裕民 (2606)-合庫-鳳山券商分點個股進出

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
55.8
漲跌
▼0.5
漲幅
-0.89%
成交量
6,933張
產業
上市航運類股
1036人加入追蹤

立即追蹤
本地時間:14:30

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

裕民 (2606)籌碼相關－合庫-鳳山券商分點個股進出

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

合庫-鳳山券商分點個股進出
合庫-鳳山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
2024/06/17	10	55.59	5	56.00	55.80	5	12,620	0.04%
2024/06/14	5	56.02	5	56.16	56.30	0	12,708	0.00%
2024/06/13	8	55.71	5	56.64	55.20	3	12,528	0.02%
2024/06/12	40	56.41	0	0.00	55.70	40	12,391	0.32%
2024/06/11	8	60.08	3	62.87	59.10	5	12,132	0.04%
2024/06/07	3	61.33	48	61.21	61.30	-45	11,895	-0.38%
2024/06/06	3	59.80	0	0.00	60.50	3	11,796	0.03%
2024/06/05	1	60.00	6	60.07	59.80	-5	11,822	-0.04%
2024/06/04	3	58.10	0	0.00	58.20	3	11,751	0.03%
2024/06/03	4	59.28	3	59.13	59.40	1	11,792	0.01%
2024/05/31	30	59.33	11	61.18	58.80	19	11,823	0.16%
2024/05/30	26	59.87	5	60.08	59.00	21	11,768	0.18%
2024/05/29	15	61.05	10	60.23	59.50	5	11,788	0.04%
2024/05/28	2	60.60	13	60.22	60.70	-11	11,603	-0.09%
2024/05/27	3	59.10	7	58.59	58.70	-4	11,599	-0.03%
2024/05/23	7	57.24	0	0.00	57.10	7	11,725	0.06%
2024/05/22	2	58.10	0	0.00	58.30	2	11,753	0.02%
2024/05/21	0	0.00	4	57.20	57.30	-4	11,899	-0.03%
2024/05/20	9	57.91	0	0.00	57.90	9	12,095	0.07%
2024/05/17	11	58.55	3	58.30	57.80	8	12,288	0.07%
2024/05/16	1	58.60	6	59.70	60.90	-5	12,071	-0.04%
2024/05/15	9	59.48	35	59.22	58.50	-26	11,826	-0.22%
2024/05/14	19	61.59	20	60.78	60.70	-1	11,626	-0.01%
2024/05/13	18	62.46	32	61.91	60.20	-14	11,073	-0.13%
2024/05/10	24	59.94	26	61.05	61.30	-2	9,899	-0.02%
2024/05/09	11	58.48	19	59.59	59.00	-8	8,897	-0.09%
2024/05/08	13	58.66	16	60.48	57.10	-3	8,408	-0.04%
2024/05/07	5	57.40	8	56.80	57.60	-3	7,191	-0.04%
2024/05/06	14	55.49	0	0.00	54.80	14	6,882	0.20%
2024/05/03	19	55.31	0	0.00	54.80	19	6,818	0.28%
2024/04/30	5	54.68	1	54.50	54.20	4	6,801	0.06%
2024/04/29	1	57.10	2	56.60	55.80	-1	6,749	-0.01%
2024/04/26	0	0.00	3	55.50	55.50	-3	6,702	-0.04%
2024/04/25	0	0.00	4	54.30	54.00	-4	6,710	-0.06%
2024/04/24	4	53.50	19	53.92	54.00	-15	6,739	-0.22%
2024/04/23	0	0.00	2	54.60	54.60	-2	6,706	-0.03%
2024/04/22	1	55.80	12	55.52	54.80	-11	6,731	-0.16%
2024/04/19	0	0.00	7	56.37	55.30	-7	6,561	-0.11%
2024/04/17	7	54.69	0	0.00	53.70	7	6,380	0.11%
2024/04/16	24	54.97	0	0.00	54.60	24	6,422	0.37%
2024/04/15	2	56.00	2	56.40	56.40	0	6,546	0.00%
2024/04/12	2	55.10	6	55.62	55.90	-4	6,550	-0.06%
2024/04/11	2	54.55	1	55.10	54.60	1	6,718	0.01%
2024/04/10	1	54.10	0	0.00	54.20	1	7,046	0.01%
2024/04/09	11	54.04	1	54.80	54.40	10	7,181	0.14%
2024/04/03	0	0.00	1	52.40	52.50	-1	7,290	-0.01%
2024/04/02	0	0.00	18	53.13	52.90	-18	7,370	-0.24%
2024/04/01	2	52.80	4	52.83	53.50	-2	7,526	-0.03%
2024/03/29	12.1	52.68	16	53.00	53.00	-3.9	7,746	-0.05%
2024/03/27	1	53.80	0	0.00	53.90	1	8,268	0.01%
2024/03/26	11	53.14	0	0.00	53.10	11	8,697	0.13%
2024/03/22	0.1	53.80	0	0.00	54.30	0.1	9,212	0.00%
2024/03/21	2	54.50	0	0.00	54.20	2	9,782	0.02%
2024/03/20	2	55.55	6	55.47	55.00	-4	9,962	-0.04%
2024/03/19	9	55.49	8	55.75	56.00	1	10,054	0.01%
2024/03/18	0.1	52.40	3	53.00	53.90	-2.9	10,106	-0.03%
2024/03/15	3.1	52.63	0	0.00	52.50	3.1	10,195	0.03%
2024/03/14	0	0.00	1	53.90	53.80	-1	10,348	-0.01%
2024/03/13	1	54.50	1	54.20	54.20	0	10,633	0.00%
2024/03/12	1	56.00	0	0.00	55.50	1	10,958	0.01%
2024/03/11	2	56.00	8	55.82	56.40	-6	11,508	-0.05%
2024/03/07	3	53.90	12	53.51	53.40	-9	14,347	-0.06%
2024/03/06	3	54.93	2	54.80	54.40	1	15,023	0.01%
2024/03/05	4	55.45	1	54.80	55.00	3	15,174	0.02%
2024/03/04	0	0.00	4	55.10	55.70	-4	15,190	-0.03%
2024/03/01	1	54.60	0	0.00	54.60	1	15,774	0.01%
2024/02/29	4	55.53	15	55.31	55.60	-11	15,998	-0.07%
2024/02/27	1	53.30	0	0.00	53.60	1	15,795	0.01%
2024/02/26	1	54.10	4	54.45	54.80	-3	15,766	-0.02%
2024/02/23	0	0.00	22	53.94	53.60	-22	15,632	-0.14%
2024/02/22	2	52.80	1	53.40	52.70	1	15,529	0.01%
2024/02/21	4	53.83	3.9	53.73	53.30	0.1	15,338	0.00%
2024/02/20	2	52.80	25	52.10	53.40	-23	15,142	-0.15%
2024/02/19	2	50.00	7	50.10	50.20	-5	14,915	-0.03%
2024/02/16	0	0.00	1	49.05	49.10	-1	14,891	-0.01%
2024/02/05	3.3	46.93	0	0.00	47.10	3.3	14,909	0.02%
2024/01/31	0	0.00	1	48.30	47.80	-1	14,950	-0.01%
2024/01/30	0.2	48.70	0	0.00	48.50	0.2	14,941	0.00%
2024/01/29	0	0.00	0.2	49.20	49.30	-0.2	14,969	0.00%
2024/01/25	0.1	48.40	0	0.00	48.60	0.1	15,132	0.00%
2024/01/24	0	0.00	0.1	49.00	48.45	-0.1	15,121	0.00%
2024/01/23	0	0.00	0.1	48.80	48.65	-0.1	15,088	0.00%
2024/01/19	0.1	48.50	0	0.00	48.30	0.1	15,095	0.00%
2024/01/18	0	0.00	2	47.85	48.65	-2	15,094	-0.01%
2024/01/17	2.1	48.00	0	0.00	47.80	2.1	15,068	0.01%
2024/01/16	2.1	48.63	0	0.00	48.45	2.1	15,033	0.01%
2024/01/15	6	50.20	0	0.00	50.00	6	15,039	0.04%
2024/01/12	24	50.13	1.1	50.03	50.00	22.9	15,155	0.15%
2024/01/11	1.1	49.99	0	0.00	49.70	1.1	15,349	0.01%
2024/01/10	0.3	50.81	3	50.30	50.30	-2.7	15,379	-0.02%
2024/01/09	5.4	51.86	1	51.70	51.70	4.4	15,301	0.03%
2024/01/08	1	53.00	7	54.24	53.70	-6	15,130	-0.04%
2024/01/05	6.1	54.09	2	54.20	54.90	4.1	15,025	0.03%
2024/01/04	12	53.61	14	54.24	54.40	-2	14,758	-0.01%
2024/01/03	4	53.20	5	52.46	52.80	-1	14,465	-0.01%
2024/01/02	1	54.00	0	0.00	52.60	1	14,470	0.01%
2023/12/29	0	0.00	4	52.30	52.10	-4	14,338	-0.03%
2023/12/27	5	53.84	6	53.10	52.80	-1	14,386	-0.01%
2023/12/26	1	52.00	0	0.00	52.60	1	14,313	0.01%
2023/12/25	4.1	50.95	3	50.80	50.40	1.1	14,156	0.01%
2023/12/22	10	54.09	6	53.70	53.70	4	14,014	0.03%
2023/12/21	7.2	53.92	5	53.42	53.60	2.2	13,779	0.02%
2023/12/20	4	52.00	2	51.80	52.10	2	13,365	0.01%
2023/12/19	8	52.19	7	52.91	51.60	1	13,198	0.01%
2023/12/18	0	0.00	2	53.15	53.00	-2	13,098	-0.02%
2023/12/15	1	51.70	0	0.00	51.60	1	12,775	0.01%
2023/12/14	3.1	52.28	0	0.00	51.70	3.1	12,793	0.02%
2023/12/13	7	53.11	9	53.46	52.70	-2	12,866	-0.02%
2023/12/12	5	52.56	3	52.70	52.60	2	13,404	0.01%
2023/12/11	0.2	52.70	1	52.00	52.50	-0.8	13,526	-0.01%
2023/12/08	12	54.33	16	53.14	53.20	-4	13,354	-0.03%
2023/12/07	2	53.20	3	53.00	53.10	-1	13,060	-0.01%
2023/12/06	10	55.12	12.4	54.25	54.70	-2.4	12,717	-0.02%
2023/12/05	92	58.70	64.2	58.83	57.00	27.8	12,129	0.23%
2023/12/04	5	55.22	18	55.67	56.90	-13	9,925	-0.13%
2023/12/01	4	52.03	58.4	51.29	51.80	-54.4	9,065	-0.60%
2023/11/30	11	49.17	2	49.18	48.35	9	8,376	0.11%
2023/11/29	1	48.15	0	0.00	47.90	1	8,206	0.01%
2023/11/28	23	48.47	11	49.19	48.55	12	8,083	0.15%
2023/11/27	0	0.00	15	47.96	47.80	-15	7,400	-0.20%
2023/11/24	7	45.64	10	45.70	45.90	-3	7,117	-0.04%
2023/11/23	12	44.81	0	0.00	44.85	12	7,084	0.17%
2023/11/21	0	0.00	2	45.05	45.00	-2	7,089	-0.03%
2023/11/20	0.2	45.25	0	0.00	45.00	0.2	7,150	0.00%
2023/11/17	1	45.50	1	46.05	45.70	0	7,258	0.00%
2023/11/14	10	44.30	0	0.00	44.30	10	8,634	0.12%
2023/11/10	1.2	45.28	0	0.00	45.00	1.2	8,629	0.01%
2023/11/07	2	47.10	0	0.00	47.20	2	8,679	0.02%
2023/11/03	0	0.00	12.4	47.33	47.20	-12.4	8,722	-0.14%
2023/11/01	15	44.20	0	0.00	44.05	15	8,576	0.17%
2023/10/30	0	0.00	1	44.30	44.60	-1	8,603	-0.01%
2023/10/27	0	0.00	0	44.00	44.15	0	8,584	0.00%
2023/10/26	4	43.89	0	0.00	43.60	4	8,624	0.05%
2023/10/24	10	44.60	0	0.00	45.10	10	8,780	0.11%
2023/10/23	2.1	45.82	17	45.62	45.20	-14.9	8,736	-0.17%
2023/10/20	2	46.75	0	0.00	46.90	2	8,654	0.02%
2023/10/19	0	0.00	2	48.28	48.70	-2	8,620	-0.02%
2023/10/13	0	0.00	2	46.60	46.15	-2	8,373	-0.02%
2023/10/12	0	0.00	1	46.60	46.75	-1	8,350	-0.01%
2023/10/11	5	47.77	7	46.96	46.35	-2	8,339	-0.02%
2023/10/06	2	46.35	1	46.60	47.35	1	8,251	0.01%
2023/10/05	17	45.87	16	45.47	45.45	1	8,169	0.01%
2023/10/04	0	0.00	1	45.35	45.40	-1	8,133	-0.01%
2023/10/03	1.1	45.82	2	45.80	45.80	-1	8,093	-0.01%
2023/10/02	1	46.65	1	47.35	46.80	0	8,043	0.00%
2023/09/28	2	48.73	3	48.55	47.85	-1	8,094	-0.01%
2023/09/27	4	48.94	3	48.77	48.30	1	8,137	0.01%
2023/09/26	1	47.80	2	47.80	47.80	-1	8,036	-0.01%
2023/09/25	0	0.00	1.4	48.26	48.40	-1.4	8,079	-0.02%
2023/09/22	1	49.10	0	0.00	48.30	1	8,089	0.01%
2023/09/21	7	49.51	6	50.90	49.45	1	8,031	0.01%
2023/09/20	29.4	50.18	7	50.64	49.75	22.4	7,883	0.28%
2023/09/19	12	50.68	3	51.40	50.20	9	7,605	0.12%
2023/09/18	3	50.47	16	50.21	50.70	-13	7,397	-0.18%
2023/09/15	18	50.47	24.2	50.79	50.00	-6.2	7,169	-0.09%
2023/09/14	10.2	46.00	10	46.45	46.90	0.2	6,451	0.00%
2023/09/12	0	0.00	30	44.70	44.65	-30	6,246	-0.48%
2023/09/08	2	46.25	0	0.00	45.75	2	6,222	0.03%
2023/09/07	10	45.10	0	0.00	45.05	10	6,162	0.16%
2023/09/05	2	46.50	2	46.50	46.45	0	6,160	0.00%
2023/09/04	0	0.00	1	45.90	46.65	-1	6,133	-0.02%
2023/09/01	0	0.00	1	44.95	44.90	-1	6,076	-0.02%
2023/08/31	2	45.68	0	0.00	45.45	2	6,100	0.03%
2023/08/30	0	0.00	1	45.80	46.00	-1	6,102	-0.02%
2023/08/29	0	0.00	1	45.05	45.50	-1	6,101	-0.02%
2023/08/28	1	44.85	0	0.00	44.80	1	6,111	0.02%
2023/08/25	0	0.00	1	45.85	45.10	-1	6,142	-0.02%
2023/08/24	8	45.86	4	46.01	45.75	4	6,107	0.07%
2023/08/23	26	46.57	0	0.00	46.65	26	6,043	0.43%
2023/08/22	2	45.63	1	46.90	47.40	1	6,039	0.02%
2023/08/21	9	46.44	9	46.87	46.30	0	5,782	0.00%
2023/08/18	8	48.54	14	48.77	49.05	-6	5,297	-0.11%
2023/08/17	1	44.40	21	43.78	44.60	-20	4,597	-0.43%
2023/08/15	20	42.50	1	42.40	42.60	19	4,471	0.42%
2023/08/14	1	42.00	2	42.15	42.00	-1	4,461	-0.02%
2023/08/11	2	43.98	0	0.00	44.30	2	4,362	0.05%
2023/08/10	6	44.08	20	44.10	43.75	-14	4,310	-0.32%
2023/08/07	0	0.00	1	43.10	43.15	-1	4,308	-0.02%
2023/08/02	0	0.00	16	43.94	43.50	-16	4,360	-0.37%
2023/08/01	17	43.20	0	0.00	43.45	17	4,340	0.39%
2023/07/31	21	43.27	0	0.00	42.50	21	4,403	0.48%
2023/07/28	0	0.00	32	44.83	44.05	-32	4,374	-0.73%
2023/07/27	0	0.00	11	42.43	43.20	-11	4,271	-0.26%
2023/07/26	1	41.10	0	0.00	41.25	1	4,253	0.02%
2023/07/25	0	0.00	1	41.25	41.25	-1	4,314	-0.02%
2023/07/24	11	41.55	0	0.00	40.85	11	4,345	0.25%
2023/07/21	2	43.00	0	0.00	42.80	2	4,336	0.05%
2023/07/20	2	43.40	0	0.00	43.50	2	4,351	0.05%
2023/07/19	5	43.15	0	0.00	42.80	5	4,354	0.11%
2023/07/18	1	43.15	0	0.00	43.00	1	4,369	0.02%
2023/07/17	35	43.11	15	43.40	43.40	20	4,338	0.46%
2023/07/14	0	0.00	2	43.70	43.80	-2	4,340	-0.05%
2023/07/13	0	0.00	1	43.10	42.70	-1	4,333	-0.02%
2023/07/12	2	42.50	1	43.05	42.95	1	4,357	0.02%
2023/07/11	0	0.00	2	43.73	43.45	-2	4,331	-0.05%
2023/07/10	1	43.65	1	44.50	43.50	0	4,397	0.00%
2023/07/07	5	44.93	0	0.00	45.00	5	4,376	0.11%
2023/07/06	10	46.02	0	0.00	45.30	10	4,363	0.23%
2023/07/05	10	49.55	12	49.64	49.75	-2	4,279	-0.05%
2023/07/04	2	49.25	3	49.05	49.30	-1	4,326	-0.02%
2023/07/03	4	48.10	2	48.60	48.50	2	4,524	0.04%
2023/06/30	0	0.00	7	47.65	47.30	-7	4,536	-0.15%
2023/06/29	11	46.85	12	47.11	47.20	-1	4,500	-0.02%
2023/06/28	9	47.42	5	47.55	47.35	4	4,520	0.09%
2023/06/27	3	48.20	12	48.20	48.20	-9	4,492	-0.20%
2023/06/21	3	48.20	0	0.00	48.10	3	4,574	0.07%
2023/06/20	1	48.50	0	0.00	48.50	1	4,683	0.02%
2023/06/19	16	48.68	0	0.00	48.60	16	4,688	0.34%
2023/06/16	2	49.85	3	49.58	49.45	-1	4,670	-0.02%
2023/06/15	1	49.70	4	49.55	49.45	-3	4,672	-0.06%
2023/06/13	3	48.95	3	48.75	48.85	0	4,833	0.00%
2023/06/08	2	50.15	0	0.00	49.60	2	5,238	0.04%
2023/06/05	3	48.85	21	48.75	48.70	-18	5,525	-0.33%
2023/06/02	20	48.05	1	48.15	48.20	19	5,679	0.33%
2023/06/01	1	47.70	0	0.00	47.95	1	5,797	0.02%
2023/05/30	3	50.00	3	50.00	49.05	0	6,381	0.00%
2023/05/29	0	0.00	1	49.80	49.75	-1	6,771	-0.01%
2023/05/26	7	49.80	4	50.10	49.05	3	7,480	0.04%
2023/05/25	3	51.20	0	0.00	50.80	3	7,598	0.04%
2023/05/24	2	51.90	0	0.00	52.20	2	7,601	0.03%
2023/05/23	0	0.00	3	53.13	53.00	-3	7,571	-0.04%
2023/05/22	0	0.00	10	53.70	53.70	-10	7,579	-0.13%
2023/05/16	0	0.00	10	53.40	53.40	-10	7,641	-0.13%
2023/05/12	1	54.10	1	54.67	54.30	0	7,672	0.00%
2023/05/11	2	54.90	11	55.21	55.10	-9	7,674	-0.12%
2023/05/10	1	55.09	1	53.50	55.10	0	7,665	0.00%
2023/05/09	0	52.70	2	52.60	52.50	-2	7,599	-0.03%
2023/05/05	11	51.69	0	0.00	51.90	11	7,623	0.14%
2023/04/27	1	51.70	0	0.00	51.90	1	7,602	0.01%
2023/04/26	1	53.00	0	0.00	51.90	1	7,601	0.01%
2023/04/25	1	54.00	1	55.50	53.70	0	7,582	0.00%
2023/04/21	2	55.50	1	55.40	54.70	1	7,611	0.01%
2023/04/20	0	0.00	2	56.40	55.90	-2	7,580	-0.03%
2023/04/18	3	57.07	0	0.00	56.70	3	7,626	0.04%
2023/04/17	0.2	57.60	2	58.40	58.50	-1.8	7,628	-0.02%
2023/04/14	1	56.90	3	57.60	57.70	-2	7,704	-0.03%
2023/04/12	1	56.80	1	57.30	56.80	0	7,661	0.00%
2023/04/11	1	56.90	0	0.00	57.00	1	7,674	0.01%
2023/04/10	10	58.20	0	0.00	57.00	10	7,711	0.13%
2023/04/07	10	57.90	25	57.50	57.60	-15	7,673	-0.20%
2023/04/06	20	55.85	17	57.95	55.80	3	7,597	0.04%
2023/03/31	34	55.91	53	55.78	55.80	-19	7,472	-0.25%
2023/03/30	0	0.00	11	54.37	54.50	-11	7,899	-0.14%
2023/03/29	10	53.71	0	0.00	53.80	10	8,193	0.12%
2023/03/28	3	54.63	2	54.80	54.50	1	8,489	0.01%
2023/03/27	0	0.00	4	55.25	54.60	-4	8,860	-0.05%
2023/03/24	1	53.90	6	54.37	54.10	-5	9,209	-0.05%
2023/03/23	21	54.37	1	54.10	53.80	20	9,429	0.21%
2023/03/22	4	56.25	1	56.30	56.20	3	9,505	0.03%
2023/03/21	0	0.00	13	56.65	56.80	-13	9,597	-0.14%
2023/03/20	9	56.19	0	0.00	55.80	9	9,645	0.09%
2023/03/17	18	56.21	0	0.00	56.20	18	9,697	0.19%
2023/03/16	5	57.40	0	0.00	57.10	5	9,642	0.05%
2023/03/15	5	57.50	0	0.00	58.00	5	9,624	0.05%
2023/03/14	5	56.36	10	56.68	57.10	-5	9,519	-0.05%
2023/03/13	2	56.85	3	57.00	57.30	-1	9,596	-0.01%
2023/03/10	8	58.74	0	0.00	58.40	8	9,541	0.08%
2023/03/09	3	59.70	0	0.00	59.60	3	9,609	0.03%
2023/03/08	12	59.52	0	0.00	59.50	12	9,632	0.12%
2023/03/07	7	61.20	3	60.90	61.60	4	9,517	0.04%
2023/03/06	2	59.45	12	60.58	60.90	-10	9,491	-0.11%
2023/03/03	15	60.31	1	60.50	60.40	14	9,645	0.15%
2023/03/02	2	60.10	13	59.96	60.30	-11	9,587	-0.11%
2023/03/01	10	57.58	12	59.25	57.40	-2	9,184	-0.02%
2023/02/24	8	60.85	58.5	61.05	61.00	-50.5	8,786	-0.57%
2023/02/23	11	55.62	1	56.00	56.60	10	8,081	0.12%
2023/02/22	1	51.80	0	0.00	51.50	1	7,877	0.01%
2023/02/15	0	0.00	2	51.90	51.90	-2	8,556	-0.02%
2023/02/14	0	0.00	1	51.10	51.40	-1	8,584	-0.01%
2023/02/09	0	0.00	3	52.00	51.70	-3	8,711	-0.03%
2023/02/08	1	51.60	30	51.77	51.90	-29	8,841	-0.33%
2023/02/03	0	0.00	6	51.03	50.30	-6	8,854	-0.07%
2023/02/02	0	0.00	10	50.90	50.90	-10	8,866	-0.11%
2023/02/01	10	50.00	0	0.00	50.90	10	8,801	0.11%
2023/01/30	1	49.95	1	49.60	50.80	0	8,702	0.00%
2023/01/12	1	48.35	0	0.00	49.05	1	8,699	0.01%
2023/01/11	0	0.00	2	47.75	47.75	-2	8,642	-0.02%
2023/01/10	0	0.00	7	47.40	47.20	-7	8,655	-0.08%
2023/01/09	0	0.00	3	47.38	48.00	-3	8,710	-0.03%
2023/01/06	10	46.33	10	46.38	46.30	0	8,728	0.00%
2023/01/05	15	46.18	16	46.51	46.80	-1	8,777	-0.01%
2023/01/04	10	46.55	5	46.20	46.30	5	8,838	0.06%
2023/01/03	1	47.75	0	0.00	47.50	1	8,787	0.01%
2022/12/30	1	48.65	2	48.85	48.60	-1	8,789	-0.01%
2022/12/29	1	48.55	1	48.35	48.70	0	8,907	0.00%
2022/12/27	5	49.00	5	49.30	48.95	0	8,924	0.00%
2022/12/26	1	49.05	1	48.85	49.00	0	8,949	0.00%
2022/12/23	15	50.30	1	49.90	50.10	14	8,926	0.16%
2022/12/22	38	50.78	13	50.35	51.90	25	8,837	0.28%
2022/12/21	1	49.20	2	49.08	49.45	-1	8,400	-0.01%
2022/12/20	13	48.55	12	49.29	48.20	1	8,143	0.01%
2022/12/19	0	0.00	1	48.00	47.60	-1	7,937	-0.01%
2022/12/16	13	50.87	8	50.11	49.85	5	7,667	0.07%
2022/12/15	0	0.00	1	50.20	50.50	-1	7,438	-0.01%
2022/12/09	10	47.30	11	47.25	47.25	-1	7,285	-0.01%
2022/12/08	3	45.35	2	45.40	45.85	1	7,536	0.01%
2022/12/07	1	46.35	1	45.70	45.30	0	7,742	0.00%
2022/12/06	0	0.00	7	45.58	45.00	-7	7,662	-0.09%
2022/12/05	15	46.47	16	46.73	46.25	-1	7,609	-0.01%
2022/12/02	10	47.15	4	47.80	46.75	6	7,478	0.08%
2022/12/01	3	48.30	7	48.11	48.05	-4	7,426	-0.05%
2022/11/30	1	46.30	1	46.95	46.50	0	7,236	0.00%
2022/11/29	11	45.77	12	45.46	46.55	-1	7,190	-0.01%
2022/11/28	2	44.65	0	0.00	45.35	2	7,152	0.03%
2022/11/25	3	46.30	9.6	46.14	46.50	-6.6	7,025	-0.09%
2022/11/24	2	44.60	12	44.28	44.50	-10	6,835	-0.15%
2022/11/22	5	42.25	0	0.00	42.35	5	6,665	0.08%
2022/11/18	2	42.50	0	0.00	42.85	2	6,686	0.03%
2022/11/17	0	0.00	4	43.55	43.45	-4	6,635	-0.06%
2022/11/16	8	42.83	2	43.30	43.15	6	6,589	0.09%
2022/11/15	0	42.00	22	42.25	42.30	-22	6,364	-0.35%
2022/11/14	0	0.00	1	40.35	41.20	-1	6,236	-0.02%
2022/11/11	0	0.00	1	40.00	39.60	-1	6,182	-0.02%
2022/11/10	0	0.00	30	38.60	38.50	-30	6,125	-0.49%
2022/11/09	30	38.21	10	38.30	38.25	20	6,142	0.33%
2022/11/08	1	38.20	0	0.00	38.20	1	6,163	0.02%
2022/11/04	14	36.01	14	36.34	36.65	0	6,074	0.00%
2022/11/01	0	0.00	3	34.95	35.25	-3	5,906	-0.05%
2022/10/26	0	0.00	1	35.50	35.50	-1	5,976	-0.02%
2022/10/18	10	35.70	10	35.50	35.40	0	6,013	0.00%
2022/10/14	0	0.00	3	36.57	36.15	-3	6,661	-0.05%
2022/10/13	2	36.20	4	35.96	35.45	-2	6,761	-0.03%
2022/10/12	11	36.66	0	0.00	36.90	11	6,911	0.16%
2022/10/11	0	0.00	2	38.45	37.75	-2	6,919	-0.03%
2022/10/07	3	39.50	4	39.93	39.65	-1	6,896	-0.01%
2022/10/06	0	0.00	1	40.00	40.10	-1	6,862	-0.01%
2022/10/05	0	0.00	10	39.20	39.10	-10	6,785	-0.15%
2022/10/04	5	37.50	22	38.17	38.75	-17	6,795	-0.25%
2022/10/03	2	37.00	1	37.25	37.35	1	6,742	0.01%
2022/09/30	2	35.50	2	35.85	36.50	0	6,774	0.00%
2022/09/28	21	37.00	2	37.20	36.65	19	6,741	0.28%
2022/09/26	2	39.13	1	39.10	38.45	1	6,742	0.01%
2022/09/23	8	41.25	23	41.13	41.10	-15	6,693	-0.22%
2022/09/22	14	40.77	11	40.51	40.45	3	6,612	0.05%
2022/09/21	10	40.88	10	41.10	41.10	0	6,460	0.00%
2022/09/19	18	39.29	18	38.85	39.00	0	6,355	0.00%
2022/09/16	5	40.87	13	40.60	41.05	-8	6,414	-0.12%
2022/09/15	54	41.17	26	40.94	40.55	28	6,587	0.43%
2022/09/14	1	39.85	10	39.35	39.85	-9	6,586	-0.14%
2022/09/13	1	38.00	10	38.10	38.00	-9	6,587	-0.14%
2022/09/08	1	37.20	0	0.00	37.00	1	7,074	0.01%
2022/09/07	5	36.20	5	36.45	37.20	0	7,174	0.00%
2022/09/06	5	36.80	0	0.00	36.85	5	7,214	0.07%
2022/09/05	5	37.10	0	0.00	36.70	5	7,274	0.07%
2022/09/02	10	37.25	0	0.00	37.00	10	7,312	0.14%
2022/09/01	0	0.00	2	37.50	37.55	-2	7,339	-0.03%
2022/08/31	17	37.78	13	38.06	38.15	4	7,394	0.05%
2022/08/30	1	38.30	0	0.00	38.50	1	7,327	0.01%
2022/08/29	3	38.20	0	0.00	38.40	3	7,400	0.04%
2022/08/26	0	0.00	1	40.30	40.20	-1	7,488	-0.01%
2022/08/25	2	40.30	3	39.95	39.95	-1	7,530	-0.01%
2022/08/23	0	0.00	3	40.30	40.10	-3	7,950	-0.04%
2022/08/22	5	40.39	3	40.60	40.55	2	8,132	0.02%
2022/08/19	1	42.15	0	0.00	41.95	1	8,296	0.01%
2022/08/18	12	43.06	5	42.84	42.85	7	8,556	0.08%
2022/08/17	25	42.62	0	0.00	42.40	25	8,576	0.29%
2022/08/16	0	0.00	5	41.50	41.50	-5	8,654	-0.06%
2022/08/15	6	42.27	1	41.85	42.30	5	8,896	0.06%
2022/08/12	4	42.25	0	0.00	42.35	4	9,009	0.04%
2022/08/11	0	0.00	7	42.19	42.05	-7	9,168	-0.08%
2022/08/10	2	41.50	0	0.00	41.50	2	9,250	0.02%
2022/08/03	3	40.90	0	0.00	40.85	3	10,233	0.03%
2022/08/01	0	0.00	1	42.15	42.60	-1	10,768	-0.01%
2022/07/29	1	42.65	11	42.03	41.90	-10	11,141	-0.09%
2022/07/27	1	42.15	1	42.50	42.70	0	11,486	0.00%
2022/07/26	6	41.97	7	41.71	42.15	-1	11,592	-0.01%
2022/07/25	0	0.00	1	41.85	42.10	-1	11,855	-0.01%
2022/07/22	11	42.79	19	42.79	42.85	-8	12,103	-0.07%
2022/07/21	40	43.55	15	43.43	43.30	25	12,295	0.20%
2022/07/20	6	41.61	2	42.63	41.45	4	12,072	0.03%
2022/07/19	4	41.39	1	42.00	41.50	3	12,205	0.02%
2022/07/18	1	39.95	11	39.17	40.15	-10	12,501	-0.08%
2022/07/15	11.1	38.75	1	38.90	38.75	10.1	13,161	0.08%
2022/07/14	1	39.65	1	39.90	39.80	0	14,468	0.00%
2022/07/13	12	39.40	13	39.08	38.70	-1	14,784	-0.01%
2022/07/12	2	38.70	0	0.00	38.15	2	14,888	0.01%
2022/07/08	1	40.00	3	40.42	40.60	-2	15,246	-0.01%
2022/07/07	12	38.88	14	39.21	39.45	-2	15,220	-0.01%
2022/07/06	2	39.70	1	39.15	39.05	1	15,215	0.01%
2022/07/05	1	39.90	0	0.00	40.35	1	15,211	0.01%
2022/07/04	4	39.45	4	39.26	39.55	0	15,179	0.00%
2022/07/01	1	39.00	10	39.98	38.90	-9	15,157	-0.06%
2022/06/30	6	42.25	1	41.05	41.05	5	15,084	0.03%
2022/06/29	1.2	42.43	8	42.15	42.30	-6.9	15,036	-0.05%
2022/06/28	0	0.00	3	43.15	43.50	-3	14,977	-0.02%
2022/06/27	10	43.91	1	44.00	43.65	9	14,966	0.06%
2022/06/23	21	45.30	23	43.94	43.85	-2	14,697	-0.01%
2022/06/22	0.5	46.45	3	47.03	45.50	-2.5	14,558	-0.02%
2022/06/21	5	48.72	3	48.77	47.95	2	14,233	0.01%
2022/06/20	10	49.53	14	49.43	48.00	-4	13,989	-0.03%
2022/06/17	1	51.20	12	51.72	51.80	-11	13,700	-0.08%
2022/06/16	4	53.95	5	53.22	52.40	-1	13,487	-0.01%
2022/06/15	1	56.10	1	55.20	54.60	0	13,433	0.00%
2022/06/14	1	55.40	2	55.45	55.60	-1	13,477	-0.01%
2022/06/13	2	56.30	0	0.00	56.50	2	13,726	0.01%
2022/06/10	6	57.50	2	57.50	57.20	4	14,145	0.03%
2022/06/08	0	0.00	5	58.30	58.30	-5	14,847	-0.03%
2022/06/07	1	57.80	0	0.00	57.80	1	15,624	0.01%
2022/06/06	6	58.72	1	58.70	58.50	5	15,684	0.03%
2022/06/02	0	0.00	3	59.27	59.30	-3	15,670	-0.02%
2022/06/01	24	59.54	1	59.20	59.50	23	15,733	0.15%
2022/05/31	10	59.30	6	59.18	59.00	4	15,703	0.03%
2022/05/30	30	61.52	10	61.95	61.50	20	15,495	0.13%
2022/05/27	2	61.65	23	62.69	62.80	-21	15,313	-0.14%
2022/05/26	13	61.74	11	62.21	61.20	2	15,150	0.01%
2022/05/25	0	0.00	1	61.40	61.50	-1	15,064	-0.01%
2022/05/24	5	62.10	17	61.16	61.10	-12	15,143	-0.08%
2022/05/23	47	61.61	22	61.65	61.30	25	15,342	0.16%
2022/05/20	6	59.43	11	59.87	59.00	-5	15,223	-0.03%
2022/05/19	6	57.35	1	57.20	57.50	5	15,237	0.03%
2022/05/18	2	59.90	0	0.00	59.20	2	15,152	0.01%
2022/05/17	7	59.59	6	59.47	59.40	1	15,086	0.01%
2022/05/16	1	60.70	0	0.00	61.40	1	14,984	0.01%
2022/05/13	5	61.20	9	60.89	60.50	-4	14,742	-0.03%
2022/05/12	12	62.53	35.6	60.80	60.00	-23.6	14,645	-0.16%
2022/05/11	9	62.59	14	62.26	62.70	-5	14,408	-0.03%
2022/05/10	6	64.60	10	64.30	64.70	-4	14,364	-0.03%
2022/05/09	12	65.02	1	63.10	63.10	11	14,165	0.08%
2022/05/06	13	65.66	6	65.92	66.00	7	13,914	0.05%
2022/05/05	3	64.90	1	65.20	65.30	2	13,608	0.01%
2022/05/04	11.1	65.10	0	0.00	64.20	11.1	13,444	0.08%
2022/05/03	7	63.17	5	63.30	63.40	2	13,257	0.02%
2022/04/29	14	64.62	15	64.75	64.20	-1	13,166	-0.01%
2022/04/28	23	63.68	35	62.60	62.00	-12	12,901	-0.09%
2022/04/27	17	64.34	20	64.11	64.50	-3	12,636	-0.02%
2022/04/26	11	65.45	13	63.80	62.80	-2	12,335	-0.02%
2022/04/25	25	66.12	53	64.84	66.30	-28	12,021	-0.23%
2022/04/22	31	68.84	13	68.55	69.10	18	11,733	0.15%
2022/04/21	21	67.84	20	69.07	69.50	1	11,261	0.01%
2022/04/20	53	66.82	29	67.33	65.90	24	10,553	0.23%
2022/04/19	47	64.43	4	64.50	64.80	43	9,265	0.46%
2022/04/18	0	0.00	3	61.70	62.10	-3	8,963	-0.03%
2022/04/15	5	62.30	0	0.00	62.30	5	8,829	0.06%
2022/04/14	0	0.00	2	59.20	59.80	-2	8,508	-0.02%
2022/04/13	2	57.50	0	0.00	58.10	2	8,484	0.02%
2022/04/12	1	56.50	0	0.00	57.10	1	8,474	0.01%
2022/04/01	0	0.00	1	59.90	59.90	-1	8,629	-0.01%
2022/03/31	1	59.70	0	0.00	59.10	1	8,696	0.01%
2022/03/29	1	58.70	0	0.00	58.70	1	9,176	0.01%
2022/03/28	2	58.65	4	58.55	59.00	-2	9,565	-0.02%
2022/03/25	4	59.75	30	59.50	59.20	-26	10,155	-0.26%
2022/03/24	0	0.00	1	61.40	62.00	-1	10,372	-0.01%
2022/03/23	0	0.00	1	61.70	61.80	-1	10,790	-0.01%
2022/03/22	1	61.60	0	0.00	61.60	1	10,930	0.01%
2022/03/21	0	0.00	1	61.80	62.40	-1	11,120	-0.01%
2022/03/18	4	62.05	4	61.95	61.70	0	11,220	0.00%
2022/03/17	0	0.00	1	63.80	63.40	-1	11,268	-0.01%
2022/03/16	7	62.00	6	62.47	61.60	1	11,267	0.01%
2022/03/15	12	65.27	16	65.48	62.50	-4	11,099	-0.04%
2022/03/14	16	66.88	13	66.03	67.20	3	11,077	0.03%
2022/03/11	37	64.95	7	64.74	65.10	30	10,840	0.28%
2022/03/10	0	0.00	18	65.12	65.60	-18	10,814	-0.17%
2022/03/09	1	59.50	1	60.20	59.80	0	10,174	0.00%
2022/03/08	2	59.35	0	0.00	59.10	2	10,330	0.02%
2022/03/07	0	0.00	3	60.00	60.60	-3	10,318	-0.03%
2022/03/04	0	0.00	2	61.40	61.50	-2	10,302	-0.02%
2022/03/03	0	0.00	14.1	61.71	61.80	-14.1	10,289	-0.14%
2022/03/01	10	61.00	10	60.87	61.00	0	10,362	0.00%
2022/02/25	12	61.17	1	62.30	60.50	11	10,445	0.11%
2022/02/24	0.1	61.00	6	60.75	59.90	-5.9	10,301	-0.06%
2022/02/23	6	62.43	5	61.12	61.50	1	10,203	0.01%
2022/02/22	10	60.45	6	60.53	60.30	4	9,947	0.04%
2022/02/21	9	61.64	3	61.67	61.10	6	9,883	0.06%
2022/02/18	0	0.00	5	60.80	60.90	-5	9,838	-0.05%
2022/02/17	2	59.65	1	60.60	59.70	1	9,848	0.01%
2022/02/16	1	60.00	11	60.24	60.50	-10	9,907	-0.10%
2022/02/15	0	0.00	1	59.90	59.40	-1	9,999	-0.01%
2022/02/14	11	59.07	0	0.00	58.60	11	10,179	0.11%
2022/02/11	1	59.50	1	60.10	59.90	0	10,341	0.00%
2022/02/10	1	60.10	2	60.00	59.70	-1	10,690	-0.01%
2022/02/09	5	58.50	0	0.00	58.30	5	10,695	0.05%
2022/02/08	0	0.00	1	57.30	57.90	-1	10,744	-0.01%
2022/02/07	1	56.80	2	54.45	56.80	-1	10,889	-0.01%
2022/01/26	0	0.00	1.5	52.83	53.10	-1.5	11,253	-0.01%
2022/01/25	3	52.90	1	54.00	52.10	2	11,378	0.02%
2022/01/24	1	54.00	1	54.10	54.80	0	11,476	0.00%
2022/01/21	1	55.00	2	55.20	54.80	-1	11,632	-0.01%
2022/01/19	4	56.40	2	55.35	55.20	2	11,905	0.02%
2022/01/18	0	0.00	2	57.95	57.60	-2	12,050	-0.02%
2022/01/17	1	56.90	1	57.00	57.40	0	12,348	0.00%
2022/01/14	3	57.80	2	57.45	58.20	1	12,809	0.01%
2022/01/13	0	0.00	1	57.70	57.90	-1	12,982	-0.01%
2022/01/12	7	57.29	6	57.35	57.00	1	13,150	0.01%
2022/01/11	1	59.10	0	0.00	58.30	1	13,349	0.01%
2022/01/10	0	0.00	2	58.90	58.10	-2	13,970	-0.01%
2022/01/07	1	59.00	0	0.00	58.80	1	14,396	0.01%
2022/01/06	2	60.10	0	0.00	60.00	2	15,431	0.01%
2022/01/04	0	0.00	1	59.80	60.60	-1	17,433	-0.01%
2022/01/03	0	0.00	4	59.45	60.00	-4	19,950	-0.02%
2021/12/30	1	60.80	3.5	60.41	60.40	-2.5	20,752	-0.01%
2021/12/29	1	61.10	2	61.35	61.10	-1	21,392	0.00%
2021/12/28	3	61.43	2	61.60	61.00	1	22,378	0.00%
2021/12/27	1	61.50	0	0.00	61.20	1	23,881	0.00%
2021/12/24	6	62.80	26	63.67	62.00	-20	25,225	-0.08%
2021/12/23	10	63.93	9	63.41	63.00	1	25,739	0.00%
2021/12/22	8	63.71	15	63.98	64.30	-7	25,689	-0.03%
2021/12/21	23.5	62.87	38	63.42	63.70	-14.5	25,369	-0.06%
2021/12/20	7	61.30	1	62.00	60.40	6	24,862	0.02%
2021/12/17	1	61.80	13	60.57	60.80	-12	24,709	-0.05%
2021/12/16	5	59.86	9	59.89	59.70	-4	24,393	-0.02%
2021/12/15	5	58.72	3	60.00	60.00	2	24,326	0.01%
2021/12/14	5	59.22	4	58.80	58.30	1	24,183	0.00%
2021/12/13	10	59.78	7	59.89	60.30	3	24,095	0.01%
2021/12/10	4	59.98	4	59.93	60.10	0	24,122	0.00%
2021/12/09	5	60.72	5	60.50	60.40	0	24,195	0.00%
2021/12/08	18	60.60	25	60.63	60.60	-7	24,358	-0.03%
2021/12/07	26	58.62	36	59.14	59.30	-10	24,014	-0.04%
2021/12/06	48	59.04	31	58.16	57.50	17	23,920	0.07%
2021/12/03	2	55.90	3	56.30	56.20	-1	23,755	0.00%
2021/12/02	28	56.21	11	56.06	56.40	17	23,998	0.07%
2021/12/01	1	54.20	3	54.87	55.00	-2	23,914	-0.01%
2021/11/30	1	53.60	1	54.00	53.90	0	24,170	0.00%
2021/11/29	3	52.30	1	52.80	52.50	2	24,393	0.01%
2021/11/26	5	53.84	4	54.30	52.00	1	24,668	0.00%
2021/11/25	5	54.36	4	54.38	54.20	1	24,831	0.00%
2021/11/24	2	53.70	5	54.88	55.00	-3	25,196	-0.01%
2021/11/23	1	53.00	1	53.10	52.90	0	25,350	0.00%
2021/11/19	4	53.08	4	52.70	52.30	0	26,379	0.00%
2021/11/18	1	52.40	6	53.17	53.50	-5	27,876	-0.02%
2021/11/17	6	53.27	2	53.25	53.10	4	27,980	0.01%
2021/11/16	1	55.20	3.7	54.72	54.80	-2.7	28,225	-0.01%
2021/11/15	1	53.90	4	54.03	54.20	-3	28,822	-0.01%
2021/11/12	0	0.00	0.1	55.50	54.70	-0.1	29,155	0.00%
2021/11/11	5	55.66	1	55.20	54.60	4	29,109	0.01%
2021/11/10	8	57.13	9	56.92	56.80	-1	29,053	0.00%
2021/11/09	5	55.88	4	56.65	56.50	1	29,003	0.00%
2021/11/08	1	54.30	2	54.30	55.20	-1	28,746	0.00%
2021/11/05	2	53.00	0	0.00	53.60	2	28,800	0.01%
2021/11/04	7	54.43	23	54.14	53.10	-16	28,843	-0.06%
2021/11/03	10	54.06	8	54.56	53.90	2	28,869	0.01%
2021/11/02	4	52.70	6	52.70	52.70	-2	28,987	-0.01%
2021/11/01	5	52.54	4	52.18	52.10	1	28,983	0.00%
2021/10/29	2	52.55	9	52.11	52.60	-7	28,909	-0.02%
2021/10/28	5	51.46	7.2	51.85	51.30	-2.2	28,915	-0.01%
2021/10/27	8	51.93	4	51.70	51.70	4	29,021	0.01%
2021/10/26	2	52.05	4	52.25	53.20	-2	29,449	-0.01%
2021/10/25	6	52.10	11	52.30	53.20	-5	29,733	-0.02%
2021/10/22	7	52.94	11	53.47	52.00	-4	29,803	-0.01%
2021/10/21	3	56.33	6	55.87	55.80	-3	29,602	-0.01%
2021/10/20	2	57.30	3	56.90	56.00	-1	29,630	0.00%
2021/10/19	3.2	56.73	5	57.02	56.50	-1.9	29,940	-0.01%
2021/10/18	26	56.20	31	56.14	56.60	-5	30,269	-0.02%
2021/10/15	8	60.01	13	60.92	60.50	-5	30,171	-0.02%
2021/10/14	34	60.37	87	60.79	60.00	-53	30,170	-0.18%
2021/10/13	47.6	64.23	20	64.04	61.90	27.6	29,532	0.09%
2021/10/12	46	68.88	22	67.84	65.70	24	30,230	0.08%
2021/10/08	158	72.71	77	72.47	72.90	81	30,745	0.26%	大買/
2021/10/07	8	69.07	22	71.42	72.10	-14	29,252	-0.05%
2021/10/06	20	65.99	19	66.28	65.60	1	29,263	0.00%
2021/10/05	14	64.23	10	64.40	66.00	4	29,145	0.01%
2021/10/04	18	65.13	33	64.77	65.90	-15	28,809	-0.05%
2021/10/01	17	66.54	6	66.77	62.90	11	28,252	0.04%
2021/09/30	7	67.20	9	66.11	68.60	-2	27,943	-0.01%
2021/09/29	1	63.40	14	62.93	62.40	-13	28,571	-0.05%
2021/09/28	0	0.00	1	62.50	62.30	-1	29,643	0.00%
2021/09/27	4	64.75	2	64.60	63.90	2	31,156	0.01%
2021/09/24	4	64.95	1	65.50	65.00	3	34,992	0.01%
2021/09/22	0	0.00	1	61.80	62.00	-1	39,665	0.00%
2021/09/16	3	63.80	2	63.50	63.50	1	44,810	0.00%
2021/09/15	4	64.10	0	0.00	63.90	4	47,675	0.01%
2021/09/13	5	63.66	0	0.00	63.90	5	52,959	0.01%
2021/09/10	2	62.60	0	0.00	62.90	2	53,114	0.00%
2021/09/09	1	61.40	1	61.60	61.70	0	53,750	0.00%
2021/09/07	7.5	63.34	3	64.20	61.70	4.5	55,285	0.01%
2021/09/06	3	63.30	2	63.20	61.60	1	55,658	0.00%
2021/09/03	5	65.14	7	64.61	63.80	-2	56,174	0.00%
2021/09/02	5	65.46	23.2	66.03	67.20	-18.2	56,309	-0.03%
2021/09/01	0	0.00	44	68.49	65.80	-44	56,476	-0.08%
2021/08/31	11	70.22	4	70.25	69.30	7	56,856	0.01%
2021/08/30	44	72.73	6	72.13	70.90	38	57,079	0.07%
2021/08/27	4	71.63	4	71.50	70.20	0	57,053	0.00%
2021/08/26	5	73.32	5	74.02	72.90	0	57,307	0.00%
2021/08/25	18	73.39	38.3	72.56	74.00	-20.3	58,239	-0.03%
2021/08/24	81	73.63	46.6	73.06	72.80	34.4	58,124	0.06%
2021/08/23	1	68.50	8	69.88	70.10	-7	57,448	-0.01%
2021/08/20	4	62.53	10	62.58	63.80	-6	58,353	-0.01%
2021/08/19	11.5	62.87	28	62.39	60.40	-16.5	59,070	-0.03%
2021/08/18	8	60.70	6.5	61.22	62.40	1.5	59,461	0.00%
2021/08/17	1.5	58.50	3	58.00	57.10	-1.5	60,462	0.00%
2021/08/16	1.3	59.42	1	60.70	58.80	0.3	61,044	0.00%
2021/08/13	2	62.65	5	62.28	61.20	-3	61,556	0.00%
2021/08/12	2	61.95	2	61.50	62.60	0	62,214	0.00%
2021/08/11	9.3	61.30	1.3	61.22	61.20	8	62,923	0.01%
2021/08/10	3	62.93	8	62.40	62.30	-5	62,981	-0.01%
2021/08/09	3	63.83	0	0.00	63.00	3	63,482	0.00%
2021/08/06	15	66.56	18	66.10	64.20	-3	63,902	0.00%
2021/08/05	6	63.33	6.2	63.93	63.10	-0.2	63,763	0.00%
2021/08/04	0	0.00	0.8	64.10	64.00	-0.8	63,876	0.00%
2021/08/03	1	64.50	2	63.90	63.90	-1	64,567	0.00%
2021/08/02	23	63.31	26	63.43	64.50	-3	65,142	0.00%
2021/07/30	13	65.91	2	62.50	62.60	11	65,383	0.02%
2021/07/29	8	64.09	5	65.52	67.20	3	65,268	0.00%
2021/07/28	13	62.42	7	62.30	62.30	6	65,495	0.01%
2021/07/27	4	65.48	10	63.47	62.00	-6	65,896	-0.01%
2021/07/23	5	66.38	3	66.67	67.00	2	67,620	0.00%
2021/07/22	20.1	64.07	60	64.12	64.90	-39.9	67,897	-0.06%
2021/07/21	29.1	68.19	38.7	66.60	65.00	-9.6	68,700	-0.01%
2021/07/20	28.5	68.28	16	69.14	67.90	12.5	69,019	0.02%
2021/07/19	89.2	70.80	81	71.66	70.60	8.2	69,684	0.01%
2021/07/16	139.2	73.26	97	73.01	71.00	42.2	70,256	0.06%	大買/
2021/07/15	52	72.43	58	72.18	73.90	-6	69,495	-0.01%
2021/07/14	58.1	67.58	35	68.21	67.20	23.1	69,104	0.03%
2021/07/13	19.1	70.45	68	69.17	69.50	-48.9	68,429	-0.07%
2021/07/12	1	74.50	3	75.23	71.80	-2	67,993	0.00%
2021/07/09	22.1	73.74	27	73.86	72.10	-4.9	67,505	-0.01%
2021/07/08	79	75.89	65	75.46	76.00	14	67,084	0.02%
2021/07/07	86.5	77.25	71	77.28	75.60	15.5	66,212	0.02%
2021/07/06	46.1	78.60	48	77.66	77.00	-1.9	65,280	0.00%
2021/07/05	23	79.24	55	79.00	78.00	-32	64,163	-0.05%
2021/07/02	49.2	88.37	41	87.35	84.50	8.2	62,931	0.01%
2021/07/01	230	92.10	197	90.37	88.70	33	61,490	0.05%	大買/大賣/
2021/06/30	116	86.90	127.7	86.32	89.10	-11.7	57,706	-0.02%	大買/大賣/
2021/06/29	113.1	85.88	86	84.71	83.00	27.1	55,515	0.05%	大買/
2021/06/28	74	83.32	73	83.95	85.00	1	53,345	0.00%
2021/06/25	142.2	80.28	129	80.20	79.00	13.2	50,615	0.03%	大買/大賣/
2021/06/24	167	78.69	152.1	77.51	77.70	14.9	48,291	0.03%	大買/大賣/
2021/06/23	70.8	76.18	3.2	75.45	74.50	67.6	45,419	0.15%
2021/06/22	97.2	81.53	61	81.78	82.70	36.2	43,824	0.08%
2021/06/21	5	75.60	10	74.96	75.60	-5	40,035	-0.01%
2021/06/18	1	65.80	23	67.86	68.80	-22	39,777	-0.06%
2021/06/17	5	61.56	36	61.82	62.60	-31	39,449	-0.08%
2021/06/16	32	60.79	30	60.45	58.60	2	38,616	0.01%
2021/06/15	22	60.52	20	60.83	61.20	2	37,964	0.01%
2021/06/11	47	58.58	44	58.62	58.30	3	37,224	0.01%
2021/06/09	28	55.65	13	55.64	55.10	15	36,302	0.04%
2021/06/08	23	58.86	13	59.20	57.20	10	35,860	0.03%
2021/06/07	12	58.09	9	55.84	57.20	3	35,212	0.01%
2021/06/04	13	60.12	10	59.62	59.00	3	34,757	0.01%
2021/06/03	11	61.85	11	62.87	61.30	0	34,450	0.00%
2021/06/02	34.3	62.46	45	62.88	61.60	-10.8	34,207	-0.03%
2021/06/01	27	59.88	13	60.14	61.00	14	32,922	0.04%
2021/05/31	29	61.29	22	61.38	59.80	7	32,520	0.02%
2021/05/28	39	60.66	73	60.81	60.40	-34	31,635	-0.11%
2021/05/27	65	58.97	36	59.04	58.30	29	30,551	0.09%
2021/05/26	36	57.93	43	57.46	57.10	-7	29,473	-0.02%
2021/05/25	26	56.44	1	59.40	57.50	25	28,382	0.09%
2021/05/24	6	52.47	1	54.80	55.90	5	26,966	0.02%
2021/05/21	12	49.12	7	49.37	50.90	5	26,332	0.02%
2021/05/20	34	49.89	41	49.67	46.35	-7	25,730	-0.03%
2021/05/19	19	49.69	12	49.57	51.10	7	24,989	0.03%
2021/05/18	11	46.43	1	47.65	47.65	10	24,375	0.04%
2021/05/17	2	43.65	3	43.70	43.35	-1	24,091	0.00%
2021/05/14	5	49.94	20	50.83	47.45	-15	23,447	-0.06%
2021/05/13	1	52.70	4	53.00	52.70	-3	22,766	-0.01%
2021/05/12	4	61.43	12.7	59.29	58.50	-8.7	22,337	-0.04%
2021/05/11	15	67.14	9	65.36	65.00	6	22,097	0.03%
2021/05/10	15	67.35	20	66.42	67.80	-5	21,344	-0.02%
2021/05/07	8	62.58	6	61.40	64.80	2	20,635	0.01%
2021/05/06	19	63.79	27	63.72	62.90	-8	20,145	-0.04%
2021/05/05	21	63.43	42	62.38	61.90	-21	19,705	-0.11%
2021/05/04	32	65.23	34	65.72	63.20	-2	18,995	-0.01%
2021/05/03	64	73.31	24	72.01	70.20	40	18,251	0.22%
2021/04/29	5	67.58	15	67.68	70.20	-10	16,779	-0.06%
2021/04/28	17	68.28	13	69.66	68.00	4	16,142	0.02%
2021/04/27	29	70.37	45	70.02	69.00	-16	15,420	-0.10%
2021/04/26	16	64.66	15.6	65.29	67.90	0.4	14,104	0.00%
2021/04/23	19	63.04	43	62.92	61.80	-24	13,310	-0.18%
2021/04/22	37.3	64.69	22	64.04	63.70	15.3	12,385	0.12%
2021/04/21	22	61.09	11	61.35	61.90	11	11,585	0.09%
2021/04/20	40.4	55.68	2	56.15	56.30	38.4	10,663	0.36%
2021/04/19	8	50.18	0	0.00	52.40	8	9,741	0.08%
2021/04/16	1	46.50	6	45.83	47.65	-5	9,682	-0.05%
2021/04/15	6	43.95	0	0.00	43.35	6	9,396	0.06%
2021/04/12	2	43.73	13	42.96	42.50	-11	9,563	-0.12%
2021/04/08	1	43.00	6	42.89	42.85	-5	9,609	-0.05%
2021/04/07	1	41.95	3	41.98	42.05	-2	9,684	-0.02%
2021/04/06	5	42.43	1	41.75	42.05	4	10,351	0.04%
2021/04/01	6	41.40	7	42.31	42.35	-1	10,740	-0.01%
2021/03/31	3	41.02	12	41.02	41.30	-9	10,602	-0.08%
2021/03/30	0	0.00	45	39.42	39.55	-45	10,389	-0.43%
2021/03/29	1	39.00	1	39.05	39.40	0	10,483	0.00%
2021/03/23	2	38.50	0	0.00	38.80	2	12,204	0.02%
2021/03/22	35	39.18	81	38.92	39.00	-46	12,070	-0.38%
2021/03/19	24	38.27	0	0.00	37.70	24	11,858	0.20%
2021/03/18	32	38.01	61	37.84	38.00	-29	11,738	-0.25%
2021/03/17	0	0.00	15	37.49	37.65	-15	11,566	-0.13%
2021/03/15	14	37.10	10	37.70	37.75	4	11,624	0.03%
2021/03/12	0	0.00	1	36.45	36.70	-1	11,686	-0.01%
2021/03/11	11	36.64	27	36.39	36.40	-16	11,654	-0.14%
2021/03/10	18	36.35	0	0.00	36.50	18	11,607	0.16%
2021/03/09	36	36.63	11	36.52	36.70	25	11,573	0.22%
2021/03/08	17	37.31	17	36.94	35.50	0	11,480	0.00%
2021/03/05	2	35.93	11	35.76	36.00	-9	11,213	-0.08%
2021/03/04	5	35.85	3	35.30	35.85	2	11,110	0.02%
2021/02/23	0	0.00	3	35.80	35.10	-3	11,178	-0.03%
2021/02/22	5	35.20	0	0.00	35.15	5	11,115	0.04%
2021/02/19	6	35.13	10	34.85	35.15	-4	11,105	-0.04%
2021/02/18	0	0.00	12	34.50	35.25	-12	11,037	-0.11%
2021/02/02	10	32.50	0	0.00	33.00	10	10,856	0.09%
2021/02/01	0	0.00	7	31.86	32.05	-7	10,888	-0.06%
2021/01/29	1	31.15	0	0.00	31.25	1	10,869	0.01%
2021/01/28	10	32.50	0	0.00	32.40	10	10,763	0.09%
2021/01/27	1	33.55	0	0.00	33.05	1	10,715	0.01%
2021/01/22	1	33.35	0	0.00	34.35	1	10,595	0.01%
2021/01/20	0	0.00	1	34.15	33.50	-1	10,467	-0.01%
2021/01/19	1	34.75	1	35.10	35.25	0	10,383	0.00%
2021/01/15	14	35.56	0	0.00	34.95	14	10,260	0.14%
2021/01/14	1	36.70	11.2	36.65	36.70	-10.2	10,091	-0.10%
2021/01/13	10	36.60	0	0.00	36.00	10	9,885	0.10%
2021/01/12	1	36.40	0	0.00	35.55	1	9,816	0.01%
2021/01/11	20	37.80	0	0.00	37.40	20	9,620	0.21%
2021/01/07	0	0.00	10	34.65	34.80	-10	9,238	-0.11%
2021/01/06	0	0.00	1	36.55	35.75	-1	9,102	-0.01%
2021/01/05	2	37.48	6	37.35	37.15	-4	8,961	-0.04%
2021/01/04	23	36.72	32	36.77	36.70	-9	8,698	-0.10%
2020/12/31	5	36.80	7	36.93	36.90	-2	8,539	-0.02%
2020/12/30	0.2	36.20	8	36.33	36.95	-7.8	8,477	-0.09%
2020/12/29	3	37.75	0	0.00	36.90	3	8,518	0.04%
2020/12/28	25	37.05	12	37.35	37.15	13	7,947	0.16%
2020/12/25	1	34.80	1	34.85	35.00	0	7,362	0.00%
2020/12/23	1	34.65	30	33.78	34.65	-29	7,166	-0.40%
2020/12/22	29	36.57	10	35.60	34.35	19	6,956	0.27%
2020/12/21	20	35.11	5	35.49	36.65	15	6,260	0.24%
2020/12/18	56	34.13	184	33.56	34.00	-128	5,401	-2.37%	大賣/鉅額交易
2020/12/15	54	32.35	50	33.01	31.60	4	4,656	0.09%
2020/12/10	0	0.00	1	31.75	31.10	-1	4,297	-0.02%
2020/12/08	172	32.09	26	32.63	31.55	146	4,110	3.55%	大買/鉅額交易
2020/12/03	5	30.85	0	0.00	30.75	5	3,754	0.13%
2020/12/01	0	0.00	10	31.11	30.95	-10	3,768	-0.27%
2020/11/30	0	0.00	1	32.00	31.40	-1	3,783	-0.03%
2020/11/27	6	31.58	0	0.00	32.00	6	3,709	0.16%
2020/11/24	1	30.15	20	30.45	30.55	-19	3,449	-0.55%
2020/11/23	2	30.05	70	30.31	30.30	-68	3,411	-1.99%
2020/11/18	0	0.00	60	29.79	30.05	-60	3,337	-1.80%
2020/11/17	0	0.00	1	29.50	29.50	-1	3,274	-0.03%
2020/11/16	0	0.00	20	29.68	29.35	-20	3,277	-0.61%
2020/11/12	30	29.35	0	0.00	29.25	30	3,267	0.92%
2020/11/10	20	29.00	0	0.00	29.15	20	3,240	0.62%
2020/11/09	70	29.15	0	0.00	28.70	70	3,173	2.21%
2020/11/04	20	28.70	0	0.00	29.05	20	3,199	0.63%
2020/11/03	0	0.00	5	28.90	28.95	-5	3,189	-0.16%
2020/11/02	10	28.80	0	0.00	28.80	10	3,205	0.31%
2020/10/26	5	29.90	0	0.00	30.10	5	3,122	0.16%
2020/10/19	14	29.09	0	0.00	29.00	14	3,042	0.46%
2020/10/13	11	29.80	0	0.00	29.85	11	2,778	0.40%
2020/10/12	13	30.14	0	0.00	30.00	13	2,713	0.48%
2020/10/05	4	32.46	1	31.60	32.90	3	2,163	0.14%
2020/09/29	0	0.00	30	30.52	29.95	-30	1,922	-1.56%
2020/09/28	0	0.00	3	29.40	30.05	-3	1,914	-0.16%
2020/09/15	3	29.30	0	0.00	29.40	3	2,035	0.15%
2020/09/11	30	29.73	0	0.00	29.60	30	2,106	1.42%
2020/09/08	0	0.00	5	31.00	30.70	-5	2,133	-0.23%
2020/09/07	55	31.30	5	31.25	31.25	50	2,109	2.37%
2020/09/04	33	29.95	85	30.45	30.40	-52	2,081	-2.50%
2020/09/03	2	30.45	50	30.46	30.45	-48	2,084	-2.30%
2020/08/31	0	0.00	37	29.92	30.00	-37	2,144	-1.73%
2020/08/28	6	29.30	0	0.00	29.30	6	2,145	0.28%
2020/08/27	20	29.45	0	0.00	29.35	20	2,166	0.92%
2020/08/26	10	29.70	0	0.00	29.80	10	2,184	0.46%
2020/08/20	1	28.60	0	0.00	28.75	1	2,191	0.05%
2020/08/19	20	29.90	0	0.00	29.75	20	2,195	0.91%
2020/08/17	20	29.95	0	0.00	29.90	20	2,194	0.91%
2020/08/14	50	29.84	0	0.00	29.70	50	2,191	2.28%
2020/08/13	0	0.00	8	29.20	29.20	-8	2,179	-0.37%
2020/08/05	1	27.95	0	0.00	27.95	1	2,107	0.05%
2020/07/14	1	28.85	1	28.55	28.55	0	2,576	0.00%
2020/07/13	0	0.00	2	29.05	28.85	-2	2,589	-0.08%
2020/07/07	1	30.35	0	0.00	30.45	1	2,586	0.04%
2020/07/06	8	30.01	1	30.05	30.10	7	2,550	0.27%
2020/07/03	4	29.90	0	0.00	29.80	4	2,557	0.16%
2020/07/01	1	29.65	0	0.00	29.50	1	2,566	0.04%
2020/06/30	8	31.20	0	0.00	31.30	8	2,488	0.32%
2020/06/29	1	30.70	1	30.70	30.90	0	2,444	0.00%
2020/06/17	0	0.00	3	31.00	30.85	-3	2,346	-0.13%
2020/06/16	3	30.50	0	0.00	30.65	3	2,341	0.13%
2020/06/15	0	0.00	3	30.80	30.45	-3	2,400	-0.12%
2020/06/11	0	0.00	1	30.85	30.10	-1	2,429	-0.04%
2020/06/10	10	31.29	10	31.14	31.00	0	2,408	0.00%
2020/06/09	0	0.00	5	30.95	31.05	-5	2,405	-0.21%
2020/06/05	0	0.00	13	31.90	32.05	-13	2,369	-0.55%
2020/06/03	3	30.60	0	0.00	30.60	3	2,321	0.13%
2020/06/02	0	0.00	8	29.90	30.00	-8	2,306	-0.35%
2020/06/01	0	0.00	2	29.55	29.60	-2	2,295	-0.09%
2020/05/27	3	29.37	0	0.00	29.40	3	2,315	0.13%
2020/05/26	7	29.25	31	29.40	29.50	-24	2,320	-1.03%
2020/05/22	0	0.00	8	28.30	28.40	-8	2,268	-0.35%
2020/05/21	1	28.40	0	0.00	28.65	1	2,269	0.04%
2020/05/20	0	0.00	1	28.20	28.30	-1	2,253	-0.04%
2020/05/11	31	28.91	0	0.00	28.90	31	2,287	1.36%
2020/05/08	9	28.95	0	0.00	28.85	9	2,279	0.39%
2020/05/06	0	0.00	1	29.20	29.25	-1	2,262	-0.04%
2020/05/04	0	0.00	2	28.90	28.90	-2	2,251	-0.09%
2020/04/21	1	29.10	1	28.70	28.45	0	2,010	0.00%
2020/04/17	2	28.65	0	0.00	28.40	2	1,875	0.11%
2020/04/16	1	28.10	0	0.00	28.35	1	1,846	0.05%
2020/04/15	1	28.20	0	0.00	28.45	1	1,830	0.05%
2020/03/27	0	0.00	0	25.55	25.55	0	1,672	0.00%
2020/03/24	0	0.00	1	24.15	23.95	-1	1,621	-0.06%
2020/03/20	1	23.75	0	0.00	24.00	1	1,589	0.06%
2020/03/19	0	22.55	0	0.00	22.45	0	1,547	0.00%
2020/03/18	0	0.00	155	25.00	24.90	-155	1,469	-10.55%	大賣/鉅額交易
2020/03/12	0	0.00	1	28.10	28.20	-1	1,320	-0.08%
2020/03/09	2	28.25	0	0.00	28.00	2	1,233	0.16%
2020/03/04	2	28.75	0	0.00	28.80	2	1,213	0.16%
2020/02/20	1	30.25	0	0.00	30.20	1	1,171	0.09%
2020/02/17	3	29.08	0	0.00	29.10	3	1,164	0.26%
2020/02/07	1	29.95	0	0.00	29.80	1	1,096	0.09%
2020/01/30	4	30.23	0	0.00	30.30	4	1,101	0.36%
2020/01/13	0	0.00	1	32.00	31.95	-1	1,175	-0.09%
2020/01/08	1	32.35	0	0.00	32.35	1	1,266	0.08%
2019/12/30	1	33.10	0	0.00	33.05	1	1,506	0.07%
2019/12/17	5	33.40	0	0.00	33.50	5	1,755	0.28%
2019/12/12	4	33.33	1	33.35	33.35	3	1,780	0.17%
2019/12/04	0	0.00	10	34.35	34.35	-10	1,886	-0.53%
2019/12/03	1	33.70	1	34.25	34.35	0	1,899	0.00%
2019/11/25	0	0.00	3	33.60	33.60	-3	2,136	-0.14%
2019/11/22	0	0.00	2	33.20	33.25	-2	2,146	-0.09%
2019/11/08	5	33.60	0	0.00	33.60	5	2,321	0.22%
2019/10/30	0	0.00	4	34.15	34.40	-4	2,439	-0.16%
2019/10/29	0	0.00	4	34.05	34.00	-4	2,440	-0.16%
2019/10/16	8	33.85	0	0.00	33.45	8	3,352	0.24%
2019/10/07	1	33.90	0	0.00	33.95	1	3,141	0.03%
2019/09/27	0	0.00	1	33.20	33.55	-1	3,110	-0.03%
2019/09/26	0	0.00	10	33.95	33.70	-10	3,103	-0.32%
2019/09/25	0	0.00	11	34.06	34.25	-11	3,088	-0.36%
2019/09/24	7	32.98	0	0.00	33.05	7	3,064	0.23%
2019/09/23	1	32.90	0	0.00	33.05	1	3,055	0.03%
2019/09/20	4	33.60	0	0.00	33.60	4	3,021	0.13%
2019/09/18	0	0.00	8	34.70	34.55	-8	2,957	-0.27%
2019/09/11	1	34.50	0	0.00	34.35	1	2,959	0.03%
2019/09/10	3	35.00	0	0.00	34.35	3	2,947	0.10%
2019/09/04	1	36.00	0	0.00	35.90	1	2,835	0.04%
2019/09/03	1	36.25	0	0.00	36.25	1	2,792	0.04%
2019/08/30	1	34.75	0	0.00	34.55	1	2,639	0.04%
2019/08/28	1	33.15	0	0.00	33.20	1	2,532	0.04%
2019/08/23	1	33.10	4	33.41	33.50	-3	2,488	-0.12%
2019/08/22	0	0.00	1	32.65	33.00	-1	2,470	-0.04%
2019/08/20	1	32.95	0	0.00	33.25	1	2,420	0.04%
2019/08/19	1	33.15	0	0.00	33.20	1	2,389	0.04%
2019/08/16	1	32.20	0	0.00	32.50	1	2,356	0.04%
2019/08/15	1	31.65	0	0.00	32.00	1	2,311	0.04%
2019/08/13	2	31.65	0	0.00	31.70	2	2,239	0.09%
2019/08/12	1	32.25	0	0.00	32.30	1	2,211	0.05%
2019/08/08	4	32.48	0	0.00	32.50	4	2,186	0.18%
2019/08/06	1	33.15	0	0.00	33.15	1	2,128	0.05%
2019/08/05	0	0.00	1	34.20	33.90	-1	2,093	-0.05%
2019/08/02	1	33.60	0	0.00	33.80	1	2,089	0.05%
2019/08/01	1	34.15	0	0.00	34.20	1	2,046	0.05%
2019/07/31	1	34.75	3	34.75	35.00	-2	2,010	-0.10%
2019/07/30	1	35.30	0	0.00	35.30	1	1,990	0.05%
2019/07/29	3	35.80	0	0.00	35.55	3	1,968	0.15%
2019/07/24	1	36.90	2	36.10	35.75	-1	1,811	-0.06%
2019/07/04	0	0.00	15	34.52	34.60	-15	905	-1.66%
2019/06/20	0	0.00	5	32.37	32.45	-5	814	-0.61%
2019/06/19	0	0.00	5	32.25	32.10	-5	813	-0.61%
2019/06/17	0	0.00	3	32.10	32.20	-3	822	-0.36%
2019/06/11	2	31.15	0	0.00	31.20	2	840	0.24%
2019/06/04	1	31.10	0	0.00	31.05	1	871	0.11%
2019/05/24	0	0.00	2	31.00	31.15	-2	939	-0.21%
2019/05/21	3	30.75	0	0.00	31.10	3	1,000	0.30%
2019/05/20	0	0.00	1	30.60	30.65	-1	1,016	-0.10%
2019/05/16	1	30.45	0	0.00	30.45	1	1,040	0.10%
2019/05/10	2	30.88	0	0.00	30.60	2	1,173	0.17%
2019/05/09	0	0.00	1	31.60	31.20	-1	1,166	-0.09%
2019/05/07	1	32.00	2	32.18	32.00	-1	1,187	-0.08%
2019/05/06	4	32.15	1	32.00	32.00	3	1,183	0.25%
2019/05/02	0	0.00	10	32.68	32.55	-10	1,162	-0.86%
2019/04/30	0	0.00	9	32.28	32.30	-9	1,140	-0.79%
2019/04/26	3	31.85	0	0.00	31.85	3	1,139	0.26%
2019/04/25	18	32.19	2	32.10	32.10	16	1,142	1.40%
2019/04/22	0	0.00	1	31.80	31.85	-1	1,106	-0.09%
2019/04/19	3	31.35	0	0.00	31.45	3	1,096	0.27%
2019/04/18	10	31.34	0	0.00	31.20	10	1,115	0.90%
2019/04/11	1	31.70	0	0.00	31.50	1	1,103	0.09%
2019/04/08	0	0.00	1	31.40	31.50	-1	1,100	-0.09%
2019/03/27	1	30.40	0	0.00	30.40	1	1,092	0.09%
2019/02/25	6	30.49	0	0.00	30.50	6	1,304	0.46%
2019/02/14	1	29.45	0	0.00	29.60	1	1,360	0.07%
2019/02/12	1	29.55	0	0.00	30.00	1	1,358	0.07%
2019/02/11	0.3	29.95	0	0.00	29.45	0.3	1,352	0.02%
2019/01/22	1	30.90	0	0.00	30.90	1	1,507	0.07%
2019/01/21	1	31.35	0	0.00	31.35	1	1,554	0.06%
2019/01/02	1	32.45	1	32.45	31.50	0	2,637	0.00%
2018/12/28	0	0.00	4	32.00	32.25	-4	2,672	-0.15%
2018/12/20	7	31.85	7	31.85	32.00	0	2,850	0.00%
2018/11/12	2	29.60	0	0.00	29.50	2	2,696	0.07%
2018/11/09	0.2	30.30	0	0.00	29.95	0.2	2,719	0.01%
2018/11/08	30	30.98	0	0.00	30.50	30	2,760	1.09%
2018/11/02	2	31.15	0	0.00	31.25	2	2,787	0.07%
2018/10/31	2	31.90	0	0.00	32.30	2	2,700	0.07%
2018/10/15	18	38.80	18	38.71	38.25	0	2,375	0.00%
2018/09/10	0	0.00	1	33.25	32.95	-1	1,617	-0.06%
2018/08/20	0	34.50	0	0.00	34.50	0	1,433	0.00%
2018/08/15	0	0.00	3	34.98	34.90	-3	1,377	-0.22%
2018/08/14	0	0.00	1	33.40	34.20	-1	1,315	-0.08%
2018/08/13	0	0.00	29	33.14	32.60	-29	1,294	-2.24%
2018/08/09	0.2	34.15	0	0.00	34.15	0.2	1,287	0.02%
2018/08/07	1	35.00	0	0.00	34.35	1	1,258	0.08%
2018/08/06	1	34.90	30	34.50	34.60	-29	1,196	-2.42%
2018/07/27	0	0.00	1	31.95	32.20	-1	994	-0.10%
2018/07/25	1	31.35	0	0.00	31.40	1	952	0.10%
2018/07/24	2	31.75	0	0.00	31.80	2	983	0.20%
2018/07/20	1	30.30	0	0.00	30.45	1	991	0.10%
2018/07/18	5	30.70	0	0.00	30.80	5	1,034	0.48%
2018/07/17	10	30.20	0	0.00	30.50	10	1,039	0.96%
2018/07/16	10	30.10	0	0.00	30.10	10	1,039	0.96%
2018/07/11	1	29.50	10	29.75	29.75	-9	1,058	-0.85%
2018/06/20	1	33.20	0	0.00	33.40	1	1,022	0.10%
2018/06/01	0	0.00	10	33.95	33.65	-10	1,246	-0.80%
2018/05/31	0	0.00	5	33.80	34.35	-5	1,253	-0.40%
2018/05/18	15	33.50	0	0.00	33.50	15	1,502	1.00%
2018/05/17	0	0.00	1	33.55	33.50	-1	1,523	-0.07%
2018/05/15	30	35.10	0	0.00	34.85	30	1,526	1.97%
2018/05/14	0	0.00	1	35.15	35.15	-1	1,596	-0.06%
2018/05/10	0	0.00	30	35.80	35.60	-30	1,649	-1.82%
2018/05/08	30	35.00	0	0.00	35.15	30	1,791	1.67%
2018/04/26	10	35.65	0	0.00	35.60	10	1,829	0.55%
2018/04/10	1	34.50	0	0.00	34.40	1	2,202	0.05%
2018/03/31	1	35.30	0	0.00	35.30	1	2,280	0.04%
2018/03/26	1	34.70	0	0.00	34.70	1	2,313	0.04%
2018/03/22	0	0.00	2	36.20	35.70	-2	2,286	-0.09%
2018/03/16	0	0.00	4	36.65	37.60	-4	2,329	-0.17%
2018/03/14	1	36.40	0	0.00	37.15	1	2,332	0.04%
2018/03/13	1	36.35	0	0.00	36.40	1	2,347	0.04%
2018/03/12	0	0.00	1	36.20	36.40	-1	2,414	-0.04%
2018/03/09	1	36.50	0	0.00	36.20	1	2,461	0.04%
2018/03/05	0	0.00	1	38.00	37.75	-1	2,827	-0.04%
2018/02/23	0	0.00	4	37.85	37.50	-4	2,721	-0.15%
2018/02/08	1	34.35	0	0.00	34.55	1	2,571	0.04%
2018/02/05	2	37.10	0	0.00	37.10	2	2,494	0.08%
2018/01/31	0	0.00	3	37.77	38.65	-3	2,352	-0.13%
2018/01/30	1	38.00	1	37.75	37.75	0	2,309	0.00%
2018/01/29	0	0.00	3	37.80	37.75	-3	2,303	-0.13%
2018/01/19	1	37.50	0	0.00	37.75	1	2,289	0.04%
2018/01/18	0	0.00	2	37.65	37.60	-2	2,314	-0.09%
2018/01/17	0	0.00	1	37.85	37.70	-1	2,352	-0.04%
2018/01/15	1	38.60	32	38.84	38.50	-31	2,338	-1.33%
2018/01/11	6	38.63	0	0.00	39.25	6	2,347	0.26%
2018/01/08	2	37.75	1	37.95	37.40	1	2,110	0.05%
2018/01/03	5	37.00	0	0.00	37.00	5	2,069	0.24%