裕民 (2606)-華南永昌-小港券商分點個股進出

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

裕民

(2606)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

裕民 (2606)籌碼相關－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港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
2024/04/24	1	53.50	0	0.00	54.00	1	6,739	0.01%
2024/04/23	0	0.00	1	54.90	54.60	-1	6,706	-0.01%
2024/04/22	1	55.50	0	0.00	54.80	1	6,731	0.01%
2024/04/18	1.2	54.30	21	53.74	53.70	-19.8	6,348	-0.31%
2024/04/15	0	0.00	2.2	56.65	56.40	-2.2	6,546	-0.03%
2024/04/12	0.2	55.20	1	56.00	55.90	-0.8	6,550	-0.01%
2024/04/11	0	0.00	5	55.18	54.60	-5	6,718	-0.07%
2024/04/09	0	0.00	5.2	54.69	54.40	-5.2	7,181	-0.07%
2024/04/08	0.1	52.50	0	0.00	52.70	0.1	7,259	0.00%
2024/04/01	0	0.00	1	53.50	53.50	-1	7,526	-0.01%
2024/03/29	2.2	52.89	2	52.70	53.00	0.2	7,746	0.00%
2024/03/27	1	52.60	5	53.76	53.90	-4	8,268	-0.05%
2024/03/26	1	53.00	0	0.00	53.10	1	8,697	0.01%
2024/03/25	0	0.00	2	54.40	54.30	-2	8,908	-0.02%
2024/03/22	4	53.50	0	0.00	54.30	4	9,212	0.04%
2024/03/21	2	54.30	0	0.00	54.20	2	9,782	0.02%
2024/03/20	5	56.00	5	55.24	55.00	0	9,962	0.00%
2024/03/19	2	55.30	2	55.95	56.00	0	10,054	0.00%
2024/03/18	1	53.40	6	52.98	53.90	-5	10,106	-0.05%
2024/03/15	2	52.35	0	0.00	52.50	2	10,195	0.02%
2024/03/13	4	54.45	1	54.50	54.20	3	10,633	0.03%
2024/03/12	2	55.45	5	55.90	55.50	-3	10,958	-0.03%
2024/03/11	0	0.00	8	55.96	56.40	-8	11,508	-0.07%
2024/03/08	0	0.00	5	53.92	54.30	-5	13,559	-0.04%
2024/03/07	39	53.59	38	53.60	53.40	1	14,347	0.01%
2024/03/06	1	54.10	0	0.00	54.40	1	15,023	0.01%
2024/03/05	4	55.70	9	55.42	55.00	-5	15,174	-0.03%
2024/03/04	1	54.00	0.2	55.50	55.70	0.8	15,190	0.01%
2024/03/01	5.2	54.58	1	54.30	54.60	4.2	15,774	0.03%
2024/02/29	0	55.30	7	55.34	55.60	-7	15,998	-0.04%
2024/02/27	3	53.57	0	0.00	53.60	3	15,795	0.02%
2024/02/26	1	54.50	2	54.45	54.80	-1	15,766	-0.01%
2024/02/23	0	0.00	1	53.90	53.60	-1	15,632	-0.01%
2024/02/22	1	52.80	4	53.43	52.70	-3	15,529	-0.02%
2024/02/21	25	53.91	25.2	53.34	53.30	-0.2	15,338	0.00%
2024/02/20	2	50.50	11	53.01	53.40	-9	15,142	-0.06%
2024/02/19	0	0.00	3	50.05	50.20	-3	14,915	-0.02%
2024/02/16	2	49.00	0	0.00	49.10	2	14,891	0.01%
2024/02/15	1	48.30	0	0.00	49.25	1	14,956	0.01%
2024/02/02	3	47.87	0	0.00	47.90	3	14,928	0.02%
2024/02/01	2	48.65	2	48.60	48.60	0	14,934	0.00%
2024/01/31	1	47.80	0	0.00	47.80	1	14,950	0.01%
2024/01/30	2	48.65	0	0.00	48.50	2	14,941	0.01%
2024/01/29	0	0.00	2	49.20	49.30	-2	14,969	-0.01%
2024/01/22	1	48.30	0	0.00	48.40	1	15,122	0.01%
2024/01/19	0	48.85	0	0.00	48.30	0	15,095	0.00%
2024/01/18	1	48.92	0	0.00	48.65	1	15,094	0.01%
2024/01/17	1	47.70	0	0.00	47.80	1	15,068	0.01%
2024/01/16	2	48.80	3	49.05	48.45	-1	15,033	-0.01%
2024/01/12	2	50.10	9	50.19	50.00	-7	15,155	-0.05%
2024/01/11	10	50.60	14	50.00	49.70	-4	15,349	-0.03%
2024/01/10	22	50.69	72	50.35	50.30	-50	15,379	-0.33%
2024/01/09	33	51.62	28	51.46	51.70	5	15,301	0.03%
2024/01/08	8	53.95	14	54.28	53.70	-6	15,130	-0.04%
2024/01/05	14	54.14	6	54.63	54.90	8	15,025	0.05%
2024/01/04	35	54.42	36	54.41	54.40	-1	14,758	-0.01%
2024/01/03	20	52.65	22	52.72	52.80	-2	14,465	-0.01%
2024/01/02	1	53.70	12	54.25	52.60	-11	14,470	-0.08%
2023/12/29	10	52.10	10	52.20	52.10	0	14,338	0.00%
2023/12/28	15.2	52.42	15	51.81	51.80	0.2	14,388	0.00%
2023/12/27	8	53.88	25	53.19	52.80	-17	14,386	-0.12%
2023/12/26	1	52.50	1	52.60	52.60	0	14,313	0.00%
2023/12/25	52.1	51.50	32	50.49	50.40	20.1	14,156	0.14%
2023/12/22	14	53.39	12	54.23	53.70	2	14,014	0.01%
2023/12/21	10	53.46	4	53.43	53.60	6	13,779	0.04%
2023/12/20	1	52.30	0	0.00	52.10	1	13,365	0.01%
2023/12/18	10	53.36	8	53.18	53.00	2	13,098	0.02%
2023/12/15	1	51.70	4	51.85	51.60	-3	12,775	-0.02%
2023/12/14	16	51.94	0	0.00	51.70	16	12,793	0.13%
2023/12/13	7	53.29	7	52.80	52.70	0	12,866	0.00%
2023/12/12	6	52.62	1	52.60	52.60	5	13,404	0.04%
2023/12/11	2	52.50	0.6	52.60	52.50	1.4	13,526	0.01%
2023/12/08	42	52.96	1	53.80	53.20	41	13,354	0.31%
2023/12/07	4	53.28	9	53.34	53.10	-5	13,060	-0.04%
2023/12/06	15	54.73	25	54.87	54.70	-10	12,717	-0.08%
2023/12/05	67	58.44	47	58.49	57.00	20	12,129	0.16%
2023/12/04	8	54.44	10	56.32	56.90	-2	9,925	-0.02%
2023/12/01	20	51.55	24	50.73	51.80	-4	9,065	-0.04%
2023/11/30	22	48.76	23	48.63	48.35	-1	8,376	-0.01%
2023/11/29	10	47.90	11	47.95	47.90	-1	8,206	-0.01%
2023/11/28	16	50.07	15	48.86	48.55	1	8,083	0.01%
2023/11/27	10	48.20	16.7	48.04	47.80	-6.7	7,400	-0.09%
2023/11/24	8	45.78	0	0.00	45.90	8	7,117	0.11%
2023/11/23	0.6	45.04	1.1	45.45	44.85	-0.5	7,084	-0.01%
2023/11/22	3.2	44.77	0	0.00	45.20	3.2	7,048	0.05%
2023/11/21	0.1	45.10	2.2	45.21	45.00	-2.1	7,089	-0.03%
2023/11/20	4.2	45.29	0	0.00	45.00	4.2	7,150	0.06%
2023/11/17	0.1	45.50	0.2	45.85	45.70	-0.1	7,258	0.00%
2023/11/16	1.2	45.02	1.3	44.89	45.05	-0.1	7,488	0.00%
2023/11/15	1	44.60	0.3	44.58	44.70	0.7	7,968	0.01%
2023/11/14	0.6	44.63	0.1	45.50	44.30	0.4	8,634	0.01%
2023/11/13	0.1	45.00	0.1	45.50	44.85	0	8,659	0.00%
2023/11/10	1.1	45.25	0	0.00	45.00	1.1	8,629	0.01%
2023/11/08	0	0.00	6	47.35	47.30	-6	8,651	-0.07%
2023/11/07	1	47.25	2	47.40	47.20	-1	8,679	-0.01%
2023/11/06	0	0.00	5	47.52	47.50	-5	8,756	-0.06%
2023/11/03	1	47.20	1	47.20	47.20	0	8,722	0.00%
2023/11/02	0	0.00	1	45.05	45.95	-1	8,607	-0.01%
2023/11/01	1	44.00	0	0.00	44.05	1	8,576	0.01%
2023/10/31	1	44.30	0	0.00	44.30	1	8,586	0.01%
2023/10/30	1	43.40	8	43.62	44.60	-7	8,603	-0.08%
2023/10/27	0	0.00	3	44.12	44.15	-3	8,584	-0.03%
2023/10/26	2	43.93	0	0.00	43.60	2	8,624	0.02%
2023/10/25	3	45.00	0	0.00	44.75	3	8,709	0.03%
2023/10/24	2	44.75	1	44.70	45.10	1	8,780	0.01%
2023/10/23	2	45.45	1	45.35	45.20	1	8,736	0.01%
2023/10/20	4	46.70	4	47.34	46.90	0	8,654	0.00%
2023/10/19	0	0.00	6	48.66	48.70	-6	8,620	-0.07%
2023/10/18	3	46.58	1	47.10	46.20	2	8,414	0.02%
2023/10/17	2	46.45	2	46.33	46.20	0	8,324	0.00%
2023/10/16	1	46.20	0	0.00	46.10	1	8,348	0.01%
2023/10/13	2	46.30	1	46.75	46.15	1	8,373	0.01%
2023/10/12	1	46.00	1	46.15	46.75	0	8,350	0.00%
2023/10/11	1	46.60	0	0.00	46.35	1	8,339	0.01%
2023/10/06	0	47.40	3	47.05	47.35	-3	8,251	-0.04%
2023/10/05	3	45.48	0	0.00	45.45	3	8,169	0.04%
2023/10/04	1.1	45.50	0	0.00	45.40	1.1	8,133	0.01%
2023/10/03	7	46.10	0	0.00	45.80	7	8,093	0.09%
2023/09/28	2	47.93	0	0.00	47.85	2	8,094	0.02%
2023/09/27	0	48.75	2	49.25	48.30	-2	8,137	-0.02%
2023/09/26	0	0.00	13	48.04	47.80	-13	8,036	-0.16%
2023/09/22	2.1	49.05	1	48.35	48.30	1.1	8,089	0.01%
2023/09/21	21	50.74	22.2	50.07	49.45	-1.2	8,031	-0.01%
2023/09/20	0.2	51.00	6.1	49.76	49.75	-5.9	7,883	-0.07%
2023/09/19	6.1	51.01	0	0.00	50.20	6.1	7,605	0.08%
2023/09/18	15	50.12	11	50.33	50.70	4	7,397	0.05%
2023/09/15	3	49.70	14	50.47	50.00	-11	7,169	-0.15%
2023/09/14	0	0.00	0.2	45.61	46.90	-0.2	6,451	0.00%
2023/09/13	2.2	44.11	5	44.16	44.65	-2.8	6,258	-0.05%
2023/09/11	5	44.75	2	45.10	44.70	3	6,246	0.05%
2023/09/08	2	46.00	11	45.74	45.75	-9	6,222	-0.14%
2023/09/05	3	46.98	0	0.00	46.45	3	6,160	0.05%
2023/08/31	0	0.00	3	45.45	45.45	-3	6,100	-0.05%
2023/08/30	3	46.30	2	45.70	46.00	1	6,102	0.02%
2023/08/28	2	44.70	0	0.00	44.80	2	6,111	0.03%
2023/08/25	2	45.65	25	45.79	45.10	-23	6,142	-0.37%
2023/08/24	2	45.93	0	0.00	45.75	2	6,107	0.03%
2023/08/23	12	47.00	7	46.65	46.65	5	6,043	0.08%
2023/08/22	0	0.00	0.4	47.25	47.40	-0.4	6,039	-0.01%
2023/08/21	15.4	47.94	0	0.00	46.30	15.4	5,782	0.27%
2023/08/18	10	48.21	25	48.29	49.05	-15	5,297	-0.28%
2023/08/17	4	42.74	3	44.32	44.60	1	4,597	0.02%
2023/08/16	1	42.65	0	0.00	42.10	1	4,482	0.02%
2023/08/15	1	42.50	0	0.00	42.60	1	4,471	0.02%
2023/08/14	1	42.00	1	43.50	42.00	0	4,461	0.00%
2023/08/11	1	44.30	10	44.30	44.30	-9	4,362	-0.21%
2023/08/10	0	0.00	8	43.81	43.75	-8	4,310	-0.19%
2023/08/09	11	42.76	0	0.00	42.80	11	4,249	0.26%
2023/08/08	0	0.00	0.2	43.50	43.55	-0.2	4,268	0.00%
2023/08/07	3.2	42.98	0	0.00	43.15	3.2	4,308	0.07%
2023/08/02	2	43.40	1	43.50	43.50	1	4,360	0.02%
2023/08/01	4	43.40	0.4	43.15	43.45	3.7	4,340	0.08%
2023/07/31	0.4	43.04	0	0.00	42.50	0.4	4,403	0.01%
2023/07/28	0	0.00	11	44.50	44.05	-11	4,374	-0.25%
2023/07/27	0	0.00	36.9	43.13	43.20	-36.9	4,271	-0.86%
2023/07/26	0	0.00	5	41.15	41.25	-5	4,253	-0.12%
2023/07/25	12	41.13	1	41.20	41.25	11	4,314	0.25%
2023/07/24	35.2	41.29	0	0.00	40.85	35.2	4,345	0.81%
2023/07/21	22.4	43.12	0	0.00	42.80	22.4	4,336	0.52%
2023/07/20	0	0.00	2	43.30	43.50	-2	4,351	-0.05%
2023/07/18	3	42.93	0	0.00	43.00	3	4,369	0.07%
2023/07/17	1	43.00	1	43.40	43.40	0	4,338	0.00%
2023/07/14	5	43.90	5	44.00	43.80	0	4,340	0.00%
2023/07/13	4	42.95	19	42.88	42.70	-15	4,333	-0.35%
2023/07/12	6	42.83	2	42.70	42.95	4	4,357	0.09%
2023/07/10	6	43.65	6	43.55	43.50	0	4,397	0.00%
2023/07/06	20.3	46.34	21	45.90	45.30	-0.7	4,363	-0.02%
2023/07/03	3	48.80	0.6	48.40	48.50	2.4	4,524	0.05%
2023/06/30	1	47.30	0	47.60	47.30	1	4,536	0.02%
2023/06/29	7	46.79	7	47.16	47.20	0	4,500	0.00%
2023/06/28	1.1	47.33	10	47.40	47.35	-8.9	4,520	-0.20%
2023/06/27	0.5	48.40	30	48.32	48.20	-29.5	4,492	-0.66%
2023/06/26	10	48.35	2	49.00	48.45	8	4,580	0.17%
2023/06/21	20	48.28	0	0.00	48.10	20	4,574	0.44%
2023/06/20	4	48.70	0	0.00	48.50	4	4,683	0.09%
2023/06/16	0	0.00	3	49.83	49.45	-3	4,670	-0.06%
2023/06/15	2	49.40	0	0.00	49.45	2	4,672	0.04%
2023/06/14	0	0.00	5	49.79	49.70	-5	4,760	-0.11%
2023/06/13	1	49.00	0	0.00	48.85	1	4,833	0.02%
2023/06/12	1	49.05	0	0.00	49.05	1	5,046	0.02%
2023/06/09	1	49.30	0	0.00	49.30	1	5,098	0.02%
2023/06/08	4	49.70	5	49.96	49.60	-1	5,238	-0.02%
2023/06/06	2	49.30	2	49.65	49.45	0	5,344	0.00%
2023/06/05	4	48.75	2.1	48.99	48.70	1.9	5,525	0.04%
2023/06/02	0.1	48.05	5	48.22	48.20	-4.9	5,679	-0.09%
2023/05/31	2	48.88	0	0.00	48.40	2	5,966	0.03%
2023/05/30	6.1	49.31	3	49.07	49.05	3.1	6,381	0.05%
2023/05/29	0	0.00	8	49.95	49.75	-8	6,771	-0.12%
2023/05/26	6	49.00	0	0.00	49.05	6	7,480	0.08%
2023/05/25	6.1	51.21	0	0.00	50.80	6.1	7,598	0.08%
2023/05/24	5.1	52.24	1	52.50	52.20	4.1	7,601	0.05%
2023/05/23	2	53.30	0	0.00	53.00	2	7,571	0.03%
2023/05/22	2	53.70	0	0.00	53.70	2	7,579	0.03%
2023/05/19	0	0.00	2	53.70	53.50	-2	7,625	-0.03%
2023/05/18	2	53.50	0	0.00	53.40	2	7,637	0.03%
2023/05/16	0	0.00	1	53.40	53.40	-1	7,641	-0.01%
2023/05/12	3	54.07	0	0.00	54.30	3	7,672	0.04%
2023/05/11	1	54.40	1	55.30	55.10	0	7,674	0.00%
2023/05/08	0	0.00	5	52.70	52.60	-5	7,622	-0.07%
2023/04/28	1	52.70	1	54.00	54.40	0	7,622	0.00%
2023/04/27	0.1	51.90	0	0.00	51.90	0.1	7,602	0.00%
2023/04/26	18	52.73	18	51.90	51.90	0	7,601	0.00%
2023/04/24	0	0.00	1	55.60	55.10	-1	7,623	-0.01%
2023/04/21	17	55.76	16	55.00	54.70	1	7,611	0.01%
2023/04/20	3	56.70	1	56.10	55.90	2	7,580	0.03%
2023/04/19	2	56.60	0	0.00	56.10	2	7,634	0.03%
2023/04/14	0	0.00	1	57.70	57.70	-1	7,704	-0.01%
2023/04/13	0	0.00	5	57.40	57.10	-5	7,729	-0.06%
2023/04/12	6	57.00	6	56.90	56.80	0	7,661	0.00%
2023/04/11	0	0.00	1	57.00	57.00	-1	7,674	-0.01%
2023/04/10	5	57.00	0	0.00	57.00	5	7,711	0.06%
2023/04/07	7	56.49	9	57.43	57.60	-2	7,673	-0.03%
2023/04/06	1	57.70	1	57.80	55.80	0	7,597	0.00%
2023/03/31	1	55.80	5	55.74	55.80	-4	7,472	-0.05%
2023/03/30	1	54.00	0	0.00	54.50	1	7,899	0.01%
2023/03/29	1	54.40	0	0.00	53.80	1	8,193	0.01%
2023/03/28	4	54.28	3	54.10	54.50	1	8,489	0.01%
2023/03/24	3	53.80	2	54.25	54.10	1	9,209	0.01%
2023/03/23	8	54.90	5	53.70	53.80	3	9,429	0.03%
2023/03/22	4.1	56.11	1	56.20	56.20	3.1	9,505	0.03%
2023/03/21	0	0.00	1	56.50	56.80	-1	9,597	-0.01%
2023/03/20	11	55.59	2	56.60	55.80	9	9,645	0.09%
2023/03/17	8.1	56.38	2	56.20	56.20	6.1	9,697	0.06%
2023/03/16	3	57.40	1	57.20	57.10	2	9,642	0.02%
2023/03/15	3	58.20	0	0.00	58.00	3	9,624	0.03%
2023/03/14	10	56.00	0	0.00	57.10	10	9,519	0.11%
2023/03/13	3.1	56.81	0	0.00	57.30	3.1	9,596	0.03%
2023/03/10	12	59.03	3	59.90	58.40	9	9,541	0.09%
2023/03/09	7	59.50	6	59.60	59.60	1	9,609	0.01%
2023/03/08	23	60.29	33	59.40	59.50	-10	9,632	-0.10%
2023/03/07	0	0.00	20	61.41	61.60	-20	9,517	-0.21%
2023/03/06	8	59.83	8	59.98	60.90	0	9,491	0.00%
2023/03/03	16	60.26	10.2	60.64	60.40	5.8	9,645	0.06%
2023/03/02	7.2	59.64	7	60.86	60.30	0.2	9,587	0.00%
2023/03/01	4	61.15	3	61.03	57.40	1	9,184	0.01%
2023/02/24	27.2	60.94	62	60.95	61.00	-34.8	8,786	-0.40%
2023/02/23	5	54.94	13	56.25	56.60	-8	8,081	-0.10%
2023/02/22	4	51.50	0	0.00	51.50	4	7,877	0.05%
2023/02/20	0	0.00	3	49.60	49.75	-3	8,173	-0.04%
2023/02/16	12	51.70	12.2	51.51	51.40	-0.2	8,437	0.00%
2023/02/15	0.2	51.50	0	51.60	51.90	0.2	8,556	0.00%
2023/02/10	6	51.70	6	51.90	51.80	0	8,658	0.00%
2023/02/08	6	51.20	6	51.70	51.90	0	8,841	0.00%
2023/02/07	0	0.00	7	51.06	51.20	-7	8,809	-0.08%
2023/02/03	3	50.37	2	50.85	50.30	1	8,854	0.01%
2023/02/02	10	50.54	6	50.70	50.90	4	8,866	0.05%
2023/02/01	12	49.85	12	50.30	50.90	0	8,801	0.00%
2023/01/31	0	0.00	1	50.20	50.50	-1	8,733	-0.01%
2023/01/30	1	50.00	3	50.53	50.80	-2	8,702	-0.02%
2023/01/16	8	48.85	8	49.00	49.00	0	8,737	0.00%
2023/01/13	0	49.50	6	49.34	49.80	-6	8,691	-0.07%
2023/01/12	1	49.05	0	0.00	49.05	1	8,699	0.01%
2023/01/10	2	47.20	0	0.00	47.20	2	8,655	0.02%
2023/01/09	0	0.00	1	46.50	48.00	-1	8,710	-0.01%
2023/01/06	1	46.10	0	0.00	46.30	1	8,728	0.01%
2023/01/05	0	0.00	5	46.65	46.80	-5	8,777	-0.06%
2023/01/03	1	47.70	0	0.00	47.50	1	8,787	0.01%
2022/12/30	3	48.60	5	48.78	48.60	-2	8,789	-0.02%
2022/12/29	11	48.45	13	48.69	48.70	-2	8,907	-0.02%
2022/12/28	7	48.61	2	49.30	48.80	5	8,912	0.06%
2022/12/27	0	0.00	2.1	49.45	48.95	-2.1	8,924	-0.02%
2022/12/26	13	48.91	24	48.88	49.00	-11	8,949	-0.12%
2022/12/23	23	50.23	18	50.10	50.10	5	8,926	0.06%
2022/12/22	21	49.87	33	50.14	51.90	-12	8,837	-0.14%
2022/12/21	14	48.90	8	49.16	49.45	6	8,400	0.07%
2022/12/20	4	47.90	9	48.89	48.20	-5	8,143	-0.06%
2022/12/19	20	47.60	13	48.05	47.60	7	7,937	0.09%
2022/12/16	10	50.76	7	49.85	49.85	3	7,667	0.04%
2022/12/15	9	48.90	32	49.22	50.50	-23	7,438	-0.31%
2022/12/14	0	0.00	0.2	46.37	48.20	-0.2	7,511	0.00%
2022/12/13	6	47.30	7	48.01	47.95	-1	7,307	-0.01%
2022/12/12	0	0.00	1	46.90	47.35	-1	7,263	-0.01%
2022/12/08	1	45.40	21	45.70	45.85	-20	7,536	-0.27%
2022/12/07	12	45.43	16	45.44	45.30	-4	7,742	-0.05%
2022/12/06	46	45.80	10	46.35	45.00	36	7,662	0.47%
2022/12/01	12	47.28	10	48.05	48.05	2	7,426	0.03%
2022/11/30	20	46.55	10	46.65	46.50	10	7,236	0.14%
2022/11/29	6	45.10	6	45.85	46.55	0	7,190	0.00%
2022/11/28	3	45.25	6	45.20	45.35	-3	7,152	-0.04%
2022/11/25	0	46.45	8	46.21	46.50	-8	7,025	-0.11%
2022/11/24	0	0.00	21	44.67	44.50	-21	6,835	-0.31%
2022/11/23	0	0.00	21	43.55	43.30	-21	6,689	-0.31%
2022/11/22	10	41.90	0	0.00	42.35	10	6,665	0.15%
2022/11/21	6	42.00	9	41.93	41.70	-3	6,653	-0.05%
2022/11/17	0	0.00	1	43.60	43.45	-1	6,635	-0.02%
2022/11/16	10	43.55	15.1	43.61	43.15	-5.1	6,589	-0.08%
2022/11/15	2	41.70	10	42.25	42.30	-8	6,364	-0.13%
2022/11/14	0	0.00	3	40.50	41.20	-3	6,236	-0.05%
2022/11/11	1	40.05	4	39.16	39.60	-3	6,182	-0.05%
2022/11/10	3	38.47	1	38.75	38.50	2	6,125	0.03%
2022/11/09	3	38.35	0	0.00	38.25	3	6,142	0.05%
2022/11/07	0	0.00	2	37.58	37.80	-2	6,117	-0.03%
2022/11/04	1	36.50	13	36.89	36.65	-12	6,074	-0.20%
2022/11/02	10	35.43	4	36.06	35.25	6	5,945	0.10%
2022/11/01	2	35.00	3	35.55	35.25	-1	5,906	-0.02%
2022/10/31	3	35.37	0	0.00	35.20	3	5,903	0.05%
2022/10/28	4	35.90	0	0.00	35.70	4	5,926	0.07%
2022/10/27	0	0.00	14	36.09	36.35	-14	5,931	-0.24%
2022/10/26	2	35.55	0	0.00	35.50	2	5,976	0.03%
2022/10/24	5	36.60	7	36.91	36.50	-2	6,043	-0.03%
2022/10/21	2	35.00	0	0.00	34.75	2	5,970	0.03%
2022/10/19	3	35.50	4	35.93	35.30	-1	5,981	-0.02%
2022/10/18	2	35.50	4	35.69	35.40	-2	6,013	-0.03%
2022/10/17	2	34.00	0	0.00	35.35	2	6,185	0.03%
2022/10/14	0	0.00	7	36.44	36.15	-7	6,661	-0.11%
2022/10/13	3	35.15	0	0.00	35.45	3	6,761	0.04%
2022/10/12	19	36.50	15	36.35	36.90	4	6,911	0.06%
2022/10/11	2	38.89	0	0.00	37.75	2	6,919	0.03%
2022/10/07	0	0.00	2	40.40	39.65	-2	6,896	-0.03%
2022/10/06	2	40.09	0	0.00	40.10	2	6,862	0.03%
2022/10/05	0	0.00	8	39.20	39.10	-8	6,785	-0.12%
2022/10/04	8	38.75	0	0.00	38.75	8	6,795	0.12%
2022/10/03	0	0.00	1	37.00	37.35	-1	6,742	-0.01%
2022/09/30	2	35.50	4	36.13	36.50	-2	6,774	-0.03%
2022/09/28	12	37.30	3	36.98	36.65	9	6,741	0.13%
2022/09/27	0	0.00	1.1	38.77	39.10	-1.1	6,714	-0.02%
2022/09/26	8	39.16	3	38.90	38.45	5	6,742	0.07%
2022/09/23	1	41.40	5	41.11	41.10	-4	6,693	-0.06%
2022/09/22	3	40.73	2	40.98	40.45	1	6,612	0.02%
2022/09/21	0.1	40.20	4	41.09	41.10	-4	6,460	-0.06%
2022/09/19	4	38.99	0	0.00	39.00	4	6,355	0.06%
2022/09/16	3	40.77	2	41.05	41.05	1	6,414	0.02%
2022/09/15	39	41.50	37	40.56	40.55	2	6,587	0.03%
2022/09/14	4	39.30	13	39.24	39.85	-9	6,586	-0.14%
2022/09/13	2	38.03	0	0.00	38.00	2	6,587	0.03%
2022/09/12	0.1	38.10	2	37.30	37.90	-2	6,890	-0.03%
2022/09/08	0	36.90	0	0.00	37.00	0	7,074	0.00%
2022/09/07	1	36.30	0	0.00	37.20	1	7,174	0.01%
2022/09/06	2	36.75	7	37.21	36.85	-5	7,214	-0.07%
2022/09/05	11	37.02	10	36.70	36.70	1	7,274	0.01%
2022/09/02	13	37.17	10	37.00	37.00	3	7,312	0.04%
2022/09/01	11	37.46	11	37.60	37.55	0	7,339	0.00%
2022/08/31	24.1	37.61	21	37.86	38.15	3.1	7,394	0.04%
2022/08/30	13	38.38	11	38.45	38.50	2	7,327	0.03%
2022/08/29	12	38.27	10	38.40	38.40	2	7,400	0.03%
2022/08/26	11	40.02	10	40.30	40.20	1	7,488	0.01%
2022/08/25	11	40.04	10	39.95	39.95	1	7,530	0.01%
2022/08/24	2	40.30	11	40.35	40.25	-9	7,609	-0.12%
2022/08/23	2	40.00	14	40.16	40.10	-12	7,950	-0.15%
2022/08/22	25	40.52	8	40.70	40.55	17	8,132	0.21%
2022/08/19	12	42.28	0	0.00	41.95	12	8,296	0.14%
2022/08/18	7	42.86	3	42.95	42.85	4	8,556	0.05%
2022/08/17	2	42.33	4	42.59	42.40	-2	8,576	-0.02%
2022/08/16	4	41.55	0	0.00	41.50	4	8,654	0.05%
2022/08/12	6	42.38	5	42.25	42.35	1	9,009	0.01%
2022/08/11	0	0.00	3	42.07	42.05	-3	9,168	-0.03%
2022/08/10	6	41.53	2	41.65	41.50	4	9,250	0.04%
2022/08/08	2	40.85	0	0.00	40.90	2	9,665	0.02%
2022/08/05	0	0.00	1	40.95	41.10	-1	9,791	-0.01%
2022/08/02	3	41.13	1	41.30	41.30	2	10,482	0.02%
2022/08/01	2	42.40	3	42.62	42.60	-1	10,768	-0.01%
2022/07/29	11	42.24	10	42.25	41.90	1	11,141	0.01%
2022/07/28	2	42.25	1	42.50	42.45	1	11,248	0.01%
2022/07/27	2	42.00	0	0.00	42.70	2	11,486	0.02%
2022/07/26	0	0.00	1	42.20	42.15	-1	11,592	-0.01%
2022/07/22	9	42.63	8	43.25	42.85	1	12,103	0.01%
2022/07/21	2	42.75	8	43.33	43.30	-6	12,295	-0.05%
2022/07/20	1	41.60	3	41.60	41.45	-2	12,072	-0.02%
2022/07/19	1	41.35	3	41.65	41.50	-2	12,205	-0.02%
2022/07/18	3	40.30	0	0.00	40.15	3	12,501	0.02%
2022/07/15	4	38.84	0	0.00	38.75	4	13,161	0.03%
2022/07/12	0	0.00	1	39.05	38.15	-1	14,888	-0.01%
2022/07/06	10	39.95	10	39.20	39.05	0	15,215	0.00%
2022/07/05	1	39.70	1	40.20	40.35	0	15,211	0.00%
2022/07/04	2	38.90	0	0.00	39.55	2	15,179	0.01%
2022/07/01	6	41.42	0	0.00	38.90	6	15,157	0.04%
2022/06/29	4	42.83	0	0.00	42.30	4	15,036	0.03%
2022/06/28	2	43.55	0	0.00	43.50	2	14,977	0.01%
2022/06/27	4	43.78	4	43.64	43.65	0	14,966	0.00%
2022/06/24	4	44.84	5	45.18	44.45	-1	14,805	-0.01%
2022/06/23	13	44.32	9	44.11	43.85	4	14,697	0.03%
2022/06/22	17	46.44	1	46.75	45.50	16	14,558	0.11%
2022/06/21	4	48.20	12	48.45	47.95	-8	14,233	-0.06%
2022/06/20	17	49.96	6	48.70	48.00	11	13,989	0.08%
2022/06/17	9	51.81	0	0.00	51.80	9	13,700	0.07%
2022/06/16	26	54.59	22	52.62	52.40	4	13,487	0.03%
2022/06/15	2	55.20	0	0.00	54.60	2	13,433	0.01%
2022/06/14	12	55.58	0	0.00	55.60	12	13,477	0.09%
2022/06/10	27	57.41	11	57.53	57.20	16	14,145	0.11%
2022/06/09	13	57.58	13	58.25	58.20	0	14,520	0.00%
2022/06/08	0	0.00	5	58.40	58.30	-5	14,847	-0.03%
2022/06/07	16	57.92	11	58.35	57.80	5	15,624	0.03%
2022/06/06	13	58.82	8	58.50	58.50	5	15,684	0.03%
2022/06/02	2	59.30	4	59.33	59.30	-2	15,670	-0.01%
2022/06/01	12.4	59.35	12	59.40	59.50	0.4	15,733	0.00%
2022/05/31	25	59.57	11	59.25	59.00	14	15,703	0.09%
2022/05/30	14	61.39	8	61.70	61.50	6	15,495	0.04%
2022/05/27	1	61.40	2.1	62.21	62.80	-1.1	15,313	-0.01%
2022/05/26	23.1	62.96	11	61.54	61.20	12.1	15,150	0.08%
2022/05/25	3	61.37	3	61.50	61.50	0	15,064	0.00%
2022/05/24	3	61.67	2	61.30	61.10	1	15,143	0.01%
2022/05/23	1	61.80	7	61.60	61.30	-6	15,342	-0.04%
2022/05/20	1	59.00	6	59.07	59.00	-5	15,223	-0.03%
2022/05/19	10	57.27	4	57.68	57.50	6	15,237	0.04%
2022/05/18	10	59.38	17	59.75	59.20	-7	15,152	-0.05%
2022/05/17	8	59.64	7	59.90	59.40	1	15,086	0.01%
2022/05/16	2	59.60	3	60.97	61.40	-1	14,984	-0.01%
2022/05/13	2	61.25	6	61.07	60.50	-4	14,742	-0.03%
2022/05/12	19	62.24	17	61.01	60.00	2	14,645	0.01%
2022/05/11	32.1	62.66	19	62.94	62.70	13.1	14,408	0.09%
2022/05/10	2	64.15	3	64.63	64.70	-1	14,364	-0.01%
2022/05/09	19	65.07	16	64.03	63.10	3	14,165	0.02%
2022/05/06	1.5	66.23	4	65.85	66.00	-2.5	13,914	-0.02%
2022/05/04	3	65.03	3	65.60	64.20	0	13,444	0.00%
2022/05/03	6	63.03	5	63.42	63.40	1	13,257	0.01%
2022/04/29	5	64.20	14	63.59	64.20	-9	13,166	-0.07%
2022/04/28	22	63.10	11	62.64	62.00	11	12,901	0.09%
2022/04/27	2	62.90	4	64.40	64.50	-2	12,636	-0.02%
2022/04/26	20	65.12	16	63.88	62.80	4	12,335	0.03%
2022/04/25	5	66.20	10	66.27	66.30	-5	12,021	-0.04%
2022/04/22	23	68.43	14	68.61	69.10	9	11,733	0.08%
2022/04/21	6	67.85	20	68.55	69.50	-14	11,261	-0.12%
2022/04/20	61	66.86	65	67.83	65.90	-4	10,553	-0.04%
2022/04/19	14	63.81	18	64.59	64.80	-4	9,265	-0.04%
2022/04/18	10	61.85	11	62.48	62.10	-1	8,963	-0.01%
2022/04/15	4	62.43	40	61.76	62.30	-36	8,829	-0.41%
2022/04/14	0	0.00	2	59.45	59.80	-2	8,508	-0.02%
2022/04/13	0	0.00	1	58.10	58.10	-1	8,484	-0.01%
2022/04/12	4	56.93	1	56.60	57.10	3	8,474	0.04%
2022/04/11	0	0.00	2	57.20	56.90	-2	8,469	-0.02%
2022/04/08	10	57.56	0	0.00	57.30	10	8,519	0.12%
2022/04/07	13	57.33	0	0.00	56.10	13	8,560	0.15%
2022/04/06	3	58.30	0	0.00	58.00	3	8,554	0.04%
2022/04/01	0	0.00	4	59.48	59.90	-4	8,629	-0.05%
2022/03/31	1	59.90	0	0.00	59.10	1	8,696	0.01%
2022/03/30	6	59.00	4	59.20	59.80	2	8,858	0.02%
2022/03/29	4	58.90	2	59.65	58.70	2	9,176	0.02%
2022/03/28	3	58.77	0	0.00	59.00	3	9,565	0.03%
2022/03/25	2	60.30	0.2	60.00	59.20	1.8	10,155	0.02%
2022/03/24	2	61.70	1	62.00	62.00	1	10,372	0.01%
2022/03/23	2	62.10	0	0.00	61.80	2	10,790	0.02%
2022/03/22	1	61.50	0	0.00	61.60	1	10,930	0.01%
2022/03/21	1	61.40	2	62.20	62.40	-1	11,120	-0.01%
2022/03/18	2	61.75	0	0.00	61.70	2	11,220	0.02%
2022/03/17	10	61.70	2	63.20	63.40	8	11,268	0.07%
2022/03/16	6	62.93	13	64.51	61.60	-7	11,267	-0.06%
2022/03/15	20	64.60	15	62.79	62.50	5	11,099	0.05%
2022/03/14	5	65.92	6	66.97	67.20	-1	11,077	-0.01%
2022/03/11	8	63.86	20	65.23	65.10	-12	10,840	-0.11%
2022/03/10	3.2	65.24	15	63.67	65.60	-11.8	10,814	-0.11%
2022/03/09	0	0.00	6	60.35	59.80	-6	10,174	-0.06%
2022/03/08	14	59.39	10	59.81	59.10	4	10,330	0.04%
2022/03/07	1	60.50	5	60.50	60.60	-4	10,318	-0.04%
2022/03/04	0	0.00	3	62.20	61.50	-3	10,302	-0.03%
2022/03/03	3	61.33	4	62.08	61.80	-1	10,289	-0.01%
2022/03/02	6	60.25	5	60.50	60.30	1	10,282	0.01%
2022/03/01	7	60.84	5	61.00	61.00	2	10,362	0.02%
2022/02/25	6.2	62.27	6	62.03	60.50	0.2	10,445	0.00%
2022/02/24	21	61.07	0	0.00	59.90	21	10,301	0.20%
2022/02/23	16	61.56	18	61.33	61.50	-2	10,203	-0.02%
2022/02/22	3	60.87	2	61.20	60.30	1	9,947	0.01%
2022/02/21	3	61.40	3	62.07	61.10	0	9,883	0.00%
2022/02/18	0	0.00	11	60.50	60.90	-11	9,838	-0.11%
2022/02/17	4	59.65	1	59.70	59.70	3	9,848	0.03%
2022/02/16	0	0.00	4	60.25	60.50	-4	9,907	-0.04%
2022/02/15	2	59.60	0	0.00	59.40	2	9,999	0.02%
2022/02/14	3	59.17	3	59.30	58.60	0	10,179	0.00%
2022/02/11	0	0.00	1	60.00	59.90	-1	10,341	-0.01%
2022/02/10	0	0.00	6	59.83	59.70	-6	10,690	-0.06%
2022/02/09	1	57.90	1	58.60	58.30	0	10,695	0.00%
2022/02/08	0	0.00	4	57.05	57.90	-4	10,744	-0.04%
2022/02/07	3	57.00	3	56.07	56.80	0	10,889	0.00%
2022/01/25	5	53.28	0	0.00	52.10	5	11,378	0.04%
2022/01/24	1	53.00	1	54.80	54.80	0	11,476	0.00%
2022/01/21	2	55.00	3	55.00	54.80	-1	11,632	-0.01%
2022/01/19	6	55.58	7	57.10	55.20	-1	11,905	-0.01%
2022/01/18	1	57.40	0	0.00	57.60	1	12,050	0.01%
2022/01/17	10	57.90	0	0.00	57.40	10	12,348	0.08%
2022/01/14	4	56.93	0	0.00	58.20	4	12,809	0.03%
2022/01/13	1	56.60	0	0.00	57.90	1	12,982	0.01%
2022/01/12	4	57.00	3	57.00	57.00	1	13,150	0.01%
2022/01/11	1	58.70	0	0.00	58.30	1	13,349	0.01%
2022/01/10	7	58.44	0	0.00	58.10	7	13,970	0.05%
2022/01/07	2	59.00	1	58.70	58.80	1	14,396	0.01%
2022/01/06	3	60.00	0	0.00	60.00	3	15,431	0.02%
2022/01/05	4	60.65	2	60.80	60.40	2	16,468	0.01%
2022/01/04	0	0.00	3	59.70	60.60	-3	17,433	-0.02%
2022/01/03	3	59.60	2	59.40	60.00	1	19,950	0.01%
2021/12/30	5	60.70	2	60.30	60.40	3	20,752	0.01%
2021/12/29	8	61.55	6	61.18	61.10	2	21,392	0.01%
2021/12/28	5	61.78	3	61.00	61.00	2	22,378	0.01%
2021/12/27	3	61.67	0	0.00	61.20	3	23,881	0.01%
2021/12/24	1	62.60	1	63.10	62.00	0	25,225	0.00%
2021/12/23	5	64.18	0	0.00	63.00	5	25,739	0.02%
2021/12/22	11	63.90	2	64.05	64.30	9	25,689	0.04%
2021/12/21	2	61.70	21	63.06	63.70	-19	25,369	-0.07%
2021/12/20	10	61.52	3	60.53	60.40	7	24,862	0.03%
2021/12/17	4	60.70	10	61.32	60.80	-6	24,709	-0.02%
2021/12/16	19	59.87	11	59.54	59.70	8	24,393	0.03%
2021/12/15	1	60.60	18	60.03	60.00	-17	24,326	-0.07%
2021/12/14	13	59.19	9	58.56	58.30	4	24,183	0.02%
2021/12/13	1	60.10	1	60.30	60.30	0	24,095	0.00%
2021/12/10	0	0.00	3	60.07	60.10	-3	24,122	-0.01%
2021/12/09	4	59.85	6	60.52	60.40	-2	24,195	-0.01%
2021/12/08	10	60.96	13	60.85	60.60	-3	24,358	-0.01%
2021/12/07	3	58.70	45.5	58.67	59.30	-42.5	24,014	-0.18%
2021/12/06	10	58.21	26.4	59.06	57.50	-16.4	23,920	-0.07%
2021/12/03	2	55.90	3	56.00	56.20	-1	23,755	0.00%
2021/12/02	6	55.83	8	55.93	56.40	-2	23,998	-0.01%
2021/12/01	3	53.60	6	54.65	55.00	-3	23,914	-0.01%
2021/11/30	0	0.00	14	53.97	53.90	-14	24,170	-0.06%
2021/11/29	11	52.49	7	52.86	52.50	4	24,393	0.02%
2021/11/26	18.1	52.98	2	54.50	52.00	16.1	24,668	0.07%
2021/11/25	2	54.00	20	54.36	54.20	-18	24,831	-0.07%
2021/11/24	2	54.75	7	54.60	55.00	-5	25,196	-0.02%
2021/11/23	1	52.90	0	0.00	52.90	1	25,350	0.00%
2021/11/22	17	52.82	7	53.63	53.30	10	25,787	0.04%
2021/11/19	2	53.40	0	0.00	52.30	2	26,379	0.01%
2021/11/18	2.5	53.07	3	53.27	53.50	-0.5	27,876	0.00%
2021/11/17	6.1	53.22	4	53.10	53.10	2.1	27,980	0.01%
2021/11/16	0	0.00	1	55.00	54.80	-1	28,225	0.00%
2021/11/15	2	53.80	1	54.00	54.20	1	28,822	0.00%
2021/11/12	6	54.87	12	55.53	54.70	-6	29,155	-0.02%
2021/11/11	14	55.66	38	54.98	54.60	-24	29,109	-0.08%
2021/11/10	6	56.77	6	57.42	56.80	0	29,053	0.00%
2021/11/09	23	55.26	13	56.38	56.50	10	29,003	0.03%
2021/11/08	20	54.75	15	54.73	55.20	5	28,746	0.02%
2021/11/05	11	52.79	2	53.50	53.60	9	28,800	0.03%
2021/11/04	8	53.90	2	53.35	53.10	6	28,843	0.02%
2021/11/03	4	54.95	16	54.66	53.90	-12	28,869	-0.04%
2021/11/02	2	52.45	3	52.70	52.70	-1	28,987	0.00%
2021/11/01	4	52.35	2	52.70	52.10	2	28,983	0.01%
2021/10/29	3	52.53	14	52.24	52.60	-11	28,909	-0.04%
2021/10/28	9	51.50	6	51.90	51.30	3	28,915	0.01%
2021/10/27	5.1	51.82	1	51.80	51.70	4.1	29,021	0.01%
2021/10/26	13.1	52.39	18	52.23	53.20	-4.9	29,449	-0.02%
2021/10/25	8	52.29	26	53.10	53.20	-18	29,733	-0.06%
2021/10/22	63.2	53.14	57	52.97	52.00	6.2	29,803	0.02%
2021/10/21	5	55.94	10	56.96	55.80	-5	29,602	-0.02%
2021/10/20	14.2	56.22	7	56.49	56.00	7.2	29,630	0.02%
2021/10/19	27	57.13	27	56.72	56.50	0	29,940	0.00%
2021/10/18	129	56.50	59	56.77	56.60	70	30,269	0.23%	大買/
2021/10/15	32	60.43	38	60.34	60.50	-6	30,171	-0.02%
2021/10/14	53	60.40	37	60.25	60.00	16	30,170	0.05%
2021/10/13	37	63.80	14	66.49	61.90	23	29,532	0.08%
2021/10/12	111	68.56	138	67.37	65.70	-27	30,230	-0.09%	大買/大賣/
2021/10/08	161	72.80	143	72.65	72.90	18	30,745	0.06%	大買/大賣/
2021/10/07	0	0.00	91.2	70.58	72.10	-91.2	29,252	-0.31%
2021/10/06	37	65.74	19	65.80	65.60	18	29,263	0.06%
2021/10/05	34	63.43	36	64.25	66.00	-2	29,145	-0.01%
2021/10/04	57.1	65.16	42	65.36	65.90	15.1	28,809	0.05%
2021/10/01	49	67.87	23	68.74	62.90	26	28,252	0.09%
2021/09/30	4	64.80	12	66.17	68.60	-8	27,943	-0.03%
2021/09/29	7	63.89	15	63.41	62.40	-8	28,571	-0.03%
2021/09/28	5	63.16	0	0.00	62.30	5	29,643	0.02%
2021/09/27	0	0.00	1	64.50	63.90	-1	31,156	0.00%
2021/09/24	5	65.12	1	65.20	65.00	4	34,992	0.01%
2021/09/23	1	63.50	4	63.75	64.00	-3	37,296	-0.01%
2021/09/22	11	61.61	3	61.80	62.00	8	39,665	0.02%
2021/09/17	3	63.47	3	63.90	63.50	0	42,413	0.00%
2021/09/16	5	63.32	1	63.80	63.50	4	44,810	0.01%
2021/09/15	2	63.00	2	63.90	63.90	0	47,675	0.00%
2021/09/14	7	64.03	4	66.00	63.60	3	49,222	0.01%
2021/09/13	5	64.20	12	64.82	63.90	-7	52,959	-0.01%
2021/09/10	5	61.80	8	62.43	62.90	-3	53,114	-0.01%
2021/09/09	18	61.84	13	61.59	61.70	5	53,750	0.01%
2021/09/08	4	62.05	4	62.53	62.90	0	54,643	0.00%
2021/09/07	19	63.98	10	63.92	61.70	9	55,285	0.02%
2021/09/06	28	62.45	14	62.64	61.60	14	55,658	0.03%
2021/09/03	21	65.54	9	64.90	63.80	12	56,174	0.02%
2021/09/02	8	65.66	18	65.93	67.20	-10	56,309	-0.02%
2021/09/01	24	66.95	0.3	67.10	65.80	23.7	56,476	0.04%
2021/08/31	9	70.92	2	71.20	69.30	7	56,856	0.01%
2021/08/30	4	73.45	3	71.93	70.90	1	57,079	0.00%
2021/08/27	0	0.00	3	71.97	70.20	-3	57,053	-0.01%
2021/08/26	3.3	73.36	9	74.03	72.90	-5.7	57,307	-0.01%
2021/08/25	12	73.08	7	72.79	74.00	5	58,239	0.01%
2021/08/24	13	73.41	6	73.40	72.80	7	58,124	0.01%
2021/08/23	0	0.00	21.5	69.74	70.10	-21.5	57,448	-0.04%
2021/08/20	31	62.50	31	62.33	63.80	0	58,353	0.00%
2021/08/19	11	63.15	21	62.73	60.40	-10	59,070	-0.02%
2021/08/18	5	60.06	14	60.64	62.40	-9	59,461	-0.02%
2021/08/17	1	59.10	1	60.20	57.10	0	60,462	0.00%
2021/08/16	1	60.00	20	59.20	58.80	-19	61,044	-0.03%
2021/08/13	2	62.00	2	63.60	61.20	0	61,556	0.00%
2021/08/12	0	0.00	6	62.25	62.60	-6	62,214	-0.01%
2021/08/11	14	61.36	12	62.30	61.20	2	62,923	0.00%
2021/08/10	4	63.00	4	63.20	62.30	0	62,981	0.00%
2021/08/09	13	63.52	3	63.80	63.00	10	63,482	0.02%
2021/08/06	8	65.16	10	66.37	64.20	-2	63,902	0.00%
2021/08/05	2.3	63.32	2	64.20	63.10	0.3	63,763	0.00%
2021/08/04	3	64.43	4	64.10	64.00	-1	63,876	0.00%
2021/08/03	2	64.50	0	0.00	63.90	2	64,567	0.00%
2021/08/02	3	63.60	3	64.10	64.50	0	65,142	0.00%
2021/07/30	9	65.11	5	64.78	62.60	4	65,383	0.01%
2021/07/29	25	65.98	5	65.74	67.20	20	65,268	0.03%
2021/07/28	4	62.25	14	63.26	62.30	-10	65,495	-0.02%
2021/07/27	8.1	63.71	7	64.20	62.00	1.1	65,896	0.00%
2021/07/26	2.2	66.55	7	67.20	64.10	-4.9	67,139	-0.01%
2021/07/23	10	66.39	9	66.68	67.00	1	67,620	0.00%
2021/07/22	12	63.94	15	64.15	64.90	-3	67,897	0.00%
2021/07/21	46	66.01	18	66.07	65.00	28	68,700	0.04%
2021/07/20	7.1	68.19	15	67.86	67.90	-7.9	69,019	-0.01%
2021/07/19	60.3	71.03	60	70.56	70.60	0.3	69,684	0.00%
2021/07/16	88	72.28	101	73.38	71.00	-13	70,256	-0.02%	大賣/
2021/07/15	58	70.66	71	72.04	73.90	-13	69,495	-0.02%
2021/07/14	31.2	68.28	24	67.88	67.20	7.2	69,104	0.01%
2021/07/13	22.2	70.09	37	68.91	69.50	-14.8	68,429	-0.02%
2021/07/12	16	73.24	25	73.18	71.80	-9	67,993	-0.01%
2021/07/09	46.1	73.94	22	74.29	72.10	24.1	67,505	0.04%
2021/07/08	85	76.50	92	76.61	76.00	-7	67,084	-0.01%
2021/07/07	59.1	77.61	61	77.39	75.60	-1.9	66,212	0.00%
2021/07/06	48	78.20	62	77.38	77.00	-14	65,280	-0.02%
2021/07/05	50.2	80.28	36	78.86	78.00	14.2	64,163	0.02%
2021/07/02	73	87.60	41	86.17	84.50	32	62,931	0.05%
2021/07/01	159	91.27	175	91.62	88.70	-16	61,490	-0.03%	大買/大賣/
2021/06/30	83	85.71	85	86.47	89.10	-2	57,706	0.00%
2021/06/29	70	84.93	49	86.43	83.00	21	55,515	0.04%
2021/06/28	100	83.45	102	83.66	85.00	-2	53,345	0.00%	大賣/
2021/06/25	73	80.03	40	79.60	79.00	33	50,615	0.07%
2021/06/24	58	76.70	82	77.56	77.70	-24	48,291	-0.05%
2021/06/23	73	75.91	38	75.84	74.50	35	45,419	0.08%
2021/06/22	97	81.28	81	81.27	82.70	16	43,824	0.04%
2021/06/21	5	75.56	6	75.60	75.60	-1	40,035	0.00%
2021/06/18	0	0.00	10.2	68.47	68.80	-10.2	39,777	-0.03%
2021/06/17	20.1	61.42	28	61.26	62.60	-7.9	39,449	-0.02%
2021/06/16	47	60.73	48	60.02	58.60	-1	38,616	0.00%
2021/06/15	15	60.47	5	60.46	61.20	10	37,964	0.03%
2021/06/11	10	58.68	39	58.58	58.30	-29	37,224	-0.08%
2021/06/09	4	55.73	6	55.55	55.10	-2	36,302	-0.01%
2021/06/08	30	58.26	5	58.50	57.20	25	35,860	0.07%
2021/06/07	11	56.44	29	55.54	57.20	-18	35,212	-0.05%
2021/06/04	2	59.75	5	59.22	59.00	-3	34,757	-0.01%
2021/06/03	19.2	61.67	27	62.44	61.30	-7.8	34,450	-0.02%
2021/06/02	48	62.86	41	63.97	61.60	7	34,207	0.02%
2021/06/01	56	60.31	49	60.28	61.00	7	32,922	0.02%
2021/05/31	33	61.64	9	61.77	59.80	24	32,520	0.07%
2021/05/28	17	60.09	19	60.86	60.40	-2	31,635	-0.01%
2021/05/27	31	58.26	5	59.32	58.30	26	30,551	0.09%
2021/05/26	6	57.37	17	58.50	57.10	-11	29,473	-0.04%
2021/05/25	40	57.15	31	57.28	57.50	9	28,382	0.03%
2021/05/24	12	55.64	17	55.72	55.90	-5	26,966	-0.02%
2021/05/21	91	49.15	92	49.46	50.90	-1	26,332	0.00%
2021/05/20	16	48.81	3	50.30	46.35	13	25,730	0.05%
2021/05/19	16	50.48	6	49.67	51.10	10	24,989	0.04%
2021/05/18	1	47.60	0	0.00	47.65	1	24,375	0.00%
2021/05/17	0	0.00	2	43.30	43.35	-2	24,091	-0.01%
2021/05/14	16	47.90	3	52.27	47.45	13	23,447	0.06%
2021/05/13	1	55.00	17	52.72	52.70	-16	22,766	-0.07%
2021/05/12	26	58.75	4	60.65	58.50	22	22,337	0.10%
2021/05/11	37	65.54	65	66.31	65.00	-28	22,097	-0.13%
2021/05/10	13	67.16	16	66.74	67.80	-3	21,344	-0.01%
2021/05/07	32	62.97	13	62.73	64.80	19	20,635	0.09%
2021/05/06	28	61.90	7	63.04	62.90	21	20,145	0.10%
2021/05/05	31	63.82	25	62.83	61.90	6	19,705	0.03%
2021/05/04	18	67.36	26	65.38	63.20	-8	18,995	-0.04%
2021/05/03	39	72.78	22	74.22	70.20	17	18,251	0.09%
2021/04/29	3	68.97	18	68.32	70.20	-15	16,779	-0.09%
2021/04/28	14	69.24	38	68.04	68.00	-24	16,142	-0.15%
2021/04/27	17	69.94	19	72.32	69.00	-2	15,420	-0.01%
2021/04/26	13	64.71	10	66.34	67.90	3	14,104	0.02%
2021/04/23	24	63.13	28.3	63.48	61.80	-4.3	13,310	-0.03%
2021/04/22	54	66.03	4	64.01	63.70	50	12,385	0.40%
2021/04/21	13	59.33	29	61.27	61.90	-16	11,585	-0.14%
2021/04/20	33	55.91	26.1	55.77	56.30	6.9	10,663	0.07%
2021/04/19	8	50.72	9	52.23	52.40	-1	9,741	-0.01%
2021/04/16	14	45.00	19	45.26	47.65	-5	9,682	-0.05%
2021/04/15	3	43.73	0	0.00	43.35	3	9,396	0.03%
2021/04/14	8	43.26	4	43.89	44.00	4	9,501	0.04%
2021/04/13	1	44.60	1	44.35	43.00	0	9,410	0.00%
2021/04/12	1	42.70	0	0.00	42.50	1	9,563	0.01%
2021/04/09	1	42.10	5	41.25	41.85	-4	9,633	-0.04%
2021/04/07	1	41.60	7	41.55	42.05	-6	9,684	-0.06%
2021/04/06	0	0.00	6	42.00	42.05	-6	10,351	-0.06%
2021/04/01	6	42.37	1	41.40	42.35	5	10,740	0.05%
2021/03/31	2	41.00	18.1	40.88	41.30	-16.1	10,602	-0.15%
2021/03/30	1	39.25	1	39.50	39.55	0	10,389	0.00%
2021/03/29	0	0.00	21	38.84	39.40	-21	10,483	-0.20%
2021/03/25	10.1	37.60	5.1	37.66	37.35	5	11,832	0.04%
2021/03/24	2	38.25	0	0.00	38.75	2	12,308	0.02%
2021/03/23	2	38.60	5	38.30	38.80	-3	12,204	-0.02%
2021/03/22	19	38.92	17	39.73	39.00	2	12,070	0.02%
2021/03/19	5	38.61	2	38.60	37.70	3	11,858	0.03%
2021/03/18	0	0.00	7	38.06	38.00	-7	11,738	-0.06%
2021/03/16	2	37.08	0	0.00	37.30	2	11,595	0.02%
2021/03/15	3	37.48	4	37.37	37.75	-1	11,624	-0.01%
2021/03/12	3	35.90	0.5	36.55	36.70	2.5	11,686	0.02%
2021/03/11	5	36.54	0	0.00	36.40	5	11,654	0.04%
2021/03/10	12	36.56	0	0.00	36.50	12	11,607	0.10%
2021/03/09	0.1	36.50	2	36.50	36.70	-1.9	11,573	-0.02%
2021/03/08	4	36.18	4	36.74	35.50	0	11,480	0.00%
2021/03/05	3	36.00	3	35.90	36.00	0	11,213	0.00%
2021/02/26	1.1	34.36	0.1	34.40	34.65	1	11,162	0.01%
2021/02/24	0	0.00	1	35.40	34.55	-1	11,196	-0.01%
2021/02/23	1	35.80	0	0.00	35.10	1	11,178	0.01%
2021/02/22	0.1	35.42	0	0.00	35.15	0.1	11,115	0.00%
2021/02/19	0	0.00	3	35.00	35.15	-3	11,105	-0.03%
2021/02/18	1	35.50	3	34.88	35.25	-2	11,037	-0.02%
2021/02/01	0	31.90	0	0.00	32.05	0	10,888	0.00%
2021/01/29	2	31.95	0	0.00	31.25	2	10,869	0.02%
2021/01/27	1	33.60	0	0.00	33.05	1	10,715	0.01%
2021/01/26	3	33.95	0	0.00	33.60	3	10,666	0.03%
2021/01/25	0	0.00	1	35.15	34.30	-1	10,635	-0.01%
2021/01/22	0	0.00	1	34.30	34.35	-1	10,595	-0.01%
2021/01/20	1	33.95	0	0.00	33.50	1	10,467	0.01%
2021/01/19	0	0.00	1	35.25	35.25	-1	10,383	-0.01%
2021/01/18	1	33.45	0	0.00	34.70	1	10,359	0.01%
2021/01/15	2	35.20	0	0.00	34.95	2	10,260	0.02%
2021/01/14	1.1	36.65	5.3	36.88	36.70	-4.2	10,091	-0.04%
2021/01/13	0.4	36.41	2	36.50	36.00	-1.6	9,885	-0.02%
2021/01/12	2	36.15	0	0.00	35.55	2	9,816	0.02%
2021/01/11	2	37.10	18	37.88	37.40	-16	9,620	-0.17%
2021/01/08	1	35.60	0	0.00	35.80	1	9,343	0.01%
2021/01/07	12.5	34.75	1	34.65	34.80	11.5	9,238	0.12%
2021/01/06	1	36.25	0	0.00	35.75	1	9,102	0.01%
2021/01/05	7	37.51	4	37.55	37.15	3	8,961	0.03%
2021/01/04	0.4	36.98	0	0.00	36.70	0.4	8,698	0.00%
2020/12/31	0	0.00	6	36.98	36.90	-6	8,539	-0.07%
2020/12/30	3	36.67	10	36.00	36.95	-7	8,477	-0.08%
2020/12/29	1.5	38.14	11	38.05	36.90	-9.5	8,518	-0.11%
2020/12/28	16.8	37.24	94	36.84	37.15	-77.2	7,947	-0.97%
2020/12/25	3	34.97	7	35.09	35.00	-4	7,362	-0.05%
2020/12/22	82	36.88	6	35.63	34.35	76	6,956	1.09%
2020/12/21	21.1	35.98	35	35.79	36.65	-13.9	6,260	-0.22%
2020/12/18	19	33.81	9.1	33.68	34.00	9.9	5,401	0.18%
2020/12/17	0	0.00	2	32.45	32.50	-2	4,813	-0.04%
2020/12/16	0	0.00	2	32.18	32.20	-2	4,752	-0.04%
2020/12/15	0	0.00	12	33.01	31.60	-12	4,656	-0.26%
2020/12/14	6	31.00	2	31.95	32.00	4	4,428	0.09%
2020/12/10	0	0.00	10	31.80	31.10	-10	4,297	-0.23%
2020/12/09	0	0.00	13	31.71	31.70	-13	4,213	-0.31%
2020/12/08	6.1	31.90	4	31.99	31.55	2.1	4,110	0.05%
2020/12/07	0	31.30	15	31.23	31.30	-15	3,815	-0.39%
2020/12/04	0	0.00	2	31.48	31.40	-2	3,785	-0.05%
2020/11/30	2	31.85	1	31.90	31.40	1	3,783	0.03%
2020/11/27	0	0.00	1	31.45	32.00	-1	3,709	-0.03%
2020/11/26	5	31.25	4	31.45	31.55	1	3,637	0.03%
2020/11/25	1	31.10	8	31.07	31.05	-7	3,586	-0.20%
2020/11/24	0	0.00	10	30.22	30.55	-10	3,449	-0.29%
2020/11/23	0	0.00	11	30.31	30.30	-11	3,411	-0.32%
2020/11/20	3	30.05	0	0.00	29.95	3	3,366	0.09%
2020/11/19	0	0.00	1	30.00	30.00	-1	3,364	-0.03%
2020/11/18	0	0.00	2	30.10	30.05	-2	3,337	-0.06%
2020/11/17	0.2	29.00	6	29.30	29.50	-5.8	3,274	-0.18%
2020/11/12	6	29.22	0	0.00	29.25	6	3,267	0.18%
2020/11/11	8	29.24	9	29.57	29.75	-1	3,267	-0.03%
2020/11/10	3	29.05	3	29.60	29.15	0	3,240	0.00%
2020/11/09	5	28.81	0	0.00	28.70	5	3,173	0.16%
2020/11/06	0.1	28.88	0	0.00	28.80	0.1	3,117	0.00%
2020/11/04	2	29.00	0	0.00	29.05	2	3,199	0.06%
2020/10/30	2	28.90	0	0.00	29.00	2	3,194	0.06%
2020/10/29	3	28.90	5	28.90	29.00	-2	3,176	-0.06%
2020/10/27	7	29.74	0	0.00	29.70	7	3,138	0.22%
2020/10/26	0	0.00	3	30.15	30.10	-3	3,122	-0.10%
2020/10/23	3	29.40	1	29.50	29.50	2	3,061	0.07%
2020/10/22	8	29.53	0	0.00	29.60	8	3,070	0.26%
2020/10/21	2	29.25	0	0.00	29.30	2	3,065	0.07%
2020/10/16	1	29.15	0	0.00	29.20	1	3,014	0.03%
2020/10/15	2	29.05	0	0.00	29.35	2	2,959	0.07%
2020/10/14	4	29.61	0	0.00	29.50	4	2,865	0.14%
2020/10/13	2	30.20	0	0.00	29.85	2	2,778	0.07%
2020/10/08	4	31.30	1	32.00	31.00	3	2,643	0.11%
2020/10/07	4	31.80	0	0.00	32.00	4	2,543	0.16%
2020/10/06	7	32.26	5.6	32.59	32.75	1.4	2,420	0.06%
2020/10/05	1	31.50	7	31.25	32.90	-6	2,163	-0.28%
2020/09/30	1	30.00	0	0.00	29.95	1	1,906	0.05%
2020/09/29	1	30.00	0	0.00	29.95	1	1,922	0.05%
2020/09/28	0	0.00	6	30.08	30.05	-6	1,914	-0.31%
2020/09/25	0	0.00	3	28.40	28.55	-3	1,851	-0.16%
2020/09/24	0	0.00	1	28.15	28.00	-1	1,862	-0.05%
2020/09/23	2	28.45	0	0.00	28.35	2	1,842	0.11%
2020/09/11	2	29.70	0	0.00	29.60	2	2,106	0.09%
2020/09/10	4	30.10	0	0.00	30.10	4	2,118	0.19%
2020/09/09	1	30.50	0	0.00	30.45	1	2,134	0.05%
2020/09/08	0	0.00	5	31.00	30.70	-5	2,133	-0.23%
2020/09/07	0	0.00	4	31.08	31.25	-4	2,109	-0.19%
2020/09/04	0	0.00	5	30.55	30.40	-5	2,081	-0.24%
2020/09/03	0	0.00	16	30.47	30.45	-16	2,084	-0.77%
2020/08/14	0	0.00	2	29.50	29.70	-2	2,191	-0.09%
2020/08/10	0	0.00	11	28.99	29.50	-11	2,128	-0.52%
2020/08/05	0	0.00	2	27.95	27.95	-2	2,107	-0.09%
2020/08/03	1	27.75	0	0.00	27.30	1	2,168	0.05%
2020/07/30	0	0.00	2	27.00	27.30	-2	2,198	-0.09%
2020/07/24	1	28.00	0	0.00	28.00	1	2,311	0.04%
2020/07/23	3	28.72	0	0.00	28.55	3	2,319	0.13%
2020/07/15	0	0.00	1	29.00	29.05	-1	2,550	-0.04%
2020/07/14	5	28.73	0	0.00	28.55	5	2,576	0.19%
2020/07/13	2	28.95	0	0.00	28.85	2	2,589	0.08%
2020/07/10	1	29.00	3	29.23	28.95	-2	2,632	-0.08%
2020/07/08	0	0.00	2	30.45	30.15	-2	2,602	-0.08%
2020/07/02	1	29.65	0	0.00	29.60	1	2,557	0.04%
2020/06/30	0	0.00	10	31.30	31.30	-10	2,488	-0.40%
2020/06/29	2	31.00	1	31.00	30.90	1	2,444	0.04%
2020/06/24	0	0.00	1	31.05	31.00	-1	2,393	-0.04%
2020/06/18	1	31.00	2	31.40	31.05	-1	2,371	-0.04%
2020/06/15	0	0.00	5	30.70	30.45	-5	2,400	-0.21%
2020/06/11	11	30.14	0	0.00	30.10	11	2,429	0.45%
2020/06/10	10	31.00	0	0.00	31.00	10	2,408	0.42%
2020/06/09	1	31.00	0	0.00	31.05	1	2,405	0.04%
2020/06/08	1	31.40	1	32.20	31.35	0	2,366	0.00%
2020/06/05	0	0.00	2	31.88	32.05	-2	2,369	-0.08%
2020/06/03	0	0.00	3	30.50	30.60	-3	2,321	-0.13%
2020/06/02	0	0.00	1	30.05	30.00	-1	2,306	-0.04%
2020/06/01	2	29.60	1	29.45	29.60	1	2,295	0.04%
2020/05/29	0	0.00	1	29.10	29.05	-1	2,298	-0.04%
2020/05/25	1	29.00	0	0.00	29.00	1	2,283	0.04%
2020/05/21	0	0.00	1	28.60	28.65	-1	2,269	-0.04%
2020/05/19	2	28.15	0	0.00	28.25	2	2,253	0.09%
2020/05/08	0	0.00	3	28.95	28.85	-3	2,279	-0.13%
2020/05/05	0	0.00	10	29.20	29.05	-10	2,253	-0.44%
2020/05/04	0	0.00	5	28.80	28.90	-5	2,251	-0.22%
2020/04/29	10	29.40	0	0.00	29.25	10	2,190	0.46%
2020/04/24	10	28.50	1	28.45	28.40	9	2,097	0.43%
2020/04/15	2	28.70	1	28.30	28.45	1	1,830	0.05%
2020/04/14	2	27.85	1	27.85	28.00	1	1,789	0.06%
2020/04/10	0	0.00	1	27.50	27.70	-1	1,777	-0.06%
2020/04/09	0	0.00	2	27.35	27.35	-2	1,772	-0.11%
2020/04/08	3	27.07	1	27.15	27.10	2	1,755	0.11%
2020/04/07	1	26.55	0	0.00	26.75	1	1,737	0.06%
2020/04/01	1	26.60	1	26.50	26.55	0	1,706	0.00%
2020/03/31	0	0.00	1	26.05	26.00	-1	1,690	-0.06%
2020/03/30	3	25.25	2	25.45	25.50	1	1,674	0.06%
2020/03/26	2	24.95	2	25.00	25.45	0	1,650	0.00%
2020/03/25	1	24.85	1	24.95	24.80	0	1,641	0.00%
2020/03/20	1	23.80	0	0.00	24.00	1	1,589	0.06%
2020/03/19	1	22.45	0	0.00	22.45	1	1,547	0.06%
2020/03/17	2	25.28	0	0.00	25.00	2	1,440	0.14%
2020/03/16	3	26.37	0	0.00	26.00	3	1,402	0.21%
2020/03/13	2	26.18	1	26.60	27.15	1	1,373	0.07%
2020/03/11	2	29.00	1	29.00	28.85	1	1,294	0.08%
2020/03/04	4	29.00	0	0.00	28.80	4	1,213	0.33%
2020/03/03	2	28.98	2	29.35	29.00	0	1,199	0.00%
2020/03/02	1	29.05	32	29.20	29.00	-31	1,194	-2.59%
2020/02/20	2	30.20	2	30.15	30.20	0	1,171	0.00%
2020/02/19	0	0.00	1	29.55	29.85	-1	1,161	-0.09%
2020/02/14	1	29.35	0	0.00	29.40	1	1,148	0.09%
2020/02/13	1	29.60	1	30.10	29.55	0	1,118	0.00%
2020/02/12	1	29.55	0	0.00	29.45	1	1,108	0.09%
2020/02/11	0	0.00	20	29.40	29.50	-20	1,091	-1.83%
2020/02/07	3	30.00	0	0.00	29.80	3	1,096	0.27%
2020/02/06	0	0.00	1	30.20	30.20	-1	1,109	-0.09%
2020/02/05	3	30.08	0	0.00	30.00	3	1,105	0.27%
2020/02/03	2.2	29.96	40	30.03	30.10	-37.8	1,094	-3.45%
2020/01/30	1	31.20	0	0.00	30.30	1	1,101	0.09%
2020/01/17	1.2	32.02	0	0.00	32.05	1.2	1,095	0.11%
2020/01/16	0	0.00	1	32.20	32.20	-1	1,112	-0.09%
2020/01/13	2	31.93	0	0.00	31.95	2	1,175	0.17%
2020/01/09	11	32.12	0	0.00	32.15	11	1,225	0.90%
2020/01/08	0	0.00	1	32.50	32.35	-1	1,266	-0.08%
2019/12/30	0.2	33.05	0	0.00	33.05	0.2	1,506	0.01%
2019/12/26	1	33.15	0	0.00	33.15	1	1,549	0.06%
2019/12/24	1	33.25	0	0.00	33.20	1	1,603	0.06%
2019/12/23	1	33.55	0	0.00	33.70	1	1,630	0.06%
2019/12/20	0	0.00	1	34.05	34.00	-1	1,664	-0.06%
2019/12/19	2	33.65	1	33.85	33.80	1	1,665	0.06%
2019/12/13	3	33.13	0	0.00	33.10	3	1,782	0.17%
2019/12/12	1	33.25	0	0.00	33.35	1	1,780	0.06%
2019/12/05	0	0.00	2	34.40	34.15	-2	1,851	-0.11%
2019/12/03	0	0.00	6	34.37	34.35	-6	1,899	-0.32%
2019/11/29	0	0.00	1	33.90	33.75	-1	1,994	-0.05%
2019/11/22	0	0.00	1	33.20	33.25	-1	2,146	-0.05%
2019/11/11	1	33.05	0	0.00	33.05	1	2,315	0.04%
2019/11/06	2	34.15	0	0.00	34.10	2	2,366	0.08%
2019/11/05	0	0.00	1	34.40	34.40	-1	2,362	-0.04%
2019/11/04	1	33.70	0	0.00	33.75	1	2,367	0.04%
2019/10/30	0	0.00	23	34.03	34.40	-23	2,439	-0.94%
2019/10/28	0	0.00	4	34.10	33.95	-4	2,459	-0.16%
2019/10/22	0	0.00	4	34.10	34.10	-4	2,739	-0.15%
2019/10/17	4	33.50	5	33.50	33.55	-1	3,209	-0.03%
2019/10/16	0	0.00	1	33.45	33.45	-1	3,352	-0.03%
2019/10/15	2	34.23	0	0.00	34.10	2	3,325	0.06%
2019/10/14	0	0.00	1	34.75	34.90	-1	3,297	-0.03%
2019/10/01	5	33.30	0	0.00	33.15	5	3,124	0.16%
2019/09/27	0	0.00	1	33.80	33.55	-1	3,110	-0.03%
2019/09/25	0	0.00	1	33.50	34.25	-1	3,088	-0.03%
2019/09/23	3	33.07	0	0.00	33.05	3	3,055	0.10%
2019/09/20	1	33.70	0	0.00	33.60	1	3,021	0.03%
2019/09/19	4	33.99	0	0.00	34.00	4	2,976	0.13%
2019/09/16	0	0.00	1	34.90	34.65	-1	2,979	-0.03%
2019/09/12	0	0.00	2	34.73	34.85	-2	2,978	-0.07%
2019/09/10	2	34.50	0	0.00	34.35	2	2,947	0.07%
2019/09/09	4	35.45	0	0.00	35.45	4	2,913	0.14%
2019/09/05	2	35.75	0	0.00	35.80	2	2,863	0.07%
2019/09/03	0	0.00	5	36.65	36.25	-5	2,792	-0.18%
2019/08/29	0	0.00	1	34.70	34.60	-1	2,605	-0.04%
2019/08/15	0	0.00	1	31.80	32.00	-1	2,311	-0.04%
2019/08/14	1	31.70	0	0.00	31.70	1	2,284	0.04%
2019/08/08	2	32.40	0	0.00	32.50	2	2,186	0.09%
2019/08/02	1	33.35	0	0.00	33.80	1	2,089	0.05%
2019/07/31	3	34.80	0	0.00	35.00	3	2,010	0.15%
2019/07/30	2	35.30	0	0.00	35.30	2	1,990	0.10%
2019/07/25	0	0.00	3	35.75	35.85	-3	1,899	-0.16%
2019/07/24	12	36.73	0	0.00	35.75	12	1,811	0.66%
2019/07/19	0	0.00	1	36.50	36.65	-1	1,258	-0.08%
2019/07/18	0	0.00	1	35.40	35.10	-1	1,151	-0.09%
2019/07/16	0	0.00	10	33.80	33.95	-10	994	-1.01%
2019/07/11	10	33.25	0	0.00	33.15	10	974	1.03%
2019/07/04	10	34.50	0	0.00	34.60	10	905	1.10%
2019/07/02	0	0.00	21	33.80	33.80	-21	895	-2.35%
2019/06/26	0	0.00	1	33.10	33.10	-1	867	-0.12%
2019/06/25	0	0.00	2	32.95	32.95	-2	858	-0.23%
2019/06/21	2	33.00	0	0.00	32.90	2	828	0.24%
2019/05/17	0	0.00	4	30.35	30.35	-4	1,034	-0.39%
2019/05/13	1	30.55	0	0.00	30.60	1	1,122	0.09%
2019/05/09	20	31.25	0	0.00	31.20	20	1,166	1.71%
2019/03/28	1	30.60	1	30.60	30.55	0	1,089	0.00%
2019/03/04	0	0.00	2	30.63	30.80	-2	1,327	-0.15%
2019/02/26	0	0.00	1	30.70	30.60	-1	1,304	-0.08%
2019/02/25	0	0.00	1	30.60	30.50	-1	1,304	-0.08%
2019/02/22	4	30.25	0	0.00	30.25	4	1,298	0.31%
2019/02/14	1	29.50	0	0.00	29.60	1	1,360	0.07%
2019/02/13	2	29.75	0	0.00	29.60	2	1,361	0.15%
2019/01/29	2	30.28	0	0.00	30.40	2	1,302	0.15%
2019/01/23	3	30.50	0	0.00	30.55	3	1,484	0.20%
2019/01/18	2	31.30	0	0.00	31.20	2	1,586	0.13%
2019/01/17	1	31.10	1	31.30	31.15	0	1,617	0.00%
2019/01/10	1	32.20	0	0.00	31.80	1	1,825	0.05%
2019/01/08	5	31.55	0	0.00	31.55	5	2,019	0.25%
2018/12/20	0	0.00	2	32.00	32.00	-2	2,850	-0.07%
2018/12/18	0	0.00	6	32.75	32.40	-6	2,876	-0.21%
2018/12/17	4	33.00	0	0.00	32.80	4	2,886	0.14%
2018/12/10	0	0.00	7	31.58	31.50	-7	2,857	-0.24%
2018/12/06	5	31.55	0	0.00	31.50	5	2,850	0.18%
2018/12/05	0	0.00	5	31.60	31.60	-5	2,863	-0.17%
2018/11/28	0	0.00	6	31.07	31.20	-6	2,746	-0.22%
2018/11/27	3	30.40	2	30.50	30.55	1	2,727	0.04%
2018/11/26	0	0.00	2	30.30	30.05	-2	2,729	-0.07%
2018/11/23	7	29.71	0	0.00	29.70	7	2,727	0.26%
2018/11/20	0	0.00	8	30.28	30.15	-8	2,728	-0.29%
2018/11/19	2	30.40	0	0.00	30.25	2	2,741	0.07%
2018/11/14	0	0.00	6	30.78	30.75	-6	2,736	-0.22%
2018/11/13	4	29.95	1	30.00	29.90	3	2,707	0.11%
2018/11/12	6	29.60	0	0.00	29.50	6	2,696	0.22%
2018/11/09	3	30.05	0	0.00	29.95	3	2,719	0.11%
2018/11/08	1	30.60	0	0.00	30.50	1	2,760	0.04%
2018/11/07	4	31.15	6	31.53	31.15	-2	2,754	-0.07%
2018/11/06	3	31.15	0	0.00	31.10	3	2,768	0.11%
2018/11/02	3	31.05	2	31.60	31.25	1	2,787	0.04%
2018/11/01	4	31.05	0	0.00	31.10	4	2,746	0.15%
2018/10/30	3	31.63	0	0.00	32.05	3	2,763	0.11%
2018/10/29	2	33.00	0	0.00	31.70	2	2,740	0.07%
2018/10/26	0	0.00	2	32.90	33.00	-2	2,717	-0.07%
2018/10/24	0	0.00	2	34.75	34.30	-2	2,694	-0.07%
2018/10/15	1	38.70	1	38.50	38.25	0	2,375	0.00%
2018/10/11	2	36.60	1	36.55	36.10	1	2,034	0.05%
2018/10/05	0	0.00	1	35.00	35.15	-1	1,773	-0.06%
2018/10/04	2	35.75	5	35.98	35.95	-3	1,759	-0.17%
2018/10/03	2	36.15	1	36.15	36.20	1	1,714	0.06%
2018/10/01	0	0.00	3	35.45	35.35	-3	1,696	-0.18%
2018/09/06	1	32.70	0	0.00	33.20	1	1,611	0.06%
2018/08/24	0	0.00	3	34.60	34.70	-3	1,527	-0.20%
2018/08/23	3	35.80	3	35.65	35.65	0	1,512	0.00%
2018/08/15	0	0.00	7	35.00	34.90	-7	1,377	-0.51%
2018/08/07	1	35.05	0	0.00	34.35	1	1,258	0.08%
2018/08/03	0	0.00	1	32.75	33.05	-1	1,106	-0.09%
2018/08/02	2	32.85	0	0.00	33.00	2	1,106	0.18%
2018/08/01	1	32.15	0	0.00	32.60	1	1,074	0.09%
2018/07/27	1	32.50	0	0.00	32.20	1	994	0.10%
2018/07/25	0	0.00	1	31.45	31.40	-1	952	-0.10%
2018/07/16	1	30.35	0	0.00	30.10	1	1,039	0.10%
2018/07/13	2	29.80	0	0.00	29.90	2	1,052	0.19%
2018/07/11	1	29.90	0	0.00	29.75	1	1,058	0.09%
2018/07/09	1	30.30	0	0.00	29.70	1	1,039	0.10%
2018/07/03	1	31.95	0	0.00	31.70	1	957	0.10%
2018/06/29	3	31.70	0	0.00	33.50	3	966	0.31%
2018/06/12	0	0.00	2	34.00	33.80	-2	1,136	-0.18%
2018/06/07	2	33.90	0	0.00	33.95	2	1,160	0.17%
2018/06/01	1	33.65	0	0.00	33.65	1	1,246	0.08%
2018/05/18	2	33.25	0	0.00	33.50	2	1,502	0.13%
2018/05/15	0	0.00	3	35.00	34.85	-3	1,526	-0.20%
2018/05/14	3	35.20	0	0.00	35.15	3	1,596	0.19%
2018/05/07	30	35.30	0	0.00	35.40	30	1,797	1.67%
2018/04/25	2	35.00	0	0.00	35.15	2	1,814	0.11%
2018/03/28	3	34.50	0	0.00	34.50	3	2,323	0.13%
2018/03/27	0	0.00	2	35.30	35.35	-2	2,308	-0.09%
2018/03/19	20.1	36.90	0	0.00	36.65	20.1	2,352	0.85%
2018/03/09	2	35.90	0	0.00	36.20	2	2,461	0.08%
2018/02/26	10	37.60	0	0.00	37.70	10	2,747	0.36%
2018/02/23	0	0.00	3	37.60	37.50	-3	2,721	-0.11%
2018/02/06	3	34.23	0	0.00	34.65	3	2,558	0.12%
2018/02/05	2	37.00	6	37.13	37.10	-4	2,494	-0.16%
2018/02/01	0	0.00	5	39.20	38.50	-5	2,464	-0.20%
2018/01/31	0	0.00	3	37.40	38.65	-3	2,352	-0.13%
2018/01/22	2	37.00	0	0.00	36.85	2	2,288	0.09%
2018/01/16	3	37.95	0	0.00	38.15	3	2,372	0.13%
2018/01/15	0	0.00	1	38.30	38.50	-1	2,338	-0.04%
2018/01/12	0	0.00	2	38.78	38.90	-2	2,387	-0.08%
2018/01/11	0	0.00	8	39.08	39.25	-8	2,347	-0.34%
2018/01/10	1	38.05	0	0.00	38.50	1	2,240	0.04%
2018/01/09	0	0.00	4	37.95	38.00	-4	2,120	-0.19%
2018/01/05	0	0.00	1	37.90	37.80	-1	2,108	-0.05%
2018/01/04	0	0.00	2	37.00	37.15	-2	2,071	-0.10%
2018/01/03	4	36.41	2	37.10	37.00	2	2,069	0.10%
2018/01/02	2	37.35	0	0.00	37.30	2	2,055	0.10%