	29.75	20	29.95	30.00	0	989	0.00%
2018/07/04	0	0.00	3	31.25	31.30	-3	942	-0.32%
2018/07/02	0	0.00	1	32.10	32.15	-1	965	-0.10%
2018/06/29	1	31.70	57	31.69	33.50	-56	966	-5.79%
2018/06/21	2	33.30	1	33.30	33.20	1	992	0.10%
2018/06/14	0	0.00	2	33.70	33.55	-2	1,052	-0.19%
2018/06/11	1	34.00	1	33.95	33.95	0	1,145	0.00%
2018/06/07	3	33.97	136	34.00	33.95	-133	1,160	-11.46%	大賣/鉅額交易
2018/06/04	0	0.00	14	34.01	33.80	-14	1,236	-1.13%
2018/05/31	0	0.00	5	34.00	34.35	-5	1,253	-0.40%
2018/05/17	0	0.00	36	33.49	33.50	-36	1,523	-2.36%
2018/05/15	0	0.00	50	35.01	34.85	-50	1,526	-3.28%
2018/05/14	39	35.21	0	0.00	35.15	39	1,596	2.44%
2018/05/11	10	35.31	0	0.00	35.30	10	1,625	0.62%
2018/05/10	40	35.56	0	0.00	35.60	40	1,649	2.42%
2018/05/09	0	0.00	1	35.45	35.45	-1	1,752	-0.06%
2018/05/08	0	0.00	2	34.95	35.15	-2	1,791	-0.11%
2018/05/04	10	35.30	0	0.00	35.25	10	1,803	0.55%
2018/05/03	10	35.30	10	35.37	35.35	0	1,816	0.00%
2018/05/02	47	35.64	0	0.00	35.45	47	1,836	2.56%
2018/04/30	0	0.00	30	35.75	36.40	-30	1,834	-1.64%
2018/04/27	19	35.39	0	0.00	35.35	19	1,799	1.06%
2018/04/25	2	35.40	0	0.00	35.15	2	1,814	0.11%
2018/04/24	0	0.00	5	35.20	35.30	-5	1,810	-0.28%
2018/04/20	0	0.00	3	34.70	34.70	-3	1,834	-0.16%
2018/04/19	0	0.00	1	34.55	34.25	-1	1,846	-0.05%
2018/04/16	2	34.95	0	0.00	34.35	2	2,096	0.10%
2018/04/12	5	34.78	0	0.00	34.55	5	2,144	0.23%
2018/04/02	7	35.13	0	0.00	35.20	7	2,266	0.31%
2018/03/30	0	0.00	4	35.08	35.15	-4	2,289	-0.17%
2018/03/23	0	0.00	24	35.00	34.95	-24	2,304	-1.04%
2018/03/22	0	0.00	10	36.30	35.70	-10	2,286	-0.44%
2018/03/20	10	36.20	0	0.00	36.20	10	2,344	0.43%
2018/03/19	10	36.57	0	0.00	36.65	10	2,352	0.43%
2018/03/14	0	0.00	6	36.35	37.15	-6	2,332	-0.26%
2018/03/13	0	0.00	1	36.40	36.40	-1	2,347	-0.04%
2018/03/12	1	36.75	10	36.80	36.40	-9	2,414	-0.37%
2018/03/02	0	0.00	30	37.08	37.70	-30	2,780	-1.08%
2018/03/01	30	36.75	1	36.95	37.60	29	2,768	1.05%
2018/02/21	0	0.00	96	36.02	36.30	-96	2,648	-3.62%
2018/02/09	28	33.49	28	33.58	34.50	0	2,595	0.00%
2018/02/08	2	34.70	0	0.00	34.55	2	2,571	0.08%
2018/02/07	10	35.35	10	36.00	34.60	0	2,574	0.00%
2018/02/06	126	35.01	30	34.21	34.65	96	2,558	3.75%	大買/
2018/02/01	38	38.78	38	38.54	38.50	0	2,464	0.00%
2018/01/31	0	0.00	5	38.65	38.65	-5	2,352	-0.21%
2018/01/24	10	37.85	2	37.65	38.00	8	2,282	0.35%
2018/01/16	5	37.95	25	38.00	38.15	-20	2,372	-0.84%
2018/01/11	0	0.00	5	39.05	39.25	-5	2,347	-0.21%
2018/01/04	20	37.10	0	0.00	37.15	20	2,071	0.97%
2018/01/03	13	36.45	13	37.00	37.00	0	2,069	0.00%