裕民 (2606)-華南永昌-東昇券商分點個股進出

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
54.3
漲跌
▲0.1
漲幅
+0.18%
成交量
2,531張
產業
上市航運類股
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－華南永昌-東昇券商分點個股進出

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-東昇券商分點個股進出
華南永昌-東昇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
2024/04/30	10	54.40	0	0.00	54.20	10	6,801	0.15%
2024/04/29	0	0.00	2	57.00	55.80	-2	6,749	-0.03%
2024/04/26	3	55.40	13	54.93	55.50	-10	6,702	-0.15%
2024/04/25	1	53.90	0	0.00	54.00	1	6,710	0.01%
2024/04/24	16	53.53	0	0.00	54.00	16	6,739	0.24%
2024/04/23	2	55.00	0	0.00	54.60	2	6,706	0.03%
2024/04/22	1	57.00	1	55.40	54.80	0	6,731	0.00%
2024/04/19	0	0.00	22	55.43	55.30	-22	6,561	-0.34%
2024/04/17	1	53.70	0	0.00	53.70	1	6,380	0.02%
2024/04/16	11	54.91	1	55.00	54.60	10	6,422	0.16%
2024/04/15	0	0.00	10	56.80	56.40	-10	6,546	-0.15%
2024/04/12	0	0.00	1	55.00	55.90	-1	6,550	-0.02%
2024/04/11	0	0.00	1	55.40	54.60	-1	6,718	-0.01%
2024/04/10	1	54.50	1	54.20	54.20	0	7,046	0.00%
2024/04/09	2	54.90	24	54.34	54.40	-22	7,181	-0.31%
2024/04/03	2	52.30	0	0.00	52.50	2	7,290	0.03%
2024/04/02	5	53.10	1	53.00	52.90	4	7,370	0.05%
2024/03/29	0	0.00	6	53.88	53.00	-6	7,746	-0.08%
2024/03/27	10	52.80	0	0.00	53.90	10	8,268	0.12%
2024/03/26	11	53.45	1	53.00	53.10	10	8,697	0.11%
2024/03/25	1	54.60	1	54.70	54.30	0	8,908	0.00%
2024/03/22	1	53.90	0	0.00	54.30	1	9,212	0.01%
2024/03/21	2	54.45	0	0.00	54.20	2	9,782	0.02%
2024/03/20	3	55.13	21	55.67	55.00	-18	9,962	-0.18%
2024/03/19	5	55.28	9	55.97	56.00	-4	10,054	-0.04%
2024/03/18	1	52.60	1	53.70	53.90	0	10,106	0.00%
2024/03/15	3	52.83	0	0.00	52.50	3	10,195	0.03%
2024/03/14	2	54.00	0	0.00	53.80	2	10,348	0.02%
2024/03/13	7	54.57	4.5	54.31	54.20	2.5	10,633	0.02%
2024/03/12	16	55.53	0	0.00	55.50	16	10,958	0.15%
2024/03/11	1	54.80	28	55.97	56.40	-27	11,508	-0.23%
2024/03/08	1	53.90	0	0.00	54.30	1	13,559	0.01%
2024/03/07	3	53.60	0	0.00	53.40	3	14,347	0.02%
2024/03/06	0	0.00	1	55.10	54.40	-1	15,023	-0.01%
2024/03/04	0	0.00	12	55.55	55.70	-12	15,190	-0.08%
2024/03/01	10	54.40	0	0.00	54.60	10	15,774	0.06%
2024/02/29	2	55.15	6	55.43	55.60	-4	15,998	-0.03%
2024/02/27	1.1	53.40	4	53.68	53.60	-2.9	15,795	-0.02%
2024/02/26	1	54.70	8	54.46	54.80	-7	15,766	-0.04%
2024/02/23	1	54.30	0	0.00	53.60	1	15,632	0.01%
2024/02/22	0	0.00	5	53.56	52.70	-5	15,529	-0.03%
2024/02/21	9	53.80	7.3	53.70	53.30	1.7	15,338	0.01%
2024/02/20	14	53.03	21.2	53.42	53.40	-7.2	15,142	-0.05%
2024/02/19	0	0.00	10	49.55	50.20	-10	14,915	-0.07%
2024/02/16	1.4	49.27	0	0.00	49.10	1.4	14,891	0.01%
2024/02/15	3	48.73	3	48.77	49.25	0	14,956	0.00%
2024/02/05	1	47.00	1.1	47.03	47.10	-0.1	14,909	0.00%
2024/02/02	1	47.95	4	47.80	47.90	-3	14,928	-0.02%
2024/02/01	3	48.53	0	0.00	48.60	3	14,934	0.02%
2024/01/31	0.1	48.20	2	48.10	47.80	-1.9	14,950	-0.01%
2024/01/30	1	48.50	6	49.00	48.50	-5	14,941	-0.03%
2024/01/26	0	0.00	2	48.50	48.20	-2	15,072	-0.01%
2024/01/25	1	48.60	0	0.00	48.60	1	15,132	0.01%
2024/01/24	2	48.48	3	48.70	48.45	-1	15,121	-0.01%
2024/01/23	3	48.80	0	0.00	48.65	3	15,088	0.02%
2024/01/22	7	48.26	0	0.00	48.40	7	15,122	0.05%
2024/01/19	1	48.40	1	48.35	48.30	0	15,095	0.00%
2024/01/18	1	48.00	0	0.00	48.65	1	15,094	0.01%
2024/01/17	0	0.00	1	48.05	47.80	-1	15,068	-0.01%
2024/01/16	10.1	49.15	1	48.70	48.45	9.1	15,033	0.06%
2024/01/15	2	50.10	0	0.00	50.00	2	15,039	0.01%
2024/01/12	0.1	50.20	3	50.40	50.00	-2.9	15,155	-0.02%
2024/01/11	0	0.00	2	49.65	49.70	-2	15,349	-0.01%
2024/01/10	0	0.00	3	51.20	50.30	-3	15,379	-0.02%
2024/01/09	9	51.57	2	51.60	51.70	7	15,301	0.05%
2024/01/08	14	53.49	3	53.10	53.70	11	15,130	0.07%
2024/01/05	8.3	54.43	6	54.45	54.90	2.3	15,025	0.02%
2024/01/04	15	54.03	23.1	54.44	54.40	-8.1	14,758	-0.05%
2024/01/03	1	53.50	2	52.35	52.80	-1	14,465	-0.01%
2024/01/02	3	53.90	3	52.80	52.60	0	14,470	0.00%
2023/12/29	1	51.80	1	52.40	52.10	0	14,338	0.00%
2023/12/28	2	51.70	0	0.00	51.80	2	14,388	0.01%
2023/12/27	4	53.60	6	53.13	52.80	-2	14,386	-0.01%
2023/12/26	0	0.00	40	52.34	52.60	-40	14,313	-0.28%
2023/12/25	11.1	50.73	0	0.00	50.40	11.1	14,156	0.08%
2023/12/22	1	53.60	1	53.90	53.70	0	14,014	0.00%
2023/12/21	1	53.80	38	53.82	53.60	-37	13,779	-0.27%
2023/12/20	4	52.13	0	0.00	52.10	4	13,365	0.03%
2023/12/19	9	52.34	7	51.70	51.60	2	13,198	0.02%
2023/12/18	47	53.48	29	53.29	53.00	18	13,098	0.14%
2023/12/15	3	51.90	1	52.00	51.60	2	12,775	0.02%
2023/12/14	4.1	52.49	3	51.80	51.70	1.1	12,793	0.01%
2023/12/13	3.1	52.61	3	52.50	52.70	0.1	12,866	0.00%
2023/12/12	14	52.33	0	0.00	52.60	14	13,404	0.10%
2023/12/11	1	53.10	4	51.90	52.50	-3	13,526	-0.02%
2023/12/08	3	53.87	4	53.70	53.20	-1	13,354	-0.01%
2023/12/07	0	0.00	39	53.39	53.10	-39	13,060	-0.30%
2023/12/06	48	54.97	15	55.26	54.70	33	12,717	0.26%
2023/12/05	114	58.36	77	58.07	57.00	37	12,129	0.31%	大買/
2023/12/04	6	55.43	25	55.66	56.90	-19	9,925	-0.19%
2023/12/01	3	50.55	33	51.44	51.80	-30	9,065	-0.33%
2023/11/30	1	48.90	2	48.63	48.35	-1	8,376	-0.01%
2023/11/29	9	48.34	0	0.00	47.90	9	8,206	0.11%
2023/11/28	25	49.22	25	49.02	48.55	0	8,083	0.00%
2023/11/27	0	0.00	21	48.25	47.80	-21	7,400	-0.28%
2023/11/24	1	45.80	2	45.78	45.90	-1	7,117	-0.01%
2023/11/21	3	45.20	0	0.00	45.00	3	7,089	0.04%
2023/11/17	3	45.55	1	46.25	45.70	2	7,258	0.03%
2023/11/16	0	0.00	1	45.10	45.05	-1	7,488	-0.01%
2023/11/15	3	44.40	1	44.65	44.70	2	7,968	0.03%
2023/11/14	4	44.40	0	0.00	44.30	4	8,634	0.05%
2023/11/13	0	0.00	0.4	44.95	44.85	-0.4	8,659	0.00%
2023/11/10	17	45.23	2	45.40	45.00	15	8,629	0.17%
2023/11/07	0.4	47.10	0	0.00	47.20	0.4	8,679	0.00%
2023/11/06	0	0.00	2	47.35	47.50	-2	8,756	-0.02%
2023/11/03	0	0.00	15	47.10	47.20	-15	8,722	-0.17%
2023/11/02	0	0.00	3	45.80	45.95	-3	8,607	-0.03%
2023/11/01	5	44.28	0	0.00	44.05	5	8,576	0.06%
2023/10/27	0	0.00	5	44.10	44.15	-5	8,584	-0.06%
2023/10/26	2	43.60	7	43.76	43.60	-5	8,624	-0.06%
2023/10/25	4	45.15	5	44.85	44.75	-1	8,709	-0.01%
2023/10/23	16	45.48	0	0.00	45.20	16	8,736	0.18%
2023/10/20	6	47.21	5	46.89	46.90	1	8,654	0.01%
2023/10/19	3	48.77	5	48.41	48.70	-2	8,620	-0.02%
2023/10/17	3.1	46.01	2	46.40	46.20	1.1	8,324	0.01%
2023/10/16	5	46.03	2	46.10	46.10	3	8,348	0.04%
2023/10/13	2	46.15	0	0.00	46.15	2	8,373	0.02%
2023/10/12	6	46.23	6	46.73	46.75	0	8,350	0.00%
2023/10/11	2	46.70	2	47.45	46.35	0	8,339	0.00%
2023/10/06	5	46.78	7	47.31	47.35	-2	8,251	-0.02%
2023/10/05	4	45.70	0	0.00	45.45	4	8,169	0.05%
2023/10/04	9	45.79	6	45.43	45.40	3	8,133	0.04%
2023/10/03	10	46.41	6	45.90	45.80	4	8,093	0.05%
2023/10/02	3.1	46.61	5	46.96	46.80	-1.9	8,043	-0.02%
2023/09/27	5	48.30	10	48.45	48.30	-5	8,137	-0.06%
2023/09/25	0	0.00	1	48.30	48.40	-1	8,079	-0.01%
2023/09/22	5	48.62	2	48.35	48.30	3	8,089	0.04%
2023/09/21	10	49.47	7	49.96	49.45	3	8,031	0.04%
2023/09/20	16	50.39	7	49.86	49.75	9	7,883	0.11%
2023/09/19	15	51.11	7	50.14	50.20	8	7,605	0.11%
2023/09/18	26	50.28	14	50.24	50.70	12	7,397	0.16%
2023/09/15	7	49.14	55	49.94	50.00	-48	7,169	-0.67%
2023/09/14	9	46.42	17	46.19	46.90	-8	6,451	-0.12%
2023/09/13	1	44.00	0	0.00	44.65	1	6,258	0.02%
2023/09/12	1	44.60	0	0.00	44.65	1	6,246	0.02%
2023/09/11	14	44.92	7	44.86	44.70	7	6,246	0.11%
2023/09/08	3	46.05	2	46.48	45.75	1	6,222	0.02%
2023/09/06	0	0.00	5	45.75	45.65	-5	6,172	-0.08%
2023/09/05	22	46.96	1	46.45	46.45	21	6,160	0.34%
2023/09/04	3	46.67	8	46.63	46.65	-5	6,133	-0.08%
2023/09/01	0	0.00	3	44.93	44.90	-3	6,076	-0.05%
2023/08/31	2	45.90	2	45.48	45.45	0	6,100	0.00%
2023/08/30	3	45.75	0	0.00	46.00	3	6,102	0.05%
2023/08/29	2	44.95	12	45.49	45.50	-10	6,101	-0.16%
2023/08/28	4	44.81	4	44.60	44.80	0	6,111	0.00%
2023/08/25	11	46.03	5	45.55	45.10	6	6,142	0.10%
2023/08/24	1	45.65	0	0.00	45.75	1	6,107	0.02%
2023/08/23	17	46.75	2	46.65	46.65	15	6,043	0.25%
2023/08/22	34	45.94	30	47.13	47.40	4	6,039	0.07%
2023/08/21	18	47.43	0	0.00	46.30	18	5,782	0.31%
2023/08/18	22	48.22	55	48.85	49.05	-33	5,297	-0.62%
2023/08/17	1	44.45	16	43.20	44.60	-15	4,597	-0.33%
2023/08/16	0	0.00	3	42.47	42.10	-3	4,482	-0.07%
2023/08/15	0	0.00	2	42.60	42.60	-2	4,471	-0.04%
2023/08/14	17.2	41.98	2	41.75	42.00	15.2	4,461	0.34%
2023/08/11	2	44.25	0	0.00	44.30	2	4,362	0.05%
2023/08/10	1	44.15	15	43.90	43.75	-14	4,310	-0.32%
2023/08/09	15	42.80	0	0.00	42.80	15	4,249	0.35%
2023/08/08	0	0.00	10	43.65	43.55	-10	4,268	-0.23%
2023/08/07	10	42.70	0	0.00	43.15	10	4,308	0.23%
2023/08/04	0	0.00	1	43.55	43.90	-1	4,372	-0.02%
2023/08/02	0	0.00	11	44.05	43.50	-11	4,360	-0.25%
2023/07/31	1	42.80	1	42.80	42.50	0	4,403	0.00%
2023/07/28	8	44.71	1	45.40	44.05	7	4,374	0.16%
2023/07/27	0	0.00	14	42.79	43.20	-14	4,271	-0.33%
2023/07/26	10	41.45	0	0.00	41.25	10	4,253	0.24%
2023/07/25	2	41.20	0	0.00	41.25	2	4,314	0.05%
2023/07/24	3	41.02	2.1	41.29	40.85	0.9	4,345	0.02%
2023/07/21	1	42.80	0	0.00	42.80	1	4,336	0.02%
2023/07/18	10	43.00	0	0.00	43.00	10	4,369	0.23%
2023/07/14	2	43.80	1	44.25	43.80	1	4,340	0.02%
2023/07/13	10	42.80	0	0.00	42.70	10	4,333	0.23%
2023/07/12	5	42.73	2	42.30	42.95	3	4,357	0.07%
2023/07/11	2	43.55	0	0.00	43.45	2	4,331	0.05%
2023/07/10	13	44.50	1	43.60	43.50	12	4,397	0.27%
2023/07/07	3	44.95	1	45.30	45.00	2	4,376	0.05%
2023/07/06	15	46.06	2	45.70	45.30	13	4,363	0.30%
2023/07/05	0	0.00	21	49.60	49.75	-21	4,279	-0.49%
2023/07/04	2	49.00	1	49.30	49.30	1	4,326	0.02%
2023/07/03	3	48.77	0	0.00	48.50	3	4,524	0.07%
2023/06/30	3	47.40	1	48.10	47.30	2	4,536	0.04%
2023/06/29	2	46.78	0	0.00	47.20	2	4,500	0.04%
2023/06/28	21	47.37	2	47.45	47.35	19	4,520	0.42%
2023/06/27	8	48.30	0	0.00	48.20	8	4,492	0.18%
2023/06/21	3	48.15	1	48.15	48.10	2	4,574	0.04%
2023/06/20	4	48.60	5	48.76	48.50	-1	4,683	-0.02%
2023/06/14	0	0.00	2	50.20	49.70	-2	4,760	-0.04%
2023/06/13	1	48.70	0	0.00	48.85	1	4,833	0.02%
2023/06/12	5	49.40	2	49.10	49.05	3	5,046	0.06%
2023/06/08	0	0.00	2	49.88	49.60	-2	5,238	-0.04%
2023/06/06	2	49.45	1	49.25	49.45	1	5,344	0.02%
2023/06/02	2	48.05	0	0.00	48.20	2	5,679	0.04%
2023/05/31	3	48.52	0	0.00	48.40	3	5,966	0.05%
2023/05/30	1	49.10	0	0.00	49.05	1	6,381	0.02%
2023/05/26	4	49.26	0	0.00	49.05	4	7,480	0.05%
2023/05/25	3	50.97	2	51.50	50.80	1	7,598	0.01%
2023/05/24	2	52.35	3	52.27	52.20	-1	7,601	-0.01%
2023/05/23	1	53.20	0	0.00	53.00	1	7,571	0.01%
2023/05/22	2	53.60	0	0.00	53.70	2	7,579	0.03%
2023/05/19	2	53.80	0	0.00	53.50	2	7,625	0.03%
2023/05/17	3	53.50	1	53.70	53.60	2	7,642	0.03%
2023/05/12	2	54.10	2	54.10	54.30	0	7,672	0.00%
2023/05/11	0	0.00	4	55.05	55.10	-4	7,674	-0.05%
2023/05/10	0	0.00	1	54.60	55.10	-1	7,665	-0.01%
2023/05/05	1	52.00	0	0.00	51.90	1	7,623	0.01%
2023/05/04	0	0.00	7	53.00	53.30	-7	7,607	-0.09%
2023/04/28	0	0.00	2	54.05	54.40	-2	7,622	-0.03%
2023/04/26	3	51.80	1	51.80	51.90	2	7,601	0.03%
2023/04/25	4	54.83	0	0.00	53.70	4	7,582	0.05%
2023/04/24	0	0.00	1	55.20	55.10	-1	7,623	-0.01%
2023/04/21	0	0.00	8	55.55	54.70	-8	7,611	-0.11%
2023/04/20	1	55.90	1	56.70	55.90	0	7,580	0.00%
2023/04/19	2	56.30	1	56.50	56.10	1	7,634	0.01%
2023/04/18	1	57.80	2	56.80	56.70	-1	7,626	-0.01%
2023/04/17	1	58.20	1	58.40	58.50	0	7,628	0.00%
2023/04/14	1	57.60	13	57.42	57.70	-12	7,704	-0.16%
2023/04/10	0	0.00	1	57.30	57.00	-1	7,711	-0.01%
2023/04/07	1	57.40	14	57.39	57.60	-13	7,673	-0.17%
2023/04/06	20	56.58	7	57.81	55.80	13	7,597	0.17%
2023/03/31	4	56.08	6	56.07	55.80	-2	7,472	-0.03%
2023/03/30	1	53.90	1	54.60	54.50	0	7,899	0.00%
2023/03/28	0	0.00	4	54.25	54.50	-4	8,489	-0.05%
2023/03/27	2	55.10	0	0.00	54.60	2	8,860	0.02%
2023/03/24	1	53.80	1	54.20	54.10	0	9,209	0.00%
2023/03/23	3	54.03	2	54.40	53.80	1	9,429	0.01%
2023/03/22	5	56.62	4	56.80	56.20	1	9,505	0.01%
2023/03/21	4	56.25	0	0.00	56.80	4	9,597	0.04%
2023/03/20	2	56.05	23	55.87	55.80	-21	9,645	-0.22%
2023/03/17	2	56.10	0	0.00	56.20	2	9,697	0.02%
2023/03/16	21	58.49	0	0.00	57.10	21	9,642	0.22%
2023/03/15	0	57.90	0	0.00	58.00	0	9,624	0.00%
2023/03/13	6	56.78	3	56.90	57.30	3	9,596	0.03%
2023/03/10	1	58.30	7	59.06	58.40	-6	9,541	-0.06%
2023/03/09	2	59.80	7	59.83	59.60	-5	9,609	-0.05%
2023/03/08	22	59.88	1	59.60	59.50	21	9,632	0.22%
2023/03/07	3	61.10	8	61.10	61.60	-5	9,517	-0.05%
2023/03/06	8	60.44	1	60.50	60.90	7	9,491	0.07%
2023/03/03	2	60.65	2	60.40	60.40	0	9,645	0.00%
2023/03/02	6	60.48	13	60.43	60.30	-7	9,587	-0.07%
2023/03/01	11	57.84	3	57.70	57.40	8	9,184	0.09%
2023/02/24	7	61.26	32	61.27	61.00	-25	8,786	-0.28%
2023/02/23	0	0.00	10	55.71	56.60	-10	8,081	-0.12%
2023/02/22	1	51.90	0	0.00	51.50	1	7,877	0.01%
2023/02/21	4	50.51	0	0.00	50.90	4	7,899	0.05%
2023/02/20	1	49.60	1	49.85	49.75	0	8,173	0.00%
2023/02/17	3	50.00	2	50.25	49.80	1	8,339	0.01%
2023/02/14	3	51.30	0	0.00	51.40	3	8,584	0.03%
2023/02/10	0	0.00	5	51.60	51.80	-5	8,658	-0.06%
2023/02/08	0	0.00	3	51.80	51.90	-3	8,841	-0.03%
2023/02/06	0	0.00	3	50.10	50.40	-3	8,846	-0.03%
2023/02/03	2	50.70	2	50.50	50.30	0	8,854	0.00%
2023/01/30	4	50.10	0	0.00	50.80	4	8,702	0.05%
2023/01/11	2	48.10	2	47.55	47.75	0	8,642	0.00%
2023/01/09	1	46.20	0	0.00	48.00	1	8,710	0.01%
2023/01/06	0	0.00	1	46.15	46.30	-1	8,728	-0.01%
2023/01/04	0	0.00	2	45.93	46.30	-2	8,838	-0.02%
2023/01/03	0	0.00	5	47.30	47.50	-5	8,787	-0.06%
2022/12/30	0	0.00	1	48.75	48.60	-1	8,789	-0.01%
2022/12/29	1	48.65	1	48.60	48.70	0	8,907	0.00%
2022/12/28	1	48.50	3	48.52	48.80	-2	8,912	-0.02%
2022/12/27	0.1	48.90	0	0.00	48.95	0.1	8,924	0.00%
2022/12/23	6	50.50	6	50.07	50.10	0	8,926	0.00%
2022/12/22	31	50.28	29	51.03	51.90	2	8,837	0.02%
2022/12/21	11	48.98	5.3	48.83	49.45	5.7	8,400	0.07%
2022/12/20	3	48.90	3	48.65	48.20	0	8,143	0.00%
2022/12/19	1.3	47.93	0	0.00	47.60	1.3	7,937	0.02%
2022/12/16	4	50.30	8	50.70	49.85	-4	7,667	-0.05%
2022/12/15	0	0.00	3	49.38	50.50	-3	7,438	-0.04%
2022/12/14	5	46.48	9	48.11	48.20	-4	7,511	-0.05%
2022/12/13	4	47.98	6	47.77	47.95	-2	7,307	-0.03%
2022/12/12	4	47.31	3	47.50	47.35	1	7,263	0.01%
2022/12/08	0	0.00	2	44.80	45.85	-2	7,536	-0.03%
2022/12/06	8	45.68	0	0.00	45.00	8	7,662	0.10%
2022/12/02	2	48.40	5	47.69	46.75	-3	7,478	-0.04%
2022/12/01	5	48.34	5	48.76	48.05	0	7,426	0.00%
2022/11/30	9	46.73	0	0.00	46.50	9	7,236	0.12%
2022/11/29	5	46.60	0	0.00	46.55	5	7,190	0.07%
2022/11/25	1	45.20	4	45.93	46.50	-3	7,025	-0.04%
2022/11/24	1	43.85	2	44.33	44.50	-1	6,835	-0.01%
2022/11/23	0	0.00	2	43.60	43.30	-2	6,689	-0.03%
2022/11/21	1	41.80	0	0.00	41.70	1	6,653	0.02%
2022/11/18	1	42.70	7	42.90	42.85	-6	6,686	-0.09%
2022/11/17	4	43.23	5.1	43.32	43.45	-1.1	6,635	-0.02%
2022/11/16	16	43.25	16.1	43.54	43.15	-0.1	6,589	0.00%
2022/11/15	1	42.25	9	42.23	42.30	-8	6,364	-0.13%
2022/11/11	1	40.05	17	39.73	39.60	-16	6,182	-0.26%
2022/11/08	2	37.90	1	38.20	38.20	1	6,163	0.02%
2022/11/07	0	0.00	4.2	37.60	37.80	-4.2	6,117	-0.07%
2022/11/04	5	36.78	7	36.97	36.65	-2	6,074	-0.03%
2022/11/03	0	0.00	3	34.85	35.30	-3	5,931	-0.05%
2022/11/02	3	35.45	0	0.00	35.25	3	5,945	0.05%
2022/11/01	3	35.32	0	0.00	35.25	3	5,906	0.05%
2022/10/31	3	35.55	0	0.00	35.20	3	5,903	0.05%
2022/10/28	0	0.00	6	35.86	35.70	-6	5,926	-0.10%
2022/10/27	2	35.70	0	0.00	36.35	2	5,931	0.03%
2022/10/26	9	35.48	3	35.47	35.50	6	5,976	0.10%
2022/10/25	3	36.40	10	36.34	36.10	-7	5,980	-0.12%
2022/10/24	3	36.83	8	36.81	36.50	-5	6,043	-0.08%
2022/10/21	3	35.02	3	34.75	34.75	0	5,970	0.00%
2022/10/20	6	34.33	9	34.20	35.40	-3	6,018	-0.05%
2022/10/19	0	0.00	2	35.35	35.30	-2	5,981	-0.03%
2022/10/18	2	35.65	4	35.68	35.40	-2	6,013	-0.03%
2022/10/17	3.2	34.07	0	0.00	35.35	3.2	6,185	0.05%
2022/10/14	13.1	36.18	0	0.00	36.15	13.1	6,661	0.20%
2022/10/13	1.5	35.03	4	35.40	35.45	-2.5	6,761	-0.04%
2022/10/12	4.1	36.65	4	36.63	36.90	0.1	6,911	0.00%
2022/10/11	13	38.26	0	0.00	37.75	13	6,919	0.19%
2022/10/07	0	0.00	14	40.41	39.65	-14	6,896	-0.20%
2022/10/06	1	40.40	4	39.89	40.10	-3	6,862	-0.04%
2022/10/05	0	0.00	1.2	39.28	39.10	-1.2	6,785	-0.02%
2022/10/04	2	37.85	0	0.00	38.75	2	6,795	0.03%
2022/09/30	6.6	35.89	3	35.35	36.50	3.6	6,774	0.05%
2022/09/29	4	36.90	0	0.00	36.80	4	6,750	0.06%
2022/09/28	2	37.08	5	37.11	36.65	-3	6,741	-0.04%
2022/09/27	5	39.10	10	39.00	39.10	-5	6,714	-0.07%
2022/09/26	3	38.95	5	38.99	38.45	-2	6,742	-0.03%
2022/09/23	26	41.17	5	40.89	41.10	21	6,693	0.31%
2022/09/22	0	0.00	11	40.75	40.45	-11	6,612	-0.17%
2022/09/21	7	40.84	22	40.86	41.10	-15	6,460	-0.23%
2022/09/19	3	39.13	5	39.05	39.00	-2	6,355	-0.03%
2022/09/16	5	41.04	11	40.87	41.05	-6	6,414	-0.09%
2022/09/15	17	41.11	2	40.73	40.55	15	6,587	0.23%
2022/09/14	4	38.70	7.3	39.68	39.85	-3.3	6,586	-0.05%
2022/09/12	4	37.99	5	38.14	37.90	-1	6,890	-0.01%
2022/09/08	2	36.90	0	0.00	37.00	2	7,074	0.03%
2022/09/07	4	37.05	0	0.00	37.20	4	7,174	0.06%
2022/09/06	0	0.00	1	36.65	36.85	-1	7,214	-0.01%
2022/09/02	10	37.11	0	0.00	37.00	10	7,312	0.14%
2022/09/01	2	37.43	14	37.51	37.55	-12	7,339	-0.16%
2022/08/31	13	37.75	1	37.90	38.15	12	7,394	0.16%
2022/08/30	3	38.42	2	38.53	38.50	1	7,327	0.01%
2022/08/29	3	38.37	4	38.30	38.40	-1	7,400	-0.01%
2022/08/26	0	0.00	1	40.30	40.20	-1	7,488	-0.01%
2022/08/25	9	40.21	5	39.95	39.95	4	7,530	0.05%
2022/08/24	0	0.00	0.3	40.50	40.25	-0.3	7,609	0.00%
2022/08/23	0	0.00	6	40.14	40.10	-6	7,950	-0.08%
2022/08/22	7	40.42	0	0.00	40.55	7	8,132	0.09%
2022/08/19	1	42.00	0	0.00	41.95	1	8,296	0.01%
2022/08/18	1	43.00	0	0.00	42.85	1	8,556	0.01%
2022/08/17	0.1	42.40	10	42.65	42.40	-9.9	8,576	-0.12%
2022/08/16	10	41.60	0	0.00	41.50	10	8,654	0.12%
2022/08/15	5	42.30	5	42.16	42.30	0	8,896	0.00%
2022/08/11	0	0.00	1	42.20	42.05	-1	9,168	-0.01%
2022/08/10	0	0.00	1	41.60	41.50	-1	9,250	-0.01%
2022/08/05	9	41.10	5	41.02	41.10	4	9,791	0.04%
2022/08/04	0	0.00	18	40.10	40.45	-18	10,049	-0.18%
2022/08/03	1	41.10	0	0.00	40.85	1	10,233	0.01%
2022/08/02	12	41.14	10	41.30	41.30	2	10,482	0.02%
2022/07/29	19	42.75	0	0.00	41.90	19	11,141	0.17%
2022/07/28	2	42.45	2	42.58	42.45	0	11,248	0.00%
2022/07/27	4	42.35	0	0.00	42.70	4	11,486	0.03%
2022/07/26	0	0.00	7	41.81	42.15	-7	11,592	-0.06%
2022/07/22	0	0.00	1	42.85	42.85	-1	12,103	-0.01%
2022/07/21	8	42.58	9	43.46	43.30	-1	12,295	-0.01%
2022/07/20	8	41.59	9	42.31	41.45	-1	12,072	-0.01%
2022/07/19	6	41.87	5	41.21	41.50	1	12,205	0.01%
2022/07/18	0	0.00	1	39.30	40.15	-1	12,501	-0.01%
2022/07/15	1	39.00	0	0.00	38.75	1	13,161	0.01%
2022/07/14	2	39.65	1	39.30	39.80	1	14,468	0.01%
2022/07/13	8	39.15	0	0.00	38.70	8	14,784	0.05%
2022/07/12	0	0.00	4	38.40	38.15	-4	14,888	-0.03%
2022/07/11	0	0.00	0	40.15	40.40	0	15,204	0.00%
2022/07/07	4	39.35	2	38.88	39.45	2	15,220	0.01%
2022/07/06	1	39.70	4	39.20	39.05	-3	15,215	-0.02%
2022/07/05	8	40.03	0	40.10	40.35	8	15,211	0.05%
2022/07/04	2	39.45	6	38.82	39.55	-4	15,179	-0.03%
2022/07/01	7	40.18	7	39.89	38.90	0	15,157	0.00%
2022/06/30	1	41.00	0	0.00	41.05	1	15,084	0.01%
2022/06/29	1	42.00	6	42.23	42.30	-5	15,036	-0.03%
2022/06/28	0	0.00	1	43.30	43.50	-1	14,977	-0.01%
2022/06/27	14	44.33	15	43.94	43.65	-1	14,966	-0.01%
2022/06/23	6	44.53	1	43.85	43.85	5	14,697	0.03%
2022/06/22	13	47.45	2	45.30	45.50	11	14,558	0.08%
2022/06/21	6	48.27	1	48.00	47.95	5	14,233	0.04%
2022/06/20	6	49.34	3	49.67	48.00	3	13,989	0.02%
2022/06/17	3	51.70	5	52.46	51.80	-2	13,700	-0.01%
2022/06/16	3	53.27	3	53.70	52.40	0	13,487	0.00%
2022/06/15	10	55.24	4	54.60	54.60	6	13,433	0.04%
2022/06/14	15	55.78	9	55.77	55.60	6	13,477	0.04%
2022/06/13	2	56.70	5	56.50	56.50	-3	13,726	-0.02%
2022/06/10	5	57.42	1	57.40	57.20	4	14,145	0.03%
2022/06/09	2	57.80	0	0.00	58.20	2	14,520	0.01%
2022/06/08	2	58.20	10	58.20	58.30	-8	14,847	-0.05%
2022/06/07	2	58.30	0	0.00	57.80	2	15,624	0.01%
2022/06/06	11.2	58.80	0	0.00	58.50	11.2	15,684	0.07%
2022/06/02	7	59.30	1	59.50	59.30	6	15,670	0.04%
2022/06/01	6	59.38	6	59.33	59.50	0	15,733	0.00%
2022/05/31	9	59.60	0	0.00	59.00	9	15,703	0.06%
2022/05/30	9	61.83	9	61.83	61.50	0	15,495	0.00%
2022/05/27	9	62.80	9	62.11	62.80	0	15,313	0.00%
2022/05/26	4	62.55	4	63.75	61.20	0	15,150	0.00%
2022/05/25	4	61.40	4	61.23	61.50	0	15,064	0.00%
2022/05/24	13	61.68	13	61.41	61.10	0	15,143	0.00%
2022/05/23	6	61.73	6	62.43	61.30	0	15,342	0.00%
2022/05/20	14	59.49	13.1	59.19	59.00	0.9	15,223	0.01%
2022/05/19	6.2	57.43	10	57.55	57.50	-3.8	15,237	-0.02%
2022/05/18	6	59.40	1	59.80	59.20	5	15,152	0.03%
2022/05/17	1.1	59.46	0	0.00	59.40	1.1	15,086	0.01%
2022/05/16	1	61.00	7	59.93	61.40	-6	14,984	-0.04%
2022/05/13	12.1	60.58	6	61.47	60.50	6.1	14,742	0.04%
2022/05/12	4.3	61.31	0	0.00	60.00	4.3	14,645	0.03%
2022/05/11	16	62.73	9	62.70	62.70	7	14,408	0.05%
2022/05/10	3	64.33	6	64.55	64.70	-3	14,364	-0.02%
2022/05/09	28.1	65.42	28	64.93	63.10	0.1	14,165	0.00%
2022/05/06	15	65.21	6	66.48	66.00	9	13,914	0.06%
2022/05/05	17	65.08	16	65.34	65.30	1	13,608	0.01%
2022/05/04	14	64.76	8	64.50	64.20	6	13,444	0.04%
2022/05/03	2	63.00	1	62.80	63.40	1	13,257	0.01%
2022/04/29	0	0.00	1	64.90	64.20	-1	13,166	-0.01%
2022/04/28	11	63.11	6	62.87	62.00	5	12,901	0.04%
2022/04/27	8	64.21	16	63.63	64.50	-8	12,636	-0.06%
2022/04/26	10	65.48	17	63.89	62.80	-7	12,335	-0.06%
2022/04/25	6	64.50	3	65.10	66.30	3	12,021	0.02%
2022/04/22	12	68.97	14	69.21	69.10	-2	11,733	-0.02%
2022/04/21	20	69.18	39.7	68.95	69.50	-19.7	11,261	-0.18%
2022/04/20	99	67.69	105.2	67.01	65.90	-6.2	10,553	-0.06%	大賣/
2022/04/19	32	64.26	30.5	64.27	64.80	1.6	9,265	0.02%
2022/04/18	0	0.00	9	61.73	62.10	-9	8,963	-0.10%
2022/04/15	37	62.50	52.3	61.99	62.30	-15.3	8,829	-0.17%
2022/04/14	4	59.60	4	59.00	59.80	0	8,508	0.00%
2022/04/13	20	57.79	5	58.22	58.10	15	8,484	0.18%
2022/04/12	3	56.90	0	0.00	57.10	3	8,474	0.04%
2022/04/11	0	0.00	6	57.18	56.90	-6	8,469	-0.07%
2022/04/08	4	57.30	0	0.00	57.30	4	8,519	0.05%
2022/04/07	4	56.83	6	56.60	56.10	-2	8,560	-0.02%
2022/04/06	6	58.48	3	58.00	58.00	3	8,554	0.04%
2022/04/01	4	59.65	1	59.90	59.90	3	8,629	0.03%
2022/03/31	1	59.50	0	0.00	59.10	1	8,696	0.01%
2022/03/30	5	59.20	0	0.00	59.80	5	8,858	0.06%
2022/03/29	4	59.10	2	59.40	58.70	2	9,176	0.02%
2022/03/25	1	60.30	5	59.34	59.20	-4	10,155	-0.04%
2022/03/22	3	61.60	1	61.60	61.60	2	10,930	0.02%
2022/03/21	2	62.10	1	62.40	62.40	1	11,120	0.01%
2022/03/17	13	63.40	12	62.33	63.40	1	11,268	0.01%
2022/03/16	38	62.66	26	63.08	61.60	12	11,267	0.11%
2022/03/15	18.1	65.48	15	63.47	62.50	3.1	11,099	0.03%
2022/03/14	14	66.69	20	66.52	67.20	-6	11,077	-0.05%
2022/03/11	2	65.85	4	65.00	65.10	-2	10,840	-0.02%
2022/03/10	10	62.94	33.3	64.05	65.60	-23.3	10,814	-0.21%
2022/03/09	8	59.89	3	60.13	59.80	5	10,174	0.05%
2022/03/08	2	60.00	1	58.80	59.10	1	10,330	0.01%
2022/03/07	1	60.10	4	60.50	60.60	-3	10,318	-0.03%
2022/03/04	1	62.00	5	61.58	61.50	-4	10,302	-0.04%
2022/03/03	0	0.00	12	61.58	61.80	-12	10,289	-0.12%
2022/03/02	12	60.72	2	60.40	60.30	10	10,282	0.10%
2022/03/01	2	61.00	20	61.00	61.00	-18	10,362	-0.17%
2022/02/25	15	61.18	11	61.75	60.50	4	10,445	0.04%
2022/02/24	40	61.39	63	60.80	59.90	-23	10,301	-0.22%
2022/02/23	15	60.99	16	62.25	61.50	-1	10,203	-0.01%
2022/02/22	14	60.77	18	61.31	60.30	-4	9,947	-0.04%
2022/02/21	12	61.32	5	61.86	61.10	7	9,883	0.07%
2022/02/18	13	60.65	10.1	60.85	60.90	2.9	9,838	0.03%
2022/02/17	2	59.50	5	59.44	59.70	-3	9,848	-0.03%
2022/02/16	0	0.00	2	60.10	60.50	-2	9,907	-0.02%
2022/02/15	0	0.00	5	59.70	59.40	-5	9,999	-0.05%
2022/02/14	2.1	59.01	5	59.26	58.60	-2.9	10,179	-0.03%
2022/02/11	1	59.80	1.1	59.55	59.90	-0.1	10,341	0.00%
2022/02/10	1	59.50	2	59.55	59.70	-1	10,690	-0.01%
2022/02/09	1	57.60	1	57.50	58.30	0	10,695	0.00%
2022/02/08	11	57.41	5	57.70	57.90	6	10,744	0.06%
2022/02/07	6	56.73	1	55.60	56.80	5	10,889	0.05%
2022/01/25	4	52.98	6	52.52	52.10	-2	11,378	-0.02%
2022/01/24	0	0.00	1	54.00	54.80	-1	11,476	-0.01%
2022/01/21	0	0.00	2	55.20	54.80	-2	11,632	-0.02%
2022/01/20	2.1	55.90	0	0.00	56.00	2.1	11,782	0.02%
2022/01/19	4	56.35	6	56.47	55.20	-2	11,905	-0.02%
2022/01/17	0	0.00	66	57.50	57.40	-66	12,348	-0.53%
2022/01/14	20	57.55	0	0.00	58.20	20	12,809	0.16%
2022/01/13	47	57.97	2	57.40	57.90	45	12,982	0.35%
2022/01/12	3	56.90	0	0.00	57.00	3	13,150	0.02%
2022/01/11	2	59.20	3	58.60	58.30	-1	13,349	-0.01%
2022/01/10	1	58.80	0	0.00	58.10	1	13,970	0.01%
2022/01/07	2	58.80	6	59.05	58.80	-4	14,396	-0.03%
2022/01/06	2.1	60.96	0	0.00	60.00	2.1	15,431	0.01%
2022/01/05	2.1	61.17	0	0.00	60.40	2.1	16,468	0.01%
2022/01/04	3.1	60.46	0	0.00	60.60	3.1	17,433	0.02%
2022/01/03	4	59.35	3	59.47	60.00	1	19,950	0.01%
2021/12/30	21.2	60.34	3	60.53	60.40	18.2	20,752	0.09%
2021/12/29	20	61.20	4	61.33	61.10	16	21,392	0.07%
2021/12/28	6.1	61.66	3.5	61.54	61.00	2.6	22,378	0.01%
2021/12/27	10.1	61.20	0	0.00	61.20	10.1	23,881	0.04%
2021/12/24	5.1	63.35	7	63.67	62.00	-1.9	25,225	-0.01%
2021/12/23	8.2	64.48	15	63.67	63.00	-6.8	25,739	-0.03%
2021/12/22	16.5	63.68	33	64.08	64.30	-16.5	25,689	-0.06%
2021/12/21	10	63.43	31.2	63.84	63.70	-21.2	25,369	-0.08%
2021/12/20	25	61.82	6	61.03	60.40	19	24,862	0.08%
2021/12/17	18	61.23	14	61.46	60.80	4	24,709	0.02%
2021/12/16	1	60.10	2	59.75	59.70	-1	24,393	0.00%
2021/12/15	2	60.85	1.2	60.03	60.00	0.8	24,326	0.00%
2021/12/14	0	0.00	11	58.91	58.30	-11	24,183	-0.05%
2021/12/13	6	60.02	0	0.00	60.30	6	24,095	0.02%
2021/12/10	2.2	59.85	7	60.33	60.10	-4.8	24,122	-0.02%
2021/12/09	6	60.38	10	60.57	60.40	-4	24,195	-0.02%
2021/12/08	27	60.52	31	61.18	60.60	-4	24,358	-0.02%
2021/12/07	21	59.20	30.2	58.72	59.30	-9.2	24,014	-0.04%
2021/12/06	24	57.93	24	58.53	57.50	0	23,920	0.00%
2021/12/03	6	55.48	1	55.70	56.20	5	23,755	0.02%
2021/12/02	10	56.70	47.5	56.09	56.40	-37.5	23,998	-0.16%
2021/12/01	2	54.15	6	54.50	55.00	-4	23,914	-0.02%
2021/11/30	23.3	53.66	10	53.76	53.90	13.3	24,170	0.05%
2021/11/29	15	52.40	3	52.80	52.50	12	24,393	0.05%
2021/11/26	27.1	52.42	15	53.27	52.00	12.1	24,668	0.05%
2021/11/25	21	54.36	9	54.24	54.20	12	24,831	0.05%
2021/11/24	9	54.83	10.1	54.33	55.00	-1.1	25,196	0.00%
2021/11/23	5	53.08	0	0.00	52.90	5	25,350	0.02%
2021/11/22	4	53.58	2	53.60	53.30	2	25,787	0.01%
2021/11/19	15.1	52.79	13	52.52	52.30	2.1	26,379	0.01%
2021/11/18	0	0.00	11	52.90	53.50	-11	27,876	-0.04%
2021/11/17	2	53.30	5	53.30	53.10	-3	27,980	-0.01%
2021/11/16	9	55.04	1.1	55.07	54.80	7.9	28,225	0.03%
2021/11/15	2	53.85	5	53.96	54.20	-3	28,822	-0.01%
2021/11/12	7	55.13	5	55.12	54.70	2	29,155	0.01%
2021/11/11	8	55.86	22	56.83	54.60	-14	29,109	-0.05%
2021/11/10	22	56.88	25	57.09	56.80	-3	29,053	-0.01%
2021/11/09	18	56.40	21	56.89	56.50	-3	29,003	-0.01%
2021/11/08	5	55.16	13	54.51	55.20	-8	28,746	-0.03%
2021/11/05	1.1	52.60	1	52.90	53.60	0.1	28,800	0.00%
2021/11/04	52	54.69	53	54.38	53.10	-1	28,843	0.00%
2021/11/03	17	54.32	17.1	54.61	53.90	-0.1	28,869	0.00%
2021/11/02	7	52.34	6	52.77	52.70	1	28,987	0.00%
2021/11/01	29.1	53.09	2	52.40	52.10	27.1	28,983	0.09%
2021/10/29	3	52.43	3	52.30	52.60	0	28,909	0.00%
2021/10/28	6.1	51.58	5.1	51.71	51.30	1	28,915	0.00%
2021/10/27	5	52.04	23	51.61	51.70	-18	29,021	-0.06%
2021/10/26	4	52.65	4	52.95	53.20	0	29,449	0.00%
2021/10/25	33	52.60	6	51.50	53.20	27	29,733	0.09%
2021/10/22	4.1	53.06	13	53.44	52.00	-8.9	29,803	-0.03%
2021/10/21	13	56.55	2	56.60	55.80	11	29,602	0.04%
2021/10/20	1.5	56.90	3	57.00	56.00	-1.5	29,630	-0.01%
2021/10/19	14	56.76	13	57.19	56.50	1	29,940	0.00%
2021/10/18	30.1	57.03	23	56.58	56.60	7.1	30,269	0.02%
2021/10/15	35	60.20	30	60.78	60.50	5	30,171	0.02%
2021/10/14	40	60.48	34	61.11	60.00	6	30,170	0.02%
2021/10/13	18	64.48	6	65.97	61.90	12	29,532	0.04%
2021/10/12	6	67.75	5	67.98	65.70	1	30,230	0.00%
2021/10/08	65	72.81	51	72.76	72.90	14	30,745	0.05%
2021/10/07	9	69.76	25	70.43	72.10	-16	29,252	-0.05%
2021/10/06	3	65.87	14	65.56	65.60	-11	29,263	-0.04%
2021/10/05	17	63.92	10	64.49	66.00	7	29,145	0.02%
2021/10/04	17	65.25	18	64.65	65.90	-1	28,809	0.00%
2021/10/01	57	65.79	55	65.54	62.90	2	28,252	0.01%
2021/09/30	4	65.05	12.2	66.89	68.60	-8.2	27,943	-0.03%
2021/09/29	3	63.90	5	63.44	62.40	-2	28,571	-0.01%
2021/09/28	2.1	62.84	11	62.51	62.30	-8.9	29,643	-0.03%
2021/09/27	3.1	64.94	4	64.95	63.90	-0.9	31,156	0.00%
2021/09/24	13	65.02	18	65.18	65.00	-5	34,992	-0.01%
2021/09/23	4	63.73	6	63.92	64.00	-2	37,296	-0.01%
2021/09/22	2	61.75	8	61.99	62.00	-6	39,665	-0.02%
2021/09/17	6	63.93	6	63.33	63.50	0	42,413	0.00%
2021/09/16	1	63.60	0	0.00	63.50	1	44,810	0.00%
2021/09/15	6	64.05	11	63.65	63.90	-5	47,675	-0.01%
2021/09/14	3	64.33	8	64.64	63.60	-5	49,222	-0.01%
2021/09/13	15	63.92	10	64.51	63.90	5	52,959	0.01%
2021/09/10	2	62.80	3	62.27	62.90	-1	53,114	0.00%
2021/09/09	3	61.57	0	0.00	61.70	3	53,750	0.01%
2021/09/08	3	62.30	2	62.85	62.90	1	54,643	0.00%
2021/09/07	32	63.90	18	62.46	61.70	14	55,285	0.03%
2021/09/06	4	64.08	4	61.85	61.60	0	55,658	0.00%
2021/09/03	3	65.43	14	64.98	63.80	-11	56,174	-0.02%
2021/09/02	17	66.49	3	66.40	67.20	14	56,309	0.02%
2021/09/01	8	66.69	5	66.18	65.80	3	56,476	0.01%
2021/08/31	20	70.30	11	71.14	69.30	9	56,856	0.02%
2021/08/30	22	71.86	23	72.99	70.90	-1	57,079	0.00%
2021/08/27	7.1	71.68	21	70.64	70.20	-13.9	57,053	-0.02%
2021/08/26	28	73.07	24	74.46	72.90	4	57,307	0.01%
2021/08/25	40	73.39	46	73.22	74.00	-6	58,239	-0.01%
2021/08/24	59	73.59	37	72.86	72.80	22	58,124	0.04%
2021/08/23	0	0.00	7	69.59	70.10	-7	57,448	-0.01%
2021/08/20	14	62.09	20	62.55	63.80	-6	58,353	-0.01%
2021/08/19	42	62.50	59	62.77	60.40	-17	59,070	-0.03%
2021/08/18	11	59.48	11	60.08	62.40	0	59,461	0.00%
2021/08/17	1	58.00	0	0.00	57.10	1	60,462	0.00%
2021/08/16	3	59.47	11	60.67	58.80	-8	61,044	-0.01%
2021/08/13	14	61.20	21	62.37	61.20	-7	61,556	-0.01%
2021/08/12	15	62.00	10	61.70	62.60	5	62,214	0.01%
2021/08/11	4	61.10	20	61.36	61.20	-16	62,923	-0.03%
2021/08/10	6	62.67	25	63.16	62.30	-19	62,981	-0.03%
2021/08/09	49	63.23	14	64.79	63.00	35	63,482	0.06%
2021/08/06	38	65.85	30	65.50	64.20	8	63,902	0.01%
2021/08/05	9	63.31	21	63.47	63.10	-12	63,763	-0.02%
2021/08/04	23	64.38	13	64.50	64.00	10	63,876	0.02%
2021/08/03	26	63.97	29	64.36	63.90	-3	64,567	0.00%
2021/08/02	14	63.14	4.2	64.00	64.50	9.8	65,142	0.02%
2021/07/30	20	66.19	17	64.66	62.60	3	65,383	0.00%
2021/07/29	6	64.70	13.3	66.80	67.20	-7.3	65,268	-0.01%
2021/07/28	16	62.08	14	63.03	62.30	2	65,495	0.00%
2021/07/27	12	63.68	5	63.92	62.00	7	65,896	0.01%
2021/07/26	10	66.14	11	66.02	64.10	-1	67,139	0.00%
2021/07/23	5	66.32	7.2	67.32	67.00	-2.2	67,620	0.00%
2021/07/22	11	64.78	36	64.19	64.90	-25	67,897	-0.04%
2021/07/21	19	65.99	14	68.31	65.00	5	68,700	0.01%
2021/07/20	13.1	68.40	15	69.03	67.90	-1.9	69,019	0.00%
2021/07/19	26	70.85	26	71.33	70.60	0	69,684	0.00%
2021/07/16	104	72.42	74	73.16	71.00	30	70,256	0.04%	大買/
2021/07/15	60	71.48	41	71.60	73.90	19	69,495	0.03%
2021/07/14	37	68.58	36	68.01	67.20	1	69,104	0.00%
2021/07/13	36	69.35	74	69.11	69.50	-38	68,429	-0.06%
2021/07/12	17	72.64	9	73.78	71.80	8	67,993	0.01%
2021/07/09	17	73.59	50	74.39	72.10	-33	67,505	-0.05%
2021/07/08	36	76.12	21.1	75.85	76.00	14.9	67,084	0.02%
2021/07/07	47	77.76	98	76.64	75.60	-51	66,212	-0.08%
2021/07/06	34	78.14	23	78.09	77.00	11	65,280	0.02%
2021/07/05	32.5	80.41	28	78.27	78.00	4.5	64,163	0.01%
2021/07/02	92	86.33	54	87.11	84.50	38	62,931	0.06%
2021/07/01	129	91.90	171.1	91.40	88.70	-42.1	61,490	-0.07%	大買/大賣/
2021/06/30	55	86.84	88	86.70	89.10	-33	57,706	-0.06%
2021/06/29	177.1	86.29	89	85.61	83.00	88.1	55,515	0.16%	大買/
2021/06/28	68	84.01	77	84.22	85.00	-9	53,345	-0.02%
2021/06/25	83	80.27	41.2	80.21	79.00	41.8	50,615	0.08%
2021/06/24	49	77.75	42.7	78.47	77.70	6.3	48,291	0.01%
2021/06/23	35.7	76.67	11	75.40	74.50	24.7	45,419	0.05%
2021/06/22	73.6	81.48	307	81.09	82.70	-233.4	43,824	-0.53%	大賣/鉅額交易
2021/06/21	207	75.60	6	75.60	75.60	201	40,035	0.50%	大買/鉅額交易
2021/06/18	1	65.90	74	68.16	68.80	-73	39,777	-0.18%
2021/06/17	36	60.95	74.3	61.31	62.60	-38.3	39,449	-0.10%
2021/06/16	48.3	60.52	45	60.57	58.60	3.3	38,616	0.01%
2021/06/15	41	60.50	31	61.13	61.20	10	37,964	0.03%
2021/06/11	17	58.43	34	58.45	58.30	-17	37,224	-0.05%
2021/06/09	23	55.80	12	55.02	55.10	11	36,302	0.03%
2021/06/08	22	58.74	17	58.79	57.20	5	35,860	0.01%
2021/06/07	11.1	56.86	46	55.82	57.20	-34.9	35,212	-0.10%
2021/06/04	23.2	59.96	19	59.45	59.00	4.2	34,757	0.01%
2021/06/03	34.1	61.96	46	62.29	61.30	-11.9	34,450	-0.03%
2021/06/02	67	62.39	74	63.16	61.60	-7	34,207	-0.02%
2021/06/01	19	59.87	8	59.61	61.00	11	32,922	0.03%
2021/05/31	47	60.97	34	61.04	59.80	13	32,520	0.04%
2021/05/28	57	59.93	143	59.22	60.40	-86	31,635	-0.27%	大賣/
2021/05/27	373	58.80	280	58.90	58.30	93	30,551	0.30%	大買/大賣/
2021/05/26	62	57.46	148	58.90	57.10	-86	29,473	-0.29%	大賣/
2021/05/25	159	58.01	33	56.06	57.50	126	28,382	0.44%	大買/鉅額交易
2021/05/24	1	55.90	2	55.90	55.90	-1	26,966	0.00%
2021/05/21	25	48.80	30	48.60	50.90	-5	26,332	-0.02%
2021/05/20	15	48.35	9	49.51	46.35	6	25,730	0.02%
2021/05/19	17	50.21	19	49.47	51.10	-2	24,989	-0.01%
2021/05/18	6	47.03	2	47.50	47.65	4	24,375	0.02%
2021/05/17	12	43.10	10.1	43.29	43.35	1.9	24,091	0.01%
2021/05/14	2	48.40	44	48.18	47.45	-42	23,447	-0.18%
2021/05/13	6	53.13	10	52.70	52.70	-4	22,766	-0.02%
2021/05/12	10	59.27	0	0.00	58.50	10	22,337	0.04%
2021/05/11	84.2	65.48	45	64.70	65.00	39.2	22,097	0.18%
2021/05/10	36	66.64	72	68.02	67.80	-36	21,344	-0.17%
2021/05/07	16	62.42	10	64.16	64.80	6	20,635	0.03%
2021/05/06	14	62.79	5	65.10	62.90	9	20,145	0.04%
2021/05/05	18.1	64.32	18.3	62.18	61.90	-0.2	19,705	0.00%
2021/05/04	45	67.14	4	68.05	63.20	41	18,995	0.22%
2021/05/03	60	74.73	85	73.04	70.20	-25	18,251	-0.14%
2021/04/29	69	67.14	105	68.79	70.20	-36	16,779	-0.21%	大賣/
2021/04/28	73	70.08	44.5	70.02	68.00	28.5	16,142	0.18%
2021/04/27	45	71.51	49	71.30	69.00	-4	15,420	-0.03%
2021/04/26	78	64.62	44	65.18	67.90	34	14,104	0.24%
2021/04/23	23	65.94	11	65.05	61.80	12	13,310	0.09%
2021/04/22	7	66.73	39	63.93	63.70	-32	12,385	-0.26%
2021/04/21	10.5	59.97	8	61.50	61.90	2.5	11,585	0.02%
2021/04/20	26	55.38	11	55.61	56.30	15	10,663	0.14%
2021/04/19	12	51.61	1	52.40	52.40	11	9,741	0.11%
2021/04/16	8	45.08	15	45.74	47.65	-7	9,682	-0.07%
2021/04/15	5	43.85	0	0.00	43.35	5	9,396	0.05%
2021/04/14	11	42.92	19	42.86	44.00	-8	9,501	-0.08%
2021/04/13	22	43.16	31	43.75	43.00	-9	9,410	-0.10%
2021/04/12	77	43.18	75	42.57	42.50	2	9,563	0.02%
2021/04/09	29	41.75	26	42.09	41.85	3	9,633	0.03%
2021/04/08	10	41.83	8	42.59	42.85	2	9,609	0.02%
2021/04/07	29	41.47	32	41.98	42.05	-3	9,684	-0.03%
2021/04/06	68	42.36	44	42.22	42.05	24	10,351	0.23%
2021/04/01	13	41.63	19	42.53	42.35	-6	10,740	-0.06%
2021/03/31	59	41.16	60	41.16	41.30	-1	10,602	-0.01%
2021/03/30	18	39.42	19	39.53	39.55	-1	10,389	-0.01%
2021/03/29	4	39.23	1	38.95	39.40	3	10,483	0.03%
2021/03/26	46	37.38	46	37.93	37.90	0	11,037	0.00%
2021/03/25	31	37.78	31	37.54	37.35	0	11,832	0.00%
2021/03/24	68	38.21	68	38.82	38.75	0	12,308	0.00%
2021/03/23	26	38.43	42.5	38.73	38.80	-16.5	12,204	-0.14%
2021/03/22	53	38.95	53	39.10	39.00	0	12,070	0.00%
2021/03/19	65	38.27	69	37.91	37.70	-4	11,858	-0.03%
2021/03/18	27	37.96	47	38.05	38.00	-20	11,738	-0.17%
2021/03/17	12	37.13	17	37.18	37.65	-5	11,566	-0.04%
2021/03/16	16	37.24	16	37.37	37.30	0	11,595	0.00%
2021/03/15	45	37.08	37	37.39	37.75	8	11,624	0.07%
2021/03/12	36	36.03	42	36.58	36.70	-6	11,686	-0.05%
2021/03/11	47	36.33	42	36.39	36.40	5	11,654	0.04%
2021/03/10	10	36.17	11	36.70	36.50	-1	11,607	-0.01%
2021/03/09	44	35.58	49	36.39	36.70	-5	11,573	-0.04%
2021/03/08	158	36.57	156	35.50	35.50	2	11,480	0.02%	大買/大賣/
2021/03/05	77	35.54	77	35.99	36.00	0	11,213	0.00%
2021/03/04	0	0.00	8	35.36	35.85	-8	11,110	-0.07%
2021/03/03	9	34.49	5	34.53	34.70	4	11,027	0.04%
2021/03/02	8	33.89	1	33.55	33.60	7	11,075	0.06%
2021/02/26	1	34.45	0	0.00	34.65	1	11,162	0.01%
2021/02/24	0	0.00	11	34.59	34.55	-11	11,196	-0.10%
2021/02/23	0	0.00	8	35.19	35.10	-8	11,178	-0.07%
2021/02/22	16	35.54	0	0.00	35.15	16	11,115	0.14%
2021/02/19	0	0.00	1	34.75	35.15	-1	11,105	-0.01%
2021/02/18	3	35.18	31	35.28	35.25	-28	11,037	-0.25%
2021/02/02	10	32.80	1	32.30	33.00	9	10,856	0.08%
2021/02/01	3	31.67	6	31.84	32.05	-3	10,888	-0.03%
2021/01/29	5	31.44	0	0.00	31.25	5	10,869	0.05%
2021/01/28	5	32.46	2	32.80	32.40	3	10,763	0.03%
2021/01/27	6	33.41	10	33.17	33.05	-4	10,715	-0.04%
2021/01/26	3	33.87	0	0.00	33.60	3	10,666	0.03%
2021/01/25	2	34.85	2	34.30	34.30	0	10,635	0.00%
2021/01/22	1	34.00	3	34.10	34.35	-2	10,595	-0.02%
2021/01/21	6	33.75	6	34.06	33.50	0	10,546	0.00%
2021/01/20	1	34.00	1	33.80	33.50	0	10,467	0.00%
2021/01/19	0	0.00	7	35.04	35.25	-7	10,383	-0.07%
2021/01/18	1	34.60	1	34.50	34.70	0	10,359	0.00%
2021/01/15	13	35.01	10	35.30	34.95	3	10,260	0.03%
2021/01/14	17	36.90	2	37.15	36.70	15	10,091	0.15%
2021/01/13	0	0.00	18	36.23	36.00	-18	9,885	-0.18%
2021/01/12	14	36.05	6	38.19	35.55	8	9,816	0.08%
2021/01/11	6	37.48	24	37.05	37.40	-18	9,620	-0.19%
2021/01/08	5	35.10	7.5	35.13	35.80	-2.5	9,343	-0.03%
2021/01/07	10	34.60	2	34.45	34.80	8	9,238	0.09%
2021/01/06	10	35.88	14	36.84	35.75	-4	9,102	-0.04%
2021/01/05	8	37.00	31	37.81	37.15	-23	8,961	-0.26%
2021/01/04	14	36.91	6	37.27	36.70	8	8,698	0.09%
2020/12/31	51	36.94	4	37.48	36.90	47	8,539	0.55%
2020/12/30	7	36.15	13	36.63	36.95	-6	8,477	-0.07%
2020/12/29	20	37.70	0	0.00	36.90	20	8,518	0.23%
2020/12/28	5	36.88	11	36.80	37.15	-6	7,947	-0.08%
2020/12/25	2	35.10	3	34.98	35.00	-1	7,362	-0.01%
2020/12/24	2	34.28	0	0.00	34.20	2	7,220	0.03%
2020/12/23	15	34.32	1.5	33.97	34.65	13.5	7,166	0.19%
2020/12/22	9	35.96	32	35.39	34.35	-23	6,956	-0.33%
2020/12/21	17	36.28	46	35.85	36.65	-29	6,260	-0.46%
2020/12/18	5.5	33.87	20	33.82	34.00	-14.5	5,401	-0.27%
2020/12/17	12	32.36	7	32.31	32.50	5	4,813	0.10%
2020/12/16	21	31.86	2	32.10	32.20	19	4,752	0.40%
2020/12/15	6	32.12	10	32.19	31.60	-4	4,656	-0.09%
2020/12/14	2	31.00	7	31.48	32.00	-5	4,428	-0.11%
2020/12/11	4	30.88	3	30.90	30.95	1	4,338	0.02%
2020/12/10	9	31.44	12	31.38	31.10	-3	4,297	-0.07%
2020/12/09	35	31.66	31	31.91	31.70	4	4,213	0.09%
2020/12/08	12.3	32.05	4	32.28	31.55	8.3	4,110	0.20%
2020/12/07	0	0.00	3	31.58	31.30	-3	3,815	-0.08%
2020/12/04	1	31.45	4	31.48	31.40	-3	3,785	-0.08%
2020/12/03	1	30.80	0	0.00	30.75	1	3,754	0.03%
2020/12/02	11	31.09	33	31.29	30.90	-22	3,783	-0.58%
2020/12/01	1	31.00	0	0.00	30.95	1	3,768	0.03%
2020/11/30	1	31.50	70	31.47	31.40	-69	3,783	-1.82%
2020/11/27	2	32.05	3	31.93	32.00	-1	3,709	-0.03%
2020/11/26	0	0.00	5	31.35	31.55	-5	3,637	-0.14%
2020/11/25	1	31.00	20	31.12	31.05	-19	3,586	-0.53%
2020/11/23	1	30.00	7	30.25	30.30	-6	3,411	-0.18%
2020/11/19	0	0.00	0.2	30.05	30.00	-0.2	3,364	0.00%
2020/11/18	0	0.00	1	29.75	30.05	-1	3,337	-0.03%
2020/11/16	1	29.45	1	29.70	29.35	0	3,277	0.00%
2020/11/13	0	0.00	1	29.50	29.50	-1	3,272	-0.03%
2020/11/12	2	29.33	0	0.00	29.25	2	3,267	0.06%
2020/11/11	3	29.15	2	29.55	29.75	1	3,267	0.03%
2020/11/10	3	29.18	6	29.73	29.15	-3	3,240	-0.09%
2020/11/09	6	28.79	7	29.17	28.70	-1	3,173	-0.03%
2020/11/04	2	28.88	0	0.00	29.05	2	3,199	0.06%
2020/11/03	1	28.80	2	29.05	28.95	-1	3,189	-0.03%
2020/11/02	1	28.80	0	0.00	28.80	1	3,205	0.03%
2020/10/29	1	28.80	1	29.00	29.00	0	3,176	0.00%
2020/10/28	1	29.50	0	0.00	29.25	1	3,157	0.03%
2020/10/27	1	29.90	0	0.00	29.70	1	3,138	0.03%
2020/10/26	1	29.95	3	30.33	30.10	-2	3,122	-0.06%
2020/10/22	2	29.00	2	29.40	29.60	0	3,070	0.00%
2020/10/21	2	29.53	1	29.30	29.30	1	3,065	0.03%
2020/10/20	1	29.00	3	28.90	29.00	-2	3,062	-0.07%
2020/10/19	1	29.00	1	29.20	29.00	0	3,042	0.00%
2020/10/16	1	29.00	1	29.20	29.20	0	3,014	0.00%
2020/10/15	1	29.00	5	29.26	29.35	-4	2,959	-0.14%
2020/10/14	2	29.40	0	0.00	29.50	2	2,865	0.07%
2020/10/13	8	29.88	1	30.25	29.85	7	2,778	0.25%
2020/10/12	2	30.23	2	30.75	30.00	0	2,713	0.00%
2020/10/08	2	31.50	0	0.00	31.00	2	2,643	0.08%
2020/10/07	1	31.80	0	0.00	32.00	1	2,543	0.04%
2020/10/06	2	32.28	1	32.20	32.75	1	2,420	0.04%
2020/10/05	2	30.55	11	31.93	32.90	-9	2,163	-0.42%
2020/09/28	0	0.00	3	30.07	30.05	-3	1,914	-0.16%
2020/09/25	1	28.60	1	28.90	28.55	0	1,851	0.00%
2020/09/24	3	28.35	0	0.00	28.00	3	1,862	0.16%
2020/09/18	1	28.95	0	0.00	28.95	1	2,009	0.05%
2020/09/10	0	0.00	8	30.11	30.10	-8	2,118	-0.38%
2020/09/08	4	30.81	0	0.00	30.70	4	2,133	0.19%
2020/09/07	19	31.31	3	31.03	31.25	16	2,109	0.76%
2020/09/04	2	30.35	0	0.00	30.40	2	2,081	0.10%
2020/09/03	0	0.00	1	30.50	30.45	-1	2,084	-0.05%
2020/09/02	0	0.00	1	29.70	29.70	-1	2,067	-0.05%
2020/09/01	1	30.10	0	0.00	29.70	1	2,100	0.05%
2020/08/26	1	29.65	0	0.00	29.80	1	2,184	0.05%
2020/08/20	1	28.00	1	28.60	28.75	0	2,191	0.00%
2020/08/14	0	0.00	1	29.50	29.70	-1	2,191	-0.05%
2020/08/11	0	0.00	12	29.75	29.80	-12	2,177	-0.55%
2020/08/10	0	0.00	3	29.00	29.50	-3	2,128	-0.14%
2020/08/06	0	0.00	1	28.30	27.95	-1	2,096	-0.05%
2020/08/03	1	27.40	0	0.00	27.30	1	2,168	0.05%
2020/07/30	0	0.00	1	27.35	27.30	-1	2,198	-0.05%
2020/07/29	11	26.99	1	27.30	26.80	10	2,221	0.45%
2020/07/28	1	27.00	0	0.00	26.35	1	2,246	0.04%
2020/07/27	1	27.50	0	0.00	27.25	1	2,280	0.04%
2020/07/24	1	28.00	0	0.00	28.00	1	2,311	0.04%
2020/07/23	5	28.65	0	0.00	28.55	5	2,319	0.22%
2020/07/16	1	28.95	0	0.00	28.80	1	2,534	0.04%
2020/07/14	1	28.70	0	0.00	28.55	1	2,576	0.04%
2020/07/10	6	29.04	0	0.00	28.95	6	2,632	0.23%
2020/07/08	5	30.20	0	0.00	30.15	5	2,602	0.19%
2020/07/07	0	0.00	1	30.35	30.45	-1	2,586	-0.04%
2020/07/03	1	29.80	0	0.00	29.80	1	2,557	0.04%
2020/07/01	1	29.95	0	0.00	29.50	1	2,566	0.04%
2020/06/30	1	31.25	0.8	31.40	31.30	0.2	2,488	0.01%
2020/06/19	5	30.90	0	0.00	30.90	5	2,397	0.21%
2020/06/18	0	0.00	0.2	31.05	31.05	-0.2	2,371	-0.01%
2020/06/17	0	0.00	1	31.10	30.85	-1	2,346	-0.04%
2020/06/11	4	30.58	0	0.00	30.10	4	2,429	0.16%
2020/06/08	11	31.41	0	0.00	31.35	11	2,366	0.46%
2020/06/04	0	0.00	10	31.15	31.15	-10	2,331	-0.43%
2020/06/02	0	0.00	2	30.00	30.00	-2	2,306	-0.09%
2020/06/01	0	0.00	4	29.56	29.60	-4	2,295	-0.17%
2020/05/26	0	0.00	6	29.50	29.50	-6	2,320	-0.26%
2020/05/22	5	28.30	2	28.30	28.40	3	2,268	0.13%
2020/05/21	2	28.60	0	0.00	28.65	2	2,269	0.09%
2020/05/19	7	28.19	0	0.00	28.25	7	2,253	0.31%
2020/05/18	4	28.18	0	0.00	28.05	4	2,246	0.18%
2020/05/13	0	0.00	1	28.30	28.30	-1	2,277	-0.04%
2020/05/12	1	28.70	0	0.00	28.55	1	2,290	0.04%
2020/05/11	1	28.70	1	28.95	28.90	0	2,287	0.00%
2020/05/08	1	28.85	3	29.18	28.85	-2	2,279	-0.09%
2020/05/07	5	29.20	0	0.00	29.30	5	2,257	0.22%
2020/04/29	5	29.20	0	0.00	29.25	5	2,190	0.23%
2020/04/22	1	28.10	0	0.00	28.20	1	2,037	0.05%
2020/04/16	2	28.40	0	0.00	28.35	2	1,846	0.11%
2020/04/10	1	27.55	1	27.60	27.70	0	1,777	0.00%
2020/04/09	1	27.25	0	0.00	27.35	1	1,772	0.06%
2020/04/01	1	26.60	0	0.00	26.55	1	1,706	0.06%
2020/03/26	0	0.00	1	25.55	25.45	-1	1,650	-0.06%
2020/03/20	1	23.60	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%
2020/03/18	1	25.00	0	0.00	24.90	1	1,469	0.07%
2020/03/16	1	26.50	0	0.00	26.00	1	1,402	0.07%
2020/03/13	1	26.55	0	0.00	27.15	1	1,373	0.07%
2020/03/11	0	0.00	2	29.23	28.85	-2	1,294	-0.15%
2020/03/06	1	28.70	0	0.00	28.70	1	1,228	0.08%
2020/03/05	2	29.05	0	0.00	29.10	2	1,217	0.16%
2020/03/03	2	29.00	0	0.00	29.00	2	1,199	0.17%
2020/02/25	0	0.00	2	29.50	29.50	-2	1,164	-0.17%
2020/02/19	10	29.80	3	29.73	29.85	7	1,161	0.60%
2020/02/18	0	0.00	5	29.33	29.35	-5	1,158	-0.43%
2020/02/17	8	29.23	0	0.00	29.10	8	1,164	0.69%
2020/02/14	3	29.55	0	0.00	29.40	3	1,148	0.26%
2020/02/11	0	0.00	2	29.50	29.50	-2	1,091	-0.18%
2020/02/05	1	30.55	0	0.00	30.00	1	1,105	0.09%
2020/02/04	1	29.85	1	30.10	30.50	0	1,091	0.00%
2020/01/31	1	30.60	1	30.90	30.75	0	1,090	0.00%
2020/01/20	0	0.00	1	32.40	32.20	-1	1,090	-0.09%
2020/01/13	1	32.00	0	0.00	31.95	1	1,175	0.09%
2020/01/09	1	32.15	0	0.00	32.15	1	1,225	0.08%
2019/12/23	1	33.50	0	0.00	33.70	1	1,630	0.06%
2019/12/12	1	33.25	0	0.00	33.35	1	1,780	0.06%
2019/12/11	4	33.50	0	0.00	33.45	4	1,783	0.22%
2019/12/06	1	33.85	0	0.00	34.05	1	1,842	0.05%
2019/11/15	3	32.65	0	0.00	32.70	3	2,212	0.14%
2019/11/14	0	0.00	1	33.30	32.65	-1	2,236	-0.04%
2019/11/13	0	0.00	1	32.95	32.95	-1	2,263	-0.04%
2019/11/11	1	33.00	0	0.00	33.05	1	2,315	0.04%
2019/11/07	2	33.80	0	0.00	33.80	2	2,336	0.09%
2019/11/05	3	34.30	1	34.10	34.40	2	2,362	0.08%
2019/10/28	0	0.00	1	33.85	33.95	-1	2,459	-0.04%
2019/10/25	7	33.64	0	0.00	33.50	7	2,499	0.28%
2019/10/23	1	33.35	0	0.00	33.50	1	2,635	0.04%
2019/10/18	1	33.00	1	33.25	33.85	0	3,136	0.00%
2019/10/15	1	34.15	0	0.00	34.10	1	3,325	0.03%
2019/10/01	6	33.08	1	33.25	33.15	5	3,124	0.16%
2019/09/20	2	33.40	0	0.00	33.60	2	3,021	0.07%
2019/09/12	4	34.35	0	0.00	34.85	4	2,978	0.13%
2019/09/11	10	34.38	0	0.00	34.35	10	2,959	0.34%
2019/09/10	10	34.70	0	0.00	34.35	10	2,947	0.34%
2019/09/04	0	0.00	0	35.90	35.90	0	2,835	0.00%
2019/08/29	0	0.00	1	34.70	34.60	-1	2,605	-0.04%
2019/08/27	6	32.50	0	0.00	32.45	6	2,511	0.24%
2019/08/20	1	33.20	0	0.00	33.25	1	2,420	0.04%
2019/08/08	10	32.75	0	0.00	32.50	10	2,186	0.46%
2019/08/07	5	33.40	0	0.00	33.60	5	2,130	0.23%
2019/08/06	5	33.15	0	0.00	33.15	5	2,128	0.23%
2019/08/05	5	34.00	0	0.00	33.90	5	2,093	0.24%
2019/08/01	1	34.85	1	34.10	34.20	0	2,046	0.00%
2019/07/31	0	0.00	1	34.95	35.00	-1	2,010	-0.05%
2019/07/30	3	35.05	4	35.21	35.30	-1	1,990	-0.05%
2019/07/26	4	35.96	0	0.00	35.65	4	1,925	0.21%
2019/07/24	2	35.75	2	36.05	35.75	0	1,811	0.00%
2019/07/23	1	36.85	1	37.35	37.40	0	1,674	0.00%
2019/07/22	4	38.38	5	38.45	38.30	-1	1,520	-0.07%
2019/07/19	2	36.50	23	36.15	36.65	-21	1,258	-1.67%
2019/07/18	4	35.88	12	35.84	35.10	-8	1,151	-0.69%
2019/07/16	0	0.00	6	33.88	33.95	-6	994	-0.60%
2019/07/09	0	0.00	5	34.50	34.60	-5	931	-0.54%
2019/07/01	0	0.00	1	33.40	33.45	-1	877	-0.11%
2019/06/25	0	0.00	3	32.95	32.95	-3	858	-0.35%
2019/06/12	1	31.20	0	0.00	31.30	1	836	0.12%
2019/05/21	0	0.00	1	31.10	31.10	-1	1,000	-0.10%
2019/05/10	5	30.50	0	0.00	30.60	5	1,173	0.43%
2019/05/03	1	32.80	0	0.00	32.65	1	1,168	0.09%
2019/04/17	0	0.00	10	31.25	31.20	-10	1,114	-0.90%
2019/04/15	3	31.33	0	0.00	31.35	3	1,105	0.27%
2019/04/11	2	31.50	0	0.00	31.50	2	1,103	0.18%
2019/04/09	0	0.00	7	31.50	31.60	-7	1,106	-0.63%
2019/03/22	0	0.00	10	30.80	30.80	-10	1,116	-0.90%
2019/03/20	10	30.50	0	0.00	30.70	10	1,121	0.89%
2019/03/13	1	30.10	0	0.00	29.90	1	1,129	0.09%
2019/03/11	10	29.70	0	0.00	29.80	10	1,191	0.84%
2019/02/25	0	0.00	1	30.30	30.50	-1	1,304	-0.08%
2019/02/14	1	29.80	0	0.00	29.60	1	1,360	0.07%
2019/01/29	1	30.20	0	0.00	30.40	1	1,302	0.08%
2019/01/28	3	30.45	0	0.00	30.65	3	1,291	0.23%
2019/01/24	1	30.55	0	0.00	30.70	1	1,459	0.07%
2019/01/22	1	30.70	0	0.00	30.90	1	1,507	0.07%
2019/01/11	5	31.40	0	0.00	31.45	5	1,793	0.28%
2019/01/10	10	32.05	0	0.00	31.80	10	1,825	0.55%
2019/01/09	5	31.57	0	0.00	31.80	5	1,879	0.27%
2019/01/08	5	31.65	0	0.00	31.55	5	2,019	0.25%
2019/01/07	5	31.54	0	0.00	31.75	5	2,264	0.22%
2018/12/28	0	0.00	2	31.75	32.25	-2	2,672	-0.07%
2018/12/12	1	32.50	0	0.00	32.30	1	2,869	0.03%
2018/12/10	2.1	31.70	0	0.00	31.50	2.1	2,857	0.07%
2018/12/06	1	32.10	0	0.00	31.50	1	2,850	0.04%
2018/12/03	1	32.85	0	0.00	32.55	1	2,812	0.04%
2018/10/23	1	34.95	1	35.15	35.35	0	2,699	0.00%
2018/10/22	0	0.00	2	35.90	35.50	-2	2,672	-0.07%
2018/10/19	3	36.12	0	0.00	36.20	3	2,646	0.11%
2018/10/15	0.1	38.25	0	0.00	38.25	0.1	2,375	0.00%
2018/10/12	0	0.00	5	36.25	37.30	-5	2,132	-0.23%
2018/10/11	0	0.00	2	36.25	36.10	-2	2,034	-0.10%
2018/10/04	0	0.00	3	35.95	35.95	-3	1,759	-0.17%
2018/09/28	0	0.00	5	35.05	35.10	-5	1,714	-0.29%
2018/09/27	0	0.00	9	34.95	34.95	-9	1,708	-0.53%
2018/09/17	2	33.00	0	0.00	33.00	2	1,648	0.12%
2018/09/10	4	32.88	0	0.00	32.95	4	1,617	0.25%
2018/08/31	2	33.70	0	0.00	34.15	2	1,554	0.13%
2018/08/30	1	34.05	0	0.00	34.10	1	1,548	0.06%
2018/08/24	5	34.50	0	0.00	34.70	5	1,527	0.33%
2018/08/23	0	0.00	10	36.00	35.65	-10	1,512	-0.66%
2018/08/16	0	0.00	15	35.23	35.05	-15	1,415	-1.06%
2018/08/15	0	0.00	13	34.99	34.90	-13	1,377	-0.94%
2018/08/14	0	0.00	2	34.10	34.20	-2	1,315	-0.15%
2018/08/10	5	33.80	0	0.00	33.70	5	1,270	0.39%
2018/08/09	4	34.35	0	0.00	34.15	4	1,287	0.31%
2018/08/08	0.1	34.70	0	0.00	34.85	0.1	1,284	0.01%
2018/08/07	0	0.00	1	34.35	34.35	-1	1,258	-0.08%
2018/08/06	6	34.44	5	35.00	34.60	1	1,196	0.08%
2018/08/01	0	0.00	1	32.60	32.60	-1	1,074	-0.09%
2018/07/30	5	32.00	0	0.00	31.50	5	1,036	0.48%
2018/07/05	5	31.00	0	0.00	30.70	5	953	0.52%
2018/07/03	0	0.00	1	32.20	31.70	-1	957	-0.10%
2018/07/02	1	32.30	0	0.00	32.15	1	965	0.10%
2018/06/13	1	33.75	0	0.00	33.75	1	1,083	0.09%
2018/06/04	5	33.65	0	0.00	33.80	5	1,236	0.40%
2018/05/29	1	33.40	0	0.00	33.30	1	1,318	0.08%
2018/05/17	0	0.00	5	33.50	33.50	-5	1,523	-0.33%
2018/05/16	1	34.70	0	0.00	34.20	1	1,508	0.07%
2018/05/10	0	0.00	2	35.85	35.60	-2	1,649	-0.12%
2018/05/04	2	35.30	0	0.00	35.25	2	1,803	0.11%
2018/04/24	5	35.25	1	35.15	35.30	4	1,810	0.22%
2018/04/23	0	0.00	5	35.30	35.00	-5	1,810	-0.28%
2018/04/20	1	34.60	1	34.70	34.70	0	1,834	0.00%
2018/04/16	1	34.50	0	0.00	34.35	1	2,096	0.05%
2018/04/13	0	0.00	1	35.30	34.80	-1	2,126	-0.05%
2018/04/10	1	34.40	0	0.00	34.40	1	2,202	0.05%
2018/04/02	0	0.00	3	35.30	35.20	-3	2,266	-0.13%
2018/03/31	0	0.00	7	35.00	35.30	-7	2,280	-0.31%
2018/03/28	2	34.85	22	34.80	34.50	-20	2,323	-0.86%
2018/03/27	23	35.34	0	0.00	35.35	23	2,308	1.00%
2018/03/26	1	34.70	0	0.00	34.70	1	2,313	0.04%
2018/03/22	2	35.90	0	0.00	35.70	2	2,286	0.09%
2018/03/19	5	36.60	0	0.00	36.65	5	2,352	0.21%
2018/03/15	0	0.00	4	37.00	36.95	-4	2,310	-0.17%
2018/03/14	0	0.00	2	36.95	37.15	-2	2,332	-0.09%
2018/03/12	0	0.00	8	36.57	36.40	-8	2,414	-0.33%
2018/03/08	0	0.00	13	36.61	36.40	-13	2,599	-0.50%
2018/03/06	0	0.00	1	37.70	37.30	-1	2,813	-0.04%
2018/03/05	1	37.80	0	0.00	37.75	1	2,827	0.04%
2018/02/27	0	0.00	4	37.50	37.30	-4	2,758	-0.14%
2018/02/26	1	37.70	0	0.00	37.70	1	2,747	0.04%
2018/02/23	2	37.95	0	0.00	37.50	2	2,721	0.07%
2018/02/07	5	34.70	0	0.00	34.60	5	2,574	0.19%
2018/02/02	1	38.05	0	0.00	37.90	1	2,475	0.04%
2018/02/01	0	0.00	1	39.60	38.50	-1	2,464	-0.04%
2018/01/16	1	38.00	0	0.00	38.15	1	2,372	0.04%
2018/01/12	0	0.00	1	38.80	38.90	-1	2,387	-0.04%
2018/01/11	0	0.00	1	39.15	39.25	-1	2,347	-0.04%
2018/01/10	0	0.00	3	39.10	38.50	-3	2,240	-0.13%
2018/01/08	0	0.00	3	37.50	37.40	-3	2,110	-0.14%
2018/01/05	0	0.00	11	38.00	37.80	-11	2,108	-0.52%