裕民 (2606)-統一-高雄券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
58.8
漲跌
▼0.2
漲幅
-0.34%
成交量
12,676張
產業
上市航運類股
1037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－統一-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-高雄券商分點個股進出
統一-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	9	60.04	20	59.77	58.80	-11	11,823	-0.09%
2024/05/30	3	58.53	0	0.00	59.00	3	11,768	0.03%
2024/05/29	21	60.78	19	59.78	59.50	2	11,788	0.02%
2024/05/28	11	60.20	12	60.57	60.70	-1	11,603	-0.01%
2024/05/27	1	59.00	2	58.50	58.70	-1	11,599	-0.01%
2024/05/23	12	57.65	15	57.07	57.10	-3	11,725	-0.03%
2024/05/22	1	58.40	0	0.00	58.30	1	11,753	0.01%
2024/05/21	0	0.00	2	57.30	57.30	-2	11,899	-0.02%
2024/05/20	31	58.13	20	57.98	57.90	11	12,095	0.09%
2024/05/17	3	58.47	0	0.00	57.80	3	12,288	0.02%
2024/05/16	2	60.40	3	60.77	60.90	-1	12,071	-0.01%
2024/05/15	1	58.90	1	59.70	58.50	0	11,826	0.00%
2024/05/14	6	61.05	2	61.75	60.70	4	11,626	0.03%
2024/05/13	56	62.92	124	62.05	60.20	-68	11,073	-0.61%	大賣/
2024/05/10	34	60.23	33	61.44	61.30	1	9,899	0.01%
2024/05/09	6	59.00	24	59.50	59.00	-18	8,897	-0.20%
2024/05/08	8	58.88	15	61.91	57.10	-7	8,408	-0.08%
2024/05/07	30	57.33	5	57.38	57.60	25	7,191	0.35%
2024/05/06	20	55.00	0	0.00	54.80	20	6,882	0.29%
2024/05/03	60	55.23	0	0.00	54.80	60	6,818	0.88%
2024/04/30	1	54.60	0	0.00	54.20	1	6,801	0.01%
2024/04/29	1	56.00	1	57.20	55.80	0	6,749	0.00%
2024/04/26	0	0.00	3	55.60	55.50	-3	6,702	-0.04%
2024/04/23	3	54.60	0	0.00	54.60	3	6,706	0.04%
2024/04/22	6	55.62	4	55.53	54.80	2	6,731	0.03%
2024/04/19	0	0.00	4	56.18	55.30	-4	6,561	-0.06%
2024/04/17	2	54.15	0	0.00	53.70	2	6,380	0.03%
2024/04/16	0	0.00	1	54.80	54.60	-1	6,422	-0.02%
2024/04/15	0	0.00	1	56.60	56.40	-1	6,546	-0.02%
2024/04/12	1	54.70	2	55.75	55.90	-1	6,550	-0.02%
2024/04/11	0	0.00	1	55.40	54.60	-1	6,718	-0.01%
2024/04/09	0	0.00	3	54.67	54.40	-3	7,181	-0.04%
2024/04/08	1	52.10	0	0.00	52.70	1	7,259	0.01%
2024/04/03	0	0.00	1	52.50	52.50	-1	7,290	-0.01%
2024/04/01	0	0.00	1	53.50	53.50	-1	7,526	-0.01%
2024/03/27	1	53.90	0	0.00	53.90	1	8,268	0.01%
2024/03/22	4	53.55	0	0.00	54.30	4	9,212	0.04%
2024/03/21	1	54.40	1	54.30	54.20	0	9,782	0.00%
2024/03/20	1	55.00	0	0.00	55.00	1	9,962	0.01%
2024/03/19	0	0.00	2	55.45	56.00	-2	10,054	-0.02%
2024/03/15	2	52.70	0	0.00	52.50	2	10,195	0.02%
2024/03/13	2	54.15	2	54.60	54.20	0	10,633	0.00%
2024/03/11	0	0.00	8	55.83	56.40	-8	11,508	-0.07%
2024/03/07	3	53.47	0	0.00	53.40	3	14,347	0.02%
2024/03/06	0	0.00	1	55.30	54.40	-1	15,023	-0.01%
2024/03/05	2	54.90	0	0.00	55.00	2	15,174	0.01%
2024/03/04	0	0.00	2	55.70	55.70	-2	15,190	-0.01%
2024/03/01	2	54.60	0	0.00	54.60	2	15,774	0.01%
2024/02/29	0	0.00	2	55.05	55.60	-2	15,998	-0.01%
2024/02/26	0	0.00	7	54.67	54.80	-7	15,766	-0.04%
2024/02/23	0	0.00	2	53.90	53.60	-2	15,632	-0.01%
2024/02/22	1	52.70	3	53.67	52.70	-2	15,529	-0.01%
2024/02/21	4	53.88	6	54.17	53.30	-2	15,338	-0.01%
2024/02/20	2	53.10	11	52.47	53.40	-9	15,142	-0.06%
2024/02/19	0	0.00	2	49.68	50.20	-2	14,915	-0.01%
2024/02/15	0	0.00	3	48.38	49.25	-3	14,956	-0.02%
2024/02/05	2	47.00	0	0.00	47.10	2	14,909	0.01%
2024/01/24	2	48.60	0	0.00	48.45	2	15,121	0.01%
2024/01/18	1	48.15	1	48.45	48.65	0	15,094	0.00%
2024/01/16	3	48.63	0	0.00	48.45	3	15,033	0.02%
2024/01/15	6	49.99	5	50.00	50.00	1	15,039	0.01%
2024/01/12	4	50.20	4	50.30	50.00	0	15,155	0.00%
2024/01/11	3	49.80	0	0.00	49.70	3	15,349	0.02%
2024/01/10	2	50.45	0	0.00	50.30	2	15,379	0.01%
2024/01/09	3	51.70	16	51.60	51.70	-13	15,301	-0.08%
2024/01/08	10	54.06	10	54.28	53.70	0	15,130	0.00%
2024/01/05	23	54.39	23	54.54	54.90	0	15,025	0.00%
2024/01/04	40	54.47	33	53.85	54.40	7	14,758	0.05%
2024/01/03	11	52.58	12	53.13	52.80	-1	14,465	-0.01%
2024/01/02	5	52.86	5	53.60	52.60	0	14,470	0.00%
2023/12/29	0	0.00	2	52.20	52.10	-2	14,338	-0.01%
2023/12/28	9	51.92	0	0.00	51.80	9	14,388	0.06%
2023/12/27	3	53.40	24	53.14	52.80	-21	14,386	-0.15%
2023/12/26	0	0.00	9	51.84	52.60	-9	14,313	-0.06%
2023/12/25	15	51.07	1	50.70	50.40	14	14,156	0.10%
2023/12/22	18	53.83	19	53.48	53.70	-1	14,014	-0.01%
2023/12/21	1	54.20	7	54.03	53.60	-6	13,779	-0.04%
2023/12/19	10	52.35	10	53.00	51.60	0	13,198	0.00%
2023/12/18	1	53.30	3	53.20	53.00	-2	13,098	-0.02%
2023/12/15	1	51.80	0	0.00	51.60	1	12,775	0.01%
2023/12/14	2	51.90	5	51.50	51.70	-3	12,793	-0.02%
2023/12/13	24	53.63	36	53.24	52.70	-12	12,866	-0.09%
2023/12/12	28	52.55	10	53.04	52.60	18	13,404	0.13%
2023/12/11	58	52.90	8	52.50	52.50	50	13,526	0.37%
2023/12/08	52	53.52	43	54.19	53.20	9	13,354	0.07%
2023/12/07	28	53.38	18	53.10	53.10	10	13,060	0.08%
2023/12/06	40	54.48	31	55.13	54.70	9	12,717	0.07%
2023/12/05	137	57.85	128	57.69	57.00	9	12,129	0.07%	大買/大賣/
2023/12/04	1	55.30	53	54.94	56.90	-52	9,925	-0.52%
2023/12/01	3	49.90	24	50.94	51.80	-21	9,065	-0.23%
2023/11/30	7	49.14	5	49.99	48.35	2	8,376	0.02%
2023/11/29	2	48.83	0	0.00	47.90	2	8,206	0.02%
2023/11/28	15	50.25	6	49.62	48.55	9	8,083	0.11%
2023/11/27	0	0.00	6	48.33	47.80	-6	7,400	-0.08%
2023/11/24	0	0.00	1	46.00	45.90	-1	7,117	-0.01%
2023/11/20	1	45.20	0	0.00	45.00	1	7,150	0.01%
2023/11/16	0	0.00	2	44.60	45.05	-2	7,488	-0.03%
2023/11/14	4	44.24	5	44.35	44.30	-1	8,634	-0.01%
2023/11/13	1	44.70	0	0.00	44.85	1	8,659	0.01%
2023/11/10	2	45.20	0	0.00	45.00	2	8,629	0.02%
2023/11/09	2	46.50	0	0.00	46.20	2	8,576	0.02%
2023/11/03	0	0.00	3	47.12	47.20	-3	8,722	-0.03%
2023/11/02	0	0.00	2	45.28	45.95	-2	8,607	-0.02%
2023/10/30	1	43.45	0	0.00	44.60	1	8,603	0.01%
2023/10/25	1	44.90	0	0.00	44.75	1	8,709	0.01%
2023/10/24	2	44.68	0	0.00	45.10	2	8,780	0.02%
2023/10/23	2	45.53	0	0.00	45.20	2	8,736	0.02%
2023/10/20	4	47.15	0	0.00	46.90	4	8,654	0.05%
2023/10/19	0	0.00	4	48.58	48.70	-4	8,620	-0.05%
2023/10/18	0	0.00	2	47.30	46.20	-2	8,414	-0.02%
2023/10/12	1	46.00	0	0.00	46.75	1	8,350	0.01%
2023/10/11	2	46.73	1	46.70	46.35	1	8,339	0.01%
2023/10/06	0	0.00	3	47.18	47.35	-3	8,251	-0.04%
2023/10/05	2	45.50	5	45.41	45.45	-3	8,169	-0.04%
2023/10/03	2	46.05	1	46.10	45.80	1	8,093	0.01%
2023/10/02	2	46.80	0	0.00	46.80	2	8,043	0.02%
2023/09/27	3	49.05	4	49.09	48.30	-1	8,137	-0.01%
2023/09/26	1	48.05	0	0.00	47.80	1	8,036	0.01%
2023/09/22	2	48.50	11.2	48.80	48.30	-9.2	8,089	-0.11%
2023/09/21	1	49.20	1	50.10	49.45	0	8,031	0.00%
2023/09/20	22	50.83	4	50.13	49.75	18	7,883	0.23%
2023/09/19	0	0.00	1	50.00	50.20	-1	7,605	-0.01%
2023/09/18	1.2	50.27	0	0.00	50.70	1.2	7,397	0.02%
2023/09/15	90	49.96	119	50.35	50.00	-29	7,169	-0.40%	大賣/
2023/09/14	16	46.35	13	46.57	46.90	3	6,451	0.05%
2023/09/11	3	45.00	0	0.00	44.70	3	6,246	0.05%
2023/09/08	1	46.05	3	46.30	45.75	-2	6,222	-0.03%
2023/09/07	3	45.43	0	0.00	45.05	3	6,162	0.05%
2023/09/06	2	45.83	0	0.00	45.65	2	6,172	0.03%
2023/09/05	4	46.79	6	46.69	46.45	-2	6,160	-0.03%
2023/09/04	10	45.00	4	46.69	46.65	6	6,133	0.10%
2023/09/01	1	44.95	2	45.10	44.90	-1	6,076	-0.02%
2023/08/31	21	45.45	0	0.00	45.45	21	6,100	0.34%
2023/08/30	0	0.00	1	46.05	46.00	-1	6,102	-0.02%
2023/08/29	3	45.48	0	0.00	45.50	3	6,101	0.05%
2023/08/28	1	44.55	0	0.00	44.80	1	6,111	0.02%
2023/08/25	4	45.79	0	0.00	45.10	4	6,142	0.07%
2023/08/24	1	45.60	0	0.00	45.75	1	6,107	0.02%
2023/08/23	5	46.66	0	0.00	46.65	5	6,043	0.08%
2023/08/22	2	45.23	6	47.21	47.40	-4	6,039	-0.07%
2023/08/21	19	46.25	9	46.09	46.30	10	5,782	0.17%
2023/08/18	16	47.96	27	48.17	49.05	-11	5,297	-0.21%
2023/08/17	0	0.00	2	44.20	44.60	-2	4,597	-0.04%
2023/08/15	10	42.60	0	0.00	42.60	10	4,471	0.22%
2023/08/14	5	42.12	0	0.00	42.00	5	4,461	0.11%
2023/08/11	0	0.00	2	44.25	44.30	-2	4,362	-0.05%
2023/08/10	0	0.00	3	44.12	43.75	-3	4,310	-0.07%
2023/08/09	1	42.80	0	0.00	42.80	1	4,249	0.02%
2023/08/08	0	0.00	1	43.80	43.55	-1	4,268	-0.02%
2023/08/07	2	43.10	1	43.15	43.15	1	4,308	0.02%
2023/08/04	1	43.20	0	0.00	43.90	1	4,372	0.02%
2023/08/02	0	0.00	1	44.10	43.50	-1	4,360	-0.02%
2023/07/31	3	42.93	0	0.00	42.50	3	4,403	0.07%
2023/07/28	1	44.75	2	44.80	44.05	-1	4,374	-0.02%
2023/07/27	1	42.80	3	43.03	43.20	-2	4,271	-0.05%
2023/07/24	4	41.19	0	0.00	40.85	4	4,345	0.09%
2023/07/19	1	42.80	1	44.00	42.80	0	4,354	0.00%
2023/07/18	1	42.70	0	0.00	43.00	1	4,369	0.02%
2023/07/17	0	0.00	7	43.15	43.40	-7	4,338	-0.16%
2023/07/14	0	0.00	3	43.75	43.80	-3	4,340	-0.07%
2023/07/13	1	42.70	3	43.33	42.70	-2	4,333	-0.05%
2023/07/12	4	42.55	1	42.65	42.95	3	4,357	0.07%
2023/07/10	2	44.40	0	0.00	43.50	2	4,397	0.05%
2023/07/06	3	46.20	5	46.42	45.30	-2	4,363	-0.05%
2023/07/05	4	49.70	14	49.65	49.75	-10	4,279	-0.23%
2023/07/04	0	0.00	1	49.30	49.30	-1	4,326	-0.02%
2023/07/03	19	48.42	2	48.65	48.50	17	4,524	0.38%
2023/06/30	1	47.45	5	47.80	47.30	-4	4,536	-0.09%
2023/06/29	2	47.00	2	46.73	47.20	0	4,500	0.00%
2023/06/28	8	47.47	0	0.00	47.35	8	4,520	0.18%
2023/06/20	0	0.00	0.8	49.00	48.50	-0.8	4,683	-0.02%
2023/06/19	3	48.78	0	0.00	48.60	3	4,688	0.06%
2023/06/14	0	0.00	2	49.40	49.70	-2	4,760	-0.04%
2023/06/13	3	48.80	0	0.00	48.85	3	4,833	0.06%
2023/06/12	3	49.00	0	0.00	49.05	3	5,046	0.06%
2023/06/09	0	0.00	1	49.65	49.30	-1	5,098	-0.02%
2023/06/08	0	0.00	2	50.30	49.60	-2	5,238	-0.04%
2023/06/07	1	49.45	2	49.65	49.30	-1	5,326	-0.02%
2023/06/06	0	0.00	1	49.60	49.45	-1	5,344	-0.02%
2023/06/01	3	47.72	1	47.90	47.95	2	5,797	0.03%
2023/05/31	5	48.56	1	48.20	48.40	4	5,966	0.07%
2023/05/30	3	49.23	1	49.05	49.05	2	6,381	0.03%
2023/05/29	0	0.00	7	50.20	49.75	-7	6,771	-0.10%
2023/05/26	5	49.26	0.1	50.20	49.05	5	7,480	0.07%
2023/05/25	3	51.07	0.1	51.90	50.80	3	7,598	0.04%
2023/05/24	6	52.15	1	52.20	52.20	5	7,601	0.07%
2023/05/23	2	53.50	2	53.00	53.00	0	7,571	0.00%
2023/05/17	1	53.40	1	53.70	53.60	0	7,642	0.00%
2023/05/15	3	53.00	1	54.00	53.00	2	7,677	0.03%
2023/05/12	1	54.40	0	0.00	54.30	1	7,672	0.01%
2023/05/11	0.1	55.10	1	55.30	55.10	-0.9	7,674	-0.01%
2023/05/10	5	55.00	24	54.87	55.10	-19	7,665	-0.25%
2023/05/08	0	0.00	1	52.50	52.60	-1	7,622	-0.01%
2023/05/05	3	52.33	2	51.90	51.90	1	7,623	0.01%
2023/05/04	2	53.15	2	53.30	53.30	0	7,607	0.00%
2023/05/03	3	52.70	2	53.65	53.30	1	7,646	0.01%
2023/05/02	4	53.25	4	53.95	54.00	0	7,645	0.00%
2023/04/28	0	0.00	3	54.10	54.40	-3	7,622	-0.04%
2023/04/27	2	51.70	1	52.20	51.90	1	7,602	0.01%
2023/04/26	4	52.33	2	52.10	51.90	2	7,601	0.03%
2023/04/25	2	55.05	1	53.70	53.70	1	7,582	0.01%
2023/04/21	4	55.55	0	0.00	54.70	4	7,611	0.05%
2023/04/20	1	56.20	0	0.00	55.90	1	7,580	0.01%
2023/04/19	2	56.75	0	0.00	56.10	2	7,634	0.03%
2023/04/18	5	57.66	0	0.00	56.70	5	7,626	0.07%
2023/04/17	3	57.70	4	58.30	58.50	-1	7,628	-0.01%
2023/04/14	1	56.60	4	57.68	57.70	-3	7,704	-0.04%
2023/04/13	3	56.57	2	57.30	57.10	1	7,729	0.01%
2023/04/12	2	56.95	0	0.00	56.80	2	7,661	0.03%
2023/04/11	2	57.15	1	57.50	57.00	1	7,674	0.01%
2023/04/07	1	57.50	8	57.55	57.60	-7	7,673	-0.09%
2023/04/06	6	56.48	3	57.20	55.80	3	7,597	0.04%
2023/03/31	1	55.90	12	56.09	55.80	-11	7,472	-0.15%
2023/03/29	4	53.45	1	53.80	53.80	3	8,193	0.04%
2023/03/27	1	54.40	1	55.20	54.60	0	8,860	0.00%
2023/03/24	2	54.00	2	54.00	54.10	0	9,209	0.00%
2023/03/23	8	54.34	0	0.00	53.80	8	9,429	0.08%
2023/03/22	2	56.20	0	0.00	56.20	2	9,505	0.02%
2023/03/21	0	0.00	0.1	55.80	56.80	-0.1	9,597	0.00%
2023/03/20	1	55.50	0	0.00	55.80	1	9,645	0.01%
2023/03/17	1	56.10	0	0.00	56.20	1	9,697	0.01%
2023/03/15	0	0.00	1	57.90	58.00	-1	9,624	-0.01%
2023/03/13	5	57.20	4	57.28	57.30	1	9,596	0.01%
2023/03/10	5	58.98	4	59.85	58.40	1	9,541	0.01%
2023/03/09	6	59.68	7	59.87	59.60	-1	9,609	-0.01%
2023/03/08	21	59.67	0	0.00	59.50	21	9,632	0.22%
2023/03/07	2	60.90	6	61.52	61.60	-4	9,517	-0.04%
2023/03/06	2	59.70	3	60.36	60.90	-1	9,491	-0.01%
2023/03/03	2	60.20	2	60.70	60.40	0	9,645	0.00%
2023/03/02	12	60.38	49	60.36	60.30	-37	9,587	-0.39%
2023/03/01	3	56.93	0	0.00	57.40	3	9,184	0.03%
2023/02/24	124.1	60.75	89	60.80	61.00	35.1	8,786	0.40%	大買/
2023/02/23	0	0.00	10	55.83	56.60	-10	8,081	-0.12%
2023/02/22	0	51.60	2	51.75	51.50	-2	7,877	-0.03%
2023/02/21	0	0.00	1	51.10	50.90	-1	7,899	-0.01%
2023/02/20	1	49.65	0	0.00	49.75	1	8,173	0.01%
2023/02/17	3	50.00	0	0.00	49.80	3	8,339	0.04%
2023/02/16	0	0.00	1	52.30	51.40	-1	8,437	-0.01%
2023/02/13	1	50.80	0	0.00	50.90	1	8,617	0.01%
2023/02/10	0	0.00	1	51.90	51.80	-1	8,658	-0.01%
2023/02/07	0	0.00	1	50.80	51.20	-1	8,809	-0.01%
2023/02/06	0	0.00	4	50.40	50.40	-4	8,846	-0.05%
2023/02/03	2	50.60	0	0.00	50.30	2	8,854	0.02%
2023/02/02	2	50.50	0	0.00	50.90	2	8,866	0.02%
2023/02/01	1	49.70	0	0.00	50.90	1	8,801	0.01%
2023/01/31	1	49.65	0	0.00	50.50	1	8,733	0.01%
2023/01/30	0	0.00	1	50.30	50.80	-1	8,702	-0.01%
2023/01/17	2	49.35	2	49.58	49.80	0	8,684	0.00%
2023/01/16	1	48.90	1	48.80	49.00	0	8,737	0.00%
2023/01/13	0	0.00	1	49.50	49.80	-1	8,691	-0.01%
2023/01/12	0	0.00	2	49.03	49.05	-2	8,699	-0.02%
2023/01/10	1	47.40	1	48.20	47.20	0	8,655	0.00%
2023/01/09	0	0.00	2	47.73	48.00	-2	8,710	-0.02%
2023/01/04	2	46.23	0	0.00	46.30	2	8,838	0.02%
2023/01/03	1	47.70	0	0.00	47.50	1	8,787	0.01%
2022/12/30	1	48.65	2	48.65	48.60	-1	8,789	-0.01%
2022/12/29	1	48.20	0	0.00	48.70	1	8,907	0.01%
2022/12/27	1	49.10	1	49.35	48.95	0	8,924	0.00%
2022/12/26	1	48.90	0	0.00	49.00	1	8,949	0.01%
2022/12/23	6	50.50	6	50.12	50.10	0	8,926	0.00%
2022/12/22	4	50.65	4	50.45	51.90	0	8,837	0.00%
2022/12/21	2	48.70	2	49.45	49.45	0	8,400	0.00%
2022/12/20	2	47.75	5	48.03	48.20	-3	8,143	-0.04%
2022/12/19	8	49.22	6	48.10	47.60	2	7,937	0.03%
2022/12/16	0	0.00	6	51.22	49.85	-6	7,667	-0.08%
2022/12/15	2	48.35	5	49.34	50.50	-3	7,438	-0.04%
2022/12/14	9	47.51	13	48.08	48.20	-4	7,511	-0.05%
2022/12/13	3	47.18	4	48.01	47.95	-1	7,307	-0.01%
2022/12/12	12	47.35	2	47.50	47.35	10	7,263	0.14%
2022/12/09	0	0.00	3	46.78	47.25	-3	7,285	-0.04%
2022/12/08	0	0.00	1	45.65	45.85	-1	7,536	-0.01%
2022/12/07	4	45.59	3	45.57	45.30	1	7,742	0.01%
2022/12/06	6	45.79	5	45.96	45.00	1	7,662	0.01%
2022/12/05	2	46.10	4	46.43	46.25	-2	7,609	-0.03%
2022/12/02	1	47.15	0	0.00	46.75	1	7,478	0.01%
2022/12/01	0	0.00	1	48.50	48.05	-1	7,426	-0.01%
2022/11/30	0	0.00	2	46.38	46.50	-2	7,236	-0.03%
2022/11/29	2	45.43	1	46.20	46.55	1	7,190	0.01%
2022/11/28	0	0.00	1	45.05	45.35	-1	7,152	-0.01%
2022/11/25	12	45.73	13	46.05	46.50	-1	7,025	-0.01%
2022/11/24	1	44.45	1	44.10	44.50	0	6,835	0.00%
2022/11/23	1	43.20	2	43.35	43.30	-1	6,689	-0.01%
2022/11/16	5	43.73	10	43.27	43.15	-5	6,589	-0.08%
2022/11/15	0	0.00	5	41.99	42.30	-5	6,364	-0.08%
2022/11/14	1	40.60	10	40.53	41.20	-9	6,236	-0.14%
2022/11/11	0	0.00	5.3	39.82	39.60	-5.3	6,182	-0.09%
2022/11/08	1	38.25	2	38.53	38.20	-1	6,163	-0.02%
2022/11/07	1	37.60	5	37.60	37.80	-4	6,117	-0.07%
2022/11/04	2	36.93	5	36.82	36.65	-3	6,074	-0.05%
2022/11/01	1	34.95	2	35.05	35.25	-1	5,906	-0.02%
2022/10/31	2	35.35	1	35.70	35.20	1	5,903	0.02%
2022/10/28	0	0.00	1	36.05	35.70	-1	5,926	-0.02%
2022/10/27	0	0.00	1	36.40	36.35	-1	5,931	-0.02%
2022/10/26	5	35.50	0	0.00	35.50	5	5,976	0.08%
2022/10/24	0	0.00	6	36.61	36.50	-6	6,043	-0.10%
2022/10/21	2	34.98	1	35.15	34.75	1	5,970	0.02%
2022/10/20	4	34.13	1	34.15	35.40	3	6,018	0.05%
2022/10/19	0	0.00	1	35.85	35.30	-1	5,981	-0.02%
2022/10/18	2	35.53	0	0.00	35.40	2	6,013	0.03%
2022/10/17	1	34.40	4	35.15	35.35	-3	6,185	-0.05%
2022/10/14	0	0.00	1	36.40	36.15	-1	6,661	-0.02%
2022/10/13	3	35.93	9	35.24	35.45	-6	6,761	-0.09%
2022/10/12	7	36.45	1	36.90	36.90	6	6,911	0.09%
2022/10/11	1	38.30	0	0.00	37.75	1	6,919	0.01%
2022/10/07	4	40.20	1	40.50	39.65	3	6,896	0.04%
2022/10/06	2	39.20	2	40.25	40.10	0	6,862	0.00%
2022/10/05	5	39.18	2	39.43	39.10	3	6,785	0.04%
2022/10/04	2	37.90	4	38.65	38.75	-2	6,795	-0.03%
2022/09/30	3	35.63	0	0.00	36.50	3	6,774	0.04%
2022/09/29	2	36.83	2	36.93	36.80	0	6,750	0.00%
2022/09/28	4	37.45	8	36.75	36.65	-4	6,741	-0.06%
2022/09/27	2	39.08	0	0.00	39.10	2	6,714	0.03%
2022/09/26	8	39.24	4	38.83	38.45	4	6,742	0.06%
2022/09/23	2	41.10	3	41.35	41.10	-1	6,693	-0.01%
2022/09/22	2	40.73	0	0.00	40.45	2	6,612	0.03%
2022/09/21	13	40.87	12	41.05	41.10	1	6,460	0.02%
2022/09/20	0	0.00	2	39.30	39.25	-2	6,180	-0.03%
2022/09/19	5	39.44	1	39.00	39.00	4	6,355	0.06%
2022/09/15	6.3	40.76	7	40.85	40.55	-0.7	6,587	-0.01%
2022/09/14	0	0.00	7	38.61	39.85	-7	6,586	-0.11%
2022/09/13	1	38.00	1	38.05	38.00	0	6,587	0.00%
2022/09/08	3	36.88	4	37.03	37.00	-1	7,074	-0.01%
2022/09/07	5	36.72	0	0.00	37.20	5	7,174	0.07%
2022/09/02	1	37.25	1	37.05	37.00	0	7,312	0.00%
2022/08/31	1	37.40	1	38.10	38.15	0	7,394	0.00%
2022/08/30	2	38.50	1	38.35	38.50	1	7,327	0.01%
2022/08/29	2	38.30	0	0.00	38.40	2	7,400	0.03%
2022/08/26	2	40.20	0	0.00	40.20	2	7,488	0.03%
2022/08/25	1	40.50	1	40.00	39.95	0	7,530	0.00%
2022/08/24	1	40.10	0	0.00	40.25	1	7,609	0.01%
2022/08/23	2	40.28	1	40.10	40.10	1	7,950	0.01%
2022/08/22	6	40.49	2	40.85	40.55	4	8,132	0.05%
2022/08/19	2	42.38	0	0.00	41.95	2	8,296	0.02%
2022/08/18	6	42.79	3	42.90	42.85	3	8,556	0.04%
2022/08/17	1	42.25	3	42.50	42.40	-2	8,576	-0.02%
2022/08/16	2	41.60	1	41.70	41.50	1	8,654	0.01%
2022/08/15	1	41.45	4	41.56	42.30	-3	8,896	-0.03%
2022/08/12	1	42.30	0	0.00	42.35	1	9,009	0.01%
2022/08/11	1	42.05	3	42.05	42.05	-2	9,168	-0.02%
2022/08/10	2	41.13	3	41.72	41.50	-1	9,250	-0.01%
2022/08/08	2	40.88	0	0.00	40.90	2	9,665	0.02%
2022/08/04	3	40.13	4	40.15	40.45	-1	10,049	-0.01%
2022/08/03	2	41.30	4	41.19	40.85	-2	10,233	-0.02%
2022/08/02	2	41.63	2	41.30	41.30	0	10,482	0.00%
2022/08/01	4	41.89	2	42.15	42.60	2	10,768	0.02%
2022/07/29	3	42.38	2	43.05	41.90	1	11,141	0.01%
2022/07/28	2	42.65	0	0.00	42.45	2	11,248	0.02%
2022/07/26	5	42.07	0	0.00	42.15	5	11,592	0.04%
2022/07/25	2	41.85	1	42.15	42.10	1	11,855	0.01%
2022/07/22	1	42.40	3	42.75	42.85	-2	12,103	-0.02%
2022/07/21	10	42.86	9	42.74	43.30	1	12,295	0.01%
2022/07/20	1	42.60	1	42.30	41.45	0	12,072	0.00%
2022/07/19	1	40.80	3	41.73	41.50	-2	12,205	-0.02%
2022/07/18	0	0.00	1	40.30	40.15	-1	12,501	-0.01%
2022/07/15	3	38.77	0	0.00	38.75	3	13,161	0.02%
2022/07/14	0	0.00	1	39.80	39.80	-1	14,468	-0.01%
2022/07/13	1	38.70	0	0.00	38.70	1	14,784	0.01%
2022/07/12	1	38.65	3	38.15	38.15	-2	14,888	-0.01%
2022/07/07	1	38.65	0	0.00	39.45	1	15,220	0.01%
2022/07/04	1	38.85	1	39.60	39.55	0	15,179	0.00%
2022/07/01	1	38.90	9	40.26	38.90	-8	15,157	-0.05%
2022/06/29	1	42.15	0	0.00	42.30	1	15,036	0.01%
2022/06/27	0	44.35	0	0.00	43.65	0	14,966	0.00%
2022/06/24	0	0.00	1	44.40	44.45	-1	14,805	-0.01%
2022/06/23	1	44.80	4	43.68	43.85	-3	14,697	-0.02%
2022/06/22	3	46.33	1	47.10	45.50	2	14,558	0.01%
2022/06/21	0	0.00	2	48.40	47.95	-2	14,233	-0.01%
2022/06/20	7	49.46	3	50.07	48.00	4	13,989	0.03%
2022/06/17	1	51.10	1	51.80	51.80	0	13,700	0.00%
2022/06/16	7	53.46	3	52.93	52.40	4	13,487	0.03%
2022/06/15	2	54.60	0	0.00	54.60	2	13,433	0.01%
2022/06/14	2	55.45	0	0.00	55.60	2	13,477	0.01%
2022/06/13	1	56.00	1	56.50	56.50	0	13,726	0.00%
2022/06/10	1	57.50	0	0.00	57.20	1	14,145	0.01%
2022/06/09	1	57.60	1	58.20	58.20	0	14,520	0.00%
2022/06/07	3	58.37	1	58.00	57.80	2	15,624	0.01%
2022/06/06	15	59.07	2	58.70	58.50	13	15,684	0.08%
2022/06/02	1	59.20	0	0.00	59.30	1	15,670	0.01%
2022/06/01	0	0.00	1	59.40	59.50	-1	15,733	-0.01%
2022/05/31	8	59.43	2	59.40	59.00	6	15,703	0.04%
2022/05/30	8	61.50	6	62.30	61.50	2	15,495	0.01%
2022/05/27	32	61.74	33.5	61.87	62.80	-1.5	15,313	-0.01%
2022/05/26	27.2	61.53	22	62.29	61.20	5.2	15,150	0.03%
2022/05/25	28	61.41	26	61.32	61.50	2	15,064	0.01%
2022/05/24	8	61.60	8.1	61.75	61.10	-0.1	15,143	0.00%
2022/05/23	0	0.00	12	61.51	61.30	-12	15,342	-0.08%
2022/05/20	7	59.90	4.2	59.30	59.00	2.8	15,223	0.02%
2022/05/19	14	57.36	0	0.00	57.50	14	15,237	0.09%
2022/05/18	2	59.65	1	59.20	59.20	1	15,152	0.01%
2022/05/17	3	59.77	1	59.80	59.40	2	15,086	0.01%
2022/05/16	6	60.15	6	61.23	61.40	0	14,984	0.00%
2022/05/13	9	60.59	12	61.35	60.50	-3	14,742	-0.02%
2022/05/12	27	61.63	4	60.00	60.00	23	14,645	0.16%
2022/05/11	11	62.51	4	62.58	62.70	7	14,408	0.05%
2022/05/10	40	64.28	32	64.92	64.70	8	14,364	0.06%
2022/05/09	33	64.59	27.2	65.35	63.10	5.8	14,165	0.04%
2022/05/06	12	65.83	20.2	65.75	66.00	-8.2	13,914	-0.06%
2022/05/05	45	64.83	46	65.39	65.30	-1	13,608	-0.01%
2022/05/04	32	64.69	32	65.24	64.20	0	13,444	0.00%
2022/05/03	5	63.28	5	63.20	63.40	0	13,257	0.00%
2022/04/29	5	63.74	11	64.57	64.20	-6	13,166	-0.05%
2022/04/28	12	63.03	4	62.85	62.00	8	12,901	0.06%
2022/04/27	11	64.70	16	64.89	64.50	-5	12,636	-0.04%
2022/04/26	5	64.50	0	0.00	62.80	5	12,335	0.04%
2022/04/25	6	65.62	2	66.95	66.30	4	12,021	0.03%
2022/04/22	31	68.91	36.2	69.03	69.10	-5.2	11,733	-0.04%
2022/04/21	23	68.55	38.3	68.20	69.50	-15.3	11,261	-0.14%
2022/04/20	24.3	68.09	49.5	68.16	65.90	-25.2	10,553	-0.24%
2022/04/19	7	64.54	15	64.13	64.80	-8	9,265	-0.09%
2022/04/18	3	61.60	8	62.30	62.10	-5	8,963	-0.06%
2022/04/15	2	61.40	4	62.63	62.30	-2	8,829	-0.02%
2022/04/14	1	59.30	6	59.62	59.80	-5	8,508	-0.06%
2022/04/13	4	58.90	1	58.20	58.10	3	8,484	0.04%
2022/04/12	1	56.90	2	56.80	57.10	-1	8,474	-0.01%
2022/04/11	1	56.80	1	56.90	56.90	0	8,469	0.00%
2022/04/07	0	0.00	1	56.80	56.10	-1	8,560	-0.01%
2022/04/06	5	58.28	1	58.00	58.00	4	8,554	0.05%
2022/04/01	2	59.20	2	59.60	59.90	0	8,629	0.00%
2022/03/28	27	58.57	27	58.49	59.00	0	9,565	0.00%
2022/03/25	4	59.93	0	0.00	59.20	4	10,155	0.04%
2022/03/23	5	61.78	4	62.00	61.80	1	10,790	0.01%
2022/03/22	1	61.60	0	0.00	61.60	1	10,930	0.01%
2022/03/21	7	62.09	8	61.88	62.40	-1	11,120	-0.01%
2022/03/18	7	62.09	1	62.10	61.70	6	11,220	0.05%
2022/03/17	18	62.43	22	62.81	63.40	-4	11,268	-0.04%
2022/03/16	50	62.87	38	63.56	61.60	12	11,267	0.11%
2022/03/15	33	64.77	23	66.37	62.50	10	11,099	0.09%
2022/03/14	35.5	66.50	28	66.38	67.20	7.5	11,077	0.07%
2022/03/11	32	64.84	27.3	64.51	65.10	4.7	10,840	0.04%
2022/03/10	38	64.26	63	64.64	65.60	-25	10,814	-0.23%
2022/03/09	13	59.57	13	60.00	59.80	0	10,174	0.00%
2022/03/08	9	59.70	0	0.00	59.10	9	10,330	0.09%
2022/03/07	7	60.40	16	60.84	60.60	-9	10,318	-0.09%
2022/03/04	61	61.38	61	62.10	61.50	0	10,302	0.00%
2022/03/03	10	61.95	11	60.85	61.80	-1	10,289	-0.01%
2022/03/02	10	60.30	8	60.80	60.30	2	10,282	0.02%
2022/03/01	1	61.00	0	0.00	61.00	1	10,362	0.01%
2022/02/25	22	61.48	22.5	61.72	60.50	-0.5	10,445	0.00%
2022/02/24	1	60.50	1	60.10	59.90	0	10,301	0.00%
2022/02/23	6	62.25	6	62.13	61.50	0	10,203	0.00%
2022/02/22	7.5	61.34	13.2	61.39	60.30	-5.7	9,947	-0.06%
2022/02/21	1	61.00	2	61.90	61.10	-1	9,883	-0.01%
2022/02/18	0	0.00	2	60.45	60.90	-2	9,838	-0.02%
2022/02/17	3	60.17	0	0.00	59.70	3	9,848	0.03%
2022/02/16	6	60.25	2	60.20	60.50	4	9,907	0.04%
2022/02/14	0	0.00	2	59.35	58.60	-2	10,179	-0.02%
2022/02/11	0	0.00	4	59.38	59.90	-4	10,341	-0.04%
2022/02/10	1	59.20	4	59.75	59.70	-3	10,690	-0.03%
2022/02/09	0	0.00	1	58.00	58.30	-1	10,695	-0.01%
2022/02/08	2	56.90	2	57.75	57.90	0	10,744	0.00%
2022/02/07	2	57.15	4	56.50	56.80	-2	10,889	-0.02%
2022/01/26	0.2	53.36	0	0.00	53.10	0.2	11,253	0.00%
2022/01/25	1	52.10	0	0.00	52.10	1	11,378	0.01%
2022/01/21	1	55.30	1	55.10	54.80	0	11,632	0.00%
2022/01/19	2	55.40	0	0.00	55.20	2	11,905	0.02%
2022/01/18	6	57.82	5	57.80	57.60	1	12,050	0.01%
2022/01/17	1	56.90	1.1	57.33	57.40	-0.1	12,348	0.00%
2022/01/14	0	0.00	1	57.70	58.20	-1	12,809	-0.01%
2022/01/13	0	0.00	5.4	58.01	57.90	-5.4	12,982	-0.04%
2022/01/12	2.3	58.03	10	57.08	57.00	-7.7	13,150	-0.06%
2022/01/07	0	0.00	1	58.90	58.80	-1	14,396	-0.01%
2022/01/06	1	60.40	0	0.00	60.00	1	15,431	0.01%
2022/01/04	1	60.30	0.6	60.50	60.60	0.4	17,433	0.00%
2022/01/03	0	0.00	3	59.63	60.00	-3	19,950	-0.02%
2021/12/30	1	60.30	0	0.00	60.40	1	20,752	0.00%
2021/12/29	1	61.10	0	0.00	61.10	1	21,392	0.00%
2021/12/28	6.5	61.91	0	0.00	61.00	6.5	22,378	0.03%
2021/12/27	1	61.20	0	0.00	61.20	1	23,881	0.00%
2021/12/24	4	63.18	3	63.07	62.00	1	25,225	0.00%
2021/12/23	6	64.02	1	63.50	63.00	5	25,739	0.02%
2021/12/22	2	63.95	2	63.95	64.30	0	25,689	0.00%
2021/12/21	77	63.90	74	63.37	63.70	3	25,369	0.01%
2021/12/20	3	61.83	3	61.00	60.40	0	24,862	0.00%
2021/12/17	14	61.44	19	61.13	60.80	-5	24,709	-0.02%
2021/12/16	1	60.10	2	60.15	59.70	-1	24,393	0.00%
2021/12/15	0	0.00	2	60.45	60.00	-2	24,326	-0.01%
2021/12/14	1	58.60	0	0.00	58.30	1	24,183	0.00%
2021/12/13	1	60.10	7	60.37	60.30	-6	24,095	-0.02%
2021/12/10	2	59.15	2.3	60.39	60.10	-0.3	24,122	0.00%
2021/12/09	9	60.29	0	0.00	60.40	9	24,195	0.04%
2021/12/08	8.3	60.83	9	60.56	60.60	-0.7	24,358	0.00%
2021/12/07	1	58.00	7	58.99	59.30	-6	24,014	-0.02%
2021/12/06	8.5	58.02	9	58.27	57.50	-0.5	23,920	0.00%
2021/12/02	0	0.00	8	56.36	56.40	-8	23,998	-0.03%
2021/12/01	1	53.50	11	54.81	55.00	-10	23,914	-0.04%
2021/11/29	0	0.00	2	52.75	52.50	-2	24,393	-0.01%
2021/11/26	4	52.80	6	53.58	52.00	-2	24,668	-0.01%
2021/11/25	3	54.13	4	54.28	54.20	-1	24,831	0.00%
2021/11/24	10	54.55	4	54.85	55.00	6	25,196	0.02%
2021/11/23	1	53.30	0	0.00	52.90	1	25,350	0.00%
2021/11/19	3	52.47	0	0.00	52.30	3	26,379	0.01%
2021/11/17	2	53.60	3	53.03	53.10	-1	27,980	0.00%
2021/11/16	2	55.35	0	0.00	54.80	2	28,225	0.01%
2021/11/15	1	54.50	0	0.00	54.20	1	28,822	0.00%
2021/11/12	1	55.20	3	55.70	54.70	-2	29,155	-0.01%
2021/11/11	7	55.97	5	56.20	54.60	2	29,109	0.01%
2021/11/10	5	56.82	11	57.11	56.80	-6	29,053	-0.02%
2021/11/09	19.3	56.68	45	56.22	56.50	-25.7	29,003	-0.09%
2021/11/08	10	54.75	10	54.57	55.20	0	28,746	0.00%
2021/11/05	3	53.03	1	53.10	53.60	2	28,800	0.01%
2021/11/04	4	54.38	11	54.30	53.10	-7	28,843	-0.02%
2021/11/03	4	54.75	8.1	54.85	53.90	-4.1	28,869	-0.01%
2021/11/02	0	0.00	4	52.90	52.70	-4	28,987	-0.01%
2021/10/29	8	52.91	3	52.90	52.60	5	28,909	0.02%
2021/10/28	31	51.41	1	51.30	51.30	30	28,915	0.10%
2021/10/27	2	51.65	1	51.90	51.70	1	29,021	0.00%
2021/10/26	3	52.63	1	52.10	53.20	2	29,449	0.01%
2021/10/25	7	51.13	6	51.83	53.20	1	29,733	0.00%
2021/10/22	18	52.73	3	53.73	52.00	15	29,803	0.05%
2021/10/21	1	55.80	2	56.95	55.80	-1	29,602	0.00%
2021/10/20	4	56.70	4	56.75	56.00	0	29,630	0.00%
2021/10/19	12	57.17	6	56.87	56.50	6	29,940	0.02%
2021/10/18	8	56.56	3.3	56.18	56.60	4.7	30,269	0.02%
2021/10/15	19	60.59	13	60.52	60.50	6	30,171	0.02%
2021/10/14	23	60.09	91	59.39	60.00	-68	30,170	-0.23%
2021/10/13	26	65.58	65	64.78	61.90	-39	29,532	-0.13%
2021/10/12	151	69.38	42	68.48	65.70	109	30,230	0.36%	大買/鉅額交易
2021/10/08	87	72.36	75.3	72.57	72.90	11.7	30,745	0.04%
2021/10/07	5	69.56	36	70.96	72.10	-31	29,252	-0.11%
2021/10/06	64	65.89	93	66.30	65.60	-29	29,263	-0.10%
2021/10/05	103	63.93	95.2	63.36	66.00	7.8	29,145	0.03%	大買/
2021/10/04	638	65.08	649	65.07	65.90	-11	28,809	-0.04%	大買/大賣/
2021/10/01	199	68.02	179	64.31	62.90	20	28,252	0.07%	大買/大賣/
2021/09/30	25	65.52	43	66.33	68.60	-18	27,943	-0.06%
2021/09/29	20	63.47	15	63.52	62.40	5	28,571	0.02%
2021/09/28	10	62.58	7	62.60	62.30	3	29,643	0.01%
2021/09/27	13	64.93	10	65.65	63.90	3	31,156	0.01%
2021/09/24	9	65.16	6	65.00	65.00	3	34,992	0.01%
2021/09/23	7	63.83	14	63.70	64.00	-7	37,296	-0.02%
2021/09/22	3	62.00	2	61.80	62.00	1	39,665	0.00%
2021/09/17	9	63.67	6	63.58	63.50	3	42,413	0.01%
2021/09/16	10	63.69	12	63.79	63.50	-2	44,810	0.00%
2021/09/15	9	63.94	6.5	63.85	63.90	2.5	47,675	0.01%
2021/09/14	28.5	64.53	29	65.13	63.60	-0.5	49,222	0.00%
2021/09/13	59	64.49	56	63.74	63.90	3	52,959	0.01%
2021/09/10	9	62.49	6	62.07	62.90	3	53,114	0.01%
2021/09/09	8	61.59	9	61.61	61.70	-1	53,750	0.00%
2021/09/08	14	62.12	15	62.17	62.90	-1	54,643	0.00%
2021/09/07	11	63.15	12	63.73	61.70	-1	55,285	0.00%
2021/09/06	6	62.45	5	63.66	61.60	1	55,658	0.00%
2021/09/03	9	65.63	4	66.37	63.80	5	56,174	0.01%
2021/09/02	21	65.12	32.3	66.74	67.20	-11.3	56,309	-0.02%
2021/09/01	17	66.45	17	67.36	65.80	0	56,476	0.00%
2021/08/31	25	70.58	11	70.78	69.30	14	56,856	0.02%
2021/08/30	21	71.76	18	72.49	70.90	3	57,079	0.01%
2021/08/27	17	71.38	18	71.67	70.20	-1	57,053	0.00%
2021/08/26	22	73.95	16	73.50	72.90	6	57,307	0.01%
2021/08/25	28	72.92	25	73.35	74.00	3	58,239	0.01%
2021/08/24	62	72.27	48	72.54	72.80	14	58,124	0.02%
2021/08/23	10	68.90	8	70.09	70.10	2	57,448	0.00%
2021/08/20	2	61.72	19	62.49	63.80	-17	58,353	-0.03%
2021/08/19	38.3	63.02	31	62.90	60.40	7.3	59,070	0.01%
2021/08/18	5	59.20	12	58.67	62.40	-7	59,461	-0.01%
2021/08/17	4	59.20	10	58.49	57.10	-6	60,462	-0.01%
2021/08/16	4	60.45	4	59.73	58.80	0	61,044	0.00%
2021/08/13	3	62.20	3	62.07	61.20	0	61,556	0.00%
2021/08/12	0	0.00	3	61.70	62.60	-3	62,214	0.00%
2021/08/11	1	60.40	5	61.42	61.20	-4	62,923	-0.01%
2021/08/10	8	62.94	5	62.62	62.30	3	62,981	0.00%
2021/08/09	2	64.80	1	64.90	63.00	1	63,482	0.00%
2021/08/06	25	65.91	19	66.12	64.20	6	63,902	0.01%
2021/08/05	2	63.75	1	64.00	63.10	1	63,763	0.00%
2021/08/04	1	64.00	1	64.30	64.00	0	63,876	0.00%
2021/08/03	2.2	64.30	3	64.17	63.90	-0.8	64,567	0.00%
2021/08/02	4	62.90	3	63.83	64.50	1	65,142	0.00%
2021/07/30	20	66.66	12	66.08	62.60	8	65,383	0.01%
2021/07/29	9	63.91	9	65.49	67.20	0	65,268	0.00%
2021/07/28	6	62.23	10	63.28	62.30	-4	65,495	-0.01%
2021/07/27	4	63.88	23	62.68	62.00	-19	65,896	-0.03%
2021/07/26	1	64.60	4	67.08	64.10	-3	67,139	0.00%
2021/07/23	17	65.94	15	66.29	67.00	2	67,620	0.00%
2021/07/22	6	63.98	15	64.13	64.90	-9	67,897	-0.01%
2021/07/21	16	67.01	25	65.55	65.00	-9	68,700	-0.01%
2021/07/20	3	68.60	1	70.00	67.90	2	69,019	0.00%
2021/07/19	11	71.01	14	71.47	70.60	-3	69,684	0.00%
2021/07/16	30	72.55	28	73.04	71.00	2	70,256	0.00%
2021/07/15	45	71.87	36	71.80	73.90	9	69,495	0.01%
2021/07/14	23	67.04	14	68.38	67.20	9	69,104	0.01%
2021/07/13	27	70.79	29	68.84	69.50	-2	68,429	0.00%
2021/07/12	31	73.35	36	73.68	71.80	-5	67,993	-0.01%
2021/07/09	24	73.35	12	73.84	72.10	12	67,505	0.02%
2021/07/08	16	76.03	13	76.92	76.00	3	67,084	0.00%
2021/07/07	16	76.53	18	77.27	75.60	-2	66,212	0.00%
2021/07/06	91	78.07	32.1	78.84	77.00	58.9	65,280	0.09%
2021/07/05	72	79.92	32	78.98	78.00	40	64,163	0.06%
2021/07/02	81	87.15	93	88.07	84.50	-12	62,931	-0.02%
2021/07/01	193	91.35	778	92.12	88.70	-585	61,490	-0.95%	大買/大賣/鉅額交易
2021/06/30	685	88.81	344	85.59	89.10	341	57,706	0.59%	大買/大賣/鉅額交易
2021/06/29	378	83.79	914	85.56	83.00	-536	55,515	-0.97%	大買/大賣/鉅額交易
2021/06/28	1,822	85.18	1,017	85.32	85.00	805	53,345	1.51%	大買/大賣/鉅額交易
2021/06/25	76	79.90	88	80.00	79.00	-12	50,615	-0.02%
2021/06/24	292.8	78.59	308.1	78.72	77.70	-15.3	48,291	-0.03%	大買/大賣/
2021/06/23	196.7	76.34	443	74.87	74.50	-246.3	45,419	-0.54%	大買/大賣/鉅額交易
2021/06/22	101	81.17	103	81.92	82.70	-2	43,824	0.00%	大買/大賣/
2021/06/21	7	75.51	8	75.60	75.60	-1	40,035	0.00%
2021/06/18	316	66.19	39.1	67.94	68.80	277	39,777	0.70%	大買/鉅額交易
2021/06/17	47.1	60.81	36	61.33	62.60	11	39,449	0.03%
2021/06/16	49	60.55	66	61.24	58.60	-17	38,616	-0.04%
2021/06/15	72	60.43	81	60.86	61.20	-9	37,964	-0.02%
2021/06/11	30	57.99	55.1	58.19	58.30	-25.1	37,224	-0.07%
2021/06/09	35	56.30	5	56.50	55.10	30	36,302	0.08%
2021/06/08	57	58.95	39	58.16	57.20	18	35,860	0.05%
2021/06/07	29	56.30	58	55.19	57.20	-29	35,212	-0.08%
2021/06/04	88	59.77	46	60.13	59.00	42	34,757	0.12%
2021/06/03	29	61.76	26	62.31	61.30	3	34,450	0.01%
2021/06/02	77	63.09	108	62.45	61.60	-31	34,207	-0.09%	大賣/
2021/06/01	27	59.77	25	60.02	61.00	2	32,922	0.01%
2021/05/31	107	61.06	56	60.70	59.80	51	32,520	0.16%	大買/
2021/05/28	54	59.73	55	60.19	60.40	-1	31,635	0.00%
2021/05/27	63	58.59	35	59.15	58.30	28	30,551	0.09%
2021/05/26	32	57.98	23	58.23	57.10	9	29,473	0.03%
2021/05/25	51	57.39	31	56.41	57.50	20	28,382	0.07%
2021/05/24	20	54.15	12	55.06	55.90	8	26,966	0.03%
2021/05/21	11	48.94	28	50.10	50.90	-17	26,332	-0.06%
2021/05/20	37	49.31	39	48.18	46.35	-2	25,730	-0.01%
2021/05/19	40	49.45	37	49.64	51.10	3	24,989	0.01%
2021/05/18	33	45.62	27	46.89	47.65	6	24,375	0.02%
2021/05/17	88	43.02	89	43.71	43.35	-1	24,091	0.00%
2021/05/14	6	51.16	8	50.08	47.45	-2	23,447	-0.01%
2021/05/13	5	52.82	0	0.00	52.70	5	22,766	0.02%
2021/05/12	12	59.07	12	60.94	58.50	0	22,337	0.00%
2021/05/11	5	65.72	22.8	65.74	65.00	-17.8	22,097	-0.08%
2021/05/10	30	67.34	46	67.39	67.80	-16	21,344	-0.07%
2021/05/07	8	62.66	9	64.43	64.80	-1	20,635	0.00%
2021/05/06	14	63.46	9	63.70	62.90	5	20,145	0.02%
2021/05/05	16	63.78	7	63.23	61.90	9	19,705	0.05%
2021/05/04	70	63.84	116	65.33	63.20	-46	18,995	-0.24%	大賣/
2021/05/03	18	73.21	20	74.11	70.20	-2	18,251	-0.01%
2021/04/29	5	67.24	25	69.00	70.20	-20	16,779	-0.12%
2021/04/28	38	70.64	22	69.70	68.00	16	16,142	0.10%
2021/04/27	27	69.97	36	70.36	69.00	-9	15,420	-0.06%
2021/04/26	30	65.43	50	66.67	67.90	-20	14,104	-0.14%
2021/04/23	95	62.35	77	62.95	61.80	18	13,310	0.14%
2021/04/22	146.1	61.99	152	64.14	63.70	-5.9	12,385	-0.05%	大買/大賣/
2021/04/21	23	61.33	47	61.25	61.90	-24	11,585	-0.21%
2021/04/20	31	56.64	38	55.14	56.30	-7	10,663	-0.07%
2021/04/19	51	51.85	5	52.10	52.40	46	9,741	0.47%
2021/04/16	6	46.04	1	46.20	47.65	5	9,682	0.05%
2021/04/14	1	43.30	5	43.56	44.00	-4	9,501	-0.04%
2021/04/13	0	0.00	3	43.67	43.00	-3	9,410	-0.03%
2021/04/12	3	42.67	0	0.00	42.50	3	9,563	0.03%
2021/04/09	3	41.57	2	42.10	41.85	1	9,633	0.01%
2021/04/08	1	42.85	0	0.00	42.85	1	9,609	0.01%
2021/04/07	0	0.00	31	41.87	42.05	-31	9,684	-0.32%
2021/04/06	3	42.35	2	41.40	42.05	1	10,351	0.01%
2021/04/01	35	42.76	23	41.54	42.35	12	10,740	0.11%
2021/03/31	0	0.00	4	40.51	41.30	-4	10,602	-0.04%
2021/03/30	0	0.00	2	39.00	39.55	-2	10,389	-0.02%
2021/03/29	0	0.00	2	39.08	39.40	-2	10,483	-0.02%
2021/03/26	0	0.00	0	37.90	37.90	0	11,037	0.00%
2021/03/25	3	37.73	0	0.00	37.35	3	11,832	0.03%
2021/03/24	0	0.00	70	38.60	38.75	-70	12,308	-0.57%
2021/03/23	13	39.01	12	38.56	38.80	1	12,204	0.01%
2021/03/22	44	39.25	13	39.08	39.00	31	12,070	0.26%
2021/03/19	1	38.05	0	0.00	37.70	1	11,858	0.01%
2021/03/18	0	0.00	9	38.00	38.00	-9	11,738	-0.08%
2021/03/17	0	0.00	3	37.10	37.65	-3	11,566	-0.03%
2021/03/16	1	37.25	0	0.00	37.30	1	11,595	0.01%
2021/03/15	10	37.50	16	37.59	37.75	-6	11,624	-0.05%
2021/03/12	1	35.90	0	0.00	36.70	1	11,686	0.01%
2021/03/11	5	36.12	1	36.40	36.40	4	11,654	0.03%
2021/03/10	1	36.35	3	36.68	36.50	-2	11,607	-0.02%
2021/03/09	0	0.00	6.1	36.76	36.70	-6.1	11,573	-0.05%
2021/03/08	6.1	36.81	5	37.39	35.50	1.1	11,480	0.01%
2021/03/05	1	35.65	55	35.96	36.00	-54	11,213	-0.48%
2021/03/04	0	0.00	18	35.52	35.85	-18	11,110	-0.16%
2021/03/03	0	0.00	2	34.68	34.70	-2	11,027	-0.02%
2021/03/02	6	34.01	0	0.00	33.60	6	11,075	0.05%
2021/02/26	1	34.45	0	0.00	34.65	1	11,162	0.01%
2021/02/24	2	34.45	0	0.00	34.55	2	11,196	0.02%
2021/02/23	0	0.00	4	35.50	35.10	-4	11,178	-0.04%
2021/02/19	3	34.25	0	0.00	35.15	3	11,105	0.03%
2021/02/18	3	35.18	11	35.26	35.25	-8	11,037	-0.07%
2021/02/05	1	31.90	5	32.00	32.50	-4	10,788	-0.04%
2021/02/04	10	32.38	5	32.35	32.45	5	10,781	0.05%
2021/02/02	1	31.60	1	33.00	33.00	0	10,856	0.00%
2021/02/01	0	0.00	4	32.00	32.05	-4	10,888	-0.04%
2021/01/29	12	31.52	0	0.00	31.25	12	10,869	0.11%
2021/01/28	10	32.50	0	0.00	32.40	10	10,763	0.09%
2021/01/25	10	34.55	10	34.35	34.30	0	10,635	0.00%
2021/01/22	0	0.00	2	34.15	34.35	-2	10,595	-0.02%
2021/01/21	20	33.71	0	0.00	33.50	20	10,546	0.19%
2021/01/20	3	34.07	0	0.00	33.50	3	10,467	0.03%
2021/01/19	25	34.84	0	0.00	35.25	25	10,383	0.24%
2021/01/18	1	33.50	2	34.45	34.70	-1	10,359	-0.01%
2021/01/15	15	35.66	5	34.95	34.95	10	10,260	0.10%
2021/01/14	11	37.46	12	36.56	36.70	-1	10,091	-0.01%
2021/01/13	1	35.90	3	36.20	36.00	-2	9,885	-0.02%
2021/01/12	6	36.33	7	36.41	35.55	-1	9,816	-0.01%
2021/01/11	3	37.53	12	37.44	37.40	-9	9,620	-0.09%
2021/01/08	2	35.90	0	0.00	35.80	2	9,343	0.02%
2021/01/07	11	35.63	0	0.00	34.80	11	9,238	0.12%
2021/01/06	5	35.80	0	0.00	35.75	5	9,102	0.05%
2021/01/05	2	37.73	3	37.57	37.15	-1	8,961	-0.01%
2021/01/04	2	36.80	2	36.70	36.70	0	8,698	0.00%
2020/12/30	1	35.60	4	36.79	36.95	-3	8,477	-0.04%
2020/12/29	5	37.83	17	37.89	36.90	-12	8,518	-0.14%
2020/12/28	40	36.92	49	37.16	37.15	-9	7,947	-0.11%
2020/12/25	30	34.97	1	35.30	35.00	29	7,362	0.39%
2020/12/24	1	34.20	2	34.70	34.20	-1	7,220	-0.01%
2020/12/23	1	33.70	0	0.00	34.65	1	7,166	0.01%
2020/12/22	18	36.01	28	35.06	34.35	-10	6,956	-0.14%
2020/12/21	15	35.52	27	35.69	36.65	-12	6,260	-0.19%
2020/12/18	18	33.58	26	33.72	34.00	-8	5,401	-0.15%
2020/12/16	0	0.00	15	32.17	32.20	-15	4,752	-0.32%
2020/12/15	17	32.58	12	31.82	31.60	5	4,656	0.11%
2020/12/14	0	0.00	1	31.90	32.00	-1	4,428	-0.02%
2020/12/11	0	0.00	1	31.10	30.95	-1	4,338	-0.02%
2020/12/10	1	31.95	4	31.19	31.10	-3	4,297	-0.07%
2020/12/09	0	0.00	10	31.70	31.70	-10	4,213	-0.24%
2020/12/08	12	32.20	5	32.63	31.55	7	4,110	0.17%
2020/12/04	0	0.00	5	31.26	31.40	-5	3,785	-0.13%
2020/12/01	1	30.70	11	30.80	30.95	-10	3,768	-0.27%
2020/11/30	10	31.50	4	31.45	31.40	6	3,783	0.16%
2020/11/27	0	0.00	6	31.89	32.00	-6	3,709	-0.16%
2020/11/26	0	0.00	19	31.42	31.55	-19	3,637	-0.52%
2020/11/25	1	31.25	1	31.40	31.05	0	3,586	0.00%
2020/11/23	0	0.00	1	30.50	30.30	-1	3,411	-0.03%
2020/11/19	0	0.00	22	29.96	30.00	-22	3,364	-0.65%
2020/11/18	1	30.05	2	30.10	30.05	-1	3,337	-0.03%
2020/11/17	0	0.00	8	29.60	29.50	-8	3,274	-0.24%
2020/11/13	15	29.43	6	29.31	29.50	9	3,272	0.28%
2020/11/12	21	29.25	6	29.20	29.25	15	3,267	0.46%
2020/11/11	0	0.00	31	29.24	29.75	-31	3,267	-0.95%
2020/11/10	1	29.00	4	29.79	29.15	-3	3,240	-0.09%
2020/11/09	27	28.86	7	29.20	28.70	20	3,173	0.63%
2020/11/06	3	28.77	0	0.00	28.80	3	3,117	0.10%
2020/11/05	5	28.90	10	29.15	28.95	-5	3,150	-0.16%
2020/11/04	5	28.77	0	0.00	29.05	5	3,199	0.16%
2020/11/02	7	28.81	0	0.00	28.80	7	3,205	0.22%
2020/10/30	3	28.90	0	0.00	29.00	3	3,194	0.09%
2020/10/27	0	0.00	4	29.70	29.70	-4	3,138	-0.13%
2020/10/26	0	0.00	1	30.15	30.10	-1	3,122	-0.03%
2020/10/23	0	0.00	0	29.75	29.50	0	3,061	0.00%
2020/10/22	1	29.00	0	0.00	29.60	1	3,070	0.03%
2020/10/21	3	29.35	4	29.25	29.30	-1	3,065	-0.03%
2020/10/19	4	29.10	0	0.00	29.00	4	3,042	0.13%
2020/10/16	2	28.98	0	0.00	29.20	2	3,014	0.07%
2020/10/15	2	29.00	0	0.00	29.35	2	2,959	0.07%
2020/10/14	8	29.53	0	0.00	29.50	8	2,865	0.28%
2020/10/13	4	30.05	5	30.40	29.85	-1	2,778	-0.04%
2020/10/12	12	30.00	0	0.00	30.00	12	2,713	0.44%
2020/10/08	4	31.19	2	30.90	31.00	2	2,643	0.08%
2020/10/07	3	31.92	0	32.00	32.00	3	2,543	0.12%
2020/10/06	15	33.06	5	32.60	32.75	10	2,420	0.41%
2020/10/05	14	31.39	45	31.73	32.90	-31	2,163	-1.43%
2020/09/29	18	30.26	10	30.55	29.95	8	1,922	0.42%
2020/09/28	0	0.00	22	30.13	30.05	-22	1,914	-1.15%
2020/09/24	10	28.08	0	0.00	28.00	10	1,862	0.54%
2020/09/22	16	28.79	0	0.00	28.70	16	1,927	0.83%
2020/09/18	8	29.03	0	0.00	28.95	8	2,009	0.40%
2020/09/16	0	0.00	0	29.20	29.20	0	2,019	0.00%
2020/09/15	7	29.26	0	0.00	29.40	7	2,035	0.34%
2020/09/14	6	29.62	0	0.00	29.50	6	2,082	0.29%
2020/09/11	3	29.70	0	0.00	29.60	3	2,106	0.14%
2020/09/10	0	0.00	10	30.05	30.10	-10	2,118	-0.47%
2020/09/08	2	31.00	0	0.00	30.70	2	2,133	0.09%
2020/09/07	12	31.25	152	30.88	31.25	-140	2,109	-6.64%	大賣/鉅額交易
2020/09/04	0	0.00	5	30.20	30.40	-5	2,081	-0.24%
2020/09/03	0	0.00	6	30.29	30.45	-6	2,084	-0.29%
2020/09/01	0	0.00	1	30.20	29.70	-1	2,100	-0.05%
2020/08/31	0	0.00	3	30.00	30.00	-3	2,144	-0.14%
2020/08/28	1	29.30	0	0.00	29.30	1	2,145	0.05%
2020/08/27	1	29.30	0	0.00	29.35	1	2,166	0.05%
2020/08/25	0	0.00	1	29.85	29.70	-1	2,186	-0.05%
2020/08/24	0	0.00	5	29.00	29.25	-5	2,178	-0.23%
2020/08/21	5	29.25	2	29.35	29.15	3	2,189	0.14%
2020/08/20	1	28.55	0	0.00	28.75	1	2,191	0.05%
2020/08/17	0	0.00	1	30.05	29.90	-1	2,194	-0.05%
2020/08/14	0	0.00	1	29.90	29.70	-1	2,191	-0.05%
2020/08/12	2	29.10	0	0.00	29.05	2	2,193	0.09%
2020/08/11	23	29.73	3	29.87	29.80	20	2,177	0.92%
2020/08/10	2	28.63	5	29.27	29.50	-3	2,128	-0.14%
2020/08/07	10	28.20	10	27.95	27.85	0	2,083	0.00%
2020/08/06	16	28.04	0	0.00	27.95	16	2,096	0.76%
2020/08/03	1	27.25	0	0.00	27.30	1	2,168	0.05%
2020/07/29	0	0.00	2	27.23	26.80	-2	2,221	-0.09%
2020/07/28	1	27.00	0	0.00	26.35	1	2,246	0.04%
2020/07/27	2	27.43	0	0.00	27.25	2	2,280	0.09%
2020/07/20	1	28.55	0	0.00	28.80	1	2,394	0.04%
2020/07/16	10	28.90	0	0.00	28.80	10	2,534	0.39%
2020/07/15	1	28.55	3	28.97	29.05	-2	2,550	-0.08%
2020/07/14	1	28.60	3	28.85	28.55	-2	2,576	-0.08%
2020/07/10	12	29.03	0	0.00	28.95	12	2,632	0.46%
2020/07/09	2	29.85	0	0.00	29.75	2	2,620	0.08%
2020/07/08	1	30.05	0	0.00	30.15	1	2,602	0.04%
2020/07/07	0	0.00	1	30.65	30.45	-1	2,586	-0.04%
2020/07/06	2	30.08	0	0.00	30.10	2	2,550	0.08%
2020/07/03	0	0.00	1	30.15	29.80	-1	2,557	-0.04%
2020/07/02	10	29.65	0	0.00	29.60	10	2,557	0.39%
2020/07/01	3	29.58	0	0.00	29.50	3	2,566	0.12%
2020/06/30	2	31.25	0	0.00	31.30	2	2,488	0.08%
2020/06/23	5	30.80	0	0.00	30.90	5	2,395	0.21%
2020/06/22	21	30.90	0	0.00	30.85	21	2,401	0.87%
2020/06/19	24	31.15	24	31.55	30.90	0	2,397	0.00%
2020/06/18	0	0.00	1	31.60	31.05	-1	2,371	-0.04%
2020/06/17	2	30.70	0	0.00	30.85	2	2,346	0.09%
2020/06/11	1	30.25	0	0.00	30.10	1	2,429	0.04%
2020/06/10	8	30.96	0	0.00	31.00	8	2,408	0.33%
2020/06/09	6	30.95	0	0.00	31.05	6	2,405	0.25%
2020/06/08	15	31.35	0	0.00	31.35	15	2,366	0.63%
2020/06/05	0	0.00	5	32.00	32.05	-5	2,369	-0.21%
2020/06/04	0	0.00	3	31.12	31.15	-3	2,331	-0.13%
2020/06/03	0	0.00	3	30.58	30.60	-3	2,321	-0.13%
2020/06/02	0	0.00	16	29.96	30.00	-16	2,306	-0.69%
2020/06/01	0	0.00	1	29.50	29.60	-1	2,295	-0.04%
2020/05/26	0	0.00	1	29.45	29.50	-1	2,320	-0.04%
2020/05/25	0	0.00	40	28.91	29.00	-40	2,283	-1.75%
2020/05/22	0	0.00	1	28.50	28.40	-1	2,268	-0.04%
2020/05/21	1	28.45	0	0.00	28.65	1	2,269	0.04%
2020/05/20	0	0.00	10	28.20	28.30	-10	2,253	-0.44%
2020/05/18	10	28.30	0	0.00	28.05	10	2,246	0.45%
2020/05/15	40	28.01	0	0.00	28.00	40	2,242	1.78%
2020/05/14	5	28.10	0	0.00	28.10	5	2,250	0.22%
2020/05/13	2	28.35	0	0.00	28.30	2	2,277	0.09%
2020/05/11	2	28.83	0	0.00	28.90	2	2,287	0.09%
2020/05/08	0	0.00	1	29.00	28.85	-1	2,279	-0.04%
2020/05/05	1	28.90	0	0.00	29.05	1	2,253	0.04%
2020/05/04	4	28.90	1	28.95	28.90	3	2,251	0.13%
2020/04/30	0	0.00	10	29.19	29.55	-10	2,225	-0.45%
2020/04/29	1	29.25	0	0.00	29.25	1	2,190	0.05%
2020/04/28	0	0.00	21	28.85	28.95	-21	2,141	-0.98%
2020/04/27	8	28.50	0	0.00	28.50	8	2,132	0.38%
2020/04/21	1	28.50	35	28.80	28.45	-34	2,010	-1.69%
2020/04/20	1	28.95	0	0.00	28.60	1	1,892	0.05%
2020/04/17	20	28.45	0	0.00	28.40	20	1,875	1.07%
2020/04/16	10	28.45	0	0.00	28.35	10	1,846	0.54%
2020/04/15	45	28.39	2	28.40	28.45	43	1,830	2.35%
2020/04/10	1	27.45	25	27.46	27.70	-24	1,777	-1.35%
2020/04/07	2	26.75	0	0.00	26.75	2	1,737	0.12%
2020/04/01	25	26.55	1	26.55	26.55	24	1,706	1.41%
2020/03/27	1	25.70	0	0.00	25.55	1	1,672	0.06%
2020/03/25	2	24.75	0	0.00	24.80	2	1,641	0.12%
2020/03/20	0	0.00	1	23.65	24.00	-1	1,589	-0.06%
2020/03/18	2	25.20	0	0.00	24.90	2	1,469	0.14%
2020/03/17	5	25.50	1	25.60	25.00	4	1,440	0.28%
2020/03/11	0	0.00	1	29.20	28.85	-1	1,294	-0.08%
2020/03/04	1	28.75	0	0.00	28.80	1	1,213	0.08%
2020/03/03	1	29.00	0	0.00	29.00	1	1,199	0.08%
2020/02/21	1	30.20	1	30.35	30.20	0	1,164	0.00%
2020/02/20	0	0.00	1	30.25	30.20	-1	1,171	-0.09%
2020/02/19	0	0.00	26	29.90	29.85	-26	1,161	-2.24%
2020/02/18	1	29.25	0	0.00	29.35	1	1,158	0.09%
2020/02/14	22	29.52	20	29.83	29.40	2	1,148	0.17%
2020/02/13	8	29.57	1	30.10	29.55	7	1,118	0.63%
2020/02/12	14	29.48	0	0.00	29.45	14	1,108	1.26%
2020/02/10	10	29.40	0	0.00	29.35	10	1,101	0.91%
2020/02/06	1	30.10	0	0.00	30.20	1	1,109	0.09%
2020/02/05	2	30.00	0	0.00	30.00	2	1,105	0.18%
2020/02/04	2	30.45	0	0.00	30.50	2	1,091	0.18%
2020/02/03	1	30.10	0	0.00	30.10	1	1,094	0.09%
2020/01/30	1	30.95	0	0.00	30.30	1	1,101	0.09%
2020/01/14	1	31.70	0	0.00	31.70	1	1,163	0.09%
2020/01/10	4	31.90	0	0.00	31.80	4	1,232	0.32%
2019/12/31	0	0.00	1	33.60	33.60	-1	1,495	-0.07%
2019/12/30	1	33.10	0	0.00	33.05	1	1,506	0.07%
2019/12/24	1	33.25	0	0.00	33.20	1	1,603	0.06%
2019/12/23	1	33.50	0	0.00	33.70	1	1,630	0.06%
2019/12/13	1	33.20	0	0.00	33.10	1	1,782	0.06%
2019/12/12	1	33.30	0	0.00	33.35	1	1,780	0.06%
2019/12/03	0	0.00	5	34.18	34.35	-5	1,899	-0.26%
2019/11/26	0	0.00	1	33.85	34.00	-1	2,131	-0.05%
2019/11/22	3	33.20	0	0.00	33.25	3	2,146	0.14%
2019/11/20	0	0.00	1	32.75	33.00	-1	2,161	-0.05%
2019/11/14	2	32.90	0	0.00	32.65	2	2,236	0.09%
2019/11/13	3	32.83	0	0.00	32.95	3	2,263	0.13%
2019/11/08	1	33.55	0	0.00	33.60	1	2,321	0.04%
2019/11/07	1	33.90	0	0.00	33.80	1	2,336	0.04%
2019/11/06	0	0.00	10	34.30	34.10	-10	2,366	-0.42%
2019/11/05	0	0.00	1	34.45	34.40	-1	2,362	-0.04%
2019/11/01	1	33.75	0	0.00	33.65	1	2,380	0.04%
2019/10/31	1	33.85	0	0.00	33.85	1	2,417	0.04%
2019/10/30	0	0.00	3	34.37	34.40	-3	2,439	-0.12%
2019/10/29	1	34.00	0	0.00	34.00	1	2,440	0.04%
2019/10/28	0	0.00	1	34.10	33.95	-1	2,459	-0.04%
2019/10/25	1	33.55	0	0.00	33.50	1	2,499	0.04%
2019/10/24	0	0.00	1	33.50	33.95	-1	2,555	-0.04%
2019/10/23	2	33.43	0	0.00	33.50	2	2,635	0.08%
2019/10/22	2	34.18	1	34.05	34.10	1	2,739	0.04%
2019/10/18	1	33.15	3	33.30	33.85	-2	3,136	-0.06%
2019/10/17	0	0.00	6	33.59	33.55	-6	3,209	-0.19%
2019/10/16	4	33.59	0	0.00	33.45	4	3,352	0.12%
2019/10/15	3	34.22	0	0.00	34.10	3	3,325	0.09%
2019/10/14	5	34.20	5	34.44	34.90	0	3,297	0.00%
2019/10/09	1	33.25	3	33.50	33.55	-2	3,220	-0.06%
2019/10/08	7	33.37	0	0.00	33.00	7	3,176	0.22%
2019/10/07	3	33.13	6	33.79	33.95	-3	3,141	-0.10%
2019/10/04	3	32.83	0	0.00	32.85	3	3,138	0.10%
2019/10/03	0	0.00	2	33.00	33.00	-2	3,142	-0.06%
2019/10/02	0	0.00	2	33.20	33.20	-2	3,129	-0.06%
2019/09/27	1	33.35	0	0.00	33.55	1	3,110	0.03%
2019/09/26	1	33.65	0	0.00	33.70	1	3,103	0.03%
2019/09/25	0	0.00	4	33.88	34.25	-4	3,088	-0.13%
2019/09/24	1	32.85	3	33.00	33.05	-2	3,064	-0.07%
2019/09/23	3	33.10	0	0.00	33.05	3	3,055	0.10%
2019/09/20	0	0.00	2	33.70	33.60	-2	3,021	-0.07%
2019/09/19	2	34.00	0	0.00	34.00	2	2,976	0.07%
2019/09/10	4	34.55	0	0.00	34.35	4	2,947	0.14%
2019/09/09	0	0.00	3	35.12	35.45	-3	2,913	-0.10%
2019/09/06	3	35.10	7	35.46	35.00	-4	2,906	-0.14%
2019/09/05	1	36.05	2	35.80	35.80	-1	2,863	-0.03%
2019/09/04	8	35.98	0	0.00	35.90	8	2,835	0.28%
2019/09/03	15	36.61	8	36.55	36.25	7	2,792	0.25%
2019/09/02	6	35.50	4	35.64	35.90	2	2,702	0.07%
2019/08/29	5	34.80	12	34.18	34.60	-7	2,605	-0.27%
2019/08/28	5	33.09	2	33.15	33.20	3	2,532	0.12%
2019/08/27	1	32.45	0	0.00	32.45	1	2,511	0.04%
2019/08/26	1	33.00	0	0.00	32.90	1	2,497	0.04%
2019/08/23	2	33.23	2	33.50	33.50	0	2,488	0.00%
2019/08/21	2	32.75	1	33.10	33.10	1	2,449	0.04%
2019/08/20	0	0.00	7	33.01	33.25	-7	2,420	-0.29%
2019/08/19	0	0.00	12	33.17	33.20	-12	2,389	-0.50%
2019/08/16	2	32.28	0	0.00	32.50	2	2,356	0.08%
2019/08/15	0	0.00	2	31.70	32.00	-2	2,311	-0.09%
2019/08/14	1	32.30	0	0.00	31.70	1	2,284	0.04%
2019/08/13	2	31.88	0	0.00	31.70	2	2,239	0.09%
2019/08/12	4	32.58	0	0.00	32.30	4	2,211	0.18%
2019/08/08	5	32.66	0	0.00	32.50	5	2,186	0.23%
2019/08/07	0	0.00	6	33.42	33.60	-6	2,130	-0.28%
2019/08/06	6	33.31	0	0.00	33.15	6	2,128	0.28%
2019/08/05	2	34.08	3	34.17	33.90	-1	2,093	-0.05%
2019/08/02	0	0.00	2	33.60	33.80	-2	2,089	-0.10%
2019/08/01	3	34.47	0	0.00	34.20	3	2,046	0.15%
2019/07/31	2	34.75	0	0.00	35.00	2	2,010	0.10%
2019/07/30	3	35.07	0	0.00	35.30	3	1,990	0.15%
2019/07/29	0	0.00	2	36.15	35.55	-2	1,968	-0.10%
2019/07/26	3	35.97	0	0.00	35.65	3	1,925	0.16%
2019/07/25	0	0.00	2	35.50	35.85	-2	1,899	-0.11%
2019/07/24	2	36.00	18	36.35	35.75	-16	1,811	-0.88%
2019/07/23	6	37.03	4	37.90	37.40	2	1,674	0.12%
2019/07/22	34	38.44	24	38.32	38.30	10	1,520	0.66%
2019/07/19	4	36.10	4	36.36	36.65	0	1,258	0.00%
2019/07/18	19	35.07	26	35.18	35.10	-7	1,151	-0.61%
2019/07/16	0	0.00	5	34.00	33.95	-5	994	-0.50%
2019/07/08	1	34.70	0	0.00	34.50	1	911	0.11%
2019/07/03	0	0.00	5	34.10	34.10	-5	896	-0.56%
2019/07/02	0	0.00	29	33.46	33.80	-29	895	-3.24%
2019/06/28	0	0.00	3	33.43	33.45	-3	868	-0.35%
2019/06/26	3	33.10	4	32.99	33.10	-1	867	-0.12%
2019/06/24	0	0.00	4	33.15	33.05	-4	852	-0.47%
2019/06/21	7	32.83	2	32.85	32.90	5	828	0.60%
2019/06/20	0	0.00	4	32.46	32.45	-4	814	-0.49%
2019/06/17	1	31.95	0	0.00	32.20	1	822	0.12%
2019/06/14	1	31.80	0	0.00	31.75	1	835	0.12%
2019/06/04	0	0.00	2	31.25	31.05	-2	871	-0.23%
2019/05/30	0	0.00	2	31.13	31.20	-2	875	-0.23%
2019/05/28	6	31.06	0	0.00	30.35	6	914	0.66%
2019/05/27	2	31.18	1	31.15	31.10	1	922	0.11%
2019/05/24	0	0.00	2	31.20	31.15	-2	939	-0.21%
2019/05/14	1	30.30	0	0.00	30.50	1	1,094	0.09%
2019/05/10	2	30.95	0	0.00	30.60	2	1,173	0.17%
2019/05/07	1	32.00	0	0.00	32.00	1	1,187	0.08%
2019/05/03	10	33.00	0	0.00	32.65	10	1,168	0.86%
2019/05/02	22	32.58	1	32.70	32.55	21	1,162	1.81%
2019/04/30	0	0.00	1	32.20	32.30	-1	1,140	-0.09%
2019/04/26	0	0.00	1	31.90	31.85	-1	1,139	-0.09%
2019/04/25	0	0.00	20	32.25	32.10	-20	1,142	-1.75%
2019/04/24	20	32.10	0	0.00	32.00	20	1,127	1.77%
2019/04/22	0	0.00	2	31.95	31.85	-2	1,106	-0.18%
2019/04/19	6	31.25	0	0.00	31.45	6	1,096	0.55%
2019/04/18	1	31.35	0	0.00	31.20	1	1,115	0.09%
2019/04/17	1	31.30	0	0.00	31.20	1	1,114	0.09%
2019/04/11	1	31.50	0	0.00	31.50	1	1,103	0.09%
2019/04/10	1	31.75	0	0.00	31.80	1	1,096	0.09%
2019/04/09	0	0.00	1	31.60	31.60	-1	1,106	-0.09%
2019/04/01	0	0.00	1	31.30	30.90	-1	1,096	-0.09%
2019/03/29	0	0.00	2	30.95	31.05	-2	1,083	-0.18%
2019/03/27	7	30.45	0	0.00	30.40	7	1,092	0.64%
2019/03/19	0	0.00	1	30.70	30.50	-1	1,118	-0.09%
2019/03/11	1	29.65	0	0.00	29.80	1	1,191	0.08%
2019/03/05	1	30.50	0	0.00	30.50	1	1,312	0.08%
2019/02/27	0	0.00	2	30.88	30.75	-2	1,318	-0.15%
2019/02/25	1	30.35	2	30.63	30.50	-1	1,304	-0.08%
2019/02/22	1	30.30	0	0.00	30.25	1	1,298	0.08%
2019/02/14	1	29.50	0	0.00	29.60	1	1,360	0.07%
2019/02/12	1	29.55	0	0.00	30.00	1	1,358	0.07%
2019/02/11	4	29.46	0	0.00	29.45	4	1,352	0.30%
2019/01/29	1	30.25	0	0.00	30.40	1	1,302	0.08%
2019/01/28	5	30.60	0	0.00	30.65	5	1,291	0.39%
2019/01/23	1	30.50	0	0.00	30.55	1	1,484	0.07%
2019/01/22	2	30.68	0	0.00	30.90	2	1,507	0.13%
2019/01/14	1	31.00	0	0.00	31.05	1	1,761	0.06%
2019/01/11	2	31.23	0	0.00	31.45	2	1,793	0.11%
2019/01/02	1	31.50	0	0.00	31.50	1	2,637	0.04%
2018/12/28	0	0.00	6	31.86	32.25	-6	2,672	-0.22%
2018/12/25	1	30.70	0	0.00	30.90	1	2,784	0.04%
2018/12/21	1	31.10	0	0.00	31.25	1	2,855	0.04%
2018/12/20	0	0.00	1	32.05	32.00	-1	2,850	-0.04%
2018/12/17	0	0.00	2	32.88	32.80	-2	2,886	-0.07%
2018/12/14	1	32.00	0	0.00	32.55	1	2,873	0.03%
2018/12/11	0	0.00	3	32.28	32.30	-3	2,860	-0.10%
2018/12/06	1	31.75	0	0.00	31.50	1	2,850	0.04%
2018/12/05	1	31.60	0	0.00	31.60	1	2,863	0.03%
2018/12/04	1	31.95	1	32.90	31.95	0	2,855	0.00%
2018/12/03	0	0.00	3	32.77	32.55	-3	2,812	-0.11%
2018/11/30	0	0.00	10	32.25	32.00	-10	2,785	-0.36%
2018/11/29	0	0.00	5	31.10	31.25	-5	2,754	-0.18%
2018/11/28	0	0.00	1	31.10	31.20	-1	2,746	-0.04%
2018/11/23	5	29.60	0	0.00	29.70	5	2,727	0.18%
2018/11/15	3	30.00	5	30.05	29.70	-2	2,769	-0.07%
2018/11/14	1	30.40	2	30.73	30.75	-1	2,736	-0.04%
2018/11/13	5	29.30	0	0.00	29.90	5	2,707	0.18%
2018/11/09	3	30.08	2	30.00	29.95	1	2,719	0.04%
2018/11/08	2	30.90	0	0.00	30.50	2	2,760	0.07%
2018/11/07	2	31.23	0	0.00	31.15	2	2,754	0.07%
2018/11/05	5	31.10	0	0.00	31.25	5	2,775	0.18%
2018/11/01	2	31.60	0	0.00	31.10	2	2,746	0.07%
2018/10/30	1	31.50	0	0.00	32.05	1	2,763	0.04%
2018/10/29	2	31.70	0	0.00	31.70	2	2,740	0.07%
2018/10/26	1	33.10	0	0.00	33.00	1	2,717	0.04%
2018/10/24	1	34.35	0	0.00	34.30	1	2,694	0.04%
2018/10/23	3	34.93	2	35.15	35.35	1	2,699	0.04%
2018/10/22	2	35.78	2	35.98	35.50	0	2,672	0.00%
2018/10/19	1	36.25	0	0.00	36.20	1	2,646	0.04%
2018/10/17	14	36.35	4	36.13	36.05	10	2,597	0.39%
2018/10/16	6	37.68	3	38.52	36.90	3	2,524	0.12%
2018/10/15	4	38.36	13	38.37	38.25	-9	2,375	-0.38%
2018/10/12	2	36.53	4	36.84	37.30	-2	2,132	-0.09%
2018/10/11	1	36.60	3	36.58	36.10	-2	2,034	-0.10%
2018/10/09	6	36.53	13	36.63	36.90	-7	1,900	-0.37%
2018/10/05	0	0.00	1	35.00	35.15	-1	1,773	-0.06%
2018/10/04	0	0.00	1	36.00	35.95	-1	1,759	-0.06%
2018/10/03	0	0.00	3	36.27	36.20	-3	1,714	-0.17%
2018/10/01	0	0.00	7	35.49	35.35	-7	1,696	-0.41%
2018/09/27	0	0.00	1	34.95	34.95	-1	1,708	-0.06%
2018/09/26	0	0.00	1	34.75	34.35	-1	1,695	-0.06%
2018/09/25	0	0.00	1	34.90	34.90	-1	1,680	-0.06%
2018/09/17	2	33.03	0	0.00	33.00	2	1,648	0.12%
2018/09/12	1	33.00	0	0.00	33.15	1	1,648	0.06%
2018/09/07	2	32.90	0	0.00	33.15	2	1,610	0.12%
2018/09/03	1	33.50	0	0.00	33.50	1	1,564	0.06%
2018/08/31	5	33.70	0	0.00	34.15	5	1,554	0.32%
2018/08/29	1	33.95	0	0.00	34.10	1	1,546	0.06%
2018/08/27	1	34.60	0	0.00	34.65	1	1,527	0.07%
2018/08/24	2	34.68	0	0.00	34.70	2	1,527	0.13%
2018/08/23	0	0.00	3	35.78	35.65	-3	1,512	-0.20%
2018/08/21	0	0.00	2	35.08	35.05	-2	1,446	-0.14%
2018/08/17	2	34.63	0	0.00	34.55	2	1,433	0.14%
2018/08/16	0	0.00	2	35.25	35.05	-2	1,415	-0.14%
2018/08/15	0	0.00	5	34.82	34.90	-5	1,377	-0.36%
2018/08/09	2	34.10	14	34.10	34.15	-12	1,287	-0.93%
2018/08/08	1	34.20	0	0.00	34.85	1	1,284	0.08%
2018/08/07	0	0.00	1	35.00	34.35	-1	1,258	-0.08%
2018/08/06	15	35.00	21	34.63	34.60	-6	1,196	-0.50%
2018/08/02	0	0.00	2	32.80	33.00	-2	1,106	-0.18%
2018/08/01	1	31.95	1	32.20	32.60	0	1,074	0.00%
2018/07/30	1	31.45	0	0.00	31.50	1	1,036	0.10%
2018/07/26	2	32.25	11	32.01	32.35	-9	960	-0.94%
2018/07/25	2	31.33	0	0.00	31.40	2	952	0.21%
2018/07/24	1	31.55	3	31.75	31.80	-2	983	-0.20%
2018/07/20	10	30.40	0	0.00	30.45	10	991	1.01%
2018/07/17	0	0.00	2	30.40	30.50	-2	1,039	-0.19%
2018/07/12	1	29.30	0	0.00	29.50	1	1,062	0.09%
2018/07/11	0	0.00	1	29.85	29.75	-1	1,058	-0.09%
2018/07/10	4	29.34	1	29.45	29.45	3	1,067	0.28%
2018/07/03	3	32.05	0	0.00	31.70	3	957	0.31%
2018/07/02	2	32.05	5	32.21	32.15	-3	965	-0.31%
2018/06/29	1	31.65	1	33.50	33.50	0	966	0.00%
2018/06/20	2	33.20	0	0.00	33.40	2	1,022	0.20%
2018/06/13	1	33.85	0	0.00	33.75	1	1,083	0.09%
2018/06/08	11	34.09	0	0.00	33.95	11	1,155	0.95%
2018/06/07	0	0.00	6	33.99	33.95	-6	1,160	-0.52%
2018/06/01	1	33.65	0	0.00	33.65	1	1,246	0.08%
2018/05/31	1	33.30	0	0.00	34.35	1	1,253	0.08%
2018/05/29	5	33.30	0	0.00	33.30	5	1,318	0.38%
2018/05/28	1	33.55	1	33.55	33.55	0	1,341	0.00%
2018/05/25	3	33.38	0	0.00	33.70	3	1,359	0.22%
2018/05/24	1	33.55	2	33.55	33.55	-1	1,385	-0.07%
2018/05/23	1	33.45	0	0.00	33.60	1	1,423	0.07%
2018/05/22	1	33.90	0	0.00	33.85	1	1,460	0.07%
2018/05/18	7	33.28	0	0.00	33.50	7	1,502	0.47%
2018/05/17	1	33.50	0	0.00	33.50	1	1,523	0.07%
2018/05/16	2	34.38	0	0.00	34.20	2	1,508	0.13%
2018/05/14	1	35.10	0	0.00	35.15	1	1,596	0.06%
2018/05/10	0	0.00	6	35.80	35.60	-6	1,649	-0.36%
2018/05/09	0	0.00	1	35.45	35.45	-1	1,752	-0.06%
2018/05/02	2	35.63	0	0.00	35.45	2	1,836	0.11%
2018/04/30	0	0.00	6	36.23	36.40	-6	1,834	-0.33%
2018/04/27	15	35.67	15	35.35	35.35	0	1,799	0.00%
2018/04/26	0	0.00	1	35.60	35.60	-1	1,829	-0.05%
2018/04/24	0	0.00	3	35.27	35.30	-3	1,810	-0.17%
2018/04/18	1	33.80	0	0.00	34.00	1	1,869	0.05%
2018/04/13	0	0.00	1	35.20	34.80	-1	2,126	-0.05%
2018/04/09	2	34.15	0	0.00	34.10	2	2,237	0.09%
2018/04/03	6	34.60	0	0.00	34.75	6	2,256	0.27%
2018/03/28	3	34.83	1	34.50	34.50	2	2,323	0.09%
2018/03/27	0	0.00	1	35.30	35.35	-1	2,308	-0.04%
2018/03/26	2	34.68	0	0.00	34.70	2	2,313	0.09%
2018/03/23	11	34.80	0	0.00	34.95	11	2,304	0.48%
2018/03/22	2	35.83	0	0.00	35.70	2	2,286	0.09%
2018/03/21	14	36.07	1	36.30	36.10	13	2,306	0.56%
2018/03/20	2	36.20	0	0.00	36.20	2	2,344	0.09%
2018/03/19	1	36.55	0	0.00	36.65	1	2,352	0.04%
2018/03/16	4	36.31	1	37.60	37.60	3	2,329	0.13%
2018/03/14	0	0.00	2	37.03	37.15	-2	2,332	-0.09%
2018/03/13	6	36.45	2	36.55	36.40	4	2,347	0.17%
2018/03/12	1	36.20	0	0.00	36.40	1	2,414	0.04%
2018/03/09	14	36.06	0	0.00	36.20	14	2,461	0.57%
2018/03/08	2	36.55	0	0.00	36.40	2	2,599	0.08%
2018/03/06	1	37.50	0	0.00	37.30	1	2,813	0.04%
2018/03/05	0	0.00	1	37.95	37.75	-1	2,827	-0.04%
2018/02/26	0	0.00	3	37.75	37.70	-3	2,747	-0.11%
2018/02/22	1	36.90	1	37.25	37.35	0	2,684	0.00%
2018/02/21	0	0.00	1	35.65	36.30	-1	2,648	-0.04%
2018/02/07	2	35.28	1	35.20	34.60	1	2,574	0.04%
2018/02/06	7	34.87	0	0.00	34.65	7	2,558	0.27%
2018/02/02	1	38.00	0	0.00	37.90	1	2,475	0.04%
2018/02/01	6	38.90	2	39.83	38.50	4	2,464	0.16%
2018/01/31	0	0.00	3	38.53	38.65	-3	2,352	-0.13%
2018/01/30	0	0.00	1	38.00	37.75	-1	2,309	-0.04%
2018/01/25	0	0.00	1	38.10	38.00	-1	2,302	-0.04%
2018/01/22	2	37.18	0	0.00	36.85	2	2,288	0.09%
2018/01/19	0	0.00	1	37.75	37.75	-1	2,289	-0.04%
2018/01/17	1	37.70	0	0.00	37.70	1	2,352	0.04%
2018/01/15	1	38.40	0	0.00	38.50	1	2,338	0.04%
2018/01/12	1	38.50	0	0.00	38.90	1	2,387	0.04%
2018/01/11	6	39.00	1	39.10	39.25	5	2,347	0.21%
2018/01/10	0	0.00	4	38.79	38.50	-4	2,240	-0.18%
2018/01/09	0	0.00	1	37.90	38.00	-1	2,120	-0.05%
2018/01/05	0	0.00	4	37.80	37.80	-4	2,108	-0.19%
2018/01/03	1	36.55	0	0.00	37.00	1	2,069	0.05%