裕民 (2606)-群益金鼎-新竹券商分點個股進出

台股 » 個股 » 裕民 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

裕民

(2606)

可現股當沖

股價
59.5
漲跌
▼1.2
漲幅
-1.98%
成交量
17,874張
產業
上市航運類股
1035人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

裕民 (2606)籌碼相關－群益金鼎-新竹券商分點個股進出

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

群益金鼎-新竹券商分點個股進出
群益金鼎-新竹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
2024/05/28	0	0.00	5	60.66	60.70	-5	11,603	-0.04%
2024/05/27	2	58.20	1	58.40	58.70	1	11,599	0.01%
2024/05/23	8	57.31	1	57.30	57.10	7	11,725	0.06%
2024/05/22	6	58.00	1	58.30	58.30	5	11,753	0.04%
2024/05/20	1	58.00	3	58.03	57.90	-2	12,095	-0.02%
2024/05/17	1	59.70	10	57.89	57.80	-9	12,288	-0.07%
2024/05/16	7	60.61	7	59.86	60.90	0	12,071	0.00%
2024/05/15	5.1	59.64	3	59.80	58.50	2.1	11,826	0.02%
2024/05/14	11	61.40	8.1	62.01	60.70	2.9	11,626	0.02%
2024/05/13	83	62.41	81	61.94	60.20	2	11,073	0.02%
2024/05/10	43	60.20	38	60.82	61.30	5	9,899	0.05%
2024/05/09	12	60.47	8	59.26	59.00	4	8,897	0.04%
2024/05/08	41	59.32	20	59.19	57.10	21	8,408	0.25%
2024/05/07	3	57.63	6	57.35	57.60	-3	7,191	-0.04%
2024/05/06	2	55.15	2	55.50	54.80	0	6,882	0.00%
2024/05/03	2	55.15	4	55.43	54.80	-2	6,818	-0.03%
2024/04/30	11	54.87	0	0.00	54.20	11	6,801	0.16%
2024/04/29	1	56.70	1	56.60	55.80	0	6,749	0.00%
2024/04/25	0	0.00	2	54.10	54.00	-2	6,710	-0.03%
2024/04/23	2	54.75	0	0.00	54.60	2	6,706	0.03%
2024/04/22	4	56.80	4	56.40	54.80	0	6,731	0.00%
2024/04/19	1.1	56.35	1	57.00	55.30	0.1	6,561	0.00%
2024/04/18	0.2	53.70	0	0.00	53.70	0.2	6,348	0.00%
2024/04/17	1	54.60	0	0.00	53.70	1	6,380	0.02%
2024/04/16	0.1	55.25	0	0.00	54.60	0.1	6,422	0.00%
2024/04/15	0	0.00	1.1	56.82	56.40	-1.1	6,546	-0.02%
2024/04/12	0	0.00	8	55.98	55.90	-8	6,550	-0.12%
2024/04/11	12	55.40	6	55.00	54.60	6	6,718	0.09%
2024/04/09	4	55.05	7	55.07	54.40	-3	7,181	-0.04%
2024/03/29	0	0.00	1	52.60	53.00	-1	7,746	-0.01%
2024/03/25	1	54.60	0	0.00	54.30	1	8,908	0.01%
2024/03/21	1	54.50	0	0.00	54.20	1	9,782	0.01%
2024/03/20	1	55.10	0	0.00	55.00	1	9,962	0.01%
2024/03/19	1.1	55.97	1	56.00	56.00	0.1	10,054	0.00%
2024/03/15	0	0.00	0.2	52.50	52.50	-0.2	10,195	0.00%
2024/03/13	5	54.30	1.1	54.41	54.20	4	10,633	0.04%
2024/03/11	1	56.10	57	55.98	56.40	-56	11,508	-0.49%
2024/03/08	1.1	54.80	1	54.10	54.30	0.1	13,559	0.00%
2024/03/07	0	0.00	0.1	54.40	53.40	-0.1	14,347	0.00%
2024/03/06	0	0.00	0.1	54.10	54.40	-0.1	15,023	0.00%
2024/03/04	2	55.40	1	55.40	55.70	1	15,190	0.01%
2024/02/29	1	55.30	11	55.55	55.60	-10	15,998	-0.06%
2024/02/27	1	53.30	0	0.00	53.60	1	15,795	0.01%
2024/02/26	0	0.00	2.6	54.50	54.80	-2.6	15,766	-0.02%
2024/02/23	0.3	53.90	2	53.85	53.60	-1.7	15,632	-0.01%
2024/02/22	2	53.80	1	52.80	52.70	1	15,529	0.01%
2024/02/21	0	0.00	12	54.30	53.30	-12	15,338	-0.08%
2024/02/20	2	53.55	12	52.04	53.40	-10	15,142	-0.07%
2024/02/19	0	0.00	3	49.95	50.20	-3	14,915	-0.02%
2024/02/16	0	0.00	2	49.10	49.10	-2	14,891	-0.01%
2024/02/15	0	0.00	4	48.83	49.25	-4	14,956	-0.03%
2024/02/05	1	46.90	0	0.00	47.10	1	14,909	0.01%
2024/02/02	1	47.95	0	0.00	47.90	1	14,928	0.01%
2024/01/30	2	48.80	1	48.85	48.50	1	14,941	0.01%
2024/01/29	1	48.80	0	0.00	49.30	1	14,969	0.01%
2024/01/25	1	48.35	1	48.25	48.60	0	15,132	0.00%
2024/01/24	1	48.65	1	48.75	48.45	0	15,121	0.00%
2024/01/23	3	49.03	1	48.65	48.65	2	15,088	0.01%
2024/01/22	1	48.45	3	48.33	48.40	-2	15,122	-0.01%
2024/01/19	4	48.40	0	0.00	48.30	4	15,095	0.03%
2024/01/16	2	48.93	3	48.73	48.45	-1	15,033	-0.01%
2024/01/12	1	50.30	0	0.00	50.00	1	15,155	0.01%
2024/01/10	1	50.50	1	51.00	50.30	0	15,379	0.00%
2024/01/08	11	54.09	1	54.10	53.70	10	15,130	0.07%
2024/01/05	20	54.40	1	54.50	54.90	19	15,025	0.13%
2024/01/04	13	54.17	10	54.38	54.40	3	14,758	0.02%
2024/01/03	1	53.80	1	52.30	52.80	0	14,465	0.00%
2024/01/02	1	54.40	1	53.80	52.60	0	14,470	0.00%
2023/12/28	3	51.80	0	0.00	51.80	3	14,388	0.02%
2023/12/27	10	53.64	18	53.16	52.80	-8	14,386	-0.06%
2023/12/26	0	0.00	2	52.45	52.60	-2	14,313	-0.01%
2023/12/25	9	50.42	10.4	50.98	50.40	-1.4	14,156	-0.01%
2023/12/22	1	54.50	3	53.80	53.70	-2	14,014	-0.01%
2023/12/21	11.4	54.23	4	53.38	53.60	7.4	13,779	0.05%
2023/12/20	2	52.00	5	52.00	52.10	-3	13,365	-0.02%
2023/12/19	1	51.70	0	0.00	51.60	1	13,198	0.01%
2023/12/18	12	53.28	10	51.80	53.00	2	13,098	0.02%
2023/12/15	2.1	52.09	1	52.00	51.60	1.1	12,775	0.01%
2023/12/14	2	51.85	0	0.00	51.70	2	12,793	0.02%
2023/12/13	5	52.90	15	52.97	52.70	-10	12,866	-0.08%
2023/12/12	0	0.00	2	52.80	52.60	-2	13,404	-0.01%
2023/12/11	3	52.23	2	52.75	52.50	1	13,526	0.01%
2023/12/08	4	53.18	8	52.90	53.20	-4	13,354	-0.03%
2023/12/07	1	53.10	5	53.60	53.10	-4	13,060	-0.03%
2023/12/06	31	55.41	10	54.54	54.70	21	12,717	0.17%
2023/12/05	45	59.00	51	59.08	57.00	-6	12,129	-0.05%
2023/12/04	1	56.40	15.1	56.37	56.90	-14.1	9,925	-0.14%
2023/12/01	1	51.80	10	51.60	51.80	-9	9,065	-0.10%
2023/11/30	3	48.97	8	50.01	48.35	-5	8,376	-0.06%
2023/11/29	2	48.13	1	48.15	47.90	1	8,206	0.01%
2023/11/28	45	50.03	47	50.56	48.55	-2	8,083	-0.02%
2023/11/27	0	0.00	1	48.45	47.80	-1	7,400	-0.01%
2023/11/24	0.2	45.90	1	46.15	45.90	-0.8	7,117	-0.01%
2023/11/23	0	0.00	3.2	45.18	44.85	-3.2	7,084	-0.05%
2023/11/22	1	44.55	1	44.85	45.20	0	7,048	0.00%
2023/11/21	2	45.08	0	0.00	45.00	2	7,089	0.03%
2023/11/15	1	44.50	0	0.00	44.70	1	7,968	0.01%
2023/11/10	0	0.00	1	46.05	45.00	-1	8,629	-0.01%
2023/11/09	0	0.00	3	46.55	46.20	-3	8,576	-0.03%
2023/11/06	0	0.00	3	47.50	47.50	-3	8,756	-0.03%
2023/11/02	11	45.70	11.1	45.60	45.95	-0.1	8,607	0.00%
2023/11/01	2	44.25	2	44.55	44.05	0	8,576	0.00%
2023/10/31	0	0.00	0.2	44.30	44.30	-0.2	8,586	0.00%
2023/10/26	1	44.00	0	0.00	43.60	1	8,624	0.01%
2023/10/24	2	44.75	2	44.85	45.10	0	8,780	0.00%
2023/10/23	2	45.30	0	0.00	45.20	2	8,736	0.02%
2023/10/20	4	46.90	1	47.00	46.90	3	8,654	0.03%
2023/10/19	3	47.05	5	47.88	48.70	-2	8,620	-0.02%
2023/10/18	6	47.09	7	47.14	46.20	-1	8,414	-0.01%
2023/10/16	2	46.10	0	0.00	46.10	2	8,348	0.02%
2023/10/13	0	0.00	3	46.35	46.15	-3	8,373	-0.04%
2023/10/12	0.4	46.25	3	45.93	46.75	-2.6	8,350	-0.03%
2023/10/11	3	46.80	0	0.00	46.35	3	8,339	0.04%
2023/10/06	16	47.04	15	47.15	47.35	1	8,251	0.01%
2023/10/05	3	45.60	2	45.65	45.45	1	8,169	0.01%
2023/10/04	1	45.65	0	0.00	45.40	1	8,133	0.01%
2023/10/02	15	46.90	12	46.66	46.80	3	8,043	0.04%
2023/09/27	2	48.73	26	48.31	48.30	-24	8,137	-0.29%
2023/09/26	1	48.00	2	48.10	47.80	-1	8,036	-0.01%
2023/09/25	0	0.00	6	48.40	48.40	-6	8,079	-0.07%
2023/09/22	8	48.40	2	48.80	48.30	6	8,089	0.07%
2023/09/21	2	50.03	2	50.70	49.45	0	8,031	0.00%
2023/09/20	22	50.35	18	49.72	49.75	4	7,883	0.05%
2023/09/19	4	50.68	3	50.93	50.20	1	7,605	0.01%
2023/09/18	4	50.28	3	50.20	50.70	1	7,397	0.01%
2023/09/15	51	50.22	28.4	50.31	50.00	22.6	7,169	0.32%
2023/09/14	3	46.63	5	46.55	46.90	-2	6,451	-0.03%
2023/09/13	1	43.90	0	0.00	44.65	1	6,258	0.02%
2023/09/12	1	44.70	0	0.00	44.65	1	6,246	0.02%
2023/09/11	1	45.00	0	0.00	44.70	1	6,246	0.02%
2023/09/08	5.5	46.26	3	45.77	45.75	2.5	6,222	0.04%
2023/09/07	1	45.60	1	45.05	45.05	0	6,162	0.00%
2023/09/06	1	45.75	1	45.90	45.65	0	6,172	0.00%
2023/09/05	2	46.50	0	0.00	46.45	2	6,160	0.03%
2023/09/04	2	46.60	3	46.65	46.65	-1	6,133	-0.02%
2023/08/29	2	45.45	3	45.45	45.50	-1	6,101	-0.02%
2023/08/25	1	46.00	1	45.90	45.10	0	6,142	0.00%
2023/08/24	3	45.85	0	0.00	45.75	3	6,107	0.05%
2023/08/22	6	46.09	4	46.95	47.40	2	6,039	0.03%
2023/08/21	4	46.14	3	46.52	46.30	1	5,782	0.02%
2023/08/18	25	48.10	24	48.47	49.05	1	5,297	0.02%
2023/08/17	1	43.10	3	43.63	44.60	-2	4,597	-0.04%
2023/08/16	2	42.25	0	0.00	42.10	2	4,482	0.04%
2023/08/15	1	42.55	0	0.00	42.60	1	4,471	0.02%
2023/08/14	2	43.05	0	0.00	42.00	2	4,461	0.04%
2023/08/10	3	43.97	3	44.08	43.75	0	4,310	0.00%
2023/08/07	0	0.00	1	43.10	43.15	-1	4,308	-0.02%
2023/08/02	15	43.61	0	0.00	43.50	15	4,360	0.34%
2023/07/31	1	43.45	2.2	43.33	42.50	-1.2	4,403	-0.03%
2023/07/28	4.2	44.67	3	44.50	44.05	1.2	4,374	0.03%
2023/07/25	1	40.75	1	41.05	41.25	0	4,314	0.00%
2023/07/21	1	43.10	0	0.00	42.80	1	4,336	0.02%
2023/07/17	1	43.30	0	0.00	43.40	1	4,338	0.02%
2023/07/11	0	0.00	1	43.50	43.45	-1	4,331	-0.02%
2023/07/10	1	44.55	1	43.65	43.50	0	4,397	0.00%
2023/07/06	2	46.35	0	0.00	45.30	2	4,363	0.05%
2023/07/05	1	49.65	1	49.70	49.75	0	4,279	0.00%
2023/07/04	1	49.35	1	49.35	49.30	0	4,326	0.00%
2023/06/28	2	47.45	1	47.45	47.35	1	4,520	0.02%
2023/06/27	0	48.30	0	0.00	48.20	0	4,492	0.00%
2023/06/21	2	48.35	0	0.00	48.10	2	4,574	0.04%
2023/06/20	1	48.51	0	0.00	48.50	1	4,683	0.02%
2023/06/19	1	48.60	0	0.00	48.60	1	4,688	0.02%
2023/06/15	2	49.90	0	0.00	49.45	2	4,672	0.04%
2023/06/12	1	49.05	2	48.95	49.05	-1	5,046	-0.02%
2023/06/08	2	50.10	0	0.00	49.60	2	5,238	0.04%
2023/06/07	6	49.81	0	0.00	49.30	6	5,326	0.11%
2023/06/06	1	49.45	2	49.40	49.45	-1	5,344	-0.02%
2023/06/02	1	48.05	0	0.00	48.20	1	5,679	0.02%
2023/05/31	1	48.60	0	0.00	48.40	1	5,966	0.02%
2023/05/30	1	49.25	0	0.00	49.05	1	6,381	0.02%
2023/05/26	9	49.87	0	0.00	49.05	9	7,480	0.12%
2023/05/25	4	51.23	9	51.23	50.80	-5	7,598	-0.07%
2023/05/24	3	52.07	5	52.20	52.20	-2	7,601	-0.03%
2023/05/18	0	0.00	2	53.30	53.40	-2	7,637	-0.03%
2023/05/17	3	53.80	0	0.00	53.60	3	7,642	0.04%
2023/05/15	2	53.20	0	0.00	53.00	2	7,677	0.03%
2023/05/12	4	54.13	0	0.00	54.30	4	7,672	0.05%
2023/05/05	1	52.20	0	0.00	51.90	1	7,623	0.01%
2023/04/28	1	54.40	1	53.40	54.40	0	7,622	0.00%
2023/04/27	0	0.00	2	51.90	51.90	-2	7,602	-0.03%
2023/04/26	2	52.45	0	0.00	51.90	2	7,601	0.03%
2023/04/25	1	54.70	0	0.00	53.70	1	7,582	0.01%
2023/04/24	1	55.10	0	0.00	55.10	1	7,623	0.01%
2023/04/21	3	55.60	0.2	55.90	54.70	2.8	7,611	0.04%
2023/04/19	0	0.00	6.2	56.22	56.10	-6.2	7,634	-0.08%
2023/04/18	0	0.00	0.2	57.00	56.70	-0.2	7,626	0.00%
2023/04/17	0	0.00	1	58.40	58.50	-1	7,628	-0.01%
2023/04/14	0.5	57.50	0	0.00	57.70	0.5	7,704	0.01%
2023/04/12	1	57.20	1	56.90	56.80	0	7,661	0.00%
2023/04/07	3	57.60	1	57.30	57.60	2	7,673	0.03%
2023/04/06	1	55.90	5	58.14	55.80	-4	7,597	-0.05%
2023/03/30	1	53.70	0	0.00	54.50	1	7,899	0.01%
2023/03/29	1	53.80	0	0.00	53.80	1	8,193	0.01%
2023/03/27	3	54.90	1	55.40	54.60	2	8,860	0.02%
2023/03/24	1	53.90	1	54.10	54.10	0	9,209	0.00%
2023/03/23	4	54.05	0	0.00	53.80	4	9,429	0.04%
2023/03/20	0	0.00	5	55.70	55.80	-5	9,645	-0.05%
2023/03/17	1	56.10	5	56.06	56.20	-4	9,697	-0.04%
2023/03/16	3	57.10	0	0.00	57.10	3	9,642	0.03%
2023/03/15	7	57.99	1	57.80	58.00	6	9,624	0.06%
2023/03/14	7	56.50	0	0.00	57.10	7	9,519	0.07%
2023/03/13	1	57.00	8	57.65	57.30	-7	9,596	-0.07%
2023/03/10	1	59.70	0	0.00	58.40	1	9,541	0.01%
2023/03/08	17	59.97	1	59.60	59.50	16	9,632	0.17%
2023/03/07	2	61.20	9	61.21	61.60	-7	9,517	-0.07%
2023/03/06	8	60.50	9	60.81	60.90	-1	9,491	-0.01%
2023/03/03	5	60.40	4.1	60.47	60.40	0.9	9,645	0.01%
2023/03/02	37.1	60.49	26	60.31	60.30	11.1	9,587	0.12%
2023/03/01	3	57.87	10.3	60.77	57.40	-7.3	9,184	-0.08%
2023/02/24	4.3	60.86	12	61.55	61.00	-7.7	8,786	-0.09%
2023/02/23	5	54.48	3	55.20	56.60	2	8,081	0.02%
2023/02/21	0	0.00	1	50.30	50.90	-1	7,899	-0.01%
2023/02/20	1	49.65	4	49.70	49.75	-3	8,173	-0.04%
2023/02/17	7	50.17	0	0.00	49.80	7	8,339	0.08%
2023/02/16	0	0.00	2	51.60	51.40	-2	8,437	-0.02%
2023/02/15	0	0.00	1	51.80	51.90	-1	8,556	-0.01%
2023/02/13	1	50.80	0	0.00	50.90	1	8,617	0.01%
2023/02/10	0	0.00	1	51.90	51.80	-1	8,658	-0.01%
2023/02/03	0	0.00	1	51.10	50.30	-1	8,854	-0.01%
2023/01/30	0	0.00	21	49.94	50.80	-21	8,702	-0.24%
2023/01/17	5	49.85	6	49.68	49.80	-1	8,684	-0.01%
2023/01/16	1	48.70	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%
2023/01/10	2	47.70	0	0.00	47.20	2	8,655	0.02%
2023/01/06	0	0.00	9	46.38	46.30	-9	8,728	-0.10%
2022/12/26	1	49.25	2	49.10	49.00	-1	8,949	-0.01%
2022/12/23	16	50.41	16	50.66	50.10	0	8,926	0.00%
2022/12/22	5	50.64	15	50.51	51.90	-10	8,837	-0.11%
2022/12/21	1	49.05	5	49.22	49.45	-4	8,400	-0.05%
2022/12/20	6	49.00	6	48.68	48.20	0	8,143	0.00%
2022/12/19	2	49.98	0	0.00	47.60	2	7,937	0.03%
2022/12/16	3	50.57	5	50.73	49.85	-2	7,667	-0.03%
2022/12/15	0	0.00	24	50.30	50.50	-24	7,438	-0.32%
2022/12/14	3	48.10	1	48.20	48.20	2	7,511	0.03%
2022/12/13	0	0.00	11	48.07	47.95	-11	7,307	-0.15%
2022/12/12	1	47.30	0	0.00	47.35	1	7,263	0.01%
2022/12/08	0	0.00	3	44.75	45.85	-3	7,536	-0.04%
2022/12/07	0	0.00	1	46.00	45.30	-1	7,742	-0.01%
2022/12/06	1	45.35	6	46.50	45.00	-5	7,662	-0.07%
2022/12/05	3	46.03	1	45.90	46.25	2	7,609	0.03%
2022/12/02	0	0.00	1	46.80	46.75	-1	7,478	-0.01%
2022/12/01	9	48.12	9	48.54	48.05	0	7,426	0.00%
2022/11/29	2	46.13	1.1	46.20	46.55	0.9	7,190	0.01%
2022/11/28	6	45.27	4	45.35	45.35	2	7,152	0.03%
2022/11/25	7	45.67	7	46.07	46.50	0	7,025	0.00%
2022/11/24	11	44.04	12	44.39	44.50	-1	6,835	-0.01%
2022/11/22	1	42.40	0	0.00	42.35	1	6,665	0.02%
2022/11/18	2	43.00	0	0.00	42.85	2	6,686	0.03%
2022/11/16	2	42.35	16	43.53	43.15	-14	6,589	-0.21%
2022/11/15	5	42.20	9	42.24	42.30	-4	6,364	-0.06%
2022/11/14	0	0.00	4	40.99	41.20	-4	6,236	-0.06%
2022/11/11	0	0.00	11	39.73	39.60	-11	6,182	-0.18%
2022/11/09	0	0.00	1	38.35	38.25	-1	6,142	-0.02%
2022/11/08	2	38.25	8	38.51	38.20	-6	6,163	-0.10%
2022/11/07	11	37.69	3	37.73	37.80	8	6,117	0.13%
2022/11/04	4	36.53	3	37.20	36.65	1	6,074	0.02%
2022/11/03	0	0.00	1	34.80	35.30	-1	5,931	-0.02%
2022/11/01	0	35.28	0	0.00	35.25	0	5,906	0.00%
2022/10/28	1	36.00	0	0.00	35.70	1	5,926	0.02%
2022/10/25	1	36.15	1	36.75	36.10	0	5,980	0.00%
2022/10/24	4	36.45	8	36.52	36.50	-4	6,043	-0.07%
2022/10/18	2	35.65	0	0.00	35.40	2	6,013	0.03%
2022/10/17	4	34.73	4	34.48	35.35	0	6,185	0.00%
2022/10/14	1	35.90	0	0.00	36.15	1	6,661	0.02%
2022/10/13	1	35.50	0	0.00	35.45	1	6,761	0.01%
2022/10/12	8	36.37	0	0.00	36.90	8	6,911	0.12%
2022/10/11	0	37.90	1	38.90	37.75	-1	6,919	-0.01%
2022/10/07	0	39.85	0	0.00	39.65	0	6,896	0.00%
2022/10/04	0	0.00	1	38.80	38.75	-1	6,795	-0.01%
2022/09/28	4	37.11	0	0.00	36.65	4	6,741	0.06%
2022/09/26	1	39.70	1	39.10	38.45	0	6,742	0.00%
2022/09/23	1	41.20	5	41.18	41.10	-4	6,693	-0.06%
2022/09/22	1	41.30	1	41.10	40.45	0	6,612	0.00%
2022/09/21	4	40.64	13	41.25	41.10	-9	6,460	-0.14%
2022/09/20	1	39.25	1	39.25	39.25	0	6,180	0.00%
2022/09/19	5	39.52	0	0.00	39.00	5	6,355	0.08%
2022/09/16	8	40.66	1	41.00	41.05	7	6,414	0.11%
2022/09/15	1	41.05	1	40.50	40.55	0	6,587	0.00%
2022/09/14	0	0.00	3	39.50	39.85	-3	6,586	-0.05%
2022/09/07	0	0.00	2	35.90	37.20	-2	7,174	-0.03%
2022/09/05	5	37.10	0	0.00	36.70	5	7,274	0.07%
2022/09/02	0	0.00	7	37.00	37.00	-7	7,312	-0.10%
2022/09/01	1	37.35	0	0.00	37.55	1	7,339	0.01%
2022/08/31	1	37.50	22	38.04	38.15	-21	7,394	-0.28%
2022/08/29	3	38.40	0	0.00	38.40	3	7,400	0.04%
2022/08/22	2	40.50	12	40.75	40.55	-10	8,132	-0.12%
2022/08/19	5	42.66	0	0.00	41.95	5	8,296	0.06%
2022/08/18	1	42.40	5	43.12	42.85	-4	8,556	-0.05%
2022/08/17	4	42.69	1	42.30	42.40	3	8,576	0.03%
2022/08/16	1	41.55	10	41.65	41.50	-9	8,654	-0.10%
2022/08/15	0	0.00	2	41.70	42.30	-2	8,896	-0.02%
2022/08/12	2	42.35	10	42.05	42.35	-8	9,009	-0.09%
2022/08/11	3	42.25	0	0.00	42.05	3	9,168	0.03%
2022/08/09	0	0.00	1	41.35	41.30	-1	9,411	-0.01%
2022/08/05	0	0.00	5	41.10	41.10	-5	9,791	-0.05%
2022/08/04	0	0.00	1	39.95	40.45	-1	10,049	-0.01%
2022/08/03	2	40.85	0	0.00	40.85	2	10,233	0.02%
2022/08/02	1	41.15	0	0.00	41.30	1	10,482	0.01%
2022/08/01	1	42.65	1	42.20	42.60	0	10,768	0.00%
2022/07/29	3	42.12	1	43.10	41.90	2	11,141	0.02%
2022/07/28	1	42.30	0	0.00	42.45	1	11,248	0.01%
2022/07/27	0	0.00	1	42.60	42.70	-1	11,486	-0.01%
2022/07/26	0	0.00	4	41.35	42.15	-4	11,592	-0.03%
2022/07/25	1	41.80	0	0.00	42.10	1	11,855	0.01%
2022/07/22	2	42.63	2	42.45	42.85	0	12,103	0.00%
2022/07/21	35	42.98	16	43.00	43.30	19	12,295	0.15%
2022/07/20	1	42.20	0	0.00	41.45	1	12,072	0.01%
2022/07/19	0	0.00	1	41.25	41.50	-1	12,205	-0.01%
2022/07/15	1	39.00	0	0.00	38.75	1	13,161	0.01%
2022/07/13	1	39.55	1	38.90	38.70	0	14,784	0.00%
2022/07/12	2	38.05	5	38.40	38.15	-3	14,888	-0.02%
2022/07/07	2	38.45	2	39.20	39.45	0	15,220	0.00%
2022/07/06	0.1	39.93	1	39.65	39.05	-0.9	15,215	-0.01%
2022/07/05	1	40.10	0	0.00	40.35	1	15,211	0.01%
2022/07/04	0	0.00	1	39.55	39.55	-1	15,179	-0.01%
2022/06/30	3	40.90	5	41.41	41.05	-2	15,084	-0.01%
2022/06/29	3	41.85	2	42.60	42.30	1	15,036	0.01%
2022/06/28	0	0.00	4	42.70	43.50	-4	14,977	-0.03%
2022/06/27	15	43.78	9	43.66	43.65	6	14,966	0.04%
2022/06/24	3	44.25	4	44.85	44.45	-1	14,805	-0.01%
2022/06/23	4	43.43	5.9	43.88	43.85	-1.9	14,697	-0.01%
2022/06/22	4	46.45	44	46.04	45.50	-40	14,558	-0.27%
2022/06/21	3	48.33	0	0.00	47.95	3	14,233	0.02%
2022/06/20	1	51.80	1	50.10	48.00	0	13,989	0.00%
2022/06/17	10	51.48	14	51.62	51.80	-4	13,700	-0.03%
2022/06/16	8	53.41	1	53.80	52.40	7	13,487	0.05%
2022/06/15	3	54.53	0	0.00	54.60	3	13,433	0.02%
2022/06/14	5	55.76	0	0.00	55.60	5	13,477	0.04%
2022/06/13	0	0.00	1	56.70	56.50	-1	13,726	-0.01%
2022/06/10	23.2	57.37	20	57.30	57.20	3.2	14,145	0.02%
2022/06/09	0.3	57.70	0	0.00	58.20	0.3	14,520	0.00%
2022/06/08	0.2	58.30	30	58.30	58.30	-29.8	14,847	-0.20%
2022/06/07	1	57.80	0	0.00	57.80	1	15,624	0.01%
2022/06/06	32.3	59.09	0	0.00	58.50	32.3	15,684	0.21%
2022/06/02	11	59.30	10	59.20	59.30	1	15,670	0.01%
2022/06/01	38	59.35	33	58.85	59.50	5	15,733	0.03%
2022/05/31	9	59.21	2.5	59.74	59.00	6.5	15,703	0.04%
2022/05/30	26	61.58	10	62.05	61.50	16	15,495	0.10%
2022/05/27	1.5	61.33	6	62.45	62.80	-4.5	15,313	-0.03%
2022/05/26	3	61.50	3	61.87	61.20	0	15,150	0.00%
2022/05/24	0	0.00	10	61.80	61.10	-10	15,143	-0.07%
2022/05/23	13	61.69	12	61.67	61.30	1	15,342	0.01%
2022/05/19	6	57.57	5	57.70	57.50	1	15,237	0.01%
2022/05/18	1	59.50	0	0.00	59.20	1	15,152	0.01%
2022/05/17	3	60.37	3	59.77	59.40	0	15,086	0.00%
2022/05/16	13.1	58.67	15	58.49	61.40	-1.9	14,984	-0.01%
2022/05/13	12	60.99	1	61.60	60.50	11	14,742	0.07%
2022/05/12	6	61.78	11	60.35	60.00	-5	14,645	-0.03%
2022/05/11	3	62.87	0	0.00	62.70	3	14,408	0.02%
2022/05/10	3	64.63	11	64.35	64.70	-8	14,364	-0.06%
2022/05/09	8	65.35	7	64.76	63.10	1	14,165	0.01%
2022/05/06	12	65.79	10	65.98	66.00	2	13,914	0.01%
2022/05/05	3	64.87	0	0.00	65.30	3	13,608	0.02%
2022/05/04	25	65.72	31	65.60	64.20	-6	13,444	-0.04%
2022/05/03	6	62.88	2	63.40	63.40	4	13,257	0.03%
2022/04/29	4	64.95	5	64.68	64.20	-1	13,166	-0.01%
2022/04/28	6	63.25	5	63.20	62.00	1	12,901	0.01%
2022/04/27	7	64.69	4	63.75	64.50	3	12,636	0.02%
2022/04/26	8	65.60	4	64.70	62.80	4	12,335	0.03%
2022/04/25	1	65.80	3	65.57	66.30	-2	12,021	-0.02%
2022/04/22	10	68.97	10	69.00	69.10	0	11,733	0.00%
2022/04/21	34	68.75	68	68.75	69.50	-34	11,261	-0.30%
2022/04/20	52	68.48	51	68.05	65.90	1	10,553	0.01%
2022/04/19	22	63.94	29	64.14	64.80	-7	9,265	-0.08%
2022/04/18	3	62.10	1	62.10	62.10	2	8,963	0.02%
2022/04/15	12	61.67	13	61.44	62.30	-1	8,829	-0.01%
2022/04/13	1	58.80	0	0.00	58.10	1	8,484	0.01%
2022/04/11	0	57.50	0	0.00	56.90	0	8,469	0.00%
2022/04/08	0	0.00	2	57.15	57.30	-2	8,519	-0.02%
2022/04/07	0	0.00	3	57.83	56.10	-3	8,560	-0.04%
2022/04/06	2	58.45	1	58.40	58.00	1	8,554	0.01%
2022/04/01	0	0.00	1	59.50	59.90	-1	8,629	-0.01%
2022/03/31	1	60.00	0	0.00	59.10	1	8,696	0.01%
2022/03/28	0	0.00	9	59.10	59.00	-9	9,565	-0.09%
2022/03/25	3	59.50	1.5	60.07	59.20	1.5	10,155	0.01%
2022/03/22	1	61.60	0	0.00	61.60	1	10,930	0.01%
2022/03/21	2	61.75	1	62.40	62.40	1	11,120	0.01%
2022/03/18	3	61.77	0	0.00	61.70	3	11,220	0.03%
2022/03/17	0	0.00	12	63.01	63.40	-12	11,268	-0.11%
2022/03/16	26	63.25	22	63.65	61.60	4	11,267	0.04%
2022/03/15	12	63.90	11	65.32	62.50	1	11,099	0.01%
2022/03/14	11	66.86	9	66.50	67.20	2	11,077	0.02%
2022/03/11	9.5	64.54	10.2	64.54	65.10	-0.7	10,840	-0.01%
2022/03/10	26	62.14	26	65.10	65.60	0	10,814	0.00%
2022/03/09	1	59.60	42	60.25	59.80	-41	10,174	-0.40%
2022/03/08	1	59.20	1	59.40	59.10	0	10,330	0.00%
2022/03/07	1	59.40	9	60.58	60.60	-8	10,318	-0.08%
2022/03/04	2	62.15	0	0.00	61.50	2	10,302	0.02%
2022/03/03	0	0.00	1	62.00	61.80	-1	10,289	-0.01%
2022/03/02	0	0.00	1	60.40	60.30	-1	10,282	-0.01%
2022/03/01	2	61.10	1	61.00	61.00	1	10,362	0.01%
2022/02/25	16	61.34	2	61.90	60.50	14	10,445	0.13%
2022/02/24	0	0.00	1	61.40	59.90	-1	10,301	-0.01%
2022/02/23	29	62.22	17	61.81	61.50	12	10,203	0.12%
2022/02/22	5	61.80	5	61.50	60.30	0	9,947	0.00%
2022/02/21	3	61.20	2	61.40	61.10	1	9,883	0.01%
2022/02/18	0	0.00	1.1	61.00	60.90	-1.1	9,838	-0.01%
2022/02/17	7	60.19	10	60.50	59.70	-3	9,848	-0.03%
2022/02/16	0	0.00	3	60.33	60.50	-3	9,907	-0.03%
2022/02/15	1	59.40	1	60.00	59.40	0	9,999	0.00%
2022/02/14	1	58.60	0	0.00	58.60	1	10,179	0.01%
2022/02/11	1	59.40	2	60.15	59.90	-1	10,341	-0.01%
2022/02/10	0	0.00	7	59.89	59.70	-7	10,690	-0.07%
2022/02/09	1	58.00	3	58.20	58.30	-2	10,695	-0.02%
2022/02/08	1	57.10	11	56.99	57.90	-10	10,744	-0.09%
2022/02/07	11	56.24	2	56.60	56.80	9	10,889	0.08%
2022/01/26	0	0.00	2	53.45	53.10	-2	11,253	-0.02%
2022/01/25	5	52.76	0	0.00	52.10	5	11,378	0.04%
2022/01/21	2	55.00	0	0.00	54.80	2	11,632	0.02%
2022/01/19	3	55.77	0	0.00	55.20	3	11,905	0.03%
2022/01/17	5.1	57.39	0	0.00	57.40	5.1	12,348	0.04%
2022/01/14	4	57.38	0	0.00	58.20	4	12,809	0.03%
2022/01/13	1	57.80	0	0.00	57.90	1	12,982	0.01%
2022/01/12	2	58.60	0	0.00	57.00	2	13,150	0.02%
2022/01/10	2	58.00	1	58.20	58.10	1	13,970	0.01%
2022/01/07	1	59.00	10	59.00	58.80	-9	14,396	-0.06%
2022/01/06	3	60.10	4	60.50	60.00	-1	15,431	-0.01%
2022/01/05	1	60.70	1	60.70	60.40	0	16,468	0.00%
2022/01/04	1	60.60	0	0.00	60.60	1	17,433	0.01%
2022/01/03	0	0.00	8	59.86	60.00	-8	19,950	-0.04%
2021/12/30	2	60.75	0	0.00	60.40	2	20,752	0.01%
2021/12/29	10	61.10	0	0.00	61.10	10	21,392	0.05%
2021/12/28	1	61.10	0	0.00	61.00	1	22,378	0.00%
2021/12/27	3	61.53	3	61.33	61.20	0	23,881	0.00%
2021/12/24	1	62.90	3	63.40	62.00	-2	25,225	-0.01%
2021/12/23	3	63.57	2	63.40	63.00	1	25,739	0.00%
2021/12/22	18	63.34	22	63.68	64.30	-4	25,689	-0.02%
2021/12/21	11	63.09	15	63.41	63.70	-4	25,369	-0.02%
2021/12/20	7	61.63	10	61.17	60.40	-3	24,862	-0.01%
2021/12/17	1	61.50	5	61.44	60.80	-4	24,709	-0.02%
2021/12/16	21	59.69	41	59.89	59.70	-20	24,393	-0.08%
2021/12/14	15	59.43	26	59.10	58.30	-11	24,183	-0.05%
2021/12/13	19	59.84	12	59.90	60.30	7	24,095	0.03%
2021/12/10	16	59.79	31	60.22	60.10	-15	24,122	-0.06%
2021/12/09	41	60.66	27	60.09	60.40	14	24,195	0.06%
2021/12/08	35	60.83	17	61.01	60.60	18	24,358	0.07%
2021/12/07	22	58.57	35.1	58.76	59.30	-13.1	24,014	-0.05%
2021/12/06	30.1	57.91	13	58.27	57.50	17.1	23,920	0.07%
2021/12/03	9	56.16	3	55.93	56.20	6	23,755	0.03%
2021/12/02	6	55.87	28.1	55.65	56.40	-22.1	23,998	-0.09%
2021/12/01	20	54.90	2	54.85	55.00	18	23,914	0.08%
2021/11/30	6	53.83	2	53.65	53.90	4	24,170	0.02%
2021/11/29	16	51.59	16	52.53	52.50	0	24,393	0.00%
2021/11/26	11	52.11	1	52.00	52.00	10	24,668	0.04%
2021/11/25	1	54.00	0	0.00	54.20	1	24,831	0.00%
2021/11/24	5	54.60	36	54.20	55.00	-31	25,196	-0.12%
2021/11/23	6	52.60	0	0.00	52.90	6	25,350	0.02%
2021/11/22	4	53.30	4	54.20	53.30	0	25,787	0.00%
2021/11/19	27	52.49	3	52.30	52.30	24	26,379	0.09%
2021/11/18	2	53.10	3	53.47	53.50	-1	27,876	0.00%
2021/11/17	6	53.18	1	53.50	53.10	5	27,980	0.02%
2021/11/16	0	0.00	1	55.50	54.80	-1	28,225	0.00%
2021/11/15	6	53.85	6	54.38	54.20	0	28,822	0.00%
2021/11/12	0	0.00	1	54.50	54.70	-1	29,155	0.00%
2021/11/11	7	56.27	1	54.60	54.60	6	29,109	0.02%
2021/11/10	11	57.05	9	56.68	56.80	2	29,053	0.01%
2021/11/09	2	56.80	38	56.33	56.50	-36	29,003	-0.12%
2021/11/08	6	54.42	42	54.87	55.20	-36	28,746	-0.13%
2021/11/04	21	53.20	0	0.00	53.10	21	28,843	0.07%
2021/11/03	13	54.60	39	54.27	53.90	-26	28,869	-0.09%
2021/11/02	1	53.00	3	52.87	52.70	-2	28,987	-0.01%
2021/11/01	23	52.33	23	52.99	52.10	0	28,983	0.00%
2021/10/29	1	53.00	1	53.00	52.60	0	28,909	0.00%
2021/10/28	16	51.36	16	51.56	51.30	0	28,915	0.00%
2021/10/27	13	51.68	1	51.70	51.70	12	29,021	0.04%
2021/10/26	8.2	52.23	6	52.63	53.20	2.2	29,449	0.01%
2021/10/25	3	52.23	5	52.36	53.20	-2	29,733	-0.01%
2021/10/22	34	53.82	7	53.13	52.00	27	29,803	0.09%
2021/10/21	19	56.03	3	56.77	55.80	16	29,602	0.05%
2021/10/20	38	56.60	0	0.00	56.00	38	29,630	0.13%
2021/10/19	2	56.60	14	56.70	56.50	-12	29,940	-0.04%
2021/10/18	30	56.81	10	56.35	56.60	20	30,269	0.07%
2021/10/15	30	60.79	31	60.52	60.50	-1	30,171	0.00%
2021/10/14	31	60.13	26	60.30	60.00	5	30,170	0.02%
2021/10/13	44	67.43	50	65.50	61.90	-6	29,532	-0.02%
2021/10/12	21	67.20	73	69.19	65.70	-52	30,230	-0.17%
2021/10/08	127	72.69	96	72.67	72.90	31	30,745	0.10%	大買/
2021/10/07	33	69.44	48	70.96	72.10	-15	29,252	-0.05%
2021/10/06	92	66.42	42.1	65.52	65.60	50	29,263	0.17%
2021/10/05	79	65.47	77	64.03	66.00	2	29,145	0.01%
2021/10/04	72	65.03	61	64.93	65.90	11	28,809	0.04%
2021/10/01	58	66.05	75	65.65	62.90	-17	28,252	-0.06%
2021/09/30	34	64.88	41	65.45	68.60	-7	27,943	-0.03%
2021/09/29	43	63.73	37	63.12	62.40	6	28,571	0.02%
2021/09/28	3	62.80	1	62.40	62.30	2	29,643	0.01%
2021/09/27	3	64.53	3	64.50	63.90	0	31,156	0.00%
2021/09/24	1	64.90	1	65.10	65.00	0	34,992	0.00%
2021/09/23	1	63.90	1	63.80	64.00	0	37,296	0.00%
2021/09/22	0	0.00	1	61.90	62.00	-1	39,665	0.00%
2021/09/17	0	0.00	12	63.43	63.50	-12	42,413	-0.03%
2021/09/15	13	64.18	1	64.50	63.90	12	47,675	0.03%
2021/09/14	3	64.13	7	64.19	63.60	-4	49,222	-0.01%
2021/09/13	24	65.01	2	64.75	63.90	22	52,959	0.04%
2021/09/10	2	62.20	1	62.50	62.90	1	53,114	0.00%
2021/09/09	2	61.50	0	0.00	61.70	2	53,750	0.00%
2021/09/08	7	61.97	4	62.28	62.90	3	54,643	0.01%
2021/09/07	12	63.08	7	63.81	61.70	5	55,285	0.01%
2021/09/06	2	62.99	4	62.63	61.60	-2	55,658	0.00%
2021/09/03	3	65.30	10	65.30	63.80	-7	56,174	-0.01%
2021/09/02	2	66.10	4	66.48	67.20	-2	56,309	0.00%
2021/09/01	4	66.77	11	67.54	65.80	-7	56,476	-0.01%
2021/08/31	3	70.23	1	69.30	69.30	2	56,856	0.00%
2021/08/30	15	72.15	10	72.88	70.90	5	57,079	0.01%
2021/08/27	9	71.07	201	71.55	70.20	-192	57,053	-0.34%	大賣/鉅額交易
2021/08/26	214	74.75	7	73.87	72.90	207	57,307	0.36%	大買/鉅額交易
2021/08/25	65	72.46	68	73.04	74.00	-3	58,239	-0.01%
2021/08/24	208	73.16	204.1	71.52	72.80	3.9	58,124	0.01%	大買/大賣/
2021/08/23	0	0.00	4.1	69.53	70.10	-4.1	57,448	-0.01%
2021/08/20	5	63.14	10	62.30	63.80	-5	58,353	-0.01%
2021/08/19	22	62.60	22	62.80	60.40	0	59,070	0.00%
2021/08/18	15	61.33	15	60.65	62.40	0	59,461	0.00%
2021/08/17	3	59.43	2	59.90	57.10	1	60,462	0.00%
2021/08/16	4	60.03	0	0.00	58.80	4	61,044	0.01%
2021/08/13	7	62.23	15	61.55	61.20	-8	61,556	-0.01%
2021/08/12	1	62.30	4	62.40	62.60	-3	62,214	0.00%
2021/08/11	6	61.32	7	61.69	61.20	-1	62,923	0.00%
2021/08/10	0.1	62.30	2	63.40	62.30	-1.9	62,981	0.00%
2021/08/09	3	63.80	0	0.00	63.00	3	63,482	0.00%
2021/08/06	10	65.63	14	66.48	64.20	-4	63,902	-0.01%
2021/08/05	6	63.08	6	63.67	63.10	0	63,763	0.00%
2021/08/04	6	64.35	15	64.42	64.00	-9	63,876	-0.01%
2021/08/03	17	63.99	18	64.04	63.90	-1	64,567	0.00%
2021/08/02	5	63.30	9	64.39	64.50	-4	65,142	-0.01%
2021/07/30	16	66.49	19	64.89	62.60	-3	65,383	0.00%
2021/07/29	1	64.20	10	64.25	67.20	-9	65,268	-0.01%
2021/07/28	17	62.08	13.5	62.32	62.30	3.5	65,495	0.01%
2021/07/27	3	62.50	1	64.30	62.00	2	65,896	0.00%
2021/07/26	5	66.56	4.5	66.69	64.10	0.5	67,139	0.00%
2021/07/23	5	66.22	8.5	66.98	67.00	-3.5	67,620	-0.01%
2021/07/22	5	63.94	6	64.20	64.90	-1	67,897	0.00%
2021/07/21	23.2	67.21	11	67.90	65.00	12.2	68,700	0.02%
2021/07/20	18.3	68.96	13	69.14	67.90	5.3	69,019	0.01%
2021/07/19	18	71.37	16	71.56	70.60	2	69,684	0.00%
2021/07/16	39	73.47	29	73.41	71.00	10	70,256	0.01%
2021/07/15	59.9	71.42	80	71.18	73.90	-20.1	69,495	-0.03%
2021/07/14	34.3	68.44	58	68.66	67.20	-23.7	69,104	-0.03%
2021/07/13	40	69.16	34.1	68.65	69.50	5.9	68,429	0.01%
2021/07/12	42	73.14	40	73.76	71.80	2	67,993	0.00%
2021/07/09	33	73.28	27	72.77	72.10	6	67,505	0.01%
2021/07/08	61	76.03	59	76.18	76.00	2	67,084	0.00%
2021/07/07	54	75.85	47	75.77	75.60	7	66,212	0.01%
2021/07/06	99	78.24	58	79.62	77.00	41	65,280	0.06%
2021/07/05	74	78.96	70	79.23	78.00	4	64,163	0.01%
2021/07/02	147	86.66	147	87.20	84.50	0	62,931	0.00%	大買/大賣/
2021/07/01	190	91.67	153	91.32	88.70	37	61,490	0.06%	大買/大賣/
2021/06/30	74.1	87.57	95	87.57	89.10	-20.9	57,706	-0.04%
2021/06/29	92	86.12	87	85.95	83.00	5	55,515	0.01%
2021/06/28	57	83.79	58	83.42	85.00	-1	53,345	0.00%
2021/06/25	94	79.98	75	80.10	79.00	19	50,615	0.04%
2021/06/24	111	78.88	103	78.17	77.70	8	48,291	0.02%	大買/大賣/
2021/06/23	48.3	77.01	33	77.44	74.50	15.3	45,419	0.03%
2021/06/22	144	81.67	140	81.41	82.70	4	43,824	0.01%	大買/大賣/
2021/06/21	23	75.60	17	75.60	75.60	6	40,035	0.01%
2021/06/18	4	66.00	16	66.52	68.80	-12	39,777	-0.03%
2021/06/17	33	60.65	45	61.05	62.60	-12	39,449	-0.03%
2021/06/16	29	60.69	16	60.65	58.60	13	38,616	0.03%
2021/06/15	21	60.47	16	60.98	61.20	5	37,964	0.01%
2021/06/11	5	58.08	7	58.27	58.30	-2	37,224	-0.01%
2021/06/09	3	55.57	3	56.20	55.10	0	36,302	0.00%
2021/06/08	15	59.09	12	58.13	57.20	3	35,860	0.01%
2021/06/07	14	56.64	18	56.66	57.20	-4	35,212	-0.01%
2021/06/04	10	59.59	6	59.45	59.00	4	34,757	0.01%
2021/06/03	11	62.17	6	62.30	61.30	5	34,450	0.01%
2021/06/02	46	62.30	35	63.34	61.60	11	34,207	0.03%
2021/06/01	17	60.04	32	59.79	61.00	-15	32,922	-0.05%
2021/05/31	35	62.07	9	60.48	59.80	26	32,520	0.08%
2021/05/28	13	59.57	11	59.45	60.40	2	31,635	0.01%
2021/05/27	7	58.99	7	59.00	58.30	0	30,551	0.00%
2021/05/26	25	57.95	31	57.85	57.10	-6	29,473	-0.02%
2021/05/25	96	56.66	62	56.11	57.50	34	28,382	0.12%
2021/05/24	38	52.93	52	53.81	55.90	-14	26,966	-0.05%
2021/05/21	7	49.24	7	49.58	50.90	0	26,332	0.00%
2021/05/20	3	47.50	7	47.94	46.35	-4	25,730	-0.02%
2021/05/19	12	49.52	7	50.70	51.10	5	24,989	0.02%
2021/05/18	2	47.65	4	46.89	47.65	-2	24,375	-0.01%
2021/05/17	4	44.01	8	43.24	43.35	-4	24,091	-0.02%
2021/05/14	5	47.83	2	50.10	47.45	3	23,447	0.01%
2021/05/13	3	53.07	4	52.70	52.70	-1	22,766	0.00%
2021/05/12	4	59.08	4	59.58	58.50	0	22,337	0.00%
2021/05/11	19	66.57	8	66.53	65.00	11	22,097	0.05%
2021/05/10	6	67.50	11	67.72	67.80	-5	21,344	-0.02%
2021/05/07	15	63.13	16	63.59	64.80	-1	20,635	0.00%
2021/05/06	3	63.90	28	62.49	62.90	-25	20,145	-0.12%
2021/05/05	15	63.59	11	62.35	61.90	4	19,705	0.02%
2021/05/04	13	66.75	16	66.16	63.20	-3	18,995	-0.02%
2021/05/03	46	73.73	34	73.00	70.20	12	18,251	0.07%
2021/04/29	3	67.20	12.5	67.04	70.20	-9.5	16,779	-0.06%
2021/04/28	9	69.48	6	70.37	68.00	3	16,142	0.02%
2021/04/27	87	69.97	96	70.58	69.00	-9	15,420	-0.06%
2021/04/26	21	65.45	33	65.90	67.90	-12	14,104	-0.09%
2021/04/23	95	61.96	94	62.31	61.80	1	13,310	0.01%
2021/04/22	28	66.04	36	67.13	63.70	-8	12,385	-0.06%
2021/04/21	15	61.16	25	60.89	61.90	-10	11,585	-0.09%
2021/04/20	118	55.52	120	55.78	56.30	-2	10,663	-0.02%	大買/大賣/
2021/04/19	11	50.59	2	52.40	52.40	9	9,741	0.09%
2021/04/16	3	46.67	0	0.00	47.65	3	9,682	0.03%
2021/04/15	1	43.75	3	43.60	43.35	-2	9,396	-0.02%
2021/04/14	2	44.20	12	42.15	44.00	-10	9,501	-0.11%
2021/04/13	2	44.15	8	43.28	43.00	-6	9,410	-0.06%
2021/04/12	14	43.59	2	42.98	42.50	12	9,563	0.13%
2021/04/09	12	41.09	18	41.74	41.85	-6	9,633	-0.06%
2021/04/08	0	0.00	8	43.20	42.85	-8	9,609	-0.08%
2021/04/07	3	41.57	5	41.89	42.05	-2	9,684	-0.02%
2021/04/06	4	42.13	24	42.34	42.05	-20	10,351	-0.19%
2021/04/01	3	42.50	10	41.68	42.35	-7	10,740	-0.07%
2021/03/31	7	40.91	10	40.83	41.30	-3	10,602	-0.03%
2021/03/30	3	38.90	12	39.34	39.55	-9	10,389	-0.09%
2021/03/29	3	38.95	6.1	39.22	39.40	-3.1	10,483	-0.03%
2021/03/26	7	37.79	0	0.00	37.90	7	11,037	0.06%
2021/03/25	5	38.10	3	37.80	37.35	2	11,832	0.02%
2021/03/24	14	38.30	5	38.74	38.75	9	12,308	0.07%
2021/03/23	0	0.00	5	38.51	38.80	-5	12,204	-0.04%
2021/03/22	21	39.19	10	39.20	39.00	11	12,070	0.09%
2021/03/19	15	38.47	0	0.00	37.70	15	11,858	0.13%
2021/03/18	0	0.00	19	38.10	38.00	-19	11,738	-0.16%
2021/03/17	3	37.15	8	37.30	37.65	-5	11,566	-0.04%
2021/03/16	10	37.35	0	0.00	37.30	10	11,595	0.09%
2021/03/15	4	37.21	11	37.49	37.75	-7	11,624	-0.06%
2021/03/12	3	36.55	2	36.18	36.70	1	11,686	0.01%
2021/03/11	0	0.00	5	36.35	36.40	-5	11,654	-0.04%
2021/03/09	9	36.58	10	36.13	36.70	-1	11,573	-0.01%
2021/03/08	7	36.01	6	35.72	35.50	1	11,480	0.01%
2021/03/05	2	35.90	3	35.85	36.00	-1	11,213	-0.01%
2021/03/04	5	35.20	6	35.53	35.85	-1	11,110	-0.01%
2021/03/02	0	0.00	2	33.90	33.60	-2	11,075	-0.02%
2021/02/24	0	0.00	2	35.10	34.55	-2	11,196	-0.02%
2021/02/23	2	35.10	0	0.00	35.10	2	11,178	0.02%
2021/02/22	2	35.55	46	35.51	35.15	-44	11,115	-0.40%
2021/02/19	2	35.20	4	35.15	35.15	-2	11,105	-0.02%
2021/02/18	2	34.20	4	35.16	35.25	-2	11,037	-0.02%
2021/02/04	1	32.15	0	0.00	32.45	1	10,781	0.01%
2021/02/02	0	0.00	1	32.65	33.00	-1	10,856	-0.01%
2021/02/01	0	0.00	1	32.00	32.05	-1	10,888	-0.01%
2021/01/29	2	31.80	0	0.00	31.25	2	10,869	0.02%
2021/01/28	1	32.50	0	0.00	32.40	1	10,763	0.01%
2021/01/25	4	34.35	0	0.00	34.30	4	10,635	0.04%
2021/01/22	1	33.75	1	33.80	34.35	0	10,595	0.00%
2021/01/21	0	0.00	5	34.16	33.50	-5	10,546	-0.05%
2021/01/20	6	33.97	2	33.95	33.50	4	10,467	0.04%
2021/01/19	3	34.70	6	35.06	35.25	-3	10,383	-0.03%
2021/01/18	2	33.68	0	0.00	34.70	2	10,359	0.02%
2021/01/15	8	35.27	13	35.36	34.95	-5	10,260	-0.05%
2021/01/14	1	36.90	0	0.00	36.70	1	10,091	0.01%
2021/01/13	6	36.58	4	36.69	36.00	2	9,885	0.02%
2021/01/12	6	36.24	3	35.82	35.55	3	9,816	0.03%
2021/01/11	4	36.99	2	37.73	37.40	2	9,620	0.02%
2021/01/08	1	35.60	0	0.00	35.80	1	9,343	0.01%
2021/01/07	1	35.85	6	34.89	34.80	-5	9,238	-0.05%
2021/01/06	7	36.40	2	36.95	35.75	5	9,102	0.05%
2021/01/05	2	37.60	10	37.06	37.15	-8	8,961	-0.09%
2021/01/04	8	36.90	10	37.14	36.70	-2	8,698	-0.02%
2020/12/31	11	36.89	6	36.89	36.90	5	8,539	0.06%
2020/12/30	11	36.73	4	36.74	36.95	7	8,477	0.08%
2020/12/29	6	37.44	10.1	36.86	36.90	-4.1	8,518	-0.05%
2020/12/28	2	37.50	8.1	36.80	37.15	-6.1	7,947	-0.08%
2020/12/25	8	34.59	3	34.87	35.00	5	7,362	0.07%
2020/12/24	9	34.51	2	34.30	34.20	7	7,220	0.10%
2020/12/23	2	33.80	34	33.65	34.65	-32	7,166	-0.45%
2020/12/22	19	36.91	11	37.07	34.35	8	6,956	0.12%
2020/12/21	6	35.61	5	36.10	36.65	1	6,260	0.02%
2020/12/18	10	33.86	7	33.97	34.00	3	5,401	0.06%
2020/12/17	0	0.00	6	32.48	32.50	-6	4,813	-0.12%
2020/12/16	5	31.80	6	32.18	32.20	-1	4,752	-0.02%
2020/12/15	3	31.70	1	32.10	31.60	2	4,656	0.04%
2020/12/14	4	30.95	3	31.80	32.00	1	4,428	0.02%
2020/12/11	5	30.90	0	0.00	30.95	5	4,338	0.12%
2020/12/10	0	0.00	1	31.65	31.10	-1	4,297	-0.02%
2020/12/09	13	31.75	12	31.68	31.70	1	4,213	0.02%
2020/12/08	2	32.50	4	32.80	31.55	-2	4,110	-0.05%
2020/12/07	1	31.50	0	0.00	31.30	1	3,815	0.03%
2020/12/04	1	31.15	0	0.00	31.40	1	3,785	0.03%
2020/12/03	17	30.88	2	30.75	30.75	15	3,754	0.40%
2020/12/02	2	31.00	0	0.00	30.90	2	3,783	0.05%
2020/12/01	5	31.22	1	30.95	30.95	4	3,768	0.11%
2020/11/30	5	31.55	6	31.72	31.40	-1	3,783	-0.03%
2020/11/26	5	31.06	8	31.45	31.55	-3	3,637	-0.08%
2020/11/25	2	31.03	6	31.18	31.05	-4	3,586	-0.11%
2020/11/24	3	30.10	4	30.43	30.55	-1	3,449	-0.03%
2020/11/23	3	30.20	3	30.50	30.30	0	3,411	0.00%
2020/11/19	0	0.00	8	29.90	30.00	-8	3,364	-0.24%
2020/11/18	0	0.00	0.4	29.90	30.05	-0.4	3,337	-0.01%
2020/11/17	0	0.00	5	29.35	29.50	-5	3,274	-0.15%
2020/11/16	3	29.50	1	29.60	29.35	2	3,277	0.06%
2020/11/10	2	29.83	1	29.75	29.15	1	3,240	0.03%
2020/11/09	1	28.85	0	0.00	28.70	1	3,173	0.03%
2020/11/06	2	28.85	0	0.00	28.80	2	3,117	0.06%
2020/11/03	3	28.88	0	0.00	28.95	3	3,189	0.09%
2020/11/02	1	28.90	0	0.00	28.80	1	3,205	0.03%
2020/10/30	0	0.00	1	29.00	29.00	-1	3,194	-0.03%
2020/10/29	0	0.00	1	29.05	29.00	-1	3,176	-0.03%
2020/10/26	3	29.85	3	30.17	30.10	0	3,122	0.00%
2020/10/22	1	29.00	1	29.60	29.60	0	3,070	0.00%
2020/10/21	3	29.38	1	29.35	29.30	2	3,065	0.07%
2020/10/19	1	29.10	0	0.00	29.00	1	3,042	0.03%
2020/10/16	1	29.35	20	28.95	29.20	-19	3,014	-0.63%
2020/10/15	3	29.25	0	0.00	29.35	3	2,959	0.10%
2020/10/14	24	29.66	1	29.45	29.50	23	2,865	0.80%
2020/10/12	4	30.65	7	30.09	30.00	-3	2,713	-0.11%
2020/10/08	8	31.86	0	0.00	31.00	8	2,643	0.30%
2020/10/07	7	32.03	3	32.23	32.00	4	2,543	0.16%
2020/10/06	20	32.48	4	32.50	32.75	16	2,420	0.66%
2020/10/05	0	0.00	4	31.54	32.90	-4	2,163	-0.18%
2020/09/29	3	29.93	1	30.00	29.95	2	1,922	0.10%
2020/09/28	5	30.30	0	0.00	30.05	5	1,914	0.26%
2020/09/25	0	0.00	5	28.60	28.55	-5	1,851	-0.27%
2020/09/24	1	28.00	0	0.00	28.00	1	1,862	0.05%
2020/09/17	0	0.00	1	29.10	29.20	-1	2,013	-0.05%
2020/09/15	0	0.00	4	29.45	29.40	-4	2,035	-0.20%
2020/09/14	1	29.20	0	0.00	29.50	1	2,082	0.05%
2020/09/09	0	0.00	4	30.55	30.45	-4	2,134	-0.19%
2020/09/07	6	31.13	0	0.00	31.25	6	2,109	0.28%
2020/08/31	5	29.94	0	0.00	30.00	5	2,144	0.23%
2020/08/28	3	29.30	0	0.00	29.30	3	2,145	0.14%
2020/08/25	0	0.00	5	29.85	29.70	-5	2,186	-0.23%
2020/08/20	0	0.00	1	29.20	28.75	-1	2,191	-0.05%
2020/08/19	2	29.88	2	29.73	29.75	0	2,195	0.00%
2020/08/11	0	0.00	1	30.05	29.80	-1	2,177	-0.05%
2020/08/10	0	0.00	1	29.25	29.50	-1	2,128	-0.05%
2020/07/28	3	26.77	0	0.00	26.35	3	2,246	0.13%
2020/07/27	4	27.45	0	0.00	27.25	4	2,280	0.18%
2020/07/24	1	28.45	13	28.05	28.00	-12	2,311	-0.52%
2020/07/08	0	0.00	1	30.35	30.15	-1	2,602	-0.04%
2020/07/07	0	0.00	7	30.70	30.45	-7	2,586	-0.27%
2020/07/02	2	29.75	0	0.00	29.60	2	2,557	0.08%
2020/07/01	1	29.75	0	0.00	29.50	1	2,566	0.04%
2020/06/30	0	0.00	7	31.25	31.30	-7	2,488	-0.28%
2020/06/24	0	0.00	10	31.00	31.00	-10	2,393	-0.42%
2020/06/23	2	31.00	0	0.00	30.90	2	2,395	0.08%
2020/06/16	7	30.60	0	0.00	30.65	7	2,341	0.30%
2020/06/15	0	0.00	3	30.75	30.45	-3	2,400	-0.12%
2020/06/12	0	0.00	9	29.73	30.40	-9	2,415	-0.37%
2020/06/10	10	31.15	0	0.00	31.00	10	2,408	0.42%
2020/06/05	1	32.05	9	31.85	32.05	-8	2,369	-0.34%
2020/06/04	0	0.00	10	31.05	31.15	-10	2,331	-0.43%
2020/06/03	0	0.00	1	30.65	30.60	-1	2,321	-0.04%
2020/05/29	10	29.20	0	0.00	29.05	10	2,298	0.44%
2020/05/28	0	0.00	1	29.65	29.40	-1	2,307	-0.04%
2020/05/25	0	0.00	1	29.00	29.00	-1	2,283	-0.04%
2020/05/22	14	28.44	0	0.00	28.40	14	2,268	0.62%
2020/05/14	31	28.10	0	0.00	28.10	31	2,250	1.38%
2020/05/13	0	0.00	2	28.35	28.30	-2	2,277	-0.09%
2020/05/11	0	0.00	5	28.85	28.90	-5	2,287	-0.22%
2020/05/06	1	28.80	0	0.00	29.25	1	2,262	0.04%
2020/05/04	0	0.00	10	29.15	28.90	-10	2,251	-0.44%
2020/04/27	1	28.60	0	0.00	28.50	1	2,132	0.05%
2020/04/23	0	0.00	2	28.70	28.85	-2	2,079	-0.10%
2020/04/20	13	28.69	5	28.60	28.60	8	1,892	0.42%
2020/04/17	0	0.00	1	28.50	28.40	-1	1,875	-0.05%
2020/04/16	4	28.15	0	0.00	28.35	4	1,846	0.22%
2020/04/15	2	28.70	60	28.50	28.45	-58	1,830	-3.17%
2020/04/14	1	27.80	0	0.00	28.00	1	1,789	0.06%
2020/04/13	2	27.45	0	0.00	27.50	2	1,778	0.11%
2020/04/10	2	27.55	0	0.00	27.70	2	1,777	0.11%
2020/04/06	1	26.35	0	0.00	26.55	1	1,716	0.06%
2020/04/01	1	26.50	0	0.00	26.55	1	1,706	0.06%
2020/03/31	3	25.80	0	0.00	26.00	3	1,690	0.18%
2020/03/30	0	0.00	1	25.15	25.50	-1	1,674	-0.06%
2020/03/27	2	25.50	0	0.00	25.55	2	1,672	0.12%
2020/03/24	5	24.00	2	23.95	23.95	3	1,621	0.18%
2020/03/23	0	0.00	3	23.58	23.50	-3	1,597	-0.19%
2020/03/20	5	23.39	2	23.80	24.00	3	1,589	0.19%
2020/03/19	0	0.00	3	22.50	22.45	-3	1,547	-0.19%
2020/03/17	0	0.00	1	25.05	25.00	-1	1,440	-0.07%
2020/03/12	2	28.25	11	28.09	28.20	-9	1,320	-0.68%
2020/03/11	0	0.00	4	28.91	28.85	-4	1,294	-0.31%
2020/03/06	11	28.70	30	28.85	28.70	-19	1,228	-1.55%
2020/03/05	10	28.80	0	0.00	29.10	10	1,217	0.82%
2020/03/04	11	28.75	0	0.00	28.80	11	1,213	0.91%
2020/03/02	10	29.00	0	0.00	29.00	10	1,194	0.84%
2020/02/26	10	29.45	0	0.00	29.55	10	1,167	0.86%
2020/02/25	10	29.45	0	0.00	29.50	10	1,164	0.86%
2020/02/21	0	0.00	12	30.20	30.20	-12	1,164	-1.03%
2020/02/20	0	0.00	5	30.20	30.20	-5	1,171	-0.43%
2020/02/19	2	29.55	0	0.00	29.85	2	1,161	0.17%
2020/02/17	18	29.34	0	0.00	29.10	18	1,164	1.55%
2020/02/14	1	29.60	0	0.00	29.40	1	1,148	0.09%
2020/02/12	7	29.63	0	0.00	29.45	7	1,108	0.63%
2020/02/10	5	29.40	0	0.00	29.35	5	1,101	0.45%
2020/02/04	0	0.00	42	30.35	30.50	-42	1,091	-3.85%
2020/01/31	30	30.80	0	0.00	30.75	30	1,090	2.75%
2020/01/15	1	32.05	0	0.00	32.10	1	1,147	0.09%
2020/01/13	1	31.95	0	0.00	31.95	1	1,175	0.09%
2020/01/09	1	32.20	0	0.00	32.15	1	1,225	0.08%
2020/01/08	1	32.55	0	0.00	32.35	1	1,266	0.08%
2020/01/07	1	32.75	0	0.00	32.75	1	1,302	0.08%
2020/01/03	3	33.22	0	0.00	33.15	3	1,422	0.21%
2019/12/18	0	0.00	0.2	33.80	33.80	-0.2	1,711	-0.01%
2019/12/03	0	0.00	1	34.35	34.35	-1	1,899	-0.05%
2019/11/26	0	0.00	1	33.70	34.00	-1	2,131	-0.05%
2019/11/11	0	0.00	3	33.35	33.05	-3	2,315	-0.13%
2019/11/08	0	0.00	3	33.55	33.60	-3	2,321	-0.13%
2019/11/07	0	0.00	2	33.90	33.80	-2	2,336	-0.09%
2019/11/06	2	34.25	0	0.00	34.10	2	2,366	0.08%
2019/11/05	0	0.00	1	34.45	34.40	-1	2,362	-0.04%
2019/10/14	0	0.00	12	34.39	34.90	-12	3,297	-0.36%
2019/10/03	1	33.00	0	0.00	33.00	1	3,142	0.03%
2019/10/02	0	0.00	6	33.15	33.20	-6	3,129	-0.19%
2019/10/01	0	0.00	2	33.50	33.15	-2	3,124	-0.06%
2019/09/27	1	33.30	0	0.00	33.55	1	3,110	0.03%
2019/09/26	7	33.65	0	0.00	33.70	7	3,103	0.23%
2019/09/25	1	34.10	0	0.00	34.25	1	3,088	0.03%
2019/09/24	1	32.90	0	0.00	33.05	1	3,064	0.03%
2019/09/23	2	33.20	0	0.00	33.05	2	3,055	0.07%
2019/09/20	1	33.50	0	0.00	33.60	1	3,021	0.03%
2019/09/19	1	34.35	0	0.00	34.00	1	2,976	0.03%
2019/09/16	0	0.00	5	34.60	34.65	-5	2,979	-0.17%
2019/09/12	5	34.75	0	0.00	34.85	5	2,978	0.17%
2019/09/11	0	0.00	4	34.40	34.35	-4	2,959	-0.14%
2019/09/10	1	34.45	0	0.00	34.35	1	2,947	0.03%
2019/09/09	0	0.00	3	35.10	35.45	-3	2,913	-0.10%
2019/09/06	1	35.05	0	0.00	35.00	1	2,906	0.03%
2019/09/04	1	36.45	0	0.00	35.90	1	2,835	0.04%
2019/09/03	3	36.80	10	36.35	36.25	-7	2,792	-0.25%
2019/09/02	0	0.00	5	35.52	35.90	-5	2,702	-0.19%
2019/08/30	0	0.00	1	34.65	34.55	-1	2,639	-0.04%
2019/08/29	1	34.40	19	34.64	34.60	-18	2,605	-0.69%
2019/08/28	2	33.10	3	33.20	33.20	-1	2,532	-0.04%
2019/08/26	1	32.95	0	0.00	32.90	1	2,497	0.04%
2019/08/23	2	33.75	5	33.45	33.50	-3	2,488	-0.12%
2019/08/22	1	32.75	0	0.00	33.00	1	2,470	0.04%
2019/08/21	1	32.95	0	0.00	33.10	1	2,449	0.04%
2019/08/20	0	0.00	3	32.90	33.25	-3	2,420	-0.12%
2019/08/15	5	31.95	0	0.00	32.00	5	2,311	0.22%
2019/08/14	0	0.00	5	31.40	31.70	-5	2,284	-0.22%
2019/08/08	3	32.62	0	0.00	32.50	3	2,186	0.14%
2019/08/06	1	33.05	7	33.03	33.15	-6	2,128	-0.28%
2019/08/02	6	33.64	0	0.00	33.80	6	2,089	0.29%
2019/08/01	3	34.42	3	34.35	34.20	0	2,046	0.00%
2019/07/31	2	34.85	0	0.00	35.00	2	2,010	0.10%
2019/07/30	5	35.00	8	35.31	35.30	-3	1,990	-0.15%
2019/07/29	2	35.78	0	0.00	35.55	2	1,968	0.10%
2019/07/26	1	35.70	0	0.00	35.65	1	1,925	0.05%
2019/07/25	5	35.69	0	0.00	35.85	5	1,899	0.26%
2019/07/24	8	36.89	2	36.75	35.75	6	1,811	0.33%
2019/07/23	5	37.28	0	0.00	37.40	5	1,674	0.30%
2019/07/22	7	38.23	6	38.65	38.30	1	1,520	0.07%
2019/07/19	0	0.00	11	35.89	36.65	-11	1,258	-0.87%
2019/07/18	0	0.00	3	35.48	35.10	-3	1,151	-0.26%
2019/07/15	0	0.00	5	33.05	33.15	-5	973	-0.51%
2019/07/11	6	33.09	0	0.00	33.15	6	974	0.62%
2019/07/09	1	34.15	1	34.10	34.60	0	931	0.00%
2019/07/05	1	34.70	0	0.00	34.60	1	911	0.11%
2019/07/02	5	33.55	1	33.60	33.80	4	895	0.45%
2019/07/01	0	0.00	5	33.30	33.45	-5	877	-0.57%
2019/06/28	0	0.00	5	33.50	33.45	-5	868	-0.58%
2019/06/25	5	32.95	11	33.00	32.95	-6	858	-0.70%
2019/06/24	2	33.10	5	33.15	33.05	-3	852	-0.35%
2019/06/20	10	32.60	0	0.00	32.45	10	814	1.23%
2019/06/19	0	0.00	1	32.15	32.10	-1	813	-0.12%
2019/06/14	11	31.75	0	0.00	31.75	11	835	1.32%
2019/06/04	0	0.00	1	31.15	31.05	-1	871	-0.11%
2019/05/22	1	31.20	0	0.00	31.20	1	963	0.10%
2019/05/14	5	30.10	15	30.43	30.50	-10	1,094	-0.91%
2019/05/13	5	30.70	0	0.00	30.60	5	1,122	0.45%
2019/05/09	0	0.00	2	31.25	31.20	-2	1,166	-0.17%
2019/05/07	7	32.03	0	0.00	32.00	7	1,187	0.59%
2019/05/06	16	32.13	7	32.34	32.00	9	1,183	0.76%
2019/05/03	4	32.70	5	32.65	32.65	-1	1,168	-0.09%
2019/05/02	14	32.89	3	32.90	32.55	11	1,162	0.95%
2019/04/30	2	31.85	2	32.18	32.30	0	1,140	0.00%
2019/04/29	2	31.75	0	0.00	31.75	2	1,141	0.18%
2019/04/24	2	32.00	3	32.08	32.00	-1	1,127	-0.09%
2019/04/23	2	31.90	0	0.00	31.90	2	1,100	0.18%
2019/04/22	1	31.75	1	32.00	31.85	0	1,106	0.00%
2019/04/19	5	31.30	0	0.00	31.45	5	1,096	0.46%
2019/04/18	10	31.65	0	0.00	31.20	10	1,115	0.90%
2019/04/15	0	0.00	1	31.40	31.35	-1	1,105	-0.09%
2019/04/11	0	0.00	4	31.45	31.50	-4	1,103	-0.36%
2019/04/09	2	31.60	0	0.00	31.60	2	1,106	0.18%
2019/04/08	1	31.00	7	31.50	31.50	-6	1,100	-0.55%
2019/04/02	7	31.04	0	0.00	30.85	7	1,098	0.64%
2019/04/01	2	30.95	0	0.00	30.90	2	1,096	0.18%
2019/03/29	0	0.00	3	30.90	31.05	-3	1,083	-0.28%
2019/03/27	2	30.50	2	30.40	30.40	0	1,092	0.00%
2019/03/26	3	30.47	0	0.00	30.45	3	1,099	0.27%
2019/03/25	2	30.30	0	0.00	30.40	2	1,108	0.18%
2019/03/22	0	0.00	2	30.75	30.80	-2	1,116	-0.18%
2019/03/21	0	0.00	5	30.71	30.65	-5	1,120	-0.45%
2019/03/20	2	30.65	0	0.00	30.70	2	1,121	0.18%
2019/03/18	5	30.45	3	30.47	30.45	2	1,115	0.18%
2019/03/14	1	30.05	0	0.00	29.90	1	1,120	0.09%
2019/03/13	2	29.98	5	29.83	29.90	-3	1,129	-0.27%
2019/03/12	0	0.00	1	30.05	29.90	-1	1,146	-0.09%
2019/03/11	5	29.75	0	0.00	29.80	5	1,191	0.42%
2019/03/08	1	30.30	10	30.17	30.10	-9	1,211	-0.74%
2019/03/07	3	30.40	3	30.30	30.30	0	1,252	0.00%
2019/03/06	0	0.00	5	30.50	30.40	-5	1,280	-0.39%
2019/03/05	2	30.50	0	0.00	30.50	2	1,312	0.15%
2019/03/04	5	30.73	0	0.00	30.80	5	1,327	0.38%
2019/02/27	1	30.75	7	30.69	30.75	-6	1,318	-0.45%
2019/02/26	1	30.65	0	0.00	30.60	1	1,304	0.08%
2019/02/25	8	30.56	0	0.00	30.50	8	1,304	0.61%
2019/02/22	1	30.35	1	30.25	30.25	0	1,298	0.00%
2019/02/21	4	30.40	0	0.00	30.35	4	1,303	0.31%
2019/02/20	0	0.00	1	30.25	30.40	-1	1,312	-0.08%
2019/02/12	0	0.00	2	29.75	30.00	-2	1,358	-0.15%
2019/02/11	5	29.42	0	0.00	29.45	5	1,352	0.37%
2019/01/29	2	30.00	2	30.40	30.40	0	1,302	0.00%
2019/01/11	2	31.30	3	31.40	31.45	-1	1,793	-0.06%
2019/01/10	6	32.03	0	0.00	31.80	6	1,825	0.33%
2019/01/02	1	31.50	0	0.00	31.50	1	2,637	0.04%
2018/12/28	0	0.00	1	32.25	32.25	-1	2,672	-0.04%
2018/12/27	0	0.00	3	31.10	31.00	-3	2,677	-0.11%
2018/12/03	10	32.80	10	32.65	32.55	0	2,812	0.00%
2018/11/29	0	0.00	3	31.35	31.25	-3	2,754	-0.11%
2018/11/28	0	0.00	48	31.21	31.20	-48	2,746	-1.75%
2018/11/23	50.5	29.62	0	0.00	29.70	50.5	2,727	1.85%
2018/11/15	1	29.60	0	0.00	29.70	1	2,769	0.04%
2018/11/14	0	0.00	1	30.50	30.75	-1	2,736	-0.04%
2018/11/09	1	29.85	0	0.00	29.95	1	2,719	0.04%
2018/11/07	1	31.20	0	0.00	31.15	1	2,754	0.04%
2018/11/02	0	0.00	2	31.10	31.25	-2	2,787	-0.07%
2018/10/31	2	32.13	0	0.00	32.30	2	2,700	0.07%
2018/10/26	0	0.00	4	33.36	33.00	-4	2,717	-0.15%
2018/10/24	0	0.00	2	34.10	34.30	-2	2,694	-0.07%
2018/10/22	1	35.50	0	0.00	35.50	1	2,672	0.04%
2018/10/19	0	0.00	3	36.10	36.20	-3	2,646	-0.11%
2018/10/18	1	36.50	0	0.00	36.15	1	2,619	0.04%
2018/10/17	21	36.69	20	36.30	36.05	1	2,597	0.04%
2018/10/16	1	37.25	8	37.28	36.90	-7	2,524	-0.28%
2018/10/15	8	38.79	3	38.40	38.25	5	2,375	0.21%
2018/10/12	0	0.00	2	36.45	37.30	-2	2,132	-0.09%
2018/10/11	6	36.88	2	36.55	36.10	4	2,034	0.20%
2018/10/09	2	36.40	4	36.68	36.90	-2	1,900	-0.11%
2018/10/08	0	0.00	1	35.85	35.40	-1	1,801	-0.06%
2018/10/05	1	34.60	4	35.10	35.15	-3	1,773	-0.17%
2018/10/04	0	0.00	5	35.50	35.95	-5	1,759	-0.28%
2018/10/03	6	36.34	1	35.95	36.20	5	1,714	0.29%
2018/10/02	1	36.00	0	0.00	35.70	1	1,690	0.06%
2018/10/01	1	35.45	0	0.00	35.35	1	1,696	0.06%
2018/09/26	0	0.00	2	34.93	34.35	-2	1,695	-0.12%
2018/09/25	11	34.58	10	34.90	34.90	1	1,680	0.06%
2018/09/20	0	0.00	3	33.65	33.45	-3	1,658	-0.18%
2018/09/18	0	0.00	1	33.60	33.50	-1	1,652	-0.06%
2018/09/14	6	33.25	0	0.00	33.05	6	1,650	0.36%
2018/09/13	3	33.50	0	0.00	33.50	3	1,646	0.18%
2018/08/28	0	0.00	10	34.39	34.35	-10	1,532	-0.65%
2018/08/27	0	0.00	2	34.55	34.65	-2	1,527	-0.13%
2018/08/23	0	0.00	10	35.60	35.65	-10	1,512	-0.66%
2018/08/16	0.2	35.05	0	0.00	35.05	0.2	1,415	0.02%
2018/08/15	0	0.00	7	35.15	34.90	-7	1,377	-0.51%
2018/08/14	0	0.00	1	34.15	34.20	-1	1,315	-0.08%
2018/08/13	10	32.76	0	0.00	32.60	10	1,294	0.77%
2018/08/07	0.6	34.35	0	0.00	34.35	0.6	1,258	0.05%
2018/08/06	0	0.00	55	34.30	34.60	-55	1,196	-4.60%
2018/08/03	0	0.00	1	32.80	33.05	-1	1,106	-0.09%
2018/08/02	0.6	33.10	15	32.98	33.00	-14.4	1,106	-1.30%
2018/08/01	0.5	32.65	0	0.00	32.60	0.5	1,074	0.04%
2018/07/31	5.4	31.33	6	31.60	31.60	-0.6	1,045	-0.05%
2018/07/26	0	0.00	10	32.35	32.35	-10	960	-1.04%
2018/07/24	1	31.50	1	31.85	31.80	0	983	0.00%
2018/07/23	0.6	30.85	0	0.00	30.85	0.6	968	0.06%
2018/07/20	0.5	30.50	0	0.00	30.45	0.5	991	0.05%
2018/07/18	0	30.80	10	30.90	30.80	-10	1,034	-0.96%
2018/07/17	0	0.00	30	30.40	30.50	-30	1,039	-2.89%
2018/07/16	0	30.15	15	30.30	30.10	-15	1,039	-1.44%
2018/07/12	6	29.26	0	0.00	29.50	6	1,062	0.56%
2018/07/10	40	29.26	8	30.30	29.45	32	1,067	3.00%
2018/07/09	78	29.91	0	0.00	29.70	78	1,039	7.50%
2018/07/06	1	30.00	1	30.00	30.00	0	989	0.00%
2018/07/02	1	32.15	0	0.00	32.15	1	965	0.10%
2018/06/29	15	31.66	20	33.50	33.50	-5	966	-0.52%
2018/06/28	20	31.71	0	0.00	31.60	20	955	2.09%
2018/06/20	0	0.00	2	33.25	33.40	-2	1,022	-0.20%
2018/06/12	1	33.90	0	0.00	33.80	1	1,136	0.09%
2018/06/11	1	34.00	0	0.00	33.95	1	1,145	0.09%
2018/05/28	1	33.50	0	0.00	33.55	1	1,341	0.07%
2018/05/22	2	34.00	0	0.00	33.85	2	1,460	0.14%
2018/05/18	0	0.00	1	33.20	33.50	-1	1,502	-0.07%
2018/05/11	1	35.60	0	0.00	35.30	1	1,625	0.06%
2018/05/10	2	35.85	0	0.00	35.60	2	1,649	0.12%
2018/04/30	2	35.68	2	35.98	36.40	0	1,834	0.00%
2018/04/25	0	0.00	5	35.45	35.15	-5	1,814	-0.28%
2018/04/24	5	35.00	0	0.00	35.30	5	1,810	0.28%
2018/04/03	3	34.60	0	0.00	34.75	3	2,256	0.13%
2018/03/27	0	0.00	20	35.15	35.35	-20	2,308	-0.87%
2018/03/23	2	34.60	0	0.00	34.95	2	2,304	0.09%
2018/03/12	0	0.00	12	36.74	36.40	-12	2,414	-0.50%
2018/03/09	2	36.30	0	0.00	36.20	2	2,461	0.08%
2018/02/06	2	35.00	0	0.00	34.65	2	2,558	0.08%
2018/02/01	0	0.00	1	39.35	38.50	-1	2,464	-0.04%
2018/01/15	0	0.00	3	38.50	38.50	-3	2,338	-0.13%
2018/01/12	0	0.00	1	38.70	38.90	-1	2,387	-0.04%
2018/01/11	0	0.00	9	39.01	39.25	-9	2,347	-0.38%
2018/01/10	0	0.00	3	38.78	38.50	-3	2,240	-0.13%
2018/01/03	4	36.98	4	37.00	37.00	0	2,069	0.00%
2018/01/02	0	0.00	1	37.00	37.30	-1	2,055	-0.05%