裕民 (2606)-凱基-永和券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
56.1
漲跌
▼0.9
漲幅
-1.58%
成交量
14,234張
產業
上市航運類股
1036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－凱基-永和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-永和券商分點個股進出
凱基-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/16	0.2	57.10	0	0.00	57.00	0.2	5,113	0.00%
2024/12/13	0.5	58.20	0	0.00	57.20	0.5	4,962	0.01%
2024/12/11	0.3	57.97	0	0.00	57.20	0.3	4,763	0.01%
2024/12/10	0	0.00	0.2	58.20	57.90	-0.2	4,744	0.00%
2024/12/09	0.2	59.70	0	0.00	59.40	0.2	4,755	0.00%
2024/12/06	0	0.00	0.3	58.50	58.40	-0.3	4,713	-0.01%
2024/12/05	0	0.00	0.3	57.97	57.90	-0.3	4,668	-0.01%
2024/12/03	2	58.70	0	0.00	59.10	2	4,665	0.04%
2024/12/02	0.5	58.93	0	0.00	58.50	0.5	4,652	0.01%
2024/11/29	0	0.00	0.5	59.50	59.60	-0.5	4,634	-0.01%
2024/11/27	0	0.00	0.4	59.20	59.60	-0.4	4,635	-0.01%
2024/11/26	0	0.00	1	60.70	60.70	-1	4,526	-0.02%
2024/11/25	0	0.00	10.7	60.99	61.10	-10.7	4,528	-0.24%
2024/11/22	0	0.00	1	60.90	61.00	-1	4,571	-0.02%
2024/11/21	1.2	61.20	2	60.90	61.20	-0.9	4,525	-0.02%
2024/11/20	0	0.00	1.3	61.04	60.20	-1.3	4,464	-0.03%
2024/11/19	0	0.00	1	60.60	60.70	-1	4,392	-0.02%
2024/11/18	0	0.00	1	61.00	60.30	-1	4,304	-0.02%
2024/11/15	2.2	60.75	1	60.70	60.50	1.2	4,235	0.03%
2024/11/14	0.7	59.76	4	60.13	60.50	-3.3	4,141	-0.08%
2024/11/13	1	59.10	5	59.62	59.50	-4	4,025	-0.10%
2024/11/12	2	58.75	0	0.00	58.70	2	3,924	0.05%
2024/11/11	0.2	58.00	0	0.00	58.90	0.2	3,858	0.00%
2024/11/08	0.2	57.50	0	0.00	56.70	0.2	3,730	0.01%
2024/11/04	1	56.20	0	0.00	56.50	1	3,748	0.03%
2024/11/01	0	55.50	1	55.50	56.20	-1	3,813	-0.03%
2024/10/30	2	55.50	1	56.00	55.70	1	3,758	0.03%
2024/10/28	0	0.00	1	55.00	55.20	-1	3,766	-0.03%
2024/10/25	1	54.10	0	0.00	55.40	1	3,785	0.03%
2024/10/23	1	54.20	0	0.00	54.20	1	3,778	0.03%
2024/10/22	0.2	55.10	0	0.00	55.10	0.2	3,768	0.01%
2024/10/18	1	53.40	0	0.00	54.30	1	3,893	0.03%
2024/10/17	1	54.50	0	0.00	54.60	1	3,913	0.03%
2024/10/16	0	0.00	0	54.40	54.90	0	3,953	0.00%
2024/10/14	0	0.00	3	54.40	54.50	-3	4,058	-0.07%
2024/10/09	1.5	53.97	0	0.00	53.80	1.5	4,183	0.04%
2024/10/04	0	0.00	1	55.90	55.80	-1	4,460	-0.02%
2024/09/30	3	56.10	2	56.30	55.80	1	4,477	0.02%
2024/09/27	1.3	54.78	5	54.98	55.60	-3.7	4,435	-0.08%
2024/09/24	2	53.30	0	0.00	52.80	2	4,460	0.04%
2024/09/23	4	52.30	0	0.00	52.50	4	4,637	0.09%
2024/09/02	0.2	54.60	0	0.00	53.50	0.2	6,735	0.00%
2024/08/30	2	54.45	1	54.20	54.70	1	6,905	0.01%
2024/08/29	1	53.40	0	0.00	53.90	1	6,912	0.01%
2024/08/20	0.2	53.00	0	0.00	52.80	0.2	7,890	0.00%
2024/08/19	0.2	53.00	0	0.00	52.90	0.2	7,994	0.00%
2024/08/14	0	0.00	1	53.00	52.80	-1	8,210	-0.01%
2024/08/13	1.3	52.14	0	0.00	52.00	1.3	8,464	0.01%
2024/08/09	1.2	52.39	2	52.90	52.50	-0.9	8,975	-0.01%
2024/08/08	1.1	51.31	0	0.00	51.20	1.1	9,506	0.01%
2024/08/07	0	49.95	2	50.80	52.00	-2	10,676	-0.02%
2024/08/06	0	0.00	2	49.10	48.80	-2	11,621	-0.02%
2024/08/05	2	48.40	1	48.15	47.95	1	12,064	0.01%
2024/08/02	1	52.10	0	0.00	51.90	1	13,200	0.01%
2024/08/01	0	0.00	1	52.40	53.20	-1	13,519	-0.01%
2024/07/29	3.2	50.73	3	50.50	50.50	0.2	13,586	0.00%
2024/07/19	0	0.00	5	51.00	50.80	-5	13,749	-0.04%
2024/07/18	1.1	52.33	1	53.10	52.50	0.1	13,753	0.00%
2024/07/17	1	52.80	2	53.05	52.60	-1	13,778	-0.01%
2024/07/16	1.6	52.87	0	0.00	52.60	1.6	13,919	0.01%
2024/07/12	1	53.40	0	0.00	53.20	1	14,080	0.01%
2024/07/11	3.1	53.85	0	0.00	54.00	3.1	14,058	0.02%
2024/07/10	1	53.30	0.3	53.40	53.10	0.7	14,057	0.01%
2024/07/09	0	0.00	1	54.00	53.80	-1	14,103	-0.01%
2024/07/08	1.5	54.93	1	54.80	54.80	0.5	14,146	0.00%
2024/07/05	0	57.53	0.1	57.60	57.00	-0.1	14,004	0.00%
2024/07/04	7.2	58.99	0	0.00	59.00	7.2	13,885	0.05%
2024/07/03	1.1	60.58	1	61.90	60.90	0.1	13,838	0.00%
2024/07/02	0	0.00	16.2	59.24	59.50	-16.2	13,551	-0.12%
2024/07/01	0	0.00	3	56.93	56.50	-3	13,238	-0.02%
2024/06/28	3	55.80	0	0.00	55.80	3	13,180	0.02%
2024/06/27	0.4	55.69	1.2	55.30	55.50	-0.8	13,138	-0.01%
2024/06/26	4.1	58.40	2	59.40	58.10	2.1	12,927	0.02%
2024/06/25	0.1	56.60	8	58.53	58.70	-7.9	12,829	-0.06%
2024/06/24	1	56.50	1	56.80	56.80	0	12,680	0.00%
2024/06/20	0	0.00	7	56.41	56.40	-7	12,591	-0.06%
2024/06/19	0.5	56.02	0	0.00	55.60	0.5	12,606	0.00%
2024/06/18	0	0.00	2	56.00	56.00	-2	12,574	-0.02%
2024/06/17	0.1	56.00	0	0.00	55.80	0.1	12,620	0.00%
2024/06/14	1.2	56.09	1	56.90	56.30	0.2	12,708	0.00%
2024/06/13	0.3	56.00	0	0.00	55.20	0.3	12,528	0.00%
2024/06/12	4	56.03	0.4	56.90	55.70	3.6	12,391	0.03%
2024/06/11	5	60.50	0	0.00	59.10	5	12,132	0.04%
2024/06/07	0.2	61.70	8	61.46	61.30	-7.8	11,895	-0.07%
2024/06/06	7	60.09	11.1	60.54	60.50	-4.1	11,796	-0.03%
2024/06/05	1	59.40	0	0.00	59.80	1	11,822	0.01%
2024/06/04	0	0.00	0.5	58.42	58.20	-0.5	11,751	0.00%
2024/05/31	3	60.00	3	60.30	58.80	0	11,823	0.00%
2024/05/30	6	58.87	5	59.70	59.00	1	11,768	0.01%
2024/05/29	2.1	60.37	2	61.45	59.50	0.1	11,788	0.00%
2024/05/28	2	60.75	6	60.42	60.70	-4	11,603	-0.03%
2024/05/27	1.3	57.92	2	58.40	58.70	-0.8	11,599	-0.01%
2024/05/24	1	57.50	8	57.29	57.60	-7	11,600	-0.06%
2024/05/23	1	57.70	9.1	56.81	57.10	-8.1	11,725	-0.07%
2024/05/22	0	0.00	2	58.35	58.30	-2	11,753	-0.02%
2024/05/21	1.4	57.26	0	0.00	57.30	1.4	11,899	0.01%
2024/05/20	1	57.70	0	0.00	57.90	1	12,095	0.01%
2024/05/17	2.6	58.30	12	59.48	57.80	-9.4	12,288	-0.08%
2024/05/16	3	59.20	16	59.63	60.90	-13	12,071	-0.11%
2024/05/15	7	59.41	66.3	59.64	58.50	-59.3	11,826	-0.50%
2024/05/14	53	61.96	1.1	61.46	60.70	51.9	11,626	0.45%
2024/05/13	45	62.65	11	61.63	60.20	34	11,073	0.31%
2024/05/10	9	61.33	7	61.34	61.30	2	9,899	0.02%
2024/05/09	2.3	59.90	4	59.10	59.00	-1.7	8,897	-0.02%
2024/05/08	11	57.85	19	60.95	57.10	-8	8,408	-0.10%
2024/05/07	0.1	57.50	4	57.35	57.60	-3.9	7,191	-0.05%
2024/05/06	0	0.00	2	55.60	54.80	-2	6,882	-0.03%
2024/05/03	0.1	55.30	5	55.30	54.80	-4.9	6,818	-0.07%
2024/04/30	6	54.50	0	0.00	54.20	6	6,801	0.09%
2024/04/29	0	0.00	5	56.46	55.80	-5	6,749	-0.07%
2024/04/25	0	0.00	5	54.20	54.00	-5	6,710	-0.07%
2024/04/24	5	54.10	0	0.00	54.00	5	6,739	0.07%
2024/04/23	2	54.70	0	0.00	54.60	2	6,706	0.03%
2024/04/22	7	55.79	12	56.43	54.80	-5	6,731	-0.07%
2024/04/19	6	54.42	9	55.38	55.30	-3	6,561	-0.05%
2024/04/16	0	0.00	0.2	55.10	54.60	-0.2	6,422	0.00%
2024/04/15	2	56.60	0	0.00	56.40	2	6,546	0.03%
2024/04/12	0	0.00	1	55.80	55.90	-1	6,550	-0.02%
2024/04/11	0.2	55.00	1.4	55.14	54.60	-1.2	6,718	-0.02%
2024/04/09	3	54.23	1	55.00	54.40	2	7,181	0.03%
2024/04/08	0	0.00	0	52.50	52.70	0	7,259	0.00%
2024/04/02	1	53.00	0	0.00	52.90	1	7,370	0.01%
2024/03/29	0	0.00	14	52.60	53.00	-14	7,746	-0.18%
2024/03/28	0	0.00	1	54.20	53.80	-1	8,018	-0.01%
2024/03/27	0.2	52.80	0.2	53.00	53.90	0	8,268	0.00%
2024/03/26	1	53.10	1	53.50	53.10	0	8,697	0.00%
2024/03/22	1.7	53.72	0	0.00	54.30	1.7	9,212	0.02%
2024/03/21	1.2	54.60	0	0.00	54.20	1.2	9,782	0.01%
2024/03/20	1	55.10	0	0.00	55.00	1	9,962	0.01%
2024/03/19	0	0.00	3	55.87	56.00	-3	10,054	-0.03%
2024/03/14	2	53.90	1.1	53.81	53.80	0.9	10,348	0.01%
2024/03/13	2.3	54.22	0	0.00	54.20	2.3	10,633	0.02%
2024/03/11	0.1	55.80	1	56.00	56.40	-0.9	11,508	-0.01%
2024/03/08	1	53.60	0	0.00	54.30	1	13,559	0.01%
2024/03/07	1	53.31	5	54.00	53.40	-4	14,347	-0.03%
2024/03/06	0	0.00	1	54.70	54.40	-1	15,023	-0.01%
2024/03/05	2.7	55.81	0	0.00	55.00	2.7	15,174	0.02%
2024/03/04	1.2	55.43	3	55.03	55.70	-1.8	15,190	-0.01%
2024/02/29	0.3	55.20	2	55.50	55.60	-1.8	15,998	-0.01%
2024/02/27	0	0.00	2.3	53.51	53.60	-2.3	15,795	-0.01%
2024/02/26	0	0.00	2	54.50	54.80	-2	15,766	-0.01%
2024/02/22	1.1	53.01	1	54.00	52.70	0.1	15,529	0.00%
2024/02/21	1.4	53.49	0	0.00	53.30	1.4	15,338	0.01%
2024/02/20	0	0.00	9	52.94	53.40	-9	15,142	-0.06%
2024/02/19	2	49.65	0	0.00	50.20	2	14,915	0.01%
2024/02/16	0	0.00	1	49.10	49.10	-1	14,891	-0.01%
2024/02/05	0	47.05	40.5	47.05	47.10	-40.5	14,909	-0.27%
2024/01/31	0	48.20	0	0.00	47.80	0	14,950	0.00%
2024/01/30	1	48.50	5	48.50	48.50	-4	14,941	-0.03%
2024/01/26	3	48.30	0	0.00	48.20	3	15,072	0.02%
2024/01/25	2	48.20	0	0.00	48.60	2	15,132	0.01%
2024/01/24	0	0.00	2	48.68	48.45	-2	15,121	-0.01%
2024/01/23	1	48.60	6	48.60	48.65	-5	15,088	-0.03%
2024/01/22	0.4	48.60	0	0.00	48.40	0.4	15,122	0.00%
2024/01/18	1	48.85	0	0.00	48.65	1	15,094	0.01%
2024/01/17	0.2	48.40	0	0.00	47.80	0.2	15,068	0.00%
2024/01/16	2	48.90	0	48.95	48.45	2	15,033	0.01%
2024/01/12	1	50.30	0	0.00	50.00	1	15,155	0.01%
2024/01/11	5.1	50.00	0	0.00	49.70	5.1	15,349	0.03%
2024/01/10	0	50.60	1	50.20	50.30	-1	15,379	-0.01%
2024/01/09	2	51.55	1	51.60	51.70	1	15,301	0.01%
2024/01/08	0.2	53.40	0	0.00	53.70	0.2	15,130	0.00%
2024/01/05	5	54.04	8	54.95	54.90	-3	15,025	-0.02%
2024/01/04	5.2	54.18	2	54.25	54.40	3.2	14,758	0.02%
2024/01/03	2	52.50	2	53.00	52.80	0	14,465	0.00%
2024/01/02	1	54.10	0	0.00	52.60	1	14,470	0.01%
2023/12/28	0	52.20	0.6	51.80	51.80	-0.6	14,388	0.00%
2023/12/27	0	0.00	1	52.80	52.80	-1	14,386	-0.01%
2023/12/26	0	0.00	2.1	52.58	52.60	-2.1	14,313	-0.01%
2023/12/25	3	51.13	25	52.22	50.40	-22	14,156	-0.16%
2023/12/22	0	54.17	1	54.40	53.70	-1	14,014	-0.01%
2023/12/21	27.2	53.62	9	53.59	53.60	18.2	13,779	0.13%
2023/12/20	2	52.40	16	51.50	52.10	-14	13,365	-0.10%
2023/12/19	5	52.00	0	0.00	51.60	5	13,198	0.04%
2023/12/18	11	53.90	0	0.00	53.00	11	13,098	0.08%
2023/12/15	5	52.00	0	0.00	51.60	5	12,775	0.04%
2023/12/14	1.4	51.79	0	0.00	51.70	1.4	12,793	0.01%
2023/12/13	2.3	53.26	1	53.50	52.70	1.3	12,866	0.01%
2023/12/11	1	52.00	10	51.90	52.50	-9	13,526	-0.07%
2023/12/08	14	53.17	0	0.00	53.20	14	13,354	0.10%
2023/12/07	4.2	53.21	1	53.60	53.10	3.2	13,060	0.02%
2023/12/06	1.2	54.58	14	54.99	54.70	-12.8	12,717	-0.10%
2023/12/05	90	58.93	32	58.58	57.00	58	12,129	0.48%
2023/12/04	14	54.21	11	55.58	56.90	3	9,925	0.03%
2023/12/01	3.4	51.26	7	51.71	51.80	-3.6	9,065	-0.04%
2023/11/30	2	49.35	3	49.48	48.35	-1	8,376	-0.01%
2023/11/29	0	0.00	6	48.21	47.90	-6	8,206	-0.07%
2023/11/28	10	50.10	3	50.00	48.55	7	8,083	0.09%
2023/11/27	2	47.83	2	48.50	47.80	0	7,400	0.00%
2023/11/24	0	0.00	3	45.92	45.90	-3	7,117	-0.04%
2023/11/23	0	0.00	2	45.35	44.85	-2	7,084	-0.03%
2023/11/22	1	44.95	0	0.00	45.20	1	7,048	0.01%
2023/11/20	1.2	45.02	0	0.00	45.00	1.2	7,150	0.02%
2023/11/17	2.2	45.59	1	46.30	45.70	1.2	7,258	0.02%
2023/11/15	1	44.60	0	0.00	44.70	1	7,968	0.01%
2023/11/14	0.5	44.87	0	0.00	44.30	0.5	8,634	0.01%
2023/11/13	1	45.00	0	0.00	44.85	1	8,659	0.01%
2023/11/09	2	46.55	0	0.00	46.20	2	8,576	0.02%
2023/11/07	0	0.00	1	47.20	47.20	-1	8,679	-0.01%
2023/11/06	0	0.00	1	47.25	47.50	-1	8,756	-0.01%
2023/11/03	2	46.10	7	46.87	47.20	-5	8,722	-0.06%
2023/11/01	1	44.10	0.2	44.10	44.05	0.8	8,576	0.01%
2023/10/26	2	44.00	0	0.00	43.60	2	8,624	0.02%
2023/10/25	0.1	45.00	0	0.00	44.75	0.1	8,709	0.00%
2023/10/24	10	44.80	10	44.85	45.10	0	8,780	0.00%
2023/10/23	2	45.20	0	0.00	45.20	2	8,736	0.02%
2023/10/20	1	46.30	0	0.00	46.90	1	8,654	0.01%
2023/10/19	1	49.00	1	48.70	48.70	0	8,620	0.00%
2023/10/12	0.3	46.78	0	0.00	46.75	0.3	8,350	0.00%
2023/10/11	3.5	47.06	2	46.68	46.35	1.5	8,339	0.02%
2023/10/06	2.2	46.94	2	46.90	47.35	0.2	8,251	0.00%
2023/10/05	0	0.00	5	45.60	45.45	-5	8,169	-0.06%
2023/10/04	10	45.45	0	0.00	45.40	10	8,133	0.12%
2023/10/03	1.2	46.16	0	0.00	45.80	1.2	8,093	0.01%
2023/09/27	1	48.30	1	48.90	48.30	0	8,137	0.00%
2023/09/22	0.1	48.65	2	48.83	48.30	-1.9	8,089	-0.02%
2023/09/21	2	49.43	4	49.94	49.45	-2	8,031	-0.02%
2023/09/20	1	50.70	2	50.90	49.75	-1	7,883	-0.01%
2023/09/19	5	50.46	2	50.20	50.20	3	7,605	0.04%
2023/09/18	5	49.94	4	50.50	50.70	1	7,397	0.01%
2023/09/15	1	50.70	1	49.90	50.00	0	7,169	0.00%
2023/09/14	0.2	45.80	0	0.00	46.90	0.2	6,451	0.00%
2023/09/13	0.1	43.90	0	0.00	44.65	0.1	6,258	0.00%
2023/09/12	0.1	44.75	0	0.00	44.65	0.1	6,246	0.00%
2023/09/08	1.3	45.97	1	45.95	45.75	0.3	6,222	0.00%
2023/09/04	0	0.00	1	46.75	46.65	-1	6,133	-0.02%
2023/09/01	0	45.00	0	0.00	44.90	0	6,076	0.00%
2023/08/31	1	45.40	1	45.45	45.45	0	6,100	0.00%
2023/08/30	0	0.00	10	46.00	46.00	-10	6,102	-0.16%
2023/08/24	0	0.00	10	45.75	45.75	-10	6,107	-0.16%
2023/08/23	3	46.90	0	0.00	46.65	3	6,043	0.05%
2023/08/22	14.3	47.32	4	46.98	47.40	10.3	6,039	0.17%
2023/08/21	6	46.83	0	47.00	46.30	6	5,782	0.10%
2023/08/18	2.2	47.84	9	47.79	49.05	-6.8	5,297	-0.13%
2023/08/17	0	0.00	2	44.10	44.60	-2	4,597	-0.04%
2023/08/15	1	42.35	0.3	42.34	42.60	0.7	4,471	0.02%
2023/08/14	6.2	42.41	0	0.00	42.00	6.2	4,461	0.14%
2023/08/11	1	43.20	3	44.17	44.30	-2	4,362	-0.05%
2023/08/10	3	44.00	6	43.90	43.75	-3	4,310	-0.07%
2023/08/09	1	42.95	1	42.75	42.80	0	4,249	0.00%
2023/08/08	0	0.00	1	43.65	43.55	-1	4,268	-0.02%
2023/08/07	11	43.00	0	0.00	43.15	11	4,308	0.26%
2023/08/04	0	0.00	5	43.75	43.90	-5	4,372	-0.11%
2023/08/02	0	0.00	1	43.85	43.50	-1	4,360	-0.02%
2023/07/31	1	43.25	0	0.00	42.50	1	4,403	0.02%
2023/07/28	7	44.29	4	44.71	44.05	3	4,374	0.07%
2023/07/27	0.3	43.00	0	0.00	43.20	0.3	4,271	0.01%
2023/07/24	0	41.78	0.2	41.30	40.85	-0.2	4,345	0.00%
2023/07/21	1	42.90	0	0.00	42.80	1	4,336	0.02%
2023/07/17	0.3	43.75	0	0.00	43.40	0.3	4,338	0.01%
2023/07/12	1	42.45	0	0.00	42.95	1	4,357	0.02%
2023/07/10	1	44.00	0	0.00	43.50	1	4,397	0.02%
2023/07/06	4	46.05	1	45.60	45.30	3	4,363	0.07%
2023/07/05	3	49.70	0	0.00	49.75	3	4,279	0.07%
2023/07/04	0.2	49.40	0	0.00	49.30	0.2	4,326	0.00%
2023/07/03	0	0.00	5	48.53	48.50	-5	4,524	-0.11%
2023/06/30	4	47.70	0	0.00	47.30	4	4,536	0.09%
2023/06/28	1	47.45	2	47.40	47.35	-1	4,520	-0.02%
2023/06/26	0	0.00	6	48.30	48.45	-6	4,580	-0.13%
2023/06/21	1	48.20	0	0.00	48.10	1	4,574	0.02%
2023/06/20	1	48.80	0	0.00	48.50	1	4,683	0.02%
2023/06/19	1	48.80	0	0.00	48.60	1	4,688	0.02%
2023/06/15	2	50.00	0	0.00	49.45	2	4,672	0.04%
2023/06/14	10	49.75	1	49.90	49.70	9	4,760	0.19%
2023/06/12	1	49.00	0	0.00	49.05	1	5,046	0.02%
2023/06/09	0	0.00	2	49.45	49.30	-2	5,098	-0.04%
2023/06/08	2	50.05	3	50.00	49.60	-1	5,238	-0.02%
2023/06/05	0.4	48.99	0	0.00	48.70	0.4	5,525	0.01%
2023/05/31	2	48.50	0	0.00	48.40	2	5,966	0.03%
2023/05/29	2.3	49.90	0	0.00	49.75	2.3	6,771	0.03%
2023/05/26	9	49.74	0.2	50.00	49.05	8.8	7,480	0.12%
2023/05/25	0	51.40	0	0.00	50.80	0	7,598	0.00%
2023/05/24	0	52.10	0	0.00	52.20	0	7,601	0.00%
2023/05/23	2	53.15	0	0.00	53.00	2	7,571	0.03%
2023/05/22	1	53.60	0	0.00	53.70	1	7,579	0.01%
2023/05/19	0	0.00	0.2	53.50	53.50	-0.2	7,625	0.00%
2023/05/17	1	53.80	0	0.00	53.60	1	7,642	0.01%
2023/05/12	2	54.30	0.2	53.71	54.30	1.8	7,672	0.02%
2023/05/10	0.2	54.40	2	54.70	55.10	-1.8	7,665	-0.02%
2023/05/08	0	52.40	0	0.00	52.60	0	7,622	0.00%
2023/05/05	0	52.00	0	0.00	51.90	0	7,623	0.00%
2023/05/04	0	0.00	1	52.80	53.30	-1	7,607	-0.01%
2023/05/02	0	53.50	0.5	52.80	54.00	-0.5	7,645	-0.01%
2023/04/28	0.4	53.66	0	0.00	54.40	0.4	7,622	0.00%
2023/04/27	1.2	51.70	0	0.00	51.90	1.2	7,602	0.02%
2023/04/26	0	52.00	0.3	52.30	51.90	-0.3	7,601	0.00%
2023/04/25	1	53.90	0.3	54.00	53.70	0.7	7,582	0.01%
2023/04/21	2	55.00	0	0.00	54.70	2	7,611	0.03%
2023/04/20	1	56.70	3	56.60	55.90	-2	7,580	-0.03%
2023/04/19	2	56.80	0	0.00	56.10	2	7,634	0.03%
2023/04/18	2	57.10	0.3	57.20	56.70	1.7	7,626	0.02%
2023/04/17	0.3	58.30	1	58.50	58.50	-0.8	7,628	-0.01%
2023/04/13	0	0.00	206	56.01	57.10	-206	7,729	-2.67%	大賣/鉅額交易
2023/04/10	41	57.41	1	57.30	57.00	40	7,711	0.52%
2023/04/07	168	57.63	1	57.40	57.60	167	7,673	2.18%	大買/鉅額交易
2023/04/06	1.2	56.30	0	0.00	55.80	1.2	7,597	0.02%
2023/03/31	0.2	55.80	0	0.00	55.80	0.2	7,472	0.00%
2023/03/30	0.1	54.60	0	0.00	54.50	0.1	7,899	0.00%
2023/03/29	0	53.40	0	0.00	53.80	0	8,193	0.00%
2023/03/27	0.2	55.00	2	55.20	54.60	-1.8	8,860	-0.02%
2023/03/23	3	53.93	0.2	54.50	53.80	2.8	9,429	0.03%
2023/03/20	0	0.00	3	56.60	55.80	-3	9,645	-0.03%
2023/03/17	1	56.60	0	0.00	56.20	1	9,697	0.01%
2023/03/16	0	58.00	5	58.50	57.10	-5	9,642	-0.05%
2023/03/15	1	57.90	0	0.00	58.00	1	9,624	0.01%
2023/03/14	0.2	57.89	0	0.00	57.10	0.2	9,519	0.00%
2023/03/13	0.1	57.37	0	0.00	57.30	0.1	9,596	0.00%
2023/03/10	3	59.70	1	58.50	58.40	2	9,541	0.02%
2023/03/09	0.1	59.90	0	0.00	59.60	0.1	9,609	0.00%
2023/03/08	4.2	59.57	7	60.53	59.50	-2.8	9,632	-0.03%
2023/03/07	0	0.00	4	61.13	61.60	-4	9,517	-0.04%
2023/03/06	1	59.30	2	60.05	60.90	-1	9,491	-0.01%
2023/03/03	4	60.15	2	60.50	60.40	2	9,645	0.02%
2023/03/02	6	60.38	4	60.13	60.30	2	9,587	0.02%
2023/03/01	5	59.42	1	57.40	57.40	4	9,184	0.04%
2023/02/24	205	60.85	212	60.38	61.00	-7	8,786	-0.08%	大買/大賣/
2023/02/23	1.4	54.77	1	56.00	56.60	0.4	8,081	0.00%
2023/02/22	1.2	51.80	1	51.80	51.50	0.2	7,877	0.00%
2023/02/16	1	51.40	0.1	51.80	51.40	0.9	8,437	0.01%
2023/02/13	1	50.90	3.3	51.07	50.90	-2.3	8,617	-0.03%
2023/02/07	0.2	50.80	0	0.00	51.20	0.2	8,809	0.00%
2023/02/03	0	0.00	1	51.20	50.30	-1	8,854	-0.01%
2023/02/01	3	50.47	3	50.57	50.90	0	8,801	0.00%
2023/01/31	1	49.90	1.1	50.21	50.50	-0.1	8,733	0.00%
2023/01/12	0.2	48.80	0	0.00	49.05	0.2	8,699	0.00%
2023/01/09	0.2	47.60	12	47.25	48.00	-11.9	8,710	-0.14%
2023/01/06	9	46.27	2	46.30	46.30	7	8,728	0.08%
2023/01/05	2	46.45	0	0.00	46.80	2	8,777	0.02%
2023/01/04	1.2	46.05	1	46.20	46.30	0.2	8,838	0.00%
2022/12/29	0.1	48.80	0	0.00	48.70	0.1	8,907	0.00%
2022/12/28	0	0.00	1	48.35	48.80	-1	8,912	-0.01%
2022/12/26	2	48.90	5	49.06	49.00	-3	8,949	-0.03%
2022/12/23	3.3	50.34	3	50.00	50.10	0.3	8,926	0.00%
2022/12/22	5.5	50.79	3	50.37	51.90	2.5	8,837	0.03%
2022/12/21	0.2	49.40	0	0.00	49.45	0.2	8,400	0.00%
2022/12/15	0	0.00	1	50.00	50.50	-1	7,438	-0.01%
2022/12/14	5	46.73	11	47.61	48.20	-6	7,511	-0.08%
2022/12/13	4.2	47.37	1	47.70	47.95	3.2	7,307	0.04%
2022/12/12	0	0.00	3	47.50	47.35	-3	7,263	-0.04%
2022/12/09	3.2	45.83	6	47.08	47.25	-2.8	7,285	-0.04%
2022/12/07	1	45.70	1	46.00	45.30	0	7,742	0.00%
2022/12/06	6	46.00	0	0.00	45.00	6	7,662	0.08%
2022/12/05	2	46.35	0	0.00	46.25	2	7,609	0.03%
2022/12/02	4.1	46.92	4.3	47.24	46.75	-0.2	7,478	0.00%
2022/11/29	0	0.00	1	46.00	46.55	-1	7,190	-0.01%
2022/11/28	4	45.09	2.5	44.89	45.35	1.5	7,152	0.02%
2022/11/25	1.3	45.55	6	45.93	46.50	-4.7	7,025	-0.07%
2022/11/24	0.3	44.65	0	0.00	44.50	0.3	6,835	0.00%
2022/11/23	0.2	43.00	0	0.00	43.30	0.2	6,689	0.00%
2022/11/22	3.2	41.92	0	0.00	42.35	3.2	6,665	0.05%
2022/11/18	0	0.00	0.5	42.85	42.85	-0.5	6,686	-0.01%
2022/11/15	3	42.07	9	42.18	42.30	-6	6,364	-0.09%
2022/11/10	0.2	38.80	0	0.00	38.50	0.2	6,125	0.00%
2022/11/08	0	0.00	1	38.20	38.20	-1	6,163	-0.02%
2022/11/02	0.2	35.80	0	0.00	35.25	0.2	5,945	0.00%
2022/10/20	0	0.00	1	34.00	35.40	-1	6,018	-0.02%
2022/10/18	3	35.53	1	35.40	35.40	2	6,013	0.03%
2022/10/17	0	0.00	1	34.95	35.35	-1	6,185	-0.02%
2022/10/14	1	36.15	0	36.35	36.15	1	6,661	0.01%
2022/10/12	0	36.39	0	0.00	36.90	0	6,911	0.00%
2022/10/11	0	38.72	1	38.65	37.75	-1	6,919	-0.01%
2022/10/06	0	0.00	1	39.70	40.10	-1	6,862	-0.01%
2022/10/05	0	0.00	2	39.33	39.10	-2	6,785	-0.03%
2022/10/04	0.2	38.75	0	0.00	38.75	0.2	6,795	0.00%
2022/10/03	1	37.20	0	0.00	37.35	1	6,742	0.01%
2022/09/30	0.2	36.50	0	0.00	36.50	0.2	6,774	0.00%
2022/09/28	2	38.80	0	0.00	36.65	2	6,741	0.03%
2022/09/26	1	39.60	0.2	39.00	38.45	0.8	6,742	0.01%
2022/09/23	0	0.00	9	41.24	41.10	-9	6,693	-0.13%
2022/09/22	2	41.03	1	41.20	40.45	1	6,612	0.02%
2022/09/21	2	41.05	2	41.33	41.10	0	6,460	0.00%
2022/09/19	0	0.00	0.3	39.00	39.00	-0.3	6,355	0.00%
2022/09/16	0	0.00	1	40.85	41.05	-1	6,414	-0.02%
2022/09/15	14	41.50	12	40.69	40.55	2	6,587	0.03%
2022/09/14	0.3	40.15	0	0.00	39.85	0.3	6,586	0.00%
2022/09/05	1	37.00	0	0.00	36.70	1	7,274	0.01%
2022/08/29	1	38.25	0	0.00	38.40	1	7,400	0.01%
2022/08/26	1	40.00	1	40.05	40.20	0	7,488	0.00%
2022/08/25	1	39.95	0	0.00	39.95	1	7,530	0.01%
2022/08/23	1	40.20	0	0.00	40.10	1	7,950	0.01%
2022/08/17	2	42.80	8	42.35	42.40	-6	8,576	-0.07%
2022/08/16	7	41.49	0	0.00	41.50	7	8,654	0.08%
2022/08/04	0	0.00	1	40.20	40.45	-1	10,049	-0.01%
2022/08/01	2	41.75	0	0.00	42.60	2	10,768	0.02%
2022/07/29	1	42.20	0	0.00	41.90	1	11,141	0.01%
2022/07/28	1	42.40	0	0.00	42.45	1	11,248	0.01%
2022/07/27	0	0.00	5	42.35	42.70	-5	11,486	-0.04%
2022/07/26	5	41.95	3	41.87	42.15	2	11,592	0.02%
2022/07/25	1	42.00	0	0.00	42.10	1	11,855	0.01%
2022/07/22	1	42.30	0	0.00	42.85	1	12,103	0.01%
2022/07/21	54.1	42.66	51	42.26	43.30	3.1	12,295	0.02%
2022/07/20	2.3	41.79	0	0.00	41.45	2.3	12,072	0.02%
2022/07/19	1	41.90	0	0.00	41.50	1	12,205	0.01%
2022/07/18	0	0.00	0.1	39.85	40.15	-0.1	12,501	0.00%
2022/07/15	3	38.75	3	38.85	38.75	0	13,161	0.00%
2022/07/14	0	0.00	1	39.75	39.80	-1	14,468	-0.01%
2022/07/13	1	39.35	0.6	39.10	38.70	0.4	14,784	0.00%
2022/07/12	0	0.00	0.2	38.65	38.15	-0.2	14,888	0.00%
2022/07/06	0	0.00	1.3	39.11	39.05	-1.3	15,215	-0.01%
2022/07/05	0	0.00	1	39.60	40.35	-1	15,211	-0.01%
2022/07/04	1	39.90	0	0.00	39.55	1	15,179	0.01%
2022/07/01	0.4	41.60	1	41.00	38.90	-0.7	15,157	0.00%
2022/06/28	0.2	43.58	0	0.00	43.50	0.2	14,977	0.00%
2022/06/24	1	44.65	3.4	44.74	44.45	-2.4	14,805	-0.02%
2022/06/23	0	0.00	1	44.45	43.85	-1	14,697	-0.01%
2022/06/22	0	0.00	3.7	45.47	45.50	-3.7	14,558	-0.03%
2022/06/21	1	48.65	1	48.05	47.95	0	14,233	0.00%
2022/06/17	1	51.60	0	0.00	51.80	1	13,700	0.01%
2022/06/16	2	53.40	0	0.00	52.40	2	13,487	0.01%
2022/06/14	1	55.30	0	0.00	55.60	1	13,477	0.01%
2022/06/13	0	0.00	1	56.60	56.50	-1	13,726	-0.01%
2022/06/10	1	57.30	2	57.40	57.20	-1	14,145	-0.01%
2022/06/09	2	58.00	0	0.00	58.20	2	14,520	0.01%
2022/06/07	3	58.07	0	0.00	57.80	3	15,624	0.02%
2022/06/06	2	58.95	1	58.60	58.50	1	15,684	0.01%
2022/06/02	0	0.00	10	59.30	59.30	-10	15,670	-0.06%
2022/06/01	0	0.00	1	59.30	59.50	-1	15,733	-0.01%
2022/05/31	4	59.68	2	59.35	59.00	2	15,703	0.01%
2022/05/30	2	61.65	2	61.85	61.50	0	15,495	0.00%
2022/05/27	7	61.57	1	62.60	62.80	6	15,313	0.04%
2022/05/26	4	62.10	2	62.45	61.20	2	15,150	0.01%
2022/05/25	3	61.50	2	61.15	61.50	1	15,064	0.01%
2022/05/24	1	62.10	0	0.00	61.10	1	15,143	0.01%
2022/05/23	3.2	62.02	2	61.30	61.30	1.2	15,342	0.01%
2022/05/20	0.2	59.10	3	59.33	59.00	-2.8	15,223	-0.02%
2022/05/19	3	57.53	1	57.00	57.50	2	15,237	0.01%
2022/05/18	0	0.00	2	60.10	59.20	-2	15,152	-0.01%
2022/05/17	2	60.05	1	59.40	59.40	1	15,086	0.01%
2022/05/16	16.2	58.46	16	59.81	61.40	0.2	14,984	0.00%
2022/05/13	1	61.00	0	0.00	60.50	1	14,742	0.01%
2022/05/12	1	61.20	0	0.00	60.00	1	14,645	0.01%
2022/05/11	6	62.60	0	0.00	62.70	6	14,408	0.04%
2022/05/10	0	0.00	1	63.00	64.70	-1	14,364	-0.01%
2022/05/09	3	65.90	3	64.30	63.10	0	14,165	0.00%
2022/05/05	20.2	64.84	26	64.91	65.30	-5.8	13,608	-0.04%
2022/05/04	3	64.97	2	64.35	64.20	1	13,444	0.01%
2022/05/03	1.2	63.20	1	62.70	63.40	0.2	13,257	0.00%
2022/04/29	0.3	64.20	0	0.00	64.20	0.3	13,166	0.00%
2022/04/28	0.2	63.78	0	0.00	62.00	0.2	12,901	0.00%
2022/04/27	0.5	64.66	3	64.57	64.50	-2.5	12,636	-0.02%
2022/04/26	3	63.73	0	0.00	62.80	3	12,335	0.02%
2022/04/25	3	65.97	7.3	66.09	66.30	-4.3	12,021	-0.04%
2022/04/22	1.3	68.65	1	68.30	69.10	0.3	11,733	0.00%
2022/04/21	17.3	68.34	26.1	68.95	69.50	-8.9	11,261	-0.08%
2022/04/20	16	67.06	15	69.32	65.90	1	10,553	0.01%
2022/04/19	0	0.00	2	64.55	64.80	-2	9,265	-0.02%
2022/04/18	9	62.24	13	62.39	62.10	-4	8,963	-0.04%
2022/04/15	2	61.15	3	62.43	62.30	-1	8,829	-0.01%
2022/04/08	2	56.80	2	57.65	57.30	0	8,519	0.00%
2022/04/07	2	56.70	0	0.00	56.10	2	8,560	0.02%
2022/03/29	1	58.80	0	0.00	58.70	1	9,176	0.01%
2022/03/28	0.2	59.20	0	0.00	59.00	0.2	9,565	0.00%
2022/03/25	0	0.00	0.4	59.30	59.20	-0.4	10,155	0.00%
2022/03/18	2	61.80	21	61.60	61.70	-19	11,220	-0.17%
2022/03/17	1	62.80	0	0.00	63.40	1	11,268	0.01%
2022/03/16	21	63.55	27.2	64.60	61.60	-6.2	11,267	-0.05%
2022/03/15	17	64.79	5	64.04	62.50	12	11,099	0.11%
2022/03/14	10	66.70	2	67.05	67.20	8	11,077	0.07%
2022/03/11	8	64.38	0	0.00	65.10	8	10,840	0.07%
2022/03/10	160	65.48	158	64.79	65.60	2	10,814	0.02%	大買/大賣/
2022/03/09	3	60.20	3	60.00	59.80	0	10,174	0.00%
2022/03/08	3	59.77	3	59.30	59.10	0	10,330	0.00%
2022/03/01	0.3	61.00	0	0.00	61.00	0.3	10,362	0.00%
2022/02/25	3	60.67	1	61.00	60.50	2	10,445	0.02%
2022/02/24	2	60.15	4	60.08	59.90	-2	10,301	-0.02%
2022/02/23	2	62.15	2	61.60	61.50	0	10,203	0.00%
2022/02/22	3	61.50	3	61.70	60.30	0	9,947	0.00%
2022/02/21	3	60.80	2	61.20	61.10	1	9,883	0.01%
2022/02/18	3	60.63	5	60.00	60.90	-2	9,838	-0.02%
2022/02/17	4	59.70	0	0.00	59.70	4	9,848	0.04%
2022/02/16	1	60.40	0	0.00	60.50	1	9,907	0.01%
2022/02/15	1.3	59.20	1	59.40	59.40	0.3	9,999	0.00%
2022/02/11	0.3	59.50	1	59.50	59.90	-0.8	10,341	-0.01%
2022/02/10	0	0.00	1	60.10	59.70	-1	10,690	-0.01%
2022/02/09	1	58.00	0	0.00	58.30	1	10,695	0.01%
2022/01/24	0	0.00	2	54.80	54.80	-2	11,476	-0.02%
2022/01/21	2	55.50	0	0.00	54.80	2	11,632	0.02%
2022/01/18	0.2	58.30	0	0.00	57.60	0.2	12,050	0.00%
2022/01/17	0.2	57.20	0	0.00	57.40	0.2	12,348	0.00%
2022/01/11	1	58.20	2	59.00	58.30	-1	13,349	-0.01%
2022/01/07	1	58.50	0	0.00	58.80	1	14,396	0.01%
2022/01/03	0	0.00	6	59.42	60.00	-6	19,950	-0.03%
2021/12/30	0	0.00	5	60.20	60.40	-5	20,752	-0.02%
2021/12/28	0.3	62.20	0	0.00	61.00	0.3	22,378	0.00%
2021/12/27	0	0.00	1	61.20	61.20	-1	23,881	0.00%
2021/12/24	0	0.00	1	62.70	62.00	-1	25,225	0.00%
2021/12/23	0	0.00	1	63.30	63.00	-1	25,739	0.00%
2021/12/22	2	64.20	4	63.48	64.30	-2	25,689	-0.01%
2021/12/21	20.3	64.74	23.5	63.87	63.70	-3.2	25,369	-0.01%
2021/12/20	5	61.02	1	61.10	60.40	4	24,862	0.02%
2021/12/17	0.2	61.70	0	0.00	60.80	0.2	24,709	0.00%
2021/12/16	2	59.90	1	59.70	59.70	1	24,393	0.00%
2021/12/15	2	60.55	3	60.17	60.00	-1	24,326	0.00%
2021/12/14	0	0.00	2	58.50	58.30	-2	24,183	-0.01%
2021/12/13	2	60.00	3	59.77	60.30	-1	24,095	0.00%
2021/12/10	0	0.00	19	60.50	60.10	-19	24,122	-0.08%
2021/12/09	0	0.00	1	59.40	60.40	-1	24,195	0.00%
2021/12/08	3.3	60.69	76	60.52	60.60	-72.8	24,358	-0.30%
2021/12/07	2.3	59.11	5	58.40	59.30	-2.7	24,014	-0.01%
2021/12/06	3	59.30	2	58.15	57.50	1	23,920	0.00%
2021/12/03	1	56.40	3	56.07	56.20	-2	23,755	-0.01%
2021/12/02	0	0.00	1	56.80	56.40	-1	23,998	0.00%
2021/12/01	0	0.00	1	54.80	55.00	-1	23,914	0.00%
2021/11/30	0	0.00	1	54.40	53.90	-1	24,170	0.00%
2021/11/26	0	0.00	1	52.00	52.00	-1	24,668	0.00%
2021/11/24	0.4	54.00	1	53.30	55.00	-0.7	25,196	0.00%
2021/11/23	1	52.80	1	53.40	52.90	0	25,350	0.00%
2021/11/17	3	53.33	0	0.00	53.10	3	27,980	0.01%
2021/11/12	1	55.10	0	0.00	54.70	1	29,155	0.00%
2021/11/11	0	0.00	1	56.30	54.60	-1	29,109	0.00%
2021/11/10	7	56.84	4	57.60	56.80	3	29,053	0.01%
2021/11/09	21	57.12	1	56.90	56.50	20	29,003	0.07%
2021/11/08	22	54.93	1	54.70	55.20	21	28,746	0.07%
2021/11/04	0	0.00	1	53.60	53.10	-1	28,843	0.00%
2021/11/03	43	54.17	51	55.22	53.90	-8	28,869	-0.03%
2021/11/02	10.2	52.81	10	53.10	52.70	0.2	28,987	0.00%
2021/11/01	26	52.73	0	0.00	52.10	26	28,983	0.09%
2021/10/29	1.3	52.90	0	0.00	52.60	1.3	28,909	0.00%
2021/10/28	1	51.50	0	0.00	51.30	1	28,915	0.00%
2021/10/27	3	51.80	0	0.00	51.70	3	29,021	0.01%
2021/10/26	13	52.34	0	0.00	53.20	13	29,449	0.04%
2021/10/25	0	0.00	2	52.35	53.20	-2	29,733	-0.01%
2021/10/22	4.2	53.31	0	0.00	52.00	4.2	29,803	0.01%
2021/10/20	8	56.48	10	56.73	56.00	-2	29,630	-0.01%
2021/10/19	4	56.68	2	56.75	56.50	2	29,940	0.01%
2021/10/18	15.1	57.28	0	0.00	56.60	15.1	30,269	0.05%
2021/10/15	0	0.00	7	60.49	60.50	-7	30,171	-0.02%
2021/10/14	10.2	59.92	26	59.21	60.00	-15.8	30,170	-0.05%
2021/10/13	14	64.02	6	66.47	61.90	8	29,532	0.03%
2021/10/12	27.2	68.31	14	68.52	65.70	13.2	30,230	0.04%
2021/10/08	47	72.33	35	72.76	72.90	12	30,745	0.04%
2021/10/07	115	70.27	121	70.87	72.10	-6	29,252	-0.02%	大買/大賣/
2021/10/06	105	66.96	104	67.05	65.60	1	29,263	0.00%	大買/大賣/
2021/10/05	22	63.65	16	64.47	66.00	6	29,145	0.02%
2021/10/04	57	65.31	68	64.70	65.90	-11	28,809	-0.04%
2021/10/01	48	64.38	46	65.08	62.90	2	28,252	0.01%
2021/09/30	22	65.60	74	66.47	68.60	-52	27,943	-0.19%
2021/09/29	17	63.47	25	64.04	62.40	-8	28,571	-0.03%
2021/09/28	1	62.70	1	62.20	62.30	0	29,643	0.00%
2021/09/27	2	65.20	0	0.00	63.90	2	31,156	0.01%
2021/09/24	40	64.88	8	64.83	65.00	32	34,992	0.09%
2021/09/23	9	63.70	3	63.90	64.00	6	37,296	0.02%
2021/09/22	0	0.00	3	62.07	62.00	-3	39,665	-0.01%
2021/09/16	2	63.40	0	0.00	63.50	2	44,810	0.00%
2021/09/14	0	0.00	16	64.28	63.60	-16	49,222	-0.03%
2021/09/13	54	65.16	52	65.26	63.90	2	52,959	0.00%
2021/09/10	4	62.90	1	62.60	62.90	3	53,114	0.01%
2021/09/09	3	61.57	0	0.00	61.70	3	53,750	0.01%
2021/09/07	11	64.80	17	64.30	61.70	-6	55,285	-0.01%
2021/09/06	5	62.76	15	63.43	61.60	-10	55,658	-0.02%
2021/09/03	21	65.63	3	64.67	63.80	18	56,174	0.03%
2021/09/02	3	66.07	1	67.50	67.20	2	56,309	0.00%
2021/09/01	13	66.35	10	68.60	65.80	3	56,476	0.01%
2021/08/31	10	70.18	1.3	70.44	69.30	8.7	56,856	0.02%
2021/08/30	14	72.49	9	72.40	70.90	5	57,079	0.01%
2021/08/27	3	72.07	17	71.09	70.20	-14	57,053	-0.02%
2021/08/26	4	73.63	3	73.27	72.90	1	57,307	0.00%
2021/08/25	5	72.62	4	72.93	74.00	1	58,239	0.00%
2021/08/24	28.3	72.68	30	73.49	72.80	-1.7	58,124	0.00%
2021/08/23	0	0.00	3	70.10	70.10	-3	57,448	-0.01%
2021/08/20	6	62.80	13	62.28	63.80	-7	58,353	-0.01%
2021/08/19	18	62.88	9	62.58	60.40	9	59,070	0.02%
2021/08/18	3	60.10	5	61.58	62.40	-2	59,461	0.00%
2021/08/17	0	0.00	1	59.90	57.10	-1	60,462	0.00%
2021/08/16	2	59.55	2	59.85	58.80	0	61,044	0.00%
2021/08/13	2	61.70	0	0.00	61.20	2	61,556	0.00%
2021/08/12	0	0.00	2	61.90	62.60	-2	62,214	0.00%
2021/08/11	2	61.00	0	0.00	61.20	2	62,923	0.00%
2021/08/10	1	64.40	0	0.00	62.30	1	62,981	0.00%
2021/08/09	2	64.00	4	63.60	63.00	-2	63,482	0.00%
2021/08/06	0	0.00	2	65.45	64.20	-2	63,902	0.00%
2021/08/04	1	64.00	0	0.00	64.00	1	63,876	0.00%
2021/08/03	1	64.40	2	64.75	63.90	-1	64,567	0.00%
2021/07/30	19	65.08	7	63.77	62.60	12	65,383	0.02%
2021/07/29	6	64.55	5	63.58	67.20	1	65,268	0.00%
2021/07/28	4	62.13	2	62.05	62.30	2	65,495	0.00%
2021/07/27	3.2	63.03	16	62.76	62.00	-12.8	65,896	-0.02%
2021/07/26	0.2	67.30	1	67.00	64.10	-0.8	67,139	0.00%
2021/07/23	5	66.64	6	67.37	67.00	-1	67,620	0.00%
2021/07/22	8	64.11	4	64.15	64.90	4	67,897	0.01%
2021/07/21	4	64.93	3	64.20	65.00	1	68,700	0.00%
2021/07/20	19	67.91	6	68.08	67.90	13	69,019	0.02%
2021/07/19	7	70.51	11	71.65	70.60	-4	69,684	-0.01%
2021/07/16	47.3	72.67	38	73.61	71.00	9.3	70,256	0.01%
2021/07/15	17	72.56	18	71.87	73.90	-1	69,495	0.00%
2021/07/14	25	66.54	27	67.55	67.20	-2	69,104	0.00%
2021/07/13	12	68.20	8	69.54	69.50	4	68,429	0.01%
2021/07/12	3	71.87	4	73.23	71.80	-1	67,993	0.00%
2021/07/09	7	73.00	3	71.77	72.10	4	67,505	0.01%
2021/07/08	23.3	77.03	17	76.02	76.00	6.3	67,084	0.01%
2021/07/07	6	76.57	4	77.55	75.60	2	66,212	0.00%
2021/07/06	13.4	78.07	15	78.20	77.00	-1.6	65,280	0.00%
2021/07/05	9.3	79.93	10	78.93	78.00	-0.7	64,163	0.00%
2021/07/02	34	88.67	31.1	87.27	84.50	2.9	62,931	0.00%
2021/07/01	119.2	92.23	109	91.92	88.70	10.2	61,490	0.02%	大買/大賣/
2021/06/30	41	86.55	30	85.94	89.10	11	57,706	0.02%
2021/06/29	54	87.72	40	85.76	83.00	14	55,515	0.03%
2021/06/28	38	84.87	45.1	84.53	85.00	-7.1	53,345	-0.01%
2021/06/25	36.3	80.37	43	80.47	79.00	-6.7	50,615	-0.01%
2021/06/24	108	78.39	104	78.37	77.70	4	48,291	0.01%	大買/大賣/
2021/06/23	45	77.00	45	74.80	74.50	0	45,419	0.00%
2021/06/22	896.3	82.87	1,099	82.24	82.70	-202.7	43,824	-0.46%	大買/大賣/鉅額交易
2021/06/21	231	75.59	6	75.50	75.60	225	40,035	0.56%	大買/鉅額交易
2021/06/18	9	68.06	10	68.65	68.80	-1	39,777	0.00%
2021/06/17	4	62.00	58	61.84	62.60	-54	39,449	-0.14%
2021/06/16	53	60.62	15	59.86	58.60	38	38,616	0.10%
2021/06/15	4	60.73	6	60.88	61.20	-2	37,964	-0.01%
2021/06/11	5	58.94	4	58.30	58.30	1	37,224	0.00%
2021/06/09	11	55.86	1	56.50	55.10	10	36,302	0.03%
2021/06/08	3	57.93	2	58.80	57.20	1	35,860	0.00%
2021/06/07	2	56.65	1	56.60	57.20	1	35,212	0.00%
2021/06/04	1	59.00	4	59.93	59.00	-3	34,757	-0.01%
2021/06/03	23	61.58	16.8	62.38	61.30	6.2	34,450	0.02%
2021/06/02	28.8	62.96	35	62.65	61.60	-6.2	34,207	-0.02%
2021/06/01	14	60.01	6	60.82	61.00	8	32,922	0.02%
2021/05/31	36	60.45	51	61.23	59.80	-15	32,520	-0.05%
2021/05/28	17	60.97	19	59.31	60.40	-2	31,635	-0.01%
2021/05/27	27	59.16	39	59.24	58.30	-12	30,551	-0.04%
2021/05/26	19	57.65	22.6	58.09	57.10	-3.6	29,473	-0.01%
2021/05/25	25	57.94	16.9	59.01	57.50	8.1	28,382	0.03%
2021/05/24	60	55.35	241	52.25	55.90	-181	26,966	-0.67%	大賣/鉅額交易
2021/05/21	207	50.44	3	48.67	50.90	204	26,332	0.77%	大買/鉅額交易
2021/05/20	18	48.97	11	50.10	46.35	7	25,730	0.03%
2021/05/19	13	49.81	6	50.80	51.10	7	24,989	0.03%
2021/05/18	5	46.43	4	47.00	47.65	1	24,375	0.00%
2021/05/17	6.2	43.73	16	43.34	43.35	-9.8	24,091	-0.04%
2021/05/14	16.2	48.68	12	49.91	47.45	4.2	23,447	0.02%
2021/05/13	4	53.68	2	52.75	52.70	2	22,766	0.01%
2021/05/12	36	58.72	45	60.90	58.50	-9	22,337	-0.04%
2021/05/11	59.3	68.02	42	67.54	65.00	17.3	22,097	0.08%
2021/05/10	17	66.14	18	66.51	67.80	-1	21,344	0.00%
2021/05/07	42.3	64.47	39	64.27	64.80	3.3	20,635	0.02%
2021/05/06	7.5	63.51	3	62.20	62.90	4.5	20,145	0.02%
2021/05/05	2	62.45	2	61.05	61.90	0	19,705	0.00%
2021/05/04	1.3	69.61	2	63.30	63.20	-0.7	18,995	0.00%
2021/05/03	21	73.69	22	74.11	70.20	-1	18,251	-0.01%
2021/04/29	4.5	68.44	10	67.93	70.20	-5.5	16,779	-0.03%
2021/04/28	7	71.00	8	69.23	68.00	-1	16,142	-0.01%
2021/04/27	12	71.53	9	71.13	69.00	3	15,420	0.02%
2021/04/26	58	67.39	66	67.03	67.90	-8	14,104	-0.06%
2021/04/23	3	62.30	5	62.80	61.80	-2	13,310	-0.02%
2021/04/22	18	66.66	5.8	65.54	63.70	12.2	12,385	0.10%
2021/04/21	324	61.88	342	61.64	61.90	-18	11,585	-0.16%	大買/大賣/
2021/04/20	4.4	55.24	14	55.99	56.30	-9.7	10,663	-0.09%
2021/04/19	0	0.00	2	51.00	52.40	-2	9,741	-0.02%
2021/04/16	5.4	44.52	0	0.00	47.65	5.4	9,682	0.06%
2021/04/15	1.3	43.44	3	43.93	43.35	-1.8	9,396	-0.02%
2021/04/14	2	43.60	0	0.00	44.00	2	9,501	0.02%
2021/04/13	0	0.00	1	42.95	43.00	-1	9,410	-0.01%
2021/04/12	3	43.47	0	0.00	42.50	3	9,563	0.03%
2021/04/09	0.3	42.70	3	41.37	41.85	-2.7	9,633	-0.03%
2021/04/08	2	42.85	0	0.00	42.85	2	9,609	0.02%
2021/04/07	3	42.00	2	41.65	42.05	1	9,684	0.01%
2021/04/06	2.3	42.05	0	0.00	42.05	2.3	10,351	0.02%
2021/04/01	3	41.98	0	0.00	42.35	3	10,740	0.03%
2021/03/31	10	41.00	0	0.00	41.30	10	10,602	0.09%
2021/03/30	1	39.35	9	39.32	39.55	-8	10,389	-0.08%
2021/03/26	0	0.00	1	37.95	37.90	-1	11,037	-0.01%
2021/03/25	1	37.55	0	0.00	37.35	1	11,832	0.01%
2021/03/22	0	0.00	1	40.00	39.00	-1	12,070	-0.01%
2021/03/19	10	38.63	0	0.00	37.70	10	11,858	0.08%
2021/03/18	0	0.00	4	38.14	38.00	-4	11,738	-0.03%
2021/03/16	14	37.34	0	0.00	37.30	14	11,595	0.12%
2021/03/15	1	37.40	0	0.00	37.75	1	11,624	0.01%
2021/03/08	6	36.53	0	0.00	35.50	6	11,480	0.05%
2021/03/04	0	0.00	21	35.55	35.85	-21	11,110	-0.19%
2021/03/03	0	0.00	4	34.40	34.70	-4	11,027	-0.04%
2021/03/02	4	34.04	0	0.00	33.60	4	11,075	0.04%
2021/02/25	0	0.00	5	34.75	35.00	-5	11,171	-0.04%
2021/02/22	0	0.00	6	35.26	35.15	-6	11,115	-0.05%
2021/02/19	1	34.80	0	0.00	35.15	1	11,105	0.01%
2021/02/18	5	35.06	1	35.50	35.25	4	11,037	0.04%
2021/02/05	0	0.00	13	31.92	32.50	-13	10,788	-0.12%
2021/02/03	12	32.50	0	0.00	32.55	12	10,813	0.11%
2021/02/01	0	0.00	45	32.02	32.05	-45	10,888	-0.41%
2021/01/29	2	31.70	0	0.00	31.25	2	10,869	0.02%
2021/01/28	3	32.57	0	0.00	32.40	3	10,763	0.03%
2021/01/27	1	33.20	0	0.00	33.05	1	10,715	0.01%
2021/01/26	3	33.98	0	0.00	33.60	3	10,666	0.03%
2021/01/15	6	35.48	0	0.00	34.95	6	10,260	0.06%
2021/01/14	5	36.74	1	37.00	36.70	4	10,091	0.04%
2021/01/13	4	36.29	0	0.00	36.00	4	9,885	0.04%
2021/01/12	0	0.00	11	36.07	35.55	-11	9,816	-0.11%
2021/01/11	10	37.67	11	37.50	37.40	-1	9,620	-0.01%
2021/01/07	1	34.60	4	34.81	34.80	-3	9,238	-0.03%
2021/01/06	0	0.00	8	36.05	35.75	-8	9,102	-0.09%
2021/01/05	12	37.91	2	37.25	37.15	10	8,961	0.11%
2021/01/04	1	37.00	0	0.00	36.70	1	8,698	0.01%
2020/12/30	1	37.00	11	36.91	36.95	-10	8,477	-0.12%
2020/12/29	28	38.29	17	38.27	36.90	11	8,518	0.13%
2020/12/28	13	37.22	84	36.98	37.15	-71	7,947	-0.89%
2020/12/25	1	35.05	3	34.93	35.00	-2	7,362	-0.03%
2020/12/24	2	34.65	0	0.00	34.20	2	7,220	0.03%
2020/12/23	1	34.60	0	0.00	34.65	1	7,166	0.01%
2020/12/22	35	36.17	5	37.56	34.35	30	6,956	0.43%
2020/12/21	24	35.79	5	36.17	36.65	19	6,260	0.30%
2020/12/18	0	0.00	8	33.65	34.00	-8	5,401	-0.15%
2020/12/15	5	32.80	4	31.70	31.60	1	4,656	0.02%
2020/12/11	0	0.00	1	31.10	30.95	-1	4,338	-0.02%
2020/12/10	1	31.35	10	31.16	31.10	-9	4,297	-0.21%
2020/12/08	2	33.10	0	0.00	31.55	2	4,110	0.05%
2020/12/07	8	31.25	0	0.00	31.30	8	3,815	0.21%
2020/12/04	0	0.00	10	31.10	31.40	-10	3,785	-0.26%
2020/12/02	0	0.00	10	30.85	30.90	-10	3,783	-0.26%
2020/12/01	10	30.80	0	0.00	30.95	10	3,768	0.27%
2020/11/24	0	0.00	20	30.33	30.55	-20	3,449	-0.58%
2020/11/19	0	0.00	10	30.08	30.00	-10	3,364	-0.30%
2020/11/16	0	0.00	10	29.45	29.35	-10	3,277	-0.31%
2020/11/11	0	0.00	3	29.65	29.75	-3	3,267	-0.09%
2020/11/09	8	28.89	0	0.00	28.70	8	3,173	0.25%
2020/10/28	2	29.75	3	29.40	29.25	-1	3,157	-0.03%
2020/10/26	0	0.00	2	30.25	30.10	-2	3,122	-0.06%
2020/10/23	3	29.50	0	0.00	29.50	3	3,061	0.10%
2020/10/22	5	29.10	0	0.00	29.60	5	3,070	0.16%
2020/10/21	5	29.30	0	0.00	29.30	5	3,065	0.16%
2020/10/19	1	29.15	0	0.00	29.00	1	3,042	0.03%
2020/10/15	25	29.19	0	0.00	29.35	25	2,959	0.84%
2020/10/14	10	29.35	0	0.00	29.50	10	2,865	0.35%
2020/10/06	0	0.00	6	32.57	32.75	-6	2,420	-0.25%
2020/10/05	0	0.00	14	32.02	32.90	-14	2,163	-0.65%
2020/09/07	0	0.00	1	31.40	31.25	-1	2,109	-0.05%
2020/09/03	0	0.00	2	30.20	30.45	-2	2,084	-0.10%
2020/09/01	0	0.00	4	30.00	29.70	-4	2,100	-0.19%
2020/08/27	5	29.35	0	0.00	29.35	5	2,166	0.23%
2020/08/11	10	30.00	0	0.00	29.80	10	2,177	0.46%
2020/08/10	0	0.00	1	29.15	29.50	-1	2,128	-0.05%
2020/08/06	5	27.80	0	0.00	27.95	5	2,096	0.24%
2020/08/03	10	27.35	0	0.00	27.30	10	2,168	0.46%
2020/07/24	0	0.00	0.4	28.30	28.00	-0.4	2,311	-0.02%
2020/07/10	0	0.00	4	28.95	28.95	-4	2,632	-0.15%
2020/07/07	0	0.00	3	30.40	30.45	-3	2,586	-0.12%
2020/07/01	1	29.50	0	0.00	29.50	1	2,566	0.04%
2020/06/30	4	31.18	0	0.00	31.30	4	2,488	0.16%
2020/06/29	9	31.10	0	0.00	30.90	9	2,444	0.37%
2020/06/19	2	31.50	0	0.00	30.90	2	2,397	0.08%
2020/06/15	2	30.50	0	0.00	30.45	2	2,400	0.08%
2020/06/09	0	0.00	2	30.90	31.05	-2	2,405	-0.08%
2020/06/08	0	0.00	3	31.90	31.35	-3	2,366	-0.13%
2020/06/05	3	32.05	0	0.00	32.05	3	2,369	0.13%
2020/05/25	0	0.00	1	29.00	29.00	-1	2,283	-0.04%
2020/05/19	0	0.00	0.1	28.60	28.25	-0.1	2,253	0.00%
2020/05/15	2	27.90	0	0.00	28.00	2	2,242	0.09%
2020/05/12	0	0.00	2	28.50	28.55	-2	2,290	-0.09%
2020/05/06	0	0.00	2	29.10	29.25	-2	2,262	-0.09%
2020/05/05	0	0.00	5	29.00	29.05	-5	2,253	-0.22%
2020/05/04	0	0.00	1	28.90	28.90	-1	2,251	-0.04%
2020/04/30	0	0.00	2	29.40	29.55	-2	2,225	-0.09%
2020/04/29	2	29.30	0	0.00	29.25	2	2,190	0.09%
2020/04/22	0	0.00	1	28.35	28.20	-1	2,037	-0.05%
2020/04/21	1.1	28.69	0	0.00	28.45	1.1	2,010	0.05%
2020/04/20	0.1	28.65	0	0.00	28.60	0.1	1,892	0.00%
2020/04/17	5	28.50	0	0.00	28.40	5	1,875	0.27%
2020/04/16	5	28.40	0	0.00	28.35	5	1,846	0.27%
2020/04/13	2	27.45	0	0.00	27.50	2	1,778	0.11%
2020/04/09	0	0.00	10	27.30	27.35	-10	1,772	-0.56%
2020/04/07	16	26.68	1	26.75	26.75	15	1,737	0.86%
2020/04/01	5	26.60	0	0.00	26.55	5	1,706	0.29%
2020/03/31	2	26.05	0	0.00	26.00	2	1,690	0.12%
2020/03/30	0	0.00	3	24.95	25.50	-3	1,674	-0.18%
2020/03/27	1	25.80	0	0.00	25.55	1	1,672	0.06%
2020/03/24	1	24.00	0	0.00	23.95	1	1,621	0.06%
2020/03/23	1	23.50	0	0.00	23.50	1	1,597	0.06%
2020/03/11	0	0.00	2	28.95	28.85	-2	1,294	-0.15%
2020/03/09	0	0.00	3	28.60	28.00	-3	1,233	-0.24%
2020/02/12	1	29.60	0	0.00	29.45	1	1,108	0.09%
2020/02/07	8	30.02	0	0.00	29.80	8	1,096	0.73%
2020/01/20	3	31.95	0	0.00	32.20	3	1,090	0.27%
2020/01/14	4	31.90	0	0.00	31.70	4	1,163	0.34%
2020/01/13	5	31.90	0	0.00	31.95	5	1,175	0.43%
2020/01/06	0	0.00	2	32.75	32.80	-2	1,379	-0.14%
2020/01/03	2	33.23	0	0.00	33.15	2	1,422	0.14%
2019/12/20	0	0.00	8	33.92	34.00	-8	1,664	-0.48%
2019/12/17	0	0.00	1	33.30	33.50	-1	1,755	-0.06%
2019/12/13	10	33.13	1	33.25	33.10	9	1,782	0.50%
2019/12/11	3	33.63	0	0.00	33.45	3	1,783	0.17%
2019/12/03	1	34.15	0	0.00	34.35	1	1,899	0.05%
2019/12/02	0	0.00	6	33.86	33.50	-6	1,911	-0.31%
2019/11/27	5	34.05	5	34.04	33.85	0	2,075	0.00%
2019/11/26	0	0.00	3	33.77	34.00	-3	2,131	-0.14%
2019/11/22	2	33.23	0	0.00	33.25	2	2,146	0.09%
2019/11/20	3	32.70	0	0.00	33.00	3	2,161	0.14%
2019/11/19	5	32.75	3	32.93	32.80	2	2,172	0.09%
2019/11/14	4	32.65	0	0.00	32.65	4	2,236	0.18%
2019/11/13	4	32.83	0	0.00	32.95	4	2,263	0.18%
2019/11/11	2	33.00	0	0.00	33.05	2	2,315	0.09%
2019/11/08	5	33.50	0	0.00	33.60	5	2,321	0.22%
2019/11/06	0	0.00	1	34.10	34.10	-1	2,366	-0.04%
2019/11/04	1	33.50	0	0.00	33.75	1	2,367	0.04%
2019/11/01	0	0.00	2	33.70	33.65	-2	2,380	-0.08%
2019/10/31	0	0.00	3	34.17	33.85	-3	2,417	-0.12%
2019/10/29	0	0.00	5	34.10	34.00	-5	2,440	-0.20%
2019/10/23	2	33.38	0	0.00	33.50	2	2,635	0.08%
2019/10/18	1	33.15	0	0.00	33.85	1	3,136	0.03%
2019/10/16	3	33.75	0	0.00	33.45	3	3,352	0.09%
2019/10/15	5	34.42	0	0.00	34.10	5	3,325	0.15%
2019/10/14	0	0.00	7	34.27	34.90	-7	3,297	-0.21%
2019/10/08	2	33.33	0	0.00	33.00	2	3,176	0.06%
2019/10/07	0	0.00	3	33.28	33.95	-3	3,141	-0.10%
2019/10/04	1	32.85	0	0.00	32.85	1	3,138	0.03%
2019/09/27	0	0.00	1	33.65	33.55	-1	3,110	-0.03%
2019/09/26	0	0.00	2	33.70	33.70	-2	3,103	-0.06%
2019/09/24	0	0.00	2	33.05	33.05	-2	3,064	-0.07%
2019/09/23	9	33.07	1	32.95	33.05	8	3,055	0.26%
2019/09/20	2	33.80	1	33.70	33.60	1	3,021	0.03%
2019/09/19	1	33.95	3	33.80	34.00	-2	2,976	-0.07%
2019/09/11	2	34.40	0	0.00	34.35	2	2,959	0.07%
2019/09/09	0	0.00	1	35.45	35.45	-1	2,913	-0.03%
2019/09/06	0	0.00	13	35.07	35.00	-13	2,906	-0.45%
2019/09/05	1	35.90	0	0.00	35.80	1	2,863	0.03%
2019/09/04	3	36.30	0	0.00	35.90	3	2,835	0.11%
2019/09/03	7	36.46	8	36.30	36.25	-1	2,792	-0.04%
2019/09/02	3	35.20	0	0.00	35.90	3	2,702	0.11%
2019/08/29	0	0.00	3	34.82	34.60	-3	2,605	-0.12%
2019/08/27	0	0.00	1	32.90	32.45	-1	2,511	-0.04%
2019/08/16	1	32.30	0	0.00	32.50	1	2,356	0.04%
2019/08/15	10	32.00	0	0.00	32.00	10	2,311	0.43%
2019/08/14	4	32.30	0	0.00	31.70	4	2,284	0.18%
2019/08/05	2	34.15	1	34.25	33.90	1	2,093	0.05%
2019/08/02	0	0.00	1	33.70	33.80	-1	2,089	-0.05%
2019/07/26	4	36.00	0	0.00	35.65	4	1,925	0.21%
2019/07/25	0	0.00	4	35.80	35.85	-4	1,899	-0.21%
2019/07/24	1	36.15	13	36.85	35.75	-12	1,811	-0.66%
2019/07/23	8	37.04	15	37.38	37.40	-7	1,674	-0.42%
2019/07/22	0	0.00	11	38.41	38.30	-11	1,520	-0.72%
2019/07/19	1	36.15	0	0.00	36.65	1	1,258	0.08%
2019/07/18	2	35.50	21	36.12	35.10	-19	1,151	-1.65%
2019/07/17	7	34.20	2	34.13	34.00	5	995	0.50%
2019/07/15	0	0.00	5	33.15	33.15	-5	973	-0.51%
2019/07/11	20	33.15	0	0.00	33.15	20	974	2.05%
2019/07/09	0	0.00	4	34.55	34.60	-4	931	-0.43%
2019/07/04	3	34.47	3	34.60	34.60	0	905	0.00%
2019/07/01	2	33.60	0	0.00	33.45	2	877	0.23%
2019/06/27	2	33.45	0	0.00	33.25	2	871	0.23%
2019/06/24	4	33.15	2	33.25	33.05	2	852	0.23%
2019/06/21	4	33.00	170	33.00	32.90	-166	828	-20.04%	大賣/鉅額交易
2019/06/13	0	0.00	20	31.40	31.40	-20	839	-2.38%
2019/05/30	2	31.20	0	0.00	31.20	2	875	0.23%
2019/05/27	10	31.15	0	0.00	31.10	10	922	1.08%
2019/05/21	10	31.15	0	0.00	31.10	10	1,000	1.00%
2019/05/13	3	30.60	0	0.00	30.60	3	1,122	0.27%
2019/05/10	0	0.00	0.1	31.20	30.60	-0.1	1,173	-0.01%
2019/05/06	4	32.00	0	0.00	32.00	4	1,183	0.34%
2019/05/03	10	32.69	0	0.00	32.65	10	1,168	0.86%
2019/05/02	0	0.00	30	32.50	32.55	-30	1,162	-2.58%
2019/04/30	0	0.00	2	32.25	32.30	-2	1,140	-0.18%
2019/04/26	2	31.80	0	0.00	31.85	2	1,139	0.18%
2019/04/24	0	0.00	1	32.25	32.00	-1	1,127	-0.09%
2019/04/15	2	31.35	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%
2019/04/11	2	31.50	0	0.00	31.50	2	1,103	0.18%
2019/04/08	2	31.00	0	0.00	31.50	2	1,100	0.18%
2019/03/22	1	30.70	0	0.00	30.80	1	1,116	0.09%
2019/03/20	0	0.00	7	30.70	30.70	-7	1,121	-0.62%
2019/03/19	0	0.00	23	30.90	30.50	-23	1,118	-2.06%
2019/03/18	0	0.00	20	30.45	30.45	-20	1,115	-1.79%
2019/03/11	1	29.75	0	0.00	29.80	1	1,191	0.08%
2019/03/06	31	30.40	0	0.00	30.40	31	1,280	2.42%
2019/02/27	20	30.85	0	0.00	30.75	20	1,318	1.52%
2019/02/18	30	29.85	0	0.00	29.80	30	1,322	2.27%
2019/02/15	1	29.60	0	0.00	29.55	1	1,335	0.07%
2019/02/13	51	29.84	0	0.00	29.60	51	1,361	3.75%
2019/02/12	11	29.55	0	0.00	30.00	11	1,358	0.81%
2019/02/11	1	29.80	0	0.00	29.45	1	1,352	0.07%
2019/01/30	1	30.25	0	0.00	30.40	1	1,315	0.08%
2019/01/24	3	30.60	0	0.00	30.70	3	1,459	0.21%
2019/01/22	10	31.10	0	0.00	30.90	10	1,507	0.66%
2019/01/14	0	0.00	1	31.00	31.05	-1	1,761	-0.06%
2019/01/11	40	31.48	0	0.00	31.45	40	1,793	2.23%
2019/01/10	0	0.00	20	32.30	31.80	-20	1,825	-1.10%
2019/01/09	20	31.60	0	0.00	31.80	20	1,879	1.06%
2018/12/11	1	31.80	1	32.20	32.30	0	2,860	0.00%
2018/12/10	1	31.70	1	31.65	31.50	0	2,857	0.00%
2018/12/07	10	31.65	0	0.00	31.70	10	2,845	0.35%
2018/12/06	20	31.65	0	0.00	31.50	20	2,850	0.70%
2018/12/05	30	31.55	0	0.00	31.60	30	2,863	1.05%
2018/12/04	0	0.00	70	32.85	31.95	-70	2,855	-2.45%
2018/12/03	0	0.00	1	32.60	32.55	-1	2,812	-0.04%
2018/11/30	0	0.00	31	32.01	32.00	-31	2,785	-1.11%
2018/11/29	30	31.25	1	31.35	31.25	29	2,754	1.05%
2018/11/28	1	31.10	0	0.00	31.20	1	2,746	0.04%
2018/11/19	4	30.41	0	0.00	30.25	4	2,741	0.15%
2018/11/06	0	0.00	1	31.15	31.10	-1	2,768	-0.04%
2018/11/05	1	31.20	0	0.00	31.25	1	2,775	0.04%
2018/11/02	42	31.29	0	0.00	31.25	42	2,787	1.51%
2018/11/01	11	31.85	0	0.00	31.10	11	2,746	0.40%
2018/10/31	0	0.00	2	32.10	32.30	-2	2,700	-0.07%
2018/10/29	0	0.00	1	33.10	31.70	-1	2,740	-0.04%
2018/10/26	3	33.23	1	33.60	33.00	2	2,717	0.07%
2018/10/24	0	0.00	3	34.22	34.30	-3	2,694	-0.11%
2018/10/22	1	36.50	0	0.00	35.50	1	2,672	0.04%
2018/10/18	1	36.15	1	36.05	36.15	0	2,619	0.00%
2018/10/16	5	37.78	0	0.00	36.90	5	2,524	0.20%
2018/10/15	4	38.31	8	38.50	38.25	-4	2,375	-0.17%
2018/10/12	6	36.58	27	37.00	37.30	-21	2,132	-0.98%
2018/10/11	1	36.50	1	37.00	36.10	0	2,034	0.00%
2018/10/09	0	0.00	5	36.80	36.90	-5	1,900	-0.26%
2018/10/08	1	35.40	0	0.00	35.40	1	1,801	0.06%
2018/10/04	0	0.00	1	35.85	35.95	-1	1,759	-0.06%
2018/09/17	1	33.05	0	0.00	33.00	1	1,648	0.06%
2018/08/27	0	0.00	3	34.50	34.65	-3	1,527	-0.20%
2018/08/24	0	0.00	1	34.70	34.70	-1	1,527	-0.07%
2018/08/23	0	0.00	1	35.80	35.65	-1	1,512	-0.07%
2018/08/22	1	35.15	0	0.00	35.15	1	1,455	0.07%
2018/08/20	1	34.60	0	0.00	34.50	1	1,433	0.07%
2018/08/15	3	35.00	3	35.00	34.90	0	1,377	0.00%
2018/08/07	6	34.75	3	34.70	34.35	3	1,258	0.24%
2018/07/30	5	31.60	0	0.00	31.50	5	1,036	0.48%
2018/07/27	10	31.95	5	31.96	32.20	5	994	0.50%
2018/07/25	5	31.50	0	0.00	31.40	5	952	0.52%
2018/07/23	0	0.00	0.3	30.85	30.85	-0.3	968	-0.03%
2018/07/19	7	30.51	0	0.00	30.40	7	1,015	0.69%
2018/07/16	2	30.20	0	0.00	30.10	2	1,039	0.19%
2018/06/25	5	32.65	0	0.00	32.60	5	978	0.51%
2018/06/14	10	33.60	0	0.00	33.55	10	1,052	0.95%
2018/06/12	5	33.80	0	0.00	33.80	5	1,136	0.44%
2018/04/26	5	35.60	5	35.70	35.60	0	1,829	0.00%
2018/03/31	5	34.90	0	0.00	35.30	5	2,280	0.22%
2018/03/29	1	34.75	0	0.00	34.85	1	2,307	0.04%
2018/03/28	2	34.70	0	0.00	34.50	2	2,323	0.09%
2018/03/27	0	0.00	5	35.30	35.35	-5	2,308	-0.22%
2018/03/23	5	34.86	0	0.00	34.95	5	2,304	0.22%
2018/03/22	6	35.73	0	0.00	35.70	6	2,286	0.26%
2018/03/02	0	0.00	20	37.55	37.70	-20	2,780	-0.72%
2018/02/06	4	35.60	0	0.00	34.65	4	2,558	0.16%
2018/02/05	0	0.00	1	37.10	37.10	-1	2,494	-0.04%
2018/02/01	2	39.90	0	0.00	38.50	2	2,464	0.08%
2018/01/18	5	37.65	0	0.00	37.60	5	2,314	0.22%
2018/01/15	1	38.85	1	38.45	38.50	0	2,338	0.00%
2018/01/12	5	38.70	0	0.00	38.90	5	2,387	0.21%
2018/01/11	0	0.00	3	39.20	39.25	-3	2,347	-0.13%
2018/01/10	0	0.00	1	38.20	38.50	-1	2,240	-0.04%
2018/01/09	1	37.80	0	0.00	38.00	1	2,120	0.05%
2018/01/05	0	0.00	2	37.75	37.80	-2	2,108	-0.09%
2018/01/03	0	0.00	1	37.00	37.00	-1	2,069	-0.05%