裕民 (2606)-新百王券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
55.7
漲跌
▼3.4
漲幅
-5.75%
成交量
19,041張
產業
上市航運類股
1035人加入追蹤

立即追蹤
本地時間:14:30

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

裕民 (2606)籌碼相關－新百王券商分點個股進出

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

新百王券商分點個股進出
新百王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
2024/06/12	11	56.17	6	56.20	55.70	5	12,391	0.04%
2024/06/11	19	61.67	1	62.40	59.10	18	12,132	0.15%
2024/06/07	11	61.21	11	61.23	61.30	0	11,895	0.00%
2024/06/06	6	60.50	11	60.26	60.50	-5	11,796	-0.04%
2024/06/05	1	59.70	2	59.60	59.80	-1	11,822	-0.01%
2024/06/03	2	58.90	2	59.00	59.40	0	11,792	0.00%
2024/05/31	63	60.70	65	59.71	58.80	-2	11,823	-0.02%
2024/05/30	8	58.93	3	59.80	59.00	5	11,768	0.04%
2024/05/29	28	60.33	32	60.69	59.50	-4	11,788	-0.03%
2024/05/28	14	60.10	16	60.28	60.70	-2	11,603	-0.02%
2024/05/27	18	58.06	18	58.37	58.70	0	11,599	0.00%
2024/05/24	2	57.60	0	0.00	57.60	2	11,600	0.02%
2024/05/23	5	57.80	4	57.30	57.10	1	11,725	0.01%
2024/05/22	5	58.10	9.1	58.03	58.30	-4.1	11,753	-0.03%
2024/05/21	5.1	57.34	10	57.55	57.30	-5	11,899	-0.04%
2024/05/20	24	58.40	12	57.75	57.90	12	12,095	0.10%
2024/05/17	46	59.05	19	58.92	57.80	27	12,288	0.22%
2024/05/16	20	60.21	24	60.21	60.90	-4	12,071	-0.03%
2024/05/15	20	59.12	22	59.31	58.50	-2	11,826	-0.02%
2024/05/14	31	61.00	37	60.48	60.70	-6	11,626	-0.05%
2024/05/13	118	62.96	92	61.73	60.20	26	11,073	0.23%	大買/
2024/05/10	98	58.80	215	59.14	61.30	-117	9,899	-1.18%	大賣/鉅額交易
2024/05/09	64	58.76	120	59.33	59.00	-56	8,897	-0.63%	大賣/
2024/05/08	237	58.61	198	58.34	57.10	39	8,408	0.46%	大買/大賣/
2024/05/07	31	57.15	127	58.04	57.60	-96	7,191	-1.33%	大賣/
2024/05/06	10	55.20	8	55.78	54.80	2	6,882	0.03%
2024/05/03	0	0.00	1	55.40	54.80	-1	6,818	-0.01%
2024/05/02	1	54.70	1	54.80	54.30	0	6,768	0.00%
2024/04/30	1	54.30	0	0.00	54.20	1	6,801	0.01%
2024/04/29	16	56.48	16	56.78	55.80	0	6,749	0.00%
2024/04/26	5	55.50	7	55.60	55.50	-2	6,702	-0.03%
2024/04/25	0	0.00	4	54.40	54.00	-4	6,710	-0.06%
2024/04/24	23	53.66	2	53.45	54.00	21	6,739	0.31%
2024/04/23	23	54.15	0	0.00	54.60	23	6,706	0.34%
2024/04/22	67	56.29	6	55.33	54.80	61	6,731	0.91%
2024/04/19	3	54.60	6	55.17	55.30	-3	6,561	-0.05%
2024/04/18	2	53.80	2	54.35	53.70	0	6,348	0.00%
2024/04/17	17	54.69	15	53.70	53.70	2	6,380	0.03%
2024/04/16	2	54.90	13	54.75	54.60	-11	6,422	-0.17%
2024/04/15	4	56.18	6	56.50	56.40	-2	6,546	-0.03%
2024/04/12	3	55.70	12	55.85	55.90	-9	6,550	-0.14%
2024/04/11	23	54.60	12	55.12	54.60	11	6,718	0.16%
2024/04/09	3	54.53	4	53.93	54.40	-1	7,181	-0.01%
2024/04/08	1	52.70	0	0.00	52.70	1	7,259	0.01%
2024/04/03	0	0.00	1	52.70	52.50	-1	7,290	-0.01%
2024/03/28	7	53.80	7	54.10	53.80	0	8,018	0.00%
2024/03/22	0	0.00	0	54.03	54.30	0	9,212	0.00%
2024/03/21	0	0.00	0.5	54.40	54.20	-0.5	9,782	-0.01%
2024/03/20	0	0.00	5	55.60	55.00	-5	9,962	-0.05%
2024/03/19	0	0.00	2	56.00	56.00	-2	10,054	-0.02%
2024/03/15	8	52.30	3	52.40	52.50	5	10,195	0.05%
2024/03/12	9	55.80	10	55.65	55.50	-1	10,958	-0.01%
2024/03/11	6	55.87	5	55.68	56.40	1	11,508	0.01%
2024/03/08	0	0.00	2	54.40	54.30	-2	13,559	-0.01%
2024/03/07	3	53.43	1	54.50	53.40	2	14,347	0.01%
2024/03/06	7.5	55.25	7	55.00	54.40	0.5	15,023	0.00%
2024/03/05	7	55.34	4	55.28	55.00	3	15,174	0.02%
2024/03/04	0	0.00	7	55.40	55.70	-7	15,190	-0.05%
2024/03/01	7	54.60	0	0.00	54.60	7	15,774	0.04%
2024/02/29	2	55.40	3	55.63	55.60	-1	15,998	-0.01%
2024/02/27	10	53.92	4	53.50	53.60	6	15,795	0.04%
2024/02/26	10	54.12	1	54.70	54.80	9	15,766	0.06%
2024/02/21	4	53.88	10	53.99	53.30	-6	15,338	-0.04%
2024/02/20	7	53.39	27	52.59	53.40	-20	15,142	-0.13%
2024/02/19	4	49.58	4.1	49.95	50.20	-0.1	14,915	0.00%
2024/02/16	18	49.04	18	49.18	49.10	0	14,891	0.00%
2024/02/15	6	49.14	8	49.18	49.25	-2	14,956	-0.01%
2024/02/05	1	46.90	30	46.90	47.10	-29	14,909	-0.19%
2024/02/02	0	48.00	20	48.00	47.90	-20	14,928	-0.13%
2024/01/31	1	48.00	0	0.00	47.80	1	14,950	0.01%
2024/01/25	0	48.70	0	0.00	48.60	0	15,132	0.00%
2024/01/24	1	48.60	1	49.15	48.45	0	15,121	0.00%
2024/01/23	1	49.00	0	0.00	48.65	1	15,088	0.01%
2024/01/18	1	48.75	1	48.60	48.65	0	15,094	0.00%
2024/01/17	1	48.10	0	0.00	47.80	1	15,068	0.01%
2024/01/16	5	49.15	0	0.00	48.45	5	15,033	0.03%
2024/01/11	1	49.55	0	0.00	49.70	1	15,349	0.01%
2024/01/10	5	50.90	0	0.00	50.30	5	15,379	0.03%
2024/01/09	14	52.11	0	0.00	51.70	14	15,301	0.09%
2024/01/08	11	53.46	11	54.52	53.70	0	15,130	0.00%
2024/01/05	12	53.70	12	54.30	54.90	0	15,025	0.00%
2024/01/04	10	54.30	11	54.64	54.40	-1	14,758	-0.01%
2024/01/02	0	0.00	1	54.00	52.60	-1	14,470	-0.01%
2023/12/28	15	51.87	15	52.22	51.80	0	14,388	0.00%
2023/12/27	21	53.03	1	53.10	52.80	20	14,386	0.14%
2023/12/26	1	52.00	5	51.76	52.60	-4	14,313	-0.03%
2023/12/25	47	51.25	33	51.10	50.40	14	14,156	0.10%
2023/12/22	6	53.27	6	53.85	53.70	0	14,014	0.00%
2023/12/21	22	54.10	12	53.58	53.60	10	13,779	0.07%
2023/12/19	17	52.45	8	52.63	51.60	9	13,198	0.07%
2023/12/18	3	52.37	3	52.87	53.00	0	13,098	0.00%
2023/12/14	1	51.90	5	52.40	51.70	-4	12,793	-0.03%
2023/12/13	9	53.82	2	52.70	52.70	7	12,866	0.05%
2023/12/12	4	52.25	16	52.86	52.60	-12	13,404	-0.09%
2023/12/11	4	52.48	4	52.50	52.50	0	13,526	0.00%
2023/12/08	26	53.28	18	54.06	53.20	8	13,354	0.06%
2023/12/07	98	53.54	43	53.34	53.10	55	13,060	0.42%
2023/12/06	45	54.49	66	54.83	54.70	-21	12,717	-0.17%
2023/12/05	211	58.26	177	58.13	57.00	34	12,129	0.28%	大買/大賣/
2023/12/04	41	54.41	41.2	55.25	56.90	-0.2	9,925	0.00%
2023/12/01	276	51.58	207	51.43	51.80	69	9,065	0.76%	大買/大賣/
2023/11/30	50	49.24	116	49.99	48.35	-66	8,376	-0.79%	大賣/
2023/11/29	16	48.17	19	48.14	47.90	-3	8,206	-0.04%
2023/11/28	149	49.62	62	49.86	48.55	87	8,083	1.08%	大買/
2023/11/27	17	48.27	23	48.38	47.80	-6	7,400	-0.08%
2023/11/24	4	45.80	0	0.00	45.90	4	7,117	0.06%
2023/11/20	0	0.00	1	45.00	45.00	-1	7,150	-0.01%
2023/11/17	10	45.39	14	46.07	45.70	-4	7,258	-0.06%
2023/11/16	0	45.10	0	0.00	45.05	0	7,488	0.00%
2023/11/14	36	45.05	26	44.75	44.30	10	8,634	0.12%
2023/11/09	0	0.00	0.2	46.30	46.20	-0.2	8,576	0.00%
2023/11/08	1	47.45	1	47.30	47.30	0	8,651	0.00%
2023/11/06	15	47.30	15	47.56	47.50	0	8,756	0.00%
2023/11/03	40	46.95	41	47.06	47.20	-1	8,722	-0.01%
2023/11/02	38	45.86	37	45.05	45.95	1	8,607	0.01%
2023/10/30	2	43.90	2	43.35	44.60	0	8,603	0.00%
2023/10/27	1	44.05	1	43.95	44.15	0	8,584	0.00%
2023/10/26	0	0.00	1	43.65	43.60	-1	8,624	-0.01%
2023/10/24	2	45.03	2	44.80	45.10	0	8,780	0.00%
2023/10/23	4	45.30	40	45.25	45.20	-36	8,736	-0.41%
2023/10/20	0	0.00	1	46.95	46.90	-1	8,654	-0.01%
2023/10/19	5	48.98	4	48.70	48.70	1	8,620	0.01%
2023/10/18	3	47.40	3	46.80	46.20	0	8,414	0.00%
2023/10/17	0	0.00	6	46.25	46.20	-6	8,324	-0.07%
2023/10/16	6	46.10	0	0.00	46.10	6	8,348	0.07%
2023/10/13	3	46.30	3	47.25	46.15	0	8,373	0.00%
2023/10/12	17	46.13	17	46.48	46.75	0	8,350	0.00%
2023/10/06	1	47.40	0	0.00	47.35	1	8,251	0.01%
2023/10/05	0	0.00	3	46.03	45.45	-3	8,169	-0.04%
2023/10/04	1	45.45	1	46.15	45.40	0	8,133	0.00%
2023/10/03	1	45.80	0	0.00	45.80	1	8,093	0.01%
2023/09/28	2	47.85	0	0.00	47.85	2	8,094	0.02%
2023/09/27	1	49.40	1	48.30	48.30	0	8,137	0.00%
2023/09/26	0	0.00	1	48.15	47.80	-1	8,036	-0.01%
2023/09/25	1	48.60	0	0.00	48.40	1	8,079	0.01%
2023/09/22	3.1	48.66	2	48.90	48.30	1.1	8,089	0.01%
2023/09/21	21.1	49.85	21	49.77	49.45	0.1	8,031	0.00%
2023/09/20	19.2	50.18	16	50.37	49.75	3.2	7,883	0.04%
2023/09/19	21.1	50.98	24	50.55	50.20	-3	7,605	-0.04%
2023/09/18	10	50.26	8	49.99	50.70	2	7,397	0.03%
2023/09/15	36	49.84	34	50.08	50.00	2	7,169	0.03%
2023/09/14	6	46.60	5	46.48	46.90	1	6,451	0.02%
2023/09/12	41	44.75	0	0.00	44.65	41	6,246	0.66%
2023/09/11	0	0.00	2	45.00	44.70	-2	6,246	-0.03%
2023/09/08	4	46.14	4	46.44	45.75	0	6,222	0.00%
2023/09/07	1	45.40	1	45.65	45.05	0	6,162	0.00%
2023/09/06	1	45.80	4	46.01	45.65	-3	6,172	-0.05%
2023/09/05	3	47.02	0	0.00	46.45	3	6,160	0.05%
2023/09/04	19	46.62	14	45.87	46.65	5	6,133	0.08%
2023/08/31	1	45.40	1	45.75	45.45	0	6,100	0.00%
2023/08/30	10	46.00	10	46.07	46.00	0	6,102	0.00%
2023/08/29	1	45.45	0	0.00	45.50	1	6,101	0.02%
2023/08/25	1	45.20	3	45.27	45.10	-2	6,142	-0.03%
2023/08/24	0	0.00	31	45.83	45.75	-31	6,107	-0.51%
2023/08/23	2	47.70	3	47.03	46.65	-1	6,043	-0.02%
2023/08/22	6	47.33	4	47.00	47.40	2	6,039	0.03%
2023/08/21	65	46.73	31	46.41	46.30	34	5,782	0.59%
2023/08/18	22	48.36	18	48.43	49.05	4	5,297	0.08%
2023/08/17	17	44.35	18	44.11	44.60	-1	4,597	-0.02%
2023/08/14	4	42.13	2	41.95	42.00	2	4,461	0.04%
2023/08/11	0	0.00	3.3	44.05	44.30	-3.3	4,362	-0.08%
2023/08/10	14.3	43.62	10	43.85	43.75	4.3	4,310	0.10%
2023/08/08	0	0.00	7	43.50	43.55	-7	4,268	-0.16%
2023/08/01	3	43.40	3.1	42.96	43.45	-0.1	4,340	0.00%
2023/07/31	4	43.05	0	0.00	42.50	4	4,403	0.09%
2023/07/28	4	44.71	1	45.60	44.05	3	4,374	0.07%
2023/07/26	1	41.20	1	41.35	41.25	0	4,253	0.00%
2023/07/25	0	0.00	1	41.20	41.25	-1	4,314	-0.02%
2023/07/24	10	41.20	0	0.00	40.85	10	4,345	0.23%
2023/07/19	0	0.00	1	43.90	42.80	-1	4,354	-0.02%
2023/07/12	0	0.00	3	42.95	42.95	-3	4,357	-0.07%
2023/07/11	1	43.80	0	0.00	43.45	1	4,331	0.02%
2023/07/06	1	46.10	12	46.78	45.30	-11	4,363	-0.25%
2023/07/05	12	49.74	4	49.64	49.75	8	4,279	0.19%
2023/07/04	3	49.20	0	0.00	49.30	3	4,326	0.07%
2023/07/03	0	0.00	9	48.40	48.50	-9	4,524	-0.20%
2023/06/30	14	47.63	5	47.30	47.30	9	4,536	0.20%
2023/06/29	1	46.85	1	46.85	47.20	0	4,500	0.00%
2023/06/19	1	49.00	0	0.00	48.60	1	4,688	0.02%
2023/06/14	0	0.00	1	49.70	49.70	-1	4,760	-0.02%
2023/06/12	1	49.10	0	0.00	49.05	1	5,046	0.02%
2023/06/09	1	49.35	1	49.25	49.30	0	5,098	0.00%
2023/06/08	1	49.75	2	50.20	49.60	-1	5,238	-0.02%
2023/06/07	1	49.75	0	0.00	49.30	1	5,326	0.02%
2023/06/06	0	0.00	4	49.61	49.45	-4	5,344	-0.07%
2023/06/05	0	0.00	11	48.62	48.70	-11	5,525	-0.20%
2023/06/02	11	48.19	1	48.25	48.20	10	5,679	0.18%
2023/06/01	1	47.90	0	0.00	47.95	1	5,797	0.02%
2023/05/31	4	48.69	2	48.83	48.40	2	5,966	0.03%
2023/05/30	3	49.10	0	0.00	49.05	3	6,381	0.05%
2023/05/29	0	0.00	3	50.10	49.75	-3	6,771	-0.04%
2023/05/26	12	49.17	2	49.70	49.05	10	7,480	0.13%
2023/05/25	1	51.10	0	0.00	50.80	1	7,598	0.01%
2023/05/24	7	52.19	0	0.00	52.20	7	7,601	0.09%
2023/05/23	1	53.10	0	0.00	53.00	1	7,571	0.01%
2023/05/17	0	0.00	1	53.80	53.60	-1	7,642	-0.01%
2023/05/15	3	53.20	2	53.00	53.00	1	7,677	0.01%
2023/05/12	5	54.28	3	54.23	54.30	2	7,672	0.03%
2023/05/11	5	55.10	6	55.23	55.10	-1	7,674	-0.01%
2023/05/10	10	54.95	11	54.50	55.10	-1	7,665	-0.01%
2023/04/28	21	54.18	21	53.93	54.40	0	7,622	0.00%
2023/04/27	1	51.70	0	0.00	51.90	1	7,602	0.01%
2023/04/21	0	0.00	0.2	55.30	54.70	-0.2	7,611	0.00%
2023/04/18	1	57.20	0	0.00	56.70	1	7,626	0.01%
2023/04/14	0	0.00	3	57.73	57.70	-3	7,704	-0.04%
2023/04/13	1	56.00	5	57.42	57.10	-4	7,729	-0.05%
2023/04/12	1	56.90	0	0.00	56.80	1	7,661	0.01%
2023/04/11	0	0.00	2	56.90	57.00	-2	7,674	-0.03%
2023/04/10	7	57.30	11	58.01	57.00	-4	7,711	-0.05%
2023/04/07	25	57.48	17	57.67	57.60	8	7,673	0.10%
2023/04/06	8	57.05	17	57.48	55.80	-9	7,597	-0.12%
2023/03/31	5	55.80	15	55.87	55.80	-10	7,472	-0.13%
2023/03/30	19	54.50	19	54.09	54.50	0	7,899	0.00%
2023/03/29	5	53.30	0	0.00	53.80	5	8,193	0.06%
2023/03/28	11	54.16	5	54.60	54.50	6	8,489	0.07%
2023/03/24	0	0.00	1	54.20	54.10	-1	9,209	-0.01%
2023/03/23	1	53.60	0	0.00	53.80	1	9,429	0.01%
2023/03/22	1	56.40	0	0.00	56.20	1	9,505	0.01%
2023/03/21	5	56.80	5	56.70	56.80	0	9,597	0.00%
2023/03/20	1	55.70	0	0.00	55.80	1	9,645	0.01%
2023/03/17	18	56.38	4	56.55	56.20	14	9,697	0.14%
2023/03/16	9	57.39	9	57.69	57.10	0	9,642	0.00%
2023/03/15	8	58.09	6	58.05	58.00	2	9,624	0.02%
2023/03/13	58	57.59	9	57.19	57.30	49	9,596	0.51%
2023/03/10	8	59.28	57	58.57	58.40	-49	9,541	-0.51%
2023/03/09	5	59.60	6	59.88	59.60	-1	9,609	-0.01%
2023/03/08	18	60.14	2	59.60	59.50	16	9,632	0.17%
2023/03/07	2	60.55	5	61.18	61.60	-3	9,517	-0.03%
2023/03/06	18	60.02	20	60.59	60.90	-2	9,491	-0.02%
2023/03/03	16	60.31	14.1	60.63	60.40	1.9	9,645	0.02%
2023/03/02	19	60.35	17	60.35	60.30	2	9,587	0.02%
2023/03/01	22	59.11	19	58.21	57.40	3	9,184	0.03%
2023/02/24	121	61.04	120	61.21	61.00	1	8,786	0.01%	大買/大賣/
2023/02/23	25	55.00	33	56.13	56.60	-8	8,081	-0.10%
2023/02/22	9	51.88	4	51.50	51.50	5	7,877	0.06%
2023/02/21	8	50.00	10	50.00	50.90	-2	7,899	-0.03%
2023/02/17	5	49.88	2	50.20	49.80	3	8,339	0.04%
2023/02/15	0	0.00	2	51.55	51.90	-2	8,556	-0.02%
2023/02/10	0	0.00	5	51.90	51.80	-5	8,658	-0.06%
2023/02/09	5	51.70	0	0.00	51.70	5	8,711	0.06%
2023/02/07	0	0.00	2	51.10	51.20	-2	8,809	-0.02%
2023/02/06	0	0.00	5	50.50	50.40	-5	8,846	-0.06%
2023/02/03	5	50.24	0	0.00	50.30	5	8,854	0.06%
2023/02/01	6	49.87	5	50.30	50.90	1	8,801	0.01%
2023/01/31	2	49.80	2	49.93	50.50	0	8,733	0.00%
2023/01/30	1	50.30	3	50.22	50.80	-2	8,702	-0.02%
2023/01/17	2	49.65	2	49.95	49.80	0	8,684	0.00%
2023/01/13	1	49.25	1.1	49.50	49.80	-0.1	8,691	0.00%
2023/01/12	0	0.00	2	49.07	49.05	-2	8,699	-0.02%
2023/01/11	0.1	47.70	3	47.90	47.75	-2.9	8,642	-0.03%
2023/01/10	3	47.32	0	0.00	47.20	3	8,655	0.03%
2023/01/09	10	47.05	10	47.43	48.00	0	8,710	0.00%
2023/01/04	0	0.00	2	46.08	46.30	-2	8,838	-0.02%
2022/12/28	1	48.50	0	0.00	48.80	1	8,912	0.01%
2022/12/27	1	49.45	1	49.60	48.95	0	8,924	0.00%
2022/12/26	1	48.90	2	48.78	49.00	-1	8,949	-0.01%
2022/12/23	3	50.23	1	50.10	50.10	2	8,926	0.02%
2022/12/22	21	50.84	33	50.88	51.90	-12	8,837	-0.14%
2022/12/21	52	49.09	52	49.21	49.45	0	8,400	0.00%
2022/12/20	34	48.41	40.8	48.80	48.20	-6.8	8,143	-0.08%
2022/12/19	25.7	48.50	17	47.84	47.60	8.7	7,937	0.11%
2022/12/16	19	50.76	19.3	50.98	49.85	-0.3	7,667	0.00%
2022/12/15	6	50.20	3	50.23	50.50	3	7,438	0.04%
2022/12/14	2.3	47.14	2	47.35	48.20	0.3	7,511	0.00%
2022/12/13	0	0.00	1	47.60	47.95	-1	7,307	-0.01%
2022/12/12	0	0.00	2	47.30	47.35	-2	7,263	-0.03%
2022/12/09	1	46.50	11	47.12	47.25	-10	7,285	-0.14%
2022/12/08	6	44.80	2	45.85	45.85	4	7,536	0.05%
2022/12/07	0	0.00	5	45.75	45.30	-5	7,742	-0.06%
2022/12/06	6	45.71	0	0.00	45.00	6	7,662	0.08%
2022/12/02	11	46.77	0	0.00	46.75	11	7,478	0.15%
2022/12/01	1	48.45	4	48.78	48.05	-3	7,426	-0.04%
2022/11/30	0	0.00	0.1	46.80	46.50	-0.1	7,236	0.00%
2022/11/29	0.2	44.90	0	0.00	46.55	0.2	7,190	0.00%
2022/11/28	0	0.00	2	45.15	45.35	-2	7,152	-0.03%
2022/11/25	4	46.25	4	45.25	46.50	0	7,025	0.00%
2022/11/24	1	44.75	1	44.50	44.50	0	6,835	0.00%
2022/11/23	8	43.57	12	43.42	43.30	-4	6,689	-0.06%
2022/11/22	0	0.00	10	42.35	42.35	-10	6,665	-0.15%
2022/11/21	0	0.00	10	42.35	41.70	-10	6,653	-0.15%
2022/11/18	20	42.93	22	42.96	42.85	-2	6,686	-0.03%
2022/11/17	7	43.26	10	43.49	43.45	-3	6,635	-0.05%
2022/11/16	11	43.41	129	43.08	43.15	-118	6,589	-1.79%	大賣/鉅額交易
2022/11/15	0	0.00	41	41.88	42.30	-41	6,364	-0.64%
2022/11/14	0	0.00	43	41.05	41.20	-43	6,236	-0.69%
2022/11/11	0	0.00	3	40.05	39.60	-3	6,182	-0.05%
2022/11/10	5	38.20	0	0.00	38.50	5	6,125	0.08%
2022/11/09	0	0.00	0.1	38.30	38.25	-0.1	6,142	0.00%
2022/11/08	1	38.49	3	38.22	38.20	-2	6,163	-0.03%
2022/11/07	6	37.60	8	37.53	37.80	-2	6,117	-0.03%
2022/11/04	12	36.58	12	36.45	36.65	0	6,074	0.00%
2022/11/01	0	0.00	1	35.60	35.25	-1	5,906	-0.02%
2022/10/31	1	35.10	1	35.50	35.20	0	5,903	0.00%
2022/10/26	1	35.35	1	35.70	35.50	0	5,976	0.00%
2022/10/24	6	35.50	9	36.34	36.50	-3	6,043	-0.05%
2022/10/21	2	35.05	2	34.75	34.75	0	5,970	0.00%
2022/10/19	2	35.80	2	35.30	35.30	0	5,981	0.00%
2022/10/18	4	35.75	4	35.65	35.40	0	6,013	0.00%
2022/10/17	6	34.39	5	34.25	35.35	1	6,185	0.02%
2022/10/14	5	36.42	5	36.30	36.15	0	6,661	0.00%
2022/10/13	1	35.50	0	0.00	35.45	1	6,761	0.01%
2022/10/11	121	37.87	2	38.90	37.75	119	6,919	1.72%	大買/鉅額交易
2022/10/07	15	39.70	5	40.30	39.65	10	6,896	0.14%
2022/10/06	6	40.03	0	0.00	40.10	6	6,862	0.09%
2022/10/05	2	39.00	20	39.24	39.10	-18	6,785	-0.27%
2022/10/03	1	36.95	2	37.23	37.35	-1	6,742	-0.01%
2022/09/30	12	35.93	10	36.05	36.50	2	6,774	0.03%
2022/09/29	101	36.75	11	37.11	36.80	90	6,750	1.33%	大買/
2022/09/28	10	36.85	1	37.10	36.65	9	6,741	0.13%
2022/09/27	14	38.65	14	38.85	39.10	0	6,714	0.00%
2022/09/26	2	39.35	11	38.40	38.45	-9	6,742	-0.13%
2022/09/23	3	41.18	60	41.04	41.10	-57	6,693	-0.85%
2022/09/22	18	40.86	17	40.90	40.45	1	6,612	0.02%
2022/09/21	6	41.21	32	41.07	41.10	-26	6,460	-0.40%
2022/09/20	8	39.45	60	39.50	39.25	-52	6,180	-0.84%
2022/09/19	114	38.83	1	39.05	39.00	113	6,355	1.78%	大買/鉅額交易
2022/09/16	30	40.97	74	40.94	41.05	-44	6,414	-0.69%
2022/09/15	40	41.28	59	41.22	40.55	-19	6,587	-0.29%
2022/09/14	12	40.12	43	39.30	39.85	-31	6,586	-0.47%
2022/09/12	12	37.88	0	0.00	37.90	12	6,890	0.17%
2022/09/08	0	36.95	0	0.00	37.00	0	7,074	0.00%
2022/09/07	11	37.14	10	37.00	37.20	1	7,174	0.01%
2022/09/05	100	36.85	0	0.00	36.70	100	7,274	1.37%
2022/08/31	11	37.54	11	37.90	38.15	0	7,394	0.00%
2022/08/26	20	40.30	20	39.95	40.20	0	7,488	0.00%
2022/08/25	1	40.35	51	39.96	39.95	-50	7,530	-0.66%
2022/08/24	0	0.00	10	40.60	40.25	-10	7,609	-0.13%
2022/08/19	4	42.13	0	0.00	41.95	4	8,296	0.05%
2022/08/18	1	42.80	0	0.00	42.85	1	8,556	0.01%
2022/08/11	0	0.00	1	42.20	42.05	-1	9,168	-0.01%
2022/08/05	0	0.00	40	41.15	41.10	-40	9,791	-0.41%
2022/08/04	10	39.70	0	0.00	40.45	10	10,049	0.10%
2022/08/01	0	0.00	1	42.65	42.60	-1	10,768	-0.01%
2022/07/29	22	42.07	10	41.90	41.90	12	11,141	0.11%
2022/07/26	0	0.00	1	42.15	42.15	-1	11,592	-0.01%
2022/07/25	0	0.00	1	42.15	42.10	-1	11,855	-0.01%
2022/07/22	3	42.85	4	42.79	42.85	-1	12,103	-0.01%
2022/07/21	23	42.77	20	43.06	43.30	3	12,295	0.02%
2022/07/19	5	41.06	4.1	41.58	41.50	1	12,205	0.01%
2022/07/18	3	40.62	1	40.05	40.15	2	12,501	0.02%
2022/07/15	6	38.70	6	38.75	38.75	0	13,161	0.00%
2022/07/14	3	39.67	3	39.62	39.80	0	14,468	0.00%
2022/07/13	8	39.10	7	39.24	38.70	1	14,784	0.01%
2022/07/11	0.1	41.00	0	0.00	40.40	0.1	15,204	0.00%
2022/07/08	3	40.23	4	40.39	40.60	-1	15,246	-0.01%
2022/07/07	3	38.72	3	38.92	39.45	0	15,220	0.00%
2022/07/06	3	39.57	3	39.55	39.05	0	15,215	0.00%
2022/07/05	4	39.74	3	39.48	40.35	1	15,211	0.01%
2022/07/04	1	38.85	0	0.00	39.55	1	15,179	0.01%
2022/07/01	42	40.15	10	40.07	38.90	32	15,157	0.21%
2022/06/30	10	41.43	11	41.42	41.05	-1	15,084	-0.01%
2022/06/29	11	42.47	5	42.34	42.30	6	15,036	0.04%
2022/06/28	2	42.93	21	43.35	43.50	-19	14,977	-0.13%
2022/06/27	10	44.00	29	43.78	43.65	-19	14,966	-0.13%
2022/06/24	11	44.58	16	44.53	44.45	-5	14,805	-0.03%
2022/06/23	150	44.17	52	44.09	43.85	98	14,697	0.67%	大買/
2022/06/22	16	46.67	11	47.27	45.50	5	14,558	0.03%
2022/06/21	12	48.08	4	48.64	47.95	8	14,233	0.06%
2022/06/20	7	49.89	8	50.41	48.00	-1	13,989	-0.01%
2022/06/17	9	51.58	6	51.70	51.80	3	13,700	0.02%
2022/06/16	0	0.00	6	52.70	52.40	-6	13,487	-0.04%
2022/06/15	9	55.34	6	56.02	54.60	3	13,433	0.02%
2022/06/14	8	55.58	6	55.87	55.60	2	13,477	0.01%
2022/06/13	12	56.43	12	56.15	56.50	0	13,726	0.00%
2022/06/10	11	57.43	1	57.90	57.20	10	14,145	0.07%
2022/06/09	3	57.93	43	57.55	58.20	-40	14,520	-0.28%
2022/06/08	41	58.30	1	58.30	58.30	40	14,847	0.27%
2022/06/07	3	58.57	2	58.30	57.80	1	15,624	0.01%
2022/06/06	7	58.89	22	58.94	58.50	-15	15,684	-0.10%
2022/06/02	21	59.33	1	59.30	59.30	20	15,670	0.13%
2022/06/01	23	59.40	23	59.09	59.50	0	15,733	0.00%
2022/05/31	12	59.83	7	60.23	59.00	5	15,703	0.03%
2022/05/30	4	61.60	4	62.40	61.50	0	15,495	0.00%
2022/05/27	17	62.21	18	61.64	62.80	-1	15,313	-0.01%
2022/05/26	29	61.89	29.2	62.05	61.20	-0.2	15,150	0.00%
2022/05/25	9	61.50	9	61.33	61.50	0	15,064	0.00%
2022/05/24	23.2	61.79	26	62.16	61.10	-2.8	15,143	-0.02%
2022/05/23	10	62.21	17	61.94	61.30	-7	15,342	-0.05%
2022/05/20	7	58.94	15	59.47	59.00	-8	15,223	-0.05%
2022/05/19	11	57.83	3	58.10	57.50	8	15,237	0.05%
2022/05/18	8	59.58	7	59.94	59.20	1	15,152	0.01%
2022/05/17	12	60.33	7	60.73	59.40	5	15,086	0.03%
2022/05/16	16	59.86	19	59.84	61.40	-3	14,984	-0.02%
2022/05/13	16	60.90	24.1	61.23	60.50	-8.1	14,742	-0.05%
2022/05/12	20	62.39	14	61.59	60.00	6	14,645	0.04%
2022/05/11	24	62.92	14	62.92	62.70	10	14,408	0.07%
2022/05/10	24	64.28	29	64.12	64.70	-5	14,364	-0.03%
2022/05/09	36.1	65.47	27	65.48	63.10	9.1	14,165	0.06%
2022/05/06	88	65.73	88	65.98	66.00	0	13,914	0.00%
2022/05/05	43	65.10	45.1	65.08	65.30	-2.1	13,608	-0.02%
2022/05/04	55	64.86	44	65.30	64.20	11	13,444	0.08%
2022/05/03	35	63.74	41	62.86	63.40	-6	13,257	-0.05%
2022/04/29	9	64.59	20	64.52	64.20	-11	13,166	-0.08%
2022/04/28	71	63.02	29	63.01	62.00	42	12,901	0.33%
2022/04/27	64	64.55	60	64.52	64.50	4	12,636	0.03%
2022/04/26	53	65.19	185	64.49	62.80	-132	12,335	-1.07%	大賣/鉅額交易
2022/04/25	44	65.44	38	65.72	66.30	6	12,021	0.05%
2022/04/22	55.1	68.81	48	69.20	69.10	7.1	11,733	0.06%
2022/04/21	31	68.94	98	68.84	69.50	-67	11,261	-0.59%
2022/04/20	183	67.74	173	67.18	65.90	10	10,553	0.09%	大買/大賣/
2022/04/19	24	63.40	46	63.56	64.80	-22	9,265	-0.24%
2022/04/18	63	61.95	60	62.24	62.10	3	8,963	0.03%
2022/04/15	15	61.52	29	61.74	62.30	-14	8,829	-0.16%
2022/04/14	10	59.26	44	59.00	59.80	-34	8,508	-0.40%
2022/04/13	22	58.15	0	0.00	58.10	22	8,484	0.26%
2022/04/12	6	57.10	6	56.53	57.10	0	8,474	0.00%
2022/04/11	0	0.00	1	58.10	56.90	-1	8,469	-0.01%
2022/04/08	17	57.56	0	0.00	57.30	17	8,519	0.20%
2022/03/31	7	59.60	0	0.00	59.10	7	8,696	0.08%
2022/03/30	0	0.00	1	59.80	59.80	-1	8,858	-0.01%
2022/03/28	3	58.83	2	58.55	59.00	1	9,565	0.01%
2022/03/25	7	60.81	6	59.42	59.20	1	10,155	0.01%
2022/03/24	8	61.75	0	0.00	62.00	8	10,372	0.08%
2022/03/23	1	62.00	1	61.70	61.80	0	10,790	0.00%
2022/03/22	21	61.77	12	61.77	61.60	9	10,930	0.08%
2022/03/18	29	62.05	21	61.86	61.70	8	11,220	0.07%
2022/03/17	27.1	62.94	21.1	62.54	63.40	6	11,268	0.05%
2022/03/16	87	63.31	91.1	63.70	61.60	-4.1	11,267	-0.04%
2022/03/15	121	65.80	93.1	63.70	62.50	28	11,099	0.25%	大買/
2022/03/14	38	66.58	53	66.69	67.20	-15	11,077	-0.14%
2022/03/11	18	64.69	24	64.85	65.10	-6	10,840	-0.06%
2022/03/10	49	63.69	75.1	63.69	65.60	-26.1	10,814	-0.24%
2022/03/09	2	59.90	1	60.50	59.80	1	10,174	0.01%
2022/03/08	21	60.07	0	0.00	59.10	21	10,330	0.20%
2022/03/07	0.1	59.50	2	61.00	60.60	-1.9	10,318	-0.02%
2022/03/04	9	61.94	9	61.60	61.50	0	10,302	0.00%
2022/03/03	0.1	60.80	5	62.08	61.80	-4.9	10,289	-0.05%
2022/03/02	10	61.01	12	60.53	60.30	-2	10,282	-0.02%
2022/03/01	12.1	60.88	9	60.98	61.00	3.1	10,362	0.03%
2022/02/25	7	61.66	6	61.88	60.50	1	10,445	0.01%
2022/02/24	36	61.48	23	60.49	59.90	13	10,301	0.13%
2022/02/23	11.1	62.49	8	62.88	61.50	3.1	10,203	0.03%
2022/02/22	9	61.32	30	60.35	60.30	-21	9,947	-0.21%
2022/02/21	3.1	61.76	1	61.30	61.10	2.1	9,883	0.02%
2022/02/17	1	59.50	1	59.30	59.70	0	9,848	0.00%
2022/02/16	1	60.10	14	60.59	60.50	-13	9,907	-0.13%
2022/02/14	2	59.60	0	0.00	58.60	2	10,179	0.02%
2022/02/11	3	59.70	3	59.80	59.90	0	10,341	0.00%
2022/02/10	7	59.89	7	59.74	59.70	0	10,690	0.00%
2022/02/09	0	0.00	6	58.28	58.30	-6	10,695	-0.06%
2022/02/08	1	57.10	3	57.40	57.90	-2	10,744	-0.02%
2022/02/07	0	0.00	6	55.20	56.80	-6	10,889	-0.06%
2022/01/26	0	0.00	14	53.22	53.10	-14	11,253	-0.12%
2022/01/25	20	52.84	6	52.68	52.10	14	11,378	0.12%
2022/01/24	5	53.80	1	53.50	54.80	4	11,476	0.03%
2022/01/21	4	54.95	1	55.00	54.80	3	11,632	0.03%
2022/01/20	2	55.80	0	0.00	56.00	2	11,782	0.02%
2022/01/19	12	56.31	10	56.02	55.20	2	11,905	0.02%
2022/01/18	2	58.10	2	58.10	57.60	0	12,050	0.00%
2022/01/17	6	57.20	6	56.97	57.40	0	12,348	0.00%
2022/01/14	1	57.90	0	0.00	58.20	1	12,809	0.01%
2022/01/13	1	57.00	1	57.40	57.90	0	12,982	0.00%
2022/01/12	5	57.84	2	57.00	57.00	3	13,150	0.02%
2022/01/11	1	59.00	1	58.10	58.30	0	13,349	0.00%
2022/01/07	0	0.00	2	59.00	58.80	-2	14,396	-0.01%
2022/01/05	6	60.72	4	60.40	60.40	2	16,468	0.01%
2022/01/04	1	60.60	0	0.00	60.60	1	17,433	0.01%
2022/01/03	5	59.42	3	59.93	60.00	2	19,950	0.01%
2021/12/30	9	60.83	8	60.39	60.40	1	20,752	0.00%
2021/12/28	12	61.53	5	61.50	61.00	7	22,378	0.03%
2021/12/27	1	61.40	0	0.00	61.20	1	23,881	0.00%
2021/12/24	3	63.60	3	62.20	62.00	0	25,225	0.00%
2021/12/23	12	63.83	9	63.88	63.00	3	25,739	0.01%
2021/12/22	16	63.56	25	64.07	64.30	-9	25,689	-0.04%
2021/12/21	26	62.55	49	61.77	63.70	-23	25,369	-0.09%
2021/12/20	12	61.28	12	61.35	60.40	0	24,862	0.00%
2021/12/17	6	61.37	4	61.33	60.80	2	24,709	0.01%
2021/12/16	5	59.78	5	59.92	59.70	0	24,393	0.00%
2021/12/15	5	58.86	7	59.50	60.00	-2	24,326	-0.01%
2021/12/14	4	58.75	3	58.30	58.30	1	24,183	0.00%
2021/12/13	9	59.87	11	60.19	60.30	-2	24,095	-0.01%
2021/12/10	10	59.22	12	60.31	60.10	-2	24,122	-0.01%
2021/12/09	14	60.19	12	60.08	60.40	2	24,195	0.01%
2021/12/08	30	61.42	31	60.80	60.60	-1	24,358	0.00%
2021/12/07	6	58.45	6	58.39	59.30	0	24,014	0.00%
2021/12/06	18	58.47	19	58.33	57.50	-1	23,920	0.00%
2021/12/03	15	55.77	16	55.94	56.20	-1	23,755	0.00%
2021/12/02	5	56.56	5	56.22	56.40	0	23,998	0.00%
2021/12/01	21	54.45	21	54.43	55.00	0	23,914	0.00%
2021/11/30	0	0.00	20	54.00	53.90	-20	24,170	-0.08%
2021/11/29	15	52.33	0	0.00	52.50	15	24,393	0.06%
2021/11/26	23	53.77	24	52.00	52.00	-1	24,668	0.00%
2021/11/25	57	54.29	3	54.20	54.20	54	24,831	0.22%
2021/11/24	11	53.65	15	54.55	55.00	-4	25,196	-0.02%
2021/11/23	3	53.40	5	53.66	52.90	-2	25,350	-0.01%
2021/11/22	13	53.05	13	53.34	53.30	0	25,787	0.00%
2021/11/19	14	52.60	5	52.30	52.30	9	26,379	0.03%
2021/11/18	8	52.74	10	53.55	53.50	-2	27,876	-0.01%
2021/11/17	51	53.42	16.4	53.22	53.10	34.6	27,980	0.12%
2021/11/16	28	54.82	6	55.05	54.80	22	28,225	0.08%
2021/11/15	27	54.18	24	54.23	54.20	3	28,822	0.01%
2021/11/12	10	54.80	15	55.23	54.70	-5	29,155	-0.02%
2021/11/11	67	56.38	12	54.99	54.60	55	29,109	0.19%
2021/11/10	20	56.84	12	57.06	56.80	8	29,053	0.03%
2021/11/09	18	55.83	16.2	55.87	56.50	1.8	29,003	0.01%
2021/11/08	3	54.40	4	54.85	55.20	-1	28,746	0.00%
2021/11/05	2	52.55	2	52.91	53.60	0	28,800	0.00%
2021/11/04	4	54.18	5	54.10	53.10	-1	28,843	0.00%
2021/11/03	20	53.58	21	54.04	53.90	-1	28,869	0.00%
2021/11/02	3	52.80	27	52.62	52.70	-24	28,987	-0.08%
2021/11/01	48	52.59	32	52.68	52.10	16	28,983	0.06%
2021/10/29	37	51.78	78	52.23	52.60	-41	28,909	-0.14%
2021/10/28	23	51.52	29	51.78	51.30	-6	28,915	-0.02%
2021/10/27	84	51.78	29	51.78	51.70	55	29,021	0.19%
2021/10/26	82.1	52.24	98	52.62	53.20	-15.9	29,449	-0.05%
2021/10/25	25	51.73	36	52.33	53.20	-11	29,733	-0.04%
2021/10/22	114	52.77	101	52.29	52.00	13	29,803	0.04%	大買/大賣/
2021/10/21	22.1	56.43	136.1	57.20	55.80	-114	29,602	-0.39%	大賣/鉅額交易
2021/10/20	78	56.26	179	56.87	56.00	-101	29,630	-0.34%	大賣/鉅額交易
2021/10/19	127	56.74	29	56.80	56.50	98	29,940	0.33%	大買/
2021/10/18	97	56.66	72	56.50	56.60	25	30,269	0.08%
2021/10/15	40	60.25	42	60.56	60.50	-2	30,171	-0.01%
2021/10/14	208.2	60.24	232	60.31	60.00	-23.8	30,170	-0.08%	大買/大賣/
2021/10/13	143	64.73	117	63.94	61.90	26	29,532	0.09%	大買/大賣/
2021/10/12	91	68.71	88	68.73	65.70	3	30,230	0.01%
2021/10/08	376.1	72.49	337	73.28	72.90	39.1	30,745	0.13%	大買/大賣/
2021/10/07	27	69.35	66.4	69.99	72.10	-39.4	29,252	-0.13%
2021/10/06	34.1	65.57	43	65.65	65.60	-8.9	29,263	-0.03%
2021/10/05	98	63.63	85	63.53	66.00	13	29,145	0.04%
2021/10/04	136	64.38	145	64.50	65.90	-9	28,809	-0.03%	大買/大賣/
2021/10/01	281	66.61	186	66.43	62.90	95	28,252	0.34%	大買/大賣/
2021/09/30	10	65.38	24.1	65.47	68.60	-14.1	27,943	-0.05%
2021/09/29	19	63.34	15	62.79	62.40	4	28,571	0.01%
2021/09/28	8	62.36	9	62.40	62.30	-1	29,643	0.00%
2021/09/27	50	65.06	38	64.01	63.90	12	31,156	0.04%
2021/09/24	3	64.93	7	65.33	65.00	-4	34,992	-0.01%
2021/09/23	8	63.63	5	63.82	64.00	3	37,296	0.01%
2021/09/22	8	61.94	8	62.21	62.00	0	39,665	0.00%
2021/09/17	16	63.63	7	63.67	63.50	9	42,413	0.02%
2021/09/16	16	63.67	8	63.79	63.50	8	44,810	0.02%
2021/09/15	8	63.96	12	63.90	63.90	-4	47,675	-0.01%
2021/09/14	14	64.63	8	64.30	63.60	6	49,222	0.01%
2021/09/13	88	65.26	89	64.74	63.90	-1	52,959	0.00%
2021/09/10	15	62.14	14	62.48	62.90	1	53,114	0.00%
2021/09/09	10	62.02	7	61.70	61.70	3	53,750	0.01%
2021/09/08	6	61.88	7	62.46	62.90	-1	54,643	0.00%
2021/09/07	38	63.66	39	63.77	61.70	-1	55,285	0.00%
2021/09/06	9	62.67	5.1	62.18	61.60	3.9	55,658	0.01%
2021/09/03	44.1	64.39	51	64.63	63.80	-6.9	56,174	-0.01%
2021/09/02	23	65.63	29	66.27	67.20	-6	56,309	-0.01%
2021/09/01	26	67.74	29	67.51	65.80	-3	56,476	-0.01%
2021/08/31	15	70.89	9.3	70.41	69.30	5.7	56,856	0.01%
2021/08/30	40.2	72.57	144	72.68	70.90	-103.9	57,079	-0.18%	大賣/鉅額交易
2021/08/27	21	71.70	40	71.16	70.20	-19	57,053	-0.03%
2021/08/26	25	74.28	15	74.12	72.90	10	57,307	0.02%
2021/08/25	99.1	73.05	99	72.49	74.00	0.1	58,239	0.00%
2021/08/24	130	73.28	112.2	73.60	72.80	17.8	58,124	0.03%	大買/大賣/
2021/08/23	0	0.00	35	69.07	70.10	-35	57,448	-0.06%
2021/08/20	7	62.54	46.2	62.45	63.80	-39.2	58,353	-0.07%
2021/08/19	57	63.11	56	63.36	60.40	1	59,070	0.00%
2021/08/18	23.3	59.52	31	60.71	62.40	-7.8	59,461	-0.01%
2021/08/17	6	59.38	11	59.63	57.10	-5	60,462	-0.01%
2021/08/16	10	60.48	5	60.50	58.80	5	61,044	0.01%
2021/08/13	23	63.27	5	63.28	61.20	18	61,556	0.03%
2021/08/12	33	61.66	33	62.10	62.60	0	62,214	0.00%
2021/08/11	50	62.23	50	61.97	61.20	0	62,923	0.00%
2021/08/10	38	62.78	38	62.62	62.30	0	62,981	0.00%
2021/08/09	32	63.73	39	64.14	63.00	-7	63,482	-0.01%
2021/08/06	77	65.75	79	66.76	64.20	-2	63,902	0.00%
2021/08/05	25	63.28	28	63.73	63.10	-3	63,763	0.00%
2021/08/04	113	64.09	104	64.33	64.00	9	63,876	0.01%	大買/大賣/
2021/08/03	19	64.26	24	64.53	63.90	-5	64,567	-0.01%
2021/08/02	8	62.88	3	63.03	64.50	5	65,142	0.01%
2021/07/30	145	66.70	113.1	64.54	62.60	31.9	65,383	0.05%	大買/大賣/
2021/07/29	20	64.10	81	64.00	67.20	-61	65,268	-0.09%
2021/07/28	53.3	62.20	3	63.53	62.30	50.3	65,495	0.08%
2021/07/27	13.2	65.24	4	63.20	62.00	9.2	65,896	0.01%
2021/07/26	9.1	66.32	11	66.81	64.10	-1.9	67,139	0.00%
2021/07/23	22.1	66.51	19	67.28	67.00	3.1	67,620	0.00%
2021/07/22	42.4	64.03	42	64.65	64.90	0.4	67,897	0.00%
2021/07/21	76.4	68.32	72	64.85	65.00	4.4	68,700	0.01%
2021/07/20	116.4	68.97	135	68.14	67.90	-18.6	69,019	-0.03%	大買/大賣/
2021/07/19	109.4	71.19	94	72.08	70.60	15.4	69,684	0.02%	大買/
2021/07/16	169	72.32	172	73.26	71.00	-3	70,256	0.00%	大買/大賣/
2021/07/15	204	70.94	201	71.36	73.90	3	69,495	0.00%	大買/大賣/
2021/07/14	145	68.84	122	67.25	67.20	23	69,104	0.03%	大買/大賣/
2021/07/13	41	70.36	49	69.39	69.50	-8	68,429	-0.01%
2021/07/12	53	73.48	53	73.25	71.80	0	67,993	0.00%
2021/07/09	7	74.00	20	72.45	72.10	-13	67,505	-0.02%
2021/07/08	49	76.12	47.3	76.17	76.00	1.8	67,084	0.00%
2021/07/07	72.1	76.47	75	77.02	75.60	-3	66,212	0.00%
2021/07/06	96	78.54	70	78.08	77.00	26	65,280	0.04%
2021/07/05	93	79.67	86.4	79.08	78.00	6.6	64,163	0.01%
2021/07/02	68	87.28	62.6	87.33	84.50	5.4	62,931	0.01%
2021/07/01	338.2	92.11	332	92.23	88.70	6.2	61,490	0.01%	大買/大賣/
2021/06/30	271	86.75	317	86.21	89.10	-46	57,706	-0.08%	大買/大賣/
2021/06/29	191	85.22	190.1	85.95	83.00	0.9	55,515	0.00%	大買/大賣/
2021/06/28	218.2	83.39	237.4	83.30	85.00	-19.1	53,345	-0.04%	大買/大賣/
2021/06/25	222	80.00	222	80.40	79.00	0	50,615	0.00%	大買/大賣/
2021/06/24	296.3	78.47	285	78.29	77.70	11.3	48,291	0.02%	大買/大賣/
2021/06/23	60	76.42	40	76.90	74.50	20	45,419	0.04%
2021/06/22	237.1	81.52	197	81.23	82.70	40.1	43,824	0.09%	大買/大賣/
2021/06/21	10	75.48	11	75.53	75.60	-1	40,035	0.00%
2021/06/18	29	66.20	79	67.21	68.80	-50	39,777	-0.13%
2021/06/17	161	61.13	142	61.05	62.60	19	39,449	0.05%	大買/大賣/
2021/06/16	331	60.84	308	60.93	58.60	23	38,616	0.06%	大買/大賣/
2021/06/15	132	60.64	137	60.84	61.20	-5	37,964	-0.01%	大買/大賣/
2021/06/11	76	58.24	85	58.42	58.30	-9	37,224	-0.02%
2021/06/09	37	55.14	24	55.20	55.10	13	36,302	0.04%
2021/06/08	263	58.50	250	58.33	57.20	13	35,860	0.04%	大買/大賣/
2021/06/07	104	57.14	106	56.97	57.20	-2	35,212	-0.01%	大買/大賣/
2021/06/04	127	60.05	94	60.44	59.00	33	34,757	0.09%	大買/
2021/06/03	161	62.24	144	62.37	61.30	17	34,450	0.05%	大買/大賣/
2021/06/02	331	62.73	372.1	62.74	61.60	-41.1	34,207	-0.12%	大買/大賣/
2021/06/01	139	59.86	152	60.11	61.00	-13	32,922	-0.04%	大買/大賣/
2021/05/31	207	60.96	208	61.29	59.80	-1	32,520	0.00%	大買/大賣/
2021/05/28	215	59.93	220	60.16	60.40	-5	31,635	-0.02%	大買/大賣/
2021/05/27	401	58.88	433	59.21	58.30	-32	30,551	-0.10%	大買/大賣/
2021/05/26	287	57.80	261	57.99	57.10	26	29,473	0.09%	大買/大賣/
2021/05/25	149	56.44	131.2	56.16	57.50	17.8	28,382	0.06%	大買/大賣/
2021/05/24	34.1	53.44	37.2	54.05	55.90	-3.1	26,966	-0.01%
2021/05/21	150	48.38	156	48.77	50.90	-6	26,332	-0.02%	大買/大賣/
2021/05/20	217	48.90	207	49.05	46.35	10	25,730	0.04%	大買/大賣/
2021/05/19	231	50.04	235	50.13	51.10	-4	24,989	-0.02%	大買/大賣/
2021/05/18	27	46.19	27.1	46.88	47.65	-0.1	24,375	0.00%
2021/05/17	20.4	43.87	22	43.73	43.35	-1.6	24,091	-0.01%
2021/05/14	33	51.48	34	52.26	47.45	-1	23,447	0.00%
2021/05/13	112	52.87	21	55.00	52.70	91	22,766	0.40%	大買/
2021/05/12	19	59.98	7.1	61.19	58.50	11.9	22,337	0.05%
2021/05/11	11	66.06	12.3	64.87	65.00	-1.3	22,097	-0.01%
2021/05/10	160.2	67.52	180.2	67.53	67.80	-20	21,344	-0.09%	大買/大賣/
2021/05/07	46.3	62.25	42	62.88	64.80	4.3	20,635	0.02%
2021/05/06	19	63.94	19	64.59	62.90	0	20,145	0.00%
2021/05/05	195	63.08	196	62.82	61.90	-1	19,705	-0.01%	大買/大賣/
2021/05/04	172	68.01	150.3	67.79	63.20	21.7	18,995	0.11%	大買/大賣/
2021/05/03	432.1	72.95	404	73.43	70.20	28.1	18,251	0.15%	大買/大賣/
2021/04/29	50	68.48	59	68.58	70.20	-9	16,779	-0.05%
2021/04/28	188	70.20	183	70.29	68.00	5	16,142	0.03%	大買/大賣/
2021/04/27	236	70.95	266.1	71.26	69.00	-30.1	15,420	-0.20%	大買/大賣/
2021/04/26	77	64.62	77	65.13	67.90	0	14,104	0.00%
2021/04/23	24	63.15	29	64.19	61.80	-5	13,310	-0.04%
2021/04/22	12	64.27	10.1	64.99	63.70	2	12,385	0.02%
2021/04/21	31	59.56	90	60.50	61.90	-59	11,585	-0.51%
2021/04/20	89	55.93	146.1	55.75	56.30	-57.1	10,663	-0.54%	大賣/
2021/04/19	24	50.72	10	51.78	52.40	14	9,741	0.14%
2021/04/16	19	43.94	32	44.96	47.65	-13	9,682	-0.13%
2021/04/15	44	43.79	41	43.96	43.35	3	9,396	0.03%
2021/04/14	33	43.33	26.1	43.82	44.00	6.9	9,501	0.07%
2021/04/13	7	43.89	17	43.94	43.00	-10	9,410	-0.11%
2021/04/12	4	42.31	6	43.07	42.50	-2	9,563	-0.02%
2021/04/09	20	41.60	1	42.00	41.85	19	9,633	0.20%
2021/04/08	2	42.68	5	42.42	42.85	-3	9,609	-0.03%
2021/04/07	6	41.82	0	0.00	42.05	6	9,684	0.06%
2021/04/06	6	42.21	0	0.00	42.05	6	10,351	0.06%
2021/04/01	1	42.00	19	42.17	42.35	-18	10,740	-0.17%
2021/03/31	8	40.31	9	40.06	41.30	-1	10,602	-0.01%
2021/03/30	10	39.15	10	39.33	39.55	0	10,389	0.00%
2021/03/29	2	39.30	5	38.96	39.40	-3	10,483	-0.03%
2021/03/26	10	37.80	11	37.95	37.90	-1	11,037	-0.01%
2021/03/25	1	37.75	0	0.00	37.35	1	11,832	0.01%
2021/03/24	4	38.08	6	38.37	38.75	-2	12,308	-0.02%
2021/03/23	17	38.53	22	38.32	38.80	-5	12,204	-0.04%
2021/03/22	23	39.04	23	39.15	39.00	0	12,070	0.00%
2021/03/19	11	38.14	6	38.38	37.70	5	11,858	0.04%
2021/03/18	0	0.00	5.2	38.00	38.00	-5.2	11,738	-0.04%
2021/03/17	1	36.85	1	37.35	37.65	0	11,566	0.00%
2021/03/16	4	37.09	3	37.33	37.30	1	11,595	0.01%
2021/03/15	5	37.15	7	37.41	37.75	-2	11,624	-0.02%
2021/03/12	5	36.00	5	36.40	36.70	0	11,686	0.00%
2021/03/11	13	36.30	12	36.38	36.40	1	11,654	0.01%
2021/03/10	4	36.53	0	0.00	36.50	4	11,607	0.03%
2021/03/09	1	36.50	2	36.43	36.70	-1	11,573	-0.01%
2021/03/08	1	37.25	3	36.50	35.50	-2	11,480	-0.02%
2021/03/05	0	0.00	5	36.00	36.00	-5	11,213	-0.04%
2021/03/02	4	34.00	4	33.60	33.60	0	11,075	0.00%
2021/02/26	2	34.35	2	34.65	34.65	0	11,162	0.00%
2021/02/22	12	35.34	17	35.49	35.15	-5	11,115	-0.04%
2021/02/19	6	34.97	3	34.57	35.15	3	11,105	0.03%
2021/02/18	29	35.11	16	34.81	35.25	13	11,037	0.12%
2021/02/17	10	33.14	0	0.00	33.15	10	10,811	0.09%
2021/02/05	0	0.00	1	32.60	32.50	-1	10,788	-0.01%
2021/02/04	0	0.00	2	32.60	32.45	-2	10,781	-0.02%
2021/02/02	0	0.00	1	32.90	33.00	-1	10,856	-0.01%
2021/01/29	1	31.90	0	0.00	31.25	1	10,869	0.01%
2021/01/28	1	32.40	100	32.48	32.40	-99	10,763	-0.92%
2021/01/27	3	33.80	3	33.05	33.05	0	10,715	0.00%
2021/01/26	1	34.05	6	33.75	33.60	-5	10,666	-0.05%
2021/01/25	1	34.25	15	34.72	34.30	-14	10,635	-0.13%
2021/01/22	21	34.00	3	34.22	34.35	18	10,595	0.17%
2021/01/21	11	34.64	3	34.47	33.50	8	10,546	0.08%
2021/01/20	6	34.23	4	33.98	33.50	2	10,467	0.02%
2021/01/19	2	34.80	7	35.09	35.25	-5	10,383	-0.05%
2021/01/18	5	33.75	0	0.00	34.70	5	10,359	0.05%
2021/01/15	7	35.33	5	34.98	34.95	2	10,260	0.02%
2021/01/14	0	0.00	1	36.85	36.70	-1	10,091	-0.01%
2021/01/13	1	36.30	6	36.30	36.00	-5	9,885	-0.05%
2021/01/12	9	37.32	3	36.68	35.55	6	9,816	0.06%
2021/01/11	11	37.72	10	37.82	37.40	1	9,620	0.01%
2021/01/07	7	35.00	79.6	34.66	34.80	-72.6	9,238	-0.79%
2021/01/06	15	37.34	16	35.82	35.75	-1	9,102	-0.01%
2021/01/05	12	37.14	24	37.32	37.15	-12	8,961	-0.13%
2021/01/04	16	36.84	12	37.16	36.70	4	8,698	0.05%
2020/12/31	20	36.95	24	37.08	36.90	-4	8,539	-0.05%
2020/12/30	4	36.29	0	0.00	36.95	4	8,477	0.05%
2020/12/29	173	39.43	179.6	38.02	36.90	-6.6	8,518	-0.08%	大買/大賣/
2020/12/28	89	36.61	66	37.30	37.15	23	7,947	0.29%
2020/12/25	31	34.93	17	35.19	35.00	14	7,362	0.19%
2020/12/24	21	34.53	41	34.28	34.20	-20	7,220	-0.28%
2020/12/23	2	34.65	6	33.90	34.65	-4	7,166	-0.06%
2020/12/22	13.5	36.00	17.5	36.89	34.35	-4	6,956	-0.06%
2020/12/21	44	35.79	59	35.65	36.65	-15	6,260	-0.24%
2020/12/18	15	33.46	15.6	34.01	34.00	-0.6	5,401	-0.01%
2020/12/17	0	0.00	10	32.10	32.50	-10	4,813	-0.21%
2020/12/16	0	0.00	5	31.90	32.20	-5	4,752	-0.11%
2020/12/15	7	32.03	11	33.03	31.60	-4	4,656	-0.09%
2020/12/14	12	31.75	20	31.55	32.00	-8	4,428	-0.18%
2020/12/11	10	31.15	1	31.15	30.95	9	4,338	0.21%
2020/12/10	16.6	31.52	20	32.05	31.10	-3.4	4,297	-0.08%
2020/12/09	4	31.80	6	31.77	31.70	-2	4,213	-0.05%
2020/12/08	40.4	32.14	23	32.56	31.55	17.4	4,110	0.42%
2020/12/07	3	31.15	1	31.20	31.30	2	3,815	0.05%
2020/12/04	1	30.90	5	31.45	31.40	-4	3,785	-0.11%
2020/11/30	8	31.61	5	31.50	31.40	3	3,783	0.08%
2020/11/27	2	32.10	6	31.79	32.00	-4	3,709	-0.11%
2020/11/26	2	31.28	9	31.43	31.55	-7	3,637	-0.19%
2020/11/25	16	31.15	26	31.30	31.05	-10	3,586	-0.28%
2020/11/24	0	0.00	13	30.46	30.55	-13	3,449	-0.38%
2020/11/23	10	30.20	0	0.00	30.30	10	3,411	0.29%
2020/11/20	0	0.00	1	29.95	29.95	-1	3,366	-0.03%
2020/11/19	3	30.03	0	0.00	30.00	3	3,364	0.09%
2020/11/18	5	30.05	3	30.05	30.05	2	3,337	0.06%
2020/11/16	0	0.00	1	29.50	29.35	-1	3,277	-0.03%
2020/11/13	1	29.45	0	0.00	29.50	1	3,272	0.03%
2020/11/11	0	0.00	2	29.68	29.75	-2	3,267	-0.06%
2020/11/10	0	0.00	10	29.30	29.15	-10	3,240	-0.31%
2020/11/09	2	28.90	0	0.00	28.70	2	3,173	0.06%
2020/11/06	1	28.70	0	0.00	28.80	1	3,117	0.03%
2020/11/04	10	28.70	0	0.00	29.05	10	3,199	0.31%
2020/11/02	10	28.85	0	0.00	28.80	10	3,205	0.31%
2020/10/28	16	29.42	20	29.25	29.25	-4	3,157	-0.13%
2020/10/27	8	29.68	0	0.00	29.70	8	3,138	0.25%
2020/10/26	11	30.19	5	30.25	30.10	6	3,122	0.19%
2020/10/23	7	29.54	20	29.50	29.50	-13	3,061	-0.42%
2020/10/21	20	29.35	5	29.45	29.30	15	3,065	0.49%
2020/10/19	0	0.00	15	29.13	29.00	-15	3,042	-0.49%
2020/10/16	35	29.06	10	29.08	29.20	25	3,014	0.83%
2020/10/15	29	29.09	10	29.35	29.35	19	2,959	0.64%
2020/10/14	17	29.37	0	0.00	29.50	17	2,865	0.59%
2020/10/13	15	29.80	0	0.00	29.85	15	2,778	0.54%
2020/10/12	33	30.22	0	0.00	30.00	33	2,713	1.22%
2020/10/08	10	31.20	0	0.00	31.00	10	2,643	0.38%
2020/10/07	34	32.11	29	32.06	32.00	5	2,543	0.20%
2020/10/06	3	32.05	20	32.75	32.75	-17	2,420	-0.70%
2020/10/05	2	32.20	27	31.35	32.90	-25	2,163	-1.16%
2020/09/30	5	29.85	0	0.00	29.95	5	1,906	0.26%
2020/09/29	5	29.90	5	30.80	29.95	0	1,922	0.00%
2020/09/28	2	30.20	5	30.10	30.05	-3	1,914	-0.16%
2020/09/24	10.1	28.05	0	0.00	28.00	10.1	1,862	0.54%
2020/09/23	10	28.50	0	0.00	28.35	10	1,842	0.54%
2020/09/22	5	28.70	0	0.00	28.70	5	1,927	0.26%
2020/09/21	8	29.03	0	0.00	29.15	8	1,969	0.41%
2020/09/16	5	29.10	0	0.00	29.20	5	2,019	0.25%
2020/09/14	3	29.40	0	0.00	29.50	3	2,082	0.14%
2020/09/11	21	29.64	44	29.52	29.60	-23	2,106	-1.09%
2020/09/07	1	31.00	0	0.00	31.25	1	2,109	0.05%
2020/09/04	0.2	30.40	0	0.00	30.40	0.2	2,081	0.01%
2020/09/03	10	30.50	3	30.42	30.45	7	2,084	0.34%
2020/09/01	1	30.35	1	29.80	29.70	0	2,100	0.00%
2020/08/19	0	0.00	2	29.90	29.75	-2	2,195	-0.09%
2020/08/18	2	29.55	0	0.00	29.65	2	2,198	0.09%
2020/08/12	0	0.00	1	29.25	29.05	-1	2,193	-0.05%
2020/08/11	1	29.95	1	29.75	29.80	0	2,177	0.00%
2020/08/10	1	29.50	0	0.00	29.50	1	2,128	0.05%
2020/07/30	0.1	27.35	0	0.00	27.30	0.1	2,198	0.00%
2020/07/23	3	28.60	0	0.00	28.55	3	2,319	0.13%
2020/07/14	1	28.60	0	0.00	28.55	1	2,576	0.04%
2020/07/10	3	29.05	0	0.00	28.95	3	2,632	0.11%
2020/07/09	4	29.80	0	0.00	29.75	4	2,620	0.15%
2020/07/08	10	30.25	0	0.00	30.15	10	2,602	0.38%
2020/07/01	11.2	29.85	1	30.00	29.50	10.2	2,566	0.40%
2020/06/30	3	31.25	0	0.00	31.30	3	2,488	0.12%
2020/06/29	31	30.94	0	0.00	30.90	31	2,444	1.27%
2020/06/18	0	0.00	1	31.50	31.05	-1	2,371	-0.04%
2020/06/12	1	30.15	0	0.00	30.40	1	2,415	0.04%
2020/06/11	1	30.10	0	0.00	30.10	1	2,429	0.04%
2020/06/08	1	31.30	0.5	31.40	31.35	0.5	2,366	0.02%
2020/06/05	0.1	32.00	0	0.00	32.05	0.1	2,369	0.00%
2020/06/04	0.1	31.15	0	0.00	31.15	0.1	2,331	0.00%
2020/06/03	0	0.00	3	30.60	30.60	-3	2,321	-0.13%
2020/06/02	0.1	30.05	0	0.00	30.00	0.1	2,306	0.00%
2020/06/01	0	29.55	0	0.00	29.60	0	2,295	0.00%
2020/05/29	0	29.45	0	0.00	29.05	0	2,298	0.00%
2020/05/28	1	29.65	0	0.00	29.40	1	2,307	0.04%
2020/05/27	0.1	29.50	0	0.00	29.40	0.1	2,315	0.00%
2020/05/21	2	28.45	0	0.00	28.65	2	2,269	0.09%
2020/05/15	10	27.90	0	0.00	28.00	10	2,242	0.45%
2020/05/08	3	28.97	0	0.00	28.85	3	2,279	0.13%
2020/04/30	0	0.00	5	29.40	29.55	-5	2,225	-0.22%
2020/04/28	10	28.90	0	0.00	28.95	10	2,141	0.47%
2020/04/20	0	28.65	0	0.00	28.60	0	1,892	0.00%
2020/04/09	0	0.00	10	27.45	27.35	-10	1,772	-0.56%
2020/04/08	0	0.00	40	27.11	27.10	-40	1,755	-2.28%
2020/03/27	50	25.68	0	0.00	25.55	50	1,672	2.99%
2020/03/18	0	0.00	1	25.45	24.90	-1	1,469	-0.07%
2020/03/13	0	0.00	10	26.40	27.15	-10	1,373	-0.73%
2020/03/12	0	0.00	38	28.14	28.20	-38	1,320	-2.88%
2020/03/11	0	0.00	16	29.02	28.85	-16	1,294	-1.24%
2020/03/09	2	28.65	0	0.00	28.00	2	1,233	0.16%
2020/03/04	6	28.75	0	0.00	28.80	6	1,213	0.49%
2020/02/24	10	29.75	0	0.00	29.80	10	1,160	0.86%
2020/02/21	10	30.15	10	30.35	30.20	0	1,164	0.00%
2020/02/20	0	0.00	11	30.25	30.20	-11	1,171	-0.94%
2020/02/14	1	29.35	0	0.00	29.40	1	1,148	0.09%
2020/02/13	1	29.60	0	0.00	29.55	1	1,118	0.09%
2020/02/12	10	29.45	0	0.00	29.45	10	1,108	0.90%
2020/02/11	7	29.40	0	0.00	29.50	7	1,091	0.64%
2020/02/05	5	29.95	0	0.00	30.00	5	1,105	0.45%
2020/02/04	8	29.75	0	0.00	30.50	8	1,091	0.73%
2020/01/14	10	31.80	0	0.00	31.70	10	1,163	0.86%
2020/01/09	9	32.25	5	32.30	32.15	4	1,225	0.33%
2020/01/08	2	32.25	0	0.00	32.35	2	1,266	0.16%
2020/01/06	10	32.75	0	0.00	32.80	10	1,379	0.72%
2020/01/03	18	33.21	0	0.00	33.15	18	1,422	1.27%
2019/12/31	0	0.00	20	33.60	33.60	-20	1,495	-1.34%
2019/12/27	20	33.13	0	0.00	33.10	20	1,531	1.31%
2019/12/09	0	0.00	3	34.30	33.75	-3	1,807	-0.17%
2019/12/06	0	0.00	1	34.25	34.05	-1	1,842	-0.05%
2019/12/05	3	34.65	0	0.00	34.15	3	1,851	0.16%
2019/12/03	2	34.25	2	34.15	34.35	0	1,899	0.00%
2019/11/29	0	0.00	2	33.88	33.75	-2	1,994	-0.10%
2019/11/28	0	0.00	1	33.85	33.80	-1	2,045	-0.05%
2019/11/22	2	33.30	0	0.00	33.25	2	2,146	0.09%
2019/11/21	0	0.00	11	32.97	33.15	-11	2,150	-0.51%
2019/11/20	0	0.00	1	32.80	33.00	-1	2,161	-0.05%
2019/11/05	0	0.00	1	34.10	34.40	-1	2,362	-0.04%
2019/10/28	10	33.90	10	34.05	33.95	0	2,459	0.00%
2019/10/24	0	0.00	30	33.93	33.95	-30	2,555	-1.17%
2019/10/23	10	33.50	0.1	33.50	33.50	9.9	2,635	0.38%
2019/10/22	20	34.00	0	0.00	34.10	20	2,739	0.73%
2019/10/21	0	0.00	40	33.80	33.95	-40	2,878	-1.39%
2019/10/16	40	33.68	0	0.00	33.45	40	3,352	1.19%
2019/10/14	17	34.64	0	0.00	34.90	17	3,297	0.52%
2019/10/07	5	33.85	0	0.00	33.95	5	3,141	0.16%
2019/10/03	0	0.00	1	33.05	33.00	-1	3,142	-0.03%
2019/09/25	0.1	34.30	0	0.00	34.25	0.1	3,088	0.00%
2019/09/20	1	33.50	1	33.60	33.60	0	3,021	0.00%
2019/09/12	6	34.77	0	0.00	34.85	6	2,978	0.20%
2019/09/11	10	34.35	0	0.00	34.35	10	2,959	0.34%
2019/09/10	2	34.45	0	0.00	34.35	2	2,947	0.07%
2019/09/06	5	35.07	10	35.00	35.00	-5	2,906	-0.17%
2019/09/04	13	35.91	12	36.00	35.90	1	2,835	0.04%
2019/09/02	0	0.00	12	35.35	35.90	-12	2,702	-0.44%
2019/08/30	5	34.38	2	34.75	34.55	3	2,639	0.11%
2019/08/29	2	34.60	2	34.88	34.60	0	2,605	0.00%
2019/08/27	4	32.45	0	0.00	32.45	4	2,511	0.16%
2019/08/15	0	0.00	30	32.01	32.00	-30	2,311	-1.30%
2019/08/13	2	31.65	0	0.00	31.70	2	2,239	0.09%
2019/08/12	12	32.54	0	0.00	32.30	12	2,211	0.54%
2019/08/06	1	32.60	0	0.00	33.15	1	2,128	0.05%
2019/08/02	1	33.60	10	33.65	33.80	-9	2,089	-0.43%
2019/08/01	2	34.20	0	0.00	34.20	2	2,046	0.10%
2019/07/31	4	35.00	2	34.95	35.00	2	2,010	0.10%
2019/07/30	2	35.20	0	0.00	35.30	2	1,990	0.10%
2019/07/29	10	35.63	0	0.00	35.55	10	1,968	0.51%
2019/07/26	25	35.47	25	35.91	35.65	0	1,925	0.00%
2019/07/25	5	35.20	5	35.95	35.85	0	1,899	0.00%
2019/07/24	1	35.75	5	36.06	35.75	-4	1,811	-0.22%
2019/07/23	0	0.00	0.6	37.40	37.40	-0.6	1,674	-0.04%
2019/07/22	77	38.20	75	38.48	38.30	2	1,520	0.13%
2019/07/19	0	0.00	1	36.20	36.65	-1	1,258	-0.08%
2019/07/18	4	35.65	21	34.65	35.10	-17	1,151	-1.48%
2019/07/11	1	33.25	5	33.25	33.15	-4	974	-0.41%
2019/07/10	5	34.50	0	0.00	34.60	5	961	0.52%
2019/07/09	5	34.25	5	34.55	34.60	0	931	0.00%
2019/07/08	15	34.55	0	0.00	34.50	15	911	1.65%
2019/07/05	0.1	34.50	0	0.00	34.60	0.1	911	0.01%
2019/07/04	0.1	34.40	0	0.00	34.60	0.1	905	0.01%
2019/07/03	0.1	34.00	0	0.00	34.10	0.1	896	0.01%
2019/07/01	12	33.67	0	0.00	33.45	12	877	1.37%
2019/06/28	0	0.00	1	33.30	33.45	-1	868	-0.12%
2019/06/21	2	33.10	5	32.90	32.90	-3	828	-0.36%
2019/06/18	1	32.05	0	0.00	32.05	1	813	0.12%
2019/05/28	0	0.00	2	31.30	30.35	-2	914	-0.22%
2019/05/23	0	0.00	10	30.95	30.90	-10	946	-1.06%
2019/05/21	0	0.00	2	31.00	31.10	-2	1,000	-0.20%
2019/05/10	5	30.52	0	0.00	30.60	5	1,173	0.43%
2019/04/30	0	0.00	2	32.20	32.30	-2	1,140	-0.18%
2019/04/23	0	0.00	1	31.75	31.90	-1	1,100	-0.09%
2019/03/29	0	0.00	5	30.95	31.05	-5	1,083	-0.46%
2019/03/26	5	30.40	0	0.00	30.45	5	1,099	0.45%
2019/03/19	10	30.75	0	0.00	30.50	10	1,118	0.89%
2019/03/18	2	30.45	10	30.45	30.45	-8	1,115	-0.72%
2019/03/15	1	30.10	11	30.10	30.00	-10	1,112	-0.90%
2019/03/14	10	30.05	0	0.00	29.90	10	1,120	0.89%
2019/03/11	10	29.70	0	0.00	29.80	10	1,191	0.84%
2019/03/06	0	0.00	1	30.40	30.40	-1	1,280	-0.08%
2019/02/27	1	30.80	1	30.60	30.75	0	1,318	0.00%
2019/02/26	1	30.60	0	0.00	30.60	1	1,304	0.08%
2019/02/25	1	30.55	0	0.00	30.50	1	1,304	0.08%
2019/02/20	0	0.00	10	30.30	30.40	-10	1,312	-0.76%
2019/02/14	10	29.48	0	0.00	29.60	10	1,360	0.74%
2019/02/13	5	29.57	0	0.00	29.60	5	1,361	0.37%
2019/02/11	5	29.40	0	0.00	29.45	5	1,352	0.37%
2019/01/09	10	31.65	10	31.80	31.80	0	1,879	0.00%
2018/12/28	0	0.00	1	31.50	32.25	-1	2,672	-0.04%
2018/12/18	0	0.00	1	32.55	32.40	-1	2,876	-0.03%
2018/12/07	0	0.00	10	31.84	31.70	-10	2,845	-0.35%
2018/12/06	10	31.50	0	0.00	31.50	10	2,850	0.35%
2018/11/30	16	31.82	26	31.86	32.00	-10	2,785	-0.36%
2018/11/29	10	31.10	10	31.35	31.25	0	2,754	0.00%
2018/11/26	0.1	30.10	0	0.00	30.05	0.1	2,729	0.00%
2018/11/19	0	0.00	7	30.45	30.25	-7	2,741	-0.26%
2018/11/16	0	0.00	3	30.25	30.15	-3	2,774	-0.11%
2018/11/15	20	29.83	1	29.85	29.70	19	2,769	0.69%
2018/11/14	0	0.00	15	30.58	30.75	-15	2,736	-0.55%
2018/11/12	17	29.53	0	0.00	29.50	17	2,696	0.63%
2018/11/07	0	0.00	20	31.50	31.15	-20	2,754	-0.73%
2018/11/05	20	31.15	1	31.15	31.25	19	2,775	0.68%
2018/11/02	1	31.15	0	0.00	31.25	1	2,787	0.04%
2018/10/31	10	31.95	0	0.00	32.30	10	2,700	0.37%
2018/10/30	0.1	32.05	0	0.00	32.05	0.1	2,763	0.00%
2018/10/29	11.1	32.20	0	0.00	31.70	11.1	2,740	0.40%
2018/10/25	0.1	33.30	2	33.50	33.50	-1.9	2,714	-0.07%
2018/10/24	1	34.85	0	0.00	34.30	1	2,694	0.04%
2018/10/23	10.1	34.50	11	35.02	35.35	-0.9	2,699	-0.03%
2018/10/17	43	36.19	12	37.31	36.05	31	2,597	1.19%
2018/10/16	20.1	37.00	1	38.00	36.90	19.1	2,524	0.76%
2018/10/15	23.1	38.35	23	38.52	38.25	0.1	2,375	0.00%
2018/10/12	2	37.15	1	37.00	37.30	1	2,132	0.05%
2018/10/11	0	0.00	52	36.55	36.10	-52	2,034	-2.56%
2018/10/09	3	36.80	3	36.70	36.90	0	1,900	0.00%
2018/10/05	1	35.15	0	0.00	35.15	1	1,773	0.06%
2018/10/03	4.1	36.08	9	36.22	36.20	-4.9	1,714	-0.29%
2018/10/01	8	35.40	8	35.35	35.35	0	1,696	0.00%
2018/09/28	0	0.00	1	35.00	35.10	-1	1,714	-0.06%
2018/09/27	1	34.95	0	0.00	34.95	1	1,708	0.06%
2018/09/25	0	0.00	2	34.45	34.90	-2	1,680	-0.12%
2018/09/21	0	0.00	13	34.14	34.05	-13	1,663	-0.78%
2018/09/20	10	33.45	0	0.00	33.45	10	1,658	0.60%
2018/09/19	3	33.75	3	33.65	33.65	0	1,660	0.00%
2018/09/06	20	32.63	0	0.00	33.20	20	1,611	1.24%
2018/09/05	10	33.25	1	33.20	33.05	9	1,596	0.56%
2018/09/04	30	33.38	0	0.00	33.50	30	1,582	1.90%
2018/09/03	15	33.85	0	0.00	33.50	15	1,564	0.96%
2018/08/24	1	34.45	45	34.59	34.70	-44	1,527	-2.88%
2018/08/23	1	35.60	7	35.66	35.65	-6	1,512	-0.40%
2018/08/15	1	35.05	3	34.92	34.90	-2	1,377	-0.15%
2018/08/14	1	33.45	10	33.45	34.20	-9	1,315	-0.68%
2018/08/13	0	0.00	40	32.71	32.60	-40	1,294	-3.09%
2018/08/10	0	0.00	10	34.35	33.70	-10	1,270	-0.79%
2018/08/09	12	34.13	0	0.00	34.15	12	1,287	0.93%
2018/08/07	0	0.00	2	35.00	34.35	-2	1,258	-0.16%
2018/08/02	0	0.00	10	33.15	33.00	-10	1,106	-0.90%
2018/08/01	0	0.00	7	32.08	32.60	-7	1,074	-0.65%
2018/07/31	5	31.25	0	0.00	31.60	5	1,045	0.48%
2018/07/30	3	31.70	0	0.00	31.50	3	1,036	0.29%
2018/07/27	7	31.90	1	32.60	32.20	6	994	0.60%
2018/07/26	1	32.00	0	0.00	32.35	1	960	0.10%
2018/07/25	2	31.35	0	0.00	31.40	2	952	0.21%
2018/07/24	15	31.85	15	32.00	31.80	0	983	0.00%
2018/07/23	0	0.00	5	30.78	30.85	-5	968	-0.52%
2018/07/18	3	30.70	0	0.00	30.80	3	1,034	0.29%
2018/07/17	2	30.25	0	0.00	30.50	2	1,039	0.19%
2018/07/10	0	0.00	2	30.05	29.45	-2	1,067	-0.19%
2018/07/09	5	29.05	5	29.70	29.70	0	1,039	0.00%
2018/07/02	0	0.00	10	32.30	32.15	-10	965	-1.04%
2018/06/29	10	31.95	0	0.00	33.50	10	966	1.03%
2018/06/22	6	32.85	0	0.00	32.70	6	988	0.61%
2018/06/06	5	33.80	0	0.00	33.80	5	1,182	0.42%
2018/05/22	1	33.65	0	0.00	33.85	1	1,460	0.07%
2018/05/18	0	0.00	2	33.50	33.50	-2	1,502	-0.13%
2018/05/17	5	33.60	0	0.00	33.50	5	1,523	0.33%
2018/05/16	5	34.45	0	0.00	34.20	5	1,508	0.33%
2018/05/11	0	0.00	3	35.30	35.30	-3	1,625	-0.18%
2018/05/10	5	35.88	4	35.83	35.60	1	1,649	0.06%
2018/05/09	2	35.45	0	0.00	35.45	2	1,752	0.11%
2018/04/27	0	0.00	2	35.40	35.35	-2	1,799	-0.11%
2018/04/16	5	34.45	0	0.00	34.35	5	2,096	0.24%
2018/04/09	5	34.60	0	0.00	34.10	5	2,237	0.22%
2018/03/27	5	35.25	0	0.00	35.35	5	2,308	0.22%
2018/03/23	5	34.82	0	0.00	34.95	5	2,304	0.22%
2018/03/13	30	36.40	2	36.40	36.40	28	2,347	1.19%
2018/03/09	2	36.30	0	0.00	36.20	2	2,461	0.08%
2018/03/08	5	36.60	0	0.00	36.40	5	2,599	0.19%
2018/02/27	0	0.00	7	37.45	37.30	-7	2,758	-0.25%
2018/02/23	3	37.60	0	0.00	37.50	3	2,721	0.11%
2018/02/22	0	0.00	1	37.40	37.35	-1	2,684	-0.04%
2018/02/09	0	0.00	2	34.50	34.50	-2	2,595	-0.08%
2018/02/08	1	34.30	0	0.00	34.55	1	2,571	0.04%
2018/02/07	1	34.75	0	0.00	34.60	1	2,574	0.04%
2018/02/06	2	34.05	4	34.05	34.65	-2	2,558	-0.08%
2018/02/05	7	37.00	0	0.00	37.10	7	2,494	0.28%
2018/02/01	97	39.29	97	39.28	38.50	0	2,464	0.00%
2018/01/31	10	37.35	9	38.10	38.65	1	2,352	0.04%
2018/01/30	10	38.05	0	0.00	37.75	10	2,309	0.43%
2018/01/24	0	0.00	10	37.75	38.00	-10	2,282	-0.44%
2018/01/23	3	37.25	0	0.00	37.20	3	2,273	0.13%
2018/01/22	15	36.98	0	0.00	36.85	15	2,288	0.66%
2018/01/18	2	37.70	0	0.00	37.60	2	2,314	0.09%
2018/01/17	10	37.75	0	0.00	37.70	10	2,352	0.43%
2018/01/15	2	38.35	0	0.00	38.50	2	2,338	0.09%
2018/01/12	4	38.63	5	38.83	38.90	-1	2,387	-0.04%
2018/01/11	26	38.80	26	38.99	39.25	0	2,347	0.00%
2018/01/10	0	0.00	28	39.00	38.50	-28	2,240	-1.25%
2018/01/09	0	0.00	12	37.90	38.00	-12	2,120	-0.57%
2018/01/05	0	0.00	3	37.55	37.80	-3	2,108	-0.14%
2018/01/04	3	36.95	0	0.00	37.15	3	2,071	0.14%
2018/01/03	20	36.60	10	37.00	37.00	10	2,069	0.48%
2018/01/02	0	0.00	10	36.90	37.30	-10	2,055	-0.49%