裕民 (2606)-元大-清水券商分點個股進出

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
61.2
漲跌
▲1.0
漲幅
+1.66%
成交量
4,727張
產業
上市航運類股
1035人加入追蹤

立即追蹤
本地時間:14:30

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－元大-清水券商分點個股進出

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

元大-清水券商分點個股進出
元大-清水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
2024/11/21	0	0.00	3	61.10	61.20	-3	4,525	-0.07%
2024/11/20	2	60.45	1.4	60.93	60.20	0.6	4,464	0.01%
2024/11/19	2	60.30	1	60.50	60.70	1	4,392	0.02%
2024/11/15	1	60.50	4	60.75	60.50	-3	4,235	-0.07%
2024/11/14	2	59.50	10	60.16	60.50	-8	4,141	-0.19%
2024/11/13	9	59.67	6.1	59.42	59.50	3	4,025	0.07%
2024/11/12	4.4	58.50	4	58.78	58.70	0.4	3,924	0.01%
2024/11/11	8	58.39	15	58.74	58.90	-7	3,858	-0.18%
2024/11/08	1	57.50	8	57.28	56.70	-7	3,730	-0.19%
2024/11/07	2	56.70	20	56.10	57.00	-18	3,747	-0.48%
2024/11/06	0	0.00	20	57.15	57.00	-20	3,740	-0.53%
2024/11/05	2	56.50	3	56.80	56.70	-1	3,759	-0.03%
2024/11/04	2	56.40	1	56.20	56.50	1	3,748	0.03%
2024/11/01	1	56.10	2	56.40	56.20	-1	3,813	-0.03%
2024/10/29	5	54.60	0	0.00	54.60	5	3,755	0.13%
2024/10/25	5	55.30	0	0.00	55.40	5	3,785	0.13%
2024/10/23	1	54.20	0	0.00	54.20	1	3,778	0.03%
2024/10/22	5	55.20	0	0.00	55.10	5	3,768	0.13%
2024/10/21	0	0.00	2	55.00	55.30	-2	3,812	-0.05%
2024/10/18	8	54.11	7	54.30	54.30	1	3,893	0.03%
2024/10/17	4	54.60	0	0.00	54.60	4	3,913	0.10%
2024/10/09	5	54.10	2	53.90	53.80	3	4,183	0.07%
2024/10/07	2	55.20	0	0.00	55.30	2	4,281	0.05%
2024/10/04	7	55.10	2	55.60	55.80	5	4,460	0.11%
2024/10/01	1	55.80	6	55.58	56.60	-5	4,451	-0.11%
2024/09/30	3	56.80	12	56.47	55.80	-9	4,477	-0.20%
2024/09/27	20	55.30	15	55.60	55.60	5	4,435	0.11%
2024/09/26	0	0.00	7	53.50	53.40	-7	4,461	-0.16%
2024/09/25	0	0.00	1	54.00	53.80	-1	4,462	-0.02%
2024/09/24	15	52.89	3	53.50	52.80	12	4,460	0.27%
2024/09/20	5	51.90	0	0.00	52.20	5	4,768	0.10%
2024/09/12	0	0.00	1	51.30	51.20	-1	5,253	-0.02%
2024/09/10	1	50.60	0	0.00	50.20	1	5,391	0.02%
2024/09/03	0	0.00	1	54.00	53.10	-1	6,580	-0.02%
2024/09/02	1	54.10	1	53.70	53.50	0	6,735	0.00%
2024/08/30	1	54.50	1	54.50	54.70	0	6,905	0.00%
2024/08/26	0	0.00	12	54.70	54.00	-12	7,271	-0.17%
2024/08/23	1	52.40	5	52.60	53.00	-4	7,447	-0.05%
2024/08/22	0	0.00	2	53.05	52.90	-2	7,732	-0.03%
2024/08/20	0	0.00	2	53.15	52.80	-2	7,890	-0.03%
2024/08/19	1	52.80	1	53.00	52.90	0	7,994	0.00%
2024/08/13	3	51.90	0	0.00	52.00	3	8,464	0.04%
2024/08/12	2	52.35	0	0.00	52.30	2	8,717	0.02%
2024/08/09	0	0.00	2	53.00	52.50	-2	8,975	-0.02%
2024/08/08	1	51.60	1	51.30	51.20	0	9,506	0.00%
2024/08/06	0	0.00	3	48.00	48.80	-3	11,621	-0.03%
2024/08/05	15	48.20	0	0.00	47.95	15	12,064	0.12%
2024/08/01	0	0.00	1	52.00	53.20	-1	13,519	-0.01%
2024/07/31	1	51.80	1	51.70	51.60	0	13,531	0.00%
2024/07/30	2	51.50	0	0.00	51.60	2	13,587	0.01%
2024/07/29	2	51.00	0	0.00	50.50	2	13,586	0.01%
2024/07/26	0	0.00	2	50.45	51.00	-2	13,635	-0.01%
2024/07/23	0	0.00	0	51.30	51.50	0	13,725	0.00%
2024/07/22	6	50.18	1	50.00	50.70	5	13,775	0.04%
2024/07/19	19	51.30	0	0.00	50.80	19	13,749	0.14%
2024/07/18	2	52.50	0	0.00	52.50	2	13,753	0.01%
2024/07/17	1	52.50	8	52.70	52.60	-7	13,778	-0.05%
2024/07/15	2	52.60	5	52.40	52.50	-3	14,106	-0.02%
2024/07/12	5	53.20	0	0.00	53.20	5	14,080	0.04%
2024/07/11	1	54.20	1	54.50	54.00	0	14,058	0.00%
2024/07/10	2	53.20	2	53.25	53.10	0	14,057	0.00%
2024/07/09	5	54.44	3	53.90	53.80	2	14,103	0.01%
2024/07/08	20	54.83	4	54.85	54.80	16	14,146	0.11%
2024/07/05	4	57.50	1	57.50	57.00	3	14,004	0.02%
2024/07/04	2.1	59.15	0	0.00	59.00	2.1	13,885	0.01%
2024/07/03	5	60.82	5	60.86	60.90	0	13,838	0.00%
2024/07/02	1	58.70	18	59.32	59.50	-17	13,551	-0.13%
2024/07/01	1	56.50	1	57.10	56.50	0	13,238	0.00%
2024/06/28	1	55.80	0	0.00	55.80	1	13,180	0.01%
2024/06/27	17	55.28	5	55.34	55.50	12	13,138	0.09%
2024/06/26	5	58.66	0	0.00	58.10	5	12,927	0.04%
2024/06/25	0	0.00	4	57.55	58.70	-4	12,829	-0.03%
2024/06/24	1	57.10	1	57.20	56.80	0	12,680	0.00%
2024/06/21	3	56.53	1	57.20	56.20	2	12,668	0.02%
2024/06/20	1	56.30	0	0.00	56.40	1	12,591	0.01%
2024/06/19	2	56.15	1	56.60	55.60	1	12,606	0.01%
2024/06/18	0	0.00	10	55.97	56.00	-10	12,574	-0.08%
2024/06/17	0	0.00	2	55.40	55.80	-2	12,620	-0.02%
2024/06/14	16	56.11	3	56.60	56.30	13	12,708	0.10%
2024/06/13	3	56.40	2.1	55.53	55.20	0.9	12,528	0.01%
2024/06/12	7	55.63	1	55.20	55.70	6	12,391	0.05%
2024/06/11	0.1	61.50	4	60.18	59.10	-3.9	12,132	-0.03%
2024/06/07	0	0.00	14	61.67	61.30	-14	11,895	-0.12%
2024/06/06	4	60.50	12	60.18	60.50	-8	11,796	-0.07%
2024/06/04	6	58.62	5	58.62	58.20	1	11,751	0.01%
2024/06/03	4	59.10	3	59.20	59.40	1	11,792	0.01%
2024/05/31	1	60.80	2	60.25	58.80	-1	11,823	-0.01%
2024/05/30	2	58.90	1	58.80	59.00	1	11,768	0.01%
2024/05/29	11	60.92	8	60.36	59.50	3	11,788	0.03%
2024/05/28	3	60.17	3	60.63	60.70	0	11,603	0.00%
2024/05/24	5	57.56	0	0.00	57.60	5	11,600	0.04%
2024/05/23	2	57.60	1	56.80	57.10	1	11,725	0.01%
2024/05/22	3	58.33	0	0.00	58.30	3	11,753	0.03%
2024/05/21	5	57.24	27	57.87	57.30	-22	11,899	-0.18%
2024/05/20	2	57.85	0	0.00	57.90	2	12,095	0.02%
2024/05/17	9	58.72	1	58.00	57.80	8	12,288	0.07%
2024/05/16	1	58.80	4	60.48	60.90	-3	12,071	-0.02%
2024/05/15	6	59.30	4	59.08	58.50	2	11,826	0.02%
2024/05/14	22	61.56	21	61.35	60.70	1	11,626	0.01%
2024/05/13	85	63.29	79	62.88	60.20	6	11,073	0.05%
2024/05/10	10	59.48	13.1	60.96	61.30	-3.1	9,899	-0.03%
2024/05/09	29	59.00	13.1	59.12	59.00	15.9	8,897	0.18%
2024/05/08	28	59.19	30	60.64	57.10	-2	8,408	-0.02%
2024/05/07	6	57.27	7.1	57.43	57.60	-1.1	7,191	-0.01%
2024/05/06	0	0.00	30.3	55.40	54.80	-30.3	6,882	-0.44%
2024/05/03	0	0.00	15	54.84	54.80	-15	6,818	-0.22%
2024/05/02	5	54.60	25	54.30	54.30	-20	6,768	-0.30%
2024/04/30	21	54.57	1	54.30	54.20	20	6,801	0.29%
2024/04/29	12	56.13	13.1	56.28	55.80	-1.1	6,749	-0.02%
2024/04/26	1	53.80	16	54.64	55.50	-15	6,702	-0.22%
2024/04/25	13	54.13	1	54.10	54.00	12	6,710	0.18%
2024/04/24	1	53.50	16	53.94	54.00	-15	6,739	-0.22%
2024/04/23	15	54.57	13	54.70	54.60	2	6,706	0.03%
2024/04/22	2	56.15	21.1	55.75	54.80	-19.1	6,731	-0.28%
2024/04/19	2	54.40	41	56.72	55.30	-39	6,561	-0.59%
2024/04/18	1	53.70	1	54.30	53.70	0	6,348	0.00%
2024/04/17	30.3	54.63	0	0.00	53.70	30.3	6,380	0.48%
2024/04/16	7.1	54.94	0	0.00	54.60	7.1	6,422	0.11%
2024/04/15	1.1	56.63	21	56.31	56.40	-19.9	6,546	-0.30%
2024/04/12	18	55.99	3	55.93	55.90	15	6,550	0.23%
2024/04/11	1	54.70	2	54.30	54.60	-1	6,718	-0.01%
2024/04/10	7	54.34	11	54.10	54.20	-4	7,046	-0.06%
2024/04/09	1	52.70	2	54.60	54.40	-1	7,181	-0.01%
2024/04/08	1	52.50	3	52.40	52.70	-2	7,259	-0.03%
2024/04/03	1	52.20	0	0.00	52.50	1	7,290	0.01%
2024/04/02	8	53.10	2	53.15	52.90	6	7,370	0.08%
2024/04/01	2	53.60	1	53.50	53.50	1	7,526	0.01%
2024/03/29	7	52.90	0	0.00	53.00	7	7,746	0.09%
2024/03/28	5	53.78	2	53.95	53.80	3	8,018	0.04%
2024/03/27	6	53.83	0	0.00	53.90	6	8,268	0.07%
2024/03/26	3	53.40	2	53.10	53.10	1	8,697	0.01%
2024/03/25	0	0.00	3.2	54.49	54.30	-3.2	8,908	-0.04%
2024/03/22	2	53.65	0	0.00	54.30	2	9,212	0.02%
2024/03/21	2	54.65	1	54.30	54.20	1	9,782	0.01%
2024/03/20	0	0.00	2.2	55.45	55.00	-2.2	9,962	-0.02%
2024/03/19	3.2	54.90	5	55.62	56.00	-1.8	10,054	-0.02%
2024/03/18	2	52.65	0	0.00	53.90	2	10,106	0.02%
2024/03/15	2	52.25	2	52.40	52.50	0	10,195	0.00%
2024/03/13	3	54.17	0	0.00	54.20	3	10,633	0.03%
2024/03/12	14	55.52	3	55.77	55.50	11	10,958	0.10%
2024/03/11	0	0.00	5.2	55.64	56.40	-5.2	11,508	-0.04%
2024/03/08	2	54.40	4	54.28	54.30	-2	13,559	-0.01%
2024/03/07	1	53.20	1	53.80	53.40	0	14,347	0.00%
2024/03/06	2.2	54.67	2	54.50	54.40	0.2	15,023	0.00%
2024/03/05	29	55.24	1	55.80	55.00	28	15,174	0.18%
2024/03/04	1	54.70	0	0.00	55.70	1	15,190	0.01%
2024/03/01	9	54.77	5	54.60	54.60	4	15,774	0.03%
2024/02/29	2	55.35	5	55.50	55.60	-3	15,998	-0.02%
2024/02/27	3	53.97	1	54.60	53.60	2	15,795	0.01%
2024/02/26	1	54.00	2	54.40	54.80	-1	15,766	-0.01%
2024/02/23	10	53.77	13	53.80	53.60	-3	15,632	-0.02%
2024/02/22	1	53.60	3	53.30	52.70	-2	15,529	-0.01%
2024/02/21	5	54.22	7	53.56	53.30	-2	15,338	-0.01%
2024/02/20	13	51.58	15	52.19	53.40	-2	15,142	-0.01%
2024/02/19	2	49.68	1	49.60	50.20	1	14,915	0.01%
2024/02/16	1	48.85	2	49.10	49.10	-1	14,891	-0.01%
2024/02/15	13	48.94	18.1	48.56	49.25	-5.1	14,956	-0.03%
2024/02/05	6	47.02	1	46.90	47.10	5	14,909	0.03%
2024/02/02	2	47.90	0	0.00	47.90	2	14,928	0.01%
2024/02/01	1	48.50	2	48.65	48.60	-1	14,934	-0.01%
2024/01/31	6	47.88	1	48.00	47.80	5	14,950	0.03%
2024/01/30	0	0.00	1	48.60	48.50	-1	14,941	-0.01%
2024/01/29	2	49.13	2	49.23	49.30	0	14,969	0.00%
2024/01/26	0	0.00	1	48.35	48.20	-1	15,072	-0.01%
2024/01/25	1	48.50	1	48.35	48.60	0	15,132	0.00%
2024/01/24	6	48.62	2	48.68	48.45	4	15,121	0.03%
2024/01/22	10	48.45	0	0.00	48.40	10	15,122	0.07%
2024/01/19	1	48.25	2	48.58	48.30	-1	15,095	-0.01%
2024/01/18	3	48.87	0	0.00	48.65	3	15,094	0.02%
2024/01/17	2	48.10	25	48.37	47.80	-23	15,068	-0.15%
2024/01/16	23	49.12	34	48.48	48.45	-11	15,033	-0.07%
2024/01/15	3	50.40	9	49.88	50.00	-6	15,039	-0.04%
2024/01/12	10	50.25	0	0.00	50.00	10	15,155	0.07%
2024/01/11	2	49.95	4	49.71	49.70	-2	15,349	-0.01%
2024/01/10	8	50.56	1	50.20	50.30	7	15,379	0.05%
2024/01/09	3	51.80	0	0.00	51.70	3	15,301	0.02%
2024/01/08	7	53.30	9.5	54.31	53.70	-2.5	15,130	-0.02%
2024/01/05	2.5	54.25	3	54.03	54.90	-0.5	15,025	0.00%
2024/01/04	3	53.67	8	54.32	54.40	-5	14,758	-0.03%
2024/01/03	9	52.88	6	52.88	52.80	3	14,465	0.02%
2024/01/02	0	52.70	1	52.72	52.60	-1	14,470	-0.01%
2023/12/29	1	52.20	1	52.10	52.10	0	14,338	0.00%
2023/12/28	0	51.90	3	52.00	51.80	-3	14,388	-0.02%
2023/12/27	0	0.00	4.2	53.49	52.80	-4.2	14,386	-0.03%
2023/12/26	2.2	51.73	3	52.48	52.60	-0.9	14,313	-0.01%
2023/12/25	4	51.24	4	50.58	50.40	0	14,156	0.00%
2023/12/22	7	54.17	4	54.40	53.70	3	14,014	0.02%
2023/12/21	6	53.67	16	54.14	53.60	-10	13,779	-0.07%
2023/12/20	11	51.81	11	52.26	52.10	0	13,365	0.00%
2023/12/19	10	52.20	7	51.64	51.60	3	13,198	0.02%
2023/12/18	3	52.60	3	53.30	53.00	0	13,098	0.00%
2023/12/15	11	51.95	6	51.60	51.60	5	12,775	0.04%
2023/12/14	7	51.90	12	51.84	51.70	-5	12,793	-0.04%
2023/12/13	8	53.03	2	52.70	52.70	6	12,866	0.05%
2023/12/12	4	52.78	4	52.68	52.60	0	13,404	0.00%
2023/12/11	4	52.50	2	52.50	52.50	2	13,526	0.01%
2023/12/08	8	53.19	12	54.02	53.20	-4	13,354	-0.03%
2023/12/07	2	53.40	16	53.47	53.10	-14	13,060	-0.11%
2023/12/06	35	55.25	15	54.95	54.70	20	12,717	0.16%
2023/12/05	81	58.57	86	58.10	57.00	-5	12,129	-0.04%
2023/12/04	1	55.90	12.2	55.76	56.90	-11.2	9,925	-0.11%
2023/12/01	6	50.80	70.2	51.08	51.80	-64.2	9,065	-0.71%
2023/11/30	11	49.47	0	0.00	48.35	11	8,376	0.13%
2023/11/29	2	47.93	3	48.18	47.90	-1	8,206	-0.01%
2023/11/28	57	49.48	44	49.40	48.55	13	8,083	0.16%
2023/11/27	5	48.42	16.1	48.13	47.80	-11	7,400	-0.15%
2023/11/24	4	45.69	0	0.00	45.90	4	7,117	0.06%
2023/11/23	1	45.50	1	44.75	44.85	0	7,084	0.00%
2023/11/22	0	0.00	2	44.60	45.20	-2	7,048	-0.03%
2023/11/21	3	45.00	0	0.00	45.00	3	7,089	0.04%
2023/11/20	0	0.00	4	45.23	45.00	-4	7,150	-0.06%
2023/11/17	4	46.08	1	45.50	45.70	3	7,258	0.04%
2023/11/16	0	0.00	1	45.05	45.05	-1	7,488	-0.01%
2023/11/15	5	44.56	13	44.46	44.70	-8	7,968	-0.10%
2023/11/14	4	45.17	42	44.88	44.30	-38	8,634	-0.44%
2023/11/13	1	45.49	2	44.65	44.85	-1	8,659	-0.01%
2023/11/10	3	46.41	0	0.00	45.00	3	8,629	0.04%
2023/11/09	1	46.45	2	46.63	46.20	-1	8,576	-0.01%
2023/11/08	1	47.25	1	47.35	47.30	0	8,651	0.00%
2023/11/07	1	47.45	0	0.00	47.20	1	8,679	0.01%
2023/11/06	0	0.00	4	47.49	47.50	-4	8,756	-0.05%
2023/11/03	1	47.30	8	46.83	47.20	-7	8,722	-0.08%
2023/11/02	1	45.50	8.1	45.29	45.95	-7.1	8,607	-0.08%
2023/11/01	1	44.70	1	44.10	44.05	0	8,576	0.00%
2023/10/31	3	44.02	1	44.25	44.30	2	8,586	0.02%
2023/10/30	3	43.78	2	43.68	44.60	1	8,603	0.01%
2023/10/27	2	43.65	0	0.00	44.15	2	8,584	0.02%
2023/10/26	7	43.93	2	43.65	43.60	5	8,624	0.06%
2023/10/25	3	44.93	0	0.00	44.75	3	8,709	0.03%
2023/10/24	8	44.63	0	0.00	45.10	8	8,780	0.09%
2023/10/23	3	45.15	0	0.00	45.20	3	8,736	0.03%
2023/10/20	24	46.84	1	47.80	46.90	23	8,654	0.27%
2023/10/19	3	48.17	2	48.75	48.70	1	8,620	0.01%
2023/10/18	4	47.14	0	0.00	46.20	4	8,414	0.05%
2023/10/17	6	46.30	0	0.00	46.20	6	8,324	0.07%
2023/10/16	12	46.27	0	0.00	46.10	12	8,348	0.14%
2023/10/13	4	47.29	4	46.80	46.15	0	8,373	0.00%
2023/10/12	1	46.80	3	46.03	46.75	-2	8,350	-0.02%
2023/10/11	4	46.60	12	46.71	46.35	-8	8,339	-0.10%
2023/10/06	14	47.08	20.1	46.62	47.35	-6.1	8,251	-0.07%
2023/10/05	12	45.85	2	45.45	45.45	10	8,169	0.12%
2023/10/04	11	45.49	3	46.05	45.40	8	8,133	0.10%
2023/10/03	1	46.93	1	45.80	45.80	0	8,093	0.00%
2023/10/02	6	47.44	1	47.15	46.80	5	8,043	0.06%
2023/09/28	8	48.14	2	48.70	47.85	6	8,094	0.07%
2023/09/27	21	48.78	7	48.71	48.30	14	8,137	0.17%
2023/09/26	1	48.25	2	47.90	47.80	-1	8,036	-0.01%
2023/09/25	6	48.53	2	48.50	48.40	4	8,079	0.05%
2023/09/22	6	48.71	0	0.00	48.30	6	8,089	0.07%
2023/09/21	9	49.28	4	50.05	49.45	5	8,031	0.06%
2023/09/20	6	50.18	0	0.00	49.75	6	7,883	0.08%
2023/09/19	6	50.48	7.1	50.63	50.20	-1.1	7,605	-0.01%
2023/09/18	10.1	50.42	5	50.32	50.70	5.1	7,397	0.07%
2023/09/15	14.1	49.92	16	50.03	50.00	-1.9	7,169	-0.03%
2023/09/14	5	46.35	6.1	46.87	46.90	-1.1	6,451	-0.02%
2023/09/13	0	44.00	6.1	44.06	44.65	-6.1	6,258	-0.10%
2023/09/12	3	44.83	0	0.00	44.65	3	6,246	0.05%
2023/09/11	0	44.90	6	45.12	44.70	-6	6,246	-0.10%
2023/09/08	16	46.43	12	45.95	45.75	4	6,222	0.06%
2023/09/07	0	45.45	0	0.00	45.05	0	6,162	0.00%
2023/09/06	4	46.15	1	45.90	45.65	3	6,172	0.05%
2023/09/05	5	46.81	7	46.81	46.45	-2	6,160	-0.03%
2023/09/04	2	45.28	4.1	46.15	46.65	-2.1	6,133	-0.03%
2023/09/01	3	44.95	1	45.00	44.90	2	6,076	0.03%
2023/08/31	0	0.00	8	45.73	45.45	-8	6,100	-0.13%
2023/08/30	0	0.00	5	46.21	46.00	-5	6,102	-0.08%
2023/08/29	5	45.42	6	45.39	45.50	-1	6,101	-0.02%
2023/08/28	9	44.84	11	44.57	44.80	-2	6,111	-0.03%
2023/08/25	8	45.42	0	0.00	45.10	8	6,142	0.13%
2023/08/24	13	45.89	1	45.95	45.75	12	6,107	0.20%
2023/08/23	3.1	47.33	3	46.99	46.65	0.1	6,043	0.00%
2023/08/22	13	45.20	15.1	46.32	47.40	-2.1	6,039	-0.03%
2023/08/21	11.1	46.39	1	47.15	46.30	10.1	5,782	0.17%
2023/08/18	21.2	47.43	28.6	48.13	49.05	-7.4	5,297	-0.14%
2023/08/17	0	0.00	28	44.23	44.60	-28	4,597	-0.61%
2023/08/15	3	42.50	0	0.00	42.60	3	4,471	0.07%
2023/08/14	8	42.28	0	0.00	42.00	8	4,461	0.18%
2023/08/11	2	43.20	8	44.33	44.30	-6	4,362	-0.14%
2023/08/10	12	43.60	2	44.00	43.75	10	4,310	0.23%
2023/08/04	1	43.75	0	0.00	43.90	1	4,372	0.02%
2023/07/31	9	42.57	0	0.00	42.50	9	4,403	0.20%
2023/07/28	5	44.57	12	44.67	44.05	-7	4,374	-0.16%
2023/07/27	0.1	42.30	5	42.85	43.20	-5	4,271	-0.12%
2023/07/26	2	41.15	1	41.45	41.25	1	4,253	0.02%
2023/07/25	2	40.95	0	0.00	41.25	2	4,314	0.05%
2023/07/24	4.1	41.49	0	0.00	40.85	4.1	4,345	0.10%
2023/07/18	2	42.80	3	43.05	43.00	-1	4,369	-0.02%
2023/07/17	3	43.05	0	0.00	43.40	3	4,338	0.07%
2023/07/13	0	43.05	0	0.00	42.70	0	4,333	0.00%
2023/07/12	11.1	42.70	1	42.45	42.95	10.1	4,357	0.23%
2023/07/11	1	43.65	0	0.00	43.45	1	4,331	0.02%
2023/07/10	3.1	44.07	0	0.00	43.50	3.1	4,397	0.07%
2023/07/07	1	44.91	0	45.15	45.00	1	4,376	0.02%
2023/07/06	5	46.11	0	0.00	45.30	5	4,363	0.12%
2023/07/05	0	0.00	4	49.53	49.75	-4	4,279	-0.09%
2023/07/04	3	49.35	3	49.07	49.30	0	4,326	0.00%
2023/07/03	1	47.95	2	48.38	48.50	-1	4,524	-0.02%
2023/06/30	4	47.94	0	0.00	47.30	4	4,536	0.09%
2023/06/29	4	46.85	4	46.78	47.20	0	4,500	0.00%
2023/06/28	0	47.65	3	47.55	47.35	-3	4,520	-0.07%
2023/06/26	0	0.00	1	48.90	48.45	-1	4,580	-0.02%
2023/06/21	1	48.16	0	0.00	48.10	1	4,574	0.02%
2023/06/15	2	49.50	0	0.00	49.45	2	4,672	0.04%
2023/06/14	1	49.70	0	0.00	49.70	1	4,760	0.02%
2023/06/13	0.1	48.90	6	48.85	48.85	-6	4,833	-0.12%
2023/06/12	2	49.00	0	0.00	49.05	2	5,046	0.04%
2023/06/09	5	49.30	0	0.00	49.30	5	5,098	0.10%
2023/06/07	1.1	49.31	0	0.00	49.30	1.1	5,326	0.02%
2023/06/06	7	49.42	0	0.00	49.45	7	5,344	0.13%
2023/06/05	7	48.75	1	48.65	48.70	6	5,525	0.11%
2023/06/02	5	48.05	1	48.20	48.20	4	5,679	0.07%
2023/06/01	0.1	47.90	0	0.00	47.95	0.1	5,797	0.00%
2023/05/31	7	48.61	1	48.55	48.40	6	5,966	0.10%
2023/05/30	1.1	49.80	0	0.00	49.05	1.1	6,381	0.02%
2023/05/29	1.1	49.78	2	49.10	49.75	-1	6,771	-0.01%
2023/05/26	10.1	49.61	1	49.05	49.05	9.1	7,480	0.12%
2023/05/25	6	51.08	0	51.60	50.80	6	7,598	0.08%
2023/05/24	2	52.35	0	0.00	52.20	2	7,601	0.03%
2023/05/23	11	53.15	0	0.00	53.00	11	7,571	0.15%
2023/05/22	4	53.90	1	53.80	53.70	3	7,579	0.04%
2023/05/19	2	53.35	6	53.40	53.50	-4	7,625	-0.05%
2023/05/18	0	0.00	10	53.60	53.40	-10	7,637	-0.13%
2023/05/17	5	53.20	0	0.00	53.60	5	7,642	0.07%
2023/05/16	5	53.10	0	0.00	53.40	5	7,641	0.07%
2023/05/15	4	53.45	1	53.20	53.00	3	7,677	0.04%
2023/05/12	2	54.10	21	53.83	54.30	-19	7,672	-0.25%
2023/05/10	1	53.60	6	54.30	55.10	-5	7,665	-0.07%
2023/05/08	5	52.50	0	0.00	52.60	5	7,622	0.07%
2023/05/05	11	51.90	0	0.00	51.90	11	7,623	0.14%
2023/05/04	10	53.30	0	0.00	53.30	10	7,607	0.13%
2023/05/03	2	52.60	1	53.00	53.30	1	7,646	0.01%
2023/04/28	0	0.00	2	53.40	54.40	-2	7,622	-0.03%
2023/04/26	6	52.07	1	52.10	51.90	5	7,601	0.07%
2023/04/24	0	0.00	1	55.50	55.10	-1	7,623	-0.01%
2023/04/21	1	54.70	0	0.00	54.70	1	7,611	0.01%
2023/04/18	2	57.20	1	58.90	56.70	1	7,626	0.01%
2023/04/17	0	0.00	1	58.40	58.50	-1	7,628	-0.01%
2023/04/14	1	56.90	1	57.70	57.70	0	7,704	0.00%
2023/04/13	4	56.50	4	57.50	57.10	0	7,729	0.00%
2023/04/12	1	56.80	0	0.00	56.80	1	7,661	0.01%
2023/04/11	1	57.00	0	0.00	57.00	1	7,674	0.01%
2023/04/10	0	0.00	2	57.30	57.00	-2	7,711	-0.03%
2023/04/07	2	57.60	3	57.80	57.60	-1	7,673	-0.01%
2023/04/06	7	57.26	12	56.71	55.80	-5	7,597	-0.07%
2023/03/30	1	54.40	0	0.00	54.50	1	7,899	0.01%
2023/03/29	1.1	53.82	0	0.00	53.80	1.1	8,193	0.01%
2023/03/28	0.1	54.40	0	0.00	54.50	0.1	8,489	0.00%
2023/03/23	4.1	54.38	1	53.80	53.80	3.1	9,429	0.03%
2023/03/22	2	56.40	0	0.00	56.20	2	9,505	0.02%
2023/03/20	2	56.60	0	0.00	55.80	2	9,645	0.02%
2023/03/16	2	57.50	1	57.10	57.10	1	9,642	0.01%
2023/03/15	0	0.00	2	57.90	58.00	-2	9,624	-0.02%
2023/03/14	2	56.65	1	57.60	57.10	1	9,519	0.01%
2023/03/13	3.1	57.07	4	57.55	57.30	-1	9,596	-0.01%
2023/03/10	0	0.00	1	58.40	58.40	-1	9,541	-0.01%
2023/03/08	7.2	59.86	2	59.85	59.50	5.2	9,632	0.05%
2023/03/07	0	0.00	1	61.20	61.60	-1	9,517	-0.01%
2023/03/06	4	59.98	2	60.65	60.90	2	9,491	0.02%
2023/03/03	2	60.25	2	60.75	60.40	0	9,645	0.00%
2023/03/02	4	59.90	11	60.79	60.30	-7	9,587	-0.07%
2023/03/01	14	59.26	8	59.18	57.40	6	9,184	0.07%
2023/02/24	7	60.91	10	61.18	61.00	-3	8,786	-0.03%
2023/02/23	1	55.70	24	56.15	56.60	-23	8,081	-0.28%
2023/02/22	1	52.00	2	51.70	51.50	-1	7,877	-0.01%
2023/02/21	0	0.00	3	50.57	50.90	-3	7,899	-0.04%
2023/02/20	2	49.63	0	0.00	49.75	2	8,173	0.02%
2023/02/17	3	50.43	1	51.10	49.80	2	8,339	0.02%
2023/02/15	1	51.90	0.3	51.74	51.90	0.7	8,556	0.01%
2023/02/13	1	51.40	0	0.00	50.90	1	8,617	0.01%
2023/02/10	0	0.00	2	51.65	51.80	-2	8,658	-0.02%
2023/02/08	0	0.00	4	51.75	51.90	-4	8,841	-0.05%
2023/02/07	0	0.00	0	51.00	51.20	0	8,809	0.00%
2023/02/06	1	50.00	1	50.10	50.40	0	8,846	0.00%
2023/02/03	1	50.70	3	50.50	50.30	-2	8,854	-0.02%
2023/01/31	0	0.00	1	50.10	50.50	-1	8,733	-0.01%
2023/01/17	3	49.70	2	49.80	49.80	1	8,684	0.01%
2023/01/13	0	0.00	1	49.55	49.80	-1	8,691	-0.01%
2023/01/12	0	0.00	8	48.89	49.05	-8	8,699	-0.09%
2023/01/10	1	47.90	1	47.65	47.20	0	8,655	0.00%
2023/01/09	0	0.00	7	47.45	48.00	-7	8,710	-0.08%
2023/01/06	0	0.00	1	46.30	46.30	-1	8,728	-0.01%
2023/01/05	0	0.00	33	46.32	46.80	-33	8,777	-0.38%
2023/01/04	6	45.86	33	46.11	46.30	-27	8,838	-0.31%
2023/01/03	7	47.54	0	0.00	47.50	7	8,787	0.08%
2022/12/29	0	0.00	2	49.00	48.70	-2	8,907	-0.02%
2022/12/26	1	48.55	0	0.00	49.00	1	8,949	0.01%
2022/12/23	23	50.16	4	50.53	50.10	19	8,926	0.21%
2022/12/22	44	50.75	30	50.35	51.90	14	8,837	0.16%
2022/12/21	13	49.23	8	48.95	49.45	5	8,400	0.06%
2022/12/20	13.1	49.44	14	48.01	48.20	-0.9	8,143	-0.01%
2022/12/19	9	48.62	0	0.00	47.60	9	7,937	0.11%
2022/12/16	15	50.86	4	50.55	49.85	11	7,667	0.14%
2022/12/15	25	49.32	27.5	50.13	50.50	-2.5	7,438	-0.03%
2022/12/14	0	0.00	3	48.20	48.20	-3	7,511	-0.04%
2022/12/13	0	0.00	3	48.08	47.95	-3	7,307	-0.04%
2022/12/09	0	0.00	3	47.20	47.25	-3	7,285	-0.04%
2022/12/08	1	45.30	0	0.00	45.85	1	7,536	0.01%
2022/12/07	12	45.56	11	46.15	45.30	1	7,742	0.01%
2022/12/06	1	46.40	1	45.40	45.00	0	7,662	0.00%
2022/12/05	4	46.45	0	0.00	46.25	4	7,609	0.05%
2022/12/02	5	47.56	0	0.00	46.75	5	7,478	0.07%
2022/12/01	1	47.90	67	48.76	48.05	-66	7,426	-0.89%
2022/11/30	1	46.45	5	46.51	46.50	-4	7,236	-0.06%
2022/11/29	7	45.96	0	0.00	46.55	7	7,190	0.10%
2022/11/28	7.2	45.44	1	45.90	45.35	6.2	7,152	0.09%
2022/11/25	18	45.29	17	46.04	46.50	1	7,025	0.01%
2022/11/24	3	44.37	5	44.23	44.50	-2	6,835	-0.03%
2022/11/23	0	0.00	3.1	43.40	43.30	-3.1	6,689	-0.05%
2022/11/22	0	0.00	2	42.40	42.35	-2	6,665	-0.03%
2022/11/21	0	0.00	1	42.00	41.70	-1	6,653	-0.02%
2022/11/18	0	0.00	3	42.87	42.85	-3	6,686	-0.04%
2022/11/17	1	43.30	5	43.41	43.45	-4	6,635	-0.06%
2022/11/16	11	43.94	8.1	43.43	43.15	2.9	6,589	0.04%
2022/11/15	4	42.20	3	42.00	42.30	1	6,364	0.02%
2022/11/14	0	0.00	9	40.47	41.20	-9	6,236	-0.14%
2022/11/10	0	0.00	5	38.63	38.50	-5	6,125	-0.08%
2022/11/08	3	38.40	2	38.10	38.20	1	6,163	0.02%
2022/11/07	1	37.50	1	37.70	37.80	0	6,117	0.00%
2022/11/04	5	36.45	5	36.38	36.65	0	6,074	0.00%
2022/11/03	1	34.60	0	0.00	35.30	1	5,931	0.02%
2022/11/02	1	35.70	1	36.05	35.25	0	5,945	0.00%
2022/10/28	0	0.00	1	35.75	35.70	-1	5,926	-0.02%
2022/10/24	2	36.53	2	36.75	36.50	0	6,043	0.00%
2022/10/21	0	0.00	0.1	35.40	34.75	-0.1	5,970	0.00%
2022/10/20	0.1	34.30	0	0.00	35.40	0.1	6,018	0.00%
2022/10/18	0	0.00	0.1	35.75	35.40	-0.1	6,013	0.00%
2022/10/17	1.1	34.49	5	34.05	35.35	-4	6,185	-0.06%
2022/10/13	3.1	35.89	1	35.80	35.45	2.1	6,761	0.03%
2022/10/12	1	36.49	0	0.00	36.90	1	6,911	0.02%
2022/10/11	2	38.38	1	38.70	37.75	1	6,919	0.01%
2022/10/06	2	39.80	7	40.13	40.10	-5	6,862	-0.07%
2022/10/04	1	38.05	2	38.20	38.75	-1	6,795	-0.01%
2022/10/03	2	37.30	0.1	37.25	37.35	2	6,742	0.03%
2022/09/30	2	35.63	2	36.25	36.50	0	6,774	0.00%
2022/09/29	3.1	36.76	1	36.90	36.80	2.1	6,750	0.03%
2022/09/28	1	37.80	0	0.00	36.65	1	6,741	0.01%
2022/09/27	0	0.00	3	39.15	39.10	-3	6,714	-0.04%
2022/09/26	2	38.85	6	39.50	38.45	-4	6,742	-0.06%
2022/09/23	7	40.67	3	41.23	41.10	4	6,693	0.06%
2022/09/22	9	40.86	3	40.45	40.45	6	6,612	0.09%
2022/09/21	3	40.77	5.1	41.26	41.10	-2.1	6,460	-0.03%
2022/09/19	2.1	39.52	0	0.00	39.00	2.1	6,355	0.03%
2022/09/16	0	0.00	1	40.60	41.05	-1	6,414	-0.02%
2022/09/15	30	41.61	26.1	40.65	40.55	3.9	6,587	0.06%
2022/09/14	6	39.32	11.2	38.33	39.85	-5.2	6,586	-0.08%
2022/09/13	0	0.00	1	38.20	38.00	-1	6,587	-0.02%
2022/09/12	1	38.50	4	38.48	37.90	-3	6,890	-0.04%
2022/09/07	2	36.53	0	0.00	37.20	2	7,174	0.03%
2022/09/06	2	36.75	1	36.70	36.85	1	7,214	0.01%
2022/09/05	0.1	36.98	3	37.17	36.70	-2.9	7,274	-0.04%
2022/09/02	1	37.00	8	37.10	37.00	-7	7,312	-0.10%
2022/09/01	2.1	37.31	3	37.53	37.55	-0.9	7,339	-0.01%
2022/08/31	2	37.50	10	37.50	38.15	-8	7,394	-0.11%
2022/08/30	1	38.40	4	38.40	38.50	-3	7,327	-0.04%
2022/08/29	0.1	38.45	2	38.20	38.40	-1.9	7,400	-0.03%
2022/08/26	1	40.30	0	0.00	40.20	1	7,488	0.01%
2022/08/25	2	39.95	0	0.00	39.95	2	7,530	0.03%
2022/08/24	0	0.00	3	40.50	40.25	-3	7,609	-0.04%
2022/08/23	1.2	40.11	1	40.10	40.10	0.2	7,950	0.00%
2022/08/22	5	40.56	4	40.70	40.55	1	8,132	0.01%
2022/08/19	8	42.10	0	0.00	41.95	8	8,296	0.10%
2022/08/18	9	43.19	9	43.48	42.85	0	8,556	0.00%
2022/08/17	0	0.00	13	42.46	42.40	-13	8,576	-0.15%
2022/08/16	14	41.62	0	0.00	41.50	14	8,654	0.16%
2022/08/15	1	42.35	1	42.30	42.30	0	8,896	0.00%
2022/08/12	1	42.30	3	42.50	42.35	-2	9,009	-0.02%
2022/08/11	5	42.07	5	42.39	42.05	0	9,168	0.00%
2022/08/10	0	0.00	2	41.50	41.50	-2	9,250	-0.02%
2022/08/09	1	40.90	1	41.45	41.30	0	9,411	0.00%
2022/08/08	1	41.10	1	41.45	40.90	0	9,665	0.00%
2022/08/05	2	41.10	0	0.00	41.10	2	9,791	0.02%
2022/08/04	1	39.80	0	0.00	40.45	1	10,049	0.01%
2022/08/03	1	41.15	0	0.00	40.85	1	10,233	0.01%
2022/08/02	6	41.32	0	0.00	41.30	6	10,482	0.06%
2022/08/01	1	42.05	2	42.33	42.60	-1	10,768	-0.01%
2022/07/29	9	42.23	0	0.00	41.90	9	11,141	0.08%
2022/07/28	2	42.50	0	0.00	42.45	2	11,248	0.02%
2022/07/27	2	42.35	2	42.38	42.70	0	11,486	0.00%
2022/07/25	0	0.00	4	42.26	42.10	-4	11,855	-0.03%
2022/07/22	6	43.13	4	42.65	42.85	2	12,103	0.02%
2022/07/21	18	43.13	6	42.88	43.30	12	12,295	0.10%
2022/07/20	1	42.35	4	42.18	41.45	-3	12,072	-0.03%
2022/07/19	4	41.56	6.3	41.71	41.50	-2.3	12,205	-0.02%
2022/07/18	2.2	39.62	3	40.52	40.15	-0.8	12,501	-0.01%
2022/07/15	2.1	38.71	0	0.00	38.75	2.1	13,161	0.02%
2022/07/14	1	39.70	1	39.35	39.80	0	14,468	0.00%
2022/07/13	0	0.00	4	39.39	38.70	-4	14,784	-0.03%
2022/07/12	7.1	38.20	0	0.00	38.15	7.1	14,888	0.05%
2022/07/08	1	40.25	2	40.55	40.60	-1	15,246	-0.01%
2022/07/06	1	39.60	0	0.00	39.05	1	15,215	0.01%
2022/07/05	1	39.20	0	0.00	40.35	1	15,211	0.01%
2022/07/04	1	39.05	2	39.78	39.55	-1	15,179	-0.01%
2022/07/01	1	39.30	2	39.42	38.90	-1	15,157	-0.01%
2022/06/30	0.1	41.12	0	0.00	41.05	0.1	15,084	0.00%
2022/06/29	2	42.18	0	0.00	42.30	2	15,036	0.01%
2022/06/27	4.1	43.45	3	43.85	43.65	1.1	14,966	0.01%
2022/06/24	5	44.49	7	44.76	44.45	-2	14,805	-0.01%
2022/06/23	4.3	44.31	2	43.85	43.85	2.3	14,697	0.02%
2022/06/22	12	45.96	4	46.24	45.50	8	14,558	0.06%
2022/06/21	4	48.25	8	48.63	47.95	-4	14,233	-0.03%
2022/06/20	7	49.67	4.1	49.61	48.00	2.9	13,989	0.02%
2022/06/17	4	51.63	8	51.58	51.80	-4	13,700	-0.03%
2022/06/16	5.1	53.92	2	53.20	52.40	3.1	13,487	0.02%
2022/06/15	2.1	55.49	2	55.00	54.60	0.1	13,433	0.00%
2022/06/14	6	55.85	0	0.00	55.60	6	13,477	0.04%
2022/06/13	1	56.13	2	56.70	56.50	-1	13,726	-0.01%
2022/06/10	3	57.37	3	57.37	57.20	0	14,145	0.00%
2022/06/09	0	0.00	3	58.03	58.20	-3	14,520	-0.02%
2022/06/08	3	58.30	9	58.43	58.30	-6	14,847	-0.04%
2022/06/07	3	57.90	30	58.00	57.80	-27	15,624	-0.17%
2022/06/06	6	58.92	5	58.86	58.50	1	15,684	0.01%
2022/06/02	2	59.35	1	59.60	59.30	1	15,670	0.01%
2022/06/01	15	59.31	3	59.37	59.50	12	15,733	0.08%
2022/05/31	16	59.88	5	59.10	59.00	11	15,703	0.07%
2022/05/30	9	61.40	5	61.82	61.50	4	15,495	0.03%
2022/05/27	2	61.45	10	62.23	62.80	-8	15,313	-0.05%
2022/05/26	22	62.07	3.1	62.31	61.20	18.9	15,150	0.12%
2022/05/25	2	61.10	5	61.70	61.50	-3	15,064	-0.02%
2022/05/24	0	0.00	2	61.40	61.10	-2	15,143	-0.01%
2022/05/23	76	62.89	80.1	61.71	61.30	-4.1	15,342	-0.03%
2022/05/20	131	59.89	132	59.00	59.00	-1	15,223	-0.01%	大買/大賣/
2022/05/19	8	57.58	1	57.30	57.50	7	15,237	0.05%
2022/05/18	16	59.53	1.7	59.48	59.20	14.3	15,152	0.09%
2022/05/17	4	60.20	2.2	59.56	59.40	1.8	15,086	0.01%
2022/05/16	18.1	59.86	16	59.89	61.40	2.1	14,984	0.01%
2022/05/13	1	60.50	0	0.00	60.50	1	14,742	0.01%
2022/05/12	6	60.50	1	60.00	60.00	5	14,645	0.03%
2022/05/11	7.1	62.53	2	62.50	62.70	5.1	14,408	0.04%
2022/05/10	4	64.13	4	64.63	64.70	0	14,364	0.00%
2022/05/09	9	65.02	2	63.90	63.10	7	14,165	0.05%
2022/05/06	2	65.30	3	66.27	66.00	-1	13,914	-0.01%
2022/05/05	12	65.48	11	65.15	65.30	1	13,608	0.01%
2022/05/04	7	65.50	7	65.24	64.20	0	13,444	0.00%
2022/05/03	5	63.56	3	63.67	63.40	2	13,257	0.02%
2022/04/29	6	64.27	8	64.64	64.20	-2	13,166	-0.02%
2022/04/28	8	63.49	4	62.23	62.00	4	12,901	0.03%
2022/04/27	5	63.28	9	64.29	64.50	-4	12,636	-0.03%
2022/04/26	11.2	64.84	9	64.47	62.80	2.2	12,335	0.02%
2022/04/25	15.1	65.61	7	65.60	66.30	8.1	12,021	0.07%
2022/04/22	8	68.63	6.2	69.15	69.10	1.8	11,733	0.02%
2022/04/21	11	68.87	66	69.29	69.50	-55	11,261	-0.49%
2022/04/20	29	67.08	28	68.57	65.90	1	10,553	0.01%
2022/04/19	6	64.23	22	64.31	64.80	-16	9,265	-0.17%
2022/04/18	8	62.13	20	61.90	62.10	-12	8,963	-0.13%
2022/04/15	22	61.41	27	61.53	62.30	-5	8,829	-0.06%
2022/04/14	0	0.00	1	59.00	59.80	-1	8,508	-0.01%
2022/04/13	10	58.00	11	58.22	58.10	-1	8,484	-0.01%
2022/04/11	2	57.20	0	0.00	56.90	2	8,469	0.02%
2022/04/08	0	0.00	4	57.45	57.30	-4	8,519	-0.05%
2022/04/07	5	56.70	3	56.27	56.10	2	8,560	0.02%
2022/04/06	3	58.17	0	0.00	58.00	3	8,554	0.04%
2022/04/01	3	58.90	3	59.00	59.90	0	8,629	0.00%
2022/03/31	1	59.40	0	0.00	59.10	1	8,696	0.01%
2022/03/30	1	59.60	3	59.13	59.80	-2	8,858	-0.02%
2022/03/29	1	58.70	0	0.00	58.70	1	9,176	0.01%
2022/03/28	1.1	58.24	0	0.00	59.00	1.1	9,565	0.01%
2022/03/25	8.1	59.52	19	59.86	59.20	-10.9	10,155	-0.11%
2022/03/24	0	0.00	1	61.50	62.00	-1	10,372	-0.01%
2022/03/23	0	0.00	2	61.90	61.80	-2	10,790	-0.02%
2022/03/22	3	61.67	0	0.00	61.60	3	10,930	0.03%
2022/03/21	1	62.20	1	62.40	62.40	0	11,120	0.00%
2022/03/18	4	61.85	3	61.70	61.70	1	11,220	0.01%
2022/03/17	0	0.00	1	63.90	63.40	-1	11,268	-0.01%
2022/03/16	8.4	63.15	5	64.12	61.60	3.4	11,267	0.03%
2022/03/15	22	64.26	12	64.61	62.50	10	11,099	0.09%
2022/03/14	13	66.46	9	66.57	67.20	4	11,077	0.04%
2022/03/11	3	64.57	5	65.52	65.10	-2	10,840	-0.02%
2022/03/10	6	64.32	34.9	64.22	65.60	-28.9	10,814	-0.27%
2022/03/09	2	59.40	0	0.00	59.80	2	10,174	0.02%
2022/03/08	4.2	59.25	2	61.10	59.10	2.2	10,330	0.02%
2022/03/07	6.2	59.68	4	60.23	60.60	2.2	10,318	0.02%
2022/03/04	0.2	61.37	0	0.00	61.50	0.2	10,302	0.00%
2022/03/03	1	60.90	5	61.72	61.80	-4	10,289	-0.04%
2022/03/02	4	60.40	4	60.53	60.30	0	10,282	0.00%
2022/03/01	1	60.60	1	61.00	61.00	0	10,362	0.00%
2022/02/25	8	61.54	12	61.21	60.50	-4	10,445	-0.04%
2022/02/24	2	61.40	14	61.41	59.90	-12	10,301	-0.12%
2022/02/23	5	62.48	7	62.51	61.50	-2	10,203	-0.02%
2022/02/22	12	61.41	9	61.26	60.30	3	9,947	0.03%
2022/02/21	4	61.40	4.2	61.11	61.10	-0.2	9,883	0.00%
2022/02/18	3	60.30	3	60.60	60.90	0	9,838	0.00%
2022/02/17	1	59.20	0	0.00	59.70	1	9,848	0.01%
2022/02/15	0	0.00	3	59.43	59.40	-3	9,999	-0.03%
2022/02/11	1	59.20	19	59.88	59.90	-18	10,341	-0.17%
2022/02/10	2	59.90	8	59.93	59.70	-6	10,690	-0.06%
2022/02/08	0	0.00	1	57.80	57.90	-1	10,744	-0.01%
2022/02/07	1	56.20	3	55.87	56.80	-2	10,889	-0.02%
2022/01/26	1	52.40	8	52.78	53.10	-7	11,253	-0.06%
2022/01/25	7	52.79	1	52.80	52.10	6	11,378	0.05%
2022/01/24	1	53.50	0	0.00	54.80	1	11,476	0.01%
2022/01/21	4	55.03	1	54.90	54.80	3	11,632	0.03%
2022/01/20	0	0.00	6	56.05	56.00	-6	11,782	-0.05%
2022/01/19	6	55.98	0	0.00	55.20	6	11,905	0.05%
2022/01/18	0	0.00	2	57.80	57.60	-2	12,050	-0.02%
2022/01/17	2	56.95	1	57.20	57.40	1	12,348	0.01%
2022/01/14	4	58.00	2	57.90	58.20	2	12,809	0.02%
2022/01/13	2	56.80	2	58.10	57.90	0	12,982	0.00%
2022/01/12	4	57.08	0	0.00	57.00	4	13,150	0.03%
2022/01/10	4	58.45	0	0.00	58.10	4	13,970	0.03%
2022/01/07	2	59.50	0	0.00	58.80	2	14,396	0.01%
2022/01/06	0	0.00	1	61.20	60.00	-1	15,431	-0.01%
2022/01/05	4	60.70	0	0.00	60.40	4	16,468	0.02%
2022/01/03	3	59.67	0	0.00	60.00	3	19,950	0.02%
2021/12/30	2	60.25	0	0.00	60.40	2	20,752	0.01%
2021/12/29	6	61.30	2	61.40	61.10	4	21,392	0.02%
2021/12/28	6	61.68	0	0.00	61.00	6	22,378	0.03%
2021/12/27	8	61.59	0	0.00	61.20	8	23,881	0.03%
2021/12/24	9	63.33	11	63.08	62.00	-2	25,225	-0.01%
2021/12/23	7	63.69	9	63.80	63.00	-2	25,739	-0.01%
2021/12/22	6	63.50	3.2	63.42	64.30	2.8	25,689	0.01%
2021/12/21	1	64.60	25	62.47	63.70	-24	25,369	-0.09%
2021/12/20	8	61.00	4	61.58	60.40	4	24,862	0.02%
2021/12/17	10	61.26	25	61.46	60.80	-15	24,709	-0.06%
2021/12/16	4	59.90	2	59.75	59.70	2	24,393	0.01%
2021/12/15	2	59.00	5	59.66	60.00	-3	24,326	-0.01%
2021/12/14	11	59.19	11	59.48	58.30	0	24,183	0.00%
2021/12/13	2	59.75	0	0.00	60.30	2	24,095	0.01%
2021/12/10	7	60.19	25	59.24	60.10	-18	24,122	-0.07%
2021/12/09	16	61.08	4	60.37	60.40	12	24,195	0.05%
2021/12/08	29.2	60.84	18	61.52	60.60	11.2	24,358	0.05%
2021/12/07	3	58.87	10	59.02	59.30	-7	24,014	-0.03%
2021/12/06	11	58.48	13	58.41	57.50	-2	23,920	-0.01%
2021/12/03	4	55.60	1	56.50	56.20	3	23,755	0.01%
2021/12/02	2	55.70	7.2	56.18	56.40	-5.2	23,998	-0.02%
2021/12/01	0	0.00	7	54.66	55.00	-7	23,914	-0.03%
2021/11/30	0	0.00	6	54.07	53.90	-6	24,170	-0.02%
2021/11/29	1	52.30	4	52.75	52.50	-3	24,393	-0.01%
2021/11/26	8	52.46	0	0.00	52.00	8	24,668	0.03%
2021/11/25	1	54.00	5	54.32	54.20	-4	24,831	-0.02%
2021/11/24	1	54.70	12	54.18	55.00	-11	25,196	-0.04%
2021/11/23	2	52.90	1	53.20	52.90	1	25,350	0.00%
2021/11/22	0	0.00	1	53.00	53.30	-1	25,787	0.00%
2021/11/19	1	52.50	0	0.00	52.30	1	26,379	0.00%
2021/11/18	2	53.40	4	53.25	53.50	-2	27,876	-0.01%
2021/11/17	8.1	53.50	4	53.48	53.10	4.1	27,980	0.01%
2021/11/16	2	54.65	4	54.93	54.80	-2	28,225	-0.01%
2021/11/15	3	53.97	4	54.40	54.20	-1	28,822	0.00%
2021/11/12	3	54.93	1	55.50	54.70	2	29,155	0.01%
2021/11/11	11.1	55.40	3	55.50	54.60	8.1	29,109	0.03%
2021/11/10	8	56.79	12	57.04	56.80	-4	29,053	-0.01%
2021/11/09	25.2	56.48	20.2	56.76	56.50	5	29,003	0.02%
2021/11/08	3	54.40	6	54.67	55.20	-3	28,746	-0.01%
2021/11/05	1	53.40	10	53.47	53.60	-9	28,800	-0.03%
2021/11/04	11	54.30	2	54.50	53.10	9	28,843	0.03%
2021/11/03	11	54.56	14	54.71	53.90	-3	28,869	-0.01%
2021/11/02	7	52.70	3	52.80	52.70	4	28,987	0.01%
2021/11/01	4	52.68	3	52.40	52.10	1	28,983	0.00%
2021/10/29	7	52.30	7	52.61	52.60	0	28,909	0.00%
2021/10/28	6	51.43	4	51.95	51.30	2	28,915	0.01%
2021/10/27	4	51.93	2	51.70	51.70	2	29,021	0.01%
2021/10/26	20	52.62	9	52.53	53.20	11	29,449	0.04%
2021/10/25	7	52.46	8	52.91	53.20	-1	29,733	0.00%
2021/10/22	18	53.47	14	53.19	52.00	4	29,803	0.01%
2021/10/21	2	56.40	6	56.93	55.80	-4	29,602	-0.01%
2021/10/20	4.2	57.02	1	57.00	56.00	3.2	29,630	0.01%
2021/10/19	6.2	56.76	11	57.04	56.50	-4.8	29,940	-0.02%
2021/10/18	30	56.59	13	56.49	56.60	17	30,269	0.06%
2021/10/15	42	60.60	58	60.29	60.50	-16	30,171	-0.05%
2021/10/14	63	59.93	78	60.41	60.00	-15	30,170	-0.05%
2021/10/13	88	65.69	87	64.44	61.90	1	29,532	0.00%
2021/10/12	41	67.89	23	67.68	65.70	18	30,230	0.06%
2021/10/08	161	72.31	121	72.90	72.90	40	30,745	0.13%	大買/大賣/
2021/10/07	0	0.00	35.5	71.33	72.10	-35.5	29,252	-0.12%
2021/10/06	44	65.93	55	65.69	65.60	-11	29,263	-0.04%
2021/10/05	44	64.05	35	63.78	66.00	9	29,145	0.03%
2021/10/04	88	64.51	90	64.56	65.90	-2	28,809	-0.01%
2021/10/01	57	64.95	36	64.96	62.90	21	28,252	0.07%
2021/09/30	4	67.25	39.2	66.54	68.60	-35.2	27,943	-0.13%
2021/09/29	12	63.29	9	63.86	62.40	3	28,571	0.01%
2021/09/28	3.5	62.70	1	62.30	62.30	2.5	29,643	0.01%
2021/09/27	4	64.73	3	64.63	63.90	1	31,156	0.00%
2021/09/24	3	65.23	3	65.07	65.00	0	34,992	0.00%
2021/09/23	7	63.57	23.1	63.65	64.00	-16.1	37,296	-0.04%
2021/09/22	11	61.75	0	0.00	62.00	11	39,665	0.03%
2021/09/17	1	64.10	2	63.60	63.50	-1	42,413	0.00%
2021/09/15	4	63.70	10	63.96	63.90	-6	47,675	-0.01%
2021/09/14	9	64.27	7	64.84	63.60	2	49,222	0.00%
2021/09/13	4	64.18	5	64.74	63.90	-1	52,959	0.00%
2021/09/10	1	61.80	9	62.32	62.90	-8	53,114	-0.02%
2021/09/09	7	61.83	4	61.65	61.70	3	53,750	0.01%
2021/09/08	24	61.67	25	62.22	62.90	-1	54,643	0.00%
2021/09/07	13	63.72	13	63.89	61.70	0	55,285	0.00%
2021/09/06	5	62.64	17	62.52	61.60	-12	55,658	-0.02%
2021/09/03	48	65.37	41	65.87	63.80	7	56,174	0.01%
2021/09/02	11	66.07	7	66.16	67.20	4	56,309	0.01%
2021/09/01	13	66.67	7	67.23	65.80	6	56,476	0.01%
2021/08/31	6	69.73	7	70.77	69.30	-1	56,856	0.00%
2021/08/30	23	72.42	23	71.99	70.90	0	57,079	0.00%
2021/08/27	9	71.63	16	71.45	70.20	-7	57,053	-0.01%
2021/08/26	19	73.18	23	74.60	72.90	-4	57,307	-0.01%
2021/08/25	21	72.50	24	72.78	74.00	-3	58,239	-0.01%
2021/08/24	109	73.29	88	72.85	72.80	21	58,124	0.04%	大買/
2021/08/23	11	68.54	10.2	70.10	70.10	0.8	57,448	0.00%
2021/08/20	19	62.33	24	62.32	63.80	-5	58,353	-0.01%
2021/08/19	17	63.22	19	62.26	60.40	-2	59,070	0.00%
2021/08/18	8	59.96	7.4	60.82	62.40	0.6	59,461	0.00%
2021/08/17	6	59.38	1.3	58.98	57.10	4.8	60,462	0.01%
2021/08/16	5	60.00	2.4	59.52	58.80	2.6	61,044	0.00%
2021/08/13	3	62.50	4	62.10	61.20	-1	61,556	0.00%
2021/08/12	5	61.92	6	61.75	62.60	-1	62,214	0.00%
2021/08/11	2	60.41	4.5	61.37	61.20	-2.5	62,923	0.00%
2021/08/10	0	0.00	10	63.76	62.30	-10	62,981	-0.02%
2021/08/09	6	63.85	0	0.00	63.00	6	63,482	0.01%
2021/08/06	18.7	66.11	17	66.33	64.20	1.7	63,902	0.00%
2021/08/05	9.5	63.54	6	63.37	63.10	3.5	63,763	0.01%
2021/08/04	1	63.90	2	64.25	64.00	-1	63,876	0.00%
2021/08/03	7	64.43	4	64.28	63.90	3	64,567	0.00%
2021/08/02	5.1	62.72	8	64.10	64.50	-2.9	65,142	0.00%
2021/07/30	30	65.92	23	64.85	62.60	7	65,383	0.01%
2021/07/29	18	65.42	35	65.76	67.20	-17	65,268	-0.03%
2021/07/28	2	61.50	4	62.98	62.30	-2	65,495	0.00%
2021/07/27	6	63.70	6	63.75	62.00	0	65,896	0.00%
2021/07/26	4	65.98	3	66.70	64.10	1	67,139	0.00%
2021/07/23	7	66.01	10	66.61	67.00	-3	67,620	0.00%
2021/07/22	19.2	64.46	11	64.35	64.90	8.2	67,897	0.01%
2021/07/21	17.8	66.44	16	66.16	65.00	1.8	68,700	0.00%
2021/07/20	11.2	68.43	12	69.28	67.90	-0.9	69,019	0.00%
2021/07/19	15.2	71.17	19	71.35	70.60	-3.8	69,684	-0.01%
2021/07/16	68	72.87	48	72.59	71.00	20	70,256	0.03%
2021/07/15	70	71.99	59.5	72.25	73.90	10.5	69,495	0.02%
2021/07/14	25	67.74	36	67.46	67.20	-11	69,104	-0.02%
2021/07/13	15.3	69.12	24	70.10	69.50	-8.7	68,429	-0.01%
2021/07/12	50	73.37	39	73.32	71.80	11	67,993	0.02%
2021/07/09	38	73.56	36	73.76	72.10	2	67,505	0.00%
2021/07/08	62	75.81	44	76.41	76.00	18	67,084	0.03%
2021/07/07	63	76.65	127	77.00	75.60	-64	66,212	-0.10%	大賣/
2021/07/06	106.2	79.31	66	78.32	77.00	40.2	65,280	0.06%	大買/
2021/07/05	102.1	80.09	62.1	78.91	78.00	40	64,163	0.06%	大買/
2021/07/02	139	88.22	118	88.02	84.50	21	62,931	0.03%	大買/大賣/
2021/07/01	196.1	92.07	145	91.81	88.70	51.1	61,490	0.08%	大買/大賣/
2021/06/30	137	86.32	213	85.78	89.10	-76	57,706	-0.13%	大買/大賣/
2021/06/29	136	86.62	127	86.10	83.00	9	55,515	0.02%	大買/大賣/
2021/06/28	141.4	82.89	131.2	83.66	85.00	10.2	53,345	0.02%	大買/大賣/
2021/06/25	99	80.51	108.1	80.09	79.00	-9.1	50,615	-0.02%	大賣/
2021/06/24	271	76.97	347.5	78.29	77.70	-76.5	48,291	-0.16%	大買/大賣/
2021/06/23	108.3	75.90	41.1	75.45	74.50	67.3	45,419	0.15%	大買/
2021/06/22	164.1	81.67	121.3	81.83	82.70	42.8	43,824	0.10%	大買/大賣/
2021/06/21	86	75.60	4	75.60	75.60	82	40,035	0.20%
2021/06/18	19	66.31	51	67.62	68.80	-32	39,777	-0.08%
2021/06/17	24	61.36	73	61.23	62.60	-49	39,449	-0.12%
2021/06/16	35	60.49	30	60.47	58.60	5	38,616	0.01%
2021/06/15	33.1	60.38	47	60.76	61.20	-14	37,964	-0.04%
2021/06/11	42	58.35	45	58.49	58.30	-3	37,224	-0.01%
2021/06/09	8	55.25	3	55.53	55.10	5	36,302	0.01%
2021/06/08	29	59.63	28	58.41	57.20	1	35,860	0.00%
2021/06/07	14	56.48	5	56.22	57.20	9	35,212	0.03%
2021/06/04	15	60.04	10	59.72	59.00	5	34,757	0.01%
2021/06/03	40	62.41	29.2	61.98	61.30	10.8	34,450	0.03%
2021/06/02	112.2	62.68	128	62.98	61.60	-15.8	34,207	-0.05%	大買/大賣/
2021/06/01	12	59.76	8	60.01	61.00	4	32,922	0.01%
2021/05/31	147	61.18	88	61.09	59.80	59	32,520	0.18%	大買/
2021/05/28	79	60.63	109	60.31	60.40	-30	31,635	-0.09%	大賣/
2021/05/27	116	59.08	78	58.77	58.30	38	30,551	0.12%	大買/
2021/05/26	40	57.76	51	58.14	57.10	-11	29,473	-0.04%
2021/05/25	52	57.31	18	57.38	57.50	34	28,382	0.12%
2021/05/24	32	55.56	22	55.54	55.90	10	26,966	0.04%
2021/05/21	1	48.00	22	49.01	50.90	-21	26,332	-0.08%
2021/05/20	23	48.93	11	49.45	46.35	12	25,730	0.05%
2021/05/19	29	50.27	34	50.31	51.10	-5	24,989	-0.02%
2021/05/18	6	46.41	6	47.53	47.65	0	24,375	0.00%
2021/05/17	5	44.78	14	43.79	43.35	-9	24,091	-0.04%
2021/05/14	14	49.25	2	47.50	47.45	12	23,447	0.05%
2021/05/13	1	52.70	4	52.88	52.70	-3	22,766	-0.01%
2021/05/12	15	60.58	1	63.80	58.50	14	22,337	0.06%
2021/05/11	13.3	65.90	21	65.18	65.00	-7.8	22,097	-0.04%
2021/05/10	26	66.11	54	66.69	67.80	-28	21,344	-0.13%
2021/05/07	42	62.93	34	63.62	64.80	8	20,635	0.04%
2021/05/06	10.3	64.30	6	64.07	62.90	4.3	20,145	0.02%
2021/05/05	20.3	63.01	17	63.93	61.90	3.3	19,705	0.02%
2021/05/04	25	68.33	11	67.16	63.20	14	18,995	0.07%
2021/05/03	31.3	73.25	31.5	73.43	70.20	-0.3	18,251	0.00%
2021/04/29	13	68.55	37	65.88	70.20	-24	16,779	-0.14%
2021/04/28	15	69.78	6	68.60	68.00	9	16,142	0.06%
2021/04/27	50	71.57	25	71.54	69.00	25	15,420	0.16%
2021/04/26	15	64.25	26	65.73	67.90	-11	14,104	-0.08%
2021/04/23	49	63.78	49	62.97	61.80	0	13,310	0.00%
2021/04/22	17	66.51	15	66.24	63.70	2	12,385	0.02%
2021/04/21	26	59.77	23	60.80	61.90	3	11,585	0.03%
2021/04/20	21	55.40	17	55.98	56.30	4	10,663	0.04%
2021/04/19	5	51.34	3	52.13	52.40	2	9,741	0.02%
2021/04/16	3	45.50	17	46.12	47.65	-14	9,682	-0.14%
2021/04/15	13	43.93	5	43.35	43.35	8	9,396	0.09%
2021/04/14	12	43.70	6	43.69	44.00	6	9,501	0.06%
2021/04/13	1	44.40	5	44.60	43.00	-4	9,410	-0.04%
2021/04/12	6	42.66	19	42.52	42.50	-13	9,563	-0.14%
2021/04/09	7	42.06	26	42.10	41.85	-19	9,633	-0.20%
2021/04/08	7	42.54	1	42.00	42.85	6	9,609	0.06%
2021/04/07	0	0.00	5	42.05	42.05	-5	9,684	-0.05%
2021/04/06	26	42.41	12	42.07	42.05	14	10,351	0.14%
2021/04/01	0	0.00	13	42.38	42.35	-13	10,740	-0.12%
2021/03/31	13	40.57	50	40.56	41.30	-37	10,602	-0.35%
2021/03/30	5	39.35	1	38.90	39.55	4	10,389	0.04%
2021/03/29	0	0.00	7	39.19	39.40	-7	10,483	-0.07%
2021/03/26	2	37.40	1	37.65	37.90	1	11,037	0.01%
2021/03/25	1	38.40	5	37.68	37.35	-4	11,832	-0.03%
2021/03/24	12	38.43	1	38.75	38.75	11	12,308	0.09%
2021/03/23	0	0.00	7	38.90	38.80	-7	12,204	-0.06%
2021/03/22	15	39.44	15	39.37	39.00	0	12,070	0.00%
2021/03/19	6	38.63	5	38.60	37.70	1	11,858	0.01%
2021/03/18	3	38.12	2	37.88	38.00	1	11,738	0.01%
2021/03/17	0	0.00	15	37.42	37.65	-15	11,566	-0.13%
2021/03/16	1	37.70	2	37.35	37.30	-1	11,595	-0.01%
2021/03/15	2	37.58	7	37.60	37.75	-5	11,624	-0.04%
2021/03/12	0	0.00	12	36.68	36.70	-12	11,686	-0.10%
2021/03/11	0	0.00	1	36.45	36.40	-1	11,654	-0.01%
2021/03/10	0	0.00	17	36.51	36.50	-17	11,607	-0.15%
2021/03/09	10	35.79	3	36.60	36.70	7	11,573	0.06%
2021/03/08	6	37.54	6	37.59	35.50	0	11,480	0.00%
2021/03/05	2	35.73	9	35.98	36.00	-7	11,213	-0.06%
2021/03/04	1	35.75	3	35.38	35.85	-2	11,110	-0.02%
2021/02/25	2	34.78	0	0.00	35.00	2	11,171	0.02%
2021/02/24	1	35.50	1	35.40	34.55	0	11,196	0.00%
2021/02/23	1	35.20	0	0.00	35.10	1	11,178	0.01%
2021/02/22	1	35.35	2	35.25	35.15	-1	11,115	-0.01%
2021/02/19	0	0.00	5	34.94	35.15	-5	11,105	-0.05%
2021/02/18	11	34.76	9	34.99	35.25	2	11,037	0.02%
2021/02/17	2	32.73	1	33.10	33.15	1	10,811	0.01%
2021/02/05	1	32.15	1	32.50	32.50	0	10,788	0.00%
2021/02/04	2	32.48	1	32.40	32.45	1	10,781	0.01%
2021/02/02	4	32.40	1	32.85	33.00	3	10,856	0.03%
2021/02/01	3	31.65	3	32.18	32.05	0	10,888	0.00%
2021/01/29	1	31.50	10	32.21	31.25	-9	10,869	-0.08%
2021/01/26	0	0.00	5	34.00	33.60	-5	10,666	-0.05%
2021/01/25	1	34.30	1	34.35	34.30	0	10,635	0.00%
2021/01/22	0	0.00	1	34.20	34.35	-1	10,595	-0.01%
2021/01/20	2	33.70	2	33.85	33.50	0	10,467	0.00%
2021/01/19	0	0.00	20	34.95	35.25	-20	10,383	-0.19%
2021/01/18	3	33.67	17	33.89	34.70	-14	10,359	-0.14%
2021/01/15	8	35.33	1	35.70	34.95	7	10,260	0.07%
2021/01/14	19	36.75	4	36.69	36.70	15	10,091	0.15%
2021/01/13	1	36.00	1	36.00	36.00	0	9,885	0.00%
2021/01/12	5	37.41	1	36.55	35.55	4	9,816	0.04%
2021/01/11	0	0.00	15	37.62	37.40	-15	9,620	-0.16%
2021/01/08	13	35.50	6	35.73	35.80	7	9,343	0.07%
2021/01/07	19	34.86	15	34.76	34.80	4	9,238	0.04%
2021/01/06	11	36.30	2	36.90	35.75	9	9,102	0.10%
2021/01/05	5	37.65	6	37.13	37.15	-1	8,961	-0.01%
2021/01/04	21	36.84	9	37.06	36.70	12	8,698	0.14%
2020/12/31	3	36.90	1	36.90	36.90	2	8,539	0.02%
2020/12/30	18	36.40	9	36.31	36.95	9	8,477	0.11%
2020/12/29	42	37.40	22	37.62	36.90	20	8,518	0.23%
2020/12/28	27	37.04	25	37.03	37.15	2	7,947	0.03%
2020/12/25	25	34.96	17	34.60	35.00	8	7,362	0.11%
2020/12/24	5	34.53	3	34.53	34.20	2	7,220	0.03%
2020/12/23	8	34.10	3	34.05	34.65	5	7,166	0.07%
2020/12/22	27	35.88	23	36.13	34.35	4	6,956	0.06%
2020/12/21	24	35.28	14	34.89	36.65	10	6,260	0.16%
2020/12/18	53	33.91	48	33.59	34.00	5	5,401	0.09%
2020/12/17	1	32.15	0	0.00	32.50	1	4,813	0.02%
2020/12/16	0	0.00	2	32.03	32.20	-2	4,752	-0.04%
2020/12/15	1	33.05	5	33.02	31.60	-4	4,656	-0.09%
2020/12/14	1	31.90	3	31.75	32.00	-2	4,428	-0.05%
2020/12/11	8	30.76	0	0.00	30.95	8	4,338	0.18%
2020/12/09	1	31.70	1	31.65	31.70	0	4,213	0.00%
2020/12/08	5	32.80	8	32.41	31.55	-3	4,110	-0.07%
2020/12/07	0	0.00	5	31.23	31.30	-5	3,815	-0.13%
2020/12/03	1	31.00	0	0.00	30.75	1	3,754	0.03%
2020/12/02	1	30.75	0	0.00	30.90	1	3,783	0.03%
2020/12/01	1	31.25	4	31.18	30.95	-3	3,768	-0.08%
2020/11/30	2	31.60	3	31.55	31.40	-1	3,783	-0.03%
2020/11/27	1	31.60	1	31.40	32.00	0	3,709	0.00%
2020/11/26	2	31.45	0	0.00	31.55	2	3,637	0.05%
2020/11/25	3	31.10	5	31.26	31.05	-2	3,586	-0.06%
2020/11/24	1	30.40	0	0.00	30.55	1	3,449	0.03%
2020/11/23	0	0.00	4	30.44	30.30	-4	3,411	-0.12%
2020/11/20	0	0.00	1	29.85	29.95	-1	3,366	-0.03%
2020/11/18	3	29.95	6	30.06	30.05	-3	3,337	-0.09%
2020/11/17	0	0.00	0.2	29.00	29.50	-0.2	3,274	-0.01%
2020/11/12	1	29.20	0	0.00	29.25	1	3,267	0.03%
2020/11/11	3	29.15	0	0.00	29.75	3	3,267	0.09%
2020/11/10	1	29.00	2	29.38	29.15	-1	3,240	-0.03%
2020/11/09	2	28.90	1	29.20	28.70	1	3,173	0.03%
2020/11/05	1	28.95	0	0.00	28.95	1	3,150	0.03%
2020/11/03	1	28.90	0	0.00	28.95	1	3,189	0.03%
2020/11/02	1	28.85	0	0.00	28.80	1	3,205	0.03%
2020/10/29	2	28.98	0	0.00	29.00	2	3,176	0.06%
2020/10/20	1	29.05	0	0.00	29.00	1	3,062	0.03%
2020/10/19	2	29.05	0	0.00	29.00	2	3,042	0.07%
2020/10/15	5	28.99	0	0.00	29.35	5	2,959	0.17%
2020/10/14	1	29.65	0	0.00	29.50	1	2,865	0.03%
2020/10/13	1	29.80	0	0.00	29.85	1	2,778	0.04%
2020/10/12	1	30.60	0	0.00	30.00	1	2,713	0.04%
2020/10/08	7	31.16	5	31.38	31.00	2	2,643	0.08%
2020/10/06	0	0.00	2	32.50	32.75	-2	2,420	-0.08%
2020/10/05	1	32.00	18	31.78	32.90	-17	2,163	-0.79%
2020/09/22	0	0.00	2	28.70	28.70	-2	1,927	-0.10%
2020/09/17	2	29.10	0	0.00	29.20	2	2,013	0.10%
2020/09/10	0	0.00	2	30.10	30.10	-2	2,118	-0.09%
2020/09/09	5	30.45	5	30.39	30.45	0	2,134	0.00%
2020/09/08	6	31.08	15	30.95	30.70	-9	2,133	-0.42%
2020/09/07	15	31.38	0	0.00	31.25	15	2,109	0.71%
2020/09/04	1	30.40	0	0.00	30.40	1	2,081	0.05%
2020/09/03	0	0.00	2	30.20	30.45	-2	2,084	-0.10%
2020/09/01	0	0.00	1	30.20	29.70	-1	2,100	-0.05%
2020/08/31	1	29.75	0	0.00	30.00	1	2,144	0.05%
2020/08/27	0	0.00	1	29.40	29.35	-1	2,166	-0.05%
2020/08/10	0	0.00	1	28.50	29.50	-1	2,128	-0.05%
2020/08/04	0	0.00	1	27.30	27.30	-1	2,124	-0.05%
2020/07/31	0	0.00	2	27.35	27.75	-2	2,174	-0.09%
2020/07/29	1	26.80	1	27.15	26.80	0	2,221	0.00%
2020/07/28	6	26.80	0	0.00	26.35	6	2,246	0.27%
2020/07/27	22	27.39	0	0.00	27.25	22	2,280	0.96%
2020/07/24	30	28.05	1	28.20	28.00	29	2,311	1.25%
2020/07/23	1	28.60	0	0.00	28.55	1	2,319	0.04%
2020/07/20	1	28.50	0	0.00	28.80	1	2,394	0.04%
2020/07/16	0	0.00	1	29.10	28.80	-1	2,534	-0.04%
2020/07/15	2	28.95	0	0.00	29.05	2	2,550	0.08%
2020/07/10	1	29.00	2	29.20	28.95	-1	2,632	-0.04%
2020/07/09	1	29.75	0	0.00	29.75	1	2,620	0.04%
2020/07/08	1	30.00	0	0.00	30.15	1	2,602	0.04%
2020/07/07	3	30.53	0	0.00	30.45	3	2,586	0.12%
2020/07/01	1	29.95	0	0.00	29.50	1	2,566	0.04%
2020/06/30	3	31.33	0	0.00	31.30	3	2,488	0.12%
2020/06/23	0	0.00	1	31.00	30.90	-1	2,395	-0.04%
2020/06/18	1	31.45	4	31.40	31.05	-3	2,371	-0.13%
2020/06/17	0	0.00	2	30.98	30.85	-2	2,346	-0.09%
2020/06/15	1	30.40	0	0.00	30.45	1	2,400	0.04%
2020/06/12	0	0.00	3	30.00	30.40	-3	2,415	-0.12%
2020/06/11	3	30.47	5	30.20	30.10	-2	2,429	-0.08%
2020/06/10	2	31.10	0	0.00	31.00	2	2,408	0.08%
2020/06/09	4	30.90	0	0.00	31.05	4	2,405	0.17%
2020/06/05	8	32.09	1	32.15	32.05	7	2,369	0.30%
2020/06/02	1	30.05	1	29.90	30.00	0	2,306	0.00%
2020/05/28	0	0.00	1	29.50	29.40	-1	2,307	-0.04%
2020/05/27	1	29.40	1	29.40	29.40	0	2,315	0.00%
2020/05/26	0	0.00	4	29.38	29.50	-4	2,320	-0.17%
2020/05/25	0	0.00	2	28.95	29.00	-2	2,283	-0.09%
2020/05/22	6	28.56	1	28.40	28.40	5	2,268	0.22%
2020/05/18	1	28.05	6	28.18	28.05	-5	2,246	-0.22%
2020/05/15	1	27.90	0	0.00	28.00	1	2,242	0.04%
2020/05/14	0	0.00	1	28.15	28.10	-1	2,250	-0.04%
2020/05/12	0	0.00	1	28.75	28.55	-1	2,290	-0.04%
2020/05/11	2	28.90	0	0.00	28.90	2	2,287	0.09%
2020/05/08	4	29.23	5	29.30	28.85	-1	2,279	-0.04%
2020/05/06	2	29.00	2	28.80	29.25	0	2,262	0.00%
2020/05/05	1	28.95	0	0.00	29.05	1	2,253	0.04%
2020/05/04	2	28.98	0.1	29.15	28.90	1.9	2,251	0.08%
2020/04/22	1	28.05	0	0.00	28.20	1	2,037	0.05%
2020/04/21	2	28.63	0	0.00	28.45	2	2,010	0.10%
2020/04/20	6	28.55	2	28.60	28.60	4	1,892	0.21%
2020/04/17	1	28.70	0	0.00	28.40	1	1,875	0.05%
2020/04/15	2	28.35	1	28.25	28.45	1	1,830	0.05%
2020/04/14	1	27.95	0	0.00	28.00	1	1,789	0.06%
2020/04/10	50	27.55	0	0.00	27.70	50	1,777	2.81%
2020/04/09	0	0.00	1	27.25	27.35	-1	1,772	-0.06%
2020/04/08	1	26.95	0	0.00	27.10	1	1,755	0.06%
2020/04/07	1	26.75	1	26.70	26.75	0	1,737	0.00%
2020/04/06	1	26.20	0	0.00	26.55	1	1,716	0.06%
2020/04/01	0	0.00	1	26.70	26.55	-1	1,706	-0.06%
2020/03/27	2	25.68	6	25.50	25.55	-4	1,672	-0.24%
2020/03/26	0	0.00	2	25.05	25.45	-2	1,650	-0.12%
2020/03/23	4	23.58	2	23.35	23.50	2	1,597	0.13%
2020/03/20	3	23.62	0	0.00	24.00	3	1,589	0.19%
2020/03/19	5	22.80	0	0.00	22.45	5	1,547	0.32%
2020/03/18	1	25.80	3	25.27	24.90	-2	1,469	-0.14%
2020/03/17	2	25.35	3	25.60	25.00	-1	1,440	-0.07%
2020/03/16	5	26.44	193	26.72	26.00	-188	1,402	-13.40%	大賣/鉅額交易
2020/03/13	2	26.65	1	26.50	27.15	1	1,373	0.07%
2020/03/09	0	0.00	1	27.90	28.00	-1	1,233	-0.08%
2020/03/06	1	28.90	0	0.00	28.70	1	1,228	0.08%
2020/03/02	2	29.08	11	29.14	29.00	-9	1,194	-0.75%
2020/02/14	1	29.40	0	0.00	29.40	1	1,148	0.09%
2020/02/13	0	0.00	1	29.85	29.55	-1	1,118	-0.09%
2020/02/12	1	29.45	0	0.00	29.45	1	1,108	0.09%
2020/02/06	1	30.00	0	0.00	30.20	1	1,109	0.09%
2020/02/03	1	29.90	0	0.00	30.10	1	1,094	0.09%
2020/01/30	2	29.95	0	0.00	30.30	2	1,101	0.18%
2020/01/09	1	32.25	0	0.00	32.15	1	1,225	0.08%
2020/01/06	0	0.00	3	32.75	32.80	-3	1,379	-0.22%
2019/12/26	1	33.10	0	0.00	33.15	1	1,549	0.06%
2019/12/13	4	33.10	0	0.00	33.10	4	1,782	0.22%
2019/12/12	2	33.30	0	0.00	33.35	2	1,780	0.11%
2019/12/09	6	33.98	0	0.00	33.75	6	1,807	0.33%
2019/12/03	2	34.33	0	0.00	34.35	2	1,899	0.11%
2019/11/28	0	0.00	12	33.77	33.80	-12	2,045	-0.59%
2019/11/26	0	0.00	2	33.80	34.00	-2	2,131	-0.09%
2019/11/25	0	0.00	2	33.40	33.60	-2	2,136	-0.09%
2019/11/19	2	32.90	0	0.00	32.80	2	2,172	0.09%
2019/11/15	0	0.00	2	32.85	32.70	-2	2,212	-0.09%
2019/11/08	0	0.00	3	33.75	33.60	-3	2,321	-0.13%
2019/11/07	0	0.00	1	33.80	33.80	-1	2,336	-0.04%
2019/11/06	3	34.30	1	34.35	34.10	2	2,366	0.08%
2019/11/01	0	0.00	0.2	33.65	33.65	-0.2	2,380	-0.01%
2019/10/31	3	33.90	0	0.00	33.85	3	2,417	0.12%
2019/10/30	1	34.45	0	0.00	34.40	1	2,439	0.04%
2019/10/25	0	0.00	10	33.55	33.50	-10	2,499	-0.40%
2019/10/23	1	33.50	1	33.65	33.50	0	2,635	0.00%
2019/10/14	0	0.00	1	34.65	34.90	-1	3,297	-0.03%
2019/10/08	1	33.50	0	0.00	33.00	1	3,176	0.03%
2019/10/07	1	33.90	0	0.00	33.95	1	3,141	0.03%
2019/10/03	2	33.03	0	0.00	33.00	2	3,142	0.06%
2019/10/01	1	33.40	0	0.00	33.15	1	3,124	0.03%
2019/09/24	1	32.90	0	0.00	33.05	1	3,064	0.03%
2019/09/23	1	33.15	0	0.00	33.05	1	3,055	0.03%
2019/09/20	1	33.60	0	0.00	33.60	1	3,021	0.03%
2019/09/19	0	0.00	5	34.55	34.00	-5	2,976	-0.17%
2019/09/17	2	34.68	0	0.00	34.70	2	2,967	0.07%
2019/09/10	1	34.75	0	0.00	34.35	1	2,947	0.03%
2019/09/06	0	0.00	6	35.54	35.00	-6	2,906	-0.21%
2019/09/05	2	36.00	0	0.00	35.80	2	2,863	0.07%
2019/09/04	1	36.00	0	0.00	35.90	1	2,835	0.04%
2019/09/03	3	36.40	9	36.20	36.25	-6	2,792	-0.21%
2019/09/02	1	35.55	1	35.80	35.90	0	2,702	0.00%
2019/08/30	2	34.65	0	0.00	34.55	2	2,639	0.08%
2019/08/29	1	34.65	0	0.00	34.60	1	2,605	0.04%
2019/08/28	0	0.00	2	33.10	33.20	-2	2,532	-0.08%
2019/08/23	10	33.50	0	0.00	33.50	10	2,488	0.40%
2019/08/19	1	33.25	0	0.00	33.20	1	2,389	0.04%
2019/08/16	2	32.30	0	0.00	32.50	2	2,356	0.08%
2019/08/14	1	31.80	0	0.00	31.70	1	2,284	0.04%
2019/08/13	1	32.00	8	32.00	31.70	-7	2,239	-0.31%
2019/08/08	6	32.44	15	32.35	32.50	-9	2,186	-0.41%
2019/08/07	3	33.55	0	0.00	33.60	3	2,130	0.14%
2019/08/06	9	32.58	0	0.00	33.15	9	2,128	0.42%
2019/08/05	1	34.10	0	0.00	33.90	1	2,093	0.05%
2019/08/02	0	0.00	8	33.48	33.80	-8	2,089	-0.38%
2019/08/01	6	34.63	3	34.55	34.20	3	2,046	0.15%
2019/07/31	1	34.95	0	0.00	35.00	1	2,010	0.05%
2019/07/30	0	0.00	1	35.00	35.30	-1	1,990	-0.05%
2019/07/26	4	35.96	3	35.55	35.65	1	1,925	0.05%
2019/07/25	0	0.00	0.2	35.95	35.85	-0.2	1,899	-0.01%
2019/07/24	4	36.51	6	36.84	35.75	-2	1,811	-0.11%
2019/07/23	2	37.15	41	37.20	37.40	-39	1,674	-2.33%
2019/07/22	60	38.32	54	38.46	38.30	6	1,520	0.39%
2019/07/18	11	35.31	18	36.16	35.10	-7	1,151	-0.61%
2019/07/17	2	34.30	0	0.00	34.00	2	995	0.20%
2019/07/12	3	33.18	7	33.15	33.10	-4	975	-0.41%
2019/07/05	0	0.00	1	34.70	34.60	-1	911	-0.11%
2019/07/02	0	0.00	1	33.50	33.80	-1	895	-0.11%
2019/07/01	0	0.00	2	33.60	33.45	-2	877	-0.23%
2019/06/27	0	0.00	1	33.35	33.25	-1	871	-0.11%
2019/06/25	0	0.00	10	32.95	32.95	-10	858	-1.16%
2019/06/24	0	0.00	2	33.20	33.05	-2	852	-0.23%
2019/06/21	0	0.00	3	32.90	32.90	-3	828	-0.36%
2019/06/20	0	0.00	2	32.55	32.45	-2	814	-0.25%
2019/06/19	0	0.00	2	32.20	32.10	-2	813	-0.25%
2019/06/18	2	32.00	0	0.00	32.05	2	813	0.25%
2019/06/17	0	0.00	3	31.95	32.20	-3	822	-0.36%
2019/06/14	2	31.85	0	0.00	31.75	2	835	0.24%
2019/05/29	0	0.00	3	30.60	30.70	-3	895	-0.34%
2019/05/22	0	0.00	1	31.10	31.20	-1	963	-0.10%
2019/05/21	5	30.80	0	0.00	31.10	5	1,000	0.50%
2019/05/17	1	30.55	0	0.00	30.35	1	1,034	0.10%
2019/05/14	2	30.25	0	0.00	30.50	2	1,094	0.18%
2019/05/13	2	30.60	0	0.00	30.60	2	1,122	0.18%
2019/05/10	10	31.05	12	30.95	30.60	-2	1,173	-0.17%
2019/05/09	0	0.00	2	31.50	31.20	-2	1,166	-0.17%
2019/05/07	0	0.00	2	32.20	32.00	-2	1,187	-0.17%
2019/05/06	0	0.00	5	32.07	32.00	-5	1,183	-0.42%
2019/05/02	13	32.85	5	32.60	32.55	8	1,162	0.69%
2019/04/25	1	32.20	0	0.00	32.10	1	1,142	0.09%
2019/04/24	0	0.00	3	32.15	32.00	-3	1,127	-0.27%
2019/04/22	1	31.70	0	0.00	31.85	1	1,106	0.09%
2019/04/18	1	31.55	0	0.00	31.20	1	1,115	0.09%
2019/04/15	30	31.39	0	0.00	31.35	30	1,105	2.71%
2019/04/11	0	0.00	2	32.00	31.50	-2	1,103	-0.18%
2019/04/10	0	0.00	2	31.80	31.80	-2	1,096	-0.18%
2019/04/09	2	31.55	0	0.00	31.60	2	1,106	0.18%
2019/04/08	0	0.00	1	31.10	31.50	-1	1,100	-0.09%
2019/04/03	0	0.00	0.1	31.20	30.90	-0.1	1,086	-0.01%
2019/04/02	0	0.00	1	30.95	30.85	-1	1,098	-0.09%
2019/04/01	1	30.90	0	0.00	30.90	1	1,096	0.09%
2019/03/29	2	30.80	0	0.00	31.05	2	1,083	0.18%
2019/03/25	0	0.00	1	30.35	30.40	-1	1,108	-0.09%
2019/03/20	1	30.65	0	0.00	30.70	1	1,121	0.09%
2019/03/19	0	0.00	1	30.70	30.50	-1	1,118	-0.09%
2019/03/14	0	0.00	5	30.05	29.90	-5	1,120	-0.45%
2019/03/13	1	30.00	0	0.00	29.90	1	1,129	0.09%
2019/03/12	1	30.00	0	0.00	29.90	1	1,146	0.09%
2019/03/11	2	29.75	0	0.00	29.80	2	1,191	0.17%
2019/03/06	1	30.40	0	0.00	30.40	1	1,280	0.08%
2019/02/27	0	0.00	2	30.75	30.75	-2	1,318	-0.15%
2019/02/20	3	30.10	0	0.00	30.40	3	1,312	0.23%
2019/02/19	5	29.95	0	0.00	29.90	5	1,291	0.39%
2019/02/18	1	29.70	0	0.00	29.80	1	1,322	0.08%
2019/02/13	1	29.50	0	0.00	29.60	1	1,361	0.07%
2019/02/12	3	29.53	0	0.00	30.00	3	1,358	0.22%
2019/02/11	6	29.45	0	0.00	29.45	6	1,352	0.44%
2019/01/30	1	30.30	2	30.50	30.40	-1	1,315	-0.08%
2019/01/29	2	30.25	0	0.00	30.40	2	1,302	0.15%
2019/01/24	6	30.63	0	0.00	30.70	6	1,459	0.41%
2019/01/23	1	30.45	3	30.65	30.55	-2	1,484	-0.13%
2019/01/17	1	31.30	0	0.00	31.15	1	1,617	0.06%
2019/01/16	0	0.00	2	31.10	30.90	-2	1,648	-0.12%
2019/01/14	0	0.00	0	31.05	31.05	0	1,761	0.00%
2019/01/10	0	0.00	2	32.20	31.80	-2	1,825	-0.11%
2019/01/09	1	31.80	0	0.00	31.80	1	1,879	0.05%
2019/01/07	2	31.70	0	0.00	31.75	2	2,264	0.09%
2018/12/28	0	0.00	2	31.70	32.25	-2	2,672	-0.07%
2018/12/27	1	31.10	0	0.00	31.00	1	2,677	0.04%
2018/12/25	1	30.70	0	0.00	30.90	1	2,784	0.04%
2018/12/18	0	0.00	1	32.70	32.40	-1	2,876	-0.03%
2018/12/13	3	32.18	0	0.00	32.50	3	2,869	0.10%
2018/12/11	0	0.00	1	32.25	32.30	-1	2,860	-0.03%
2018/12/04	0	0.00	3	32.40	31.95	-3	2,855	-0.11%
2018/12/03	0	0.00	0.2	32.55	32.55	-0.2	2,812	-0.01%
2018/11/30	0	0.00	61	31.98	32.00	-61	2,785	-2.19%
2018/11/28	0	0.00	1	31.10	31.20	-1	2,746	-0.04%
2018/11/27	3	30.40	2	30.43	30.55	1	2,727	0.04%
2018/11/26	1	30.20	4	30.28	30.05	-3	2,729	-0.11%
2018/11/21	4	29.85	1	30.00	29.95	3	2,731	0.11%
2018/11/20	0	0.00	2	30.25	30.15	-2	2,728	-0.07%
2018/11/19	1	30.30	6	30.69	30.25	-5	2,741	-0.18%
2018/11/16	3	30.25	4	30.05	30.15	-1	2,774	-0.04%
2018/11/15	3	29.80	0	0.00	29.70	3	2,769	0.11%
2018/11/14	62	30.74	11	30.63	30.75	51	2,736	1.86%
2018/11/13	2	29.95	0	0.00	29.90	2	2,707	0.07%
2018/11/12	2	29.55	0	0.00	29.50	2	2,696	0.07%
2018/11/09	4	30.18	11	30.30	29.95	-7	2,719	-0.26%
2018/11/08	3	30.78	5	30.75	30.50	-2	2,760	-0.07%
2018/11/07	0	0.00	34	31.50	31.15	-34	2,754	-1.23%
2018/11/02	2	31.20	0	0.00	31.25	2	2,787	0.07%
2018/11/01	8	31.14	2	31.90	31.10	6	2,746	0.22%
2018/10/31	2	32.08	13	32.22	32.30	-11	2,700	-0.41%
2018/10/30	7	31.81	0	0.00	32.05	7	2,763	0.25%
2018/10/26	1	32.80	0	0.00	33.00	1	2,717	0.04%
2018/10/25	2	33.68	0	0.00	33.50	2	2,714	0.07%
2018/10/23	2	34.68	0	0.00	35.35	2	2,699	0.07%
2018/10/22	10	35.50	0	0.00	35.50	10	2,672	0.37%
2018/10/19	7	36.29	5	36.16	36.20	2	2,646	0.08%
2018/10/18	1	36.00	0	0.00	36.15	1	2,619	0.04%
2018/10/17	5	36.50	2	36.05	36.05	3	2,597	0.12%
2018/10/16	24	37.03	4	36.95	36.90	20	2,524	0.79%
2018/10/15	26	38.53	4	38.28	38.25	22	2,375	0.93%
2018/10/12	2	37.15	0	0.00	37.30	2	2,132	0.09%
2018/10/11	1	36.55	5	36.80	36.10	-4	2,034	-0.20%
2018/10/09	1	36.80	3	36.63	36.90	-2	1,900	-0.11%
2018/10/08	0	0.00	1	35.80	35.40	-1	1,801	-0.06%
2018/10/05	14	35.00	6	34.98	35.15	8	1,773	0.45%
2018/10/04	1	35.45	0	0.00	35.95	1	1,759	0.06%
2018/10/03	1	36.00	0	0.00	36.20	1	1,714	0.06%
2018/10/02	0	0.00	1	35.60	35.70	-1	1,690	-0.06%
2018/10/01	5	35.45	0	0.00	35.35	5	1,696	0.29%
2018/09/28	0	0.00	20	35.05	35.10	-20	1,714	-1.17%
2018/09/27	0	0.00	6	34.95	34.95	-6	1,708	-0.35%
2018/09/25	0	0.00	5	34.70	34.90	-5	1,680	-0.30%
2018/09/17	0	0.00	1	33.00	33.00	-1	1,648	-0.06%
2018/09/11	5	33.60	0	0.00	33.65	5	1,641	0.30%
2018/09/06	3	32.60	1	32.70	33.20	2	1,611	0.12%
2018/09/05	1	33.45	0	0.00	33.05	1	1,596	0.06%
2018/09/03	3	33.80	0	0.00	33.50	3	1,564	0.19%
2018/08/31	1	33.65	0	0.00	34.15	1	1,554	0.06%
2018/08/27	2	34.65	0	0.00	34.65	2	1,527	0.13%
2018/08/23	0	0.00	1	35.80	35.65	-1	1,512	-0.07%
2018/08/22	0	0.00	4	35.30	35.15	-4	1,455	-0.27%
2018/08/20	1	34.50	0	0.00	34.50	1	1,433	0.07%
2018/08/17	1	34.65	0	0.00	34.55	1	1,433	0.07%
2018/08/16	0	0.00	3	35.22	35.05	-3	1,415	-0.21%
2018/08/15	2	34.88	4	34.96	34.90	-2	1,377	-0.15%
2018/08/14	1	34.00	0	0.00	34.20	1	1,315	0.08%
2018/08/13	2	32.85	2	33.10	32.60	0	1,294	0.00%
2018/08/09	1	34.10	0	0.00	34.15	1	1,287	0.08%
2018/08/08	1	34.45	0	0.00	34.85	1	1,284	0.08%
2018/08/07	5	34.76	5	34.88	34.35	0	1,258	0.00%
2018/08/06	0	0.00	66	34.36	34.60	-66	1,196	-5.52%
2018/08/03	0	0.00	5	33.00	33.05	-5	1,106	-0.45%
2018/08/02	0	0.00	5	33.00	33.00	-5	1,106	-0.45%
2018/07/24	2	31.90	3	31.78	31.80	-1	983	-0.10%
2018/07/13	5	29.85	0	0.00	29.90	5	1,052	0.47%
2018/07/12	1	29.25	1	29.45	29.50	0	1,062	0.00%
2018/07/11	30	29.80	0	0.00	29.75	30	1,058	2.84%
2018/07/10	1.3	29.66	0	0.00	29.45	1.3	1,067	0.12%
2018/07/09	2.5	29.44	0	0.00	29.70	2.5	1,039	0.24%
2018/06/27	1	32.10	0	0.00	32.05	1	955	0.10%
2018/06/26	1	32.30	0	0.00	32.05	1	958	0.10%
2018/06/25	5	32.80	0	0.00	32.60	5	978	0.51%
2018/06/22	3	32.85	0	0.00	32.70	3	988	0.30%
2018/06/15	1	33.85	1	33.90	33.90	0	1,047	0.00%
2018/06/07	0	0.00	1	34.35	33.95	-1	1,160	-0.09%
2018/06/06	1	33.85	0	0.00	33.80	1	1,182	0.08%
2018/06/01	1	33.90	0	0.00	33.65	1	1,246	0.08%
2018/05/31	1	33.40	1	33.45	34.35	0	1,253	0.00%
2018/05/28	1	33.35	0	0.00	33.55	1	1,341	0.07%
2018/05/25	0	0.00	1	33.70	33.70	-1	1,359	-0.07%
2018/05/24	2	33.35	0	0.00	33.55	2	1,385	0.14%
2018/05/23	1	33.55	0	0.00	33.60	1	1,423	0.07%
2018/05/22	0	0.00	1	34.05	33.85	-1	1,460	-0.07%
2018/05/21	1	33.60	1	33.80	33.55	0	1,486	0.00%
2018/05/18	2	33.25	0	0.00	33.50	2	1,502	0.13%
2018/05/17	4	33.48	0	0.00	33.50	4	1,523	0.26%
2018/05/16	1	34.15	0	0.00	34.20	1	1,508	0.07%
2018/05/10	1	35.60	0	0.00	35.60	1	1,649	0.06%
2018/05/09	2	35.25	1	35.45	35.45	1	1,752	0.06%
2018/05/08	1	35.15	0	0.00	35.15	1	1,791	0.06%
2018/05/04	1	35.35	0	0.00	35.25	1	1,803	0.06%
2018/04/30	1	36.00	3	36.10	36.40	-2	1,834	-0.11%
2018/04/27	1	35.50	0	0.00	35.35	1	1,799	0.06%
2018/04/26	0	0.00	4	35.45	35.60	-4	1,829	-0.22%
2018/04/25	1	35.10	1	35.60	35.15	0	1,814	0.00%
2018/04/20	1	34.70	0	0.00	34.70	1	1,834	0.05%
2018/04/18	1	33.80	0	0.00	34.00	1	1,869	0.05%
2018/04/17	2	33.95	0	0.00	33.95	2	1,968	0.10%
2018/04/16	1	34.50	0	0.00	34.35	1	2,096	0.05%
2018/04/11	2	34.70	0	0.00	34.85	2	2,187	0.09%
2018/04/03	2	34.80	0	0.00	34.75	2	2,256	0.09%
2018/04/02	5	35.25	0	0.00	35.20	5	2,266	0.22%
2018/03/30	6	35.00	1	35.10	35.15	5	2,289	0.22%
2018/03/28	2	34.98	0	0.00	34.50	2	2,323	0.09%
2018/03/27	4	35.26	0	0.00	35.35	4	2,308	0.17%
2018/03/26	2	34.80	0	0.00	34.70	2	2,313	0.09%
2018/03/16	1	36.35	0	0.00	37.60	1	2,329	0.04%
2018/03/14	0	0.00	2	37.05	37.15	-2	2,332	-0.09%
2018/03/13	1	36.40	0	0.00	36.40	1	2,347	0.04%
2018/03/09	1	36.40	0	0.00	36.20	1	2,461	0.04%
2018/03/08	1	37.10	0	0.00	36.40	1	2,599	0.04%
2018/03/07	0	0.00	5	37.30	36.95	-5	2,759	-0.18%
2018/03/06	10	37.95	0	0.00	37.30	10	2,813	0.36%
2018/03/05	0	0.00	1	38.00	37.75	-1	2,827	-0.04%
2018/02/23	0	0.00	5	38.00	37.50	-5	2,721	-0.18%
2018/02/22	0	0.00	1	37.30	37.35	-1	2,684	-0.04%
2018/02/12	10	34.55	0	0.00	34.55	10	2,616	0.38%
2018/02/06	2	35.48	0	0.00	34.65	2	2,558	0.08%
2018/02/05	1	36.90	3	37.15	37.10	-2	2,494	-0.08%
2018/02/02	3	38.10	0	0.00	37.90	3	2,475	0.12%
2018/02/01	0	0.00	6	39.49	38.50	-6	2,464	-0.24%
2018/01/31	0	0.00	13	37.62	38.65	-13	2,352	-0.55%
2018/01/25	0	0.00	5	38.10	38.00	-5	2,302	-0.22%
2018/01/24	0	0.00	1	37.85	38.00	-1	2,282	-0.04%
2018/01/23	0	0.00	1	37.20	37.20	-1	2,273	-0.04%
2018/01/22	1	37.00	0	0.00	36.85	1	2,288	0.04%
2018/01/18	1	37.75	0	0.00	37.60	1	2,314	0.04%
2018/01/16	1	37.95	0	0.00	38.15	1	2,372	0.04%
2018/01/11	10	38.70	1	39.05	39.25	9	2,347	0.38%
2018/01/10	0	0.00	10	39.08	38.50	-10	2,240	-0.45%
2018/01/09	0	0.00	1	38.00	38.00	-1	2,120	-0.05%
2018/01/08	1	37.50	3	37.70	37.40	-2	2,110	-0.09%
2018/01/05	0	0.00	10	37.95	37.80	-10	2,108	-0.47%