裕民 (2606)-凱基-城中券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
58.8
漲跌
▼0.2
漲幅
-0.34%
成交量
12,676張
產業
上市航運類股
1037人加入追蹤

立即追蹤
本地時間:14:30

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

裕民 (2606)籌碼相關－凱基-城中券商分點個股進出

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

凱基-城中券商分點個股進出
凱基-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	4.3	59.60	4.1	60.89	58.80	0.2	11,823	0.00%
2024/05/30	1	58.71	1	60.30	59.00	0	11,768	0.00%
2024/05/29	1	61.00	0	0.00	59.50	1	11,788	0.01%
2024/05/28	5	61.20	2	59.56	60.70	3	11,603	0.03%
2024/05/27	2	58.00	16	58.64	58.70	-14	11,599	-0.12%
2024/05/24	1	57.31	0	0.00	57.60	1	11,600	0.01%
2024/05/23	6	57.05	0	0.00	57.10	6	11,725	0.05%
2024/05/22	3	57.90	0	0.00	58.30	3	11,753	0.03%
2024/05/21	4	57.30	1	58.00	57.30	3	11,899	0.03%
2024/05/20	3	57.90	3	58.70	57.90	0	12,095	0.00%
2024/05/17	11	57.96	3	60.30	57.80	8	12,288	0.07%
2024/05/16	10	60.03	11	59.70	60.90	-1	12,071	-0.01%
2024/05/15	17	58.60	56	60.07	58.50	-39	11,826	-0.33%
2024/05/14	43	61.05	53	60.71	60.70	-10	11,626	-0.09%
2024/05/13	88	61.94	39	62.54	60.20	49	11,073	0.44%
2024/05/10	48	60.72	50	58.59	61.30	-2	9,899	-0.02%
2024/05/09	53	59.07	16	59.15	59.00	37	8,897	0.42%
2024/05/08	23.3	60.23	16	58.59	57.10	7.3	8,408	0.09%
2024/05/07	4	58.13	13	57.16	57.60	-9	7,191	-0.13%
2024/05/06	1	54.80	1	56.00	54.80	0	6,882	0.00%
2024/05/03	0	0.00	0.2	55.40	54.80	-0.2	6,818	0.00%
2024/05/02	1	54.60	1	54.30	54.30	0	6,768	0.00%
2024/04/29	1	56.00	1	56.80	55.80	0	6,749	0.00%
2024/04/26	0	0.00	1	55.70	55.50	-1	6,702	-0.01%
2024/04/24	0	0.00	15	54.10	54.00	-15	6,739	-0.22%
2024/04/23	1	54.80	0	0.00	54.60	1	6,706	0.01%
2024/04/22	2	55.60	1	56.70	54.80	1	6,731	0.01%
2024/04/19	18	55.55	93	55.79	55.30	-75	6,561	-1.14%
2024/04/18	0	0.00	0.4	54.13	53.70	-0.4	6,348	-0.01%
2024/04/16	0.6	54.63	0	0.00	54.60	0.6	6,422	0.01%
2024/04/12	11	55.65	12	55.56	55.90	-1	6,550	-0.02%
2024/04/11	1	55.00	0.1	55.30	54.60	0.9	6,718	0.01%
2024/04/10	4	54.10	0	0.00	54.20	4	7,046	0.06%
2024/04/09	0	0.00	10	54.24	54.40	-10	7,181	-0.14%
2024/04/08	5	52.52	0	0.00	52.70	5	7,259	0.07%
2024/04/03	2	52.65	0	0.00	52.50	2	7,290	0.03%
2024/04/01	0	0.00	1	53.00	53.50	-1	7,526	-0.01%
2024/03/29	5	52.70	1	53.00	53.00	4	7,746	0.05%
2024/03/28	4	53.90	4	53.98	53.80	0	8,018	0.00%
2024/03/27	1	53.80	0	0.00	53.90	1	8,268	0.01%
2024/03/25	0	0.00	5	54.60	54.30	-5	8,908	-0.06%
2024/03/22	2	53.40	0	0.00	54.30	2	9,212	0.02%
2024/03/21	4	54.20	0	0.00	54.20	4	9,782	0.04%
2024/03/20	9	55.00	13	55.59	55.00	-4	9,962	-0.04%
2024/03/19	5	54.40	18	55.72	56.00	-13	10,054	-0.13%
2024/03/18	5	52.82	4	53.45	53.90	1	10,106	0.01%
2024/03/15	2.1	52.27	0	0.00	52.50	2.1	10,195	0.02%
2024/03/13	4	54.60	0	0.00	54.20	4	10,633	0.04%
2024/03/12	6	55.42	5	55.52	55.50	1	10,958	0.01%
2024/03/11	1	55.60	17	55.68	56.40	-16	11,508	-0.14%
2024/03/08	0	0.00	4	54.10	54.30	-4	13,559	-0.03%
2024/03/07	1	53.90	0	0.00	53.40	1	14,347	0.01%
2024/03/06	1	55.20	0	0.00	54.40	1	15,023	0.01%
2024/03/05	0	0.00	2	55.80	55.00	-2	15,174	-0.01%
2024/03/04	2	55.70	7	54.51	55.70	-5	15,190	-0.03%
2024/02/29	4	55.30	3	55.63	55.60	1	15,998	0.01%
2024/02/27	1	53.40	0	0.00	53.60	1	15,795	0.01%
2024/02/26	2	54.35	8	54.44	54.80	-6	15,766	-0.04%
2024/02/23	0	0.00	2	53.95	53.60	-2	15,632	-0.01%
2024/02/22	3	52.87	15	53.21	52.70	-12	15,529	-0.08%
2024/02/21	2	54.50	4	53.70	53.30	-2	15,338	-0.01%
2024/02/20	10	52.64	9	52.42	53.40	1	15,142	0.01%
2024/02/19	0	49.55	3	50.07	50.20	-3	14,915	-0.02%
2024/02/15	0	0.00	4.4	48.46	49.25	-4.4	14,956	-0.03%
2024/02/05	1	47.10	0	0.00	47.10	1	14,909	0.01%
2024/02/02	2	47.83	0	0.00	47.90	2	14,928	0.01%
2024/02/01	0	0.00	1	48.60	48.60	-1	14,934	-0.01%
2024/01/31	2	48.10	0	0.00	47.80	2	14,950	0.01%
2024/01/30	1	48.55	0	0.00	48.50	1	14,941	0.01%
2024/01/29	0	0.00	11	48.97	49.30	-11	14,969	-0.07%
2024/01/26	1	48.45	2	48.45	48.20	-1	15,072	-0.01%
2024/01/25	2	48.25	0	0.00	48.60	2	15,132	0.01%
2024/01/24	1	48.85	1	48.75	48.45	0	15,121	0.00%
2024/01/22	11	48.31	0	0.00	48.40	11	15,122	0.07%
2024/01/18	1	47.95	2	48.40	48.65	-1	15,094	-0.01%
2024/01/17	1	47.85	9	48.17	47.80	-8	15,068	-0.05%
2024/01/16	4	48.73	0	0.00	48.45	4	15,033	0.03%
2024/01/15	1	50.10	0	0.00	50.00	1	15,039	0.01%
2024/01/11	4	49.85	0	0.00	49.70	4	15,349	0.03%
2024/01/10	2	50.30	2	51.00	50.30	0	15,379	0.00%
2024/01/09	10	51.71	4	52.23	51.70	6	15,301	0.04%
2024/01/08	2	53.70	2	55.30	53.70	0	15,130	0.00%
2024/01/05	8	54.78	8	55.11	54.90	0	15,025	0.00%
2024/01/04	2	54.40	4	54.35	54.40	-2	14,758	-0.01%
2024/01/03	3	52.43	1	52.80	52.80	2	14,465	0.01%
2024/01/02	3	53.67	1	53.60	52.60	2	14,470	0.01%
2023/12/29	1	51.50	0	0.00	52.10	1	14,338	0.01%
2023/12/28	2	52.00	0	0.00	51.80	2	14,388	0.01%
2023/12/27	15	53.40	18	53.78	52.80	-3	14,386	-0.02%
2023/12/26	3	52.60	24	51.88	52.60	-21	14,313	-0.15%
2023/12/25	38	51.15	19	52.06	50.40	19	14,156	0.13%
2023/12/22	3.5	54.04	7	53.84	53.70	-3.5	14,014	-0.02%
2023/12/21	11	53.55	19	53.21	53.60	-8	13,779	-0.06%
2023/12/20	0.3	52.30	5	52.24	52.10	-4.7	13,365	-0.04%
2023/12/19	13.2	52.04	2	51.70	51.60	11.2	13,198	0.08%
2023/12/18	5	52.86	10	53.30	53.00	-5	13,098	-0.04%
2023/12/15	3	51.80	6	51.95	51.60	-3	12,775	-0.02%
2023/12/14	7	51.84	0.2	52.00	51.70	6.8	12,793	0.05%
2023/12/13	11	53.14	5	53.56	52.70	6	12,866	0.05%
2023/12/12	1.3	52.61	1	52.90	52.60	0.3	13,404	0.00%
2023/12/11	9.4	52.52	6	52.63	52.50	3.4	13,526	0.03%
2023/12/08	29.2	53.18	50	53.78	53.20	-20.8	13,354	-0.16%
2023/12/07	15.1	53.08	9	53.60	53.10	6.1	13,060	0.05%
2023/12/06	7	54.83	10	54.37	54.70	-3	12,717	-0.02%
2023/12/05	104	57.59	178	57.54	57.00	-74	12,129	-0.61%	大買/大賣/
2023/12/04	110	55.85	23	56.02	56.90	87	9,925	0.88%	大買/
2023/12/01	6	49.93	30	51.01	51.80	-24	9,065	-0.26%
2023/11/30	15	49.26	1	48.35	48.35	14	8,376	0.17%
2023/11/29	4	48.09	5	48.22	47.90	-1	8,206	-0.01%
2023/11/28	26	49.02	28	49.84	48.55	-2	8,083	-0.02%
2023/11/27	2	48.15	6	48.22	47.80	-4	7,400	-0.05%
2023/11/24	2	45.90	1	45.60	45.90	1	7,117	0.01%
2023/11/23	3	44.72	0	0.00	44.85	3	7,084	0.04%
2023/11/21	1	45.15	1	45.00	45.00	0	7,089	0.00%
2023/11/17	0	0.00	2	45.55	45.70	-2	7,258	-0.03%
2023/11/16	0	0.00	29	45.10	45.05	-29	7,488	-0.39%
2023/11/15	0	0.00	3	44.68	44.70	-3	7,968	-0.04%
2023/11/14	1	44.10	0	0.00	44.30	1	8,634	0.01%
2023/11/13	2	44.60	0	0.00	44.85	2	8,659	0.02%
2023/11/10	3	45.50	0	0.00	45.00	3	8,629	0.03%
2023/11/09	1	46.50	0	0.00	46.20	1	8,576	0.01%
2023/11/06	0	0.00	1	47.25	47.50	-1	8,756	-0.01%
2023/11/03	1	47.10	6	46.87	47.20	-5	8,722	-0.06%
2023/11/02	0	0.00	1.1	45.95	45.95	-1.1	8,607	-0.01%
2023/10/31	0.1	44.35	0	0.00	44.30	0.1	8,586	0.00%
2023/10/30	0	0.00	15	43.35	44.60	-15	8,603	-0.17%
2023/10/26	1	43.95	0	0.00	43.60	1	8,624	0.01%
2023/10/25	10	45.20	8	44.75	44.75	2	8,709	0.02%
2023/10/24	2	44.83	0	44.85	45.10	2	8,780	0.02%
2023/10/23	9	45.44	4	46.45	45.20	5	8,736	0.06%
2023/10/20	50	47.50	11	46.96	46.90	39	8,654	0.45%
2023/10/19	20	48.78	26	48.43	48.70	-6	8,620	-0.07%
2023/10/18	18	47.01	0	0.00	46.20	18	8,414	0.21%
2023/10/16	2	46.18	0	0.00	46.10	2	8,348	0.02%
2023/10/12	0	0.00	12	46.29	46.75	-12	8,350	-0.14%
2023/10/11	0	0.00	3	47.70	46.35	-3	8,339	-0.04%
2023/10/06	3	47.20	0	0.00	47.35	3	8,251	0.04%
2023/10/04	5	45.47	1	45.45	45.40	4	8,133	0.05%
2023/10/03	1	46.30	0	0.00	45.80	1	8,093	0.01%
2023/10/02	6	47.18	0	0.00	46.80	6	8,043	0.07%
2023/09/28	16	48.87	11	47.91	47.85	5	8,094	0.06%
2023/09/27	2	48.75	1	48.90	48.30	1	8,137	0.01%
2023/09/25	2	48.28	0	0.00	48.40	2	8,079	0.02%
2023/09/22	2	49.00	21	49.03	48.30	-19	8,089	-0.23%
2023/09/21	7	49.44	6	50.75	49.45	1	8,031	0.01%
2023/09/20	6	49.88	2	49.78	49.75	4	7,883	0.05%
2023/09/19	40	50.83	1	50.70	50.20	39	7,605	0.51%
2023/09/18	13	50.35	12	50.06	50.70	1	7,397	0.01%
2023/09/15	3	49.72	17	49.56	50.00	-14	7,169	-0.20%
2023/09/14	4	46.76	18	46.66	46.90	-14	6,451	-0.22%
2023/09/13	3	44.15	0	0.00	44.65	3	6,258	0.05%
2023/09/12	1	44.75	0.1	44.80	44.65	0.9	6,246	0.01%
2023/09/11	5	45.06	0	44.85	44.70	5	6,246	0.08%
2023/09/08	1	45.80	6	46.37	45.75	-5	6,222	-0.08%
2023/09/07	5	45.40	1	45.10	45.05	4	6,162	0.06%
2023/09/05	2	46.95	7	47.41	46.45	-5	6,160	-0.08%
2023/09/04	1	44.80	15	46.58	46.65	-14	6,133	-0.23%
2023/09/01	3	44.93	0	0.00	44.90	3	6,076	0.05%
2023/08/31	5	45.75	0	0.00	45.45	5	6,100	0.08%
2023/08/30	0	0.00	7	46.09	46.00	-7	6,102	-0.11%
2023/08/29	5	44.80	0	0.00	45.50	5	6,101	0.08%
2023/08/28	3	44.62	0	0.00	44.80	3	6,111	0.05%
2023/08/25	4	45.43	2.1	46.29	45.10	1.9	6,142	0.03%
2023/08/24	14	45.72	15	45.99	45.75	-1	6,107	-0.02%
2023/08/23	12	46.72	16	47.31	46.65	-4	6,043	-0.07%
2023/08/22	14	46.83	30	46.29	47.40	-16	6,039	-0.26%
2023/08/21	28	46.55	9	46.46	46.30	19	5,782	0.33%
2023/08/18	50.2	47.66	58.1	48.69	49.05	-7.8	5,297	-0.15%
2023/08/17	16	42.70	25	44.06	44.60	-9	4,597	-0.20%
2023/08/16	2	42.08	0	0.00	42.10	2	4,482	0.04%
2023/08/15	1	42.60	1	42.60	42.60	0	4,471	0.00%
2023/08/14	5	42.21	1	41.95	42.00	4	4,461	0.09%
2023/08/11	1	43.20	1	43.90	44.30	0	4,362	0.00%
2023/08/10	2	43.65	19	44.01	43.75	-17	4,310	-0.39%
2023/08/09	9	42.78	0	0.00	42.80	9	4,249	0.21%
2023/08/08	0	0.00	2	43.45	43.55	-2	4,268	-0.05%
2023/08/07	8	42.95	2	43.15	43.15	6	4,308	0.14%
2023/08/04	0	0.00	10	43.81	43.90	-10	4,372	-0.23%
2023/08/02	0	0.00	23	43.70	43.50	-23	4,360	-0.53%
2023/08/01	4	43.45	6	43.03	43.45	-2	4,340	-0.05%
2023/07/31	18	43.25	0	0.00	42.50	18	4,403	0.41%
2023/07/28	6	44.73	4.2	44.85	44.05	1.8	4,374	0.04%
2023/07/27	10	42.47	12	42.36	43.20	-2	4,271	-0.05%
2023/07/26	16	41.30	0	0.00	41.25	16	4,253	0.38%
2023/07/25	0	41.25	0	0.00	41.25	0	4,314	0.00%
2023/07/24	4	41.25	0.1	41.35	40.85	3.9	4,345	0.09%
2023/07/20	0	0.00	7	43.29	43.50	-7	4,351	-0.16%
2023/07/19	0	0.00	3	42.97	42.80	-3	4,354	-0.07%
2023/07/14	0	0.00	5	43.43	43.80	-5	4,340	-0.12%
2023/07/13	0	0.00	0	42.85	42.70	0	4,333	0.00%
2023/07/10	2	44.00	0	0.00	43.50	2	4,397	0.05%
2023/07/07	1	44.90	0	0.00	45.00	1	4,376	0.02%
2023/07/06	15	46.09	0	0.00	45.30	15	4,363	0.34%
2023/07/05	0	0.00	7	49.70	49.75	-7	4,279	-0.16%
2023/07/04	2	49.00	0	0.00	49.30	2	4,326	0.05%
2023/07/03	0	0.00	0.2	48.90	48.50	-0.2	4,524	0.00%
2023/06/29	1.2	47.17	10	47.10	47.20	-8.9	4,500	-0.20%
2023/06/27	10	48.38	0	0.00	48.20	10	4,492	0.22%
2023/06/21	2	48.10	0	0.00	48.10	2	4,574	0.04%
2023/06/20	2	48.65	0	0.00	48.50	2	4,683	0.04%
2023/06/16	1	49.55	0	0.00	49.45	1	4,670	0.02%
2023/06/15	2	49.50	0	0.00	49.45	2	4,672	0.04%
2023/06/14	0	0.00	1	49.60	49.70	-1	4,760	-0.02%
2023/06/13	0	0.00	10	48.65	48.85	-10	4,833	-0.21%
2023/06/12	12	49.45	0	0.00	49.05	12	5,046	0.24%
2023/06/08	1	49.70	0	0.00	49.60	1	5,238	0.02%
2023/06/07	0	0.00	1	49.80	49.30	-1	5,326	-0.02%
2023/06/05	1	48.70	0	0.00	48.70	1	5,525	0.02%
2023/06/02	2	48.05	0	0.00	48.20	2	5,679	0.04%
2023/05/31	6.1	48.23	0	0.00	48.40	6.1	5,966	0.10%
2023/05/30	2	49.08	0	0.00	49.05	2	6,381	0.03%
2023/05/29	1	49.70	3	50.27	49.75	-2	6,771	-0.03%
2023/05/26	10	49.43	2	49.53	49.05	8	7,480	0.11%
2023/05/24	3	52.07	1	52.20	52.20	2	7,601	0.03%
2023/05/18	1	53.40	0	0.00	53.40	1	7,637	0.01%
2023/05/17	0	0.00	1	53.70	53.60	-1	7,642	-0.01%
2023/05/16	0	0.00	0	53.60	53.40	0	7,641	0.00%
2023/05/12	1	53.80	10	54.50	54.30	-9	7,672	-0.12%
2023/05/11	11	55.45	6	55.07	55.10	5	7,674	0.07%
2023/05/10	0	0.00	7	54.87	55.10	-7	7,665	-0.09%
2023/05/08	1	52.00	2	52.70	52.60	-1	7,622	-0.01%
2023/05/04	6	52.85	0	0.00	53.30	6	7,607	0.08%
2023/05/03	5	52.50	11	53.35	53.30	-6	7,646	-0.08%
2023/05/02	0	0.00	1	54.10	54.00	-1	7,645	-0.01%
2023/04/28	4	54.23	6	53.85	54.40	-2	7,622	-0.03%
2023/04/27	10	51.90	0	0.00	51.90	10	7,602	0.13%
2023/04/26	2	51.90	0	0.00	51.90	2	7,601	0.03%
2023/04/25	2	54.05	0	0.00	53.70	2	7,582	0.03%
2023/04/24	1	55.10	1	55.10	55.10	0	7,623	0.00%
2023/04/21	3	55.70	0	0.00	54.70	3	7,611	0.04%
2023/04/20	2	56.00	0	0.00	55.90	2	7,580	0.03%
2023/04/19	0	0.00	2	56.90	56.10	-2	7,634	-0.03%
2023/04/18	1	58.50	1	58.90	56.70	0	7,626	0.00%
2023/04/17	0	0.00	5	58.08	58.50	-5	7,628	-0.07%
2023/04/14	3	57.73	6	57.70	57.70	-3	7,704	-0.04%
2023/04/13	0	0.00	1	57.50	57.10	-1	7,729	-0.01%
2023/04/12	0	0.00	1	57.30	56.80	-1	7,661	-0.01%
2023/04/10	0	0.00	9	58.10	57.00	-9	7,711	-0.12%
2023/04/07	17	57.63	10	57.57	57.60	7	7,673	0.09%
2023/04/06	5	57.20	4	57.65	55.80	1	7,597	0.01%
2023/03/31	3	56.00	1	55.30	55.80	2	7,472	0.03%
2023/03/29	1	53.30	0	0.00	53.80	1	8,193	0.01%
2023/03/27	0	0.00	2	55.20	54.60	-2	8,860	-0.02%
2023/03/23	2	54.05	1	53.70	53.80	1	9,429	0.01%
2023/03/22	0	0.00	4	56.20	56.20	-4	9,505	-0.04%
2023/03/21	2	56.80	11	55.77	56.80	-9	9,597	-0.09%
2023/03/20	13	55.78	12	56.30	55.80	1	9,645	0.01%
2023/03/17	12	56.23	40	56.45	56.20	-28	9,697	-0.29%
2023/03/16	4	58.45	0	0.00	57.10	4	9,642	0.04%
2023/03/15	18	57.99	20	59.35	58.00	-2	9,624	-0.02%
2023/03/14	1	57.10	20	57.20	57.10	-19	9,519	-0.20%
2023/03/13	18	57.30	16	56.74	57.30	2	9,596	0.02%
2023/03/10	25	59.89	30	59.29	58.40	-5	9,541	-0.05%
2023/03/08	7	60.37	0	0.00	59.50	7	9,632	0.07%
2023/03/07	20	61.30	0	0.00	61.60	20	9,517	0.21%
2023/03/06	1	60.90	21	59.73	60.90	-20	9,491	-0.21%
2023/03/03	33	60.18	20	60.83	60.40	13	9,645	0.13%
2023/03/02	48	59.88	25	59.75	60.30	23	9,587	0.24%
2023/03/01	123	59.51	97	58.02	57.40	26	9,184	0.28%	大買/
2023/02/24	13	60.62	28.3	60.72	61.00	-15.3	8,786	-0.17%
2023/02/23	17	56.30	10	56.17	56.60	7	8,081	0.09%
2023/02/21	0	50.50	0	0.00	50.90	0	7,899	0.00%
2023/02/20	0	49.80	0	0.00	49.75	0	8,173	0.00%
2023/02/17	5	49.95	5	49.95	49.80	0	8,339	0.00%
2023/02/16	1.1	51.98	0	0.00	51.40	1.1	8,437	0.01%
2023/02/15	1	51.90	0	0.00	51.90	1	8,556	0.01%
2023/02/13	0	0.00	2	51.00	50.90	-2	8,617	-0.02%
2023/02/08	0	0.00	1	51.60	51.90	-1	8,841	-0.01%
2023/02/07	1	51.20	0	0.00	51.20	1	8,809	0.01%
2023/02/03	0	0.00	15	50.97	50.30	-15	8,854	-0.17%
2023/02/02	2	50.80	0	0.00	50.90	2	8,866	0.02%
2023/01/31	1	50.10	1	50.20	50.50	0	8,733	0.00%
2023/01/30	0	0.00	1	50.30	50.80	-1	8,702	-0.01%
2023/01/17	2	49.80	0	0.00	49.80	2	8,684	0.02%
2023/01/13	8	49.61	10	49.50	49.80	-2	8,691	-0.02%
2023/01/12	4	48.80	4	48.63	49.05	0	8,699	0.00%
2023/01/10	1	48.05	1	48.10	47.20	0	8,655	0.00%
2023/01/09	5	47.87	5	47.03	48.00	0	8,710	0.00%
2023/01/06	0	0.00	1	46.30	46.30	-1	8,728	-0.01%
2023/01/05	0	0.00	3	46.60	46.80	-3	8,777	-0.03%
2023/01/04	6	46.18	3	45.95	46.30	3	8,838	0.03%
2023/01/03	2	48.10	1	49.10	47.50	1	8,787	0.01%
2022/12/30	2	49.13	1	49.20	48.60	1	8,789	0.01%
2022/12/29	18	48.57	22	48.67	48.70	-4	8,907	-0.04%
2022/12/26	1	48.85	2	48.63	49.00	-1	8,949	-0.01%
2022/12/23	1	50.30	2	50.50	50.10	-1	8,926	-0.01%
2022/12/22	30	51.11	25	50.74	51.90	5	8,837	0.06%
2022/12/21	9	49.34	326	49.21	49.45	-317	8,400	-3.77%	大賣/鉅額交易
2022/12/20	21	48.16	261	48.47	48.20	-240	8,143	-2.95%	大賣/鉅額交易
2022/12/19	27	47.51	106	49.74	47.60	-79	7,937	-1.00%	大賣/
2022/12/16	126	50.00	11	50.83	49.85	115	7,667	1.50%	大買/鉅額交易
2022/12/15	12	49.96	16	48.88	50.50	-4	7,438	-0.05%
2022/12/14	8	47.28	8	47.46	48.20	0	7,511	0.00%
2022/12/13	28	47.52	28	47.97	47.95	0	7,307	0.00%
2022/12/09	0	0.00	2	47.18	47.25	-2	7,285	-0.03%
2022/12/08	31	45.71	2	45.43	45.85	29	7,536	0.38%
2022/12/07	20	45.52	160	45.08	45.30	-140	7,742	-1.81%	大賣/鉅額交易
2022/12/06	28	45.74	17	45.57	45.00	11	7,662	0.14%
2022/12/05	5	46.30	0	0.00	46.25	5	7,609	0.07%
2022/12/02	106.1	47.10	1	48.00	46.75	105.1	7,478	1.40%	大買/鉅額交易
2022/12/01	50	48.17	25	48.15	48.05	25	7,426	0.34%
2022/11/30	81	46.55	0	0.00	46.50	81	7,236	1.12%
2022/11/29	2	46.55	4	45.64	46.55	-2	7,190	-0.03%
2022/11/28	1	45.35	1	45.90	45.35	0	7,152	0.00%
2022/11/25	4	46.21	25.3	46.20	46.50	-21.3	7,025	-0.30%
2022/11/24	12	44.47	0	0.00	44.50	12	6,835	0.18%
2022/11/23	5	42.95	0	0.00	43.30	5	6,689	0.07%
2022/11/21	5	42.10	0	0.00	41.70	5	6,653	0.08%
2022/11/18	0	0.00	1	42.90	42.85	-1	6,686	-0.01%
2022/11/17	59	43.45	0	0.00	43.45	59	6,635	0.89%
2022/11/16	93	43.45	22	43.60	43.15	71	6,589	1.08%
2022/11/15	0	0.00	7.1	42.00	42.30	-7.1	6,364	-0.11%
2022/11/14	106	40.82	4	41.10	41.20	102	6,236	1.64%	大買/鉅額交易
2022/11/11	140	39.91	5	39.33	39.60	135	6,182	2.18%	大買/鉅額交易
2022/11/09	0	0.00	7	38.35	38.25	-7	6,142	-0.11%
2022/11/08	5	38.30	6	38.27	38.20	-1	6,163	-0.02%
2022/11/07	0	0.00	3.1	37.74	37.80	-3.1	6,117	-0.05%
2022/11/04	4	36.69	4	37.18	36.65	0	6,074	0.00%
2022/11/03	0	0.00	18	35.05	35.30	-18	5,931	-0.30%
2022/11/02	20	35.39	2	35.25	35.25	18	5,945	0.30%
2022/11/01	1	35.05	1	35.50	35.25	0	5,906	0.00%
2022/10/31	2	35.33	1	35.20	35.20	1	5,903	0.02%
2022/10/26	3	35.60	0	0.00	35.50	3	5,976	0.05%
2022/10/25	2	36.85	0	0.00	36.10	2	5,980	0.03%
2022/10/24	0	0.00	2	36.80	36.50	-2	6,043	-0.03%
2022/10/20	0	0.00	1	34.00	35.40	-1	6,018	-0.02%
2022/10/19	1	35.50	1	35.30	35.30	0	5,981	0.00%
2022/10/18	1	35.70	1	35.40	35.40	0	6,013	0.00%
2022/10/14	1	35.85	1	36.10	36.15	0	6,661	0.00%
2022/10/13	15	35.25	12	35.43	35.45	3	6,761	0.04%
2022/10/12	9	36.64	1	36.90	36.90	8	6,911	0.12%
2022/10/11	2	38.03	1	37.75	37.75	1	6,919	0.01%
2022/10/07	1	40.30	2	40.15	39.65	-1	6,896	-0.01%
2022/10/06	3	39.53	2.2	39.88	40.10	0.8	6,862	0.01%
2022/10/04	1	38.75	16.3	37.85	38.75	-15.3	6,795	-0.22%
2022/10/03	6	37.14	2	37.38	37.35	4	6,742	0.06%
2022/09/30	10	35.79	3	36.07	36.50	7	6,774	0.10%
2022/09/29	4	36.65	16	36.98	36.80	-12	6,750	-0.18%
2022/09/28	10	37.30	7	37.30	36.65	3	6,741	0.04%
2022/09/27	0	0.00	1.2	39.06	39.10	-1.2	6,714	-0.02%
2022/09/26	11	39.70	5	38.37	38.45	6	6,742	0.09%
2022/09/23	9	41.29	9	41.16	41.10	0	6,693	0.00%
2022/09/22	10	40.96	6	40.49	40.45	4	6,612	0.06%
2022/09/21	16	40.93	17	41.13	41.10	-1	6,460	-0.02%
2022/09/20	7	39.29	12	39.33	39.25	-5	6,180	-0.08%
2022/09/19	10	39.16	7	38.97	39.00	3	6,355	0.05%
2022/09/16	8	40.88	7	40.99	41.05	1	6,414	0.02%
2022/09/15	61	40.85	61	41.09	40.55	0	6,587	0.00%
2022/09/14	3	39.45	7	39.59	39.85	-4	6,586	-0.06%
2022/09/13	0	0.00	1.1	38.00	38.00	-1.1	6,587	-0.02%
2022/09/12	2	38.13	2	37.80	37.90	0	6,890	0.00%
2022/09/08	0	0.00	5	36.75	37.00	-5	7,074	-0.07%
2022/09/07	1	36.15	12	36.51	37.20	-11	7,174	-0.15%
2022/09/06	0	0.00	25	36.99	36.85	-25	7,214	-0.35%
2022/09/05	15	37.10	15	37.38	36.70	0	7,274	0.00%
2022/09/02	5.1	37.55	29	37.20	37.00	-24	7,312	-0.33%
2022/09/01	4	37.58	1	37.70	37.55	3	7,339	0.04%
2022/08/31	13	37.52	11	37.90	38.15	2	7,394	0.03%
2022/08/29	37	38.27	30	38.53	38.40	7	7,400	0.09%
2022/08/26	1	40.05	1	40.35	40.20	0	7,488	0.00%
2022/08/25	12	40.26	9	40.64	39.95	3	7,530	0.04%
2022/08/24	25	40.25	0	0.00	40.25	25	7,609	0.33%
2022/08/23	2	40.05	1	40.10	40.10	1	7,950	0.01%
2022/08/22	4	40.26	2	40.60	40.55	2	8,132	0.02%
2022/08/19	20	42.21	1	42.00	41.95	19	8,296	0.23%
2022/08/18	13	42.72	30	43.02	42.85	-17	8,556	-0.20%
2022/08/17	1	42.45	27	42.16	42.40	-26	8,576	-0.30%
2022/08/16	21	41.54	3	41.67	41.50	18	8,654	0.21%
2022/08/15	51	41.46	50	41.95	42.30	1	8,896	0.01%
2022/08/12	1	42.45	1	42.20	42.35	0	9,009	0.00%
2022/08/11	5	42.03	6	42.15	42.05	-1	9,168	-0.01%
2022/08/10	4	41.39	2	41.45	41.50	2	9,250	0.02%
2022/08/09	1	41.40	1	41.30	41.30	0	9,411	0.00%
2022/08/08	3	40.93	3	40.83	40.90	0	9,665	0.00%
2022/08/05	3	40.77	2	41.10	41.10	1	9,791	0.01%
2022/08/04	3	40.20	2	40.43	40.45	1	10,049	0.01%
2022/08/03	2	40.93	2	40.85	40.85	0	10,233	0.00%
2022/08/02	5	41.25	6	41.30	41.30	-1	10,482	-0.01%
2022/08/01	3	42.10	2.3	42.15	42.60	0.7	10,768	0.01%
2022/07/29	6	42.70	5	42.59	41.90	1	11,141	0.01%
2022/07/28	2	42.35	2	42.50	42.45	0	11,248	0.00%
2022/07/27	5	42.46	2	41.90	42.70	3	11,486	0.03%
2022/07/26	3	41.97	5	42.00	42.15	-2	11,592	-0.02%
2022/07/25	3	42.10	13	42.00	42.10	-10	11,855	-0.08%
2022/07/22	14	42.94	11	42.95	42.85	3	12,103	0.02%
2022/07/21	44	43.45	25	43.18	43.30	19	12,295	0.15%
2022/07/20	15	42.49	16	41.73	41.45	-1	12,072	-0.01%
2022/07/19	13	41.57	8	41.58	41.50	5	12,205	0.04%
2022/07/18	2	40.40	0	0.00	40.15	2	12,501	0.02%
2022/07/15	1	38.90	1	38.75	38.75	0	13,161	0.00%
2022/07/14	0	0.00	1	39.60	39.80	-1	14,468	-0.01%
2022/07/12	1	39.15	2	38.15	38.15	-1	14,888	-0.01%
2022/07/11	1	40.10	2	40.58	40.40	-1	15,204	-0.01%
2022/07/08	3	40.35	1	40.60	40.60	2	15,246	0.01%
2022/07/07	1	39.10	1	38.75	39.45	0	15,220	0.00%
2022/07/06	5.1	39.83	4	39.31	39.05	1.1	15,215	0.01%
2022/07/05	3	39.75	3	39.80	40.35	0	15,211	0.00%
2022/07/04	54	39.16	6	39.44	39.55	48	15,179	0.32%
2022/07/01	5	40.89	8	39.57	38.90	-3	15,157	-0.02%
2022/06/30	2	41.13	2	41.13	41.05	0	15,084	0.00%
2022/06/29	5	42.60	3	42.17	42.30	2	15,036	0.01%
2022/06/28	1	43.05	75	43.08	43.50	-74	14,977	-0.49%
2022/06/27	28	43.75	70	43.03	43.65	-42	14,966	-0.28%
2022/06/24	85	44.52	308	44.39	44.45	-223	14,805	-1.51%	大賣/鉅額交易
2022/06/23	310	43.88	2	44.10	43.85	308	14,697	2.10%	大買/鉅額交易
2022/06/22	9	45.65	30	47.25	45.50	-21	14,558	-0.14%
2022/06/21	28	48.15	5	48.22	47.95	23	14,233	0.16%
2022/06/20	6	49.73	11	49.18	48.00	-5	13,989	-0.04%
2022/06/17	39	52.20	7	51.91	51.80	32	13,700	0.23%
2022/06/16	5	53.46	2	52.60	52.40	3	13,487	0.02%
2022/06/15	1	54.60	1	55.50	54.60	0	13,433	0.00%
2022/06/14	9	55.68	1	56.50	55.60	8	13,477	0.06%
2022/06/13	3	56.07	1	56.90	56.50	2	13,726	0.01%
2022/06/10	3	57.30	0	0.00	57.20	3	14,145	0.02%
2022/06/09	1	58.10	0	0.00	58.20	1	14,520	0.01%
2022/06/08	2	58.10	0	0.00	58.30	2	14,847	0.01%
2022/06/07	2	58.10	41	57.90	57.80	-39	15,624	-0.25%
2022/06/06	9	58.59	15	58.91	58.50	-6	15,684	-0.04%
2022/06/01	11	59.31	10	59.51	59.50	1	15,733	0.01%
2022/05/31	18.1	59.31	12	61.11	59.00	6.1	15,703	0.04%
2022/05/30	9	61.50	8	62.40	61.50	1	15,495	0.01%
2022/05/27	6	62.80	9	62.00	62.80	-3	15,313	-0.02%
2022/05/26	20	61.71	19	62.38	61.20	1	15,150	0.01%
2022/05/25	7	61.50	34	61.23	61.50	-27	15,064	-0.18%
2022/05/24	10	61.10	12	61.84	61.10	-2	15,143	-0.01%
2022/05/23	14	61.42	19	60.86	61.30	-5	15,342	-0.03%
2022/05/20	7	59.07	8	58.85	59.00	-1	15,223	-0.01%
2022/05/19	5	57.34	0	0.00	57.50	5	15,237	0.03%
2022/05/18	5	59.64	7	59.81	59.20	-2	15,152	-0.01%
2022/05/17	10	59.84	11	60.65	59.40	-1	15,086	-0.01%
2022/05/16	11	58.85	4	59.90	61.40	7	14,984	0.05%
2022/05/13	3	60.77	3	61.30	60.50	0	14,742	0.00%
2022/05/12	6	61.28	13	60.61	60.00	-7	14,645	-0.05%
2022/05/11	37	63.86	2	63.55	62.70	35	14,408	0.24%
2022/05/10	14	63.94	42	63.13	64.70	-28	14,364	-0.19%
2022/05/09	71	64.90	20	65.02	63.10	51	14,165	0.36%
2022/05/06	17	65.49	10	65.98	66.00	7	13,914	0.05%
2022/05/05	7	65.53	13	65.50	65.30	-6	13,608	-0.04%
2022/05/04	8	65.16	4	64.68	64.20	4	13,444	0.03%
2022/05/03	5	62.94	5	63.10	63.40	0	13,257	0.00%
2022/04/29	13	63.79	9	63.97	64.20	4	13,166	0.03%
2022/04/28	8	62.41	5	64.08	62.00	3	12,901	0.02%
2022/04/27	14	63.91	16	63.42	64.50	-2	12,636	-0.02%
2022/04/26	10	63.22	7.4	65.68	62.80	2.6	12,335	0.02%
2022/04/25	49	66.70	49	66.57	66.30	0	12,021	0.00%
2022/04/22	53.4	68.86	52	68.90	69.10	1.4	11,733	0.01%
2022/04/21	41	69.14	40	68.55	69.50	1	11,261	0.01%
2022/04/20	60	67.34	49	67.10	65.90	11	10,553	0.10%
2022/04/19	15	64.57	22	63.97	64.80	-7	9,265	-0.08%
2022/04/18	11	62.51	1	61.50	62.10	10	8,963	0.11%
2022/04/15	17	62.11	27	62.08	62.30	-10	8,829	-0.11%
2022/04/14	4	59.30	5	59.24	59.80	-1	8,508	-0.01%
2022/04/13	0	0.00	1	57.70	58.10	-1	8,484	-0.01%
2022/04/12	1	56.90	2	56.85	57.10	-1	8,474	-0.01%
2022/04/11	1	57.30	2	57.10	56.90	-1	8,469	-0.01%
2022/04/08	1	57.40	1	57.30	57.30	0	8,519	0.00%
2022/04/07	11	57.11	7	56.10	56.10	4	8,560	0.05%
2022/04/06	4	58.45	1	58.70	58.00	3	8,554	0.04%
2022/04/01	1	59.40	0	0.00	59.90	1	8,629	0.01%
2022/03/31	1	59.40	0	0.00	59.10	1	8,696	0.01%
2022/03/30	5	58.90	0	0.00	59.80	5	8,858	0.06%
2022/03/29	15	59.09	10	59.51	58.70	5	9,176	0.05%
2022/03/28	0	0.00	6	57.70	59.00	-6	9,565	-0.06%
2022/03/25	12	59.58	6	59.20	59.20	6	10,155	0.06%
2022/03/24	3	61.80	0	0.00	62.00	3	10,372	0.03%
2022/03/23	5	61.80	2	62.20	61.80	3	10,790	0.03%
2022/03/22	5	61.60	4	62.40	61.60	1	10,930	0.01%
2022/03/21	5	61.60	6	61.75	62.40	-1	11,120	-0.01%
2022/03/18	23	61.66	22	62.12	61.70	1	11,220	0.01%
2022/03/17	22	62.20	24	62.49	63.40	-2	11,268	-0.02%
2022/03/16	29	62.90	31	62.42	61.60	-2	11,267	-0.02%
2022/03/15	8	65.59	10	63.44	62.50	-2	11,099	-0.02%
2022/03/14	14	66.81	30	66.60	67.20	-16	11,077	-0.14%
2022/03/11	27	65.06	50	65.56	65.10	-23	10,840	-0.21%
2022/03/10	46.3	65.18	23	63.19	65.60	23.3	10,814	0.22%
2022/03/09	18	60.01	12	60.46	59.80	6	10,174	0.06%
2022/03/08	2	60.80	3	59.83	59.10	-1	10,330	-0.01%
2022/03/07	3	60.80	2	60.60	60.60	1	10,318	0.01%
2022/03/04	4	61.43	3	61.43	61.50	1	10,302	0.01%
2022/03/03	3	61.80	37.2	61.67	61.80	-34.2	10,289	-0.33%
2022/03/01	4	60.98	5	60.60	61.00	-1	10,362	-0.01%
2022/02/25	20	61.17	13	61.85	60.50	7	10,445	0.07%
2022/02/24	20	60.67	4	60.33	59.90	16	10,301	0.16%
2022/02/23	7	61.90	26	61.98	61.50	-19	10,203	-0.19%
2022/02/22	29.2	60.76	37	61.55	60.30	-7.8	9,947	-0.08%
2022/02/21	10	61.16	23	61.56	61.10	-13	9,883	-0.13%
2022/02/18	20	61.00	7	61.06	60.90	13	9,838	0.13%
2022/02/16	0	0.00	1	60.40	60.50	-1	9,907	-0.01%
2022/02/14	2	59.20	0	0.00	58.60	2	10,179	0.02%
2022/02/11	1	60.00	5	60.18	59.90	-4	10,341	-0.04%
2022/02/10	2	60.00	2	59.70	59.70	0	10,690	0.00%
2022/02/08	2	57.20	0	0.00	57.90	2	10,744	0.02%
2022/02/07	0	0.00	1	56.20	56.80	-1	10,889	-0.01%
2022/01/26	1	52.50	1	52.50	53.10	0	11,253	0.00%
2022/01/25	1	52.10	0	0.00	52.10	1	11,378	0.01%
2022/01/24	2	53.00	0	0.00	54.80	2	11,476	0.02%
2022/01/19	2	55.75	0	0.00	55.20	2	11,905	0.02%
2022/01/18	0	0.00	1	57.70	57.60	-1	12,050	-0.01%
2022/01/17	2	57.30	0	0.00	57.40	2	12,348	0.02%
2022/01/14	1	58.20	1	57.50	58.20	0	12,809	0.00%
2022/01/13	1	58.10	1	57.90	57.90	0	12,982	0.00%
2022/01/12	3	57.03	2	57.40	57.00	1	13,150	0.01%
2022/01/06	6	60.00	0	0.00	60.00	6	15,431	0.04%
2022/01/05	0	0.00	2	60.40	60.40	-2	16,468	-0.01%
2022/01/03	5	59.24	4	60.00	60.00	1	19,950	0.01%
2021/12/30	8	60.28	3	61.70	60.40	5	20,752	0.02%
2021/12/29	4	61.10	19	61.00	61.10	-15	21,392	-0.07%
2021/12/28	7	61.01	5	62.20	61.00	2	22,378	0.01%
2021/12/27	15	61.27	9	61.97	61.20	6	23,881	0.03%
2021/12/24	7	62.10	7	63.79	62.00	0	25,225	0.00%
2021/12/23	24	64.03	4	65.00	63.00	20	25,739	0.08%
2021/12/22	24	63.59	15	63.80	64.30	9	25,689	0.04%
2021/12/21	6	63.38	35.3	62.67	63.70	-29.3	25,369	-0.12%
2021/12/20	8	61.35	1	61.20	60.40	7	24,862	0.03%
2021/12/17	6	61.17	19	61.26	60.80	-13	24,709	-0.05%
2021/12/16	14	59.36	8.1	60.04	59.70	5.9	24,393	0.02%
2021/12/15	4	60.20	4	57.90	60.00	0	24,326	0.00%
2021/12/14	4	58.30	9	59.06	58.30	-5	24,183	-0.02%
2021/12/13	24	59.30	26	60.12	60.30	-2	24,095	-0.01%
2021/12/10	20	59.25	31	60.21	60.10	-11	24,122	-0.05%
2021/12/09	6.3	60.34	8	60.86	60.40	-1.8	24,195	-0.01%
2021/12/08	15.1	62.15	20	60.77	60.60	-4.9	24,358	-0.02%
2021/12/07	3	58.73	5	59.00	59.30	-2	24,014	-0.01%
2021/12/06	17	58.69	9	58.71	57.50	8	23,920	0.03%
2021/12/03	0	0.00	11	55.66	56.20	-11	23,755	-0.05%
2021/12/02	14	56.20	21	56.61	56.40	-7	23,998	-0.03%
2021/12/01	10	54.10	3	54.87	55.00	7	23,914	0.03%
2021/11/30	0	0.00	10	54.15	53.90	-10	24,170	-0.04%
2021/11/26	8	52.03	0	0.00	52.00	8	24,668	0.03%
2021/11/25	1	54.20	13	54.85	54.20	-12	24,831	-0.05%
2021/11/24	1	55.00	8	54.75	55.00	-7	25,196	-0.03%
2021/11/23	15	52.99	3	53.17	52.90	12	25,350	0.05%
2021/11/22	10	52.84	5.9	53.24	53.30	4.1	25,787	0.02%
2021/11/19	7	52.60	6	53.33	52.30	1	26,379	0.00%
2021/11/18	8	53.60	5	53.12	53.50	3	27,876	0.01%
2021/11/17	15	53.27	9	53.81	53.10	6	27,980	0.02%
2021/11/16	5	54.94	27	54.71	54.80	-22	28,225	-0.08%
2021/11/15	26	53.76	25	54.12	54.20	1	28,822	0.00%
2021/11/12	22	54.55	4	55.00	54.70	18	29,155	0.06%
2021/11/11	27	56.15	6	55.08	54.60	21	29,109	0.07%
2021/11/10	15	56.65	22	56.97	56.80	-7	29,053	-0.02%
2021/11/09	7	56.54	11	56.31	56.50	-4	29,003	-0.01%
2021/11/08	1	55.00	10	54.91	55.20	-9	28,746	-0.03%
2021/11/05	5	53.38	4	53.50	53.60	1	28,800	0.00%
2021/11/04	6.2	53.15	5	54.38	53.10	1.2	28,843	0.00%
2021/11/03	13	54.45	10	54.28	53.90	3	28,869	0.01%
2021/11/02	11	52.62	10	52.69	52.70	1	28,987	0.00%
2021/11/01	15	52.51	12	52.55	52.10	3	28,983	0.01%
2021/10/29	6	52.43	14	51.80	52.60	-8	28,909	-0.03%
2021/10/28	10	51.52	6	51.08	51.30	4	28,915	0.01%
2021/10/27	9	51.73	13	51.85	51.70	-4	29,021	-0.01%
2021/10/26	51	53.08	47	52.79	53.20	4	29,449	0.01%
2021/10/25	55	52.44	54	50.80	53.20	1	29,733	0.00%
2021/10/22	28	52.79	20	53.86	52.00	8	29,803	0.03%
2021/10/21	32	55.87	30	56.15	55.80	2	29,602	0.01%
2021/10/20	43	56.01	40	56.80	56.00	3	29,630	0.01%
2021/10/19	44	56.54	52	56.40	56.50	-8	29,940	-0.03%
2021/10/18	59.2	56.40	48	58.13	56.60	11.2	30,269	0.04%
2021/10/15	13.2	60.08	11	60.50	60.50	2.2	30,171	0.01%
2021/10/14	92.1	60.08	64	60.71	60.00	28.1	30,170	0.09%
2021/10/13	106	63.94	79	66.01	61.90	27	29,532	0.09%	大買/
2021/10/12	85	68.98	81	68.75	65.70	4	30,230	0.01%
2021/10/08	194	72.53	182	72.50	72.90	12	30,745	0.04%	大買/大賣/
2021/10/07	8	69.38	94	70.39	72.10	-86	29,252	-0.29%
2021/10/06	40	65.63	56	66.28	65.60	-16	29,263	-0.05%
2021/10/05	140	64.19	155	64.32	66.00	-15	29,145	-0.05%	大買/大賣/
2021/10/04	156	65.42	171	65.04	65.90	-15	28,809	-0.05%	大買/大賣/
2021/10/01	65	66.11	49	65.63	62.90	16	28,252	0.06%
2021/09/30	1	64.80	39.3	65.38	68.60	-38.3	27,943	-0.14%
2021/09/29	31	63.61	28.2	63.60	62.40	2.8	28,571	0.01%
2021/09/28	16	62.40	1	62.50	62.30	15	29,643	0.05%
2021/09/27	0.2	65.30	4.2	65.47	63.90	-4	31,156	-0.01%
2021/09/24	23	64.42	24	65.02	65.00	-1	34,992	0.00%
2021/09/23	13	63.96	13	63.42	64.00	0	37,296	0.00%
2021/09/22	4.3	62.58	5	61.90	62.00	-0.7	39,665	0.00%
2021/09/17	6	63.62	5	63.38	63.50	1	42,413	0.00%
2021/09/16	21	63.50	21	63.50	63.50	0	44,810	0.00%
2021/09/15	2.2	63.82	0	0.00	63.90	2.2	47,675	0.00%
2021/09/14	53.2	65.15	30	64.92	63.60	23.2	49,222	0.05%
2021/09/13	75	63.70	73	64.03	63.90	2	52,959	0.00%
2021/09/10	18	62.58	14	61.76	62.90	4	53,114	0.01%
2021/09/09	39.3	62.33	35	61.70	61.70	4.3	53,750	0.01%
2021/09/08	8	62.90	36	62.41	62.90	-28	54,643	-0.05%
2021/09/07	32.6	64.60	29	63.02	61.70	3.6	55,285	0.01%
2021/09/06	35	61.71	30	63.30	61.60	5	55,658	0.01%
2021/09/03	48.3	64.33	36	66.14	63.80	12.3	56,174	0.02%
2021/09/02	9	66.17	14	65.86	67.20	-5	56,309	-0.01%
2021/09/01	11.2	67.02	9.1	66.79	65.80	2.2	56,476	0.00%
2021/08/31	42.2	69.33	41	70.90	69.30	1.2	56,856	0.00%
2021/08/30	56	71.74	39	72.41	70.90	17	57,079	0.03%
2021/08/27	22	70.58	17	72.06	70.20	5	57,053	0.01%
2021/08/26	12	72.98	5	73.74	72.90	7	57,307	0.01%
2021/08/25	52	72.56	62	73.49	74.00	-10	58,239	-0.02%
2021/08/24	171	73.25	135.6	73.81	72.80	35.5	58,124	0.06%	大買/大賣/
2021/08/23	0	0.00	9.1	69.63	70.10	-9.1	57,448	-0.02%
2021/08/20	6	62.60	17	62.89	63.80	-11	58,353	-0.02%
2021/08/19	42	62.96	42.1	62.95	60.40	-0.1	59,070	0.00%
2021/08/18	6	60.45	4.1	59.80	62.40	1.9	59,461	0.00%
2021/08/17	3.1	59.17	9	59.28	57.10	-6	60,462	-0.01%
2021/08/16	3	59.00	1	59.50	58.80	2	61,044	0.00%
2021/08/13	0	0.00	2	61.40	61.20	-2	61,556	0.00%
2021/08/12	3	62.00	7.5	61.75	62.60	-4.5	62,214	-0.01%
2021/08/11	10	61.29	11	62.23	61.20	-1	62,923	0.00%
2021/08/10	9.3	63.20	7	62.94	62.30	2.3	62,981	0.00%
2021/08/09	31.1	64.09	22	63.02	63.00	9.1	63,482	0.01%
2021/08/06	10	65.73	10	66.64	64.20	0	63,902	0.00%
2021/08/05	0.7	63.50	3	63.47	63.10	-2.4	63,763	0.00%
2021/08/04	0.2	64.19	0	0.00	64.00	0.2	63,876	0.00%
2021/08/03	1.2	64.70	0	0.00	63.90	1.2	64,567	0.00%
2021/08/02	0	0.00	2	63.00	64.50	-2	65,142	0.00%
2021/07/30	129.1	66.96	125	62.93	62.60	4.1	65,383	0.01%	大買/大賣/
2021/07/29	8	63.74	11	64.95	67.20	-3	65,268	0.00%
2021/07/28	24.1	62.31	34	62.81	62.30	-9.9	65,495	-0.02%
2021/07/27	16	64.23	15	63.57	62.00	1	65,896	0.00%
2021/07/26	10	65.74	13	66.63	64.10	-3	67,139	0.00%
2021/07/23	85	66.45	88.1	66.94	67.00	-3.1	67,620	0.00%
2021/07/22	41.1	64.57	38	65.18	64.90	3.1	67,897	0.00%
2021/07/21	14.4	65.82	34	65.42	65.00	-19.7	68,700	-0.03%
2021/07/20	70.1	69.37	56	67.40	67.90	14.1	69,019	0.02%
2021/07/19	61.1	71.49	52	70.65	70.60	9.1	69,684	0.01%
2021/07/16	127	73.52	121	72.96	71.00	6	70,256	0.01%	大買/大賣/
2021/07/15	118.3	71.32	101	70.89	73.90	17.3	69,495	0.02%	大買/大賣/
2021/07/14	71.1	67.41	63	68.64	67.20	8.1	69,104	0.01%
2021/07/13	92.2	69.32	145.1	71.00	69.50	-52.9	68,429	-0.08%	大賣/
2021/07/12	54.1	72.32	57	74.07	71.80	-3	67,993	0.00%
2021/07/09	20.1	73.99	9	73.23	72.10	11.1	67,505	0.02%
2021/07/08	25.1	75.37	31	76.31	76.00	-5.9	67,084	-0.01%
2021/07/07	32.4	75.52	26	77.85	75.60	6.4	66,212	0.01%
2021/07/06	75.5	78.19	79.1	77.89	77.00	-3.5	65,280	-0.01%
2021/07/05	39.5	79.06	87	79.39	78.00	-47.5	64,163	-0.07%
2021/07/02	65	86.89	70	86.42	84.50	-5	62,931	-0.01%
2021/07/01	175.1	92.42	235.7	91.76	88.70	-60.7	61,490	-0.10%	大買/大賣/
2021/06/30	175.2	87.17	172	87.01	89.10	3.2	57,706	0.01%	大買/大賣/
2021/06/29	315.7	85.60	279	85.62	83.00	36.7	55,515	0.07%	大買/大賣/
2021/06/28	346	83.37	424	83.44	85.00	-78	53,345	-0.15%	大買/大賣/
2021/06/25	432	80.40	393	80.63	79.00	39	50,615	0.08%	大買/大賣/
2021/06/24	476.1	77.49	494	77.58	77.70	-18	48,291	-0.04%	大買/大賣/
2021/06/23	174.1	76.92	179	77.64	74.50	-5	45,419	-0.01%	大買/大賣/
2021/06/22	363	81.31	520.1	81.33	82.70	-157.1	43,824	-0.36%	大買/大賣/鉅額交易
2021/06/21	99.1	75.57	15	75.59	75.60	84.1	40,035	0.21%
2021/06/18	9	66.54	42	68.41	68.80	-33	39,777	-0.08%
2021/06/17	9	60.84	33.1	61.48	62.60	-24.1	39,449	-0.06%
2021/06/16	185	60.79	22	60.98	58.60	163	38,616	0.42%	大買/鉅額交易
2021/06/15	15	60.63	14	60.86	61.20	1	37,964	0.00%
2021/06/11	166	57.84	27	59.39	58.30	139	37,224	0.37%	大買/鉅額交易
2021/06/09	14.1	56.22	3	56.13	55.10	11.1	36,302	0.03%
2021/06/08	59	57.33	54	57.20	57.20	5	35,860	0.01%
2021/06/07	58.1	57.14	57	58.61	57.20	1.1	35,212	0.00%
2021/06/04	12	59.87	7	59.59	59.00	5	34,757	0.01%
2021/06/03	53	61.49	44	62.39	61.30	9	34,450	0.03%
2021/06/02	20	63.49	27	62.95	61.60	-7	34,207	-0.02%
2021/06/01	57	59.82	56	59.62	61.00	1	32,922	0.00%
2021/05/31	62	61.64	55	60.33	59.80	7	32,520	0.02%
2021/05/28	22	60.29	33	60.13	60.40	-11	31,635	-0.03%
2021/05/27	42	59.44	47	59.63	58.30	-5	30,551	-0.02%
2021/05/26	57	58.59	48	57.48	57.10	9	29,473	0.03%
2021/05/25	386	56.64	358	56.53	57.50	28	28,382	0.10%	大買/大賣/
2021/05/24	26	54.19	47	54.96	55.90	-21	26,966	-0.08%
2021/05/21	36	48.76	57	49.19	50.90	-21	26,332	-0.08%
2021/05/20	56	48.88	27	50.31	46.35	29	25,730	0.11%
2021/05/19	96	49.77	91	50.12	51.10	5	24,989	0.02%
2021/05/18	6	47.03	16	46.16	47.65	-10	24,375	-0.04%
2021/05/17	9	43.97	15	43.80	43.35	-6	24,091	-0.02%
2021/05/14	7	49.59	32	47.47	47.45	-25	23,447	-0.11%
2021/05/13	7	52.70	0	0.00	52.70	7	22,766	0.03%
2021/05/12	10	59.35	9	60.20	58.50	1	22,337	0.00%
2021/05/11	81	66.58	73	65.54	65.00	8	22,097	0.04%
2021/05/10	129	66.77	124	66.93	67.80	5	21,344	0.02%	大買/大賣/
2021/05/07	104	62.44	102	63.20	64.80	2	20,635	0.01%	大買/大賣/
2021/05/06	39	63.36	22	63.15	62.90	17	20,145	0.08%
2021/05/05	11	63.79	42	63.40	61.90	-31	19,705	-0.16%
2021/05/04	45	68.58	55.1	67.99	63.20	-10.1	18,995	-0.05%
2021/05/03	87	73.46	71	74.13	70.20	16	18,251	0.09%
2021/04/29	71	69.18	34	68.83	70.20	37	16,779	0.22%
2021/04/28	27	70.56	74	70.32	68.00	-47	16,142	-0.29%
2021/04/27	151	71.56	112	71.20	69.00	39	15,420	0.25%	大買/大賣/
2021/04/26	35	65.21	63	63.64	67.90	-28	14,104	-0.20%
2021/04/23	70	64.03	139	63.07	61.80	-69	13,310	-0.52%	大賣/
2021/04/22	25.1	66.32	5.4	63.17	63.70	19.7	12,385	0.16%
2021/04/21	28	60.70	43.8	61.45	61.90	-15.8	11,585	-0.14%
2021/04/20	158	56.11	42	55.76	56.30	116	10,663	1.09%	大買/鉅額交易
2021/04/19	23	51.72	29	51.58	52.40	-6	9,741	-0.06%
2021/04/16	5	46.11	23.8	46.80	47.65	-18.8	9,682	-0.19%
2021/04/15	36	43.44	1	43.45	43.35	35	9,396	0.37%
2021/04/14	19	43.85	71.2	43.93	44.00	-52.2	9,501	-0.55%
2021/04/13	61	44.30	2	44.18	43.00	59	9,410	0.63%
2021/04/12	2	42.55	1.1	42.36	42.50	0.9	9,563	0.01%
2021/04/09	1	41.05	8	42.06	41.85	-7	9,633	-0.07%
2021/04/08	0	0.00	3	43.03	42.85	-3	9,609	-0.03%
2021/04/07	1.4	41.87	2	42.03	42.05	-0.6	9,684	-0.01%
2021/04/06	4	42.26	3	42.57	42.05	1	10,351	0.01%
2021/04/01	5	42.36	9	42.29	42.35	-4	10,740	-0.04%
2021/03/31	9	40.14	7	40.87	41.30	2	10,602	0.02%
2021/03/30	3	39.40	1	39.55	39.55	2	10,389	0.02%
2021/03/29	0	0.00	1	39.40	39.40	-1	10,483	-0.01%
2021/03/26	1	37.45	2	37.85	37.90	-1	11,037	-0.01%
2021/03/25	0	37.80	0	0.00	37.35	0	11,832	0.00%
2021/03/23	7	38.49	23	38.41	38.80	-16	12,204	-0.13%
2021/03/22	68	39.45	52	39.03	39.00	16	12,070	0.13%
2021/03/19	0	0.00	2	38.10	37.70	-2	11,858	-0.02%
2021/03/18	1	38.35	1	38.00	38.00	0	11,738	0.00%
2021/03/17	1	37.25	2	37.43	37.65	-1	11,566	-0.01%
2021/03/16	11	37.25	1	37.70	37.30	10	11,595	0.09%
2021/03/15	9	37.87	9	37.34	37.75	0	11,624	0.00%
2021/03/10	0	0.00	2	36.28	36.50	-2	11,607	-0.02%
2021/03/09	1	36.10	2	36.88	36.70	-1	11,573	-0.01%
2021/03/08	2	37.55	39	36.54	35.50	-37	11,480	-0.32%
2021/03/05	1	36.00	2	35.85	36.00	-1	11,213	-0.01%
2021/03/04	1	35.75	4	35.44	35.85	-3	11,110	-0.03%
2021/03/03	0	0.00	5	34.65	34.70	-5	11,027	-0.05%
2021/03/02	6	34.12	0	0.00	33.60	6	11,075	0.05%
2021/02/25	2	34.70	22	35.10	35.00	-20	11,171	-0.18%
2021/02/23	1	35.50	0	0.00	35.10	1	11,178	0.01%
2021/02/18	2	35.45	7.1	34.63	35.25	-5.1	11,037	-0.05%
2021/02/17	0	0.00	0.1	33.00	33.15	-0.1	10,811	0.00%
2021/02/05	4	32.19	0	0.00	32.50	4	10,788	0.04%
2021/02/03	0.1	32.75	0	0.00	32.55	0.1	10,813	0.00%
2021/02/02	0	0.00	12	32.55	33.00	-12	10,856	-0.11%
2021/02/01	1	31.90	3	31.60	32.05	-2	10,888	-0.02%
2021/01/29	2	31.73	0	0.00	31.25	2	10,869	0.02%
2021/01/27	1	33.65	6	33.20	33.05	-5	10,715	-0.05%
2021/01/26	18	33.83	0	0.00	33.60	18	10,666	0.17%
2021/01/22	0	0.00	22	34.20	34.35	-22	10,595	-0.21%
2021/01/20	1	33.50	0	0.00	33.50	1	10,467	0.01%
2021/01/19	0	0.00	0.1	34.85	35.25	-0.1	10,383	0.00%
2021/01/18	1	33.75	0	0.00	34.70	1	10,359	0.01%
2021/01/15	25	35.07	6.2	35.69	34.95	18.8	10,260	0.18%
2021/01/14	1	37.05	1	37.00	36.70	0	10,091	0.00%
2021/01/13	2	35.95	5	36.58	36.00	-3	9,885	-0.03%
2021/01/12	7	36.14	13	36.48	35.55	-6	9,816	-0.06%
2021/01/11	2	37.45	40	37.65	37.40	-38	9,620	-0.39%
2021/01/08	2	35.20	4	35.65	35.80	-2	9,343	-0.02%
2021/01/07	9	34.80	17	34.76	34.80	-8	9,238	-0.09%
2021/01/06	5	35.97	4	36.13	35.75	1	9,102	0.01%
2021/01/05	17	37.58	24	37.36	37.15	-7	8,961	-0.08%
2021/01/04	12	36.73	0	0.00	36.70	12	8,698	0.14%
2020/12/31	0	0.00	3	36.73	36.90	-3	8,539	-0.04%
2020/12/30	0	0.00	59	36.42	36.95	-59	8,477	-0.70%
2020/12/29	18	37.26	16	38.09	36.90	2	8,518	0.02%
2020/12/28	87	36.16	8	37.07	37.15	79	7,947	0.99%
2020/12/25	9.8	34.82	2.2	34.82	35.00	7.6	7,362	0.10%
2020/12/24	1	34.20	32	34.23	34.20	-31	7,220	-0.43%
2020/12/23	11.1	33.82	1	34.10	34.65	10.1	7,166	0.14%
2020/12/22	88	36.84	66	34.76	34.35	22	6,956	0.32%
2020/12/21	69	35.49	37	36.25	36.65	32	6,260	0.51%
2020/12/18	23.1	33.96	7	33.81	34.00	16.1	5,401	0.30%
2020/12/16	1	31.70	2	31.98	32.20	-1	4,752	-0.02%
2020/12/15	1	32.35	0	0.00	31.60	1	4,656	0.02%
2020/12/14	2	31.80	2	31.60	32.00	0	4,428	0.00%
2020/12/11	2	31.10	1	31.30	30.95	1	4,338	0.02%
2020/12/10	1	31.65	1	31.15	31.10	0	4,297	0.00%
2020/12/09	4	31.60	3.2	31.78	31.70	0.8	4,213	0.02%
2020/12/07	1	31.45	1	31.35	31.30	0	3,815	0.00%
2020/12/04	1	31.10	5	31.60	31.40	-4	3,785	-0.11%
2020/12/03	1	30.75	1	30.85	30.75	0	3,754	0.00%
2020/12/02	3	30.65	0	0.00	30.90	3	3,783	0.08%
2020/12/01	3	31.12	0	0.00	30.95	3	3,768	0.08%
2020/11/27	0	0.00	4	31.85	32.00	-4	3,709	-0.11%
2020/11/25	0	0.00	1	31.55	31.05	-1	3,586	-0.03%
2020/11/24	0	0.00	1	30.45	30.55	-1	3,449	-0.03%
2020/11/23	0	0.00	2	30.50	30.30	-2	3,411	-0.06%
2020/11/19	1	29.95	0	0.00	30.00	1	3,364	0.03%
2020/11/18	3	30.05	14	30.05	30.05	-11	3,337	-0.33%
2020/11/17	10	29.30	0	0.00	29.50	10	3,274	0.31%
2020/11/16	0	0.00	0.4	29.61	29.35	-0.4	3,277	-0.01%
2020/11/12	0	0.00	14	29.20	29.25	-14	3,267	-0.43%
2020/11/11	0	0.00	5	29.55	29.75	-5	3,267	-0.15%
2020/11/10	0	0.00	7	29.44	29.15	-7	3,240	-0.22%
2020/11/09	11	28.95	0	0.00	28.70	11	3,173	0.35%
2020/11/04	0	0.00	1	28.75	29.05	-1	3,199	-0.03%
2020/10/30	0	0.00	25	28.88	29.00	-25	3,194	-0.78%
2020/10/26	3	30.12	3	30.00	30.10	0	3,122	0.00%
2020/10/23	5	29.50	1	29.50	29.50	4	3,061	0.13%
2020/10/22	5	29.10	0	0.00	29.60	5	3,070	0.16%
2020/10/19	0	0.00	2	29.15	29.00	-2	3,042	-0.07%
2020/10/16	3	29.22	3	29.20	29.20	0	3,014	0.00%
2020/10/15	28	29.17	0	0.00	29.35	28	2,959	0.95%
2020/10/13	19	30.08	15	29.93	29.85	4	2,778	0.14%
2020/10/08	5	31.18	20	31.66	31.00	-15	2,643	-0.57%
2020/10/07	3	31.92	0	0.00	32.00	3	2,543	0.12%
2020/10/06	44	32.93	12	32.85	32.75	32	2,420	1.32%
2020/10/05	0	0.00	34	32.90	32.90	-34	2,163	-1.57%
2020/09/30	0	0.00	1	30.00	29.95	-1	1,906	-0.05%
2020/09/29	0	0.00	5	30.00	29.95	-5	1,922	-0.26%
2020/09/28	4	29.39	3	30.00	30.05	1	1,914	0.05%
2020/09/25	5	28.90	0	0.00	28.55	5	1,851	0.27%
2020/09/22	100	29.00	0	0.00	28.70	100	1,927	5.19%
2020/09/21	100	28.95	0	0.00	29.15	100	1,969	5.08%
2020/09/17	2	29.20	0	0.00	29.20	2	2,013	0.10%
2020/09/15	0	0.00	10	29.20	29.40	-10	2,035	-0.49%
2020/09/10	0	0.00	3	30.05	30.10	-3	2,118	-0.14%
2020/09/08	0	0.00	11	30.90	30.70	-11	2,133	-0.52%
2020/09/07	0	0.00	2	31.25	31.25	-2	2,109	-0.09%
2020/09/04	5	30.00	5	30.30	30.40	0	2,081	0.00%
2020/09/03	5	30.50	1	30.50	30.45	4	2,084	0.19%
2020/09/01	6	29.75	2	30.40	29.70	4	2,100	0.19%
2020/08/19	0	0.00	2	29.83	29.75	-2	2,195	-0.09%
2020/08/14	2	29.88	2	29.70	29.70	0	2,191	0.00%
2020/08/04	0	0.00	30	27.37	27.30	-30	2,124	-1.41%
2020/07/08	1	30.05	0	0.00	30.15	1	2,602	0.04%
2020/07/07	1	30.60	1	30.65	30.45	0	2,586	0.00%
2020/07/06	0	0.00	6	30.05	30.10	-6	2,550	-0.24%
2020/07/01	2	30.00	0	0.00	29.50	2	2,566	0.08%
2020/06/30	5	31.22	0	0.00	31.30	5	2,488	0.20%
2020/06/29	1	30.90	0	0.00	30.90	1	2,444	0.04%
2020/06/23	1	30.90	0	0.00	30.90	1	2,395	0.04%
2020/06/15	0	0.00	3	30.35	30.45	-3	2,400	-0.12%
2020/06/12	0	0.00	5	30.35	30.40	-5	2,415	-0.21%
2020/06/09	2	31.00	5	30.95	31.05	-3	2,405	-0.12%
2020/06/08	2	31.40	0	0.00	31.35	2	2,366	0.08%
2020/06/05	13	32.01	0	0.00	32.05	13	2,369	0.55%
2020/06/03	5	30.50	0	0.00	30.60	5	2,321	0.22%
2020/06/01	0	0.00	4	29.53	29.60	-4	2,295	-0.17%
2020/05/19	3	28.15	0	0.00	28.25	3	2,253	0.13%
2020/05/14	3	28.10	0	0.00	28.10	3	2,250	0.13%
2020/05/13	5	28.34	0	0.00	28.30	5	2,277	0.22%
2020/05/12	8	28.56	0	0.00	28.55	8	2,290	0.35%
2020/05/11	10	28.85	0	0.00	28.90	10	2,287	0.44%
2020/05/06	5	29.20	0	0.00	29.25	5	2,262	0.22%
2020/05/05	0	0.00	2	29.05	29.05	-2	2,253	-0.09%
2020/04/29	1	29.20	0	0.00	29.25	1	2,190	0.05%
2020/04/28	0	0.00	1	28.95	28.95	-1	2,141	-0.05%
2020/04/23	1	28.50	0	0.00	28.85	1	2,079	0.05%
2020/04/22	1	28.20	0	0.00	28.20	1	2,037	0.05%
2020/04/21	6	28.80	3	29.23	28.45	3	2,010	0.15%
2020/04/20	0	0.00	1	28.85	28.60	-1	1,892	-0.05%
2020/04/17	1	28.65	0	0.00	28.40	1	1,875	0.05%
2020/04/16	1	28.10	0	0.00	28.35	1	1,846	0.05%
2020/04/15	3	28.35	0	0.00	28.45	3	1,830	0.16%
2020/04/13	1	27.40	0	0.00	27.50	1	1,778	0.06%
2020/04/09	0	0.00	1	27.40	27.35	-1	1,772	-0.06%
2020/03/31	2	25.80	0	0.00	26.00	2	1,690	0.12%
2020/03/30	1	24.95	0	0.00	25.50	1	1,674	0.06%
2020/03/27	1	25.55	0.9	25.55	25.55	0.1	1,672	0.00%
2020/03/23	0	0.00	5	22.80	23.50	-5	1,597	-0.31%
2020/03/20	0	0.00	1	23.65	24.00	-1	1,589	-0.06%
2020/03/19	0	0.00	2	22.80	22.45	-2	1,547	-0.13%
2020/03/17	2	25.55	0	0.00	25.00	2	1,440	0.14%
2020/03/13	0	0.00	10	26.35	27.15	-10	1,373	-0.73%
2020/03/11	4	28.90	1	29.25	28.85	3	1,294	0.23%
2020/03/10	0	0.00	2	27.75	27.85	-2	1,260	-0.16%
2020/03/09	0	0.00	15	28.30	28.00	-15	1,233	-1.22%
2020/03/05	1	28.95	1	29.15	29.10	0	1,217	0.00%
2020/03/02	1	29.10	0	0.00	29.00	1	1,194	0.08%
2020/02/21	5	30.19	6	30.35	30.20	-1	1,164	-0.09%
2020/02/20	0	0.00	3	30.20	30.20	-3	1,171	-0.26%
2020/02/18	0	29.50	0	0.00	29.35	0	1,158	0.00%
2020/02/14	5	29.50	0	0.00	29.40	5	1,148	0.44%
2020/02/13	8	29.69	0	0.00	29.55	8	1,118	0.72%
2020/02/12	14	29.60	0	0.00	29.45	14	1,108	1.26%
2020/02/10	0	0.00	1	29.55	29.35	-1	1,101	-0.09%
2020/02/05	6	29.95	0	0.00	30.00	6	1,105	0.54%
2020/02/04	3	30.35	3	30.50	30.50	0	1,091	0.00%
2020/01/30	10	30.42	0	0.00	30.30	10	1,101	0.91%
2020/01/20	4	32.00	0	0.00	32.20	4	1,090	0.37%
2020/01/15	0	0.00	5	32.00	32.10	-5	1,147	-0.44%
2019/12/18	1	33.55	1	33.50	33.80	0	1,711	0.00%
2019/11/21	0	0.00	5	33.15	33.15	-5	2,150	-0.23%
2019/11/15	3	32.70	3	32.75	32.70	0	2,212	0.00%
2019/11/05	0	0.00	2	34.10	34.40	-2	2,362	-0.08%
2019/10/24	0	0.00	1	33.95	33.95	-1	2,555	-0.04%
2019/10/18	1	33.10	1	33.55	33.85	0	3,136	0.00%
2019/10/16	1	33.50	0	0.00	33.45	1	3,352	0.03%
2019/10/15	1	34.05	0	0.00	34.10	1	3,325	0.03%
2019/10/14	0	0.00	4	34.41	34.90	-4	3,297	-0.12%
2019/10/08	1	33.55	0	0.00	33.00	1	3,176	0.03%
2019/10/07	0	0.00	4	33.60	33.95	-4	3,141	-0.13%
2019/10/04	1	32.75	0	0.00	32.85	1	3,138	0.03%
2019/10/03	1	33.05	0	0.00	33.00	1	3,142	0.03%
2019/10/02	0	0.00	1	33.45	33.20	-1	3,129	-0.03%
2019/10/01	1	33.05	0	0.00	33.15	1	3,124	0.03%
2019/09/26	2	33.50	0	0.00	33.70	2	3,103	0.06%
2019/09/19	1	34.00	0	0.00	34.00	1	2,976	0.03%
2019/09/16	1	34.25	1	34.70	34.65	0	2,979	0.00%
2019/09/12	0	0.00	1	34.70	34.85	-1	2,978	-0.03%
2019/09/10	1	34.40	0	0.00	34.35	1	2,947	0.03%
2019/09/09	0	0.00	2.9	35.35	35.45	-2.9	2,913	-0.10%
2019/09/03	1	36.50	0	0.00	36.25	1	2,792	0.04%
2019/09/02	0	0.00	2	35.40	35.90	-2	2,702	-0.07%
2019/08/28	8	33.20	8	33.00	33.20	0	2,532	0.00%
2019/08/05	0	0.00	2	34.20	33.90	-2	2,093	-0.10%
2019/08/02	0	0.00	3	33.85	33.80	-3	2,089	-0.14%
2019/08/01	0	0.00	5	34.80	34.20	-5	2,046	-0.24%
2019/07/30	1	35.00	0	0.00	35.30	1	1,990	0.05%
2019/07/29	2	36.10	7	35.74	35.55	-5	1,968	-0.25%
2019/07/26	1	36.20	1	35.95	35.65	0	1,925	0.00%
2019/07/25	3	35.55	3	35.58	35.85	0	1,899	0.00%
2019/07/24	5	36.90	2	36.30	35.75	3	1,811	0.17%
2019/07/23	5	36.85	6	37.12	37.40	-1	1,674	-0.06%
2019/07/22	14	38.55	17	38.50	38.30	-3	1,520	-0.20%
2019/07/19	2	36.25	4	36.55	36.65	-2	1,258	-0.16%
2019/07/18	3	35.90	0	0.00	35.10	3	1,151	0.26%
2019/07/17	2	34.00	0	0.00	34.00	2	995	0.20%
2019/07/15	2	32.90	0	0.00	33.15	2	973	0.21%
2019/07/12	0	0.00	5	32.95	33.10	-5	975	-0.51%
2019/06/26	0	0.00	1	33.10	33.10	-1	867	-0.12%
2019/06/21	1	32.80	1	33.05	32.90	0	828	0.00%
2019/06/19	0	0.00	1	32.05	32.10	-1	813	-0.12%
2019/06/17	0	0.00	1	31.95	32.20	-1	822	-0.12%
2019/06/14	1	31.85	0	0.00	31.75	1	835	0.12%
2019/06/13	5	31.40	0	0.00	31.40	5	839	0.60%
2019/06/12	5	31.25	0	0.00	31.30	5	836	0.60%
2019/06/05	0	0.00	1	31.25	31.20	-1	864	-0.12%
2019/05/10	1	31.05	0	0.00	30.60	1	1,173	0.09%
2019/05/06	1	32.50	0	0.00	32.00	1	1,183	0.08%
2019/05/02	0	0.00	1	32.95	32.55	-1	1,162	-0.09%
2019/04/18	1	31.65	0	0.00	31.20	1	1,115	0.09%
2019/04/01	0	0.00	0.8	30.95	30.90	-0.8	1,096	-0.07%
2019/03/08	0	0.00	2	30.10	30.10	-2	1,211	-0.17%
2019/02/21	0	0.00	2	30.10	30.35	-2	1,303	-0.15%
2019/02/20	0	0.00	2	30.10	30.40	-2	1,312	-0.15%
2019/02/19	0	0.00	2	29.98	29.90	-2	1,291	-0.15%
2019/02/18	0	0.00	24	29.71	29.80	-24	1,322	-1.81%
2019/02/15	10	29.50	12	29.69	29.55	-2	1,335	-0.15%
2019/02/14	10	29.45	0	0.00	29.60	10	1,360	0.74%
2019/02/12	0	0.00	1	29.80	30.00	-1	1,358	-0.07%
2019/02/11	1	29.55	0	0.00	29.45	1	1,352	0.07%
2019/01/30	5	30.34	0	0.00	30.40	5	1,315	0.38%
2019/01/24	20	30.50	0	0.00	30.70	20	1,459	1.37%
2019/01/22	2	31.00	0	0.00	30.90	2	1,507	0.13%
2019/01/15	0	0.00	4	31.05	31.20	-4	1,714	-0.23%
2019/01/11	2	31.35	1	31.50	31.45	1	1,793	0.06%
2019/01/10	0	0.00	1	32.35	31.80	-1	1,825	-0.05%
2019/01/07	0	0.00	1	31.70	31.75	-1	2,264	-0.04%
2019/01/02	1	31.70	0	0.00	31.50	1	2,637	0.04%
2018/12/21	0	0.00	2	31.55	31.25	-2	2,855	-0.07%
2018/12/19	0	0.00	1	32.40	32.25	-1	2,864	-0.03%
2018/12/17	1	32.80	0	0.00	32.80	1	2,886	0.03%
2018/12/13	0	0.00	31	32.29	32.50	-31	2,869	-1.08%
2018/12/12	5	32.56	5	32.33	32.30	0	2,869	0.00%
2018/12/10	0	0.00	1	31.70	31.50	-1	2,857	-0.03%
2018/12/06	3	31.80	0	0.00	31.50	3	2,850	0.11%
2018/12/04	0	0.00	5	32.85	31.95	-5	2,855	-0.18%
2018/11/27	4	30.45	0	0.00	30.55	4	2,727	0.15%
2018/11/15	0	0.00	4	30.25	29.70	-4	2,769	-0.14%
2018/11/14	0	0.00	2	30.70	30.75	-2	2,736	-0.07%
2018/11/12	0	0.00	2	29.30	29.50	-2	2,696	-0.07%
2018/11/09	1	30.15	6	29.90	29.95	-5	2,719	-0.18%
2018/11/08	0	0.00	24	30.60	30.50	-24	2,760	-0.87%
2018/11/07	44	31.53	0	0.00	31.15	44	2,754	1.60%
2018/11/06	1	31.20	0	0.00	31.10	1	2,768	0.04%
2018/11/01	11	31.16	6	31.15	31.10	5	2,746	0.18%
2018/10/29	1	31.40	0	0.00	31.70	1	2,740	0.04%
2018/10/24	11	34.52	0	0.00	34.30	11	2,694	0.41%
2018/10/23	0	0.00	5	35.10	35.35	-5	2,699	-0.19%
2018/10/22	3	35.50	1	36.05	35.50	2	2,672	0.07%
2018/10/19	6	36.53	6	36.25	36.20	0	2,646	0.00%
2018/10/18	1	36.20	0	0.00	36.15	1	2,619	0.04%
2018/10/17	4	36.46	5	36.55	36.05	-1	2,597	-0.04%
2018/10/16	14	37.63	5	37.39	36.90	9	2,524	0.36%
2018/10/15	14	38.45	0	0.00	38.25	14	2,375	0.59%
2018/10/12	2	36.30	2	36.53	37.30	0	2,132	0.00%
2018/10/11	3	36.60	4	36.35	36.10	-1	2,034	-0.05%
2018/10/09	0	0.00	2	36.90	36.90	-2	1,900	-0.11%
2018/10/08	0	0.00	1	35.55	35.40	-1	1,801	-0.06%
2018/10/03	1	36.40	4	36.21	36.20	-3	1,714	-0.17%
2018/10/02	1	35.70	0	0.00	35.70	1	1,690	0.06%
2018/09/28	0	0.00	5	34.95	35.10	-5	1,714	-0.29%
2018/09/26	0	0.00	55	34.35	34.35	-55	1,695	-3.24%
2018/09/19	0	0.00	1	33.70	33.65	-1	1,660	-0.06%
2018/09/14	1	33.05	0	0.00	33.05	1	1,650	0.06%
2018/09/10	5	33.10	0	0.00	32.95	5	1,617	0.31%
2018/09/04	20	33.47	0	0.00	33.50	20	1,582	1.26%
2018/09/03	30	33.50	0	0.00	33.50	30	1,564	1.92%
2018/08/31	0	0.00	5	33.60	34.15	-5	1,554	-0.32%
2018/08/28	0	0.00	6	34.35	34.35	-6	1,532	-0.39%
2018/08/16	1	34.50	0	0.00	35.05	1	1,415	0.07%
2018/08/15	0	0.00	3	35.10	34.90	-3	1,377	-0.22%
2018/08/13	0	0.00	1	33.45	32.60	-1	1,294	-0.08%
2018/08/10	3	34.05	0	0.00	33.70	3	1,270	0.24%
2018/08/09	2	34.20	1	34.20	34.15	1	1,287	0.08%
2018/08/08	6	34.15	4	34.53	34.85	2	1,284	0.16%
2018/08/07	0	0.00	51	34.38	34.35	-51	1,258	-4.05%
2018/08/06	16	33.90	20	34.36	34.60	-4	1,196	-0.33%
2018/08/02	4	33.04	1	33.00	33.00	3	1,106	0.27%
2018/07/27	2	32.20	18	31.95	32.20	-16	994	-1.61%
2018/07/24	2	31.50	3	31.87	31.80	-1	983	-0.10%
2018/07/23	0	0.00	3	30.70	30.85	-3	968	-0.31%
2018/07/19	0	0.00	20	30.40	30.40	-20	1,015	-1.97%
2018/07/10	10	29.75	0	0.00	29.45	10	1,067	0.94%
2018/07/06	2	30.00	0	0.00	30.00	2	989	0.20%
2018/06/28	1	31.65	0	0.00	31.60	1	955	0.10%
2018/06/07	1	34.25	0	0.00	33.95	1	1,160	0.09%
2018/05/22	0	0.00	2	34.25	33.85	-2	1,460	-0.14%
2018/05/17	1	33.50	0	0.00	33.50	1	1,523	0.07%
2018/05/16	1	34.20	0	0.00	34.20	1	1,508	0.07%
2018/04/25	1	35.55	1	35.10	35.15	0	1,814	0.00%
2018/04/24	0	0.00	10	34.89	35.30	-10	1,810	-0.55%
2018/04/17	0	0.00	0.2	34.00	33.95	-0.2	1,968	-0.01%
2018/04/03	0	0.00	23	34.62	34.75	-23	2,256	-1.02%
2018/04/02	1	34.90	4	35.10	35.20	-3	2,266	-0.13%
2018/03/27	12	35.47	5	35.25	35.35	7	2,308	0.30%
2018/03/26	14	34.61	24	34.78	34.70	-10	2,313	-0.43%
2018/03/23	0	0.00	8	34.95	34.95	-8	2,304	-0.35%
2018/03/21	3	36.25	0	0.00	36.10	3	2,306	0.13%
2018/03/20	0	0.00	2	36.25	36.20	-2	2,344	-0.09%
2018/03/19	4	37.25	8	36.68	36.65	-4	2,352	-0.17%
2018/03/16	20	36.95	34	36.22	37.60	-14	2,329	-0.60%
2018/03/15	5	36.85	0	0.00	36.95	5	2,310	0.22%
2018/03/14	6	37.07	3	36.77	37.15	3	2,332	0.13%
2018/03/13	8	36.36	0	0.00	36.40	8	2,347	0.34%
2018/03/12	7	36.80	3	36.37	36.40	4	2,414	0.17%
2018/03/09	5	36.40	1	35.95	36.20	4	2,461	0.16%
2018/03/08	4	36.55	0	0.00	36.40	4	2,599	0.15%
2018/03/07	5	37.60	5	37.30	36.95	0	2,759	0.00%
2018/03/06	30	37.67	0	0.00	37.30	30	2,813	1.07%
2018/03/05	31	38.02	11	38.03	37.75	20	2,827	0.71%
2018/03/02	0	0.00	9	37.34	37.70	-9	2,780	-0.32%
2018/03/01	0	0.00	4	36.95	37.60	-4	2,768	-0.14%
2018/02/23	0	0.00	2	38.00	37.50	-2	2,721	-0.07%
2018/02/22	0	0.00	6	37.28	37.35	-6	2,684	-0.22%
2018/02/07	1	34.75	1	34.65	34.60	0	2,574	0.00%
2018/02/06	2	34.15	0	0.00	34.65	2	2,558	0.08%
2018/02/01	1	39.80	3	39.50	38.50	-2	2,464	-0.08%
2018/01/31	0	0.00	20	37.38	38.65	-20	2,352	-0.85%
2018/01/30	0	0.00	1	38.10	37.75	-1	2,309	-0.04%
2018/01/24	10	37.75	0	0.00	38.00	10	2,282	0.44%
2018/01/23	0	0.00	2	37.15	37.20	-2	2,273	-0.09%
2018/01/22	0	0.00	2	36.95	36.85	-2	2,288	-0.09%
2018/01/12	0	0.00	5	38.40	38.90	-5	2,387	-0.21%
2018/01/11	11	39.03	1	38.35	39.25	10	2,347	0.43%
2018/01/10	10	38.75	0	0.00	38.50	10	2,240	0.45%
2018/01/09	0	0.00	1	38.00	38.00	-1	2,120	-0.05%
2018/01/05	2	37.70	5	37.89	37.80	-3	2,108	-0.14%
2018/01/02	0	0.00	1	37.45	37.30	-1	2,055	-0.05%