裕民 (2606)-群益金鼎-北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
60.9
漲跌
▲2.4
漲幅
+4.10%
成交量
17,898張
產業
上市航運類股
1037人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

裕民 (2606)籌碼相關－群益金鼎-北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

群益金鼎-北高雄券商分點個股進出
群益金鼎-北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
2024/05/15	13.1	58.97	14	58.76	58.50	-0.9	11,826	-0.01%
2024/05/14	12	60.70	15.1	61.22	60.70	-3.1	11,626	-0.03%
2024/05/13	63	62.89	65	61.83	60.20	-2	11,073	-0.02%
2024/05/10	44	60.72	34.1	60.40	61.30	9.9	9,899	0.10%
2024/05/09	52	59.53	47.1	59.67	59.00	4.9	8,897	0.05%
2024/05/08	23.2	59.77	15.1	61.75	57.10	8.1	8,408	0.10%
2024/05/07	5	57.24	5.1	57.61	57.60	-0.1	7,191	0.00%
2024/05/03	0	0.00	1	55.70	54.80	-1	6,818	-0.01%
2024/04/30	2	54.35	0	0.00	54.20	2	6,801	0.03%
2024/04/29	17	56.36	18	55.85	55.80	-1	6,749	-0.02%
2024/04/26	1	54.90	4	55.33	55.50	-3	6,702	-0.04%
2024/04/24	2.1	53.42	2	54.20	54.00	0.1	6,739	0.00%
2024/04/23	1	54.60	0	0.00	54.60	1	6,706	0.01%
2024/04/22	2	55.75	2.1	56.40	54.80	-0.1	6,731	0.00%
2024/04/19	4	55.20	3	56.43	55.30	1	6,561	0.02%
2024/04/18	2	54.05	1	53.90	53.70	1	6,348	0.02%
2024/04/17	5	54.20	5	54.34	53.70	0	6,380	0.00%
2024/04/16	6	54.62	4	54.95	54.60	2	6,422	0.03%
2024/04/15	1.1	55.94	3	55.90	56.40	-1.9	6,546	-0.03%
2024/04/12	1	54.70	3	55.83	55.90	-2	6,550	-0.03%
2024/04/11	1	55.00	1.1	54.82	54.60	-0.1	6,718	0.00%
2024/04/10	2	54.55	0	0.00	54.20	2	7,046	0.03%
2024/04/09	0	0.00	2	54.50	54.40	-2	7,181	-0.03%
2024/04/01	0.1	53.10	0	0.00	53.50	0.1	7,526	0.00%
2024/03/29	1.1	52.89	0	0.00	53.00	1.1	7,746	0.01%
2024/03/26	2.1	53.43	0	0.00	53.10	2.1	8,697	0.02%
2024/03/25	0	0.00	1	54.60	54.30	-1	8,908	-0.01%
2024/03/22	3	53.53	0	0.00	54.30	3	9,212	0.03%
2024/03/20	3	55.87	0	0.00	55.00	3	9,962	0.03%
2024/03/19	0	0.00	1	56.00	56.00	-1	10,054	-0.01%
2024/03/15	3	52.90	0	0.00	52.50	3	10,195	0.03%
2024/03/13	2	54.60	1	54.20	54.20	1	10,633	0.01%
2024/03/11	0	0.00	0.1	55.60	56.40	-0.1	11,508	0.00%
2024/03/08	0	0.00	1	54.00	54.30	-1	13,559	-0.01%
2024/03/07	1	53.40	0	0.00	53.40	1	14,347	0.01%
2024/03/06	3	54.47	3	54.77	54.40	0	15,023	0.00%
2024/03/05	3	55.77	2	55.55	55.00	1	15,174	0.01%
2024/03/04	1	55.10	1	55.00	55.70	0	15,190	0.00%
2024/02/29	0	0.00	1	55.80	55.60	-1	15,998	-0.01%
2024/02/27	1	53.60	3	54.07	53.60	-2	15,795	-0.01%
2024/02/26	3	54.63	3	53.97	54.80	0	15,766	0.00%
2024/02/23	1	53.70	3	53.73	53.60	-2	15,632	-0.01%
2024/02/22	2	53.15	1	54.00	52.70	1	15,529	0.01%
2024/02/21	4	54.15	3	54.23	53.30	1	15,338	0.01%
2024/02/20	0	0.00	2	52.35	53.40	-2	15,142	-0.01%
2024/02/19	0	0.00	3	49.77	50.20	-3	14,915	-0.02%
2024/02/16	6	49.46	5	49.05	49.10	1	14,891	0.01%
2024/02/15	0	0.00	2	48.65	49.25	-2	14,956	-0.01%
2024/02/05	1	46.90	0	0.00	47.10	1	14,909	0.01%
2024/01/31	1	48.20	0	0.00	47.80	1	14,950	0.01%
2024/01/30	2	48.45	0	0.00	48.50	2	14,941	0.01%
2024/01/29	0	0.00	3	49.20	49.30	-3	14,969	-0.02%
2024/01/25	1	48.25	1	48.50	48.60	0	15,132	0.00%
2024/01/24	2	48.97	3	48.98	48.45	-1	15,121	-0.01%
2024/01/23	0	0.00	1	48.70	48.65	-1	15,088	-0.01%
2024/01/22	3	48.43	1	48.80	48.40	2	15,122	0.01%
2024/01/19	3	48.32	2	48.65	48.30	1	15,095	0.01%
2024/01/18	4	48.45	6	48.73	48.65	-2	15,094	-0.01%
2024/01/17	6	48.14	4	48.19	47.80	2	15,068	0.01%
2024/01/16	6	48.92	0	0.00	48.45	6	15,033	0.04%
2024/01/12	4	50.13	4	50.18	50.00	0	15,155	0.00%
2024/01/11	5.2	49.75	1	49.70	49.70	4.2	15,349	0.03%
2024/01/10	4	50.65	0	0.00	50.30	4	15,379	0.03%
2024/01/09	1	51.90	0	0.00	51.70	1	15,301	0.01%
2024/01/08	1	53.80	2	54.50	53.70	-1	15,130	-0.01%
2024/01/05	2	54.40	5	54.40	54.90	-3	15,025	-0.02%
2024/01/04	51	54.75	75.2	54.23	54.40	-24.2	14,758	-0.16%
2024/01/03	25	52.68	4	52.70	52.80	21	14,465	0.15%
2024/01/02	3	52.97	2	53.90	52.60	1	14,470	0.01%
2023/12/27	5	53.40	7	53.61	52.80	-2	14,386	-0.01%
2023/12/26	1	52.20	4	51.73	52.60	-3	14,313	-0.02%
2023/12/25	2	52.68	0	51.60	50.40	2	14,156	0.01%
2023/12/22	1.2	53.12	6	54.25	53.70	-4.8	14,014	-0.03%
2023/12/21	5	53.80	1	54.30	53.60	4	13,779	0.03%
2023/12/20	0	0.00	1	52.00	52.10	-1	13,365	-0.01%
2023/12/19	3	52.73	1	53.00	51.60	2	13,198	0.02%
2023/12/18	12	53.03	17	53.51	53.00	-5	13,098	-0.04%
2023/12/15	0	52.10	0	0.00	51.60	0	12,775	0.00%
2023/12/14	5	52.34	7	51.51	51.70	-2	12,793	-0.02%
2023/12/13	6	53.73	11	52.99	52.70	-5	12,866	-0.04%
2023/12/12	1	52.80	1	53.20	52.60	0	13,404	0.00%
2023/12/11	5	52.88	1	52.40	52.50	4	13,526	0.03%
2023/12/08	12	53.36	44	53.01	53.20	-32	13,354	-0.24%
2023/12/07	19	53.43	102	53.29	53.10	-83	13,060	-0.64%	大賣/
2023/12/06	80	55.08	100.1	54.48	54.70	-20.1	12,717	-0.16%
2023/12/05	103	58.82	56	58.61	57.00	47	12,129	0.39%	大買/
2023/12/04	69	55.61	90.1	55.15	56.90	-21.1	9,925	-0.21%
2023/12/01	123	50.83	104	51.28	51.80	19	9,065	0.21%	大買/大賣/
2023/11/30	22	49.14	67.2	48.72	48.35	-45.2	8,376	-0.54%
2023/11/29	8	47.98	66	48.11	47.90	-58	8,206	-0.71%
2023/11/28	179	49.34	14	49.17	48.55	165	8,083	2.04%	大買/鉅額交易
2023/11/27	118	48.22	99	48.19	47.80	19	7,400	0.26%	大買/
2023/11/24	0	0.00	6	45.52	45.90	-6	7,117	-0.08%
2023/11/23	3	45.05	0	0.00	44.85	3	7,084	0.04%
2023/11/20	2	45.03	0	0.00	45.00	2	7,150	0.03%
2023/11/10	1	45.70	5	45.00	45.00	-4	8,629	-0.05%
2023/11/08	0	0.00	2	47.40	47.30	-2	8,651	-0.02%
2023/11/07	0	0.00	1	47.55	47.20	-1	8,679	-0.01%
2023/11/06	0	0.00	1	47.55	47.50	-1	8,756	-0.01%
2023/11/03	0	0.00	2	47.23	47.20	-2	8,722	-0.02%
2023/11/02	0	0.00	1	45.00	45.95	-1	8,607	-0.01%
2023/11/01	2	44.03	1	44.15	44.05	1	8,576	0.01%
2023/10/31	0	0.00	1	44.40	44.30	-1	8,586	-0.01%
2023/10/30	1	43.40	0	0.00	44.60	1	8,603	0.01%
2023/10/27	2	43.48	61	43.79	44.15	-59	8,584	-0.69%
2023/10/26	3	43.82	11	43.98	43.60	-8	8,624	-0.09%
2023/10/25	0	0.00	68	45.01	44.75	-68	8,709	-0.78%
2023/10/24	31	44.73	50	44.83	45.10	-19	8,780	-0.22%
2023/10/23	19	45.58	2	45.20	45.20	17	8,736	0.19%
2023/10/20	98	47.30	0.1	47.30	46.90	97.9	8,654	1.13%
2023/10/19	77	48.41	100	48.18	48.70	-23	8,620	-0.27%
2023/10/18	20	46.64	13	47.29	46.20	7	8,414	0.08%
2023/10/17	5	46.31	33	46.42	46.20	-28	8,324	-0.34%
2023/10/16	1	46.20	15	46.15	46.10	-14	8,348	-0.17%
2023/10/13	2	46.75	2	46.40	46.15	0	8,373	0.00%
2023/10/12	1	46.35	29	46.73	46.75	-28	8,350	-0.34%
2023/10/11	17	47.81	5	46.87	46.35	12	8,339	0.14%
2023/10/06	4	46.85	2	46.93	47.35	2	8,251	0.02%
2023/10/05	1	45.45	0	0.00	45.45	1	8,169	0.01%
2023/10/04	2	45.82	1	45.65	45.40	1	8,133	0.01%
2023/10/03	1	47.10	1	47.05	45.80	0	8,093	0.00%
2023/10/02	1	46.90	2	47.45	46.80	-1	8,043	-0.01%
2023/09/28	1	48.30	0	0.00	47.85	1	8,094	0.01%
2023/09/27	40	48.51	39	48.99	48.30	1	8,137	0.01%
2023/09/26	0	0.00	6	48.12	47.80	-6	8,036	-0.07%
2023/09/25	2	48.50	0	0.00	48.40	2	8,079	0.02%
2023/09/22	8	48.46	1	48.35	48.30	7	8,089	0.09%
2023/09/21	33	50.10	22	50.78	49.45	11	8,031	0.14%
2023/09/20	17	50.94	3.2	50.67	49.75	13.8	7,883	0.18%
2023/09/19	94	51.11	4	50.63	50.20	90	7,605	1.18%
2023/09/18	29	50.26	8	50.30	50.70	21	7,397	0.28%
2023/09/15	7	49.34	20	49.76	50.00	-13	7,169	-0.18%
2023/09/14	17	45.98	16	46.27	46.90	1	6,451	0.02%
2023/09/13	1	43.90	0	0.00	44.65	1	6,258	0.02%
2023/09/12	1	44.65	0	0.00	44.65	1	6,246	0.02%
2023/09/11	2	45.10	4	44.75	44.70	-2	6,246	-0.03%
2023/09/08	1	45.70	3	46.47	45.75	-2	6,222	-0.03%
2023/09/07	1	45.15	0	0.00	45.05	1	6,162	0.02%
2023/09/06	1	46.00	1	45.65	45.65	0	6,172	0.00%
2023/09/05	1	47.45	1	47.50	46.45	0	6,160	0.00%
2023/09/04	1	46.75	4	46.61	46.65	-3	6,133	-0.05%
2023/09/01	4	44.96	3	44.95	44.90	1	6,076	0.02%
2023/08/31	1	45.50	0	0.00	45.45	1	6,100	0.02%
2023/08/30	0	0.00	5	46.17	46.00	-5	6,102	-0.08%
2023/08/28	0	44.89	0	0.00	44.80	0	6,111	0.00%
2023/08/25	2.5	45.75	1	46.15	45.10	1.5	6,142	0.02%
2023/08/24	1	46.00	1	45.95	45.75	0	6,107	0.00%
2023/08/23	5	47.19	6	46.87	46.65	-1	6,043	-0.02%
2023/08/22	12	46.50	8	47.15	47.40	4	6,039	0.07%
2023/08/21	22	46.50	21	46.73	46.30	1	5,782	0.02%
2023/08/18	13	47.64	14	48.42	49.05	-1	5,297	-0.02%
2023/08/17	11	44.02	7	42.90	44.60	4	4,597	0.09%
2023/08/15	5	42.10	0	0.00	42.60	5	4,471	0.11%
2023/08/14	1	42.00	4	41.80	42.00	-3	4,461	-0.07%
2023/08/10	0	0.00	6	43.74	43.75	-6	4,310	-0.14%
2023/08/09	6	42.75	0	0.00	42.80	6	4,249	0.14%
2023/08/07	0	0.00	2	43.15	43.15	-2	4,308	-0.05%
2023/08/04	1	43.20	0	0.00	43.90	1	4,372	0.02%
2023/08/01	0	0.00	1	43.35	43.45	-1	4,340	-0.02%
2023/07/31	2	42.75	0	0.00	42.50	2	4,403	0.05%
2023/07/28	1	44.82	1	44.45	44.05	0	4,374	0.00%
2023/07/27	2	42.53	3.5	42.81	43.20	-1.5	4,271	-0.04%
2023/07/24	2.2	41.38	1	40.90	40.85	1.2	4,345	0.03%
2023/07/21	0.1	43.15	0	0.00	42.80	0.1	4,336	0.00%
2023/07/20	1.1	42.85	1	43.25	43.50	0.1	4,351	0.00%
2023/07/19	1	43.00	0	0.00	42.80	1	4,354	0.02%
2023/07/18	1.1	43.02	0	0.00	43.00	1.1	4,369	0.03%
2023/07/17	4	43.20	1	43.45	43.40	3	4,338	0.07%
2023/07/14	1	43.85	4	43.55	43.80	-3	4,340	-0.07%
2023/07/13	0.1	42.85	1	42.70	42.70	-0.9	4,333	-0.02%
2023/07/10	3	43.68	0	0.00	43.50	3	4,397	0.07%
2023/07/07	0	0.00	1	45.40	45.00	-1	4,376	-0.02%
2023/07/06	2.1	45.69	2	45.85	45.30	0.1	4,363	0.00%
2023/07/05	3	49.70	0	0.00	49.75	3	4,279	0.07%
2023/07/04	4.1	49.13	0	0.00	49.30	4.1	4,326	0.09%
2023/07/03	2	49.00	3	48.32	48.50	-1	4,524	-0.02%
2023/06/30	1	47.45	2	47.45	47.30	-1	4,536	-0.02%
2023/06/29	1	47.30	0	0.00	47.20	1	4,500	0.02%
2023/06/28	1	47.50	0	0.00	47.35	1	4,520	0.02%
2023/06/27	2	48.50	0	0.00	48.20	2	4,492	0.04%
2023/06/26	0	0.00	2	48.40	48.45	-2	4,580	-0.04%
2023/06/21	1	48.25	2	48.10	48.10	-1	4,574	-0.02%
2023/06/19	1	48.60	0	0.00	48.60	1	4,688	0.02%
2023/06/15	1	49.50	2	49.70	49.45	-1	4,672	-0.02%
2023/06/14	3	49.90	2	49.80	49.70	1	4,760	0.02%
2023/06/13	1	48.75	2	49.05	48.85	-1	4,833	-0.02%
2023/06/09	2	49.25	0	0.00	49.30	2	5,098	0.04%
2023/06/08	1	49.75	3	50.17	49.60	-2	5,238	-0.04%
2023/06/07	2	49.60	1	49.40	49.30	1	5,326	0.02%
2023/06/06	1	49.30	3	49.53	49.45	-2	5,344	-0.04%
2023/06/05	0	0.00	3	49.00	48.70	-3	5,525	-0.05%
2023/06/02	0	0.00	2	48.25	48.20	-2	5,679	-0.04%
2023/06/01	3.2	47.70	0	0.00	47.95	3.2	5,797	0.06%
2023/05/31	8	48.60	1	48.30	48.40	7	5,966	0.12%
2023/05/30	1	49.05	0	0.00	49.05	1	6,381	0.02%
2023/05/26	4.1	49.66	0	0.00	49.05	4.1	7,480	0.05%
2023/05/25	1	51.20	0	0.00	50.80	1	7,598	0.01%
2023/05/24	1.1	52.01	1	51.90	52.20	0.1	7,601	0.00%
2023/05/23	1	53.10	0	54.00	53.00	1	7,571	0.01%
2023/05/19	0	0.00	1	53.80	53.50	-1	7,625	-0.01%
2023/05/15	1	53.00	0	0.00	53.00	1	7,677	0.01%
2023/05/12	1	53.80	1	54.30	54.30	0	7,672	0.00%
2023/05/10	0	0.00	4	54.63	55.10	-4	7,665	-0.05%
2023/05/05	1	52.10	0	0.00	51.90	1	7,623	0.01%
2023/05/03	2	52.50	2	53.50	53.30	0	7,646	0.00%
2023/04/28	0	0.00	2	53.45	54.40	-2	7,622	-0.03%
2023/04/27	1	52.00	0	0.00	51.90	1	7,602	0.01%
2023/04/26	1	51.90	0	0.00	51.90	1	7,601	0.01%
2023/04/25	1	53.90	0	0.00	53.70	1	7,582	0.01%
2023/04/24	0.1	55.20	0	0.00	55.10	0.1	7,623	0.00%
2023/04/21	2	55.40	0	0.00	54.70	2	7,611	0.03%
2023/04/20	5.1	56.50	3	55.90	55.90	2.1	7,580	0.03%
2023/04/18	3	56.80	0	0.00	56.70	3	7,626	0.04%
2023/04/17	0	0.00	1	58.50	58.50	-1	7,628	-0.01%
2023/04/14	0	0.00	2	57.40	57.70	-2	7,704	-0.03%
2023/04/10	3	57.17	2	57.40	57.00	1	7,711	0.01%
2023/04/07	0	0.00	12	57.47	57.60	-12	7,673	-0.16%
2023/04/06	14	57.21	14.1	58.01	55.80	-0.1	7,597	0.00%
2023/03/31	2.1	56.09	6	55.98	55.80	-3.9	7,472	-0.05%
2023/03/30	0	0.00	3	54.37	54.50	-3	7,899	-0.04%
2023/03/29	2	53.65	1	53.10	53.80	1	8,193	0.01%
2023/03/28	1.2	54.16	0	0.00	54.50	1.2	8,489	0.01%
2023/03/27	0.2	55.10	2	55.20	54.60	-1.9	8,860	-0.02%
2023/03/24	2	54.00	0	0.00	54.10	2	9,209	0.02%
2023/03/23	9	54.24	2	53.80	53.80	7	9,429	0.07%
2023/03/22	3	56.23	1	57.00	56.20	2	9,505	0.02%
2023/03/21	0	0.00	3	56.57	56.80	-3	9,597	-0.03%
2023/03/20	4	55.75	1	55.80	55.80	3	9,645	0.03%
2023/03/17	2	56.10	1.3	56.15	56.20	0.7	9,697	0.01%
2023/03/16	2	58.60	3	58.07	57.10	-1	9,642	-0.01%
2023/03/15	2	58.30	3	59.60	58.00	-1	9,624	-0.01%
2023/03/14	0.3	57.20	0	0.00	57.10	0.3	9,519	0.00%
2023/03/13	5.1	57.00	0	0.00	57.30	5.1	9,596	0.05%
2023/03/10	4	58.83	2	59.30	58.40	2	9,541	0.02%
2023/03/09	3	59.80	3	59.77	59.60	0	9,609	0.00%
2023/03/08	12	59.66	3	59.60	59.50	9	9,632	0.09%
2023/03/07	0	0.00	2	61.30	61.60	-2	9,517	-0.02%
2023/03/06	3	59.93	2	60.40	60.90	1	9,491	0.01%
2023/03/03	3	60.40	3	60.60	60.40	0	9,645	0.00%
2023/03/02	8	60.55	9	60.14	60.30	-1	9,587	-0.01%
2023/03/01	13	58.60	11	60.04	57.40	2	9,184	0.02%
2023/02/24	37	60.99	29.3	60.67	61.00	7.7	8,786	0.09%
2023/02/23	4	52.90	11	54.92	56.60	-7	8,081	-0.09%
2023/02/22	0.3	51.50	1	51.60	51.50	-0.7	7,877	-0.01%
2023/02/21	1	50.00	1	50.00	50.90	0	7,899	0.00%
2023/02/20	1	49.65	0	0.00	49.75	1	8,173	0.01%
2023/02/17	1	49.85	1	51.70	49.80	0	8,339	0.00%
2023/02/13	2	50.90	2	51.20	50.90	0	8,617	0.00%
2023/02/10	2	51.80	2	51.90	51.80	0	8,658	0.00%
2023/02/09	4	51.70	4	51.90	51.70	0	8,711	0.00%
2023/02/08	5	51.90	6	51.30	51.90	-1	8,841	-0.01%
2023/02/07	0	0.00	1	51.00	51.20	-1	8,809	-0.01%
2023/02/06	0	0.00	1	50.30	50.40	-1	8,846	-0.01%
2023/02/02	1.1	50.85	0	0.00	50.90	1.1	8,866	0.01%
2023/02/01	0	0.00	2	50.80	50.90	-2	8,801	-0.02%
2023/01/13	7	49.71	8.1	49.23	49.80	-1.1	8,691	-0.01%
2023/01/12	1	48.75	1	48.65	49.05	0	8,699	0.00%
2023/01/09	0	0.00	1	47.10	48.00	-1	8,710	-0.01%
2023/01/04	3	46.27	6	46.10	46.30	-3	8,838	-0.03%
2023/01/03	1.1	47.64	0	0.00	47.50	1.1	8,787	0.01%
2022/12/30	1	48.60	0	0.00	48.60	1	8,789	0.01%
2022/12/29	0	0.00	1	49.00	48.70	-1	8,907	-0.01%
2022/12/26	2	48.95	0	0.00	49.00	2	8,949	0.02%
2022/12/23	3	50.33	1	50.60	50.10	2	8,926	0.02%
2022/12/22	6	50.50	8	51.55	51.90	-2	8,837	-0.02%
2022/12/21	3	48.70	1	49.50	49.45	2	8,400	0.02%
2022/12/20	5	48.70	5	49.28	48.20	0	8,143	0.00%
2022/12/19	1	47.71	1	48.10	47.60	0	7,937	0.00%
2022/12/16	6	50.31	8.1	50.79	49.85	-2.1	7,667	-0.03%
2022/12/15	4	49.49	8.1	49.24	50.50	-4.1	7,438	-0.06%
2022/12/14	0	0.00	1	48.25	48.20	-1	7,511	-0.01%
2022/12/13	0	0.00	1	48.20	47.95	-1	7,307	-0.01%
2022/12/12	1	47.10	2	47.30	47.35	-1	7,263	-0.01%
2022/12/09	0	0.00	2	47.13	47.25	-2	7,285	-0.03%
2022/12/08	1	45.10	0	0.00	45.85	1	7,536	0.01%
2022/12/07	0	0.00	1	46.05	45.30	-1	7,742	-0.01%
2022/12/06	1	45.80	4	46.05	45.00	-3	7,662	-0.04%
2022/12/02	1	47.10	0	0.00	46.75	1	7,478	0.01%
2022/12/01	1	48.40	8	48.07	48.05	-7	7,426	-0.09%
2022/11/30	7	46.54	2	46.63	46.50	5	7,236	0.07%
2022/11/29	0	0.00	2	45.75	46.55	-2	7,190	-0.03%
2022/11/28	4	45.06	3	45.27	45.35	1	7,152	0.01%
2022/11/25	3	46.63	14	46.25	46.50	-11	7,025	-0.16%
2022/11/24	2	44.55	4	44.28	44.50	-2	6,835	-0.03%
2022/11/23	1	43.75	6	43.75	43.30	-5	6,689	-0.07%
2022/11/22	0	0.00	1	42.50	42.35	-1	6,665	-0.02%
2022/11/18	5	43.05	1	42.95	42.85	4	6,686	0.06%
2022/11/17	6	43.52	6	43.43	43.45	0	6,635	0.00%
2022/11/16	2	43.73	11	43.67	43.15	-9	6,589	-0.14%
2022/11/15	7	42.21	7	42.11	42.30	0	6,364	0.00%
2022/11/14	1	41.15	27	40.95	41.20	-26	6,236	-0.42%
2022/11/11	4	39.70	0	0.00	39.60	4	6,182	0.06%
2022/11/10	0	0.00	2	38.65	38.50	-2	6,125	-0.03%
2022/11/08	0	0.00	1	38.00	38.20	-1	6,163	-0.02%
2022/11/07	0	0.00	1	37.35	37.80	-1	6,117	-0.02%
2022/11/04	2	36.35	2	36.45	36.65	0	6,074	0.00%
2022/11/03	1	34.70	1	35.30	35.30	0	5,931	0.00%
2022/10/28	0	0.00	2	35.83	35.70	-2	5,926	-0.03%
2022/10/25	1	36.10	0	0.00	36.10	1	5,980	0.02%
2022/10/24	1	35.90	9	36.07	36.50	-8	6,043	-0.13%
2022/10/19	1	35.40	0	0.00	35.30	1	5,981	0.02%
2022/10/17	20	34.05	21	34.61	35.35	-1	6,185	-0.02%
2022/10/13	0	0.00	1	35.85	35.45	-1	6,761	-0.01%
2022/10/12	28	36.52	26	36.39	36.90	2	6,911	0.03%
2022/10/07	8	39.88	7	39.90	39.65	1	6,896	0.01%
2022/10/06	10	39.00	11	40.21	40.10	-1	6,862	-0.01%
2022/10/05	30	39.48	30	39.08	39.10	0	6,785	0.00%
2022/10/04	1	37.50	10	37.80	38.75	-9	6,795	-0.13%
2022/10/03	5	36.99	17	37.35	37.35	-12	6,742	-0.18%
2022/09/30	8	35.59	8	35.79	36.50	0	6,774	0.00%
2022/09/29	35	36.92	15	36.85	36.80	20	6,750	0.30%
2022/09/28	10	37.15	10	37.25	36.65	0	6,741	0.00%
2022/09/26	0	39.70	0	0.00	38.45	0	6,742	0.00%
2022/09/23	1	40.80	2	41.05	41.10	-1	6,693	-0.01%
2022/09/22	3	40.95	0	0.00	40.45	3	6,612	0.05%
2022/09/21	10	40.80	83	41.06	41.10	-73	6,460	-1.13%
2022/09/20	4	39.34	7	39.42	39.25	-3	6,180	-0.05%
2022/09/19	25	39.41	12	39.45	39.00	13	6,355	0.20%
2022/09/16	5	40.82	16	41.00	41.05	-11	6,414	-0.17%
2022/09/15	87	41.02	37	40.80	40.55	50	6,587	0.76%
2022/09/14	2	40.30	23	39.79	39.85	-21	6,586	-0.32%
2022/09/13	21	38.20	2	38.05	38.00	19	6,587	0.29%
2022/09/08	2	36.80	0	0.00	37.00	2	7,074	0.03%
2022/09/07	0	0.00	0	36.10	37.20	0	7,174	0.00%
2022/09/05	1	37.00	0	0.00	36.70	1	7,274	0.01%
2022/09/02	1	37.50	0	0.00	37.00	1	7,312	0.01%
2022/09/01	0	37.50	0	0.00	37.55	0	7,339	0.00%
2022/08/31	1.2	37.92	0	0.00	38.15	1.2	7,394	0.02%
2022/08/30	2.1	38.45	0	0.00	38.50	2.1	7,327	0.03%
2022/08/29	1	38.40	0	0.00	38.40	1	7,400	0.01%
2022/08/25	51	40.00	0	0.00	39.95	51	7,530	0.68%
2022/08/24	0	40.50	10	40.50	40.25	-10	7,609	-0.13%
2022/08/23	1	40.05	0	0.00	40.10	1	7,950	0.01%
2022/08/22	0	40.60	0	0.00	40.55	0	8,132	0.00%
2022/08/19	2	42.13	1	42.30	41.95	1	8,296	0.01%
2022/08/18	1	43.40	0	0.00	42.85	1	8,556	0.01%
2022/08/17	0	0.00	0	42.60	42.40	0	8,576	0.00%
2022/08/16	1.2	41.56	0	0.00	41.50	1.2	8,654	0.01%
2022/08/15	2	41.60	0	0.00	42.30	2	8,896	0.02%
2022/08/10	2	41.55	1	41.65	41.50	1	9,250	0.01%
2022/08/09	0	41.40	1	41.30	41.30	-1	9,411	-0.01%
2022/08/08	0.1	40.75	0.4	40.81	40.90	-0.4	9,665	0.00%
2022/08/04	0.1	40.02	1	39.95	40.45	-0.9	10,049	-0.01%
2022/08/03	0	41.40	0	0.00	40.85	0	10,233	0.00%
2022/08/02	0.2	41.30	3	41.23	41.30	-2.8	10,482	-0.03%
2022/08/01	0	42.25	0	0.00	42.60	0	10,768	0.00%
2022/07/29	6	42.89	5	43.05	41.90	1	11,141	0.01%
2022/07/28	0	42.50	0	0.00	42.45	0	11,248	0.00%
2022/07/27	4	42.26	1	42.30	42.70	3	11,486	0.03%
2022/07/26	7	41.94	8	42.00	42.15	-1	11,592	-0.01%
2022/07/25	0	0.00	1	41.85	42.10	-1	11,855	-0.01%
2022/07/22	3	42.53	5	42.84	42.85	-2	12,103	-0.02%
2022/07/21	57	43.35	41	43.38	43.30	16	12,295	0.13%
2022/07/20	6	42.33	5	42.55	41.45	1	12,072	0.01%
2022/07/19	8	41.42	8	41.84	41.50	0	12,205	0.00%
2022/07/18	0	0.00	0.3	40.17	40.15	-0.3	12,501	0.00%
2022/07/15	6	38.75	6	38.77	38.75	0	13,161	0.00%
2022/07/14	1	39.75	0	0.00	39.80	1	14,468	0.01%
2022/07/13	0	0.00	0.1	39.15	38.70	-0.1	14,784	0.00%
2022/07/12	1.1	38.41	1	38.15	38.15	0.1	14,888	0.00%
2022/07/08	3	40.60	3	40.70	40.60	0	15,246	0.00%
2022/07/07	1.1	39.21	0	0.00	39.45	1.1	15,220	0.01%
2022/07/06	0.1	39.60	0	0.00	39.05	0.1	15,215	0.00%
2022/07/01	0.2	39.97	0	0.00	38.90	0.2	15,157	0.00%
2022/06/30	1.2	41.61	0	0.00	41.05	1.2	15,084	0.01%
2022/06/29	0	0.00	1	42.55	42.30	-1	15,036	-0.01%
2022/06/28	2	43.35	0	0.00	43.50	2	14,977	0.01%
2022/06/27	3	44.00	20	43.60	43.65	-17	14,966	-0.11%
2022/06/24	3	44.98	1	44.95	44.45	2	14,805	0.01%
2022/06/23	12	44.57	11	43.98	43.85	1	14,697	0.01%
2022/06/22	2	46.25	0	0.00	45.50	2	14,558	0.01%
2022/06/21	24	48.39	20	48.56	47.95	4	14,233	0.03%
2022/06/20	4.1	49.85	1	49.70	48.00	3.1	13,989	0.02%
2022/06/17	2.2	52.05	1	51.80	51.80	1.2	13,700	0.01%
2022/06/16	6	53.47	4	54.73	52.40	2	13,487	0.01%
2022/06/15	2.1	54.81	1	54.50	54.60	1.1	13,433	0.01%
2022/06/14	7	56.01	5	55.50	55.60	2	13,477	0.01%
2022/06/13	3	55.93	0	0.00	56.50	3	13,726	0.02%
2022/06/10	5	57.38	1	57.50	57.20	4	14,145	0.03%
2022/06/09	0	0.00	1	57.60	58.20	-1	14,520	-0.01%
2022/06/08	6.1	58.19	0	0.00	58.30	6.1	14,847	0.04%
2022/06/07	1	58.50	0	0.00	57.80	1	15,624	0.01%
2022/06/06	5.2	58.73	1	58.70	58.50	4.2	15,684	0.03%
2022/06/02	2	59.25	1	59.30	59.30	1	15,670	0.01%
2022/06/01	7	59.37	9	59.30	59.50	-2	15,733	-0.01%
2022/05/31	9	59.67	2	61.20	59.00	7	15,703	0.04%
2022/05/30	15	61.83	0	0.00	61.50	15	15,495	0.10%
2022/05/27	16	61.39	16	61.61	62.80	0	15,313	0.00%
2022/05/26	4	62.50	2	62.60	61.20	2	15,150	0.01%
2022/05/25	6	61.25	6	61.15	61.50	0	15,064	0.00%
2022/05/24	2	61.15	2	61.50	61.10	0	15,143	0.00%
2022/05/23	24	61.79	23	62.11	61.30	1	15,342	0.01%
2022/05/20	10	59.18	12	59.18	59.00	-2	15,223	-0.01%
2022/05/19	2	57.45	0	0.00	57.50	2	15,237	0.01%
2022/05/18	13	59.68	11	59.75	59.20	2	15,152	0.01%
2022/05/17	18	60.87	18	60.01	59.40	0	15,086	0.00%
2022/05/16	22.1	59.43	23	60.10	61.40	-0.9	14,984	-0.01%
2022/05/13	65	61.05	74	61.32	60.50	-9	14,742	-0.06%
2022/05/12	12	62.54	11	61.83	60.00	1	14,645	0.01%
2022/05/11	19	62.61	21	62.98	62.70	-2	14,408	-0.01%
2022/05/10	77	64.17	78	64.57	64.70	-1	14,364	-0.01%
2022/05/09	13	64.94	8	65.10	63.10	5	14,165	0.04%
2022/05/06	9	66.21	12	66.17	66.00	-3	13,914	-0.02%
2022/05/05	12	65.28	13	64.85	65.30	-1	13,608	-0.01%
2022/05/04	21	65.08	14	65.04	64.20	7	13,444	0.05%
2022/05/03	4	62.60	2	63.20	63.40	2	13,257	0.02%
2022/04/29	7	63.97	9.1	64.62	64.20	-2.1	13,166	-0.02%
2022/04/28	8	63.28	4	63.98	62.00	4	12,901	0.03%
2022/04/27	20	64.22	24	64.29	64.50	-4	12,636	-0.03%
2022/04/26	4	65.15	10	63.88	62.80	-6	12,335	-0.05%
2022/04/25	4	64.63	30	65.00	66.30	-26	12,021	-0.22%
2022/04/22	26	69.32	13	68.92	69.10	13	11,733	0.11%
2022/04/21	23	68.97	239	68.71	69.50	-216	11,261	-1.92%	大賣/鉅額交易
2022/04/20	43	67.54	56.2	68.04	65.90	-13.2	10,553	-0.13%
2022/04/19	28	64.26	29	64.38	64.80	-1	9,265	-0.01%
2022/04/18	235	62.12	1	61.90	62.10	234	8,963	2.61%	大買/鉅額交易
2022/04/15	28	62.38	27	61.95	62.30	1	8,829	0.01%
2022/04/14	1	59.50	2	59.55	59.80	-1	8,508	-0.01%
2022/04/13	0	0.00	0	58.00	58.10	0	8,484	0.00%
2022/04/12	2	56.20	0	0.00	57.10	2	8,474	0.02%
2022/04/11	0	0.00	2	57.50	56.90	-2	8,469	-0.02%
2022/04/08	0	0.00	2.1	57.75	57.30	-2.1	8,519	-0.02%
2022/04/07	1	56.50	0	0.00	56.10	1	8,560	0.01%
2022/04/06	0.2	58.60	0	0.00	58.00	0.2	8,554	0.00%
2022/04/01	1	59.60	4	59.20	59.90	-3	8,629	-0.03%
2022/03/30	0	0.00	1	59.40	59.80	-1	8,858	-0.01%
2022/03/29	1	59.00	0	0.00	58.70	1	9,176	0.01%
2022/03/25	3	59.27	0	0.00	59.20	3	10,155	0.03%
2022/03/24	0	0.00	2	61.40	62.00	-2	10,372	-0.02%
2022/03/23	0	0.00	1	62.00	61.80	-1	10,790	-0.01%
2022/03/22	1	61.50	0	0.00	61.60	1	10,930	0.01%
2022/03/21	2	61.95	1	61.70	62.40	1	11,120	0.01%
2022/03/18	1	61.60	0	0.00	61.70	1	11,220	0.01%
2022/03/17	0	0.00	4.1	63.41	63.40	-4.1	11,268	-0.04%
2022/03/16	10	63.02	8	64.29	61.60	2	11,267	0.02%
2022/03/15	7	64.04	7	64.31	62.50	0	11,099	0.00%
2022/03/14	13	66.58	19.5	66.24	67.20	-6.5	11,077	-0.06%
2022/03/11	17	64.58	37	64.54	65.10	-20	10,840	-0.18%
2022/03/10	40	63.47	33.1	64.07	65.60	6.9	10,814	0.06%
2022/03/09	3	59.93	3	60.33	59.80	0	10,174	0.00%
2022/03/08	3	60.00	3	60.33	59.10	0	10,330	0.00%
2022/03/07	2	60.40	2	60.00	60.60	0	10,318	0.00%
2022/03/04	1	61.90	2	61.85	61.50	-1	10,302	-0.01%
2022/03/03	0	0.00	2	61.90	61.80	-2	10,289	-0.02%
2022/03/02	1	60.30	0	0.00	60.30	1	10,282	0.01%
2022/03/01	0	0.00	19	60.98	61.00	-19	10,362	-0.18%
2022/02/25	10	61.52	13	61.62	60.50	-3	10,445	-0.03%
2022/02/24	4	61.10	0.1	60.60	59.90	4	10,301	0.04%
2022/02/23	7	62.03	5.1	62.11	61.50	2	10,203	0.02%
2022/02/22	23	61.07	28	60.26	60.30	-5	9,947	-0.05%
2022/02/21	5.1	61.60	4	60.93	61.10	1.1	9,883	0.01%
2022/02/18	5	60.44	1	60.70	60.90	4	9,838	0.04%
2022/02/17	0	0.00	0.1	60.00	59.70	-0.1	9,848	0.00%
2022/02/16	1	60.30	2.3	60.32	60.50	-1.3	9,907	-0.01%
2022/02/15	3	59.40	4	59.60	59.40	-1	9,999	-0.01%
2022/02/14	5	58.98	4	58.60	58.60	1	10,179	0.01%
2022/02/11	0	0.00	0.1	59.50	59.90	-0.1	10,341	0.00%
2022/02/10	2	59.70	4	60.05	59.70	-2	10,690	-0.02%
2022/02/09	2	58.50	3	57.83	58.30	-1	10,695	-0.01%
2022/02/08	0	0.00	1	58.00	57.90	-1	10,744	-0.01%
2022/02/07	1	55.50	4	55.90	56.80	-3	10,889	-0.03%
2022/01/26	1	52.00	0	0.00	53.10	1	11,253	0.01%
2022/01/25	1	53.00	1	52.80	52.10	0	11,378	0.00%
2022/01/24	2	54.05	1	54.60	54.80	1	11,476	0.01%
2022/01/21	0	0.00	1	55.20	54.80	-1	11,632	-0.01%
2022/01/20	0	0.00	4	55.65	56.00	-4	11,782	-0.03%
2022/01/19	4	56.80	1	55.90	55.20	3	11,905	0.03%
2022/01/18	0	0.00	2	57.90	57.60	-2	12,050	-0.02%
2022/01/17	2	57.35	0	0.00	57.40	2	12,348	0.02%
2022/01/14	2	57.05	1	57.90	58.20	1	12,809	0.01%
2022/01/13	0	0.00	3	57.50	57.90	-3	12,982	-0.02%
2022/01/12	1	57.00	0.1	57.10	57.00	0.9	13,150	0.01%
2022/01/11	1	58.00	1	58.90	58.30	0	13,349	0.00%
2022/01/10	18	59.23	18	58.50	58.10	0	13,970	0.00%
2022/01/07	2	58.85	1.1	59.28	58.80	0.9	14,396	0.01%
2022/01/06	1	60.00	1	60.90	60.00	0	15,431	0.00%
2022/01/05	2.2	60.61	4	61.23	60.40	-1.9	16,468	-0.01%
2022/01/04	1	60.50	1	60.50	60.60	0	17,433	0.00%
2022/01/03	0	59.50	0	0.00	60.00	0	19,950	0.00%
2021/12/30	1.6	60.46	0	0.00	60.40	1.6	20,752	0.01%
2021/12/29	6	61.10	1	61.30	61.10	5	21,392	0.02%
2021/12/28	1	61.20	6	61.53	61.00	-5	22,378	-0.02%
2021/12/27	2.2	61.36	3	61.57	61.20	-0.9	23,881	0.00%
2021/12/24	20.1	63.58	15	63.93	62.00	5.1	25,225	0.02%
2021/12/23	15	63.43	14	64.09	63.00	1	25,739	0.00%
2021/12/22	14	63.95	7.1	63.99	64.30	7	25,689	0.03%
2021/12/21	7	62.96	11.2	63.33	63.70	-4.2	25,369	-0.02%
2021/12/20	6	60.90	3	61.37	60.40	3	24,862	0.01%
2021/12/17	11	61.56	10	61.04	60.80	1	24,709	0.00%
2021/12/16	7	59.91	1	60.30	59.70	6	24,393	0.02%
2021/12/15	3.1	59.83	5.2	59.29	60.00	-2.1	24,326	-0.01%
2021/12/14	3	58.93	1	58.60	58.30	2	24,183	0.01%
2021/12/13	1	60.30	1.1	59.84	60.30	-0.1	24,095	0.00%
2021/12/10	3	59.80	4	60.35	60.10	-1	24,122	0.00%
2021/12/09	1.1	60.77	5	60.04	60.40	-3.9	24,195	-0.02%
2021/12/08	6	60.77	6	61.55	60.60	0	24,358	0.00%
2021/12/07	1	58.00	4	58.88	59.30	-3	24,014	-0.01%
2021/12/06	3	58.07	3.6	58.36	57.50	-0.6	23,920	0.00%
2021/12/03	3.2	55.90	1	56.00	56.20	2.2	23,755	0.01%
2021/12/02	1	56.90	1.1	56.91	56.40	-0.1	23,998	0.00%
2021/11/30	0	0.00	2	53.75	53.90	-2	24,170	-0.01%
2021/11/29	3	52.27	2	52.55	52.50	1	24,393	0.00%
2021/11/26	6	52.18	1	52.00	52.00	5	24,668	0.02%
2021/11/25	3	54.20	5	54.22	54.20	-2	24,831	-0.01%
2021/11/24	3	54.33	1	54.30	55.00	2	25,196	0.01%
2021/11/23	0	53.30	0	0.00	52.90	0	25,350	0.00%
2021/11/22	0	0.00	4	53.63	53.30	-4	25,787	-0.02%
2021/11/19	3	52.54	0	0.00	52.30	3	26,379	0.01%
2021/11/18	3	53.17	1	53.90	53.50	2	27,876	0.01%
2021/11/17	8	53.26	2	53.35	53.10	6	27,980	0.02%
2021/11/15	3	53.73	0	0.00	54.20	3	28,822	0.01%
2021/11/12	1	54.80	1	54.64	54.70	0	29,155	0.00%
2021/11/11	10	57.10	13	55.03	54.60	-3	29,109	-0.01%
2021/11/10	1	56.51	2	56.95	56.80	-1	29,053	0.00%
2021/11/09	12	55.60	14.1	55.98	56.50	-2.1	29,003	-0.01%
2021/11/08	4	54.20	43	54.98	55.20	-39	28,746	-0.14%
2021/11/05	14	52.90	5	53.22	53.60	9	28,800	0.03%
2021/11/04	22.4	54.36	3	54.13	53.10	19.4	28,843	0.07%
2021/11/03	30.2	53.74	17	54.40	53.90	13.2	28,869	0.05%
2021/11/02	0	0.00	1.1	53.00	52.70	-1.1	28,987	0.00%
2021/11/01	8.2	52.54	20	52.50	52.10	-11.8	28,983	-0.04%
2021/10/29	3	51.93	4	52.53	52.60	-1	28,909	0.00%
2021/10/28	1	51.80	1	51.40	51.30	0	28,915	0.00%
2021/10/27	21.6	51.72	0	0.00	51.70	21.6	29,021	0.07%
2021/10/26	2.1	52.10	1	52.80	53.20	1.1	29,449	0.00%
2021/10/25	1	52.60	12	53.45	53.20	-11	29,733	-0.04%
2021/10/22	19.2	53.79	17	53.29	52.00	2.2	29,803	0.01%
2021/10/21	1	55.81	5	56.40	55.80	-4	29,602	-0.01%
2021/10/20	6	56.78	4	56.10	56.00	2	29,630	0.01%
2021/10/19	10	56.85	10	56.64	56.50	0	29,940	0.00%
2021/10/18	41.5	55.39	52	56.29	56.60	-10.5	30,269	-0.03%
2021/10/15	8	60.30	5	60.94	60.50	3	30,171	0.01%
2021/10/14	58	60.79	58	61.21	60.00	0	30,170	0.00%
2021/10/13	6	65.33	4	64.90	61.90	2	29,532	0.01%
2021/10/12	128	66.15	114	66.68	65.70	14	30,230	0.05%	大買/大賣/
2021/10/08	152	73.04	116.5	72.45	72.90	35.5	30,745	0.12%	大買/大賣/
2021/10/07	11	70.67	20.7	70.06	72.10	-9.7	29,252	-0.03%
2021/10/06	26	66.67	37	65.65	65.60	-11	29,263	-0.04%
2021/10/05	83	64.69	67	63.65	66.00	16	29,145	0.05%
2021/10/04	125.1	64.69	170.3	64.34	65.90	-45.2	28,809	-0.16%	大買/大賣/
2021/10/01	30	65.91	23	65.67	62.90	7	28,252	0.02%
2021/09/30	4	66.35	30.2	65.87	68.60	-26.2	27,943	-0.09%
2021/09/29	9	63.21	3	63.77	62.40	6	28,571	0.02%
2021/09/28	4.2	62.24	0	0.00	62.30	4.2	29,643	0.01%
2021/09/27	4.3	65.37	0	0.00	63.90	4.3	31,156	0.01%
2021/09/24	2	65.10	5	65.08	65.00	-3	34,992	-0.01%
2021/09/23	3	63.77	4.1	63.85	64.00	-1.1	37,296	0.00%
2021/09/22	0.1	62.38	0	0.00	62.00	0.1	39,665	0.00%
2021/09/17	0	0.00	2	63.50	63.50	-2	42,413	0.00%
2021/09/16	1	63.50	0	0.00	63.50	1	44,810	0.00%
2021/09/15	1	64.00	0	0.00	63.90	1	47,675	0.00%
2021/09/14	3	64.90	4	65.15	63.60	-1	49,222	0.00%
2021/09/13	4	65.38	7	64.74	63.90	-3	52,959	-0.01%
2021/09/10	6	62.13	7	62.53	62.90	-1	53,114	0.00%
2021/09/09	2	61.65	0	0.00	61.70	2	53,750	0.00%
2021/09/08	12	62.44	12	62.38	62.90	0	54,643	0.00%
2021/09/07	53	63.39	66	63.34	61.70	-13	55,285	-0.02%
2021/09/06	2	61.90	15	62.39	61.60	-13	55,658	-0.02%
2021/09/03	11	65.56	7	64.43	63.80	4	56,174	0.01%
2021/09/02	11	65.98	12	66.86	67.20	-1	56,309	0.00%
2021/09/01	8.5	67.32	6	67.58	65.80	2.5	56,476	0.00%
2021/08/31	19	69.81	6	70.48	69.30	13	56,856	0.02%
2021/08/30	16	72.28	17	72.95	70.90	-1	57,079	0.00%
2021/08/27	13	71.15	7.2	70.60	70.20	5.8	57,053	0.01%
2021/08/26	30	73.49	29	73.77	72.90	1	57,307	0.00%
2021/08/25	39	73.32	28.3	72.95	74.00	10.8	58,239	0.02%
2021/08/24	17	73.77	27	72.68	72.80	-10	58,124	-0.02%
2021/08/23	0	0.00	3.2	69.19	70.10	-3.2	57,448	-0.01%
2021/08/20	7	62.24	30	62.97	63.80	-23	58,353	-0.04%
2021/08/19	33	62.75	24	63.18	60.40	9	59,070	0.02%
2021/08/18	25	61.25	23	60.88	62.40	2	59,461	0.00%
2021/08/17	6	57.65	2	59.35	57.10	4	60,462	0.01%
2021/08/16	10.2	60.34	1	59.10	58.80	9.2	61,044	0.02%
2021/08/13	2.1	63.02	1	61.40	61.20	1.1	61,556	0.00%
2021/08/12	1	61.50	2	62.25	62.60	-1	62,214	0.00%
2021/08/11	2	62.50	12	61.37	61.20	-10	62,923	-0.02%
2021/08/10	12	64.07	2	64.30	62.30	10	62,981	0.02%
2021/08/09	2.1	63.45	1	65.40	63.00	1.1	63,482	0.00%
2021/08/06	33	66.44	43	66.51	64.20	-10	63,902	-0.02%
2021/08/05	2	63.75	3	63.53	63.10	-1	63,763	0.00%
2021/08/04	5	64.18	1	64.90	64.00	4	63,876	0.01%
2021/08/03	12	64.77	2	64.40	63.90	10	64,567	0.02%
2021/08/02	1.1	62.20	2	62.90	64.50	-0.9	65,142	0.00%
2021/07/30	30.1	66.43	4	65.85	62.60	26.1	65,383	0.04%
2021/07/29	14	64.14	19	64.17	67.20	-5	65,268	-0.01%
2021/07/28	20	63.13	21.4	61.99	62.30	-1.4	65,495	0.00%
2021/07/27	17	64.45	24	64.04	62.00	-7	65,896	-0.01%
2021/07/26	7.1	66.65	7	66.91	64.10	0.1	67,139	0.00%
2021/07/23	5	66.56	45.2	67.47	67.00	-40.2	67,620	-0.06%
2021/07/22	24	64.17	17	64.90	64.90	7	67,897	0.01%
2021/07/21	52	65.89	16	66.49	65.00	36	68,700	0.05%
2021/07/20	5.2	68.76	18.1	68.38	67.90	-12.8	69,019	-0.02%
2021/07/19	10	72.00	28	70.75	70.60	-18	69,684	-0.03%
2021/07/16	129	73.42	92	73.37	71.00	37	70,256	0.05%	大買/
2021/07/15	57.1	72.09	110	72.30	73.90	-53	69,495	-0.08%	大賣/
2021/07/14	113.3	67.15	112	67.27	67.20	1.3	69,104	0.00%	大買/大賣/
2021/07/13	86.3	69.81	62	68.39	69.50	24.3	68,429	0.04%
2021/07/12	6	72.83	31	73.79	71.80	-25	67,993	-0.04%
2021/07/09	49.1	74.40	92	72.71	72.10	-42.9	67,505	-0.06%
2021/07/08	47	75.11	34.2	76.13	76.00	12.8	67,084	0.02%
2021/07/07	18.1	77.22	13	77.58	75.60	5.1	66,212	0.01%
2021/07/06	35.3	79.13	43	78.68	77.00	-7.7	65,280	-0.01%
2021/07/05	68.2	79.12	43.4	78.69	78.00	24.8	64,163	0.04%
2021/07/02	63.1	87.12	94.1	89.14	84.50	-31	62,931	-0.05%
2021/07/01	252	91.50	170.1	91.63	88.70	81.9	61,490	0.13%	大買/大賣/
2021/06/30	169.1	87.29	139.2	86.76	89.10	29.8	57,706	0.05%	大買/大賣/
2021/06/29	142.1	87.03	138.1	86.11	83.00	4	55,515	0.01%	大買/大賣/
2021/06/28	151	83.67	273.1	83.58	85.00	-122.1	53,345	-0.23%	大買/大賣/鉅額交易
2021/06/25	175	80.03	138.8	80.39	79.00	36.2	50,615	0.07%	大買/大賣/
2021/06/24	174	77.02	209	77.80	77.70	-35	48,291	-0.07%	大買/大賣/
2021/06/23	295.5	75.42	202.1	76.12	74.50	93.4	45,419	0.21%	大買/大賣/
2021/06/22	392.9	81.65	367	82.04	82.70	25.9	43,824	0.06%	大買/大賣/
2021/06/21	31	75.59	6.2	75.52	75.60	24.8	40,035	0.06%
2021/06/18	9	66.17	13	67.02	68.80	-4	39,777	-0.01%
2021/06/17	36	61.39	42	61.15	62.60	-6	39,449	-0.02%
2021/06/16	17.3	60.38	21	60.94	58.60	-3.8	38,616	-0.01%
2021/06/15	54	60.74	94.1	60.70	61.20	-40.1	37,964	-0.11%
2021/06/11	33	58.48	50	58.67	58.30	-17	37,224	-0.05%
2021/06/09	38	55.78	2	56.20	55.10	36	36,302	0.10%
2021/06/08	29	58.55	6.2	59.36	57.20	22.8	35,860	0.06%
2021/06/07	40.3	56.64	53	56.86	57.20	-12.7	35,212	-0.04%
2021/06/04	29.1	59.88	3	60.73	59.00	26.1	34,757	0.08%
2021/06/03	48	61.70	39	62.13	61.30	9	34,450	0.03%
2021/06/02	72	62.79	94	62.68	61.60	-22	34,207	-0.06%
2021/06/01	29.1	59.90	19.2	60.42	61.00	9.9	32,922	0.03%
2021/05/31	31	61.21	15	61.19	59.80	16	32,520	0.05%
2021/05/28	63	59.90	71	59.27	60.40	-8	31,635	-0.03%
2021/05/27	46	59.20	25	59.85	58.30	21	30,551	0.07%
2021/05/26	14	57.65	38	57.09	57.10	-24	29,473	-0.08%
2021/05/25	27	57.57	20	58.97	57.50	7	28,382	0.02%
2021/05/24	27.3	54.83	39.1	55.31	55.90	-11.8	26,966	-0.04%
2021/05/21	3	48.77	18.1	49.64	50.90	-15.1	26,332	-0.06%
2021/05/20	50	49.61	46	50.05	46.35	4	25,730	0.02%
2021/05/19	37.1	50.32	50	50.65	51.10	-12.9	24,989	-0.05%
2021/05/18	7	46.39	5	47.27	47.65	2	24,375	0.01%
2021/05/17	35.1	43.70	34	43.93	43.35	1.1	24,091	0.00%
2021/05/14	18	51.43	3	47.53	47.45	15	23,447	0.06%
2021/05/13	60	52.90	45	52.70	52.70	15	22,766	0.07%
2021/05/12	4.1	60.35	7	59.61	58.50	-2.9	22,337	-0.01%
2021/05/11	13.1	66.45	14	65.81	65.00	-0.9	22,097	0.00%
2021/05/10	39	67.50	41	67.78	67.80	-2	21,344	-0.01%
2021/05/07	26	62.95	34	62.69	64.80	-8	20,635	-0.04%
2021/05/06	20	63.34	25	62.34	62.90	-5	20,145	-0.02%
2021/05/05	17	63.04	16	63.74	61.90	1	19,705	0.01%
2021/05/04	118	63.70	125	63.29	63.20	-7	18,995	-0.04%	大買/大賣/
2021/05/03	51	74.16	28	74.01	70.20	23	18,251	0.13%
2021/04/29	30	66.92	31	67.51	70.20	-1	16,779	-0.01%
2021/04/28	119	69.83	125	69.86	68.00	-6	16,142	-0.04%	大買/大賣/
2021/04/27	41	70.89	25	70.20	69.00	16	15,420	0.10%
2021/04/26	41	65.70	51.1	67.17	67.90	-10.1	14,104	-0.07%
2021/04/23	337.1	64.30	331.1	64.47	61.80	6	13,310	0.05%	大買/大賣/
2021/04/22	216	66.83	208	66.38	63.70	8	12,385	0.06%	大買/大賣/
2021/04/21	111	61.36	136	61.42	61.90	-25	11,585	-0.22%	大買/大賣/
2021/04/20	286	56.14	280	56.51	56.30	6	10,663	0.06%	大買/大賣/
2021/04/19	13	50.97	31	51.39	52.40	-18	9,741	-0.18%
2021/04/16	34	46.88	18	46.51	47.65	16	9,682	0.17%
2021/04/15	5	43.74	12	43.48	43.35	-7	9,396	-0.07%
2021/04/14	16	43.73	7	43.64	44.00	9	9,501	0.09%
2021/04/13	8	43.53	10	43.72	43.00	-2	9,410	-0.02%
2021/04/12	6	42.82	9	42.73	42.50	-3	9,563	-0.03%
2021/04/09	9	41.59	3	41.00	41.85	6	9,633	0.06%
2021/04/08	9	42.22	8	43.08	42.85	1	9,609	0.01%
2021/04/07	8	41.80	7	41.98	42.05	1	9,684	0.01%
2021/04/06	6	42.93	3	42.20	42.05	3	10,351	0.03%
2021/04/01	13	41.96	15	42.28	42.35	-2	10,740	-0.02%
2021/03/31	10	40.84	15	40.70	41.30	-5	10,602	-0.05%
2021/03/30	2	39.28	2	39.45	39.55	0	10,389	0.00%
2021/03/29	1	39.00	3	39.22	39.40	-2	10,483	-0.02%
2021/03/25	12	37.44	24	37.60	37.35	-12	11,832	-0.10%
2021/03/24	11.1	38.76	0	0.00	38.75	11.1	12,308	0.09%
2021/03/23	0	0.00	1	38.45	38.80	-1	12,204	-0.01%
2021/03/22	40	39.76	39	39.31	39.00	1	12,070	0.01%
2021/03/19	0	0.00	1	38.50	37.70	-1	11,858	-0.01%
2021/03/18	1	38.05	7	37.93	38.00	-6	11,738	-0.05%
2021/03/17	0	0.00	5	37.43	37.65	-5	11,566	-0.04%
2021/03/16	3	37.50	1	37.30	37.30	2	11,595	0.02%
2021/03/15	8	37.29	4	37.33	37.75	4	11,624	0.03%
2021/03/12	20.1	36.25	23	36.51	36.70	-3	11,686	-0.03%
2021/03/11	4	36.05	3	36.65	36.40	1	11,654	0.01%
2021/03/10	5	36.24	4	36.70	36.50	1	11,607	0.01%
2021/03/09	4	35.96	7	36.51	36.70	-3	11,573	-0.03%
2021/03/08	35	36.95	16	37.10	35.50	19	11,480	0.17%
2021/03/05	5	35.90	23	35.99	36.00	-18	11,213	-0.16%
2021/03/04	1	35.45	3	35.60	35.85	-2	11,110	-0.02%
2021/03/03	0	0.00	1	34.60	34.70	-1	11,027	-0.01%
2021/03/02	1	33.65	2	33.55	33.60	-1	11,075	-0.01%
2021/02/23	0	0.00	0	35.20	35.10	0	11,178	0.00%
2021/02/22	22	35.10	71	35.08	35.15	-49	11,115	-0.44%
2021/02/19	8	34.60	7	34.92	35.15	1	11,105	0.01%
2021/02/18	25	35.42	15	35.24	35.25	10	11,037	0.09%
2021/02/02	3	32.95	0	0.00	33.00	3	10,856	0.03%
2021/01/28	11	32.72	0	0.00	32.40	11	10,763	0.10%
2021/01/27	0	0.00	20	33.35	33.05	-20	10,715	-0.19%
2021/01/26	1	33.85	10	33.95	33.60	-9	10,666	-0.08%
2021/01/25	31	35.10	11	34.29	34.30	20	10,635	0.19%
2021/01/22	8	34.20	13	34.20	34.35	-5	10,595	-0.05%
2021/01/21	7	33.68	1	33.50	33.50	6	10,546	0.06%
2021/01/19	30	34.87	41	34.94	35.25	-11	10,383	-0.11%
2021/01/18	1	34.55	12.1	33.57	34.70	-11.1	10,359	-0.11%
2021/01/15	55	35.26	14	34.87	34.95	41	10,260	0.40%
2021/01/14	38	36.56	86	36.85	36.70	-48	10,091	-0.48%
2021/01/12	55	36.03	57	36.40	35.55	-2	9,816	-0.02%
2021/01/11	46	37.97	21	37.65	37.40	25	9,620	0.26%
2021/01/08	11	35.57	33	35.76	35.80	-22	9,343	-0.24%
2021/01/07	64	35.00	62	34.57	34.80	2	9,238	0.02%
2021/01/06	10	36.87	70	36.65	35.75	-60	9,102	-0.66%
2021/01/05	18	37.34	22	37.35	37.15	-4	8,961	-0.04%
2021/01/04	27	37.19	8	36.80	36.70	19	8,698	0.22%
2020/12/31	51	37.06	38	36.69	36.90	13	8,539	0.15%
2020/12/30	38	36.47	33	36.77	36.95	5	8,477	0.06%
2020/12/29	196	38.47	70	38.00	36.90	126	8,518	1.48%	大買/鉅額交易
2020/12/28	75	36.41	62	37.24	37.15	13	7,947	0.16%
2020/12/25	9	35.16	58	34.81	35.00	-49	7,362	-0.67%
2020/12/24	51	34.21	26	34.49	34.20	25	7,220	0.35%
2020/12/23	25	34.07	24	34.68	34.65	1	7,166	0.01%
2020/12/22	44	36.74	36.2	36.67	34.35	7.9	6,956	0.11%
2020/12/21	60	36.37	89.2	36.74	36.65	-29.2	6,260	-0.47%
2020/12/18	64	33.99	29	33.89	34.00	35	5,401	0.65%
2020/12/17	4.3	32.34	10	32.10	32.50	-5.7	4,813	-0.12%
2020/12/16	4	32.24	4	32.03	32.20	0	4,752	0.00%
2020/12/15	10	31.94	7	32.78	31.60	3	4,656	0.06%
2020/12/11	0	0.00	2	30.78	30.95	-2	4,338	-0.05%
2020/12/10	2	32.00	0	0.00	31.10	2	4,297	0.05%
2020/12/09	12	31.65	0	0.00	31.70	12	4,213	0.28%
2020/12/08	6	32.41	5	32.69	31.55	1	4,110	0.02%
2020/12/04	1	31.40	1.1	31.26	31.40	-0.1	3,785	0.00%
2020/12/03	2	31.00	1	31.00	30.75	1	3,754	0.03%
2020/12/02	1	30.95	0	0.00	30.90	1	3,783	0.03%
2020/12/01	1	30.95	0	0.00	30.95	1	3,768	0.03%
2020/11/27	0	0.00	9	31.97	32.00	-9	3,709	-0.24%
2020/11/26	9	31.35	3	31.47	31.55	6	3,637	0.16%
2020/11/25	4	30.95	6	31.28	31.05	-2	3,586	-0.06%
2020/11/24	0	0.00	3	30.45	30.55	-3	3,449	-0.09%
2020/11/23	0	30.30	0	0.00	30.30	0	3,411	0.00%
2020/11/20	0	0.00	1	29.90	29.95	-1	3,366	-0.03%
2020/11/19	0.1	30.00	0	0.00	30.00	0.1	3,364	0.00%
2020/11/18	0	0.00	1	30.15	30.05	-1	3,337	-0.03%
2020/11/17	1	29.30	0	0.00	29.50	1	3,274	0.03%
2020/11/16	0	0.00	3	29.35	29.35	-3	3,277	-0.09%
2020/11/12	3	29.20	0	0.00	29.25	3	3,267	0.09%
2020/11/11	0	0.00	5	29.73	29.75	-5	3,267	-0.15%
2020/11/10	3	29.40	0	0.00	29.15	3	3,240	0.09%
2020/11/06	2	28.85	0	0.00	28.80	2	3,117	0.06%
2020/10/27	0.1	30.05	0	0.00	29.70	0.1	3,138	0.00%
2020/10/26	3	30.25	0	0.00	30.10	3	3,122	0.10%
2020/10/22	15	28.95	0	0.00	29.60	15	3,070	0.49%
2020/10/20	1	29.00	0	0.00	29.00	1	3,062	0.03%
2020/10/19	0	0.00	1	29.05	29.00	-1	3,042	-0.03%
2020/10/16	2	29.10	0	0.00	29.20	2	3,014	0.07%
2020/10/14	2	29.38	0	0.00	29.50	2	2,865	0.07%
2020/10/12	2	30.30	0	0.00	30.00	2	2,713	0.07%
2020/10/08	3	31.00	0	0.00	31.00	3	2,643	0.11%
2020/10/07	15	32.12	15	31.89	32.00	0	2,543	0.00%
2020/10/06	2	32.05	2	32.30	32.75	0	2,420	0.00%
2020/10/05	1	31.70	3	31.97	32.90	-2	2,163	-0.09%
2020/09/29	0	0.00	11	30.05	29.95	-11	1,922	-0.57%
2020/09/28	10	29.95	0	0.00	30.05	10	1,914	0.52%
2020/09/18	0	0.00	5	29.20	28.95	-5	2,009	-0.25%
2020/09/16	1	29.15	0	0.00	29.20	1	2,019	0.05%
2020/09/14	5	29.50	0	0.00	29.50	5	2,082	0.24%
2020/09/11	5	30.00	5	29.70	29.60	0	2,106	0.00%
2020/09/10	7	30.10	0	0.00	30.10	7	2,118	0.33%
2020/09/07	0	0.00	3	31.27	31.25	-3	2,109	-0.14%
2020/09/04	0	0.00	2	30.50	30.40	-2	2,081	-0.10%
2020/09/03	3	30.55	0	0.00	30.45	3	2,084	0.14%
2020/08/20	0	28.85	0	0.00	28.75	0	2,191	0.00%
2020/08/17	0	30.00	0	0.00	29.90	0	2,194	0.00%
2020/08/11	0	0.00	1	30.00	29.80	-1	2,177	-0.05%
2020/08/10	0	0.00	3	29.30	29.50	-3	2,128	-0.14%
2020/07/24	1	28.00	0	0.00	28.00	1	2,311	0.04%
2020/07/23	2	28.75	0	0.00	28.55	2	2,319	0.09%
2020/07/22	1	28.90	0	0.00	28.95	1	2,346	0.04%
2020/07/20	0	0.00	1	28.70	28.80	-1	2,394	-0.04%
2020/07/15	1	29.05	0	0.00	29.05	1	2,550	0.04%
2020/07/14	0	28.75	0	0.00	28.55	0	2,576	0.00%
2020/07/13	0.1	28.90	5	29.00	28.85	-5	2,589	-0.19%
2020/07/09	1	30.00	0	0.00	29.75	1	2,620	0.04%
2020/07/07	0.1	30.50	0	0.00	30.45	0.1	2,586	0.00%
2020/06/30	1	31.15	2	31.30	31.30	-1	2,488	-0.04%
2020/06/29	1	30.85	1	31.05	30.90	0	2,444	0.00%
2020/06/23	1	30.90	0	0.00	30.90	1	2,395	0.04%
2020/06/22	0	0.00	1	31.30	30.85	-1	2,401	-0.04%
2020/06/19	1	31.50	0	0.00	30.90	1	2,397	0.04%
2020/06/16	2	30.55	0	0.00	30.65	2	2,341	0.09%
2020/06/03	0	0.00	1	30.50	30.60	-1	2,321	-0.04%
2020/06/02	0	0.00	1	29.90	30.00	-1	2,306	-0.04%
2020/05/26	1	29.50	0	0.00	29.50	1	2,320	0.04%
2020/05/25	0	0.00	1	28.90	29.00	-1	2,283	-0.04%
2020/05/21	1	28.60	0	0.00	28.65	1	2,269	0.04%
2020/04/30	0	0.00	2	29.50	29.55	-2	2,225	-0.09%
2020/04/21	2	28.85	0	0.00	28.45	2	2,010	0.10%
2020/04/10	0	0.00	1	27.50	27.70	-1	1,777	-0.06%
2020/03/30	1	25.05	0	0.00	25.50	1	1,674	0.06%
2020/03/11	0	0.00	1	28.85	28.85	-1	1,294	-0.08%
2020/03/04	2	28.75	0	0.00	28.80	2	1,213	0.16%
2020/03/03	1	29.00	0	0.00	29.00	1	1,199	0.08%
2020/02/04	1	30.00	0	0.00	30.50	1	1,091	0.09%
2020/01/14	1	31.80	0	0.00	31.70	1	1,163	0.09%
2020/01/08	1	32.20	0	0.00	32.35	1	1,266	0.08%
2020/01/06	0	0.00	1	33.00	32.80	-1	1,379	-0.07%
2019/12/26	1	33.20	0	0.00	33.15	1	1,549	0.06%
2019/12/20	0	0.00	1	34.00	34.00	-1	1,664	-0.06%
2019/12/19	1	33.85	0	0.00	33.80	1	1,665	0.06%
2019/12/13	1	33.20	0	0.00	33.10	1	1,782	0.06%
2019/12/12	0	0.00	5	33.25	33.35	-5	1,780	-0.28%
2019/12/06	0	0.00	2	34.00	34.05	-2	1,842	-0.11%
2019/11/29	0	0.00	1	33.80	33.75	-1	1,994	-0.05%
2019/11/19	1	32.80	0	0.00	32.80	1	2,172	0.05%
2019/11/15	1	32.65	0	0.00	32.70	1	2,212	0.05%
2019/11/12	0	0.00	3	32.85	33.05	-3	2,283	-0.13%
2019/10/22	1	34.05	1	34.30	34.10	0	2,739	0.00%
2019/10/21	1	33.60	0	0.00	33.95	1	2,878	0.03%
2019/10/18	3	33.10	4	33.44	33.85	-1	3,136	-0.03%
2019/10/17	1	33.45	3	33.60	33.55	-2	3,209	-0.06%
2019/10/16	4	33.73	4	33.58	33.45	0	3,352	0.00%
2019/10/15	3	34.30	0	0.00	34.10	3	3,325	0.09%
2019/10/14	2	34.75	1	34.85	34.90	1	3,297	0.03%
2019/09/20	0	0.00	2	33.60	33.60	-2	3,021	-0.07%
2019/09/11	0	0.00	1	34.65	34.35	-1	2,959	-0.03%
2019/09/10	1	34.45	0	0.00	34.35	1	2,947	0.03%
2019/09/09	1	35.50	1	35.45	35.45	0	2,913	0.00%
2019/09/04	0	0.00	2	36.00	35.90	-2	2,835	-0.07%
2019/09/03	0	0.00	1	36.40	36.25	-1	2,792	-0.04%
2019/09/02	3	35.85	1	35.85	35.90	2	2,702	0.07%
2019/08/30	2	34.48	1	35.00	34.55	1	2,639	0.04%
2019/08/29	3	34.62	4	34.68	34.60	-1	2,605	-0.04%
2019/08/23	2	33.45	3	33.45	33.50	-1	2,488	-0.04%
2019/08/22	1	32.85	0	0.00	33.00	1	2,470	0.04%
2019/08/21	0	0.00	1	32.90	33.10	-1	2,449	-0.04%
2019/08/19	3	33.17	1	32.95	33.20	2	2,389	0.08%
2019/08/16	1	32.30	1	32.55	32.50	0	2,356	0.00%
2019/08/15	1	31.80	5	31.74	32.00	-4	2,311	-0.17%
2019/08/08	2	32.83	0	0.00	32.50	2	2,186	0.09%
2019/08/07	2	33.45	0	0.00	33.60	2	2,130	0.09%
2019/08/06	1	32.50	0	0.00	33.15	1	2,128	0.05%
2019/08/05	1	34.15	1	33.95	33.90	0	2,093	0.00%
2019/08/02	0	0.00	1	33.65	33.80	-1	2,089	-0.05%
2019/07/30	1	35.45	2	35.48	35.30	-1	1,990	-0.05%
2019/07/29	2	36.08	1	36.55	35.55	1	1,968	0.05%
2019/07/26	1	36.20	1	36.20	35.65	0	1,925	0.00%
2019/07/25	1	35.80	1	35.15	35.85	0	1,899	0.00%
2019/07/24	2	36.45	1	35.75	35.75	1	1,811	0.06%
2019/07/23	1	37.40	3	37.50	37.40	-2	1,674	-0.12%
2019/07/22	3	38.70	1	38.55	38.30	2	1,520	0.13%
2019/07/18	0	0.00	4	36.15	35.10	-4	1,151	-0.35%
2019/07/16	0	0.00	1	33.90	33.95	-1	994	-0.10%
2019/07/11	1	33.30	0	0.00	33.15	1	974	0.10%
2019/07/10	0	0.00	4	34.50	34.60	-4	961	-0.42%
2019/07/04	0	0.00	1	34.60	34.60	-1	905	-0.11%
2019/05/30	1	30.95	2	30.98	31.20	-1	875	-0.11%
2019/05/24	0	0.00	1	31.25	31.15	-1	939	-0.11%
2019/05/23	1	31.00	0	0.00	30.90	1	946	0.11%
2019/05/22	0	0.00	1	31.15	31.20	-1	963	-0.10%
2019/05/15	0	0.00	1	30.70	30.65	-1	1,060	-0.09%
2019/05/14	1	30.25	0	0.00	30.50	1	1,094	0.09%
2019/05/13	1	30.80	2	30.75	30.60	-1	1,122	-0.09%
2019/05/10	2	30.75	1	30.65	30.60	1	1,173	0.09%
2019/05/08	5	31.60	1	31.60	31.75	4	1,182	0.34%
2019/04/24	1	32.20	1	32.05	32.00	0	1,127	0.00%
2019/04/23	1	31.80	0	0.00	31.90	1	1,100	0.09%
2019/04/22	0	0.00	1	32.05	31.85	-1	1,106	-0.09%
2019/04/18	1	31.65	10	31.77	31.20	-9	1,115	-0.81%
2019/04/17	0	0.00	1	31.20	31.20	-1	1,114	-0.09%
2019/04/12	1	31.50	1	31.35	31.30	0	1,105	0.00%
2019/04/11	0	0.00	1	32.00	31.50	-1	1,103	-0.09%
2019/04/09	10	31.50	20	31.60	31.60	-10	1,106	-0.90%
2019/04/08	0	0.00	2	31.43	31.50	-2	1,100	-0.18%
2019/03/26	20	30.45	0	0.00	30.45	20	1,099	1.82%
2019/03/25	2	30.25	4	30.40	30.40	-2	1,108	-0.18%
2019/03/14	0	0.00	1	30.00	29.90	-1	1,120	-0.09%
2019/03/12	0	0.00	5	30.00	29.90	-5	1,146	-0.44%
2019/02/25	0	0.00	2	30.40	30.50	-2	1,304	-0.15%
2019/02/21	2	30.20	0	0.00	30.35	2	1,303	0.15%
2019/02/20	0	0.00	1	30.25	30.40	-1	1,312	-0.08%
2019/02/19	1	29.80	0	0.00	29.90	1	1,291	0.08%
2019/02/14	1	29.50	0	0.00	29.60	1	1,360	0.07%
2019/01/24	1	30.50	0	0.00	30.70	1	1,459	0.07%
2019/01/22	1	30.55	0	0.00	30.90	1	1,507	0.07%
2019/01/14	1	31.40	0	0.00	31.05	1	1,761	0.06%
2018/12/22	1	31.40	0	0.00	31.40	1	2,838	0.04%
2018/12/17	0	0.00	2	32.85	32.80	-2	2,886	-0.07%
2018/12/10	0	0.00	2	31.70	31.50	-2	2,857	-0.07%
2018/12/07	2	31.48	2	31.70	31.70	0	2,845	0.00%
2018/12/05	3	31.28	3	31.63	31.60	0	2,863	0.00%
2018/12/03	2	32.90	0	0.00	32.55	2	2,812	0.07%
2018/11/30	2	32.10	2	31.70	32.00	0	2,785	0.00%
2018/11/28	0	0.00	1	30.95	31.20	-1	2,746	-0.04%
2018/11/27	0	0.00	6	30.33	30.55	-6	2,727	-0.22%
2018/11/26	5	30.01	13	30.14	30.05	-8	2,729	-0.29%
2018/11/23	4	29.69	4	29.73	29.70	0	2,727	0.00%
2018/11/22	8	29.94	2	30.35	29.70	6	2,734	0.22%
2018/11/21	3	29.80	0	0.00	29.95	3	2,731	0.11%
2018/11/20	12	30.12	7	30.34	30.15	5	2,728	0.18%
2018/11/16	0	0.00	5	30.05	30.15	-5	2,774	-0.18%
2018/11/15	6	29.87	11	29.70	29.70	-5	2,769	-0.18%
2018/11/14	1	30.50	7	30.41	30.75	-6	2,736	-0.22%
2018/11/13	21	29.84	11	29.90	29.90	10	2,707	0.37%
2018/11/12	3	29.52	3	29.62	29.50	0	2,696	0.00%
2018/11/09	4	30.05	2	30.08	29.95	2	2,719	0.07%
2018/11/08	9	30.76	1	30.75	30.50	8	2,760	0.29%
2018/11/07	2	31.25	2	31.33	31.15	0	2,754	0.00%
2018/11/05	3	31.10	1	31.25	31.25	2	2,775	0.07%
2018/11/02	5	31.19	6	31.13	31.25	-1	2,787	-0.04%
2018/11/01	5	31.53	0	0.00	31.10	5	2,746	0.18%
2018/10/31	1	32.10	0	0.00	32.30	1	2,700	0.04%
2018/10/19	0	0.00	3	36.45	36.20	-3	2,646	-0.11%
2018/10/18	10	36.05	14	36.34	36.15	-4	2,619	-0.15%
2018/10/17	5	36.33	1	36.45	36.05	4	2,597	0.15%
2018/10/16	14	37.08	13	37.48	36.90	1	2,524	0.04%
2018/10/15	1	38.15	0	0.00	38.25	1	2,375	0.04%
2018/10/12	1	36.25	2	36.43	37.30	-1	2,132	-0.05%
2018/10/11	3	36.40	3	36.27	36.10	0	2,034	0.00%
2018/10/09	1	35.80	1	36.60	36.90	0	1,900	0.00%
2018/10/05	0	0.00	4	34.98	35.15	-4	1,773	-0.23%
2018/10/03	4	36.01	7	36.16	36.20	-3	1,714	-0.17%
2018/09/26	2	35.10	2	34.53	34.35	0	1,695	0.00%
2018/09/07	0	0.00	1	33.35	33.15	-1	1,610	-0.06%
2018/09/06	1	32.75	0	0.00	33.20	1	1,611	0.06%
2018/08/31	2	33.50	0	0.00	34.15	2	1,554	0.13%
2018/08/21	0	0.00	1	34.80	35.05	-1	1,446	-0.07%
2018/08/16	5	35.00	4	35.31	35.05	1	1,415	0.07%
2018/08/14	0	0.00	1	33.65	34.20	-1	1,315	-0.08%
2018/08/13	1	32.80	2	33.15	32.60	-1	1,294	-0.08%
2018/08/08	0	0.00	1	34.50	34.85	-1	1,284	-0.08%
2018/08/07	5	34.82	0	0.00	34.35	5	1,258	0.40%
2018/08/06	0	0.00	3	34.22	34.60	-3	1,196	-0.25%
2018/08/02	0	0.00	1	33.05	33.00	-1	1,106	-0.09%
2018/08/01	0	0.00	2	32.48	32.60	-2	1,074	-0.19%
2018/07/30	2	31.58	0	0.00	31.50	2	1,036	0.19%
2018/07/26	0	0.00	4	32.26	32.35	-4	960	-0.42%
2018/07/25	0	0.00	2	31.40	31.40	-2	952	-0.21%
2018/07/17	0	0.00	2	30.38	30.50	-2	1,039	-0.19%
2018/07/16	2	30.10	0	0.00	30.10	2	1,039	0.19%
2018/07/13	0	0.00	1	29.80	29.90	-1	1,052	-0.09%
2018/07/12	1	29.30	0	0.00	29.50	1	1,062	0.09%
2018/07/11	0	0.00	2	29.90	29.75	-2	1,058	-0.19%
2018/07/10	2	29.33	0	0.00	29.45	2	1,067	0.19%
2018/07/09	3	29.90	0	0.00	29.70	3	1,039	0.29%
2018/07/06	1	30.00	0	0.00	30.00	1	989	0.10%
2018/07/05	1	30.60	0	0.00	30.70	1	953	0.10%
2018/07/04	1	31.60	0	0.00	31.30	1	942	0.11%
2018/07/03	1	31.70	0	0.00	31.70	1	957	0.10%
2018/06/29	0	0.00	1	33.50	33.50	-1	966	-0.10%
2018/06/28	1	31.65	0	0.00	31.60	1	955	0.10%
2018/06/26	1	32.50	0	0.00	32.05	1	958	0.10%
2018/06/22	1	32.80	0	0.00	32.70	1	988	0.10%
2018/06/05	1	34.00	0	0.00	33.70	1	1,212	0.08%
2018/06/04	0	0.00	10	33.80	33.80	-10	1,236	-0.81%
2018/05/31	0	0.00	11	33.45	34.35	-11	1,253	-0.88%
2018/05/23	1	33.40	10	33.55	33.60	-9	1,423	-0.63%
2018/05/22	0	0.00	1	34.30	33.85	-1	1,460	-0.07%
2018/05/21	1	33.50	0	0.00	33.55	1	1,486	0.07%
2018/05/17	1	33.60	0	0.00	33.50	1	1,523	0.07%
2018/05/16	21	34.34	10	34.85	34.20	11	1,508	0.73%
2018/05/14	0	0.00	10	35.20	35.15	-10	1,596	-0.63%
2018/05/11	0	0.00	10	35.20	35.30	-10	1,625	-0.62%
2018/05/10	0	0.00	10	35.50	35.60	-10	1,649	-0.61%
2018/05/07	1	35.65	1	35.20	35.40	0	1,797	0.00%
2018/04/26	0	0.00	1	35.60	35.60	-1	1,829	-0.05%
2018/04/23	20	35.20	0	0.00	35.00	20	1,810	1.10%
2018/04/20	0	0.00	5	34.70	34.70	-5	1,834	-0.27%
2018/04/19	0	0.00	1	34.70	34.25	-1	1,846	-0.05%
2018/04/18	5	33.70	0	0.00	34.00	5	1,869	0.27%
2018/04/17	1	33.85	0	0.00	33.95	1	1,968	0.05%
2018/04/16	1	34.60	0	0.00	34.35	1	2,096	0.05%
2018/04/13	0	0.00	1	35.35	34.80	-1	2,126	-0.05%
2018/04/11	0	0.00	1	34.75	34.85	-1	2,187	-0.05%
2018/04/09	2	34.23	0	0.00	34.10	2	2,237	0.09%
2018/04/03	1	35.00	0	0.00	34.75	1	2,256	0.04%
2018/03/27	0	0.00	9	35.25	35.35	-9	2,308	-0.39%
2018/03/23	1	34.60	0	0.00	34.95	1	2,304	0.04%
2018/03/22	1	35.85	0	0.00	35.70	1	2,286	0.04%
2018/03/20	1	36.50	0	0.00	36.20	1	2,344	0.04%
2018/03/19	8	36.50	10	37.25	36.65	-2	2,352	-0.09%
2018/03/15	0	0.00	21	36.98	36.95	-21	2,310	-0.91%
2018/03/13	1	36.55	0	0.00	36.40	1	2,347	0.04%
2018/03/12	0	0.00	3	36.57	36.40	-3	2,414	-0.12%
2018/03/09	3	35.98	0	0.00	36.20	3	2,461	0.12%
2018/03/06	0	0.00	1	38.00	37.30	-1	2,813	-0.04%
2018/02/27	0	0.00	1	38.00	37.30	-1	2,758	-0.04%
2018/02/23	0	0.00	0.3	37.50	37.50	-0.3	2,721	-0.01%
2018/02/22	0	0.00	0.3	37.40	37.35	-0.3	2,684	-0.01%
2018/02/21	0	0.00	10	36.60	36.30	-10	2,648	-0.38%
2018/02/09	1	33.10	0	0.00	34.50	1	2,595	0.04%
2018/02/08	0	0.00	2	34.30	34.55	-2	2,571	-0.08%
2018/02/07	2	35.15	0	0.00	34.60	2	2,574	0.08%
2018/02/06	12	35.53	4	35.31	34.65	8	2,558	0.31%
2018/02/05	3	37.20	0	0.00	37.10	3	2,494	0.12%
2018/02/01	1	39.60	0	0.00	38.50	1	2,464	0.04%
2018/01/31	0	0.00	2	38.10	38.65	-2	2,352	-0.09%
2018/01/29	0	0.00	1	37.75	37.75	-1	2,303	-0.04%
2018/01/17	10	37.85	0	0.00	37.70	10	2,352	0.43%
2018/01/15	10	38.25	0	0.00	38.50	10	2,338	0.43%
2018/01/11	0	0.00	1	39.30	39.25	-1	2,347	-0.04%
2018/01/05	0	0.00	0.4	37.60	37.80	-0.4	2,108	-0.02%