裕民 (2606)-群益金鼎-台中券商分點個股進出

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
54.0
漲跌
▼0.6
漲幅
-1.10%
成交量
8,506張
產業
上市航運類股
1029人加入追蹤

立即追蹤
本地時間:13:35(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-台中券商分點個股進出

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-台中券商分點個股進出
群益金鼎-台中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
2024/04/22	9	55.83	3	56.17	54.80	6	6,731	0.09%
2024/04/19	22	56.17	23	56.94	55.30	-1	6,561	-0.02%
2024/04/18	5	54.20	0	0.00	53.70	5	6,348	0.08%
2024/04/17	3	54.07	0	0.00	53.70	3	6,380	0.05%
2024/04/15	4	56.60	0	0.00	56.40	4	6,546	0.06%
2024/04/09	7	54.41	5	54.80	54.40	2	7,181	0.03%
2024/04/02	0	0.00	0.4	53.00	52.90	-0.4	7,370	0.00%
2024/03/28	5	53.86	3	54.00	53.80	2	8,018	0.02%
2024/03/27	3	54.00	0	0.00	53.90	3	8,268	0.04%
2024/03/25	0	0.00	16	54.30	54.30	-16	8,908	-0.18%
2024/03/22	0	0.00	6	53.88	54.30	-6	9,212	-0.07%
2024/03/20	4.4	55.43	3.2	55.51	55.00	1.2	9,962	0.01%
2024/03/19	2	55.90	5.1	55.96	56.00	-3.1	10,054	-0.03%
2024/03/18	0	0.00	11	52.68	53.90	-11	10,106	-0.11%
2024/03/15	0	0.00	1	52.50	52.50	-1	10,195	-0.01%
2024/03/14	4	53.90	4	53.95	53.80	0	10,348	0.00%
2024/03/13	5	54.90	3	54.27	54.20	2	10,633	0.02%
2024/03/12	1	55.10	1	55.70	55.50	0	10,958	0.00%
2024/03/11	2	55.50	5	56.06	56.40	-3	11,508	-0.03%
2024/03/08	0	0.00	12	53.87	54.30	-12	13,559	-0.09%
2024/03/07	3	53.60	3	53.93	53.40	0	14,347	0.00%
2024/03/06	1	55.30	3	54.17	54.40	-2	15,023	-0.01%
2024/03/05	18	55.76	18	54.99	55.00	0	15,174	0.00%
2024/03/04	1	55.20	5	54.96	55.70	-4	15,190	-0.03%
2024/03/01	3	55.00	0	0.00	54.60	3	15,774	0.02%
2024/02/29	19	55.39	9.1	55.54	55.60	9.9	15,998	0.06%
2024/02/27	0	0.00	1.1	54.64	53.60	-1.1	15,795	-0.01%
2024/02/26	1	54.70	18	54.58	54.80	-17	15,766	-0.11%
2024/02/23	1	54.20	2	53.60	53.60	-1	15,632	-0.01%
2024/02/22	11.2	53.60	1	54.10	52.70	10.2	15,529	0.07%
2024/02/21	25	54.03	23	53.66	53.30	2	15,338	0.01%
2024/02/20	1	51.70	11.2	52.90	53.40	-10.2	15,142	-0.07%
2024/02/19	0	0.00	4	49.90	50.20	-4	14,915	-0.03%
2024/02/16	0	0.00	2	48.88	49.10	-2	14,891	-0.01%
2024/02/15	0	0.00	3	48.00	49.25	-3	14,956	-0.02%
2024/02/05	3	47.00	0	0.00	47.10	3	14,909	0.02%
2024/02/02	2	47.83	0.3	47.95	47.90	1.7	14,928	0.01%
2024/02/01	2	48.57	0	0.00	48.60	2	14,934	0.01%
2024/01/31	5	47.97	8	47.85	47.80	-3	14,950	-0.02%
2024/01/30	1	48.60	0	0.00	48.50	1	14,941	0.01%
2024/01/26	0	48.60	0	0.00	48.20	0	15,072	0.00%
2024/01/25	0	48.45	0	0.00	48.60	0	15,132	0.00%
2024/01/24	0	0.00	1	48.85	48.45	-1	15,121	-0.01%
2024/01/22	0.1	48.45	0	0.00	48.40	0.1	15,122	0.00%
2024/01/18	1	48.50	6	48.61	48.65	-5	15,094	-0.03%
2024/01/17	2.2	47.86	0	0.00	47.80	2.2	15,068	0.01%
2024/01/16	3.2	48.52	0	0.00	48.45	3.2	15,033	0.02%
2024/01/15	0	50.40	1	50.10	50.00	-1	15,039	-0.01%
2024/01/12	1.6	50.08	0	0.00	50.00	1.6	15,155	0.01%
2024/01/11	3	49.77	0	0.00	49.70	3	15,349	0.02%
2024/01/10	0	0.00	5	50.50	50.30	-5	15,379	-0.03%
2024/01/09	9	51.49	0	0.00	51.70	9	15,301	0.06%
2024/01/08	5	53.88	4	54.60	53.70	1	15,130	0.01%
2024/01/05	2	53.80	2	54.75	54.90	0	15,025	0.00%
2024/01/04	9	54.17	17	54.35	54.40	-8	14,758	-0.05%
2024/01/03	5	52.66	3	53.30	52.80	2	14,465	0.01%
2024/01/02	5	53.56	5	54.10	52.60	0	14,470	0.00%
2023/12/29	0	0.00	1	52.30	52.10	-1	14,338	-0.01%
2023/12/28	4	52.05	1	52.50	51.80	3	14,388	0.02%
2023/12/27	4	53.33	4	53.45	52.80	0	14,386	0.00%
2023/12/26	2	52.60	3	51.13	52.60	-1	14,313	-0.01%
2023/12/25	8	51.43	13	51.75	50.40	-5	14,156	-0.04%
2023/12/22	11	54.11	4.1	54.29	53.70	6.9	14,014	0.05%
2023/12/21	22	53.57	22	53.58	53.60	0	13,779	0.00%
2023/12/20	0	0.00	3	52.20	52.10	-3	13,365	-0.02%
2023/12/19	4	52.93	5	52.96	51.60	-1	13,198	-0.01%
2023/12/18	30	52.10	38	52.96	53.00	-8	13,098	-0.06%
2023/12/15	3	51.97	5	51.88	51.60	-2	12,775	-0.02%
2023/12/14	13	51.70	3	51.60	51.70	10	12,793	0.08%
2023/12/13	21	53.97	32	53.35	52.70	-11	12,866	-0.09%
2023/12/12	3	52.50	4	52.75	52.60	-1	13,404	-0.01%
2023/12/11	25	52.64	4	52.08	52.50	21	13,526	0.16%
2023/12/08	18	53.26	5	53.82	53.20	13	13,354	0.10%
2023/12/07	10	53.11	16	53.27	53.10	-6	13,060	-0.05%
2023/12/06	29	54.74	35.5	55.14	54.70	-6.5	12,717	-0.05%
2023/12/05	83	58.38	82	58.30	57.00	1	12,129	0.01%
2023/12/04	20	54.53	46	55.86	56.90	-26	9,925	-0.26%
2023/12/01	5	51.08	47	50.95	51.80	-42	9,065	-0.46%
2023/11/30	7	49.64	10	49.49	48.35	-3	8,376	-0.04%
2023/11/29	3	48.12	1	48.05	47.90	2	8,206	0.02%
2023/11/28	109	49.46	110	49.71	48.55	-1	8,083	-0.01%	大買/大賣/
2023/11/27	19	48.27	69	47.78	47.80	-50	7,400	-0.68%
2023/11/24	0	0.00	11	45.66	45.90	-11	7,117	-0.15%
2023/11/23	10	44.85	0	0.00	44.85	10	7,084	0.14%
2023/11/21	2	44.80	2	45.20	45.00	0	7,089	0.00%
2023/11/20	1	45.05	1	45.35	45.00	0	7,150	0.00%
2023/11/17	1	46.00	0	0.00	45.70	1	7,258	0.01%
2023/11/14	30	45.35	10	45.21	44.30	20	8,634	0.23%
2023/11/09	0	46.40	0	0.00	46.20	0	8,576	0.00%
2023/11/07	3	47.30	1	47.35	47.20	2	8,679	0.02%
2023/11/06	2	47.35	4	47.55	47.50	-2	8,756	-0.02%
2023/11/03	0	0.00	3	47.20	47.20	-3	8,722	-0.03%
2023/11/02	0	0.00	2	45.00	45.95	-2	8,607	-0.02%
2023/11/01	1	44.05	0	0.00	44.05	1	8,576	0.01%
2023/10/31	1	44.45	0	0.00	44.30	1	8,586	0.01%
2023/10/30	3	43.80	2	44.40	44.60	1	8,603	0.01%
2023/10/26	4	43.65	3	44.20	43.60	1	8,624	0.01%
2023/10/25	0	0.00	5	44.90	44.75	-5	8,709	-0.06%
2023/10/24	2	44.85	3	45.00	45.10	-1	8,780	-0.01%
2023/10/23	7	45.79	4	45.65	45.20	3	8,736	0.03%
2023/10/20	5	46.60	5	46.95	46.90	0	8,654	0.00%
2023/10/19	30	48.22	13	48.50	48.70	17	8,620	0.20%
2023/10/18	1	47.40	7	47.30	46.20	-6	8,414	-0.07%
2023/10/17	1	46.40	0	0.00	46.20	1	8,324	0.01%
2023/10/12	4	45.96	5	46.42	46.75	-1	8,350	-0.01%
2023/10/11	32	47.25	29	46.64	46.35	3	8,339	0.04%
2023/10/06	4	46.83	14	47.31	47.35	-10	8,251	-0.12%
2023/10/05	0	45.65	0	0.00	45.45	0	8,169	0.00%
2023/10/04	1	45.55	0	0.00	45.40	1	8,133	0.01%
2023/10/03	2	46.25	0	0.00	45.80	2	8,093	0.02%
2023/10/02	2	47.18	12	47.14	46.80	-10	8,043	-0.12%
2023/09/28	5	48.34	0	0.00	47.85	5	8,094	0.06%
2023/09/27	16	49.00	5	48.76	48.30	11	8,137	0.14%
2023/09/26	0	0.00	1	47.85	47.80	-1	8,036	-0.01%
2023/09/25	0	0.00	0.2	48.30	48.40	-0.2	8,079	0.00%
2023/09/22	22	48.76	1	48.55	48.30	21	8,089	0.26%
2023/09/21	4	50.33	6	49.75	49.45	-2	8,031	-0.02%
2023/09/20	7	50.69	6	50.86	49.75	1	7,883	0.01%
2023/09/19	1	50.70	1	50.10	50.20	0	7,605	0.00%
2023/09/18	11	50.32	14.1	50.27	50.70	-3.1	7,397	-0.04%
2023/09/15	19	50.66	5.1	50.69	50.00	13.9	7,169	0.19%
2023/09/14	7	46.79	4	46.01	46.90	3	6,451	0.05%
2023/09/13	1	44.00	0	0.00	44.65	1	6,258	0.02%
2023/09/11	5	45.30	1	44.75	44.70	4	6,246	0.06%
2023/09/08	0	0.00	1	46.20	45.75	-1	6,222	-0.02%
2023/09/07	0	0.00	5	45.28	45.05	-5	6,162	-0.08%
2023/09/06	1.1	45.71	0	0.00	45.65	1.1	6,172	0.02%
2023/09/05	7	46.54	21	46.51	46.45	-14	6,160	-0.23%
2023/09/04	4.1	46.64	6	45.62	46.65	-1.9	6,133	-0.03%
2023/09/01	3	44.83	4	44.95	44.90	-1	6,076	-0.02%
2023/08/31	6	45.68	0	0.00	45.45	6	6,100	0.10%
2023/08/30	0.1	46.20	0	0.00	46.00	0.1	6,102	0.00%
2023/08/29	9	45.40	9	45.43	45.50	0	6,101	0.00%
2023/08/28	0	0.00	4	44.71	44.80	-4	6,111	-0.07%
2023/08/24	1	45.85	3	46.20	45.75	-2	6,107	-0.03%
2023/08/23	5	46.76	3	47.12	46.65	2	6,043	0.03%
2023/08/22	22	46.15	19	46.23	47.40	3	6,039	0.05%
2023/08/21	23	46.56	20.1	46.49	46.30	2.9	5,782	0.05%
2023/08/18	9	48.16	21	48.10	49.05	-12	5,297	-0.23%
2023/08/17	1	44.10	2	43.23	44.60	-1	4,597	-0.02%
2023/08/16	2.1	42.16	1	42.30	42.10	1.1	4,482	0.02%
2023/08/14	2	41.78	2	42.08	42.00	0	4,461	0.00%
2023/08/11	2	43.78	3	44.22	44.30	-1	4,362	-0.02%
2023/08/10	4.1	43.81	8	43.98	43.75	-3.9	4,310	-0.09%
2023/08/09	2	42.70	0	0.00	42.80	2	4,249	0.05%
2023/08/07	8	42.94	1	43.15	43.15	7	4,308	0.16%
2023/08/02	0	0.00	1	43.50	43.50	-1	4,360	-0.02%
2023/08/01	1	43.05	0	0.00	43.45	1	4,340	0.02%
2023/07/31	2	42.93	0	0.00	42.50	2	4,403	0.05%
2023/07/28	29	44.88	8	44.66	44.05	21	4,374	0.48%
2023/07/26	3	41.40	2	41.10	41.25	1	4,253	0.02%
2023/07/25	1	41.10	3	41.10	41.25	-2	4,314	-0.05%
2023/07/19	0	43.05	0	0.00	42.80	0	4,354	0.00%
2023/07/18	1	43.05	1	43.20	43.00	0	4,369	0.00%
2023/07/14	0	0.00	2	43.85	43.80	-2	4,340	-0.05%
2023/07/12	1	42.55	1	42.75	42.95	0	4,357	0.00%
2023/07/11	0	0.00	1	43.50	43.45	-1	4,331	-0.02%
2023/07/10	1	43.80	0	0.00	43.50	1	4,397	0.02%
2023/07/05	3.1	49.86	55	49.52	49.75	-51.9	4,279	-1.21%
2023/07/04	30	49.17	3	49.13	49.30	27	4,326	0.62%
2023/07/03	52	48.11	2	47.88	48.50	50	4,524	1.11%
2023/06/30	3	47.43	0	0.00	47.30	3	4,536	0.07%
2023/06/29	0	0.00	7	46.90	47.20	-7	4,500	-0.16%
2023/06/28	1	47.35	0	0.00	47.35	1	4,520	0.02%
2023/06/27	3	48.27	0	0.00	48.20	3	4,492	0.07%
2023/06/21	2	48.35	0	0.00	48.10	2	4,574	0.04%
2023/06/15	1	49.45	0	0.00	49.45	1	4,672	0.02%
2023/06/14	1	49.65	6	50.10	49.70	-5	4,760	-0.11%
2023/06/13	1	48.75	0	0.00	48.85	1	4,833	0.02%
2023/06/12	5	49.05	0	0.00	49.05	5	5,046	0.10%
2023/06/08	0	0.00	2	50.20	49.60	-2	5,238	-0.04%
2023/06/06	13	49.43	0	0.00	49.45	13	5,344	0.24%
2023/06/05	13	48.74	0	0.00	48.70	13	5,525	0.24%
2023/06/02	3	48.05	0	0.00	48.20	3	5,679	0.05%
2023/05/31	6	48.41	3	48.50	48.40	3	5,966	0.05%
2023/05/30	6	49.05	0	0.00	49.05	6	6,381	0.09%
2023/05/29	0	0.00	3	49.90	49.75	-3	6,771	-0.04%
2023/05/26	7.1	49.36	3.1	49.48	49.05	4	7,480	0.05%
2023/05/25	2.1	51.38	0.2	51.70	50.80	1.9	7,598	0.03%
2023/05/24	6.1	51.97	0	0.00	52.20	6.1	7,601	0.08%
2023/05/23	8	53.71	0	0.00	53.00	8	7,571	0.11%
2023/05/22	0	0.00	0.2	53.90	53.70	-0.2	7,579	0.00%
2023/05/19	7	53.51	0	0.00	53.50	7	7,625	0.09%
2023/05/16	0	0.00	1	53.50	53.40	-1	7,641	-0.01%
2023/05/15	1	53.10	0	0.00	53.00	1	7,677	0.01%
2023/05/12	3	54.50	4.1	54.10	54.30	-1.1	7,672	-0.01%
2023/05/11	5	55.26	3	55.07	55.10	2	7,674	0.03%
2023/05/10	0	0.00	2	53.60	55.10	-2	7,665	-0.03%
2023/05/09	2	52.40	0	0.00	52.50	2	7,599	0.03%
2023/05/08	0	0.00	1	52.30	52.60	-1	7,622	-0.01%
2023/05/05	15.2	52.73	15	51.94	51.90	0.2	7,623	0.00%
2023/05/04	1	53.30	0	0.00	53.30	1	7,607	0.01%
2023/05/03	5	52.82	5	53.48	53.30	0	7,646	0.00%
2023/05/02	2.1	53.23	2	53.95	54.00	0.1	7,645	0.00%
2023/04/28	1	54.20	13	53.49	54.40	-12	7,622	-0.16%
2023/04/27	6.2	51.76	0	0.00	51.90	6.2	7,602	0.08%
2023/04/26	1	53.50	1	51.90	51.90	0	7,601	0.00%
2023/04/25	1.1	53.97	0	0.00	53.70	1.1	7,582	0.01%
2023/04/24	0.1	55.00	0	0.00	55.10	0.1	7,623	0.00%
2023/04/20	0	0.00	3	57.00	55.90	-3	7,580	-0.04%
2023/04/19	1.1	56.29	0	0.00	56.10	1.1	7,634	0.01%
2023/04/18	9	56.96	0	0.00	56.70	9	7,626	0.12%
2023/04/17	0.1	58.20	0	0.00	58.50	0.1	7,628	0.00%
2023/04/14	3	56.30	4	57.65	57.70	-1	7,704	-0.01%
2023/04/13	23	56.29	23	56.90	57.10	0	7,729	0.00%
2023/04/12	7	56.59	7	57.00	56.80	0	7,661	0.00%
2023/04/10	2	57.55	1	57.10	57.00	1	7,711	0.01%
2023/04/07	3	57.30	3.1	57.49	57.60	-0.1	7,673	0.00%
2023/04/06	4.2	57.06	10	57.13	55.80	-5.8	7,597	-0.08%
2023/03/31	1	56.00	17	55.78	55.80	-16	7,472	-0.21%
2023/03/30	2	53.90	0	0.00	54.50	2	7,899	0.03%
2023/03/29	6	53.75	3.1	53.74	53.80	2.9	8,193	0.04%
2023/03/28	1	54.90	3	54.30	54.50	-2	8,489	-0.02%
2023/03/24	3	54.20	3	54.20	54.10	0	9,209	0.00%
2023/03/23	23	54.28	1	54.30	53.80	22	9,429	0.23%
2023/03/22	13	56.28	17	56.66	56.20	-4	9,505	-0.04%
2023/03/21	0	0.00	6	56.60	56.80	-6	9,597	-0.06%
2023/03/20	13	55.82	0	0.00	55.80	13	9,645	0.13%
2023/03/17	1.1	56.01	2	56.05	56.20	-1	9,697	-0.01%
2023/03/16	1.1	58.72	0	0.00	57.10	1.1	9,642	0.01%
2023/03/15	0	0.00	1	58.80	58.00	-1	9,624	-0.01%
2023/03/14	6.1	56.45	9	56.79	57.10	-2.9	9,519	-0.03%
2023/03/13	7.6	57.11	3	57.30	57.30	4.6	9,596	0.05%
2023/03/10	2.1	59.08	8.5	59.18	58.40	-6.4	9,541	-0.07%
2023/03/09	2.3	59.63	5	59.72	59.60	-2.7	9,609	-0.03%
2023/03/08	6	59.85	8	59.58	59.50	-2	9,632	-0.02%
2023/03/07	4.5	61.24	4	61.30	61.60	0.5	9,517	0.01%
2023/03/06	7	60.34	5	60.46	60.90	2	9,491	0.02%
2023/03/03	8	60.06	13	60.83	60.40	-5	9,645	-0.05%
2023/03/02	42	60.01	46	59.87	60.30	-4	9,587	-0.04%
2023/03/01	27.1	57.98	6	60.88	57.40	21.1	9,184	0.23%
2023/02/24	13.1	61.21	21	61.07	61.00	-7.9	8,786	-0.09%
2023/02/23	11	55.54	16.4	54.81	56.60	-5.4	8,081	-0.07%
2023/02/22	0	0.00	1	51.90	51.50	-1	7,877	-0.01%
2023/02/21	0	0.00	1	51.10	50.90	-1	7,899	-0.01%
2023/02/20	0.1	49.75	0	0.00	49.75	0.1	8,173	0.00%
2023/02/17	2.1	50.10	0	0.00	49.80	2.1	8,339	0.02%
2023/02/16	1.1	52.19	0	0.00	51.40	1.1	8,437	0.01%
2023/02/15	0	0.00	1	51.90	51.90	-1	8,556	-0.01%
2023/02/14	2	51.15	1	51.20	51.40	1	8,584	0.01%
2023/02/13	1.2	51.00	1	50.80	50.90	0.2	8,617	0.00%
2023/02/10	7	51.57	7	51.99	51.80	0	8,658	0.00%
2023/02/08	1	51.20	4	51.67	51.90	-3	8,841	-0.03%
2023/02/03	0	50.30	0	0.00	50.30	0	8,854	0.00%
2023/02/02	0	0.00	2	50.95	50.90	-2	8,866	-0.02%
2023/01/31	1	50.10	1	50.80	50.50	0	8,733	0.00%
2023/01/30	0	0.00	1	50.00	50.80	-1	8,702	-0.01%
2023/01/16	3	49.08	4	48.74	49.00	-1	8,737	-0.01%
2023/01/12	1	48.80	1.2	48.53	49.05	-0.2	8,699	0.00%
2023/01/10	0	47.45	0	0.00	47.20	0	8,655	0.00%
2023/01/09	1.1	46.45	14	47.31	48.00	-12.9	8,710	-0.15%
2023/01/06	1	46.30	0	0.00	46.30	1	8,728	0.01%
2023/01/05	1	46.70	0	0.00	46.80	1	8,777	0.01%
2023/01/04	5	45.94	1	46.50	46.30	4	8,838	0.05%
2023/01/03	6.1	47.25	1	47.45	47.50	5.1	8,787	0.06%
2022/12/29	7	48.86	6	48.40	48.70	1	8,907	0.01%
2022/12/28	2	48.33	0	0.00	48.80	2	8,912	0.02%
2022/12/27	0	48.90	2	49.20	48.95	-2	8,924	-0.02%
2022/12/26	4	48.88	3	48.83	49.00	1	8,949	0.01%
2022/12/23	2	50.15	0	0.00	50.10	2	8,926	0.02%
2022/12/22	13	50.83	24	50.30	51.90	-11	8,837	-0.12%
2022/12/21	3	49.18	4	49.06	49.45	-1	8,400	-0.01%
2022/12/20	25	49.41	15	49.02	48.20	10	8,143	0.12%
2022/12/19	8	47.81	6	48.10	47.60	2	7,937	0.03%
2022/12/16	3	50.90	16	50.76	49.85	-13	7,667	-0.17%
2022/12/15	4	49.48	6.1	50.05	50.50	-2.1	7,438	-0.03%
2022/12/14	1	45.90	4	47.76	48.20	-3	7,511	-0.04%
2022/12/13	2	47.75	4	47.82	47.95	-2	7,307	-0.03%
2022/12/12	3	47.30	0	47.25	47.35	3	7,263	0.04%
2022/12/09	0	47.10	3	46.92	47.25	-3	7,285	-0.04%
2022/12/08	9	45.48	7	45.61	45.85	2	7,536	0.03%
2022/12/07	1	46.15	2	45.90	45.30	-1	7,742	-0.01%
2022/12/06	0.1	46.28	1	45.40	45.00	-0.9	7,662	-0.01%
2022/12/05	2	46.33	2	46.65	46.25	0	7,609	0.00%
2022/12/02	2	47.65	7	47.87	46.75	-5	7,478	-0.07%
2022/12/01	14	47.99	10	48.20	48.05	4	7,426	0.05%
2022/11/30	1	46.50	0	0.00	46.50	1	7,236	0.01%
2022/11/29	1	44.80	0.3	45.70	46.55	0.8	7,190	0.01%
2022/11/28	1	45.30	9	45.39	45.35	-8	7,152	-0.11%
2022/11/25	2	45.40	21.4	46.34	46.50	-19.4	7,025	-0.28%
2022/11/24	12	44.30	8	44.47	44.50	4	6,835	0.06%
2022/11/23	1	43.75	3	43.43	43.30	-2	6,689	-0.03%
2022/11/21	1.1	42.05	4	41.98	41.70	-3	6,653	-0.04%
2022/11/18	6	42.81	5.5	42.91	42.85	0.5	6,686	0.01%
2022/11/17	5	43.25	17	43.47	43.45	-12	6,635	-0.18%
2022/11/16	20.5	43.65	31	43.75	43.15	-10.5	6,589	-0.16%
2022/11/15	9	42.06	18	42.07	42.30	-9	6,364	-0.14%
2022/11/14	4	40.63	5	40.95	41.20	-1	6,236	-0.02%
2022/11/11	0	0.00	2	40.05	39.60	-2	6,182	-0.03%
2022/11/09	0	0.00	1	38.10	38.25	-1	6,142	-0.02%
2022/11/08	4	37.89	13	38.24	38.20	-9	6,163	-0.15%
2022/11/04	1	36.90	1	37.30	36.65	0	6,074	0.00%
2022/11/03	6	34.83	6	34.98	35.30	0	5,931	0.00%
2022/10/31	4	35.05	3	35.50	35.20	1	5,903	0.02%
2022/10/28	0	0.00	1	35.70	35.70	-1	5,926	-0.02%
2022/10/26	2	35.25	3	35.47	35.50	-1	5,976	-0.02%
2022/10/25	11	36.40	0	0.00	36.10	11	5,980	0.18%
2022/10/24	0	0.00	2	36.75	36.50	-2	6,043	-0.03%
2022/10/21	8	34.87	9	35.26	34.75	-1	5,970	-0.02%
2022/10/20	3	33.70	5	34.04	35.40	-2	6,018	-0.03%
2022/10/18	2	35.65	0	0.00	35.40	2	6,013	0.03%
2022/10/17	3	34.28	3	34.78	35.35	0	6,185	0.00%
2022/10/13	2	36.23	1	35.00	35.45	1	6,761	0.01%
2022/10/12	4	36.40	4	36.40	36.90	0	6,911	0.00%
2022/10/07	1	40.30	0	0.00	39.65	1	6,896	0.01%
2022/10/06	1	40.00	1	40.35	40.10	0	6,862	0.00%
2022/10/04	0	37.95	0	0.00	38.75	0	6,795	0.00%
2022/10/03	4	37.11	7	36.68	37.35	-3	6,742	-0.04%
2022/09/30	1	35.40	0	0.00	36.50	1	6,774	0.01%
2022/09/29	3	37.00	2	37.13	36.80	1	6,750	0.01%
2022/09/28	1	36.80	0	0.00	36.65	1	6,741	0.01%
2022/09/26	5	39.08	4	38.45	38.45	1	6,742	0.01%
2022/09/23	4	41.19	5	41.30	41.10	-1	6,693	-0.01%
2022/09/22	33	40.72	29	40.94	40.45	4	6,612	0.06%
2022/09/21	6	41.21	8	41.01	41.10	-2	6,460	-0.03%
2022/09/20	2	39.40	2	39.20	39.25	0	6,180	0.00%
2022/09/19	16	39.43	14	38.84	39.00	2	6,355	0.03%
2022/09/16	1	41.00	2	40.90	41.05	-1	6,414	-0.02%
2022/09/15	8	41.06	5	41.69	40.55	3	6,587	0.05%
2022/09/14	6	39.50	26	38.71	39.85	-20	6,586	-0.30%
2022/09/13	10	38.15	0	0.00	38.00	10	6,587	0.15%
2022/09/12	2	37.88	25	38.09	37.90	-23	6,890	-0.33%
2022/09/08	3	36.75	0	0.00	37.00	3	7,074	0.04%
2022/09/07	10.1	37.02	10	36.30	37.20	0.1	7,174	0.00%
2022/09/06	5	36.65	0	0.00	36.85	5	7,214	0.07%
2022/09/05	18	37.14	19	37.36	36.70	-1	7,274	-0.01%
2022/09/02	1	37.05	0	0.00	37.00	1	7,312	0.01%
2022/09/01	7	37.50	1	37.60	37.55	6	7,339	0.08%
2022/08/31	7.1	37.79	5	37.51	38.15	2.1	7,394	0.03%
2022/08/30	2	38.40	0	0.00	38.50	2	7,327	0.03%
2022/08/29	9	38.18	10	38.49	38.40	-1	7,400	-0.01%
2022/08/26	7	40.01	0	0.00	40.20	7	7,488	0.09%
2022/08/25	6	39.99	0	0.00	39.95	6	7,530	0.08%
2022/08/24	0	0.00	8	40.49	40.25	-8	7,609	-0.11%
2022/08/23	15	40.07	4	40.53	40.10	11	7,950	0.14%
2022/08/22	9.2	40.42	7	40.85	40.55	2.2	8,132	0.03%
2022/08/19	3	42.27	0	0.00	41.95	3	8,296	0.04%
2022/08/18	7	42.70	7	43.16	42.85	0	8,556	0.00%
2022/08/17	0	0.00	39	42.52	42.40	-39	8,576	-0.45%
2022/08/16	15	41.55	3	41.50	41.50	12	8,654	0.14%
2022/08/15	19	42.18	20	42.02	42.30	-1	8,896	-0.01%
2022/08/12	14	42.10	21	42.46	42.35	-7	9,009	-0.08%
2022/08/11	0	0.00	14	42.29	42.05	-14	9,168	-0.15%
2022/08/10	0	0.00	1	41.80	41.50	-1	9,250	-0.01%
2022/08/09	0	0.00	4	41.45	41.30	-4	9,411	-0.04%
2022/08/08	7	40.61	6	41.30	40.90	1	9,665	0.01%
2022/08/05	0	0.00	3	41.15	41.10	-3	9,791	-0.03%
2022/08/04	4	39.93	0	0.00	40.45	4	10,049	0.04%
2022/08/03	3	40.98	0	0.00	40.85	3	10,233	0.03%
2022/08/02	9	41.51	0	0.00	41.30	9	10,482	0.09%
2022/08/01	1	41.50	14	42.46	42.60	-13	10,768	-0.12%
2022/07/29	29	42.37	10	43.07	41.90	19	11,141	0.17%
2022/07/28	1	42.20	1	42.50	42.45	0	11,248	0.00%
2022/07/27	19	42.32	19	42.56	42.70	0	11,486	0.00%
2022/07/26	8	41.58	8	42.03	42.15	0	11,592	0.00%
2022/07/25	7.1	41.89	7	42.15	42.10	0.1	11,855	0.00%
2022/07/22	29	42.95	22	42.87	42.85	7	12,103	0.06%
2022/07/21	47	43.36	42.1	43.76	43.30	5	12,295	0.04%
2022/07/20	26	42.08	27	42.26	41.45	-1	12,072	-0.01%
2022/07/19	8.1	41.09	36	41.42	41.50	-28	12,205	-0.23%
2022/07/18	4	40.16	4	40.40	40.15	0	12,501	0.00%
2022/07/15	1.1	38.95	1	38.75	38.75	0.1	13,161	0.00%
2022/07/14	4	39.55	1	39.05	39.80	3	14,468	0.02%
2022/07/13	1	39.30	0	0.00	38.70	1	14,784	0.01%
2022/07/12	1	38.00	3	38.32	38.15	-2	14,888	-0.01%
2022/07/11	1	40.30	0	0.00	40.40	1	15,204	0.01%
2022/07/08	1	40.55	1	40.45	40.60	0	15,246	0.00%
2022/07/07	3	38.52	1	39.30	39.45	2	15,220	0.01%
2022/07/06	3.1	39.80	5	39.35	39.05	-2	15,215	-0.01%
2022/07/05	17	40.20	4	40.21	40.35	13	15,211	0.09%
2022/07/04	1	39.05	1	39.60	39.55	0	15,179	0.00%
2022/07/01	3.1	40.19	1	40.10	38.90	2.1	15,157	0.01%
2022/06/30	1	41.00	0	0.00	41.05	1	15,084	0.01%
2022/06/29	6	42.33	4	42.30	42.30	2	15,036	0.01%
2022/06/28	5	42.93	3	43.30	43.50	2	14,977	0.01%
2022/06/27	6	43.73	20	43.77	43.65	-14	14,966	-0.09%
2022/06/24	25	45.20	7	44.94	44.45	18	14,805	0.12%
2022/06/23	4	44.09	5	44.12	43.85	-1	14,697	-0.01%
2022/06/22	4.1	46.38	8	46.31	45.50	-3.9	14,558	-0.03%
2022/06/21	4	48.51	3	48.30	47.95	1	14,233	0.01%
2022/06/20	11	49.92	24	49.38	48.00	-13	13,989	-0.09%
2022/06/17	10	51.77	14	52.04	51.80	-4	13,700	-0.03%
2022/06/16	9	54.22	11	53.40	52.40	-2	13,487	-0.01%
2022/06/15	2	55.25	3	56.29	54.60	-1	13,433	-0.01%
2022/06/14	14.2	55.70	13	56.28	55.60	1.2	13,477	0.01%
2022/06/13	4	56.10	3	56.80	56.50	1	13,726	0.01%
2022/06/10	6	57.37	3	57.47	57.20	3	14,145	0.02%
2022/06/09	18	57.68	18	57.96	58.20	0	14,520	0.00%
2022/06/08	0	0.00	3	58.40	58.30	-3	14,847	-0.02%
2022/06/07	5	58.04	1	58.40	57.80	4	15,624	0.03%
2022/06/06	3	58.87	1	59.00	58.50	2	15,684	0.01%
2022/06/02	12	59.33	6	59.35	59.30	6	15,670	0.04%
2022/06/01	18	59.26	4	59.43	59.50	14	15,733	0.09%
2022/05/31	52	59.86	4	59.83	59.00	48	15,703	0.31%
2022/05/30	21	61.70	12	61.78	61.50	9	15,495	0.06%
2022/05/27	9	61.48	34	62.38	62.80	-25	15,313	-0.16%
2022/05/26	6	61.92	9	62.00	61.20	-3	15,150	-0.02%
2022/05/25	16	61.28	1	61.70	61.50	15	15,064	0.10%
2022/05/24	24	61.78	5	61.48	61.10	19	15,143	0.13%
2022/05/23	6	61.98	29	62.10	61.30	-23	15,342	-0.15%
2022/05/20	6	59.13	9	59.30	59.00	-3	15,223	-0.02%
2022/05/19	1	56.90	0	0.00	57.50	1	15,237	0.01%
2022/05/18	8	59.72	2	59.45	59.20	6	15,152	0.04%
2022/05/17	80	59.72	75.5	60.94	59.40	4.5	15,086	0.03%
2022/05/16	5	60.04	4	59.85	61.40	1	14,984	0.01%
2022/05/13	15	60.78	8	61.25	60.50	7	14,742	0.05%
2022/05/12	11	61.54	19	63.18	60.00	-8	14,645	-0.05%
2022/05/11	24	62.50	3	62.70	62.70	21	14,408	0.15%
2022/05/10	22	64.58	17	63.86	64.70	5	14,364	0.03%
2022/05/09	29	64.61	33	64.59	63.10	-4	14,165	-0.03%
2022/05/06	7.5	65.65	20	65.95	66.00	-12.5	13,914	-0.09%
2022/05/05	26	64.93	23	65.05	65.30	3	13,608	0.02%
2022/05/04	32	65.31	39	65.07	64.20	-7	13,444	-0.05%
2022/05/03	14	62.78	0	0.00	63.40	14	13,257	0.11%
2022/04/29	30	64.70	33	64.42	64.20	-3	13,166	-0.02%
2022/04/28	14	63.10	1	62.30	62.00	13	12,901	0.10%
2022/04/27	31	64.25	80	64.43	64.50	-49	12,636	-0.39%
2022/04/26	46	64.72	26	65.01	62.80	20	12,335	0.16%
2022/04/25	27	65.17	8	65.48	66.30	19	12,021	0.16%
2022/04/22	25	69.06	17	69.16	69.10	8	11,733	0.07%
2022/04/21	24	68.78	59	68.89	69.50	-35	11,261	-0.31%
2022/04/20	92	67.92	77	67.73	65.90	15	10,553	0.14%
2022/04/19	20	63.97	28	64.23	64.80	-8	9,265	-0.09%
2022/04/18	10	62.39	9	62.26	62.10	1	8,963	0.01%
2022/04/15	13	62.15	11	61.74	62.30	2	8,829	0.02%
2022/04/14	2	59.80	2	59.40	59.80	0	8,508	0.00%
2022/04/13	2	58.30	2	58.60	58.10	0	8,484	0.00%
2022/04/12	0	0.00	3	56.50	57.10	-3	8,474	-0.04%
2022/04/11	1	56.60	0	0.00	56.90	1	8,469	0.01%
2022/04/06	5	58.18	3	58.10	58.00	2	8,554	0.02%
2022/04/01	0	0.00	4	59.65	59.90	-4	8,629	-0.05%
2022/03/30	0	0.00	4	59.38	59.80	-4	8,858	-0.05%
2022/03/29	0	0.00	1	59.60	58.70	-1	9,176	-0.01%
2022/03/28	3	58.23	0	0.00	59.00	3	9,565	0.03%
2022/03/25	12	60.00	3	59.33	59.20	9	10,155	0.09%
2022/03/24	4	61.70	4	61.43	62.00	0	10,372	0.00%
2022/03/22	9	61.70	0	0.00	61.60	9	10,930	0.08%
2022/03/21	0	0.00	3	62.07	62.40	-3	11,120	-0.03%
2022/03/18	1	61.70	0	0.00	61.70	1	11,220	0.01%
2022/03/17	3	62.70	6	63.32	63.40	-3	11,268	-0.03%
2022/03/16	18	63.16	17	63.68	61.60	1	11,267	0.01%
2022/03/15	17	65.04	5.1	64.76	62.50	12	11,099	0.11%
2022/03/14	44.1	66.32	42	66.27	67.20	2.1	11,077	0.02%
2022/03/11	29	64.49	28	64.24	65.10	1	10,840	0.01%
2022/03/10	9	64.47	34	64.70	65.60	-25	10,814	-0.23%
2022/03/09	6	60.32	6	60.02	59.80	0	10,174	0.00%
2022/03/08	7	59.63	6	58.60	59.10	1	10,330	0.01%
2022/03/07	3	60.33	6	60.22	60.60	-3	10,318	-0.03%
2022/03/04	8	61.73	5	62.08	61.50	3	10,302	0.03%
2022/03/03	3	61.77	14	61.79	61.80	-11	10,289	-0.11%
2022/03/02	10	61.30	1	60.50	60.30	9	10,282	0.09%
2022/03/01	0	0.00	10	60.53	61.00	-10	10,362	-0.10%
2022/02/25	15	62.15	5	61.28	60.50	10	10,445	0.10%
2022/02/24	3	61.03	2	61.80	59.90	1	10,301	0.01%
2022/02/23	12	61.69	11	62.06	61.50	1	10,203	0.01%
2022/02/22	11	61.26	13	61.54	60.30	-2	9,947	-0.02%
2022/02/21	5	61.12	3	61.57	61.10	2	9,883	0.02%
2022/02/18	2	60.50	2.4	60.46	60.90	-0.4	9,838	0.00%
2022/02/17	0	0.00	3	60.40	59.70	-3	9,848	-0.03%
2022/02/16	0	0.00	1	60.40	60.50	-1	9,907	-0.01%
2022/02/14	1	58.90	1	60.00	58.60	0	10,179	0.00%
2022/02/11	4	59.85	3	59.50	59.90	1	10,341	0.01%
2022/02/10	1	60.20	5	59.70	59.70	-4	10,690	-0.04%
2022/02/09	1	58.30	1	58.00	58.30	0	10,695	0.00%
2022/02/08	6	57.75	8	56.96	57.90	-2	10,744	-0.02%
2022/02/07	7	56.61	11	56.25	56.80	-4	10,889	-0.04%
2022/01/25	11	52.76	8	53.14	52.10	3	11,378	0.03%
2022/01/24	1	54.10	1	54.60	54.80	0	11,476	0.00%
2022/01/21	3	55.00	0	0.00	54.80	3	11,632	0.03%
2022/01/20	0	0.00	1	55.90	56.00	-1	11,782	-0.01%
2022/01/19	2	55.25	3	56.50	55.20	-1	11,905	-0.01%
2022/01/18	1	57.80	0	0.00	57.60	1	12,050	0.01%
2022/01/17	0	0.00	2	57.50	57.40	-2	12,348	-0.02%
2022/01/14	2	58.20	0	0.00	58.20	2	12,809	0.02%
2022/01/13	1	57.80	0	0.00	57.90	1	12,982	0.01%
2022/01/12	4	57.75	2	57.60	57.00	2	13,150	0.02%
2022/01/11	2	58.65	3	59.03	58.30	-1	13,349	-0.01%
2022/01/10	2	58.50	0	0.00	58.10	2	13,970	0.01%
2022/01/07	3	59.57	0.1	59.80	58.80	3	14,396	0.02%
2022/01/05	3	60.60	10	60.70	60.40	-7	16,468	-0.04%
2022/01/04	2	60.35	0	0.00	60.60	2	17,433	0.01%
2022/01/03	0.1	59.50	0	0.00	60.00	0.1	19,950	0.00%
2021/12/30	12	60.31	2	60.45	60.40	10	20,752	0.05%
2021/12/29	11	61.22	0	0.00	61.10	11	21,392	0.05%
2021/12/28	2	61.20	3	61.37	61.00	-1	22,378	0.00%
2021/12/27	3	61.77	13	61.65	61.20	-10	23,881	-0.04%
2021/12/24	14	64.09	4	63.00	62.00	10	25,225	0.04%
2021/12/23	6.1	63.82	3	64.80	63.00	3.1	25,739	0.01%
2021/12/22	10	63.61	10	63.80	64.30	0	25,689	0.00%
2021/12/21	28	62.54	46	63.32	63.70	-18	25,369	-0.07%
2021/12/20	9	60.76	1	61.00	60.40	8	24,862	0.03%
2021/12/17	3	61.00	7	61.37	60.80	-4	24,709	-0.02%
2021/12/16	1	59.60	0	0.00	59.70	1	24,393	0.00%
2021/12/15	0	0.00	4	60.00	60.00	-4	24,326	-0.02%
2021/12/13	0	0.00	3	59.80	60.30	-3	24,095	-0.01%
2021/12/10	1	60.30	1	59.30	60.10	0	24,122	0.00%
2021/12/09	3	60.37	2	60.75	60.40	1	24,195	0.00%
2021/12/08	12	60.78	10	60.83	60.60	2	24,358	0.01%
2021/12/07	5	58.66	2	59.25	59.30	3	24,014	0.01%
2021/12/06	13	58.66	15	58.00	57.50	-2	23,920	-0.01%
2021/12/03	4	56.55	4	56.10	56.20	0	23,755	0.00%
2021/12/02	7	55.83	6	56.03	56.40	1	23,998	0.00%
2021/12/01	5	54.46	2	54.90	55.00	3	23,914	0.01%
2021/11/30	0	0.00	2	54.00	53.90	-2	24,170	-0.01%
2021/11/29	1	52.00	1	53.00	52.50	0	24,393	0.00%
2021/11/26	3	52.27	0	0.00	52.00	3	24,668	0.01%
2021/11/25	2	54.55	1	54.20	54.20	1	24,831	0.00%
2021/11/24	2	54.60	15	54.54	55.00	-13	25,196	-0.05%
2021/11/23	1	53.30	1	53.80	52.90	0	25,350	0.00%
2021/11/22	3	53.27	1	53.80	53.30	2	25,787	0.01%
2021/11/19	1	52.60	0	0.00	52.30	1	26,379	0.00%
2021/11/18	1	53.50	1	53.70	53.50	0	27,876	0.00%
2021/11/17	2	53.30	0	0.00	53.10	2	27,980	0.01%
2021/11/16	3	54.80	1	55.10	54.80	2	28,225	0.01%
2021/11/15	1	53.70	0	0.00	54.20	1	28,822	0.00%
2021/11/11	1	54.60	1	57.30	54.60	0	29,109	0.00%
2021/11/10	2	56.95	6	57.15	56.80	-4	29,053	-0.01%
2021/11/09	10	56.41	12	56.06	56.50	-2	29,003	-0.01%
2021/11/08	13	55.18	11	54.89	55.20	2	28,746	0.01%
2021/11/05	5	52.60	5	53.24	53.60	0	28,800	0.00%
2021/11/04	10	54.33	6	54.72	53.10	4	28,843	0.01%
2021/11/03	9	54.67	7	54.73	53.90	2	28,869	0.01%
2021/11/02	2	52.60	1	52.60	52.70	1	28,987	0.00%
2021/11/01	5	52.20	2	52.75	52.10	3	28,983	0.01%
2021/10/29	13	51.94	15	52.55	52.60	-2	28,909	-0.01%
2021/10/28	2	51.30	0	0.00	51.30	2	28,915	0.01%
2021/10/27	7	51.87	8	51.78	51.70	-1	29,021	0.00%
2021/10/26	9	52.24	6	52.62	53.20	3	29,449	0.01%
2021/10/25	2.1	53.19	7	52.76	53.20	-4.9	29,733	-0.02%
2021/10/22	14	52.31	44	52.10	52.00	-30	29,803	-0.10%
2021/10/21	2	56.60	15	56.51	55.80	-13	29,602	-0.04%
2021/10/20	2	56.30	1	56.10	56.00	1	29,630	0.00%
2021/10/19	3	56.90	3	56.97	56.50	0	29,940	0.00%
2021/10/18	46	56.42	44	56.48	56.60	2	30,269	0.01%
2021/10/15	54	60.35	69	60.58	60.50	-15	30,171	-0.05%
2021/10/14	89	60.67	85	60.22	60.00	4	30,170	0.01%
2021/10/13	85	65.16	85	65.03	61.90	0	29,532	0.00%
2021/10/12	103	68.05	27	69.61	65.70	76	30,230	0.25%	大買/
2021/10/08	187	72.60	170	72.47	72.90	17	30,745	0.06%	大買/大賣/
2021/10/07	32	69.26	49.4	70.12	72.10	-17.4	29,252	-0.06%
2021/10/06	26	65.97	47	66.09	65.60	-21	29,263	-0.07%
2021/10/05	73	64.10	55	63.78	66.00	18	29,145	0.06%
2021/10/04	85	65.11	94	64.82	65.90	-9	28,809	-0.03%
2021/10/01	96	65.75	83.1	67.49	62.90	12.9	28,252	0.05%
2021/09/30	26	66.05	57.5	65.66	68.60	-31.5	27,943	-0.11%
2021/09/29	8	63.43	5	63.56	62.40	3	28,571	0.01%
2021/09/28	3	62.63	4	63.30	62.30	-1	29,643	0.00%
2021/09/27	6	64.75	2	65.05	63.90	4	31,156	0.01%
2021/09/24	13	65.35	4.2	65.15	65.00	8.9	34,992	0.03%
2021/09/23	4	63.88	3	63.93	64.00	1	37,296	0.00%
2021/09/22	2.2	61.95	1	61.70	62.00	1.2	39,665	0.00%
2021/09/16	0	0.00	1	63.80	63.50	-1	44,810	0.00%
2021/09/15	6	64.18	7	63.99	63.90	-1	47,675	0.00%
2021/09/14	3	64.13	9	64.86	63.60	-6	49,222	-0.01%
2021/09/13	7	64.01	8	64.74	63.90	-1	52,959	0.00%
2021/09/10	2	62.45	5	62.18	62.90	-3	53,114	-0.01%
2021/09/09	7	61.56	0	0.00	61.70	7	53,750	0.01%
2021/09/08	2	62.40	9.1	62.75	62.90	-7.1	54,643	-0.01%
2021/09/07	30	63.44	20	63.83	61.70	10	55,285	0.02%
2021/09/06	5.1	62.54	6	63.10	61.60	-0.9	55,658	0.00%
2021/09/03	19.4	65.60	10	66.22	63.80	9.4	56,174	0.02%
2021/09/02	0	0.00	1.1	64.44	67.20	-1.1	56,309	0.00%
2021/09/01	5	67.12	3	68.60	65.80	2	56,476	0.00%
2021/08/31	3	69.90	1	71.50	69.30	2	56,856	0.00%
2021/08/30	11	73.33	13	72.32	70.90	-2	57,079	0.00%
2021/08/27	5	71.34	3	71.30	70.20	2	57,053	0.00%
2021/08/26	18	74.34	17	73.56	72.90	1	57,307	0.00%
2021/08/25	22	72.95	20	72.96	74.00	2	58,239	0.00%
2021/08/24	46.2	73.12	44.3	72.59	72.80	1.9	58,124	0.00%
2021/08/23	0	0.00	10	69.62	70.10	-10	57,448	-0.02%
2021/08/20	1	62.60	2	63.20	63.80	-1	58,353	0.00%
2021/08/19	18.2	62.73	30.5	63.10	60.40	-12.3	59,070	-0.02%
2021/08/18	37	60.62	32	59.52	62.40	5	59,461	0.01%
2021/08/17	2	59.90	2	59.50	57.10	0	60,462	0.00%
2021/08/16	3	59.50	4	59.55	58.80	-1	61,044	0.00%
2021/08/13	1	63.50	0	0.00	61.20	1	61,556	0.00%
2021/08/12	1	61.20	1	61.40	62.60	0	62,214	0.00%
2021/08/11	7	61.91	13	61.80	61.20	-6	62,923	-0.01%
2021/08/10	5	63.14	6	62.88	62.30	-1	62,981	0.00%
2021/08/09	6	63.38	0	0.00	63.00	6	63,482	0.01%
2021/08/06	37	66.78	30	65.68	64.20	7	63,902	0.01%
2021/08/05	1	63.40	1	63.10	63.10	0	63,763	0.00%
2021/08/04	4	64.80	3	64.50	64.00	1	63,876	0.00%
2021/08/03	0	0.00	2	65.05	63.90	-2	64,567	0.00%
2021/08/02	6	64.62	6	64.78	64.50	0	65,142	0.00%
2021/07/30	11	67.10	68	64.76	62.60	-57	65,383	-0.09%
2021/07/29	14	64.20	8.3	65.09	67.20	5.7	65,268	0.01%
2021/07/28	6.1	63.10	8	62.86	62.30	-1.9	65,495	0.00%
2021/07/27	4	62.30	2	62.00	62.00	2	65,896	0.00%
2021/07/23	14	66.78	5	66.40	67.00	9	67,620	0.01%
2021/07/22	12	64.24	40.2	63.87	64.90	-28.2	67,897	-0.04%
2021/07/21	36.3	66.86	36	66.54	65.00	0.3	68,700	0.00%
2021/07/20	40.3	68.66	78	67.95	67.90	-37.7	69,019	-0.05%
2021/07/19	21	70.97	21	71.07	70.60	0	69,684	0.00%
2021/07/16	75	73.41	48.9	73.18	71.00	26.1	70,256	0.04%
2021/07/15	25	70.95	34	71.65	73.90	-9	69,495	-0.01%
2021/07/14	14	67.23	16	68.23	67.20	-2	69,104	0.00%
2021/07/13	13.1	69.97	17	69.31	69.50	-3.9	68,429	-0.01%
2021/07/12	26	74.02	22.1	72.82	71.80	4	67,993	0.01%
2021/07/09	7	73.54	7.3	73.12	72.10	-0.3	67,505	0.00%
2021/07/08	23	75.17	24	75.76	76.00	-1	67,084	0.00%
2021/07/07	32	77.52	32.3	76.42	75.60	-0.3	66,212	0.00%
2021/07/06	47	78.34	49	78.24	77.00	-2	65,280	0.00%
2021/07/05	59.7	80.86	51.5	78.67	78.00	8.2	64,163	0.01%
2021/07/02	63.4	87.84	137	83.97	84.50	-73.6	62,931	-0.12%	大賣/
2021/07/01	161	91.99	147	92.76	88.70	14	61,490	0.02%	大買/大賣/
2021/06/30	96.1	87.24	99.1	87.18	89.10	-3.1	57,706	-0.01%
2021/06/29	118.1	86.69	309	85.97	83.00	-191	55,515	-0.34%	大買/大賣/鉅額交易
2021/06/28	500.2	84.58	104.1	83.80	85.00	396.2	53,345	0.74%	大買/大賣/鉅額交易
2021/06/25	79	80.37	71.1	80.37	79.00	7.9	50,615	0.02%
2021/06/24	90	78.54	110.4	77.75	77.70	-20.4	48,291	-0.04%	大賣/
2021/06/23	40.3	76.40	183.2	75.24	74.50	-143	45,419	-0.31%	大賣/鉅額交易
2021/06/22	173.3	81.28	174.8	81.68	82.70	-1.5	43,824	0.00%	大買/大賣/
2021/06/21	3	75.40	17.2	75.60	75.60	-14.2	40,035	-0.04%
2021/06/18	3	66.07	26.3	66.61	68.80	-23.3	39,777	-0.06%
2021/06/17	162	61.10	40	61.40	62.60	122	39,449	0.31%	大買/鉅額交易
2021/06/16	66	61.25	44	61.14	58.60	22	38,616	0.06%
2021/06/15	24	60.79	26	61.11	61.20	-2	37,964	-0.01%
2021/06/11	18	58.54	23	58.47	58.30	-5	37,224	-0.01%
2021/06/09	22	56.15	22	54.81	55.10	0	36,302	0.00%
2021/06/08	70	59.39	60	59.25	57.20	10	35,860	0.03%
2021/06/07	10	57.25	6	57.05	57.20	4	35,212	0.01%
2021/06/04	14	59.77	25	59.75	59.00	-11	34,757	-0.03%
2021/06/03	25	62.07	7.2	61.95	61.30	17.8	34,450	0.05%
2021/06/02	76.2	63.24	77.1	63.16	61.60	-0.9	34,207	0.00%
2021/06/01	10.1	59.55	14	60.21	61.00	-4	32,922	-0.01%
2021/05/31	33.2	60.92	25.2	61.18	59.80	8	32,520	0.02%
2021/05/28	37.2	60.51	105	59.23	60.40	-67.8	31,635	-0.21%	大賣/
2021/05/27	120	59.58	71	59.13	58.30	49	30,551	0.16%	大買/
2021/05/26	145	58.50	122	58.51	57.10	23	29,473	0.08%	大買/大賣/
2021/05/25	202	57.58	195.1	57.36	57.50	6.9	28,382	0.02%	大買/大賣/
2021/05/24	43	53.39	51	54.26	55.90	-8	26,966	-0.03%
2021/05/21	8	48.42	10	49.62	50.90	-2	26,332	-0.01%
2021/05/20	27	49.02	4	50.73	46.35	23	25,730	0.09%
2021/05/19	20	50.83	24	50.58	51.10	-4	24,989	-0.02%
2021/05/18	41	45.81	42	46.17	47.65	-1	24,375	0.00%
2021/05/17	9	43.45	27	43.97	43.35	-18	24,091	-0.07%
2021/05/14	24	51.36	46	51.08	47.45	-22	23,447	-0.09%
2021/05/13	21	52.91	8.7	52.95	52.70	12.3	22,766	0.05%
2021/05/12	24	60.53	6.3	60.36	58.50	17.7	22,337	0.08%
2021/05/11	72	65.74	86	65.80	65.00	-14	22,097	-0.06%
2021/05/10	80	66.89	52	67.54	67.80	28	21,344	0.13%
2021/05/07	39	63.21	38	63.66	64.80	1	20,635	0.00%
2021/05/06	34	63.84	36	64.00	62.90	-2	20,145	-0.01%
2021/05/05	136	62.80	153.4	63.15	61.90	-17.4	19,705	-0.09%	大買/大賣/
2021/05/04	87.2	68.21	80	67.32	63.20	7.2	18,995	0.04%
2021/05/03	220.6	73.93	234.9	73.74	70.20	-14.3	18,251	-0.08%	大買/大賣/
2021/04/29	56	69.45	41	69.47	70.20	15	16,779	0.09%
2021/04/28	34	68.50	35	69.39	68.00	-1	16,142	-0.01%
2021/04/27	97	71.25	83	71.12	69.00	14	15,420	0.09%
2021/04/26	9	66.23	15	67.30	67.90	-6	14,104	-0.04%
2021/04/23	33.3	63.95	6	63.68	61.80	27.3	13,310	0.20%
2021/04/22	9	64.18	33	65.59	63.70	-24	12,385	-0.19%
2021/04/21	43	58.60	37	59.80	61.90	6	11,585	0.05%
2021/04/20	39	55.86	32	55.47	56.30	7	10,663	0.07%
2021/04/19	11	50.31	6	51.60	52.40	5	9,741	0.05%
2021/04/16	11	46.07	11	46.26	47.65	0	9,682	0.00%
2021/04/15	15	43.37	2	43.68	43.35	13	9,396	0.14%
2021/04/14	15	44.24	14	43.33	44.00	1	9,501	0.01%
2021/04/13	2	43.43	11	43.53	43.00	-9	9,410	-0.10%
2021/04/12	1	43.23	15	42.91	42.50	-14	9,563	-0.15%
2021/04/09	17	41.79	7	42.12	41.85	10	9,633	0.10%
2021/04/08	2	43.45	4	43.13	42.85	-2	9,609	-0.02%
2021/04/07	4	41.79	4	41.75	42.05	0	9,684	0.00%
2021/04/06	15	42.52	39	42.01	42.05	-24	10,351	-0.23%
2021/04/01	15	42.15	6	42.52	42.35	9	10,740	0.08%
2021/03/31	16	40.41	18	40.86	41.30	-2	10,602	-0.02%
2021/03/30	0	0.00	14	39.13	39.55	-14	10,389	-0.13%
2021/03/29	5	39.05	0	0.00	39.40	5	10,483	0.05%
2021/03/26	0	0.00	4	37.80	37.90	-4	11,037	-0.04%
2021/03/25	0	0.00	2	37.83	37.35	-2	11,832	-0.02%
2021/03/24	4	38.50	8	38.43	38.75	-4	12,308	-0.03%
2021/03/23	2	38.15	1	38.70	38.80	1	12,204	0.01%
2021/03/22	25	39.31	7	39.76	39.00	18	12,070	0.15%
2021/03/19	2	38.30	1	38.50	37.70	1	11,858	0.01%
2021/03/18	6	38.18	21	38.04	38.00	-15	11,738	-0.13%
2021/03/17	1	37.65	0	0.00	37.65	1	11,566	0.01%
2021/03/16	0	0.00	2	37.15	37.30	-2	11,595	-0.02%
2021/03/15	7	37.32	0	0.00	37.75	7	11,624	0.06%
2021/03/11	1	36.00	2	36.15	36.40	-1	11,654	-0.01%
2021/03/09	1	36.80	3	36.77	36.70	-2	11,573	-0.02%
2021/03/08	10	36.60	13	37.88	35.50	-3	11,480	-0.03%
2021/03/05	0	0.00	2	36.00	36.00	-2	11,213	-0.02%
2021/03/04	0	0.00	1	35.35	35.85	-1	11,110	-0.01%
2021/03/03	1	34.40	1	34.70	34.70	0	11,027	0.00%
2021/02/25	0	0.00	10	35.00	35.00	-10	11,171	-0.09%
2021/02/24	10	35.03	0	0.00	34.55	10	11,196	0.09%
2021/02/22	0	0.00	3	35.43	35.15	-3	11,115	-0.03%
2021/02/19	0	0.00	1	34.40	35.15	-1	11,105	-0.01%
2021/02/18	4	35.05	1	34.35	35.25	3	11,037	0.03%
2021/02/02	1	33.00	1	32.00	33.00	0	10,856	0.00%
2021/01/28	1	32.30	0	0.00	32.40	1	10,763	0.01%
2021/01/27	1	33.00	0	0.00	33.05	1	10,715	0.01%
2021/01/20	1	34.20	0	0.00	33.50	1	10,467	0.01%
2021/01/18	0	0.00	1	33.30	34.70	-1	10,359	-0.01%
2021/01/15	3	35.27	1	35.30	34.95	2	10,260	0.02%
2021/01/14	34	36.62	26	36.69	36.70	8	10,091	0.08%
2021/01/13	0	0.00	1	36.00	36.00	-1	9,885	-0.01%
2021/01/12	3	37.28	0	0.00	35.55	3	9,816	0.03%
2021/01/11	4	38.03	10	37.43	37.40	-6	9,620	-0.06%
2021/01/08	2	35.00	2	35.40	35.80	0	9,343	0.00%
2021/01/07	3	34.58	32	34.64	34.80	-29	9,238	-0.31%
2021/01/06	2	36.70	2	37.00	35.75	0	9,102	0.00%
2021/01/05	29	37.64	13	37.57	37.15	16	8,961	0.18%
2021/01/04	2	36.93	11	37.11	36.70	-9	8,698	-0.10%
2020/12/31	2	37.45	32	36.86	36.90	-30	8,539	-0.35%
2020/12/30	5	36.88	16	36.34	36.95	-11	8,477	-0.13%
2020/12/29	64	38.45	41	38.06	36.90	23	8,518	0.27%
2020/12/28	23	37.12	11	36.79	37.15	12	7,947	0.15%
2020/12/25	0	0.00	2	34.85	35.00	-2	7,362	-0.03%
2020/12/24	12	34.45	10	34.25	34.20	2	7,220	0.03%
2020/12/23	1	33.80	5	34.40	34.65	-4	7,166	-0.06%
2020/12/22	14	36.39	21	37.27	34.35	-7	6,956	-0.10%
2020/12/21	33	35.64	19	36.38	36.65	14	6,260	0.22%
2020/12/18	9	33.82	12	33.99	34.00	-3	5,401	-0.06%
2020/12/16	0	0.00	2	32.10	32.20	-2	4,752	-0.04%
2020/12/15	10	32.25	0	0.00	31.60	10	4,656	0.21%
2020/12/14	0	0.00	2	31.85	32.00	-2	4,428	-0.05%
2020/12/08	2	31.55	0	0.00	31.55	2	4,110	0.05%
2020/12/07	5	31.35	3	31.28	31.30	2	3,815	0.05%
2020/12/01	0	0.00	1	30.75	30.95	-1	3,768	-0.03%
2020/11/30	0	0.00	1	31.45	31.40	-1	3,783	-0.03%
2020/11/27	0	0.00	3.2	31.86	32.00	-3.2	3,709	-0.09%
2020/11/26	0.2	31.40	0	0.00	31.55	0.2	3,637	0.01%
2020/11/25	5	31.35	1	31.10	31.05	4	3,586	0.11%
2020/11/24	0	0.00	6	30.43	30.55	-6	3,449	-0.17%
2020/11/20	0	0.00	20	30.00	29.95	-20	3,366	-0.59%
2020/11/17	0	0.00	1	29.50	29.50	-1	3,274	-0.03%
2020/11/12	1	29.30	0	0.00	29.25	1	3,267	0.03%
2020/11/10	0	0.00	1.7	29.41	29.15	-1.7	3,240	-0.05%
2020/10/30	8	29.00	0	0.00	29.00	8	3,194	0.25%
2020/10/28	0	0.00	1	29.25	29.25	-1	3,157	-0.03%
2020/10/27	2	29.60	0	0.00	29.70	2	3,138	0.06%
2020/10/23	1	29.50	0	0.00	29.50	1	3,061	0.03%
2020/10/19	1	29.10	0	0.00	29.00	1	3,042	0.03%
2020/10/16	2	28.98	3	29.15	29.20	-1	3,014	-0.03%
2020/10/15	4	29.28	0	0.00	29.35	4	2,959	0.14%
2020/10/12	11	30.53	16	30.43	30.00	-5	2,713	-0.18%
2020/10/08	1	31.30	0	0.00	31.00	1	2,643	0.04%
2020/10/07	7	31.98	2	31.88	32.00	5	2,543	0.20%
2020/10/06	8	32.08	5	32.28	32.75	3	2,420	0.12%
2020/10/05	0	0.00	7	31.45	32.90	-7	2,163	-0.32%
2020/09/25	1	28.30	0	0.00	28.55	1	1,851	0.05%
2020/09/14	0	0.00	1	29.60	29.50	-1	2,082	-0.05%
2020/09/09	0	0.00	12.4	30.11	30.45	-12.4	2,134	-0.58%
2020/09/08	12	31.03	4	30.85	30.70	8	2,133	0.38%
2020/09/07	1	30.80	0	31.25	31.25	1	2,109	0.05%
2020/09/04	0	0.00	0.1	30.40	30.40	-0.1	2,081	0.00%
2020/09/03	0	0.00	26	30.50	30.45	-26	2,084	-1.25%
2020/08/31	0	0.00	2	29.95	30.00	-2	2,144	-0.09%
2020/08/19	0	0.00	10	29.65	29.75	-10	2,195	-0.46%
2020/08/18	0	0.00	10	29.60	29.65	-10	2,198	-0.45%
2020/08/14	5	29.45	0	0.00	29.70	5	2,191	0.23%
2020/08/12	20	29.00	0	0.00	29.05	20	2,193	0.91%
2020/08/10	1	29.10	0	0.00	29.50	1	2,128	0.05%
2020/08/04	1	27.35	0	0.00	27.30	1	2,124	0.05%
2020/07/31	1	27.50	0	0.00	27.75	1	2,174	0.05%
2020/07/28	1	27.00	0	0.00	26.35	1	2,246	0.04%
2020/07/24	1	28.00	3	28.30	28.00	-2	2,311	-0.09%
2020/07/21	0	0.00	15	29.15	29.15	-15	2,358	-0.64%
2020/07/15	1	29.00	0	0.00	29.05	1	2,550	0.04%
2020/07/13	1	29.00	0	0.00	28.85	1	2,589	0.04%
2020/07/10	1	28.95	0	0.00	28.95	1	2,632	0.04%
2020/07/08	1	30.40	0	0.00	30.15	1	2,602	0.04%
2020/07/07	1	30.40	0	0.00	30.45	1	2,586	0.04%
2020/07/01	4	29.80	0	0.00	29.50	4	2,566	0.16%
2020/06/30	5.5	31.30	0	0.00	31.30	5.5	2,488	0.22%
2020/06/19	0	0.00	2	31.25	30.90	-2	2,397	-0.08%
2020/06/10	0	0.00	1	31.45	31.00	-1	2,408	-0.04%
2020/06/08	1	31.45	0	0.00	31.35	1	2,366	0.04%
2020/06/04	0.6	31.15	0	0.00	31.15	0.6	2,331	0.03%
2020/05/26	0	0.00	1	29.35	29.50	-1	2,320	-0.04%
2020/05/22	0	0.00	5	28.25	28.40	-5	2,268	-0.22%
2020/05/14	1	28.05	4	28.08	28.10	-3	2,250	-0.13%
2020/05/08	1	29.10	0	0.00	28.85	1	2,279	0.04%
2020/05/04	0	0.00	1	28.85	28.90	-1	2,251	-0.04%
2020/04/30	0	0.00	1	29.60	29.55	-1	2,225	-0.04%
2020/04/28	0	0.00	5	28.95	28.95	-5	2,141	-0.23%
2020/04/21	1	28.50	0	0.00	28.45	1	2,010	0.05%
2020/04/08	1	27.15	0	0.00	27.10	1	1,755	0.06%
2020/04/01	0	0.00	1	26.50	26.55	-1	1,706	-0.06%
2020/03/24	0	0.00	6	24.00	23.95	-6	1,621	-0.37%
2020/03/19	1	22.45	0	0.00	22.45	1	1,547	0.06%
2020/03/17	6	25.03	0	0.00	25.00	6	1,440	0.42%
2020/03/16	1	26.60	0	0.00	26.00	1	1,402	0.07%
2020/03/13	1	26.00	0	0.00	27.15	1	1,373	0.07%
2020/03/09	5	28.10	0	0.00	28.00	5	1,233	0.41%
2020/03/02	0	0.00	1	29.30	29.00	-1	1,194	-0.08%
2020/02/27	1	29.30	47	29.50	29.30	-46	1,186	-3.88%
2020/02/18	1	29.20	0	0.00	29.35	1	1,158	0.09%
2020/02/06	5	30.25	0	0.00	30.20	5	1,109	0.45%
2020/02/05	1	29.95	0	0.00	30.00	1	1,105	0.09%
2020/02/04	1	30.50	6	30.33	30.50	-5	1,091	-0.46%
2020/02/03	0	0.00	4	30.25	30.10	-4	1,094	-0.37%
2020/01/30	0	0.00	3	30.75	30.30	-3	1,101	-0.27%
2020/01/20	0.4	32.20	0	0.00	32.20	0.4	1,090	0.03%
2020/01/13	0	0.00	1	32.05	31.95	-1	1,175	-0.09%
2019/12/20	4	33.83	0	0.00	34.00	4	1,664	0.24%
2019/12/19	1	33.70	0	0.00	33.80	1	1,665	0.06%
2019/12/10	0	0.00	10	33.90	33.75	-10	1,798	-0.56%
2019/12/04	1	34.10	1	34.35	34.35	0	1,886	0.00%
2019/11/29	0	0.00	1	33.75	33.75	-1	1,994	-0.05%
2019/11/27	3	33.93	0	0.00	33.85	3	2,075	0.14%
2019/11/26	4	33.83	0	0.00	34.00	4	2,131	0.19%
2019/11/25	1	33.50	0	0.00	33.60	1	2,136	0.05%
2019/11/15	1	32.60	10	32.70	32.70	-9	2,212	-0.41%
2019/11/07	4	33.81	0	0.00	33.80	4	2,336	0.17%
2019/11/06	7	34.16	0	0.00	34.10	7	2,366	0.30%
2019/11/05	0	0.00	5	34.45	34.40	-5	2,362	-0.21%
2019/10/03	0	0.00	2	32.90	33.00	-2	3,142	-0.06%
2019/09/20	0	0.00	9	33.59	33.60	-9	3,021	-0.30%
2019/09/17	0.4	34.55	0	0.00	34.70	0.4	2,967	0.01%
2019/09/10	1	34.40	0	0.00	34.35	1	2,947	0.03%
2019/09/06	1	35.15	0	0.00	35.00	1	2,906	0.03%
2019/09/03	1	36.50	0	0.00	36.25	1	2,792	0.04%
2019/09/02	0.3	35.85	1	35.40	35.90	-0.7	2,702	-0.02%
2019/08/29	1	34.25	0	0.00	34.60	1	2,605	0.04%
2019/08/21	1	32.75	0	0.00	33.10	1	2,449	0.04%
2019/08/19	6	33.13	0	0.00	33.20	6	2,389	0.25%
2019/08/15	1	31.90	0	0.00	32.00	1	2,311	0.04%
2019/08/08	0	0.00	1	32.90	32.50	-1	2,186	-0.05%
2019/08/02	0	0.00	1	33.60	33.80	-1	2,089	-0.05%
2019/07/31	1.3	34.85	0	0.00	35.00	1.3	2,010	0.06%
2019/07/30	0	0.00	5	35.20	35.30	-5	1,990	-0.25%
2019/07/29	0	0.00	2	35.95	35.55	-2	1,968	-0.10%
2019/07/25	4	35.91	0	0.00	35.85	4	1,899	0.21%
2019/07/24	0	0.00	10	36.70	35.75	-10	1,811	-0.55%
2019/07/23	1	36.90	0	0.00	37.40	1	1,674	0.06%
2019/07/22	17	38.57	0	0.00	38.30	17	1,520	1.12%
2019/07/18	2	35.43	0	0.00	35.10	2	1,151	0.17%
2019/07/17	1	33.80	0	0.00	34.00	1	995	0.10%
2019/07/09	0	0.00	2	34.60	34.60	-2	931	-0.21%
2019/07/08	2	34.55	0	0.00	34.50	2	911	0.22%
2019/07/03	0	0.00	1	33.80	34.10	-1	896	-0.11%
2019/07/01	2	33.30	8	33.60	33.45	-6	877	-0.68%
2019/06/28	0	0.00	1	33.30	33.45	-1	868	-0.12%
2019/06/26	0	0.00	15	33.00	33.10	-15	867	-1.73%
2019/06/24	0	0.00	2	33.05	33.05	-2	852	-0.23%
2019/06/21	0	0.00	1	32.75	32.90	-1	828	-0.12%
2019/06/19	0	0.00	6	32.25	32.10	-6	813	-0.74%
2019/06/17	0	0.00	10	32.10	32.20	-10	822	-1.22%
2019/06/13	0	0.00	10	31.45	31.40	-10	839	-1.19%
2019/05/29	2	30.75	0	0.00	30.70	2	895	0.22%
2019/05/23	8	31.00	0	0.00	30.90	8	946	0.85%
2019/05/22	5	31.00	0	0.00	31.20	5	963	0.52%
2019/05/14	2	30.40	0	0.00	30.50	2	1,094	0.18%
2019/05/10	0	0.00	2	31.00	30.60	-2	1,173	-0.17%
2019/05/09	1	31.50	0	0.00	31.20	1	1,166	0.09%
2019/05/08	2	31.65	3	31.65	31.75	-1	1,182	-0.08%
2019/05/07	2	31.90	1	32.00	32.00	1	1,187	0.08%
2019/05/06	5	32.20	0	0.00	32.00	5	1,183	0.42%
2019/05/03	1	32.70	0	0.00	32.65	1	1,168	0.09%
2019/05/02	3	32.95	1	33.20	32.55	2	1,162	0.17%
2019/04/30	1	32.20	0	0.00	32.30	1	1,140	0.09%
2019/04/29	10	31.65	0	0.00	31.75	10	1,141	0.88%
2019/04/26	0.2	31.85	0	0.00	31.85	0.2	1,139	0.02%
2019/04/25	2.2	32.17	2	32.05	32.10	0.2	1,142	0.02%
2019/04/24	1	32.10	0	0.00	32.00	1	1,127	0.09%
2019/04/19	0.1	31.45	0	0.00	31.45	0.1	1,096	0.01%
2019/04/16	0.3	31.20	0	0.00	31.20	0.3	1,106	0.03%
2019/04/15	2	31.40	0	0.00	31.35	2	1,105	0.18%
2019/04/12	1	31.30	0	0.00	31.30	1	1,105	0.09%
2019/04/10	1	31.65	0	0.00	31.80	1	1,096	0.09%
2019/04/01	2	31.00	0	0.00	30.90	2	1,096	0.18%
2019/03/25	3	30.30	0	0.00	30.40	3	1,108	0.27%
2019/03/19	0	0.00	1	30.55	30.50	-1	1,118	-0.09%
2019/03/15	0	0.00	1	30.05	30.00	-1	1,112	-0.09%
2019/03/12	1	30.05	0	0.00	29.90	1	1,146	0.09%
2019/03/11	1.2	29.83	0	0.00	29.80	1.2	1,191	0.10%
2019/03/08	0	0.00	3	30.30	30.10	-3	1,211	-0.25%
2019/02/20	5	30.30	0	0.00	30.40	5	1,312	0.38%
2019/02/14	2	29.50	3	29.58	29.60	-1	1,360	-0.07%
2019/02/12	0.2	30.00	0	0.00	30.00	0.2	1,358	0.02%
2019/01/23	5	30.47	0	0.00	30.55	5	1,484	0.34%
2019/01/17	10	31.05	0	0.00	31.15	10	1,617	0.62%
2019/01/16	1	31.05	0	0.00	30.90	1	1,648	0.06%
2019/01/11	0.3	31.45	0	0.00	31.45	0.3	1,793	0.02%
2018/12/28	0	0.00	6	31.15	32.25	-6	2,672	-0.22%
2018/12/24	6	31.26	0	0.00	31.20	6	2,819	0.21%
2018/12/13	4	32.25	0	0.00	32.50	4	2,869	0.14%
2018/12/07	0	0.00	1	31.50	31.70	-1	2,845	-0.04%
2018/12/06	2	32.10	2	31.40	31.50	0	2,850	0.00%
2018/12/04	4	32.23	0	0.00	31.95	4	2,855	0.14%
2018/12/03	2.3	32.70	0	0.00	32.55	2.3	2,812	0.08%
2018/11/27	0	0.00	2	30.50	30.55	-2	2,727	-0.07%
2018/11/12	2	29.50	0	0.00	29.50	2	2,696	0.07%
2018/11/09	0.3	30.30	0	0.00	29.95	0.3	2,719	0.01%
2018/11/08	2	30.60	0	0.00	30.50	2	2,760	0.07%
2018/11/05	1	31.10	0	0.00	31.25	1	2,775	0.04%
2018/11/01	1	31.50	0	0.00	31.10	1	2,746	0.04%
2018/10/31	1	32.00	0	0.00	32.30	1	2,700	0.04%
2018/10/30	2	31.70	0	0.00	32.05	2	2,763	0.07%
2018/10/24	2	34.35	0	0.00	34.30	2	2,694	0.07%
2018/10/18	1	36.15	1	36.45	36.15	0	2,619	0.00%
2018/10/17	1	36.30	2	36.10	36.05	-1	2,597	-0.04%
2018/10/16	0.5	36.90	0	0.00	36.90	0.5	2,524	0.02%
2018/10/15	2	38.30	30	38.59	38.25	-28	2,375	-1.18%
2018/10/11	0	0.00	11	36.55	36.10	-11	2,034	-0.54%
2018/10/09	0	0.00	51	36.78	36.90	-51	1,900	-2.68%
2018/10/05	0	0.00	3	35.05	35.15	-3	1,773	-0.17%
2018/10/02	0.5	35.70	0	0.00	35.70	0.5	1,690	0.03%
2018/10/01	0.5	35.30	4	35.60	35.35	-3.5	1,696	-0.21%
2018/09/25	0	0.00	10	34.60	34.90	-10	1,680	-0.60%
2018/09/06	1	32.60	0	0.00	33.20	1	1,611	0.06%
2018/09/03	12	33.55	0	0.00	33.50	12	1,564	0.77%
2018/08/29	10	34.30	0	0.00	34.10	10	1,546	0.65%
2018/08/28	0	0.00	5	34.35	34.35	-5	1,532	-0.33%
2018/08/23	0	0.00	2	36.00	35.65	-2	1,512	-0.13%
2018/08/17	8	35.10	0	0.00	34.55	8	1,433	0.56%
2018/08/15	2	35.00	12	34.99	34.90	-10	1,377	-0.73%
2018/08/13	1	32.65	3	32.75	32.60	-2	1,294	-0.15%
2018/08/10	3	34.10	0	0.00	33.70	3	1,270	0.24%
2018/08/09	0	0.00	1	34.10	34.15	-1	1,287	-0.08%
2018/08/07	12	34.98	7	34.89	34.35	5	1,258	0.40%
2018/08/06	7	34.74	0	0.00	34.60	7	1,196	0.58%
2018/07/26	1	32.35	0	0.00	32.35	1	960	0.10%
2018/07/16	0	0.00	2	30.20	30.10	-2	1,039	-0.19%
2018/07/03	2	31.90	0	0.00	31.70	2	957	0.21%
2018/06/28	2	31.90	0	0.00	31.60	2	955	0.21%
2018/06/25	2	32.70	0	0.00	32.60	2	978	0.20%
2018/05/30	0	0.00	2	33.15	33.40	-2	1,295	-0.15%
2018/05/28	6	33.57	0	0.00	33.55	6	1,341	0.45%
2018/05/14	0.2	35.15	0	0.00	35.15	0.2	1,596	0.01%
2018/04/17	2	34.00	0	0.00	33.95	2	1,968	0.10%
2018/03/28	10	34.65	0	0.00	34.50	10	2,323	0.43%
2018/03/09	4	36.23	0	0.00	36.20	4	2,461	0.16%
2018/02/21	0	0.00	10	36.60	36.30	-10	2,648	-0.38%
2018/02/06	10	34.10	1	34.00	34.65	9	2,558	0.35%
2018/02/02	0	0.00	7	37.90	37.90	-7	2,475	-0.28%
2018/02/01	35	39.13	70	39.53	38.50	-35	2,464	-1.42%
2018/01/23	0	0.00	0.3	37.10	37.20	-0.3	2,273	-0.01%
2018/01/17	1.3	37.82	0	0.00	37.70	1.3	2,352	0.05%
2018/01/16	0	0.00	1	38.10	38.15	-1	2,372	-0.04%
2018/01/12	1	38.85	0	0.00	38.90	1	2,387	0.04%
2018/01/11	2	39.28	2	39.00	39.25	0	2,347	0.00%
2018/01/10	0	0.00	2	38.30	38.50	-2	2,240	-0.09%
2018/01/09	0	0.00	2	37.70	38.00	-2	2,120	-0.09%
2018/01/04	0	0.00	21	37.00	37.15	-21	2,071	-1.01%
2018/01/03	21	36.50	0	0.00	37.00	21	2,069	1.01%