裕民 (2606)-凱基-高雄券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
55.8
漲跌
▲0.3
漲幅
+0.54%
成交量
7,725張
產業
上市航運類股▲1.30%
1030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－凱基-高雄券商分點個股進出

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-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	1	56.50	55.80	-1	6,749	-0.01%
2024/04/26	10	55.30	3	55.00	55.50	7	6,702	0.10%
2024/04/24	2	53.50	2	53.95	54.00	0	6,739	0.00%
2024/04/22	3	55.43	1	55.90	54.80	2	6,731	0.03%
2024/04/19	2	55.45	9	55.60	55.30	-7	6,561	-0.11%
2024/04/16	1	55.30	0	0.00	54.60	1	6,422	0.02%
2024/04/15	0	0.00	17.2	56.65	56.40	-17.2	6,546	-0.26%
2024/04/12	0	0.00	5.1	55.60	55.90	-5.1	6,550	-0.08%
2024/04/11	0	0.00	1	55.20	54.60	-1	6,718	-0.01%
2024/04/10	8	54.45	0	0.00	54.20	8	7,046	0.11%
2024/04/09	6	55.00	1	55.20	54.40	5	7,181	0.07%
2024/04/03	0.1	52.80	2	52.70	52.50	-1.9	7,290	-0.03%
2024/03/27	1	53.90	0	0.00	53.90	1	8,268	0.01%
2024/03/26	0.2	53.50	6	53.15	53.10	-5.8	8,697	-0.07%
2024/03/21	1	54.10	0	0.00	54.20	1	9,782	0.01%
2024/03/19	3	56.00	8	55.38	56.00	-5	10,054	-0.05%
2024/03/18	3	53.90	5	53.20	53.90	-2	10,106	-0.02%
2024/03/15	1	52.90	0	0.00	52.50	1	10,195	0.01%
2024/03/14	1	53.80	10	53.80	53.80	-9	10,348	-0.09%
2024/03/13	5	54.50	0	0.00	54.20	5	10,633	0.05%
2024/03/12	7	55.36	17	55.58	55.50	-10	10,958	-0.09%
2024/03/11	24	56.40	30	56.07	56.40	-6	11,508	-0.05%
2024/03/08	6	54.00	8.5	54.45	54.30	-2.5	13,559	-0.02%
2024/03/07	5	53.60	5	54.20	53.40	0	14,347	0.00%
2024/03/06	9	54.22	0	0.00	54.40	9	15,023	0.06%
2024/03/05	1	55.30	1	55.80	55.00	0	15,174	0.00%
2024/03/04	0	0.00	9	54.97	55.70	-9	15,190	-0.06%
2024/03/01	5	54.40	0	0.00	54.60	5	15,774	0.03%
2024/02/29	1.6	55.45	7.2	55.48	55.60	-5.6	15,998	-0.04%
2024/02/27	3	53.43	1	54.50	53.60	2	15,795	0.01%
2024/02/26	4	54.28	8	54.61	54.80	-4	15,766	-0.03%
2024/02/23	7	53.61	9	53.86	53.60	-2	15,632	-0.01%
2024/02/22	7	52.76	6.1	54.09	52.70	1	15,529	0.01%
2024/02/21	20	53.81	18	53.67	53.30	2	15,338	0.01%
2024/02/20	10	52.34	33.5	52.34	53.40	-23.5	15,142	-0.16%
2024/02/19	0	0.00	1	50.00	50.20	-1	14,915	-0.01%
2024/02/15	0	0.00	17	49.04	49.25	-17	14,956	-0.11%
2024/01/31	1	48.00	1	48.20	47.80	0	14,950	0.00%
2024/01/26	2	48.60	2	48.25	48.20	0	15,072	0.00%
2024/01/24	1	48.55	0	0.00	48.45	1	15,121	0.01%
2024/01/23	7	48.66	0	0.00	48.65	7	15,088	0.05%
2024/01/19	1	48.35	0	0.00	48.30	1	15,095	0.01%
2024/01/18	4	48.53	0	0.00	48.65	4	15,094	0.03%
2024/01/17	2.1	48.07	0	0.00	47.80	2.1	15,068	0.01%
2024/01/16	1	48.45	109	48.45	48.45	-108	15,033	-0.72%	大賣/鉅額交易
2024/01/15	28	50.11	28	50.49	50.00	0	15,039	0.00%
2024/01/12	2	50.25	2	50.35	50.00	0	15,155	0.00%
2024/01/11	17	49.69	5	49.70	49.70	12	15,349	0.08%
2024/01/10	2	50.25	0	0.00	50.30	2	15,379	0.01%
2024/01/09	5	51.76	10	51.70	51.70	-5	15,301	-0.03%
2024/01/08	2	53.10	152	54.69	53.70	-150	15,130	-0.99%	大賣/鉅額交易
2024/01/05	160	53.77	102	55.12	54.90	58	15,025	0.39%	大買/大賣/
2024/01/04	8	53.84	115.3	54.19	54.40	-107.3	14,758	-0.73%	大賣/鉅額交易
2024/01/03	113	52.57	6	52.77	52.80	107	14,465	0.74%	大買/鉅額交易
2024/01/02	2	52.80	1	52.60	52.60	1	14,470	0.01%
2023/12/29	150	52.10	7	52.16	52.10	143	14,338	1.00%	大買/鉅額交易
2023/12/28	53	51.75	4	52.08	51.80	49	14,388	0.34%
2023/12/27	0	0.00	4	53.60	52.80	-4	14,386	-0.03%
2023/12/26	1	52.00	3	52.37	52.60	-2	14,313	-0.01%
2023/12/25	9	51.19	1	50.70	50.40	8	14,156	0.06%
2023/12/22	1	53.90	1	53.80	53.70	0	14,014	0.00%
2023/12/21	2.3	53.40	6	53.57	53.60	-3.8	13,779	-0.03%
2023/12/19	6	52.68	5	51.70	51.60	1	13,198	0.01%
2023/12/18	12	52.43	3	52.90	53.00	9	13,098	0.07%
2023/12/15	4	51.80	0	0.00	51.60	4	12,775	0.03%
2023/12/14	5	52.10	3	51.73	51.70	2	12,793	0.02%
2023/12/13	5	53.20	4	53.58	52.70	1	12,866	0.01%
2023/12/11	6	52.53	2	52.80	52.50	4	13,526	0.03%
2023/12/08	8	53.36	8	53.38	53.20	0	13,354	0.00%
2023/12/07	7.3	53.38	11	53.21	53.10	-3.7	13,060	-0.03%
2023/12/06	32	54.80	30	54.58	54.70	2	12,717	0.02%
2023/12/05	72.5	58.90	60.2	57.62	57.00	12.3	12,129	0.10%
2023/12/04	25	54.20	9.8	55.68	56.90	15.2	9,925	0.15%
2023/12/01	7	50.91	129	49.85	51.80	-122	9,065	-1.35%	大賣/鉅額交易
2023/11/30	146	48.68	6	48.73	48.35	140	8,376	1.67%	大買/鉅額交易
2023/11/29	4	48.01	2	48.95	47.90	2	8,206	0.02%
2023/11/28	33	49.41	14	48.65	48.55	19	8,083	0.24%
2023/11/27	0.2	48.10	7	48.41	47.80	-6.8	7,400	-0.09%
2023/11/24	5	45.85	4	45.80	45.90	1	7,117	0.01%
2023/11/23	2	44.85	1	45.00	44.85	1	7,084	0.01%
2023/11/22	3	44.75	4	44.79	45.20	-1	7,048	-0.01%
2023/11/20	1	45.00	0	0.00	45.00	1	7,150	0.01%
2023/11/17	2	45.35	1	45.70	45.70	1	7,258	0.01%
2023/11/16	0.2	44.80	0	0.00	45.05	0.2	7,488	0.00%
2023/11/15	1	44.50	0	0.00	44.70	1	7,968	0.01%
2023/11/14	2	44.23	1	45.15	44.30	1	8,634	0.01%
2023/11/03	0	0.00	11	47.30	47.20	-11	8,722	-0.13%
2023/11/02	0	0.00	6	45.71	45.95	-6	8,607	-0.07%
2023/10/31	1	44.05	0	0.00	44.30	1	8,586	0.01%
2023/10/30	4	44.29	1	44.60	44.60	3	8,603	0.03%
2023/10/27	0	0.00	2	44.08	44.15	-2	8,584	-0.02%
2023/10/26	3	43.77	0	0.00	43.60	3	8,624	0.03%
2023/10/25	1	45.05	1	45.20	44.75	0	8,709	0.00%
2023/10/24	11	44.71	0	0.00	45.10	11	8,780	0.13%
2023/10/23	1	45.70	5	45.20	45.20	-4	8,736	-0.05%
2023/10/20	1	47.20	0	0.00	46.90	1	8,654	0.01%
2023/10/19	4	49.03	8	48.36	48.70	-4	8,620	-0.05%
2023/10/18	1	46.70	4	47.10	46.20	-3	8,414	-0.04%
2023/10/17	2	46.20	0	0.00	46.20	2	8,324	0.02%
2023/10/16	3	46.05	2	46.10	46.10	1	8,348	0.01%
2023/10/12	0	46.80	0	0.00	46.75	0	8,350	0.00%
2023/10/06	5	47.14	1	47.40	47.35	4	8,251	0.05%
2023/10/04	1	45.55	0	0.00	45.40	1	8,133	0.01%
2023/10/03	2	46.35	0	0.00	45.80	2	8,093	0.02%
2023/10/02	1	46.95	2	46.65	46.80	-1	8,043	-0.01%
2023/09/27	1	48.35	5	49.40	48.30	-4	8,137	-0.05%
2023/09/26	1.1	48.02	1	48.60	47.80	0.1	8,036	0.00%
2023/09/25	6	48.29	4	48.29	48.40	2	8,079	0.02%
2023/09/22	4	48.56	0	0.00	48.30	4	8,089	0.05%
2023/09/21	2	50.20	1	49.35	49.45	1	8,031	0.01%
2023/09/20	4	50.48	6.2	50.42	49.75	-2.2	7,883	-0.03%
2023/09/19	8	50.81	3.5	50.49	50.20	4.5	7,605	0.06%
2023/09/18	2	49.93	66	50.52	50.70	-64	7,397	-0.87%
2023/09/15	83	50.90	54	49.86	50.00	29	7,169	0.40%
2023/09/14	6	46.53	14	46.64	46.90	-8	6,451	-0.12%
2023/09/13	3	44.27	0	0.00	44.65	3	6,258	0.05%
2023/09/12	1	44.65	0	0.00	44.65	1	6,246	0.02%
2023/09/11	11	44.77	1	44.90	44.70	10	6,246	0.16%
2023/09/08	1	46.10	1	46.50	45.75	0	6,222	0.00%
2023/09/07	2	45.43	0	0.00	45.05	2	6,162	0.03%
2023/09/05	0	0.00	1	46.45	46.45	-1	6,160	-0.02%
2023/09/04	0	0.00	16	46.53	46.65	-16	6,133	-0.26%
2023/09/01	3	44.93	0	0.00	44.90	3	6,076	0.05%
2023/08/31	4	45.49	0	0.00	45.45	4	6,100	0.07%
2023/08/30	0	0.00	2	46.00	46.00	-2	6,102	-0.03%
2023/08/29	5	45.57	0	0.00	45.50	5	6,101	0.08%
2023/08/25	5	45.55	2	45.70	45.10	3	6,142	0.05%
2023/08/24	2	45.70	5	45.91	45.75	-3	6,107	-0.05%
2023/08/23	2	47.00	1	47.25	46.65	1	6,043	0.02%
2023/08/22	6	45.54	9	46.26	47.40	-3	6,039	-0.05%
2023/08/21	11	46.24	114	46.78	46.30	-103	5,782	-1.78%	大賣/鉅額交易
2023/08/18	120	48.72	42.2	48.77	49.05	77.8	5,297	1.47%	大買/
2023/08/17	0	0.00	7	43.99	44.60	-7	4,597	-0.15%
2023/08/15	3	42.23	0	0.00	42.60	3	4,471	0.07%
2023/08/14	2	42.43	10	42.80	42.00	-8	4,461	-0.18%
2023/08/11	0	0.00	1	44.30	44.30	-1	4,362	-0.02%
2023/08/10	10	44.30	4	43.78	43.75	6	4,310	0.14%
2023/08/09	1	42.80	10	42.80	42.80	-9	4,249	-0.21%
2023/08/08	10	43.60	1	43.55	43.55	9	4,268	0.21%
2023/08/04	1	43.75	4	43.80	43.90	-3	4,372	-0.07%
2023/08/02	0	0.00	1	44.05	43.50	-1	4,360	-0.02%
2023/07/31	6	42.67	0	0.00	42.50	6	4,403	0.14%
2023/07/28	9.2	44.61	2	44.85	44.05	7.2	4,374	0.16%
2023/07/27	1	42.60	8	42.91	43.20	-7	4,271	-0.16%
2023/07/24	5	41.62	0.2	41.15	40.85	4.8	4,345	0.11%
2023/07/20	0	0.00	8	43.20	43.50	-8	4,351	-0.18%
2023/07/19	0	0.00	1	43.65	42.80	-1	4,354	-0.02%
2023/07/13	1	42.85	0	0.00	42.70	1	4,333	0.02%
2023/07/12	2	42.43	2	42.53	42.95	0	4,357	0.00%
2023/07/11	3	43.55	1	43.60	43.45	2	4,331	0.05%
2023/07/10	5	44.42	0	0.00	43.50	5	4,397	0.11%
2023/07/07	0	45.15	0	0.00	45.00	0	4,376	0.00%
2023/07/06	2.2	46.00	3	46.10	45.30	-0.8	4,363	-0.02%
2023/07/05	2	49.73	9	49.70	49.75	-7	4,279	-0.16%
2023/07/04	3	49.12	3	49.27	49.30	0	4,326	0.00%
2023/07/03	3	48.62	1	48.55	48.50	2	4,524	0.04%
2023/06/30	1	47.45	0	0.00	47.30	1	4,536	0.02%
2023/06/28	5	47.44	0	0.00	47.35	5	4,520	0.11%
2023/06/26	2	48.30	0	0.00	48.45	2	4,580	0.04%
2023/06/21	4	48.21	2	48.35	48.10	2	4,574	0.04%
2023/06/20	2	48.65	1	49.05	48.50	1	4,683	0.02%
2023/06/19	2	48.90	0	0.00	48.60	2	4,688	0.04%
2023/06/16	1.7	49.73	5	49.75	49.45	-3.3	4,670	-0.07%
2023/06/15	2	49.50	0	0.00	49.45	2	4,672	0.04%
2023/06/14	3	49.70	4	49.78	49.70	-1	4,760	-0.02%
2023/06/09	1	49.30	0	0.00	49.30	1	5,098	0.02%
2023/06/08	2	49.60	3	50.23	49.60	-1	5,238	-0.02%
2023/06/06	0	0.00	3	49.52	49.45	-3	5,344	-0.06%
2023/06/05	0	0.00	1	48.85	48.70	-1	5,525	-0.02%
2023/06/02	3	48.08	1	48.25	48.20	2	5,679	0.04%
2023/06/01	3	47.73	1	47.85	47.95	2	5,797	0.03%
2023/05/31	3	48.58	1	48.30	48.40	2	5,966	0.03%
2023/05/30	2	49.15	0	0.00	49.05	2	6,381	0.03%
2023/05/29	2	49.60	1	49.85	49.75	1	6,771	0.01%
2023/05/26	7.1	49.44	1	49.50	49.05	6.1	7,480	0.08%
2023/05/25	3	51.17	1	51.00	50.80	2	7,598	0.03%
2023/05/24	12.1	51.96	0	0.00	52.20	12.1	7,601	0.16%
2023/05/23	3	53.33	0	0.00	53.00	3	7,571	0.04%
2023/05/19	1	53.40	0	0.00	53.50	1	7,625	0.01%
2023/05/17	1	53.30	1	53.60	53.60	0	7,642	0.00%
2023/05/15	1	53.00	1	53.40	53.00	0	7,677	0.00%
2023/05/12	1	53.80	2	54.00	54.30	-1	7,672	-0.01%
2023/05/11	1	55.50	1	55.50	55.10	0	7,674	0.00%
2023/05/10	1	54.50	4	54.48	55.10	-3	7,665	-0.04%
2023/05/08	0	0.00	1	52.60	52.60	-1	7,622	-0.01%
2023/05/05	2	52.00	0	0.00	51.90	2	7,623	0.03%
2023/05/03	2	52.80	1	53.80	53.30	1	7,646	0.01%
2023/05/02	3	53.33	0	0.00	54.00	3	7,645	0.04%
2023/04/28	0	0.00	9	54.27	54.40	-9	7,622	-0.12%
2023/04/27	2	51.60	0.1	51.80	51.90	2	7,602	0.03%
2023/04/26	7	51.94	0	0.00	51.90	7	7,601	0.09%
2023/04/25	0	0.00	1	53.90	53.70	-1	7,582	-0.01%
2023/04/20	0	0.00	1	56.00	55.90	-1	7,580	-0.01%
2023/04/19	0	0.00	2	56.60	56.10	-2	7,634	-0.03%
2023/04/18	0.1	57.50	0	0.00	56.70	0.1	7,626	0.00%
2023/04/17	0.1	57.50	0	0.00	58.50	0.1	7,628	0.00%
2023/04/14	0	0.00	5	57.66	57.70	-5	7,704	-0.06%
2023/04/13	5	56.08	2	57.50	57.10	3	7,729	0.04%
2023/04/12	1	56.70	0	0.00	56.80	1	7,661	0.01%
2023/04/11	1	56.90	0	0.00	57.00	1	7,674	0.01%
2023/04/10	13	57.06	2	57.35	57.00	11	7,711	0.14%
2023/04/07	1	56.30	9	57.38	57.60	-8	7,673	-0.10%
2023/04/06	9.2	56.73	8	57.80	55.80	1.2	7,597	0.02%
2023/03/31	4	55.58	3	56.00	55.80	1	7,472	0.01%
2023/03/30	2	54.20	0	0.00	54.50	2	7,899	0.03%
2023/03/29	2	54.25	0	0.00	53.80	2	8,193	0.02%
2023/03/28	1	54.10	0	0.00	54.50	1	8,489	0.01%
2023/03/27	0	0.00	1.3	55.16	54.60	-1.3	8,860	-0.01%
2023/03/23	8	54.14	1	53.70	53.80	7	9,429	0.07%
2023/03/22	1	56.30	0	0.00	56.20	1	9,505	0.01%
2023/03/21	1	56.00	0	0.00	56.80	1	9,597	0.01%
2023/03/20	0	0.00	0.1	55.90	55.80	-0.1	9,645	0.00%
2023/03/17	2	57.10	3	56.37	56.20	-1	9,697	-0.01%
2023/03/16	1	58.40	3	57.00	57.10	-2	9,642	-0.02%
2023/03/15	2	58.15	7	58.87	58.00	-5	9,624	-0.05%
2023/03/14	2	56.75	1	57.30	57.10	1	9,519	0.01%
2023/03/13	4	57.08	3	57.23	57.30	1	9,596	0.01%
2023/03/10	3	59.17	13	59.38	58.40	-10	9,541	-0.10%
2023/03/09	2	59.55	2.2	59.51	59.60	-0.2	9,609	0.00%
2023/03/08	21	59.77	13	59.52	59.50	8	9,632	0.08%
2023/03/07	14	61.47	9	61.08	61.60	5	9,517	0.05%
2023/03/06	7.5	60.14	18	60.61	60.90	-10.5	9,491	-0.11%
2023/03/03	29	60.23	17	60.78	60.40	12	9,645	0.12%
2023/03/02	20.2	60.55	24	60.70	60.30	-3.8	9,587	-0.04%
2023/03/01	10	59.50	3	60.10	57.40	7	9,184	0.08%
2023/02/24	60	60.49	79	61.19	61.00	-19	8,786	-0.22%
2023/02/23	1	55.40	31	55.26	56.60	-30	8,081	-0.37%
2023/02/22	15	51.48	17	51.55	51.50	-2	7,877	-0.03%
2023/02/21	0	0.00	1	50.40	50.90	-1	7,899	-0.01%
2023/02/20	1	49.50	0	0.00	49.75	1	8,173	0.01%
2023/02/17	2	49.90	0	0.00	49.80	2	8,339	0.02%
2023/02/15	3	51.50	0	0.00	51.90	3	8,556	0.04%
2023/02/08	0	0.00	1	51.50	51.90	-1	8,841	-0.01%
2023/02/06	0	0.00	1	50.60	50.40	-1	8,846	-0.01%
2023/02/02	1	50.90	1	51.00	50.90	0	8,866	0.00%
2023/02/01	1	50.30	2	51.00	50.90	-1	8,801	-0.01%
2023/01/13	3	49.65	4	49.36	49.80	-1	8,691	-0.01%
2023/01/12	1	47.80	3	48.77	49.05	-2	8,699	-0.02%
2023/01/11	0	0.00	1	47.70	47.75	-1	8,642	-0.01%
2023/01/10	5	47.40	5	47.90	47.20	0	8,655	0.00%
2023/01/09	5	47.70	6	46.83	48.00	-1	8,710	-0.01%
2023/01/06	2	46.18	11	46.30	46.30	-9	8,728	-0.10%
2023/01/05	1	46.70	0	0.00	46.80	1	8,777	0.01%
2023/01/04	8	46.30	8	46.30	46.30	0	8,838	0.00%
2023/01/03	2	47.45	0	0.00	47.50	2	8,787	0.02%
2022/12/30	1	48.70	1	48.85	48.60	0	8,789	0.00%
2022/12/29	11	48.68	11	48.68	48.70	0	8,907	0.00%
2022/12/28	6	48.72	11	48.74	48.80	-5	8,912	-0.06%
2022/12/27	6	49.17	6	49.43	48.95	0	8,924	0.00%
2022/12/26	1	49.10	1	48.95	49.00	0	8,949	0.00%
2022/12/23	11	50.29	8	50.51	50.10	3	8,926	0.03%
2022/12/22	52	50.97	49	49.71	51.90	3	8,837	0.03%
2022/12/21	8	48.59	10	49.17	49.45	-2	8,400	-0.02%
2022/12/20	3	47.85	5	48.30	48.20	-2	8,143	-0.02%
2022/12/19	4	48.26	1	49.80	47.60	3	7,937	0.04%
2022/12/16	8	50.83	5	50.64	49.85	3	7,667	0.04%
2022/12/14	7	47.34	8	47.07	48.20	-1	7,511	-0.01%
2022/12/13	1	48.05	8	47.92	47.95	-7	7,307	-0.10%
2022/12/12	1	47.50	1	47.30	47.35	0	7,263	0.00%
2022/12/09	4	47.20	5	46.09	47.25	-1	7,285	-0.01%
2022/12/08	4	45.95	4	45.45	45.85	0	7,536	0.00%
2022/12/07	1	45.55	2	45.15	45.30	-1	7,742	-0.01%
2022/12/06	5	45.81	4	46.41	45.00	1	7,662	0.01%
2022/12/05	2	46.48	3	46.65	46.25	-1	7,609	-0.01%
2022/12/02	10	47.09	6	47.87	46.75	4	7,478	0.05%
2022/12/01	8	47.97	11	47.79	48.05	-3	7,426	-0.04%
2022/11/30	6	46.52	5	46.60	46.50	1	7,236	0.01%
2022/11/29	6	46.39	10	45.64	46.55	-4	7,190	-0.06%
2022/11/28	8	45.14	2	45.25	45.35	6	7,152	0.08%
2022/11/25	6	46.56	17	45.78	46.50	-11	7,025	-0.16%
2022/11/24	8	44.28	9	44.14	44.50	-1	6,835	-0.01%
2022/11/23	7	43.25	10	43.10	43.30	-3	6,689	-0.04%
2022/11/18	0	0.00	1	43.00	42.85	-1	6,686	-0.01%
2022/11/17	3	43.23	4	43.55	43.45	-1	6,635	-0.02%
2022/11/16	3	43.65	17	43.54	43.15	-14	6,589	-0.21%
2022/11/15	3	42.15	1	42.20	42.30	2	6,364	0.03%
2022/11/14	11	41.03	4	40.76	41.20	7	6,236	0.11%
2022/11/11	2	40.05	3	39.95	39.60	-1	6,182	-0.02%
2022/11/09	0	0.00	1	38.35	38.25	-1	6,142	-0.02%
2022/11/08	0	0.00	3	38.53	38.20	-3	6,163	-0.05%
2022/11/07	2	37.40	4	37.68	37.80	-2	6,117	-0.03%
2022/11/04	6	36.12	9	36.10	36.65	-3	6,074	-0.05%
2022/11/03	2	34.85	0	0.00	35.30	2	5,931	0.03%
2022/11/02	7	35.74	8	35.89	35.25	-1	5,945	-0.02%
2022/11/01	2	35.00	0	0.00	35.25	2	5,906	0.03%
2022/10/31	5	35.05	4	35.66	35.20	1	5,903	0.02%
2022/10/27	1	35.85	3	36.37	36.35	-2	5,931	-0.03%
2022/10/26	5	35.15	4	35.65	35.50	1	5,976	0.02%
2022/10/25	2	36.10	0	0.00	36.10	2	5,980	0.03%
2022/10/24	0	36.60	6	36.79	36.50	-6	6,043	-0.10%
2022/10/21	3	34.95	0	0.00	34.75	3	5,970	0.05%
2022/10/20	7	34.06	6	34.70	35.40	1	6,018	0.02%
2022/10/19	1	35.45	0	0.00	35.30	1	5,981	0.02%
2022/10/18	0	0.00	2	35.50	35.40	-2	6,013	-0.03%
2022/10/17	3	35.07	0	0.00	35.35	3	6,185	0.05%
2022/10/13	12	35.29	0	0.00	35.45	12	6,761	0.18%
2022/10/12	14.1	36.43	1	36.30	36.90	13.1	6,911	0.19%
2022/10/07	6	39.85	7	40.41	39.65	-1	6,896	-0.01%
2022/10/06	2	39.40	7	39.54	40.10	-5	6,862	-0.07%
2022/10/05	1	39.00	0	0.00	39.10	1	6,785	0.01%
2022/10/04	2	37.73	4.1	38.72	38.75	-2.1	6,795	-0.03%
2022/10/03	1	36.15	1	37.45	37.35	0	6,742	0.00%
2022/09/30	1	35.85	1	36.10	36.50	0	6,774	0.00%
2022/09/28	2.1	37.41	7	37.05	36.65	-4.9	6,741	-0.07%
2022/09/27	0	0.00	1	39.40	39.10	-1	6,714	-0.01%
2022/09/26	4.2	38.95	2	38.65	38.45	2.2	6,742	0.03%
2022/09/23	3	41.25	8.1	41.24	41.10	-5	6,693	-0.08%
2022/09/22	16	40.43	17	40.74	40.45	-1	6,612	-0.02%
2022/09/21	6	40.92	6.1	41.14	41.10	-0.1	6,460	0.00%
2022/09/20	0	0.00	1	39.30	39.25	-1	6,180	-0.02%
2022/09/19	1	39.39	0	0.00	39.00	1	6,355	0.02%
2022/09/16	9	40.86	11.1	40.92	41.05	-2.1	6,414	-0.03%
2022/09/15	4.5	41.09	2	41.85	40.55	2.5	6,587	0.04%
2022/09/14	12	39.78	18.5	39.12	39.85	-6.5	6,586	-0.10%
2022/09/13	0	0.00	3	38.03	38.00	-3	6,587	-0.05%
2022/09/12	0	0.00	1	37.80	37.90	-1	6,890	-0.01%
2022/09/08	1	36.70	5	36.80	37.00	-4	7,074	-0.06%
2022/09/07	1.1	35.76	1	36.55	37.20	0.1	7,174	0.00%
2022/09/06	1	36.75	0	0.00	36.85	1	7,214	0.01%
2022/09/05	3	36.98	0	0.00	36.70	3	7,274	0.04%
2022/09/02	9	37.72	11	37.04	37.00	-2	7,312	-0.03%
2022/09/01	2	37.63	3	37.70	37.55	-1	7,339	-0.01%
2022/08/31	6	37.63	4	37.60	38.15	2	7,394	0.03%
2022/08/30	2	38.28	0	0.00	38.50	2	7,327	0.03%
2022/08/29	9.1	38.32	8	38.15	38.40	1.1	7,400	0.01%
2022/08/25	6	40.42	5	40.00	39.95	1	7,530	0.01%
2022/08/24	4	40.29	3	40.35	40.25	1	7,609	0.01%
2022/08/23	9	40.11	7	40.55	40.10	2	7,950	0.03%
2022/08/22	8	40.64	4	40.45	40.55	4	8,132	0.05%
2022/08/19	4	42.20	0	0.00	41.95	4	8,296	0.05%
2022/08/18	14	43.14	4	43.20	42.85	10	8,556	0.12%
2022/08/17	0	0.00	3	42.55	42.40	-3	8,576	-0.03%
2022/08/16	4	41.58	0	0.00	41.50	4	8,654	0.05%
2022/08/15	25	42.14	7	42.11	42.30	18	8,896	0.20%
2022/08/12	6	42.40	6	42.15	42.35	0	9,009	0.00%
2022/08/11	0	0.00	1	42.00	42.05	-1	9,168	-0.01%
2022/08/09	0	0.00	0.1	41.50	41.30	-0.1	9,411	0.00%
2022/08/08	1	40.95	0	0.00	40.90	1	9,665	0.01%
2022/08/05	1	40.90	0	0.00	41.10	1	9,791	0.01%
2022/08/04	0.1	39.80	0	0.00	40.45	0.1	10,049	0.00%
2022/08/03	10.1	41.30	2	41.20	40.85	8.1	10,233	0.08%
2022/07/29	2	41.90	5	42.86	41.90	-3	11,141	-0.03%
2022/07/27	3	42.50	0	0.00	42.70	3	11,486	0.03%
2022/07/26	3	41.87	3	41.63	42.15	0	11,592	0.00%
2022/07/25	2	41.90	0	0.00	42.10	2	11,855	0.02%
2022/07/22	2	42.85	0	0.00	42.85	2	12,103	0.02%
2022/07/21	120	43.54	120	42.99	43.30	0	12,295	0.00%	大買/大賣/
2022/07/20	8	41.61	7	41.59	41.45	1	12,072	0.01%
2022/07/19	3	41.28	0	0.00	41.50	3	12,205	0.02%
2022/07/14	5	39.75	5	39.30	39.80	0	14,468	0.00%
2022/07/12	1	38.00	0	0.00	38.15	1	14,888	0.01%
2022/07/11	10	40.40	11	40.44	40.40	-1	15,204	-0.01%
2022/07/08	10	40.64	19	40.56	40.60	-9	15,246	-0.06%
2022/07/07	8	38.90	15	39.06	39.45	-7	15,220	-0.05%
2022/07/06	21.1	39.44	10	40.15	39.05	11.1	15,215	0.07%
2022/07/05	11	40.10	10	39.95	40.35	1	15,211	0.01%
2022/07/04	12	38.73	10	39.40	39.55	2	15,179	0.01%
2022/07/01	0	0.00	1	41.50	38.90	-1	15,157	-0.01%
2022/06/30	11	41.54	10	41.15	41.05	1	15,084	0.01%
2022/06/29	5	42.26	0	0.00	42.30	5	15,036	0.03%
2022/06/28	0	0.00	1	43.10	43.50	-1	14,977	-0.01%
2022/06/27	7	43.63	0	0.00	43.65	7	14,966	0.05%
2022/06/24	0	0.00	1	45.30	44.45	-1	14,805	-0.01%
2022/06/23	1	44.70	1	44.00	43.85	0	14,697	0.00%
2022/06/22	5	45.85	1	47.65	45.50	4	14,558	0.03%
2022/06/21	2	48.20	4	48.56	47.95	-2	14,233	-0.01%
2022/06/20	2	49.70	11	48.94	48.00	-9	13,989	-0.06%
2022/06/17	6	51.60	1	51.80	51.80	5	13,700	0.04%
2022/06/16	7	52.60	6	52.75	52.40	1	13,487	0.01%
2022/06/15	1	54.70	0	0.00	54.60	1	13,433	0.01%
2022/06/14	0	0.00	2	55.70	55.60	-2	13,477	-0.01%
2022/06/13	15	56.02	13	56.18	56.50	2	13,726	0.01%
2022/06/10	14	57.41	10	57.50	57.20	4	14,145	0.03%
2022/06/08	1	58.20	0	0.00	58.30	1	14,847	0.01%
2022/06/06	4	58.70	1	58.80	58.50	3	15,684	0.02%
2022/06/02	7	59.40	11	59.39	59.30	-4	15,670	-0.03%
2022/06/01	1	59.30	0	0.00	59.50	1	15,733	0.01%
2022/05/31	28	59.71	0	0.00	59.00	28	15,703	0.18%
2022/05/30	6.2	61.92	0	0.00	61.50	6.2	15,495	0.04%
2022/05/27	1	62.70	18.5	62.38	62.80	-17.5	15,313	-0.11%
2022/05/26	8	62.30	7	62.11	61.20	1	15,150	0.01%
2022/05/25	8	61.33	8	61.81	61.50	0	15,064	0.00%
2022/05/24	15	61.55	11	61.91	61.10	4	15,143	0.03%
2022/05/23	6	61.78	6.5	62.18	61.30	-0.5	15,342	0.00%
2022/05/20	4	59.30	6	60.07	59.00	-2	15,223	-0.01%
2022/05/19	14	58.31	0	0.00	57.50	14	15,237	0.09%
2022/05/18	2	59.80	2	59.60	59.20	0	15,152	0.00%
2022/05/17	64	60.11	40	61.20	59.40	24	15,086	0.16%
2022/05/16	18	59.02	26	60.44	61.40	-8	14,984	-0.05%
2022/05/13	29	60.76	41	61.27	60.50	-12	14,742	-0.08%
2022/05/12	49	61.24	31	62.26	60.00	18	14,645	0.12%
2022/05/11	13	63.04	6	63.17	62.70	7	14,408	0.05%
2022/05/10	0	0.00	3	64.33	64.70	-3	14,364	-0.02%
2022/05/09	23	64.96	13	65.80	63.10	10	14,165	0.07%
2022/05/06	6	65.32	11	66.12	66.00	-5	13,914	-0.04%
2022/05/05	11	65.05	7	64.44	65.30	4	13,608	0.03%
2022/05/04	13	65.63	10	64.80	64.20	3	13,444	0.02%
2022/05/03	4	62.90	1	63.60	63.40	3	13,257	0.02%
2022/04/29	2	64.15	9	64.41	64.20	-7	13,166	-0.05%
2022/04/28	9	63.10	2	63.50	62.00	7	12,901	0.05%
2022/04/27	6	63.58	18	63.15	64.50	-12	12,636	-0.09%
2022/04/26	20	65.12	12	65.55	62.80	8	12,335	0.06%
2022/04/25	36	67.09	32	65.27	66.30	4	12,021	0.03%
2022/04/22	11	69.22	104	69.55	69.10	-93	11,733	-0.79%	大賣/
2022/04/21	107	68.88	40	68.83	69.50	67	11,261	0.59%	大買/
2022/04/20	145	67.29	171	67.96	65.90	-26	10,553	-0.25%	大買/大賣/
2022/04/19	5	63.50	11.9	64.17	64.80	-6.9	9,265	-0.07%
2022/04/18	0	0.00	1	62.70	62.10	-1	8,963	-0.01%
2022/04/15	3.5	62.23	5	61.74	62.30	-1.5	8,829	-0.02%
2022/04/14	0	0.00	8	58.90	59.80	-8	8,508	-0.09%
2022/04/13	1	57.10	2	58.20	58.10	-1	8,484	-0.01%
2022/04/12	1	56.30	0	0.00	57.10	1	8,474	0.01%
2022/04/11	0	0.00	1	58.20	56.90	-1	8,469	-0.01%
2022/04/07	7	56.74	1	57.90	56.10	6	8,560	0.07%
2022/04/06	1	58.20	0	0.00	58.00	1	8,554	0.01%
2022/03/30	0	0.00	1	58.90	59.80	-1	8,858	-0.01%
2022/03/29	2.4	59.30	0	0.00	58.70	2.4	9,176	0.03%
2022/03/28	1	59.10	1	59.00	59.00	0	9,565	0.00%
2022/03/25	4	59.98	2	60.00	59.20	2	10,155	0.02%
2022/03/22	2	61.75	0	0.00	61.60	2	10,930	0.02%
2022/03/21	1	61.70	0	0.00	62.40	1	11,120	0.01%
2022/03/18	1	61.80	2	61.75	61.70	-1	11,220	-0.01%
2022/03/17	2	62.70	1	63.60	63.40	1	11,268	0.01%
2022/03/16	13	63.96	10	64.36	61.60	3	11,267	0.03%
2022/03/15	16	65.41	10	66.69	62.50	6	11,099	0.05%
2022/03/14	8	66.30	13	66.70	67.20	-5	11,077	-0.05%
2022/03/11	15	64.93	23	65.04	65.10	-8	10,840	-0.07%
2022/03/10	33	64.60	29	64.83	65.60	4	10,814	0.04%
2022/03/09	2	60.40	0	0.00	59.80	2	10,174	0.02%
2022/03/08	1	59.00	1	59.70	59.10	0	10,330	0.00%
2022/03/07	3	59.43	5	60.20	60.60	-2	10,318	-0.02%
2022/03/04	2	61.70	4	61.73	61.50	-2	10,302	-0.02%
2022/03/03	2	61.80	2	61.95	61.80	0	10,289	0.00%
2022/03/02	0	0.00	11	60.30	60.30	-11	10,282	-0.11%
2022/03/01	0	0.00	1	60.50	61.00	-1	10,362	-0.01%
2022/02/25	4	60.93	2	62.35	60.50	2	10,445	0.02%
2022/02/24	1	60.40	4	60.50	59.90	-3	10,301	-0.03%
2022/02/23	9	61.29	7	62.23	61.50	2	10,203	0.02%
2022/02/22	6	60.85	4	61.70	60.30	2	9,947	0.02%
2022/02/21	14	61.87	9	61.38	61.10	5	9,883	0.05%
2022/02/18	2	61.00	3	60.53	60.90	-1	9,838	-0.01%
2022/02/17	1	59.60	5	60.80	59.70	-4	9,848	-0.04%
2022/02/16	0	0.00	4	60.40	60.50	-4	9,907	-0.04%
2022/02/14	0	0.00	1	59.90	58.60	-1	10,179	-0.01%
2022/02/11	0	0.00	2	59.60	59.90	-2	10,341	-0.02%
2022/02/10	5	59.56	8	59.54	59.70	-3	10,690	-0.03%
2022/02/09	0	0.00	1	58.60	58.30	-1	10,695	-0.01%
2022/02/08	1	57.30	0	0.00	57.90	1	10,744	0.01%
2022/02/07	1	56.20	4	55.63	56.80	-3	10,889	-0.03%
2022/01/26	0	0.00	1	53.30	53.10	-1	11,253	-0.01%
2022/01/25	3	52.57	3	52.83	52.10	0	11,378	0.00%
2022/01/21	1	54.90	5	54.98	54.80	-4	11,632	-0.03%
2022/01/20	8	55.78	1	55.70	56.00	7	11,782	0.06%
2022/01/19	3	55.63	0	0.00	55.20	3	11,905	0.03%
2022/01/18	0	0.00	1	57.90	57.60	-1	12,050	-0.01%
2022/01/17	1	57.40	0	0.00	57.40	1	12,348	0.01%
2022/01/14	2	57.50	0	0.00	58.20	2	12,809	0.02%
2022/01/13	0.5	58.00	1	58.00	57.90	-0.5	12,982	0.00%
2022/01/12	1	57.00	0	0.00	57.00	1	13,150	0.01%
2022/01/11	1	58.29	3	58.47	58.30	-2	13,349	-0.01%
2022/01/10	2	58.60	1	59.00	58.10	1	13,970	0.01%
2022/01/07	3	58.93	0	0.00	58.80	3	14,396	0.02%
2022/01/06	3	60.90	2	60.20	60.00	1	15,431	0.01%
2022/01/05	1	60.90	3	60.87	60.40	-2	16,468	-0.01%
2022/01/04	0	0.00	5	60.54	60.60	-5	17,433	-0.03%
2022/01/03	4.3	59.42	1	59.80	60.00	3.3	19,950	0.02%
2021/12/30	8.2	60.65	0.6	60.38	60.40	7.6	20,752	0.04%
2021/12/29	0	61.10	0	0.00	61.10	0	21,392	0.00%
2021/12/28	2	61.35	2	62.05	61.00	0	22,378	0.00%
2021/12/27	2	61.79	3	61.77	61.20	-1	23,881	0.00%
2021/12/24	7	63.29	4	63.50	62.00	3	25,225	0.01%
2021/12/23	6	64.02	6	64.25	63.00	0	25,739	0.00%
2021/12/22	10.2	63.42	7	63.99	64.30	3.2	25,689	0.01%
2021/12/21	10	62.65	20	63.18	63.70	-10	25,369	-0.04%
2021/12/20	9	61.84	3	61.97	60.40	6	24,862	0.02%
2021/12/17	3	60.93	6	61.37	60.80	-3	24,709	-0.01%
2021/12/16	5	59.86	0	0.00	59.70	5	24,393	0.02%
2021/12/15	5	59.28	14.8	59.06	60.00	-9.8	24,326	-0.04%
2021/12/14	7	58.80	3	58.50	58.30	4	24,183	0.02%
2021/12/10	1	60.20	4.2	59.87	60.10	-3.2	24,122	-0.01%
2021/12/09	2.1	60.19	2	61.10	60.40	0.1	24,195	0.00%
2021/12/08	10.5	61.01	13	60.72	60.60	-2.5	24,358	-0.01%
2021/12/07	10	58.71	7.3	58.93	59.30	2.7	24,014	0.01%
2021/12/06	6	58.30	5	57.94	57.50	1	23,920	0.00%
2021/12/03	2	56.30	5	55.82	56.20	-3	23,755	-0.01%
2021/12/02	7	56.11	11	55.95	56.40	-4	23,998	-0.02%
2021/12/01	4	54.90	3	54.93	55.00	1	23,914	0.00%
2021/11/30	0	0.00	1	54.10	53.90	-1	24,170	0.00%
2021/11/29	2	52.60	0	0.00	52.50	2	24,393	0.01%
2021/11/26	9	52.52	2	53.20	52.00	7	24,668	0.03%
2021/11/25	2	54.15	2	55.00	54.20	0	24,831	0.00%
2021/11/24	0	0.00	16	54.44	55.00	-16	25,196	-0.06%
2021/11/23	3	52.93	1	52.90	52.90	2	25,350	0.01%
2021/11/22	1	52.90	2	53.20	53.30	-1	25,787	0.00%
2021/11/19	4	53.33	1	52.30	52.30	3	26,379	0.01%
2021/11/18	2	52.75	3	53.63	53.50	-1	27,876	0.00%
2021/11/17	21	53.39	1	53.60	53.10	20	27,980	0.07%
2021/11/16	1	54.50	6	55.08	54.80	-5	28,225	-0.02%
2021/11/15	6	54.28	31	54.22	54.20	-25	28,822	-0.09%
2021/11/12	1	54.60	1	55.30	54.70	0	29,155	0.00%
2021/11/11	3	55.87	2	57.10	54.60	1	29,109	0.00%
2021/11/10	3.6	56.91	15	57.19	56.80	-11.4	29,053	-0.04%
2021/11/09	0	0.00	9	55.97	56.50	-9	29,003	-0.03%
2021/11/08	2	55.20	13	54.76	55.20	-11	28,746	-0.04%
2021/11/05	0	0.00	2	53.10	53.60	-2	28,800	-0.01%
2021/11/04	5	54.22	6	54.13	53.10	-1	28,843	0.00%
2021/11/03	35	54.49	39	54.96	53.90	-4	28,869	-0.01%
2021/11/02	23	52.84	2	52.85	52.70	21	28,987	0.07%
2021/11/01	3	52.80	3	53.00	52.10	0	28,983	0.00%
2021/10/29	3	52.10	4	53.03	52.60	-1	28,909	0.00%
2021/10/28	3	51.47	1	51.30	51.30	2	28,915	0.01%
2021/10/27	7	51.76	7	51.90	51.70	0	29,021	0.00%
2021/10/26	2	52.30	5	52.68	53.20	-3	29,449	-0.01%
2021/10/25	9	52.92	17	52.59	53.20	-8	29,733	-0.03%
2021/10/22	9	53.33	9	53.38	52.00	0	29,803	0.00%
2021/10/21	3	56.77	7	56.84	55.80	-4	29,602	-0.01%
2021/10/20	12.5	57.00	10	56.75	56.00	2.5	29,630	0.01%
2021/10/19	16	56.81	3	56.50	56.50	13	29,940	0.04%
2021/10/18	18	56.15	30	56.37	56.60	-12	30,269	-0.04%
2021/10/15	67	60.55	63	60.55	60.50	4	30,171	0.01%
2021/10/14	104	60.06	73	60.17	60.00	31	30,170	0.10%	大買/
2021/10/13	29.1	65.17	12	64.13	61.90	17.1	29,532	0.06%
2021/10/12	19	68.51	11	67.43	65.70	8	30,230	0.03%
2021/10/08	76	72.78	57	72.43	72.90	19	30,745	0.06%
2021/10/07	2	69.70	34.5	71.27	72.10	-32.5	29,252	-0.11%
2021/10/06	9	66.29	18	66.22	65.60	-9	29,263	-0.03%
2021/10/05	207.5	64.34	174	64.93	66.00	33.5	29,145	0.11%	大買/大賣/
2021/10/04	393	63.80	424	63.99	65.90	-31	28,809	-0.11%	大買/大賣/
2021/10/01	47	64.51	40	66.05	62.90	7	28,252	0.02%
2021/09/30	27	65.17	68	65.30	68.60	-41	27,943	-0.15%
2021/09/29	26	63.71	26	63.17	62.40	0	28,571	0.00%
2021/09/28	11	62.55	5	62.38	62.30	6	29,643	0.02%
2021/09/27	5	64.62	2	66.05	63.90	3	31,156	0.01%
2021/09/24	2	64.75	6	65.42	65.00	-4	34,992	-0.01%
2021/09/23	15	63.62	22	63.91	64.00	-7	37,296	-0.02%
2021/09/22	6	61.82	1	62.00	62.00	5	39,665	0.01%
2021/09/16	0	0.00	2	63.60	63.50	-2	44,810	0.00%
2021/09/15	4	63.60	4	63.53	63.90	0	47,675	0.00%
2021/09/14	2	65.45	6	64.35	63.60	-4	49,222	-0.01%
2021/09/13	5	63.86	9	64.61	63.90	-4	52,959	-0.01%
2021/09/10	7	62.34	8	61.99	62.90	-1	53,114	0.00%
2021/09/09	20	61.55	14	61.80	61.70	6	53,750	0.01%
2021/09/08	1	62.10	11	62.18	62.90	-10	54,643	-0.02%
2021/09/07	16	63.48	13	63.63	61.70	3	55,285	0.01%
2021/09/06	3	62.63	0	0.00	61.60	3	55,658	0.01%
2021/09/03	12	64.80	20	64.98	63.80	-8	56,174	-0.01%
2021/09/02	7	66.41	3	66.43	67.20	4	56,309	0.01%
2021/09/01	13	66.30	17	67.32	65.80	-4	56,476	-0.01%
2021/08/31	21	70.26	16	69.63	69.30	5	56,856	0.01%
2021/08/30	11	72.60	9	72.17	70.90	2	57,079	0.00%
2021/08/27	38.5	71.46	25	71.42	70.20	13.5	57,053	0.02%
2021/08/26	22	73.09	26	73.58	72.90	-4	57,307	-0.01%
2021/08/25	20	72.51	18	73.12	74.00	2	58,239	0.00%
2021/08/24	97	72.86	74	73.60	72.80	23	58,124	0.04%
2021/08/23	8	68.83	30.5	69.57	70.10	-22.5	57,448	-0.04%
2021/08/20	38	62.47	48	62.67	63.80	-10	58,353	-0.02%
2021/08/19	37	63.09	25	62.30	60.40	12	59,070	0.02%
2021/08/18	3	57.27	20.5	59.62	62.40	-17.5	59,461	-0.03%
2021/08/17	7	58.84	3	57.10	57.10	4	60,462	0.01%
2021/08/16	17	59.87	8	59.01	58.80	9	61,044	0.01%
2021/08/13	5.5	61.86	2	62.10	61.20	3.5	61,556	0.01%
2021/08/12	2	61.70	2	62.30	62.60	0	62,214	0.00%
2021/08/11	4	61.45	9	62.38	61.20	-5	62,923	-0.01%
2021/08/10	2	62.30	31	63.86	62.30	-29	62,981	-0.05%
2021/08/09	7	63.74	2	63.45	63.00	5	63,482	0.01%
2021/08/06	22	66.29	71	64.93	64.20	-49	63,902	-0.08%
2021/08/05	13	63.55	19	63.69	63.10	-6	63,763	-0.01%
2021/08/04	70	64.22	71	64.49	64.00	-1	63,876	0.00%
2021/08/03	15	64.13	10	64.26	63.90	5	64,567	0.01%
2021/08/02	21	63.07	28.1	63.62	64.50	-7.1	65,142	-0.01%
2021/07/30	34.5	65.53	24	65.93	62.60	10.5	65,383	0.02%
2021/07/29	6	64.53	12	65.25	67.20	-6	65,268	-0.01%
2021/07/28	70	62.42	25	63.01	62.30	45	65,495	0.07%
2021/07/27	15	64.35	13	63.60	62.00	2	65,896	0.00%
2021/07/26	13	66.65	28.1	66.04	64.10	-15.1	67,139	-0.02%
2021/07/23	13.3	66.33	16	66.75	67.00	-2.7	67,620	0.00%
2021/07/22	7	64.23	5	64.82	64.90	2	67,897	0.00%
2021/07/21	18	66.70	26	66.63	65.00	-8	68,700	-0.01%
2021/07/20	17	68.02	17.2	68.52	67.90	-0.2	69,019	0.00%
2021/07/19	15	71.09	32	71.40	70.60	-17	69,684	-0.02%
2021/07/16	132	73.17	261	72.69	71.00	-129	70,256	-0.18%	大買/大賣/鉅額交易
2021/07/15	258	72.85	78	71.61	73.90	180	69,495	0.26%	大買/鉅額交易
2021/07/14	53	68.50	43	67.92	67.20	10	69,104	0.01%
2021/07/13	36.2	69.45	72	68.76	69.50	-35.8	68,429	-0.05%
2021/07/12	16	73.58	21	72.98	71.80	-5	67,993	-0.01%
2021/07/09	27	73.27	38	72.73	72.10	-11	67,505	-0.02%
2021/07/08	67	75.84	68	75.76	76.00	-1	67,084	0.00%
2021/07/07	56	76.52	42.1	75.73	75.60	13.9	66,212	0.02%
2021/07/06	96.5	78.51	124	78.15	77.00	-27.5	65,280	-0.04%	大賣/
2021/07/05	126.2	79.33	99.1	80.01	78.00	27.1	64,163	0.04%	大買/
2021/07/02	176.1	86.64	165.2	86.54	84.50	10.9	62,931	0.02%	大買/大賣/
2021/07/01	660	92.71	683	92.41	88.70	-23	61,490	-0.04%	大買/大賣/
2021/06/30	811	85.21	897.1	85.51	89.10	-86.1	57,706	-0.15%	大買/大賣/
2021/06/29	290.3	87.23	215	86.25	83.00	75.3	55,515	0.14%	大買/大賣/
2021/06/28	1,239	82.93	1,228	82.86	85.00	11	53,345	0.02%	大買/大賣/
2021/06/25	1,175	80.36	1,170	80.47	79.00	5	50,615	0.01%	大買/大賣/
2021/06/24	453	77.28	408	77.66	77.70	45	48,291	0.09%	大買/大賣/
2021/06/23	172.8	75.82	115	75.83	74.50	57.8	45,419	0.13%	大買/大賣/
2021/06/22	267	81.60	138.7	81.72	82.70	128.4	43,824	0.29%	大買/大賣/鉅額交易
2021/06/21	18	75.22	13.4	75.56	75.60	4.6	40,035	0.01%
2021/06/18	12	66.45	29.4	67.63	68.80	-17.4	39,777	-0.04%
2021/06/17	63	62.60	86	61.32	62.60	-23	39,449	-0.06%
2021/06/16	55	60.54	46	60.37	58.60	9	38,616	0.02%
2021/06/15	39	60.74	49	60.71	61.20	-10	37,964	-0.03%
2021/06/11	48	58.79	48.5	58.54	58.30	-0.5	37,224	0.00%
2021/06/09	20	55.79	14	55.16	55.10	6	36,302	0.02%
2021/06/08	48	59.31	35	59.46	57.20	13	35,860	0.04%
2021/06/07	47	57.13	50.2	57.68	57.20	-3.2	35,212	-0.01%
2021/06/04	16	60.31	8	59.45	59.00	8	34,757	0.02%
2021/06/03	18	62.08	17	62.02	61.30	1	34,450	0.00%
2021/06/02	65	62.89	76	62.40	61.60	-11	34,207	-0.03%
2021/06/01	25	59.81	30	59.17	61.00	-5	32,922	-0.02%
2021/05/31	47	61.32	25	61.32	59.80	22	32,520	0.07%
2021/05/28	46.5	59.16	108	59.96	60.40	-61.5	31,635	-0.19%	大賣/
2021/05/27	105	58.95	54	59.29	58.30	51	30,551	0.17%	大買/
2021/05/26	50	57.92	46	57.82	57.10	4	29,473	0.01%
2021/05/25	128	57.16	127	56.06	57.50	1	28,382	0.00%	大買/大賣/
2021/05/24	111	54.88	69.1	55.73	55.90	42	26,966	0.16%	大買/
2021/05/21	28	48.27	33	48.10	50.90	-5	26,332	-0.02%
2021/05/20	31	48.81	20	48.37	46.35	11	25,730	0.04%
2021/05/19	15.1	50.59	13.1	50.28	51.10	2	24,989	0.01%
2021/05/18	80	45.27	83	45.70	47.65	-3	24,375	-0.01%
2021/05/17	6	43.64	3.6	44.33	43.35	2.4	24,091	0.01%
2021/05/14	20	49.55	33	48.72	47.45	-13	23,447	-0.06%
2021/05/13	16	53.72	19	54.39	52.70	-3	22,766	-0.01%
2021/05/12	2.1	58.50	2	60.50	58.50	0.1	22,337	0.00%
2021/05/11	15.1	66.24	65	66.96	65.00	-50	22,097	-0.23%
2021/05/10	43	67.51	47	67.61	67.80	-4	21,344	-0.02%
2021/05/07	15.1	62.68	85	63.03	64.80	-69.9	20,635	-0.34%
2021/05/06	17.1	63.86	32.1	62.01	62.90	-15	20,145	-0.07%
2021/05/05	25	63.35	26.1	63.02	61.90	-1.1	19,705	-0.01%
2021/05/04	18	68.35	29	68.78	63.20	-11	18,995	-0.06%
2021/05/03	138	73.85	114	73.81	70.20	24	18,251	0.13%	大買/大賣/
2021/04/29	91	66.59	123.1	67.50	70.20	-32.1	16,779	-0.19%	大賣/
2021/04/28	124.1	68.48	22	70.63	68.00	102.1	16,142	0.63%	大買/鉅額交易
2021/04/27	158.1	71.99	177	70.57	69.00	-19	15,420	-0.12%	大買/大賣/
2021/04/26	186	65.34	175.1	65.74	67.90	10.9	14,104	0.08%	大買/大賣/
2021/04/23	49.2	63.43	68	64.55	61.80	-18.8	13,310	-0.14%
2021/04/22	47.1	65.58	155	65.23	63.70	-107.9	12,385	-0.87%	大賣/鉅額交易
2021/04/21	141	61.22	48	59.70	61.90	93	11,585	0.80%	大買/
2021/04/20	116	56.02	130	55.72	56.30	-14	10,663	-0.13%	大買/大賣/
2021/04/19	33	50.20	12	51.94	52.40	21	9,741	0.22%
2021/04/16	18	45.69	24	47.28	47.65	-6	9,682	-0.06%
2021/04/15	3	43.27	2	43.55	43.35	1	9,396	0.01%
2021/04/14	4	43.55	4	43.98	44.00	0	9,501	0.00%
2021/04/13	3	43.60	17	44.12	43.00	-14	9,410	-0.15%
2021/04/12	20	43.41	8	42.91	42.50	12	9,563	0.13%
2021/04/09	6	42.86	11	42.01	41.85	-5	9,633	-0.05%
2021/04/08	5	43.37	2.1	42.79	42.85	2.9	9,609	0.03%
2021/04/07	4	41.64	1	41.70	42.05	3	9,684	0.03%
2021/04/06	4	42.75	2	43.30	42.05	2	10,351	0.02%
2021/04/01	4	41.94	20	42.15	42.35	-16	10,740	-0.15%
2021/03/31	6	40.26	31	40.79	41.30	-25	10,602	-0.24%
2021/03/29	5	38.35	2	39.10	39.40	3	10,483	0.03%
2021/03/25	2	37.80	21	37.51	37.35	-19	11,832	-0.16%
2021/03/24	1	38.10	10	38.69	38.75	-9	12,308	-0.07%
2021/03/23	42	38.88	25	38.16	38.80	17	12,204	0.14%
2021/03/22	7	39.36	11	39.54	39.00	-4	12,070	-0.03%
2021/03/19	13	38.63	0	0.00	37.70	13	11,858	0.11%
2021/03/18	0	0.00	2	38.20	38.00	-2	11,738	-0.02%
2021/03/17	0	0.00	2	37.40	37.65	-2	11,566	-0.02%
2021/03/16	1	37.15	0	0.00	37.30	1	11,595	0.01%
2021/03/15	16	37.50	14	37.41	37.75	2	11,624	0.02%
2021/03/12	1	36.15	2	36.30	36.70	-1	11,686	-0.01%
2021/03/11	2	36.73	5	36.75	36.40	-3	11,654	-0.03%
2021/03/10	2	36.48	2	36.50	36.50	0	11,607	0.00%
2021/03/09	2	36.00	3	36.53	36.70	-1	11,573	-0.01%
2021/03/08	63	37.03	63	35.81	35.50	0	11,480	0.00%
2021/03/05	14	35.88	14	35.93	36.00	0	11,213	0.00%
2021/03/04	5	35.55	11	35.53	35.85	-6	11,110	-0.05%
2021/03/03	0	0.00	1	34.50	34.70	-1	11,027	-0.01%
2021/03/02	1	33.95	0	0.00	33.60	1	11,075	0.01%
2021/02/25	0	0.00	9	34.54	35.00	-9	11,171	-0.08%
2021/02/23	0	0.00	11	35.56	35.10	-11	11,178	-0.10%
2021/02/22	5	35.38	20	35.53	35.15	-15	11,115	-0.13%
2021/02/19	1	35.20	3	34.88	35.15	-2	11,105	-0.02%
2021/02/18	5	35.48	14	35.60	35.25	-9	11,037	-0.08%
2021/02/17	2	32.85	0	0.00	33.15	2	10,811	0.02%
2021/02/04	1	32.60	0	0.00	32.45	1	10,781	0.01%
2021/02/03	0	0.00	3	32.88	32.55	-3	10,813	-0.03%
2021/02/02	3	32.20	0	0.00	33.00	3	10,856	0.03%
2021/01/29	1	31.55	2	32.30	31.25	-1	10,869	-0.01%
2021/01/28	2	32.45	0	0.00	32.40	2	10,763	0.02%
2021/01/26	1	34.00	0	0.00	33.60	1	10,666	0.01%
2021/01/25	1	34.60	0	0.00	34.30	1	10,635	0.01%
2021/01/20	2	33.95	1	34.30	33.50	1	10,467	0.01%
2021/01/19	1	34.70	8	35.04	35.25	-7	10,383	-0.07%
2021/01/18	1	34.05	12	34.13	34.70	-11	10,359	-0.11%
2021/01/15	18	35.60	30	35.48	34.95	-12	10,260	-0.12%
2021/01/14	22	37.05	2	37.08	36.70	20	10,091	0.20%
2021/01/13	1	36.00	2	36.15	36.00	-1	9,885	-0.01%
2021/01/12	5	37.44	2	36.30	35.55	3	9,816	0.03%
2021/01/11	15	37.64	25	37.57	37.40	-10	9,620	-0.10%
2021/01/08	1	35.30	5	35.41	35.80	-4	9,343	-0.04%
2021/01/07	11.5	35.19	10	35.64	34.80	1.5	9,238	0.02%
2021/01/06	12.5	36.25	3	36.55	35.75	9.5	9,102	0.10%
2021/01/05	33	37.75	25	37.18	37.15	8	8,961	0.09%
2021/01/04	11	36.86	43	36.75	36.70	-32	8,698	-0.37%
2020/12/31	11	37.31	6	37.08	36.90	5	8,539	0.06%
2020/12/30	12	36.44	2	35.83	36.95	10	8,477	0.12%
2020/12/29	40	38.36	42	37.86	36.90	-2	8,518	-0.02%
2020/12/28	81	37.01	32	37.17	37.15	49	7,947	0.62%
2020/12/25	16	34.99	4	35.01	35.00	12	7,362	0.16%
2020/12/24	1	34.70	0	0.00	34.20	1	7,220	0.01%
2020/12/23	5	33.72	0	0.00	34.65	5	7,166	0.07%
2020/12/22	36	36.62	95	36.18	34.35	-59	6,956	-0.85%
2020/12/21	111	36.81	94	36.05	36.65	17	6,260	0.27%	大買/
2020/12/18	18	33.88	17	33.84	34.00	1	5,401	0.02%
2020/12/16	1	32.00	1	31.95	32.20	0	4,752	0.00%
2020/12/15	4	32.50	5	32.85	31.60	-1	4,656	-0.02%
2020/12/14	1	30.95	13	31.71	32.00	-12	4,428	-0.27%
2020/12/11	13	30.58	6	30.85	30.95	7	4,338	0.16%
2020/12/10	4	31.79	2	31.35	31.10	2	4,297	0.05%
2020/12/09	8	31.95	29	31.88	31.70	-21	4,213	-0.50%
2020/12/08	12	32.41	11	32.21	31.55	1	4,110	0.02%
2020/12/07	50	31.40	1	31.60	31.30	49	3,815	1.28%
2020/12/04	8	31.26	0	0.00	31.40	8	3,785	0.21%
2020/12/03	1	30.90	2	30.80	30.75	-1	3,754	-0.03%
2020/12/02	6	31.11	5	30.65	30.90	1	3,783	0.03%
2020/12/01	7	30.86	5	30.90	30.95	2	3,768	0.05%
2020/11/30	9	31.58	4	31.58	31.40	5	3,783	0.13%
2020/11/27	0	0.00	2	31.90	32.00	-2	3,709	-0.05%
2020/11/25	6	31.17	0	0.00	31.05	6	3,586	0.17%
2020/11/24	1	30.15	0	0.00	30.55	1	3,449	0.03%
2020/11/23	0	0.00	2	30.45	30.30	-2	3,411	-0.06%
2020/11/20	5	29.85	0	0.00	29.95	5	3,366	0.15%
2020/11/18	5	29.95	0	0.00	30.05	5	3,337	0.15%
2020/11/16	0	0.00	10	29.70	29.35	-10	3,277	-0.31%
2020/11/13	10	29.20	0	0.00	29.50	10	3,272	0.31%
2020/11/12	2	29.40	0	0.00	29.25	2	3,267	0.06%
2020/11/11	1	29.70	1	29.70	29.75	0	3,267	0.00%
2020/11/10	1	29.45	0	0.00	29.15	1	3,240	0.03%
2020/11/09	7	29.27	10	29.35	28.70	-3	3,173	-0.09%
2020/11/06	3	28.82	0	0.00	28.80	3	3,117	0.10%
2020/11/02	10	28.90	0	0.00	28.80	10	3,205	0.31%
2020/10/29	2	28.75	19	29.00	29.00	-17	3,176	-0.54%
2020/10/28	1	29.70	10	29.40	29.25	-9	3,157	-0.29%
2020/10/26	0	0.00	1	30.50	30.10	-1	3,122	-0.03%
2020/10/23	0	0.00	1	29.50	29.50	-1	3,061	-0.03%
2020/10/22	2	29.00	0	0.00	29.60	2	3,070	0.07%
2020/10/21	1	29.45	10	29.50	29.30	-9	3,065	-0.29%
2020/10/19	10	29.13	9	29.09	29.00	1	3,042	0.03%
2020/10/16	8	29.11	1	29.20	29.20	7	3,014	0.23%
2020/10/15	7	29.16	6	29.30	29.35	1	2,959	0.03%
2020/10/14	1	29.35	2	29.60	29.50	-1	2,865	-0.03%
2020/10/13	5	30.31	4	30.10	29.85	1	2,778	0.04%
2020/10/12	2	30.35	2	30.00	30.00	0	2,713	0.00%
2020/10/08	1	31.40	0	0.00	31.00	1	2,643	0.04%
2020/10/07	4	32.28	0	0.00	32.00	4	2,543	0.16%
2020/10/06	5	32.23	0	0.00	32.75	5	2,420	0.21%
2020/10/05	0	0.00	5	32.34	32.90	-5	2,163	-0.23%
2020/09/29	1	30.70	2	30.55	29.95	-1	1,922	-0.05%
2020/09/28	2	29.50	22	29.88	30.05	-20	1,914	-1.04%
2020/09/22	5	28.70	0	0.00	28.70	5	1,927	0.26%
2020/09/16	6	29.15	0	0.00	29.20	6	2,019	0.30%
2020/09/11	3	29.57	3	29.55	29.60	0	2,106	0.00%
2020/09/10	10	30.10	0	0.00	30.10	10	2,118	0.47%
2020/09/09	0	0.00	2	30.50	30.45	-2	2,134	-0.09%
2020/09/08	0	0.00	2	31.15	30.70	-2	2,133	-0.09%
2020/09/07	0	0.00	6	31.05	31.25	-6	2,109	-0.28%
2020/09/04	1	30.30	1	30.40	30.40	0	2,081	0.00%
2020/09/03	0	0.00	11	30.36	30.45	-11	2,084	-0.53%
2020/09/02	1	29.75	0	0.00	29.70	1	2,067	0.05%
2020/09/01	3	30.10	0	0.00	29.70	3	2,100	0.14%
2020/08/31	3	29.77	0	0.00	30.00	3	2,144	0.14%
2020/08/18	11	29.73	0	0.00	29.65	11	2,198	0.50%
2020/08/14	0.8	30.00	1	29.80	29.70	-0.2	2,191	-0.01%
2020/08/13	0	0.00	2	29.10	29.20	-2	2,179	-0.09%
2020/08/12	1	29.00	0	0.00	29.05	1	2,193	0.05%
2020/08/11	2	30.00	0	0.00	29.80	2	2,177	0.09%
2020/08/10	4	29.05	2	29.05	29.50	2	2,128	0.09%
2020/08/07	2	27.90	0	0.00	27.85	2	2,083	0.10%
2020/08/06	13	28.15	0	0.00	27.95	13	2,096	0.62%
2020/07/28	1	26.90	0	0.00	26.35	1	2,246	0.04%
2020/07/27	2	27.33	0	0.00	27.25	2	2,280	0.09%
2020/07/23	2	28.65	0	0.00	28.55	2	2,319	0.09%
2020/07/22	1	28.85	0	0.00	28.95	1	2,346	0.04%
2020/07/17	2	28.85	0	0.00	28.70	2	2,418	0.08%
2020/07/14	2	28.60	14	28.70	28.55	-12	2,576	-0.47%
2020/07/13	0	0.00	2	28.85	28.85	-2	2,589	-0.08%
2020/07/10	1	29.10	0	0.00	28.95	1	2,632	0.04%
2020/07/09	5	29.70	0	0.00	29.75	5	2,620	0.19%
2020/07/08	14	30.11	0	0.00	30.15	14	2,602	0.54%
2020/07/07	5	30.40	1	30.30	30.45	4	2,586	0.15%
2020/07/06	0	0.00	31	30.07	30.10	-31	2,550	-1.22%
2020/07/02	3	29.70	1	29.60	29.60	2	2,557	0.08%
2020/07/01	1	29.85	0	0.00	29.50	1	2,566	0.04%
2020/06/30	0	0.00	2	31.33	31.30	-2	2,488	-0.08%
2020/06/29	10	31.05	0	0.00	30.90	10	2,444	0.41%
2020/06/23	10	30.75	0	0.00	30.90	10	2,395	0.42%
2020/06/22	10	30.95	0	0.00	30.85	10	2,401	0.42%
2020/06/19	2	31.20	0	0.00	30.90	2	2,397	0.08%
2020/06/18	0	0.00	15	31.30	31.05	-15	2,371	-0.63%
2020/06/17	20	30.89	11	31.10	30.85	9	2,346	0.38%
2020/06/16	10	30.60	0	0.00	30.65	10	2,341	0.43%
2020/06/15	10	30.30	20	30.55	30.45	-10	2,400	-0.42%
2020/06/12	10	30.10	0	0.00	30.40	10	2,415	0.41%
2020/06/11	0	0.00	5	30.20	30.10	-5	2,429	-0.21%
2020/06/09	1	30.95	1	31.00	31.05	0	2,405	0.00%
2020/06/08	1	32.70	2	32.18	31.35	-1	2,366	-0.04%
2020/06/05	1	31.90	2	31.95	32.05	-1	2,369	-0.04%
2020/06/04	20	31.00	0	0.00	31.15	20	2,331	0.86%
2020/05/28	1	29.60	1	29.55	29.40	0	2,307	0.00%
2020/05/26	4	29.31	3	29.40	29.50	1	2,320	0.04%
2020/05/13	0	0.00	3	28.30	28.30	-3	2,277	-0.13%
2020/05/11	0.2	28.95	0	0.00	28.90	0.2	2,287	0.01%
2020/05/08	2	29.00	0	0.00	28.85	2	2,279	0.09%
2020/05/06	1	29.05	0	0.00	29.25	1	2,262	0.04%
2020/05/05	0	0.00	4	29.00	29.05	-4	2,253	-0.18%
2020/05/04	0	0.00	12	28.90	28.90	-12	2,251	-0.53%
2020/04/30	2	29.35	0	0.00	29.55	2	2,225	0.09%
2020/04/29	0	0.00	10	29.15	29.25	-10	2,190	-0.46%
2020/04/28	10	28.80	0	0.00	28.95	10	2,141	0.47%
2020/04/27	1	28.50	0	0.00	28.50	1	2,132	0.05%
2020/04/22	7	28.16	1	27.95	28.20	6	2,037	0.29%
2020/04/21	5	28.92	0	0.00	28.45	5	2,010	0.25%
2020/04/15	1	28.55	0	0.00	28.45	1	1,830	0.05%
2020/04/10	1	27.60	0	0.00	27.70	1	1,777	0.06%
2020/03/25	1	24.95	0	0.00	24.80	1	1,641	0.06%
2020/03/24	0	0.00	2	24.10	23.95	-2	1,621	-0.12%
2020/03/20	0	0.00	1	23.50	24.00	-1	1,589	-0.06%
2020/03/19	9	23.03	0	0.00	22.45	9	1,547	0.58%
2020/03/18	4	25.30	4	25.24	24.90	0	1,469	0.00%
2020/03/17	2	25.00	12	25.02	25.00	-10	1,440	-0.69%
2020/03/13	2	25.98	0	0.00	27.15	2	1,373	0.15%
2020/03/12	3	28.00	0	0.00	28.20	3	1,320	0.23%
2020/03/11	15	28.88	3	29.08	28.85	12	1,294	0.93%
2020/03/09	1	28.05	0	0.00	28.00	1	1,233	0.08%
2020/02/17	0	0.00	5	29.25	29.10	-5	1,164	-0.43%
2020/02/12	2	29.45	0	0.00	29.45	2	1,108	0.18%
2020/02/10	0.2	29.55	0	0.00	29.35	0.2	1,101	0.02%
2020/02/06	0	0.00	1	30.30	30.20	-1	1,109	-0.09%
2020/02/05	0	0.00	10	30.05	30.00	-10	1,105	-0.90%
2020/02/04	5	30.20	0	0.00	30.50	5	1,091	0.46%
2020/02/03	0	0.00	2	30.10	30.10	-2	1,094	-0.18%
2020/01/10	2	31.98	0	0.00	31.80	2	1,232	0.16%
2020/01/08	0	0.00	15	32.50	32.35	-15	1,266	-1.18%
2020/01/03	1.1	33.20	0	0.00	33.15	1.1	1,422	0.08%
2019/12/27	1	33.25	1	33.20	33.10	0	1,531	0.00%
2019/12/18	1	33.50	0	0.00	33.80	1	1,711	0.06%
2019/12/04	0	0.00	2	34.25	34.35	-2	1,886	-0.11%
2019/12/03	1	34.40	10	34.25	34.35	-9	1,899	-0.47%
2019/11/22	0	0.00	3	33.25	33.25	-3	2,146	-0.14%
2019/11/15	1	32.90	0	0.00	32.70	1	2,212	0.05%
2019/11/01	0	0.00	2	33.70	33.65	-2	2,380	-0.08%
2019/10/31	2	34.15	0	0.00	33.85	2	2,417	0.08%
2019/10/15	1	34.05	0	0.00	34.10	1	3,325	0.03%
2019/09/27	2	33.45	0	0.00	33.55	2	3,110	0.06%
2019/09/26	2	33.65	0	0.00	33.70	2	3,103	0.06%
2019/09/25	12	34.16	0	0.00	34.25	12	3,088	0.39%
2019/09/23	1	32.95	0	0.00	33.05	1	3,055	0.03%
2019/09/20	0	0.00	2	33.60	33.60	-2	3,021	-0.07%
2019/09/19	0	0.00	1	34.55	34.00	-1	2,976	-0.03%
2019/09/16	0	0.00	5	35.15	34.65	-5	2,979	-0.17%
2019/09/12	6	34.38	0	0.00	34.85	6	2,978	0.20%
2019/09/09	0	0.00	4	35.45	35.45	-4	2,913	-0.14%
2019/09/06	2	35.40	0	0.00	35.00	2	2,906	0.07%
2019/09/05	0	0.00	1	35.85	35.80	-1	2,863	-0.03%
2019/09/04	4	36.25	0	0.00	35.90	4	2,835	0.14%
2019/09/03	0	0.00	1	36.40	36.25	-1	2,792	-0.04%
2019/09/02	0	0.00	3	35.47	35.90	-3	2,702	-0.11%
2019/08/30	0	0.00	3	35.00	34.55	-3	2,639	-0.11%
2019/08/29	3	34.60	2	34.70	34.60	1	2,605	0.04%
2019/08/28	0	0.00	1	33.00	33.20	-1	2,532	-0.04%
2019/08/23	0	0.00	2	33.53	33.50	-2	2,488	-0.08%
2019/08/22	1	32.60	0	0.00	33.00	1	2,470	0.04%
2019/08/20	0	0.00	15	33.07	33.25	-15	2,420	-0.62%
2019/08/16	10	32.40	0	0.00	32.50	10	2,356	0.42%
2019/08/14	11	31.63	0	0.00	31.70	11	2,284	0.48%
2019/08/13	0	0.00	1	32.10	31.70	-1	2,239	-0.04%
2019/08/12	1	32.60	0	0.00	32.30	1	2,211	0.05%
2019/08/08	2	32.35	5	32.40	32.50	-3	2,186	-0.14%
2019/08/06	1	32.55	0	0.00	33.15	1	2,128	0.05%
2019/08/02	2	33.65	2	33.80	33.80	0	2,089	0.00%
2019/08/01	6	34.43	12	34.10	34.20	-6	2,046	-0.29%
2019/07/31	1	34.90	1	35.20	35.00	0	2,010	0.00%
2019/07/29	6	35.83	0	0.00	35.55	6	1,968	0.30%
2019/07/26	14	35.98	3	35.80	35.65	11	1,925	0.57%
2019/07/24	1	36.35	1	36.75	35.75	0	1,811	0.00%
2019/07/23	10	37.39	8	37.06	37.40	2	1,674	0.12%
2019/07/22	1	38.70	7	38.66	38.30	-6	1,520	-0.39%
2019/07/19	5	36.65	30	36.10	36.65	-25	1,258	-1.99%
2019/07/18	0	0.00	25	35.61	35.10	-25	1,151	-2.17%
2019/07/16	23	33.75	0	0.00	33.95	23	994	2.31%
2019/07/01	0	0.00	5	33.45	33.45	-5	877	-0.57%
2019/06/28	0	0.00	12	33.30	33.45	-12	868	-1.38%
2019/06/24	2	33.05	0	0.00	33.05	2	852	0.23%
2019/06/21	0	0.00	3	32.85	32.90	-3	828	-0.36%
2019/06/19	2	32.20	1	32.05	32.10	1	813	0.12%
2019/05/30	0	0.00	1	31.20	31.20	-1	875	-0.11%
2019/05/22	1	31.10	0	0.00	31.20	1	963	0.10%
2019/05/17	0	0.00	2	30.48	30.35	-2	1,034	-0.19%
2019/05/14	0	0.00	6	30.15	30.50	-6	1,094	-0.55%
2019/05/13	4	30.60	4	30.60	30.60	0	1,122	0.00%
2019/05/10	0	0.00	15	30.58	30.60	-15	1,173	-1.28%
2019/05/09	0	0.00	2	31.25	31.20	-2	1,166	-0.17%
2019/05/08	1	31.50	0	0.00	31.75	1	1,182	0.08%
2019/05/06	22	32.36	0	0.00	32.00	22	1,183	1.86%
2019/05/03	5	32.95	1	33.00	32.65	4	1,168	0.34%
2019/05/02	0	0.00	2	32.70	32.55	-2	1,162	-0.17%
2019/04/25	2	32.35	0	0.00	32.10	2	1,142	0.18%
2019/04/24	1	32.20	1	32.10	32.00	0	1,127	0.00%
2019/04/12	1	31.40	0	0.00	31.30	1	1,105	0.09%
2019/04/11	1	31.45	0	0.00	31.50	1	1,103	0.09%
2019/04/10	1	31.75	0	0.00	31.80	1	1,096	0.09%
2019/04/09	2	31.55	1	31.55	31.60	1	1,106	0.09%
2019/04/08	1	31.10	2	31.10	31.50	-1	1,100	-0.09%
2019/04/03	1	31.00	0	0.00	30.90	1	1,086	0.09%
2019/04/02	0	0.00	1	30.95	30.85	-1	1,098	-0.09%
2019/04/01	3	31.28	0	0.00	30.90	3	1,096	0.27%
2019/03/14	1	29.90	0	0.00	29.90	1	1,120	0.09%
2019/03/12	5	29.94	0	0.00	29.90	5	1,146	0.44%
2019/02/21	3	30.37	0	0.00	30.35	3	1,303	0.23%
2019/02/15	1	29.65	0	0.00	29.55	1	1,335	0.07%
2019/01/30	2	30.35	0	0.00	30.40	2	1,315	0.15%
2019/01/14	0	0.00	2	31.10	31.05	-2	1,761	-0.11%
2019/01/10	1	32.10	1	32.45	31.80	0	1,825	0.00%
2019/01/07	0	0.00	1	31.75	31.75	-1	2,264	-0.04%
2018/12/25	1	30.75	0	0.00	30.90	1	2,784	0.04%
2018/12/20	1	32.20	0	0.00	32.00	1	2,850	0.04%
2018/12/17	0	0.00	3	32.80	32.80	-3	2,886	-0.10%
2018/12/12	0	0.00	1	32.30	32.30	-1	2,869	-0.03%
2018/12/11	3	32.28	0	0.00	32.30	3	2,860	0.10%
2018/12/10	0	0.00	1	31.55	31.50	-1	2,857	-0.03%
2018/11/29	0	0.00	5	31.45	31.25	-5	2,754	-0.18%
2018/11/22	3	29.70	0	0.00	29.70	3	2,734	0.11%
2018/11/16	1	29.90	0	0.00	30.15	1	2,774	0.04%
2018/11/14	0	0.00	1	30.80	30.75	-1	2,736	-0.04%
2018/11/12	1	29.60	0	0.00	29.50	1	2,696	0.04%
2018/11/09	1	30.15	2	30.05	29.95	-1	2,719	-0.04%
2018/11/02	5	31.20	0	0.00	31.25	5	2,787	0.18%
2018/10/31	1	32.10	0	0.00	32.30	1	2,700	0.04%
2018/10/29	1	31.60	0	0.00	31.70	1	2,740	0.04%
2018/10/26	1	33.85	0	0.00	33.00	1	2,717	0.04%
2018/10/24	10	34.65	14	34.75	34.30	-4	2,694	-0.15%
2018/10/19	1	36.65	0	0.00	36.20	1	2,646	0.04%
2018/10/18	1	36.55	0	0.00	36.15	1	2,619	0.04%
2018/10/17	18	36.61	18	36.29	36.05	0	2,597	0.00%
2018/10/16	0	0.00	32	38.72	36.90	-32	2,524	-1.27%
2018/10/15	32	38.23	3	38.67	38.25	29	2,375	1.22%
2018/10/12	3	36.82	1	36.75	37.30	2	2,132	0.09%
2018/10/11	2	36.95	3	36.53	36.10	-1	2,034	-0.05%
2018/10/09	17	36.76	15	36.90	36.90	2	1,900	0.11%
2018/08/23	1	35.60	2	35.83	35.65	-1	1,512	-0.07%
2018/08/22	0	0.00	1	35.30	35.15	-1	1,455	-0.07%
2018/08/21	1	35.15	2	35.15	35.05	-1	1,446	-0.07%
2018/08/20	0	0.00	3	34.65	34.50	-3	1,433	-0.21%
2018/08/17	3	34.55	0	0.00	34.55	3	1,433	0.21%
2018/08/16	0	0.00	1	35.05	35.05	-1	1,415	-0.07%
2018/08/15	0	0.00	2	35.00	34.90	-2	1,377	-0.15%
2018/08/08	0	0.00	18	34.05	34.85	-18	1,284	-1.40%
2018/08/07	5	35.02	0	0.00	34.35	5	1,258	0.40%
2018/08/02	2	33.00	0	0.00	33.00	2	1,106	0.18%
2018/07/12	1	29.25	1	29.40	29.50	0	1,062	0.00%
2018/05/30	0	0.00	1	33.20	33.40	-1	1,295	-0.08%
2018/05/10	0	0.00	7	35.50	35.60	-7	1,649	-0.42%
2018/05/07	7	35.49	0	0.00	35.40	7	1,797	0.39%
2018/04/30	0	0.00	2	36.00	36.40	-2	1,834	-0.11%
2018/04/23	2	34.80	0	0.00	35.00	2	1,810	0.11%
2018/04/17	2	33.80	0	0.00	33.95	2	1,968	0.10%
2018/04/12	2	34.70	0	0.00	34.55	2	2,144	0.09%
2018/04/10	4	34.48	0	0.00	34.40	4	2,202	0.18%
2018/04/03	2	34.60	0	0.00	34.75	2	2,256	0.09%
2018/04/02	12	35.15	0	0.00	35.20	12	2,266	0.53%
2018/03/27	1	35.45	0	0.00	35.35	1	2,308	0.04%
2018/03/23	0	0.00	1	34.95	34.95	-1	2,304	-0.04%
2018/03/21	1	36.15	0	0.00	36.10	1	2,306	0.04%
2018/02/08	1	34.55	0	0.00	34.55	1	2,571	0.04%
2018/01/11	0	0.00	5	39.05	39.25	-5	2,347	-0.21%