裕民 (2606)-凱基-林口券商分點個股進出

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
60.5
漲跌
▲0.7
漲幅
+1.17%
成交量
11,092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

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－凱基-林口券商分點個股進出

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

凱基-林口券商分點個股進出
凱基-林口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
2024/06/06	5	60.90	8	60.28	60.50	-3	11,796	-0.03%
2024/06/05	5	60.00	7.3	59.76	59.80	-2.3	11,822	-0.02%
2024/05/31	0.5	60.00	5	60.04	58.80	-4.5	11,823	-0.04%
2024/05/30	1	58.80	0	0.00	59.00	1	11,768	0.01%
2024/05/29	1	60.20	3	60.07	59.50	-2	11,788	-0.02%
2024/05/28	23	60.71	21	60.30	60.70	2	11,603	0.02%
2024/05/24	1	57.70	0	0.00	57.60	1	11,600	0.01%
2024/05/20	10	58.00	0	0.00	57.90	10	12,095	0.08%
2024/05/17	1	58.80	3	59.60	57.80	-2	12,288	-0.02%
2024/05/16	3	59.87	5	60.60	60.90	-2	12,071	-0.02%
2024/05/15	8	58.84	0	0.00	58.50	8	11,826	0.07%
2024/05/14	8.3	60.58	13	60.68	60.70	-4.8	11,626	-0.04%
2024/05/13	23	63.10	28	62.87	60.20	-5	11,073	-0.05%
2024/05/10	74	61.29	76	61.54	61.30	-2	9,899	-0.02%
2024/05/09	14	59.02	23	59.09	59.00	-9	8,897	-0.10%
2024/05/08	65	59.85	60	60.11	57.10	5	8,408	0.06%
2024/05/07	20	57.70	65	57.26	57.60	-45	7,191	-0.63%
2024/05/03	22	55.48	20	54.70	54.80	2	6,818	0.03%
2024/04/30	2	54.55	0	0.00	54.20	2	6,801	0.03%
2024/04/26	0	0.00	1	55.60	55.50	-1	6,702	-0.01%
2024/04/22	5	56.20	7	55.64	54.80	-2	6,731	-0.03%
2024/04/19	70	56.59	32	55.45	55.30	38	6,561	0.58%
2024/04/18	25	54.36	25	53.64	53.70	0	6,348	0.00%
2024/04/15	0	0.00	4	56.73	56.40	-4	6,546	-0.06%
2024/04/12	1	56.30	3	55.93	55.90	-2	6,550	-0.03%
2024/04/11	5	55.04	0	0.00	54.60	5	6,718	0.07%
2024/04/01	0	0.00	2.2	53.41	53.50	-2.2	7,526	-0.03%
2024/03/19	2	56.00	4	55.73	56.00	-2	10,054	-0.02%
2024/03/15	3	52.33	0	0.00	52.50	3	10,195	0.03%
2024/03/14	0	0.00	2	53.95	53.80	-2	10,348	-0.02%
2024/03/13	17	54.82	16	54.11	54.20	1	10,633	0.01%
2024/03/12	4	55.33	7	55.40	55.50	-3	10,958	-0.03%
2024/03/11	15	55.93	24	55.96	56.40	-9	11,508	-0.08%
2024/03/08	2	54.40	3	54.70	54.30	-1	13,559	-0.01%
2024/03/06	3	54.50	2	54.70	54.40	1	15,023	0.01%
2024/03/05	0	0.00	5	55.60	55.00	-5	15,174	-0.03%
2024/03/04	0	0.00	4	54.60	55.70	-4	15,190	-0.03%
2024/02/29	27	55.46	289	55.31	55.60	-262	15,998	-1.64%	大賣/鉅額交易
2024/02/27	1	53.00	0	0.00	53.60	1	15,795	0.01%
2024/02/26	20	54.60	24	54.52	54.80	-4	15,766	-0.03%
2024/02/23	3	53.70	1	53.80	53.60	2	15,632	0.01%
2024/02/22	2	53.20	0	0.00	52.70	2	15,529	0.01%
2024/02/21	11	53.95	18	54.14	53.30	-7	15,338	-0.05%
2024/02/20	1	53.00	13	52.92	53.40	-12	15,142	-0.08%
2024/02/15	0	0.00	17	48.41	49.25	-17	14,956	-0.11%
2024/02/05	32	46.98	0	0.00	47.10	32	14,909	0.21%
2024/02/02	2	47.78	1	47.90	47.90	1	14,928	0.01%
2024/01/31	21	48.17	0	0.00	47.80	21	14,950	0.14%
2024/01/30	32	48.48	0	0.00	48.50	32	14,941	0.21%
2024/01/29	0	0.00	2	48.93	49.30	-2	14,969	-0.01%
2024/01/26	30	48.38	0.5	48.60	48.20	29.5	15,072	0.20%
2024/01/25	31	48.30	2	48.25	48.60	29	15,132	0.19%
2024/01/24	6	48.61	0	0.00	48.45	6	15,121	0.04%
2024/01/22	50	48.58	0	0.00	48.40	50	15,122	0.33%
2024/01/19	1	48.45	0	0.00	48.30	1	15,095	0.01%
2024/01/17	36	48.36	35	47.86	47.80	1	15,068	0.01%
2024/01/16	18	48.87	15	48.45	48.45	3	15,033	0.02%
2024/01/15	1	50.20	0	0.00	50.00	1	15,039	0.01%
2024/01/12	1	50.30	1	50.10	50.00	0	15,155	0.00%
2024/01/11	7	49.78	5	49.80	49.70	2	15,349	0.01%
2024/01/08	0	0.00	2	54.00	53.70	-2	15,130	-0.01%
2024/01/05	0	0.00	5	54.16	54.90	-5	15,025	-0.03%
2024/01/04	5	54.16	11	54.11	54.40	-6	14,758	-0.04%
2024/01/03	8	53.11	1	52.70	52.80	7	14,465	0.05%
2024/01/02	0	0.00	5	53.82	52.60	-5	14,470	-0.03%
2023/12/29	0	0.00	20	52.20	52.10	-20	14,338	-0.14%
2023/12/28	2	52.00	1	52.30	51.80	1	14,388	0.01%
2023/12/26	0	0.00	15	52.61	52.60	-15	14,313	-0.10%
2023/12/25	18	51.21	8	50.93	50.40	10	14,156	0.07%
2023/12/22	5	54.00	19	54.46	53.70	-14	14,014	-0.10%
2023/12/21	1.5	53.90	15	53.66	53.60	-13.5	13,779	-0.10%
2023/12/20	1	52.00	0	0.00	52.10	1	13,365	0.01%
2023/12/19	0	0.00	5	52.48	51.60	-5	13,198	-0.04%
2023/12/18	25	53.12	25	52.82	53.00	0	13,098	0.00%
2023/12/15	40	52.30	40	51.71	51.60	0	12,775	0.00%
2023/12/14	12	51.68	0	0.00	51.70	12	12,793	0.09%
2023/12/12	1	52.80	1	52.60	52.60	0	13,404	0.00%
2023/12/11	12	52.29	1	52.50	52.50	11	13,526	0.08%
2023/12/08	6	53.03	1	53.20	53.20	5	13,354	0.04%
2023/12/07	14	53.33	2	53.30	53.10	12	13,060	0.09%
2023/12/06	16	54.95	9	54.70	54.70	7	12,717	0.06%
2023/12/05	21	58.51	21.1	57.74	57.00	-0.1	12,129	0.00%
2023/12/04	28	55.63	93.1	56.72	56.90	-65.1	9,925	-0.66%
2023/12/01	16	49.43	48	51.45	51.80	-32	9,065	-0.35%
2023/11/30	2	49.45	2	48.98	48.35	0	8,376	0.00%
2023/11/29	6	47.92	0	0.00	47.90	6	8,206	0.07%
2023/11/28	17	49.64	193	49.03	48.55	-176	8,083	-2.18%	大賣/鉅額交易
2023/11/27	30	48.22	37	48.14	47.80	-7	7,400	-0.09%
2023/11/24	15	45.52	30	45.82	45.90	-15	7,117	-0.21%
2023/11/23	5	45.20	6	44.95	44.85	-1	7,084	-0.01%
2023/11/22	1	44.70	0	0.00	45.20	1	7,048	0.01%
2023/11/21	10	45.03	5	45.10	45.00	5	7,089	0.07%
2023/11/17	3	46.13	1	46.00	45.70	2	7,258	0.03%
2023/11/16	7	44.91	0	0.00	45.05	7	7,488	0.09%
2023/11/15	1	44.30	1	44.70	44.70	0	7,968	0.00%
2023/11/10	12	45.60	0	0.00	45.00	12	8,629	0.14%
2023/11/08	5	47.40	11	47.29	47.30	-6	8,651	-0.07%
2023/11/06	5	47.25	5.1	47.64	47.50	-0.1	8,756	0.00%
2023/11/03	5	45.95	7	46.56	47.20	-2	8,722	-0.02%
2023/11/02	5	44.30	5	44.77	45.95	0	8,607	0.00%
2023/11/01	5	44.55	5	44.20	44.05	0	8,576	0.00%
2023/10/27	7	43.82	1	43.60	44.15	6	8,584	0.07%
2023/10/26	1	43.70	0.1	44.30	43.60	0.9	8,624	0.01%
2023/10/25	1	45.10	1	44.80	44.75	0	8,709	0.00%
2023/10/24	6	44.97	5.1	44.90	45.10	0.9	8,780	0.01%
2023/10/23	8	45.64	1.1	46.36	45.20	6.9	8,736	0.08%
2023/10/20	7	46.79	1	46.35	46.90	6	8,654	0.07%
2023/10/19	13	47.85	8	48.34	48.70	5	8,620	0.06%
2023/10/13	6	46.41	0	0.00	46.15	6	8,373	0.07%
2023/10/12	2	46.15	2	46.75	46.75	0	8,350	0.00%
2023/10/11	14	46.63	8	47.06	46.35	6	8,339	0.07%
2023/10/06	31	47.01	25	47.40	47.35	6	8,251	0.07%
2023/10/04	4	45.88	4	45.40	45.40	0	8,133	0.00%
2023/10/03	1	46.95	7	46.16	45.80	-6	8,093	-0.07%
2023/09/27	5	48.50	5	49.00	48.30	0	8,137	0.00%
2023/09/22	12.1	48.82	10	48.35	48.30	2.1	8,089	0.03%
2023/09/21	25.2	50.78	25	49.41	49.45	0.2	8,031	0.00%
2023/09/20	32.2	50.81	10	49.75	49.75	22.2	7,883	0.28%
2023/09/19	2	50.60	0	0.00	50.20	2	7,605	0.03%
2023/09/18	0	0.00	2	50.00	50.70	-2	7,397	-0.03%
2023/09/15	5	51.10	48	50.38	50.00	-43	7,169	-0.60%
2023/09/14	5	46.90	1	46.75	46.90	4	6,451	0.06%
2023/09/13	6	43.90	0	0.00	44.65	6	6,258	0.10%
2023/09/11	2	45.13	2	45.15	44.70	0	6,246	0.00%
2023/09/08	10	45.97	2	46.40	45.75	8	6,222	0.13%
2023/09/05	2	46.68	4	46.61	46.45	-2	6,160	-0.03%
2023/09/04	1	46.70	2.9	46.67	46.65	-1.9	6,133	-0.03%
2023/08/29	7	45.51	1	45.10	45.50	6	6,101	0.10%
2023/08/24	11	45.95	10	45.75	45.75	1	6,107	0.02%
2023/08/23	16	47.53	13	47.22	46.65	3	6,043	0.05%
2023/08/22	70	47.31	10	47.00	47.40	60	6,039	0.99%
2023/08/21	23	46.33	10	46.99	46.30	13	5,782	0.22%
2023/08/18	41	47.86	48.2	49.00	49.05	-7.2	5,297	-0.14%
2023/08/17	0	0.00	3	43.85	44.60	-3	4,597	-0.07%
2023/08/16	1.1	42.38	0	0.00	42.10	1.1	4,482	0.02%
2023/08/15	0	0.00	5	42.59	42.60	-5	4,471	-0.11%
2023/08/14	21	42.45	10	42.00	42.00	11	4,461	0.25%
2023/08/11	2	43.50	2	43.88	44.30	0	4,362	0.00%
2023/08/10	1	43.55	5	43.86	43.75	-4	4,310	-0.09%
2023/08/09	1	43.55	1	42.75	42.80	0	4,249	0.00%
2023/08/08	4	43.05	4	43.58	43.55	0	4,268	0.00%
2023/08/04	1	43.20	1	43.60	43.90	0	4,372	0.00%
2023/08/02	0	0.00	2.1	43.37	43.50	-2.1	4,360	-0.05%
2023/08/01	0	0.00	1	43.10	43.45	-1	4,340	-0.02%
2023/07/31	11	43.41	10	42.57	42.50	1	4,403	0.02%
2023/07/28	225	44.76	5	44.56	44.05	220	4,374	5.03%	大買/鉅額交易
2023/07/27	0	0.00	1	43.15	43.20	-1	4,271	-0.02%
2023/07/26	4	41.25	4	41.50	41.25	0	4,253	0.00%
2023/07/24	1.1	41.60	0	0.00	40.85	1.1	4,345	0.03%
2023/07/21	1	42.95	0	0.00	42.80	1	4,336	0.02%
2023/07/19	4	43.00	4	43.45	42.80	0	4,354	0.00%
2023/07/18	6	43.28	4	43.05	43.00	2	4,369	0.05%
2023/07/17	0	43.80	0	0.00	43.40	0	4,338	0.00%
2023/07/13	4	43.35	4	42.75	42.70	0	4,333	0.00%
2023/07/12	3	42.45	13	42.33	42.95	-10	4,357	-0.23%
2023/07/11	2	43.75	2	43.55	43.45	0	4,331	0.00%
2023/07/10	3	44.30	0	0.00	43.50	3	4,397	0.07%
2023/07/07	1	45.05	0	0.00	45.00	1	4,376	0.02%
2023/07/06	21	46.18	16	45.65	45.30	5	4,363	0.11%
2023/07/05	5	49.51	3	49.80	49.75	2	4,279	0.05%
2023/07/04	4	49.00	3	49.30	49.30	1	4,326	0.02%
2023/07/03	1	48.55	1	48.50	48.50	0	4,524	0.00%
2023/06/29	11	47.15	13	47.19	47.20	-2	4,500	-0.04%
2023/06/28	12	47.69	10	47.40	47.35	2	4,520	0.04%
2023/06/27	7	48.40	5	48.20	48.20	2	4,492	0.04%
2023/06/26	0	0.00	3	48.30	48.45	-3	4,580	-0.07%
2023/06/21	2	48.70	2	48.15	48.10	0	4,574	0.00%
2023/06/15	18	49.75	7	49.45	49.45	11	4,672	0.24%
2023/06/14	5	49.30	5	49.60	49.70	0	4,760	0.00%
2023/06/13	5	49.00	5	48.90	48.85	0	4,833	0.00%
2023/06/09	11	49.57	10	49.35	49.30	1	5,098	0.02%
2023/06/08	0	0.00	6	49.95	49.60	-6	5,238	-0.11%
2023/06/07	10	49.65	0	0.00	49.30	10	5,326	0.19%
2023/06/05	1	48.75	0	0.00	48.70	1	5,525	0.02%
2023/06/02	5	48.14	2	48.20	48.20	3	5,679	0.05%
2023/06/01	8	47.91	7	47.80	47.95	1	5,797	0.02%
2023/05/31	7	48.80	5	48.25	48.40	2	5,966	0.03%
2023/05/30	11	49.58	11	49.10	49.05	0	6,381	0.00%
2023/05/26	15.1	49.52	6	49.05	49.05	9.1	7,480	0.12%
2023/05/25	10	51.14	5	51.18	50.80	5	7,598	0.07%
2023/05/24	13	51.98	3	52.17	52.20	10	7,601	0.13%
2023/05/23	0	0.00	1	53.10	53.00	-1	7,571	-0.01%
2023/05/17	0	0.00	1	53.70	53.60	-1	7,642	-0.01%
2023/05/11	0	0.00	1	55.40	55.10	-1	7,674	-0.01%
2023/05/10	0	0.00	1	54.30	55.10	-1	7,665	-0.01%
2023/05/08	1	52.90	0	0.00	52.60	1	7,622	0.01%
2023/05/05	1	52.20	0	0.00	51.90	1	7,623	0.01%
2023/05/04	0	0.00	1	53.20	53.30	-1	7,607	-0.01%
2023/04/28	1	53.80	0	0.00	54.40	1	7,622	0.01%
2023/04/27	1	52.19	1	51.90	51.90	0	7,602	0.00%
2023/04/26	2	51.95	1	51.90	51.90	1	7,601	0.01%
2023/04/25	1	53.90	0	0.00	53.70	1	7,582	0.01%
2023/04/20	15	56.23	0	0.00	55.90	15	7,580	0.20%
2023/04/18	1	57.00	1	57.10	56.70	0	7,626	0.00%
2023/04/17	1	58.50	0	0.00	58.50	1	7,628	0.01%
2023/04/13	1	57.40	17	57.03	57.10	-16	7,729	-0.21%
2023/04/12	1	56.90	0	0.00	56.80	1	7,661	0.01%
2023/04/11	3	57.00	3	57.50	57.00	0	7,674	0.00%
2023/04/10	5	57.48	3	57.00	57.00	2	7,711	0.03%
2023/04/07	9	56.84	9	57.69	57.60	0	7,673	0.00%
2023/04/06	27	57.05	59	55.82	55.80	-32	7,597	-0.42%
2023/03/31	29	56.06	2	55.95	55.80	27	7,472	0.36%
2023/03/29	6	53.42	1	53.80	53.80	5	8,193	0.06%
2023/03/23	11.1	55.01	14	53.84	53.80	-2.9	9,429	-0.03%
2023/03/22	0.6	56.46	0	0.00	56.20	0.6	9,505	0.01%
2023/03/21	0	0.00	2	56.10	56.80	-2	9,597	-0.02%
2023/03/20	12.1	56.10	10	55.80	55.80	2.1	9,645	0.02%
2023/03/17	4	56.83	3	56.20	56.20	1	9,697	0.01%
2023/03/16	2	57.30	0	0.00	57.10	2	9,642	0.02%
2023/03/15	0	0.00	0	58.90	58.00	0	9,624	0.00%
2023/03/14	7	56.84	8	57.44	57.10	-1	9,519	-0.01%
2023/03/13	17	57.54	14	57.14	57.30	3	9,596	0.03%
2023/03/10	6	59.40	3	58.87	58.40	3	9,541	0.03%
2023/03/09	2	59.70	4	59.78	59.60	-2	9,609	-0.02%
2023/03/08	13.1	59.73	10	59.55	59.50	3.1	9,632	0.03%
2023/03/07	1	60.90	30	61.10	61.60	-29	9,517	-0.30%
2023/03/06	15	59.57	17	59.95	60.90	-2	9,491	-0.02%
2023/03/03	49.2	60.43	18	60.83	60.40	31.2	9,645	0.32%
2023/03/02	9	60.34	21.1	60.32	60.30	-12.1	9,587	-0.13%
2023/03/01	46.1	59.10	31	60.35	57.40	15.1	9,184	0.16%
2023/02/24	17	60.72	21.2	60.69	61.00	-4.2	8,786	-0.05%
2023/02/23	13	55.27	19.1	56.11	56.60	-6.1	8,081	-0.08%
2023/02/22	11	51.59	8	51.50	51.50	3	7,877	0.04%
2023/02/20	2	49.75	2	49.65	49.75	0	8,173	0.00%
2023/02/17	4	50.55	4	49.85	49.80	0	8,339	0.00%
2023/02/15	4	51.60	5	51.84	51.90	-1	8,556	-0.01%
2023/02/07	0	0.00	1	51.00	51.20	-1	8,809	-0.01%
2023/02/06	10	50.51	10	50.40	50.40	0	8,846	0.00%
2023/02/03	3	50.60	3	50.50	50.30	0	8,854	0.00%
2023/02/02	2	50.60	6.3	50.79	50.90	-4.3	8,866	-0.05%
2023/02/01	2	50.60	5	50.44	50.90	-3	8,801	-0.03%
2023/01/30	0	0.00	1	50.39	50.80	-1	8,702	-0.01%
2023/01/16	10	48.98	10	49.00	49.00	0	8,737	0.00%
2023/01/13	5	49.15	6	49.71	49.80	-1	8,691	-0.01%
2023/01/12	0.2	48.65	1	48.60	49.05	-0.8	8,699	-0.01%
2023/01/10	17	47.82	16	47.35	47.20	1	8,655	0.01%
2023/01/09	10	46.66	15	47.45	48.00	-5	8,710	-0.06%
2023/01/06	2.1	46.29	0	0.00	46.30	2.1	8,728	0.02%
2023/01/05	2	46.60	2	46.80	46.80	0	8,777	0.00%
2022/12/30	1	48.75	0	0.00	48.60	1	8,789	0.01%
2022/12/29	3	48.77	2	48.70	48.70	1	8,907	0.01%
2022/12/28	5	48.30	0	0.00	48.80	5	8,912	0.06%
2022/12/26	5	49.04	5	48.94	49.00	0	8,949	0.00%
2022/12/23	5	50.02	1	50.10	50.10	4	8,926	0.05%
2022/12/22	1	50.40	18	50.64	51.90	-17	8,837	-0.19%
2022/12/21	23	49.07	11.1	49.45	49.45	11.9	8,400	0.14%
2022/12/20	14	48.81	16	48.83	48.20	-2	8,143	-0.02%
2022/12/19	20	48.61	16	47.76	47.60	4	7,937	0.05%
2022/12/16	13	50.57	9	51.09	49.85	4	7,667	0.05%
2022/12/15	2	48.90	7	49.36	50.50	-5	7,438	-0.07%
2022/12/14	5	47.97	6	47.85	48.20	-1	7,511	-0.01%
2022/12/13	4	47.26	4	48.09	47.95	0	7,307	0.00%
2022/12/12	6	47.28	5	47.35	47.35	1	7,263	0.01%
2022/12/09	4	46.08	4	47.03	47.25	0	7,285	0.00%
2022/12/08	4	45.05	4	45.48	45.85	0	7,536	0.00%
2022/12/07	5	45.40	5	45.80	45.30	0	7,742	0.00%
2022/12/06	3	46.08	10	46.50	45.00	-7	7,662	-0.09%
2022/12/05	2	46.10	3	46.52	46.25	-1	7,609	-0.01%
2022/12/02	0.1	46.85	12	47.71	46.75	-12	7,478	-0.16%
2022/12/01	30	48.73	48.2	48.21	48.05	-18.2	7,426	-0.24%
2022/11/30	14	46.45	17	46.56	46.50	-3	7,236	-0.04%
2022/11/29	5	46.28	5	46.48	46.55	0	7,190	0.00%
2022/11/28	26	45.52	25	45.43	45.35	1	7,152	0.01%
2022/11/25	32	46.16	36.1	46.45	46.50	-4.1	7,025	-0.06%
2022/11/24	22	44.35	58	44.58	44.50	-36	6,835	-0.53%
2022/11/23	0	0.00	4	43.50	43.30	-4	6,689	-0.06%
2022/11/22	0	0.00	6	42.35	42.35	-6	6,665	-0.09%
2022/11/21	2	42.20	0	0.00	41.70	2	6,653	0.03%
2022/11/17	0	0.00	1.2	43.58	43.45	-1.2	6,635	-0.02%
2022/11/16	5	43.60	73	43.96	43.15	-68	6,589	-1.03%
2022/11/15	0	0.00	54.5	42.22	42.30	-54.5	6,364	-0.86%
2022/11/11	0	0.00	1	39.85	39.60	-1	6,182	-0.02%
2022/11/10	3	38.30	3	38.50	38.50	0	6,125	0.00%
2022/11/08	0	0.00	0	38.20	38.20	0	6,163	0.00%
2022/11/04	2	36.50	2.1	36.31	36.65	-0.1	6,074	0.00%
2022/11/02	5	35.71	5	35.30	35.25	0	5,945	0.00%
2022/11/01	0	0.00	0.3	35.65	35.25	-0.3	5,906	0.00%
2022/10/31	0	35.50	0.1	35.30	35.20	-0.1	5,903	0.00%
2022/10/26	3	35.20	3	35.60	35.50	0	5,976	0.00%
2022/10/25	1	36.55	13	36.57	36.10	-12	5,980	-0.20%
2022/10/24	3	36.72	7	36.84	36.50	-4	6,043	-0.07%
2022/10/20	1	34.15	0	0.00	35.40	1	6,018	0.02%
2022/10/18	4	35.58	4	35.50	35.40	0	6,013	0.00%
2022/10/17	1	34.40	2	34.40	35.35	-1	6,185	-0.02%
2022/10/14	14	36.39	4	36.30	36.15	10	6,661	0.15%
2022/10/13	1	34.90	1	35.60	35.45	0	6,761	0.00%
2022/10/12	0	36.40	0	0.00	36.90	0	6,911	0.00%
2022/10/06	6	39.68	6	40.23	40.10	0	6,862	0.00%
2022/10/04	2	37.70	2	38.35	38.75	0	6,795	0.00%
2022/10/03	2	37.55	2	37.35	37.35	0	6,742	0.00%
2022/09/28	6	37.24	4	37.29	36.65	2	6,741	0.03%
2022/09/27	5	38.94	5	39.22	39.10	0	6,714	0.00%
2022/09/26	11.1	38.96	8	38.90	38.45	3.1	6,742	0.05%
2022/09/23	4	41.28	7	41.09	41.10	-3	6,693	-0.04%
2022/09/22	2	40.85	4	40.76	40.45	-2	6,612	-0.03%
2022/09/21	8	40.80	6	41.35	41.10	2	6,460	0.03%
2022/09/20	2	39.25	4	39.33	39.25	-2	6,180	-0.03%
2022/09/19	9	39.01	7	39.00	39.00	2	6,355	0.03%
2022/09/16	4	40.78	5	40.87	41.05	-1	6,414	-0.02%
2022/09/15	0	0.00	5	41.90	40.55	-5	6,587	-0.08%
2022/09/14	0	0.00	6	39.31	39.85	-6	6,586	-0.09%
2022/09/13	1	38.00	1	37.95	38.00	0	6,587	0.00%
2022/09/12	0	0.00	3	38.32	37.90	-3	6,890	-0.04%
2022/09/07	2.5	36.26	1	36.85	37.20	1.5	7,174	0.02%
2022/09/06	1	36.70	0	0.00	36.85	1	7,214	0.01%
2022/09/05	4	36.89	3	37.20	36.70	1	7,274	0.01%
2022/09/02	38	37.08	5	37.48	37.00	33	7,312	0.45%
2022/09/01	5	37.56	1	37.40	37.55	4	7,339	0.05%
2022/08/31	41	37.49	5	38.05	38.15	36	7,394	0.49%
2022/08/30	2	38.35	10	38.45	38.50	-8	7,327	-0.11%
2022/08/29	7.1	38.34	5	38.43	38.40	2.1	7,400	0.03%
2022/08/25	41	40.08	8	40.24	39.95	33	7,530	0.44%
2022/08/24	12	40.25	15	40.20	40.25	-3	7,609	-0.04%
2022/08/23	7	40.35	6	40.10	40.10	1	7,950	0.01%
2022/08/22	5	40.35	4	40.88	40.55	1	8,132	0.01%
2022/08/19	6	42.33	4	42.03	41.95	2	8,296	0.02%
2022/08/18	0	0.00	5	43.30	42.85	-5	8,556	-0.06%
2022/08/17	6	42.58	5	42.52	42.40	1	8,576	0.01%
2022/08/16	4	41.63	5	41.61	41.50	-1	8,654	-0.01%
2022/08/12	5	42.13	5	42.45	42.35	0	9,009	0.00%
2022/08/11	0	41.95	0	0.00	42.05	0	9,168	0.00%
2022/08/10	2	41.60	2	41.85	41.50	0	9,250	0.00%
2022/08/09	0	0.00	22	41.47	41.30	-22	9,411	-0.23%
2022/08/08	2	40.65	1	41.30	40.90	1	9,665	0.01%
2022/08/05	1	41.00	0	0.00	41.10	1	9,791	0.01%
2022/08/04	2	40.18	3	40.45	40.45	-1	10,049	-0.01%
2022/08/03	0	0.00	4	41.16	40.85	-4	10,233	-0.04%
2022/08/02	5	41.34	0	0.00	41.30	5	10,482	0.05%
2022/08/01	2	41.60	3	42.30	42.60	-1	10,768	-0.01%
2022/07/29	3	42.30	2	42.53	41.90	1	11,141	0.01%
2022/07/26	1	41.50	2	42.18	42.15	-1	11,592	-0.01%
2022/07/25	4	41.90	2	42.15	42.10	2	11,855	0.02%
2022/07/22	3	43.02	1	42.95	42.85	2	12,103	0.02%
2022/07/21	52.2	43.53	12	43.03	43.30	40.2	12,295	0.33%
2022/07/20	3	41.92	3	42.50	41.45	0	12,072	0.00%
2022/07/19	3	40.98	9	41.53	41.50	-6	12,205	-0.05%
2022/07/18	1	39.95	6	39.90	40.15	-5	12,501	-0.04%
2022/07/15	6	38.95	0	0.00	38.75	6	13,161	0.05%
2022/07/14	4	38.99	8	39.50	39.80	-4	14,468	-0.03%
2022/07/13	0	39.25	4	39.15	38.70	-4	14,784	-0.03%
2022/07/12	5	38.40	0	0.00	38.15	5	14,888	0.03%
2022/07/11	0	40.43	0	0.00	40.40	0	15,204	0.00%
2022/07/08	2	40.45	3	40.37	40.60	-1	15,246	-0.01%
2022/07/07	2	38.70	2	39.28	39.45	0	15,220	0.00%
2022/07/06	1	39.05	0	0.00	39.05	1	15,215	0.01%
2022/07/05	0	39.45	2	40.08	40.35	-2	15,211	-0.01%
2022/07/04	2	38.93	2	39.70	39.55	0	15,179	0.00%
2022/07/01	26	39.94	0	0.00	38.90	26	15,157	0.17%
2022/06/30	8	41.33	0	0.00	41.05	8	15,084	0.05%
2022/06/29	25.1	42.39	0	0.00	42.30	25.1	15,036	0.17%
2022/06/28	6	43.23	2	43.30	43.50	4	14,977	0.03%
2022/06/27	4	43.89	0	0.00	43.65	4	14,966	0.03%
2022/06/24	11	44.65	3	44.85	44.45	8	14,805	0.05%
2022/06/23	0.1	44.16	0	0.00	43.85	0.1	14,697	0.00%
2022/06/22	10	46.44	2	47.65	45.50	8	14,558	0.05%
2022/06/21	1	48.20	2	48.63	47.95	-1	14,233	-0.01%
2022/06/20	5	49.42	3	49.10	48.00	2	13,989	0.01%
2022/06/17	2	52.25	0	0.00	51.80	2	13,700	0.01%
2022/06/16	6	53.52	1	52.70	52.40	5	13,487	0.04%
2022/06/15	3	55.83	0	0.00	54.60	3	13,433	0.02%
2022/06/14	6	55.55	2	56.05	55.60	4	13,477	0.03%
2022/06/13	5.3	56.25	1	56.90	56.50	4.3	13,726	0.03%
2022/06/10	2	57.45	1	57.80	57.20	1	14,145	0.01%
2022/06/09	3	57.53	0	0.00	58.20	3	14,520	0.02%
2022/06/08	1	58.20	0	0.00	58.30	1	14,847	0.01%
2022/06/07	4	58.03	0	0.00	57.80	4	15,624	0.03%
2022/06/02	1	59.60	1	59.30	59.30	0	15,670	0.00%
2022/06/01	0.3	59.40	0	0.00	59.50	0.3	15,733	0.00%
2022/05/31	17.1	59.75	0	0.00	59.00	17.1	15,703	0.11%
2022/05/30	14.2	61.57	1	61.60	61.50	13.2	15,495	0.09%
2022/05/27	2	61.90	5	62.30	62.80	-3	15,313	-0.02%
2022/05/26	5	61.00	1	61.00	61.20	4	15,150	0.03%
2022/05/25	0	0.00	32	61.48	61.50	-32	15,064	-0.21%
2022/05/24	2	61.30	0	0.00	61.10	2	15,143	0.01%
2022/05/23	0	0.00	3	61.67	61.30	-3	15,342	-0.02%
2022/05/20	12.2	58.89	12	59.13	59.00	0.2	15,223	0.00%
2022/05/19	11	57.71	0	0.00	57.50	11	15,237	0.07%
2022/05/18	1	59.40	2	59.30	59.20	-1	15,152	-0.01%
2022/05/17	37.1	59.95	0	0.00	59.40	37.1	15,086	0.25%
2022/05/16	5.4	58.74	35	60.80	61.40	-29.6	14,984	-0.20%
2022/05/13	11.1	61.45	10	61.30	60.50	1.1	14,742	0.01%
2022/05/12	14.1	61.50	0	0.00	60.00	14.1	14,645	0.10%
2022/05/11	7	62.37	0	0.00	62.70	7	14,408	0.05%
2022/05/10	1	64.50	6	64.95	64.70	-5	14,364	-0.03%
2022/05/09	4.3	64.61	5	65.32	63.10	-0.7	14,165	0.00%
2022/05/06	8.5	66.31	8	64.69	66.00	0.5	13,914	0.00%
2022/05/05	2	64.90	15	64.93	65.30	-13	13,608	-0.10%
2022/05/04	28	65.21	22	64.97	64.20	6	13,444	0.04%
2022/05/03	1	62.10	5	63.40	63.40	-4	13,257	-0.03%
2022/04/29	16	65.02	15	64.75	64.20	1	13,166	0.01%
2022/04/28	20	62.24	35	64.27	62.00	-15	12,901	-0.12%
2022/04/27	36	64.23	30	64.27	64.50	6	12,636	0.05%
2022/04/26	10.1	64.67	2	64.35	62.80	8.1	12,335	0.07%
2022/04/25	21.1	66.22	3	65.13	66.30	18.1	12,021	0.15%
2022/04/22	27	69.01	8.1	68.94	69.10	18.9	11,733	0.16%
2022/04/21	9	68.92	39.4	68.65	69.50	-30.4	11,261	-0.27%
2022/04/20	28	67.96	34.1	67.54	65.90	-6.1	10,553	-0.06%
2022/04/19	0	0.00	127	64.25	64.80	-127	9,265	-1.37%	大賣/鉅額交易
2022/04/18	5	62.18	9	62.12	62.10	-4	8,963	-0.04%
2022/04/15	17	61.54	28	61.95	62.30	-11	8,829	-0.12%
2022/04/14	0	0.00	4	59.45	59.80	-4	8,508	-0.05%
2022/04/13	0	0.00	2	58.40	58.10	-2	8,484	-0.02%
2022/04/12	1	56.30	0	0.00	57.10	1	8,474	0.01%
2022/04/11	0	0.00	1	58.50	56.90	-1	8,469	-0.01%
2022/04/08	0	0.00	1	57.90	57.30	-1	8,519	-0.01%
2022/04/07	2.1	57.37	1	56.10	56.10	1.1	8,560	0.01%
2022/04/06	3.1	58.08	0	0.00	58.00	3.1	8,554	0.04%
2022/03/31	1	59.40	0	0.00	59.10	1	8,696	0.01%
2022/03/30	4	59.13	0	0.00	59.80	4	8,858	0.05%
2022/03/28	4	58.73	0	0.00	59.00	4	9,565	0.04%
2022/03/25	117.1	59.93	7	59.29	59.20	110.1	10,155	1.08%	大買/鉅額交易
2022/03/24	2	61.45	3	61.97	62.00	-1	10,372	-0.01%
2022/03/23	3	61.87	12	61.97	61.80	-9	10,790	-0.08%
2022/03/22	6	61.63	1	61.60	61.60	5	10,930	0.05%
2022/03/21	1	61.30	4	61.75	62.40	-3	11,120	-0.03%
2022/03/18	34.1	61.80	12	61.78	61.70	22.1	11,220	0.20%
2022/03/17	4	62.20	28	62.78	63.40	-24	11,268	-0.21%
2022/03/16	12	63.19	7	64.44	61.60	5	11,267	0.04%
2022/03/15	11.1	64.58	3	67.10	62.50	8.1	11,099	0.07%
2022/03/14	8	66.85	12	66.58	67.20	-4	11,077	-0.04%
2022/03/11	60	64.61	32	64.74	65.10	28	10,840	0.26%
2022/03/10	10	63.00	140.1	64.19	65.60	-130.1	10,814	-1.20%	大賣/鉅額交易
2022/03/08	7	59.67	0	0.00	59.10	7	10,330	0.07%
2022/03/07	9	59.90	0	0.00	60.60	9	10,318	0.09%
2022/03/03	8	61.48	174	61.52	61.80	-166	10,289	-1.61%	大賣/鉅額交易
2022/03/02	3	60.60	0	0.00	60.30	3	10,282	0.03%
2022/03/01	3	60.57	8	60.96	61.00	-5	10,362	-0.05%
2022/02/25	14	61.26	12	61.77	60.50	2	10,445	0.02%
2022/02/24	6	61.15	18	60.74	59.90	-12	10,301	-0.12%
2022/02/23	12	63.18	4	62.13	61.50	8	10,203	0.08%
2022/02/22	27	61.52	3	60.60	60.30	24	9,947	0.24%
2022/02/21	23.1	61.71	2	61.50	61.10	21.1	9,883	0.21%
2022/02/18	0	0.00	24	60.30	60.90	-24	9,838	-0.24%
2022/02/17	4	59.70	6	60.23	59.70	-2	9,848	-0.02%
2022/02/16	10	60.60	1	60.40	60.50	9	9,907	0.09%
2022/02/15	0	0.00	2	59.60	59.40	-2	9,999	-0.02%
2022/02/14	0	0.00	1	58.90	58.60	-1	10,179	-0.01%
2022/02/11	4	59.63	4	59.75	59.90	0	10,341	0.00%
2022/02/10	4	59.20	2	59.35	59.70	2	10,690	0.02%
2022/02/09	1	58.50	5	58.30	58.30	-4	10,695	-0.04%
2022/02/08	1	57.70	2	57.40	57.90	-1	10,744	-0.01%
2022/02/07	0	0.00	7	55.80	56.80	-7	10,889	-0.06%
2022/01/26	1	52.90	5	53.26	53.10	-4	11,253	-0.04%
2022/01/25	65.1	52.61	1	52.10	52.10	64.1	11,378	0.56%
2022/01/24	3	53.57	1	54.10	54.80	2	11,476	0.02%
2022/01/21	1	55.00	0	0.00	54.80	1	11,632	0.01%
2022/01/20	3	55.40	3	55.60	56.00	0	11,782	0.00%
2022/01/19	4	55.70	0	0.00	55.20	4	11,905	0.03%
2022/01/18	1	57.50	2	57.70	57.60	-1	12,050	-0.01%
2022/01/17	1	57.10	0.1	57.30	57.40	0.9	12,348	0.01%
2022/01/14	1	57.40	1	58.20	58.20	0	12,809	0.00%
2022/01/13	0	0.00	2	58.20	57.90	-2	12,982	-0.02%
2022/01/12	10.1	57.53	42	57.00	57.00	-31.9	13,150	-0.24%
2022/01/11	6	58.55	0	0.00	58.30	6	13,349	0.04%
2022/01/10	6	58.08	5	59.10	58.10	1	13,970	0.01%
2022/01/07	2	58.70	0	0.00	58.80	2	14,396	0.01%
2022/01/06	1	60.50	0	0.00	60.00	1	15,431	0.01%
2022/01/04	0	0.00	0.1	60.80	60.60	-0.1	17,433	0.00%
2022/01/03	3	59.47	0	0.00	60.00	3	19,950	0.02%
2021/12/30	8	60.50	3	60.90	60.40	5	20,752	0.02%
2021/12/29	1	61.20	0	0.00	61.10	1	21,392	0.00%
2021/12/28	2	61.60	0	0.00	61.00	2	22,378	0.01%
2021/12/27	105	61.45	2	61.30	61.20	103	23,881	0.43%	大買/鉅額交易
2021/12/23	6	63.47	7	63.81	63.00	-1	25,739	0.00%
2021/12/22	5	63.82	2	64.10	64.30	3	25,689	0.01%
2021/12/21	0.1	63.80	10	63.07	63.70	-9.9	25,369	-0.04%
2021/12/20	7	60.80	3	61.07	60.40	4	24,862	0.02%
2021/12/17	5.1	61.40	2	61.45	60.80	3.1	24,709	0.01%
2021/12/16	3	59.90	3	59.70	59.70	0	24,393	0.00%
2021/12/15	6	58.88	49	60.12	60.00	-43	24,326	-0.18%
2021/12/14	16	58.72	4	59.05	58.30	12	24,183	0.05%
2021/12/13	2	59.70	1	60.40	60.30	1	24,095	0.00%
2021/12/10	1	58.60	2	60.65	60.10	-1	24,122	0.00%
2021/12/09	6	60.40	2	59.90	60.40	4	24,195	0.02%
2021/12/08	22	61.52	19	60.88	60.60	3	24,358	0.01%
2021/12/07	5	59.08	15	58.87	59.30	-10	24,014	-0.04%
2021/12/06	11	57.89	13	58.11	57.50	-2	23,920	-0.01%
2021/12/03	9	56.26	16	55.33	56.20	-7	23,755	-0.03%
2021/12/02	14	55.94	8	56.05	56.40	6	23,998	0.03%
2021/12/01	2	53.20	9	54.37	55.00	-7	23,914	-0.03%
2021/11/30	0	0.00	12	53.96	53.90	-12	24,170	-0.05%
2021/11/29	4	52.10	1	52.80	52.50	3	24,393	0.01%
2021/11/26	17	52.13	1	51.90	52.00	16	24,668	0.06%
2021/11/25	1	54.30	0	0.00	54.20	1	24,831	0.00%
2021/11/24	0	0.00	5	54.06	55.00	-5	25,196	-0.02%
2021/11/23	12	53.59	10	53.20	52.90	2	25,350	0.01%
2021/11/22	4	52.70	17	53.49	53.30	-13	25,787	-0.05%
2021/11/19	14	52.96	0	0.00	52.30	14	26,379	0.05%
2021/11/18	2	52.65	1	53.60	53.50	1	27,876	0.00%
2021/11/17	4	53.25	2	53.70	53.10	2	27,980	0.01%
2021/11/16	3	54.00	5	55.18	54.80	-2	28,225	-0.01%
2021/11/15	8	54.15	2	53.90	54.20	6	28,822	0.02%
2021/11/12	3	54.73	1	55.80	54.70	2	29,155	0.01%
2021/11/11	23	56.35	0	0.00	54.60	23	29,109	0.08%
2021/11/10	4	56.88	6	57.37	56.80	-2	29,053	-0.01%
2021/11/09	11	56.00	20	56.00	56.50	-9	29,003	-0.03%
2021/11/08	2	53.90	9	54.70	55.20	-7	28,746	-0.02%
2021/11/05	3	52.73	1	53.00	53.60	2	28,800	0.01%
2021/11/04	2	53.95	0	0.00	53.10	2	28,843	0.01%
2021/11/03	27	54.57	47	54.75	53.90	-20	28,869	-0.07%
2021/11/02	2	52.85	0	0.00	52.70	2	28,987	0.01%
2021/11/01	1	52.60	1	53.40	52.10	0	28,983	0.00%
2021/10/29	1	53.00	8	52.56	52.60	-7	28,909	-0.02%
2021/10/28	15.1	51.88	11	52.09	51.30	4.1	28,915	0.01%
2021/10/27	5	51.70	6	51.70	51.70	-1	29,021	0.00%
2021/10/26	13	52.21	6	53.07	53.20	7	29,449	0.02%
2021/10/25	1	53.70	1	53.30	53.20	0	29,733	0.00%
2021/10/22	26.1	53.39	3	53.57	52.00	23.1	29,803	0.08%
2021/10/21	2	56.20	2	56.80	55.80	0	29,602	0.00%
2021/10/20	16	57.06	17	56.84	56.00	-1	29,630	0.00%
2021/10/19	5	57.20	5	56.60	56.50	0	29,940	0.00%
2021/10/18	27	56.27	26	56.22	56.60	1	30,269	0.00%
2021/10/15	22	60.29	16	60.50	60.50	6	30,171	0.02%
2021/10/14	56	60.91	48	60.14	60.00	8	30,170	0.03%
2021/10/13	40	63.94	15.4	64.66	61.90	24.6	29,532	0.08%
2021/10/12	25	68.66	16	67.57	65.70	9	30,230	0.03%
2021/10/08	79	73.04	72	72.46	72.90	7	30,745	0.02%
2021/10/07	8	69.03	19	71.14	72.10	-11	29,252	-0.04%
2021/10/06	4	66.28	18	66.48	65.60	-14	29,263	-0.05%
2021/10/05	25	64.39	26	63.73	66.00	-1	29,145	0.00%
2021/10/04	61	64.64	106	65.51	65.90	-45	28,809	-0.16%	大賣/
2021/10/01	168	66.72	93.6	65.48	62.90	74.4	28,252	0.26%	大買/
2021/09/30	21	66.84	36	65.37	68.60	-15	27,943	-0.05%
2021/09/29	38	63.44	23	64.33	62.40	15	28,571	0.05%
2021/09/28	6	62.42	1	62.40	62.30	5	29,643	0.02%
2021/09/27	1	64.30	0	0.00	63.90	1	31,156	0.00%
2021/09/24	0	0.00	14	65.21	65.00	-14	34,992	-0.04%
2021/09/23	11	63.45	14	63.90	64.00	-3	37,296	-0.01%
2021/09/22	3	61.73	1	61.90	62.00	2	39,665	0.01%
2021/09/17	4	63.60	4	64.00	63.50	0	42,413	0.00%
2021/09/15	6	63.67	13	63.88	63.90	-7	47,675	-0.01%
2021/09/14	6	65.05	4	65.90	63.60	2	49,222	0.00%
2021/09/13	9	63.89	9	64.42	63.90	0	52,959	0.00%
2021/09/10	4	62.28	2	62.40	62.90	2	53,114	0.00%
2021/09/09	7	61.66	1	61.80	61.70	6	53,750	0.01%
2021/09/08	7	62.31	29	62.75	62.90	-22	54,643	-0.04%
2021/09/07	28	63.88	21	63.62	61.70	7	55,285	0.01%
2021/09/06	7.1	62.48	8	62.98	61.60	-0.9	55,658	0.00%
2021/09/03	18.1	64.69	2	64.40	63.80	16.1	56,174	0.03%
2021/09/02	11	65.75	10.2	65.90	67.20	0.8	56,309	0.00%
2021/09/01	8.1	67.26	3	67.57	65.80	5.1	56,476	0.01%
2021/08/31	8	70.03	8	70.16	69.30	0	56,856	0.00%
2021/08/30	14	71.90	20	72.56	70.90	-6	57,079	-0.01%
2021/08/27	24	71.62	19	72.01	70.20	5	57,053	0.01%
2021/08/26	46	73.80	69	73.39	72.90	-23	57,307	-0.04%
2021/08/25	46	73.03	28.4	72.88	74.00	17.6	58,239	0.03%
2021/08/24	46	73.12	56	72.84	72.80	-10	58,124	-0.02%
2021/08/23	3	68.90	12	69.92	70.10	-9	57,448	-0.02%
2021/08/20	3	62.53	7	62.59	63.80	-4	58,353	-0.01%
2021/08/19	11	62.61	16	62.41	60.40	-5	59,070	-0.01%
2021/08/18	4	60.08	11	59.81	62.40	-7	59,461	-0.01%
2021/08/17	5	58.76	4	59.70	57.10	1	60,462	0.00%
2021/08/16	6	59.78	2.1	60.36	58.80	3.9	61,044	0.01%
2021/08/13	8	62.14	13	63.10	61.20	-5	61,556	-0.01%
2021/08/12	2	61.80	4	62.35	62.60	-2	62,214	0.00%
2021/08/11	17	61.32	8.1	62.26	61.20	8.9	62,923	0.01%
2021/08/10	11	62.52	5	64.22	62.30	6	62,981	0.01%
2021/08/09	6	63.98	3	64.33	63.00	3	63,482	0.00%
2021/08/06	31	66.23	50	65.66	64.20	-19	63,902	-0.03%
2021/08/05	12	63.37	4	63.68	63.10	8	63,763	0.01%
2021/08/04	2	63.90	2	64.35	64.00	0	63,876	0.00%
2021/08/03	7	64.39	19	64.54	63.90	-12	64,567	-0.02%
2021/08/02	23	63.17	18	63.86	64.50	5	65,142	0.01%
2021/07/30	65.1	66.78	45	65.45	62.60	20.1	65,383	0.03%
2021/07/29	49	63.72	49	63.45	67.20	0	65,268	0.00%
2021/07/28	12	61.51	9	62.71	62.30	3	65,495	0.00%
2021/07/27	19	64.09	41	63.91	62.00	-22	65,896	-0.03%
2021/07/26	69.1	66.98	55	66.59	64.10	14.1	67,139	0.02%
2021/07/23	81	67.17	74	66.37	67.00	7	67,620	0.01%
2021/07/22	69	64.82	74	63.81	64.90	-5	67,897	-0.01%
2021/07/21	33.3	65.46	21	66.31	65.00	12.3	68,700	0.02%
2021/07/20	33.2	68.73	6	69.10	67.90	27.2	69,019	0.04%
2021/07/19	5	71.34	12	71.07	70.60	-7	69,684	-0.01%
2021/07/16	88	74.41	76	72.32	71.00	12	70,256	0.02%
2021/07/15	52	71.73	39.2	72.03	73.90	12.8	69,495	0.02%
2021/07/14	36	67.41	36	68.70	67.20	0	69,104	0.00%
2021/07/13	27.3	69.48	27	70.20	69.50	0.3	68,429	0.00%
2021/07/12	43	74.54	32.2	74.07	71.80	10.9	67,993	0.02%
2021/07/09	58.3	73.66	40	73.39	72.10	18.3	67,505	0.03%
2021/07/08	44	75.73	23	75.93	76.00	21	67,084	0.03%
2021/07/07	58	75.64	112	77.88	75.60	-54	66,212	-0.08%	大賣/
2021/07/06	101	79.64	23	78.61	77.00	78	65,280	0.12%	大買/
2021/07/05	46.1	80.35	79	79.88	78.00	-32.9	64,163	-0.05%
2021/07/02	98	86.76	72	85.82	84.50	26	62,931	0.04%
2021/07/01	113	92.51	100	90.84	88.70	13	61,490	0.02%	大買/
2021/06/30	88.2	86.84	131.2	86.65	89.10	-43	57,706	-0.07%	大賣/
2021/06/29	187	85.90	151	84.52	83.00	36	55,515	0.06%	大買/大賣/
2021/06/28	63	83.15	74	84.61	85.00	-11	53,345	-0.02%
2021/06/25	85	80.41	39	80.55	79.00	46	50,615	0.09%
2021/06/24	91	78.01	101	77.13	77.70	-10	48,291	-0.02%	大賣/
2021/06/23	81	76.78	97.1	76.12	74.50	-16.1	45,419	-0.04%
2021/06/22	102.1	81.04	96	81.09	82.70	6.1	43,824	0.01%	大買/
2021/06/21	3	75.60	11	75.60	75.60	-8	40,035	-0.02%
2021/06/18	12	66.80	15	67.54	68.80	-3	39,777	-0.01%
2021/06/17	12	60.98	26	61.33	62.60	-14	39,449	-0.04%
2021/06/16	22	60.86	49	61.48	58.60	-27	38,616	-0.07%
2021/06/15	68	60.58	37	60.91	61.20	31	37,964	0.08%
2021/06/11	22	58.11	18	58.86	58.30	4	37,224	0.01%
2021/06/09	18	55.75	14	55.80	55.10	4	36,302	0.01%
2021/06/08	13	58.55	16	59.35	57.20	-3	35,860	-0.01%
2021/06/07	9	56.36	6	57.43	57.20	3	35,212	0.01%
2021/06/04	16	59.32	6	59.92	59.00	10	34,757	0.03%
2021/06/03	19	62.24	18	61.72	61.30	1	34,450	0.00%
2021/06/02	24	62.92	55	61.95	61.60	-31	34,207	-0.09%
2021/06/01	10	59.58	28	59.78	61.00	-18	32,922	-0.05%
2021/05/31	82	62.15	100	59.89	59.80	-18	32,520	-0.06%
2021/05/28	86	59.15	73	58.97	60.40	13	31,635	0.04%
2021/05/27	23	59.34	59	58.54	58.30	-36	30,551	-0.12%
2021/05/26	99	58.64	84	58.20	57.10	15	29,473	0.05%
2021/05/25	91	56.65	23	54.35	57.50	68	28,382	0.24%
2021/05/24	4	54.23	21	55.72	55.90	-17	26,966	-0.06%
2021/05/21	6	48.84	7	49.47	50.90	-1	26,332	0.00%
2021/05/20	38	50.25	27	48.86	46.35	11	25,730	0.04%
2021/05/19	85	49.59	84	50.55	51.10	1	24,989	0.00%
2021/05/18	5	45.25	9	47.42	47.65	-4	24,375	-0.02%
2021/05/17	2	42.98	1	42.75	43.35	1	24,091	0.00%
2021/05/14	16	49.87	17	49.77	47.45	-1	23,447	0.00%
2021/05/13	0	0.00	2	52.70	52.70	-2	22,766	-0.01%
2021/05/12	12	59.42	6	61.25	58.50	6	22,337	0.03%
2021/05/11	39	66.22	39	65.71	65.00	0	22,097	0.00%
2021/05/10	51	67.93	152	68.07	67.80	-101	21,344	-0.47%	大賣/鉅額交易
2021/05/07	235	62.96	251	64.25	64.80	-16	20,635	-0.08%	大買/大賣/
2021/05/06	104	63.09	109	64.65	62.90	-5	20,145	-0.02%	大買/大賣/
2021/05/05	102	64.92	12	63.36	61.90	90	19,705	0.46%	大買/
2021/05/04	36	66.25	17.3	66.32	63.20	18.7	18,995	0.10%
2021/05/03	136	74.72	81	72.88	70.20	55	18,251	0.30%	大買/
2021/04/29	42	67.94	101.2	67.55	70.20	-59.2	16,779	-0.35%	大賣/
2021/04/28	69	70.16	17	68.44	68.00	52	16,142	0.32%
2021/04/27	34.1	70.44	56	71.33	69.00	-21.9	15,420	-0.14%
2021/04/26	69	65.58	49	65.97	67.90	20	14,104	0.14%
2021/04/23	23	63.03	20	63.10	61.80	3	13,310	0.02%
2021/04/22	15	64.53	20	62.00	63.70	-5	12,385	-0.04%
2021/04/21	9	60.94	5	60.54	61.90	4	11,585	0.03%
2021/04/20	10	56.40	15	55.75	56.30	-5	10,663	-0.05%
2021/04/19	6	50.30	3	52.13	52.40	3	9,741	0.03%
2021/04/16	12	46.28	3	45.08	47.65	9	9,682	0.09%
2021/04/15	8.3	43.64	3	43.42	43.35	5.3	9,396	0.06%
2021/04/14	1	42.55	0	0.00	44.00	1	9,501	0.01%
2021/04/13	1	44.20	1	43.05	43.00	0	9,410	0.00%
2021/04/12	11	43.93	12	42.43	42.50	-1	9,563	-0.01%
2021/04/09	6	41.45	5	41.64	41.85	1	9,633	0.01%
2021/04/08	3	42.85	0	0.00	42.85	3	9,609	0.03%
2021/04/07	5	41.99	20	41.95	42.05	-15	9,684	-0.15%
2021/04/06	1	42.25	0	0.00	42.05	1	10,351	0.01%
2021/04/01	2	42.25	2	42.75	42.35	0	10,740	0.00%
2021/03/31	1	40.25	5	40.61	41.30	-4	10,602	-0.04%
2021/03/29	0	0.00	12	39.08	39.40	-12	10,483	-0.11%
2021/03/25	4	37.50	0	0.00	37.35	4	11,832	0.03%
2021/03/23	10	38.65	0	0.00	38.80	10	12,204	0.08%
2021/03/22	24	39.13	6	39.43	39.00	18	12,070	0.15%
2021/03/19	2	38.18	5	38.47	37.70	-3	11,858	-0.03%
2021/03/18	1	38.10	3	38.13	38.00	-2	11,738	-0.02%
2021/03/16	0	0.00	1	37.10	37.30	-1	11,595	-0.01%
2021/03/12	10	36.66	10	36.35	36.70	0	11,686	0.00%
2021/03/11	4	36.03	2	37.15	36.40	2	11,654	0.02%
2021/03/10	1	36.45	0	0.00	36.50	1	11,607	0.01%
2021/03/08	4	36.86	9	37.08	35.50	-5	11,480	-0.04%
2021/03/03	0	0.00	1	34.35	34.70	-1	11,027	-0.01%
2021/03/02	1	33.65	0	0.00	33.60	1	11,075	0.01%
2021/02/26	0	0.00	5	34.40	34.65	-5	11,162	-0.04%
2021/02/23	0	0.00	1	35.80	35.10	-1	11,178	-0.01%
2021/02/19	0	0.00	3	34.45	35.15	-3	11,105	-0.03%
2021/02/18	4	35.08	6	35.25	35.25	-2	11,037	-0.02%
2021/02/02	0	0.00	11	32.74	33.00	-11	10,856	-0.10%
2021/02/01	10	31.85	0	0.00	32.05	10	10,888	0.09%
2021/01/28	1	32.35	4	32.65	32.40	-3	10,763	-0.03%
2021/01/26	1	33.90	5	33.90	33.60	-4	10,666	-0.04%
2021/01/22	2	34.55	0	0.00	34.35	2	10,595	0.02%
2021/01/20	0	0.00	40	33.75	33.50	-40	10,467	-0.38%
2021/01/18	1	33.50	6	34.13	34.70	-5	10,359	-0.05%
2021/01/15	24	35.71	175	34.86	34.95	-151	10,260	-1.47%	大賣/鉅額交易
2021/01/14	49	36.72	20	37.15	36.70	29	10,091	0.29%
2021/01/12	0	0.00	10	35.87	35.55	-10	9,816	-0.10%
2021/01/11	0	0.00	9.2	37.58	37.40	-9.2	9,620	-0.10%
2021/01/08	2	35.05	10	35.70	35.80	-8	9,343	-0.09%
2021/01/07	18	34.84	15	34.70	34.80	3	9,238	0.03%
2021/01/06	12	36.58	145	36.83	35.75	-133	9,102	-1.46%	大賣/鉅額交易
2021/01/05	121	37.35	13	37.48	37.15	108	8,961	1.21%	大買/鉅額交易
2021/01/04	13	36.83	7	37.41	36.70	6	8,698	0.07%
2020/12/31	24	37.14	3	36.53	36.90	21	8,539	0.25%
2020/12/30	2	35.95	22	35.78	36.95	-20	8,477	-0.24%
2020/12/29	70	38.35	72	38.16	36.90	-2	8,518	-0.02%
2020/12/28	27	37.22	26	37.01	37.15	1	7,947	0.01%
2020/12/25	55	34.98	50	35.26	35.00	5	7,362	0.07%
2020/12/24	0	0.00	2	34.20	34.20	-2	7,220	-0.03%
2020/12/23	1	34.05	1.4	34.69	34.65	-0.4	7,166	-0.01%
2020/12/22	38.2	36.51	35	36.55	34.35	3.2	6,956	0.05%
2020/12/21	36	35.92	31	35.95	36.65	5	6,260	0.08%
2020/12/18	20	33.86	14	33.54	34.00	6	5,401	0.11%
2020/12/17	2	32.05	21	32.33	32.50	-19	4,813	-0.39%
2020/12/16	0	0.00	4	32.06	32.20	-4	4,752	-0.08%
2020/12/15	22	32.86	4	32.68	31.60	18	4,656	0.39%
2020/12/14	0	0.00	1	31.85	32.00	-1	4,428	-0.02%
2020/12/11	5	30.83	0	0.00	30.95	5	4,338	0.12%
2020/12/10	0	0.00	1	31.75	31.10	-1	4,297	-0.02%
2020/12/09	25	31.63	3	31.72	31.70	22	4,213	0.52%
2020/12/08	53	32.15	20	32.38	31.55	33	4,110	0.80%
2020/12/07	1	31.50	1	31.20	31.30	0	3,815	0.00%
2020/12/04	1	31.50	2	31.40	31.40	-1	3,785	-0.03%
2020/12/03	1	31.00	0	0.00	30.75	1	3,754	0.03%
2020/12/02	1	31.00	0	0.00	30.90	1	3,783	0.03%
2020/12/01	3	31.10	0	0.00	30.95	3	3,768	0.08%
2020/11/30	3	31.67	0	0.00	31.40	3	3,783	0.08%
2020/11/27	4	31.95	0	0.00	32.00	4	3,709	0.11%
2020/11/26	1	31.50	1	31.35	31.55	0	3,637	0.00%
2020/11/24	0	0.00	6	30.20	30.55	-6	3,449	-0.17%
2020/11/23	3	30.25	3	30.28	30.30	0	3,411	0.00%
2020/11/20	0	0.00	10	30.04	29.95	-10	3,366	-0.30%
2020/11/19	0	0.00	2	30.00	30.00	-2	3,364	-0.06%
2020/11/18	1	30.20	1	30.10	30.05	0	3,337	0.00%
2020/11/11	0	0.00	5	29.50	29.75	-5	3,267	-0.15%
2020/11/10	2	29.20	0	0.00	29.15	2	3,240	0.06%
2020/11/09	1	29.45	0	0.00	28.70	1	3,173	0.03%
2020/11/02	6	28.83	2	29.00	28.80	4	3,205	0.12%
2020/10/30	0	0.00	3	29.00	29.00	-3	3,194	-0.09%
2020/10/29	1	28.70	0	0.00	29.00	1	3,176	0.03%
2020/10/28	0	0.00	6	29.78	29.25	-6	3,157	-0.19%
2020/10/26	10	29.98	34	29.98	30.10	-24	3,122	-0.77%
2020/10/23	10	29.50	0	0.00	29.50	10	3,061	0.33%
2020/10/21	0	0.00	5	29.35	29.30	-5	3,065	-0.16%
2020/10/20	10	28.90	0	0.00	29.00	10	3,062	0.33%
2020/10/19	5	29.10	0	0.00	29.00	5	3,042	0.16%
2020/10/16	21	29.01	0	0.00	29.20	21	3,014	0.70%
2020/10/15	10	29.00	0	0.00	29.35	10	2,959	0.34%
2020/10/14	1	29.40	5	29.80	29.50	-4	2,865	-0.14%
2020/10/13	20	29.85	3	29.95	29.85	17	2,778	0.61%
2020/10/12	11	30.52	9	30.00	30.00	2	2,713	0.07%
2020/10/08	0	0.00	2	32.00	31.00	-2	2,643	-0.08%
2020/10/07	5	31.94	0	0.00	32.00	5	2,543	0.20%
2020/10/06	15	32.37	0	0.00	32.75	15	2,420	0.62%
2020/09/30	1	30.00	1	29.90	29.95	0	1,906	0.00%
2020/09/29	1	30.45	0	0.00	29.95	1	1,922	0.05%
2020/09/28	0	0.00	1	30.15	30.05	-1	1,914	-0.05%
2020/09/22	2	28.70	0	0.00	28.70	2	1,927	0.10%
2020/09/17	0	0.00	18	29.20	29.20	-18	2,013	-0.89%
2020/09/16	3	29.10	0	0.00	29.20	3	2,019	0.15%
2020/09/11	0	0.00	1	29.70	29.60	-1	2,106	-0.05%
2020/09/10	0	0.00	5	30.09	30.10	-5	2,118	-0.24%
2020/09/09	0	0.00	1	30.00	30.45	-1	2,134	-0.05%
2020/09/08	10	30.80	13	31.03	30.70	-3	2,133	-0.14%
2020/09/07	4	31.03	0	0.00	31.25	4	2,109	0.19%
2020/09/04	1	29.95	1	30.40	30.40	0	2,081	0.00%
2020/09/03	10	30.40	0	0.00	30.45	10	2,084	0.48%
2020/09/02	0	0.00	4	29.75	29.70	-4	2,067	-0.19%
2020/09/01	1	30.30	5	30.35	29.70	-4	2,100	-0.19%
2020/08/31	4	29.88	0	0.00	30.00	4	2,144	0.19%
2020/08/26	0	0.00	10	29.65	29.80	-10	2,184	-0.46%
2020/08/25	5	29.70	0	0.00	29.70	5	2,186	0.23%
2020/08/24	10	29.36	0	0.00	29.25	10	2,178	0.46%
2020/08/20	0	0.00	1	28.50	28.75	-1	2,191	-0.05%
2020/07/28	1	26.80	0	0.00	26.35	1	2,246	0.04%
2020/07/27	1	27.55	0	0.00	27.25	1	2,280	0.04%
2020/07/24	1	28.10	1	28.00	28.00	0	2,311	0.00%
2020/07/23	2	28.68	0	0.00	28.55	2	2,319	0.09%
2020/07/15	0	0.00	1	28.95	29.05	-1	2,550	-0.04%
2020/07/10	0	0.00	1	29.55	28.95	-1	2,632	-0.04%
2020/07/07	1	30.45	0	0.00	30.45	1	2,586	0.04%
2020/06/30	0	0.00	2	31.20	31.30	-2	2,488	-0.08%
2020/06/29	2	30.85	0	0.00	30.90	2	2,444	0.08%
2020/06/23	2	30.80	0	0.00	30.90	2	2,395	0.08%
2020/06/19	0	0.00	1	31.50	30.90	-1	2,397	-0.04%
2020/06/15	0	0.00	1	30.45	30.45	-1	2,400	-0.04%
2020/06/12	1	30.00	3	30.02	30.40	-2	2,415	-0.08%
2020/06/11	1	30.60	1	30.20	30.10	0	2,429	0.00%
2020/06/10	2	31.48	1	31.35	31.00	1	2,408	0.04%
2020/06/09	1	30.95	0	0.00	31.05	1	2,405	0.04%
2020/06/08	2	31.83	3	31.37	31.35	-1	2,366	-0.04%
2020/06/05	2	31.90	1	31.95	32.05	1	2,369	0.04%
2020/06/04	1	31.10	1	31.10	31.15	0	2,331	0.00%
2020/06/03	1	30.45	5	30.59	30.60	-4	2,321	-0.17%
2020/06/02	1	30.05	2	30.03	30.00	-1	2,306	-0.04%
2020/05/22	0	0.00	1	28.50	28.40	-1	2,268	-0.04%
2020/05/21	1	28.50	0	0.00	28.65	1	2,269	0.04%
2020/05/20	0	0.00	1	28.30	28.30	-1	2,253	-0.04%
2020/05/19	1	28.45	0	0.00	28.25	1	2,253	0.04%
2020/05/14	3	28.00	0	0.00	28.10	3	2,250	0.13%
2020/05/12	1	28.70	0	0.00	28.55	1	2,290	0.04%
2020/05/11	1	28.85	0	0.00	28.90	1	2,287	0.04%
2020/05/05	1	28.90	0	0.00	29.05	1	2,253	0.04%
2020/05/04	0	0.00	1	28.80	28.90	-1	2,251	-0.04%
2020/04/29	2	29.40	0	0.00	29.25	2	2,190	0.09%
2020/04/28	0	0.00	1	28.85	28.95	-1	2,141	-0.05%
2020/04/24	0	0.00	10	28.63	28.40	-10	2,097	-0.48%
2020/04/22	0	0.00	1	28.05	28.20	-1	2,037	-0.05%
2020/04/21	4	28.70	5	28.74	28.45	-1	2,010	-0.05%
2020/04/20	1	28.85	0	0.00	28.60	1	1,892	0.05%
2020/04/17	1	28.80	1	28.55	28.40	0	1,875	0.00%
2020/04/16	10	28.25	0	0.00	28.35	10	1,846	0.54%
2020/04/15	3	28.58	1	28.30	28.45	2	1,830	0.11%
2020/04/01	1	26.25	0	0.00	26.55	1	1,706	0.06%
2020/03/31	1	26.05	1	25.90	26.00	0	1,690	0.00%
2020/03/27	0	0.00	2	25.65	25.55	-2	1,672	-0.12%
2020/03/26	0	0.00	1	24.75	25.45	-1	1,650	-0.06%
2020/03/25	1	24.75	1	24.95	24.80	0	1,641	0.00%
2020/03/24	3	24.28	0	0.00	23.95	3	1,621	0.18%
2020/03/23	1	22.55	1	23.40	23.50	0	1,597	0.00%
2020/03/20	1	23.90	1	23.90	24.00	0	1,589	0.00%
2020/03/19	3	23.42	0	0.00	22.45	3	1,547	0.19%
2020/03/18	1	25.80	1	25.30	24.90	0	1,469	0.00%
2020/03/17	2	25.30	1	25.20	25.00	1	1,440	0.07%
2020/03/13	1	26.10	1	25.95	27.15	0	1,373	0.00%
2020/03/11	0	0.00	1	29.15	28.85	-1	1,294	-0.08%
2020/03/10	1	27.65	0	0.00	27.85	1	1,260	0.08%
2020/03/09	4	28.04	0	0.00	28.00	4	1,233	0.32%
2020/03/04	1	28.80	0	0.00	28.80	1	1,213	0.08%
2020/02/20	1	30.20	0	0.00	30.20	1	1,171	0.09%
2020/02/17	1	29.10	0	0.00	29.10	1	1,164	0.09%
2020/02/14	2	29.45	0	0.00	29.40	2	1,148	0.17%
2020/02/13	1	29.70	0	0.00	29.55	1	1,118	0.09%
2020/02/12	1	29.40	1	29.65	29.45	0	1,108	0.00%
2020/02/11	2	29.60	0	0.00	29.50	2	1,091	0.18%
2020/02/10	1	29.40	0	0.00	29.35	1	1,101	0.09%
2020/02/07	1	29.95	1	29.85	29.80	0	1,096	0.00%
2020/02/06	1	30.10	0	0.00	30.20	1	1,109	0.09%
2020/02/05	1	29.95	0	0.00	30.00	1	1,105	0.09%
2020/02/03	1	29.80	1	29.95	30.10	0	1,094	0.00%
2020/01/10	1	31.80	0	0.00	31.80	1	1,232	0.08%
2020/01/06	1	32.80	0	0.00	32.80	1	1,379	0.07%
2019/12/20	1	34.05	1	33.90	34.00	0	1,664	0.00%
2019/12/05	1	34.45	1	34.45	34.15	0	1,851	0.00%
2019/12/03	0	0.00	1	34.00	34.35	-1	1,899	-0.05%
2019/11/25	0	0.00	1	33.55	33.60	-1	2,136	-0.05%
2019/11/18	0	0.00	1	33.15	32.95	-1	2,188	-0.05%
2019/11/15	0	0.00	2	32.70	32.70	-2	2,212	-0.09%
2019/11/14	1	33.35	1	32.70	32.65	0	2,236	0.00%
2019/11/12	1	33.05	1	32.90	33.05	0	2,283	0.00%
2019/11/11	1	33.10	0	0.00	33.05	1	2,315	0.04%
2019/11/07	1	33.55	0	0.00	33.80	1	2,336	0.04%
2019/11/06	1	34.20	0	0.00	34.10	1	2,366	0.04%
2019/10/31	1	34.10	0	0.00	33.85	1	2,417	0.04%
2019/10/28	0	0.00	5	34.00	33.95	-5	2,459	-0.20%
2019/10/24	0	0.00	1	33.85	33.95	-1	2,555	-0.04%
2019/10/16	1	33.55	1	33.45	33.45	0	3,352	0.00%
2019/10/14	2	34.20	2	34.80	34.90	0	3,297	0.00%
2019/10/02	0	0.00	1	33.50	33.20	-1	3,129	-0.03%
2019/09/27	1	33.60	1	33.25	33.55	0	3,110	0.00%
2019/09/26	1	33.70	1	33.90	33.70	0	3,103	0.00%
2019/09/25	2	33.55	0	0.00	34.25	2	3,088	0.06%
2019/09/09	0	0.00	1	35.45	35.45	-1	2,913	-0.03%
2019/09/02	0	0.00	1	35.60	35.90	-1	2,702	-0.04%
2019/08/29	5	34.20	5	34.59	34.60	0	2,605	0.00%
2019/08/28	1	33.15	0	0.00	33.20	1	2,532	0.04%
2019/08/20	0	0.00	30	32.85	33.25	-30	2,420	-1.24%
2019/08/14	30	31.72	0	0.00	31.70	30	2,284	1.31%
2019/08/13	0	0.00	1	31.75	31.70	-1	2,239	-0.04%
2019/08/08	10	32.50	0	0.00	32.50	10	2,186	0.46%
2019/08/07	0	0.00	10	33.40	33.60	-10	2,130	-0.47%
2019/08/06	10	32.50	1	33.10	33.15	9	2,128	0.42%
2019/08/05	0	0.00	2	33.95	33.90	-2	2,093	-0.10%
2019/08/02	2	33.85	0	0.00	33.80	2	2,089	0.10%
2019/08/01	2	34.33	0	0.00	34.20	2	2,046	0.10%
2019/07/29	10	35.70	1	35.80	35.55	9	1,968	0.46%
2019/07/26	1	35.90	1	36.00	35.65	0	1,925	0.00%
2019/07/25	1	35.80	0	0.00	35.85	1	1,899	0.05%
2019/07/24	10	36.70	20	36.80	35.75	-10	1,811	-0.55%
2019/07/22	50	38.28	11	38.27	38.30	39	1,520	2.57%
2019/07/19	0	0.00	1	36.25	36.65	-1	1,258	-0.08%
2019/07/18	0	0.00	1	34.95	35.10	-1	1,151	-0.09%
2019/07/16	1	33.70	0	0.00	33.95	1	994	0.10%
2019/07/12	0	0.00	6	33.00	33.10	-6	975	-0.61%
2019/07/10	5	34.60	0	0.00	34.60	5	961	0.52%
2019/07/09	11	34.60	0	0.00	34.60	11	931	1.18%
2019/06/27	0	0.00	8	33.23	33.25	-8	871	-0.92%
2019/06/24	5	33.20	0	0.00	33.05	5	852	0.59%
2019/06/21	0	0.00	12	32.88	32.90	-12	828	-1.45%
2019/06/18	0	0.00	7	32.05	32.05	-7	813	-0.86%
2019/06/17	10	32.15	0	0.00	32.20	10	822	1.22%
2019/06/13	5	31.35	0	0.00	31.40	5	839	0.60%
2019/06/10	5	31.15	0	0.00	31.20	5	839	0.60%
2019/05/24	5	31.00	10	31.10	31.15	-5	939	-0.53%
2019/05/21	5	30.75	0	0.00	31.10	5	1,000	0.50%
2019/05/16	0	0.00	1	30.50	30.45	-1	1,040	-0.10%
2019/05/14	1	30.35	0	0.00	30.50	1	1,094	0.09%
2019/05/13	0	0.00	1	30.60	30.60	-1	1,122	-0.09%
2019/05/10	4	30.70	1	30.90	30.60	3	1,173	0.26%
2019/05/09	1	31.35	0	0.00	31.20	1	1,166	0.09%
2019/05/08	0	0.00	1	31.70	31.75	-1	1,182	-0.08%
2019/05/02	0	0.00	1	32.55	32.55	-1	1,162	-0.09%
2019/04/25	1	32.20	1	32.05	32.10	0	1,142	0.00%
2019/04/24	1	32.25	6	32.01	32.00	-5	1,127	-0.44%
2019/04/23	0	0.00	1	31.80	31.90	-1	1,100	-0.09%
2019/04/22	1	31.40	0	0.00	31.85	1	1,106	0.09%
2019/04/11	0	0.00	2	31.88	31.50	-2	1,103	-0.18%
2019/04/08	0	0.00	1	31.45	31.50	-1	1,100	-0.09%
2019/03/27	1	30.40	1	30.50	30.40	0	1,092	0.00%
2019/03/25	2	30.30	0	0.00	30.40	2	1,108	0.18%
2019/03/19	0	0.00	1	30.90	30.50	-1	1,118	-0.09%
2019/03/18	1	30.45	0	0.00	30.45	1	1,115	0.09%
2019/03/14	1	29.95	0	0.00	29.90	1	1,120	0.09%
2019/03/11	1	29.75	0	0.00	29.80	1	1,191	0.08%
2019/02/21	0	0.00	0.7	30.35	30.35	-0.7	1,303	-0.05%
2019/02/20	2	30.15	0.3	30.40	30.40	1.8	1,312	0.13%
2019/02/19	1	29.95	0	0.00	29.90	1	1,291	0.08%
2019/02/14	2	29.40	0	0.00	29.60	2	1,360	0.15%
2019/02/13	1	29.50	0	0.00	29.60	1	1,361	0.07%
2019/02/11	2	29.90	0	0.00	29.45	2	1,352	0.15%
2019/01/30	2	30.40	0	0.00	30.40	2	1,315	0.15%
2018/12/25	0	0.00	1	31.00	30.90	-1	2,784	-0.04%
2018/12/24	1	31.25	0	0.00	31.20	1	2,819	0.04%
2018/12/14	0	0.00	1	32.50	32.55	-1	2,873	-0.03%
2018/12/06	1	31.75	1	31.65	31.50	0	2,850	0.00%
2018/12/04	1	32.90	1	32.80	31.95	0	2,855	0.00%
2018/11/30	0	0.00	1	32.15	32.00	-1	2,785	-0.04%
2018/11/29	1	31.35	0	0.00	31.25	1	2,754	0.04%
2018/11/27	1	30.45	0	0.00	30.55	1	2,727	0.04%
2018/11/23	5	29.60	0	0.00	29.70	5	2,727	0.18%
2018/11/22	1	30.05	1	29.85	29.70	0	2,734	0.00%
2018/11/15	0	0.00	0.4	29.90	29.70	-0.4	2,769	-0.01%
2018/11/08	0	0.00	2	30.50	30.50	-2	2,760	-0.07%
2018/10/30	0	0.00	4	31.55	32.05	-4	2,763	-0.14%
2018/10/29	2	31.30	2	31.50	31.70	0	2,740	0.00%
2018/10/26	1	32.70	0	0.00	33.00	1	2,717	0.04%
2018/10/23	1	34.50	2	34.50	35.35	-1	2,699	-0.04%
2018/10/19	1	36.00	0	0.00	36.20	1	2,646	0.04%
2018/10/16	1	37.00	0	0.00	36.90	1	2,524	0.04%
2018/10/15	6	38.33	1	38.60	38.25	5	2,375	0.21%
2018/10/12	0	0.00	2	36.73	37.30	-2	2,132	-0.09%
2018/10/09	0	0.00	6	36.50	36.90	-6	1,900	-0.32%
2018/10/08	6	35.65	0	0.00	35.40	6	1,801	0.33%
2018/10/04	0	0.00	25	36.00	35.95	-25	1,759	-1.42%
2018/10/03	0	0.00	56	36.23	36.20	-56	1,714	-3.27%
2018/10/01	0	0.00	10	35.50	35.35	-10	1,696	-0.59%
2018/09/25	0	0.00	5	34.80	34.90	-5	1,680	-0.30%
2018/09/21	0	0.00	15	33.55	34.05	-15	1,663	-0.90%
2018/09/06	5	32.80	0	0.00	33.20	5	1,611	0.31%
2018/09/05	5	33.20	0	0.00	33.05	5	1,596	0.31%
2018/09/03	1	33.50	1	33.45	33.50	0	1,564	0.00%
2018/08/30	1	33.90	0	0.00	34.10	1	1,548	0.06%
2018/08/27	0	0.00	2	34.50	34.65	-2	1,527	-0.13%
2018/08/24	0	0.00	1	35.25	34.70	-1	1,527	-0.07%
2018/08/23	2	35.85	1	35.90	35.65	1	1,512	0.07%
2018/08/06	2	34.55	0	0.00	34.60	2	1,196	0.17%
2018/07/19	10	30.45	0	0.00	30.40	10	1,015	0.98%
2018/07/18	5	30.65	0	0.00	30.80	5	1,034	0.48%
2018/07/16	10	30.08	0	0.00	30.10	10	1,039	0.96%
2018/06/20	1	33.30	0	0.00	33.40	1	1,022	0.10%
2018/06/15	0	0.00	5	33.85	33.90	-5	1,047	-0.48%
2018/06/12	4	33.90	0	0.00	33.80	4	1,136	0.35%
2018/06/11	1	34.10	0	0.00	33.95	1	1,145	0.09%
2018/06/07	10	34.30	0	0.00	33.95	10	1,160	0.86%
2018/06/06	0	0.00	1	33.80	33.80	-1	1,182	-0.08%
2018/05/31	1	34.00	0	0.00	34.35	1	1,253	0.08%
2018/05/23	10	33.58	0	0.00	33.60	10	1,423	0.70%
2018/04/24	1	35.25	1	34.70	35.30	0	1,810	0.00%
2018/04/18	1	33.75	0	0.00	34.00	1	1,869	0.05%
2018/04/03	0	0.00	1	34.90	34.75	-1	2,256	-0.04%
2018/03/27	5	35.55	0	0.00	35.35	5	2,308	0.22%
2018/03/26	1	34.80	0	0.00	34.70	1	2,313	0.04%
2018/03/23	10	34.95	0	0.00	34.95	10	2,304	0.43%
2018/03/22	5	36.10	0	0.00	35.70	5	2,286	0.22%
2018/03/13	0	0.00	1	36.50	36.40	-1	2,347	-0.04%
2018/03/09	1	36.45	0	0.00	36.20	1	2,461	0.04%
2018/03/06	5	37.60	0	0.00	37.30	5	2,813	0.18%
2018/03/02	10	37.70	0	0.00	37.70	10	2,780	0.36%
2018/02/26	0	0.00	15	37.65	37.70	-15	2,747	-0.55%
2018/02/22	0	0.00	2	37.10	37.35	-2	2,684	-0.07%
2018/02/09	1	33.05	9	34.50	34.50	-8	2,595	-0.31%
2018/02/07	5	35.60	0	0.00	34.60	5	2,574	0.19%
2018/02/06	0	0.00	2	35.53	34.65	-2	2,558	-0.08%
2018/02/05	10	37.08	0	0.00	37.10	10	2,494	0.40%
2018/02/02	9	38.00	1	38.15	37.90	8	2,475	0.32%
2018/02/01	4	39.51	21	39.51	38.50	-17	2,464	-0.69%
2018/01/31	0	0.00	6	38.46	38.65	-6	2,352	-0.26%
2018/01/30	1	38.05	0	0.00	37.75	1	2,309	0.04%
2018/01/29	11	37.92	0	0.00	37.75	11	2,303	0.48%
2018/01/19	5	37.75	0	0.00	37.75	5	2,289	0.22%
2018/01/17	5	37.90	0	0.00	37.70	5	2,352	0.21%
2018/01/16	5	38.10	0	0.00	38.15	5	2,372	0.21%
2018/01/11	2	38.78	2	39.05	39.25	0	2,347	0.00%
2018/01/05	0	0.00	15	37.50	37.80	-15	2,108	-0.71%
2018/01/02	0	0.00	1	37.30	37.30	-1	2,055	-0.05%