裕民 (2606)-永豐金-桃盛券商分點個股進出

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
59.4
漲跌
▲0.6
漲幅
+1.02%
成交量
6,723張
產業
上市航運類股
1037人加入追蹤

立即追蹤
本地時間:13:35(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－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛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	1	59.00	4	60.45	58.80	-3	11,823	-0.03%
2024/05/30	2	58.80	0	0.00	59.00	2	11,768	0.02%
2024/05/29	24	61.09	24	60.28	59.50	0	11,788	0.00%
2024/05/28	0.1	60.50	3	60.87	60.70	-2.9	11,603	-0.03%
2024/05/27	0	0.00	0.1	57.90	58.70	-0.1	11,599	0.00%
2024/05/23	0	57.50	0	0.00	57.10	0	11,725	0.00%
2024/05/21	5	58.10	1	57.20	57.30	4	11,899	0.03%
2024/05/20	0.1	57.90	10	57.50	57.90	-9.9	12,095	-0.08%
2024/05/17	1.1	59.40	18	59.14	57.80	-16.9	12,288	-0.14%
2024/05/16	14	60.54	20	60.61	60.90	-6	12,071	-0.05%
2024/05/15	8	59.47	0	0.00	58.50	8	11,826	0.07%
2024/05/14	12	60.13	34	61.41	60.70	-22	11,626	-0.19%
2024/05/13	86	62.84	114	61.94	60.20	-28	11,073	-0.25%	大賣/
2024/05/10	52.3	59.74	22	60.22	61.30	30.3	9,899	0.31%
2024/05/09	11	59.15	92	58.87	59.00	-81	8,897	-0.91%
2024/05/08	44.1	59.29	33.3	57.79	57.10	10.8	8,408	0.13%
2024/05/07	19	58.03	4.2	57.44	57.60	14.8	7,191	0.21%
2024/05/06	1.2	55.02	0	0.00	54.80	1.2	6,882	0.02%
2024/05/03	0	0.00	4	55.40	54.80	-4	6,818	-0.06%
2024/05/02	84	54.61	0	0.00	54.30	84	6,768	1.24%
2024/04/30	8	54.80	4	54.40	54.20	4	6,801	0.06%
2024/04/29	7	56.21	8	56.13	55.80	-1	6,749	-0.01%
2024/04/26	0	0.00	1	53.80	55.50	-1	6,702	-0.01%
2024/04/24	0	53.50	0	0.00	54.00	0	6,739	0.00%
2024/04/22	3	56.30	2	55.80	54.80	1	6,731	0.01%
2024/04/19	3	56.47	3	56.00	55.30	0	6,561	0.00%
2024/04/18	0	0.00	1	53.90	53.70	-1	6,348	-0.02%
2024/04/17	0	53.99	0	0.00	53.70	0	6,380	0.00%
2024/04/15	3	56.20	24.1	56.30	56.40	-21.1	6,546	-0.32%
2024/04/08	0	0.00	2	52.30	52.70	-2	7,259	-0.03%
2024/04/01	0	0.00	1	53.30	53.50	-1	7,526	-0.01%
2024/03/29	0	52.90	0	0.00	53.00	0	7,746	0.00%
2024/03/28	0	0.00	1	53.90	53.80	-1	8,018	-0.01%
2024/03/26	0.1	53.59	1	53.30	53.10	-0.9	8,697	-0.01%
2024/03/21	0	54.30	1	54.50	54.20	-1	9,782	-0.01%
2024/03/20	0.1	55.10	6	56.08	55.00	-5.9	9,962	-0.06%
2024/03/19	2	55.70	2	55.21	56.00	0	10,054	0.00%
2024/03/18	0	0.00	5	53.70	53.90	-5	10,106	-0.05%
2024/03/15	0	52.85	0	0.00	52.50	0	10,195	0.00%
2024/03/14	2	53.95	2	54.10	53.80	0	10,348	0.00%
2024/03/13	0.1	54.35	0	0.00	54.20	0.1	10,633	0.00%
2024/03/12	0.2	55.36	4	56.00	55.50	-3.8	10,958	-0.03%
2024/03/11	0	55.40	4.5	55.91	56.40	-4.5	11,508	-0.04%
2024/03/08	0	0.00	1	53.70	54.30	-1	13,559	-0.01%
2024/03/07	5	53.52	1	53.40	53.40	4	14,347	0.03%
2024/03/06	0	54.10	0	0.00	54.40	0	15,023	0.00%
2024/03/05	1	55.30	6	55.40	55.00	-5	15,174	-0.03%
2024/03/04	0	0.00	9.5	55.35	55.70	-9.5	15,190	-0.06%
2024/02/29	0	0.00	0	55.60	55.60	0	15,998	0.00%
2024/02/27	0.1	53.30	0	0.00	53.60	0.1	15,795	0.00%
2024/02/26	0	0.00	0.2	54.30	54.80	-0.2	15,766	0.00%
2024/02/23	3	53.73	4	53.70	53.60	-1	15,632	-0.01%
2024/02/22	0	52.80	0	54.20	52.70	0	15,529	0.00%
2024/02/21	12	53.67	6	54.17	53.30	6	15,338	0.04%
2024/02/20	14	52.01	4.2	52.73	53.40	9.8	15,142	0.06%
2024/02/19	0	0.00	0	50.00	50.20	0	14,915	0.00%
2024/02/16	4	49.30	2	49.05	49.10	2	14,891	0.01%
2024/02/15	0	0.00	0.4	49.21	49.25	-0.4	14,956	0.00%
2024/02/05	3	46.95	0	0.00	47.10	3	14,909	0.02%
2024/02/02	0	0.00	8.6	48.09	47.90	-8.6	14,928	-0.06%
2024/01/30	0	0.00	2	48.50	48.50	-2	14,941	-0.01%
2024/01/22	1	48.70	0	0.00	48.40	1	15,122	0.01%
2024/01/16	0	48.75	1	48.45	48.45	-1	15,033	-0.01%
2024/01/15	0	0.00	3	49.88	50.00	-3	15,039	-0.02%
2024/01/12	6.2	50.17	4	50.10	50.00	2.2	15,155	0.01%
2024/01/11	1	49.74	1	50.00	49.70	0	15,349	0.00%
2024/01/10	1	50.50	0	0.00	50.30	1	15,379	0.01%
2024/01/09	1.1	51.43	0	0.00	51.70	1.1	15,301	0.01%
2024/01/08	2	54.00	0	0.00	53.70	2	15,130	0.01%
2024/01/05	5	54.08	4	55.03	54.90	1	15,025	0.01%
2024/01/04	4	53.83	11	54.50	54.40	-7	14,758	-0.05%
2024/01/02	10.1	53.57	0	0.00	52.60	10.1	14,470	0.07%
2023/12/29	0	0.00	1	52.20	52.10	-1	14,338	-0.01%
2023/12/27	5	54.20	5.1	52.80	52.80	-0.1	14,386	0.00%
2023/12/26	8	51.86	14	52.47	52.60	-6	14,313	-0.04%
2023/12/25	7.3	51.91	4	52.23	50.40	3.3	14,156	0.02%
2023/12/22	3	54.23	5	54.34	53.70	-2	14,014	-0.01%
2023/12/21	8.1	54.03	7	53.33	53.60	1.1	13,779	0.01%
2023/12/20	0.1	52.50	0	0.00	52.10	0.1	13,365	0.00%
2023/12/19	10	52.54	10	52.17	51.60	0	13,198	0.00%
2023/12/18	2	53.30	0	0.00	53.00	2	13,098	0.02%
2023/12/15	5	52.00	3	51.93	51.60	2	12,775	0.02%
2023/12/14	0	52.00	0	0.00	51.70	0	12,793	0.00%
2023/12/13	1	52.79	0	0.00	52.70	1	12,866	0.01%
2023/12/11	9.1	52.85	8	52.50	52.50	1.1	13,526	0.01%
2023/12/08	3	53.10	1	53.00	53.20	2	13,354	0.01%
2023/12/07	11.1	53.03	1	53.70	53.10	10.1	13,060	0.08%
2023/12/06	12.2	55.00	4	54.75	54.70	8.2	12,717	0.06%
2023/12/05	112.1	58.21	109	58.28	57.00	3	12,129	0.02%	大買/大賣/
2023/12/04	35	55.13	12.2	55.90	56.90	22.8	9,925	0.23%
2023/12/01	11	50.75	6.1	51.68	51.80	4.9	9,065	0.05%
2023/11/30	10	49.76	16	49.75	48.35	-6	8,376	-0.07%
2023/11/29	6	48.04	3	47.93	47.90	3	8,206	0.04%
2023/11/28	24	49.68	40	49.73	48.55	-16	8,083	-0.20%
2023/11/27	7	47.88	6	47.98	47.80	1	7,400	0.01%
2023/11/24	0	0.00	1	46.00	45.90	-1	7,117	-0.01%
2023/11/22	1	44.80	0	0.00	45.20	1	7,048	0.01%
2023/11/17	3	45.80	3	45.35	45.70	0	7,258	0.00%
2023/11/10	3	45.13	0	0.00	45.00	3	8,629	0.03%
2023/11/09	0	0.00	1	46.60	46.20	-1	8,576	-0.01%
2023/11/08	1	47.35	0	0.00	47.30	1	8,651	0.01%
2023/11/07	0	0.00	1	47.65	47.20	-1	8,679	-0.01%
2023/11/06	0	0.00	4	47.50	47.50	-4	8,756	-0.05%
2023/11/01	0	0.00	1	44.60	44.05	-1	8,576	-0.01%
2023/10/27	1	43.20	1	44.10	44.15	0	8,584	0.00%
2023/10/26	1	43.70	0	0.00	43.60	1	8,624	0.01%
2023/10/25	2	44.80	0	0.00	44.75	2	8,709	0.02%
2023/10/24	2	44.68	0	0.00	45.10	2	8,780	0.02%
2023/10/23	2.1	45.25	0	0.00	45.20	2.1	8,736	0.02%
2023/10/20	1.1	46.28	0	0.00	46.90	1.1	8,654	0.01%
2023/10/18	5	47.30	5	47.01	46.20	0	8,414	0.00%
2023/10/12	0	0.00	2	46.53	46.75	-2	8,350	-0.02%
2023/10/11	1.1	46.56	1	46.35	46.35	0.1	8,339	0.00%
2023/10/06	1	46.30	1	47.35	47.35	0	8,251	0.00%
2023/10/03	0.1	46.15	4	45.80	45.80	-4	8,093	-0.05%
2023/10/02	1	47.20	6	46.80	46.80	-5	8,043	-0.06%
2023/09/28	1	48.45	0	0.00	47.85	1	8,094	0.01%
2023/09/27	2	48.88	1	48.80	48.30	1	8,137	0.01%
2023/09/25	9	48.37	0	0.00	48.40	9	8,079	0.11%
2023/09/22	0.1	48.65	0	0.00	48.30	0.1	8,089	0.00%
2023/09/21	0	0.00	2.2	49.89	49.45	-2.2	8,031	-0.03%
2023/09/20	2.2	50.21	1	51.00	49.75	1.2	7,883	0.01%
2023/09/19	1	50.60	40	50.30	50.20	-39	7,605	-0.51%
2023/09/18	1.1	50.00	25	50.36	50.70	-23.9	7,397	-0.32%
2023/09/15	15	50.09	44.1	50.06	50.00	-29.1	7,169	-0.41%
2023/09/14	1	46.60	4	46.94	46.90	-3	6,451	-0.05%
2023/09/13	0.1	44.05	0	0.00	44.65	0.1	6,258	0.00%
2023/09/12	0	0.00	5	44.70	44.65	-5	6,246	-0.08%
2023/09/11	0	0.00	10	44.70	44.70	-10	6,246	-0.16%
2023/09/08	2	46.10	3	46.18	45.75	-1	6,222	-0.02%
2023/09/07	1.1	45.06	0	0.00	45.05	1.1	6,162	0.02%
2023/09/06	1.1	45.67	0	0.00	45.65	1.1	6,172	0.02%
2023/09/05	12	46.63	8	47.33	46.45	4	6,160	0.06%
2023/09/04	5	46.70	0	0.00	46.65	5	6,133	0.08%
2023/09/01	2	45.15	0	0.00	44.90	2	6,076	0.03%
2023/08/31	0.1	45.55	0	0.00	45.45	0.1	6,100	0.00%
2023/08/29	11	45.47	0	0.00	45.50	11	6,101	0.18%
2023/08/25	2	45.30	0	0.00	45.10	2	6,142	0.03%
2023/08/24	0.1	45.80	12	45.79	45.75	-12	6,107	-0.20%
2023/08/23	6	46.91	0	0.00	46.65	6	6,043	0.10%
2023/08/22	48.1	47.21	1	45.55	47.40	47.1	6,039	0.78%
2023/08/21	19.1	46.43	3	48.50	46.30	16.1	5,782	0.28%
2023/08/18	15	47.18	48	48.51	49.05	-33	5,297	-0.62%
2023/08/15	0	0.00	2	42.55	42.60	-2	4,471	-0.04%
2023/08/11	1	44.25	0	0.00	44.30	1	4,362	0.02%
2023/08/10	42	43.76	1	44.05	43.75	41	4,310	0.95%
2023/08/04	0	0.00	10	43.50	43.90	-10	4,372	-0.23%
2023/08/02	2	43.65	0	0.00	43.50	2	4,360	0.05%
2023/07/31	0.1	43.40	0	0.00	42.50	0.1	4,403	0.00%
2023/07/28	12	44.92	0	0.00	44.05	12	4,374	0.27%
2023/07/27	0	0.00	2	42.85	43.20	-2	4,271	-0.05%
2023/07/26	1.1	41.30	0	0.00	41.25	1.1	4,253	0.03%
2023/07/25	0	0.00	1	41.20	41.25	-1	4,314	-0.02%
2023/07/24	6.2	41.41	0	0.00	40.85	6.2	4,345	0.14%
2023/07/20	0	0.00	1	43.60	43.50	-1	4,351	-0.02%
2023/07/19	1	42.80	0	0.00	42.80	1	4,354	0.02%
2023/07/18	1	42.85	0	0.00	43.00	1	4,369	0.02%
2023/07/17	0	0.00	2	43.55	43.40	-2	4,338	-0.05%
2023/07/13	2	42.60	0	0.00	42.70	2	4,333	0.05%
2023/07/12	1	42.90	0	0.00	42.95	1	4,357	0.02%
2023/07/07	2	45.35	0	0.00	45.00	2	4,376	0.05%
2023/07/06	3	45.80	0	0.00	45.30	3	4,363	0.07%
2023/07/05	1	49.90	2	49.70	49.75	-1	4,279	-0.02%
2023/07/04	3	49.35	2	49.40	49.30	1	4,326	0.02%
2023/07/03	0	0.00	4	49.00	48.50	-4	4,524	-0.09%
2023/06/30	2	47.40	1	47.65	47.30	1	4,536	0.02%
2023/06/29	1	47.25	1	46.65	47.20	0	4,500	0.00%
2023/06/28	5.1	47.35	0	0.00	47.35	5.1	4,520	0.11%
2023/06/27	2	48.30	0	0.00	48.20	2	4,492	0.04%
2023/06/26	6	48.36	0	0.00	48.45	6	4,580	0.13%
2023/06/21	7	48.17	0	0.00	48.10	7	4,574	0.15%
2023/06/20	2	48.73	0	0.00	48.50	2	4,683	0.04%
2023/06/19	1	48.60	0	0.00	48.60	1	4,688	0.02%
2023/06/15	2	49.45	0	0.00	49.45	2	4,672	0.04%
2023/06/13	0	0.00	5	49.00	48.85	-5	4,833	-0.10%
2023/06/08	4	50.08	2	50.00	49.60	2	5,238	0.04%
2023/06/02	1	48.20	0	0.00	48.20	1	5,679	0.02%
2023/05/31	2	48.40	0	0.00	48.40	2	5,966	0.03%
2023/05/26	5	49.47	1	49.00	49.05	4	7,480	0.05%
2023/05/24	1	52.00	0	0.00	52.20	1	7,601	0.01%
2023/05/17	1	53.70	0	0.00	53.60	1	7,642	0.01%
2023/05/16	3	53.30	3	53.40	53.40	0	7,641	0.00%
2023/05/15	4	53.40	31	53.10	53.00	-27	7,677	-0.35%
2023/05/12	5	53.80	5	54.30	54.30	0	7,672	0.00%
2023/05/11	10	55.40	16	55.11	55.10	-6	7,674	-0.08%
2023/05/10	30	54.89	1	55.10	55.10	29	7,665	0.38%
2023/04/26	1	51.70	1	52.20	51.90	0	7,601	0.00%
2023/04/25	0	0.00	1	53.70	53.70	-1	7,582	-0.01%
2023/04/24	0	0.00	0	54.80	55.10	0	7,623	0.00%
2023/04/21	0	0.00	1	56.00	54.70	-1	7,611	-0.01%
2023/04/20	1	56.30	1	56.20	55.90	0	7,580	0.00%
2023/04/19	0.1	56.60	0	0.00	56.10	0.1	7,634	0.00%
2023/04/14	5	56.70	7	57.30	57.70	-2	7,704	-0.03%
2023/04/13	0	0.00	4	57.28	57.10	-4	7,729	-0.05%
2023/04/10	1	57.20	0	0.00	57.00	1	7,711	0.01%
2023/04/07	0	0.00	5	57.64	57.60	-5	7,673	-0.07%
2023/04/06	5	57.40	5	58.04	55.80	0	7,597	0.00%
2023/03/31	15	55.72	22.4	55.80	55.80	-7.4	7,472	-0.10%
2023/03/29	1.1	54.51	0	0.00	53.80	1.1	8,193	0.01%
2023/03/28	3	54.53	3	55.10	54.50	0	8,489	0.00%
2023/03/27	3	54.60	6.1	55.10	54.60	-3.1	8,860	-0.03%
2023/03/24	4	54.05	2	54.50	54.10	2	9,209	0.02%
2023/03/23	9.3	54.03	1	53.80	53.80	8.3	9,429	0.09%
2023/03/22	10	56.31	5	56.70	56.20	5	9,505	0.05%
2023/03/21	6	55.95	7	56.33	56.80	-1	9,597	-0.01%
2023/03/20	6	55.73	7	56.50	55.80	-1	9,645	-0.01%
2023/03/17	8	56.85	10	56.72	56.20	-2	9,697	-0.02%
2023/03/16	5.1	58.01	5	58.30	57.10	0.1	9,642	0.00%
2023/03/15	9	58.78	2	59.50	58.00	7	9,624	0.07%
2023/03/14	3	56.47	2	57.65	57.10	1	9,519	0.01%
2023/03/13	10	57.57	10	57.46	57.30	0	9,596	0.00%
2023/03/10	30.2	58.60	27	58.79	58.40	3.2	9,541	0.03%
2023/03/09	15	59.47	14	59.61	59.60	1	9,609	0.01%
2023/03/08	26	60.30	19	59.71	59.50	7	9,632	0.07%
2023/03/07	9	61.07	11	61.35	61.60	-2	9,517	-0.02%
2023/03/06	5	60.42	7.1	60.67	60.90	-2.1	9,491	-0.02%
2023/03/03	6	60.33	8	60.75	60.40	-2	9,645	-0.02%
2023/03/02	6	60.53	14.3	60.35	60.30	-8.3	9,587	-0.09%
2023/03/01	22.5	59.35	10	59.92	57.40	12.5	9,184	0.14%
2023/02/24	12	61.00	25	61.30	61.00	-13	8,786	-0.15%
2023/02/23	7	55.67	7	55.63	56.60	0	8,081	0.00%
2023/02/22	2	51.65	6	51.73	51.50	-4	7,877	-0.05%
2023/02/21	0	0.00	1	50.40	50.90	-1	7,899	-0.01%
2023/02/17	4	49.90	0	0.00	49.80	4	8,339	0.05%
2023/02/16	3	51.93	2	52.20	51.40	1	8,437	0.01%
2023/02/15	0	0.00	2	51.65	51.90	-2	8,556	-0.02%
2023/02/13	1	51.00	0	0.00	50.90	1	8,617	0.01%
2023/02/08	1	51.30	1	51.60	51.90	0	8,841	0.00%
2023/02/07	0	0.00	2	50.80	51.20	-2	8,809	-0.02%
2023/02/06	1	50.00	2	50.35	50.40	-1	8,846	-0.01%
2023/02/03	3	51.30	3	50.30	50.30	0	8,854	0.00%
2023/02/01	0	0.00	3	50.80	50.90	-3	8,801	-0.03%
2023/01/30	1	50.00	0	0.00	50.80	1	8,702	0.01%
2023/01/16	6	49.57	5	49.18	49.00	1	8,737	0.01%
2023/01/13	0	0.00	5	49.70	49.80	-5	8,691	-0.06%
2023/01/12	0	0.00	3.1	48.39	49.05	-3.1	8,699	-0.04%
2023/01/11	3	47.75	5	47.94	47.75	-2	8,642	-0.02%
2023/01/10	12	47.73	5	47.94	47.20	7	8,655	0.08%
2023/01/09	5	46.71	10.1	47.01	48.00	-5.1	8,710	-0.06%
2023/01/06	3	46.28	3	46.75	46.30	0	8,728	0.00%
2023/01/05	1	46.15	1	46.80	46.80	0	8,777	0.00%
2023/01/04	5.1	45.83	8	46.29	46.30	-2.9	8,838	-0.03%
2023/01/03	3.1	47.74	1	48.65	47.50	2.1	8,787	0.02%
2022/12/30	1	49.00	0	0.00	48.60	1	8,789	0.01%
2022/12/29	1	48.55	1	48.80	48.70	0	8,907	0.00%
2022/12/28	7	49.09	10	48.65	48.80	-3	8,912	-0.03%
2022/12/27	4	49.26	4	49.06	48.95	0	8,924	0.00%
2022/12/26	7	49.47	6	49.80	49.00	1	8,949	0.01%
2022/12/23	13	50.65	8	50.20	50.10	5	8,926	0.06%
2022/12/22	30	50.33	34	50.76	51.90	-4	8,837	-0.05%
2022/12/21	7	48.92	5	49.26	49.45	2	8,400	0.02%
2022/12/20	4	48.30	12	49.16	48.20	-8	8,143	-0.10%
2022/12/19	16	48.06	6	47.79	47.60	10	7,937	0.13%
2022/12/16	20	50.43	21	50.63	49.85	-1	7,667	-0.01%
2022/12/15	10.1	49.58	26	49.18	50.50	-15.9	7,438	-0.21%
2022/12/14	10	46.86	14	47.59	48.20	-4	7,511	-0.05%
2022/12/13	7	47.52	9	47.83	47.95	-2	7,307	-0.03%
2022/12/12	1	47.50	0	0.00	47.35	1	7,263	0.01%
2022/12/09	5	47.12	7	46.85	47.25	-2	7,285	-0.03%
2022/12/08	4	45.46	5	45.46	45.85	-1	7,536	-0.01%
2022/12/07	6	45.33	6	45.62	45.30	0	7,742	0.00%
2022/12/06	1	45.65	0	0.00	45.00	1	7,662	0.01%
2022/12/05	2	46.55	1	46.30	46.25	1	7,609	0.01%
2022/12/02	11	47.55	0	0.00	46.75	11	7,478	0.15%
2022/12/01	11	48.14	23	48.17	48.05	-12	7,426	-0.16%
2022/11/30	8	46.43	1	46.85	46.50	7	7,236	0.10%
2022/11/29	1	46.60	12	45.98	46.55	-11	7,190	-0.15%
2022/11/28	14	45.13	1	46.50	45.35	13	7,152	0.18%
2022/11/25	44	45.15	47	46.62	46.50	-3	7,025	-0.04%
2022/11/24	0	0.00	4	44.35	44.50	-4	6,835	-0.06%
2022/11/23	0	0.00	4	43.69	43.30	-4	6,689	-0.06%
2022/11/22	100	42.50	100	42.35	42.35	0	6,665	0.00%
2022/11/18	6	42.77	1	42.90	42.85	5	6,686	0.07%
2022/11/17	6	43.33	9	43.29	43.45	-3	6,635	-0.05%
2022/11/16	9	43.17	6	43.38	43.15	3	6,589	0.05%
2022/11/15	1	41.90	4	42.14	42.30	-3	6,364	-0.05%
2022/11/14	1	41.00	1	41.00	41.20	0	6,236	0.00%
2022/11/11	1	38.85	2	39.90	39.60	-1	6,182	-0.02%
2022/11/10	0	0.00	1	38.80	38.50	-1	6,125	-0.02%
2022/11/09	0	0.00	1	38.40	38.25	-1	6,142	-0.02%
2022/11/07	3	37.80	3	37.43	37.80	0	6,117	0.00%
2022/11/04	2	36.28	2	36.08	36.65	0	6,074	0.00%
2022/11/03	2	35.45	2	34.73	35.30	0	5,931	0.00%
2022/10/31	0	0.00	3	35.20	35.20	-3	5,903	-0.05%
2022/10/27	0	0.00	0.5	35.80	36.35	-0.5	5,931	-0.01%
2022/10/26	1	35.65	1	35.50	35.50	0	5,976	0.00%
2022/10/24	8	36.58	10	36.47	36.50	-2	6,043	-0.03%
2022/10/20	1	34.10	0	0.00	35.40	1	6,018	0.02%
2022/10/19	3	35.30	3	35.97	35.30	0	5,981	0.00%
2022/10/14	0	0.00	1	36.50	36.15	-1	6,661	-0.02%
2022/10/13	3	35.60	1	36.20	35.45	2	6,761	0.03%
2022/10/12	3	36.68	1	37.75	36.90	2	6,911	0.03%
2022/10/11	2	37.95	0	0.00	37.75	2	6,919	0.03%
2022/10/07	8	40.09	10	39.79	39.65	-2	6,896	-0.03%
2022/10/06	2	40.20	2	39.73	40.10	0	6,862	0.00%
2022/10/05	0	0.00	0.2	39.15	39.10	-0.2	6,785	0.00%
2022/10/04	1	38.00	3	38.47	38.75	-2	6,795	-0.03%
2022/10/03	0	0.00	3.3	37.23	37.35	-3.3	6,742	-0.05%
2022/09/30	2	35.55	2	36.15	36.50	0	6,774	0.00%
2022/09/29	1	36.90	1	36.90	36.80	0	6,750	0.00%
2022/09/28	4	37.23	3	37.60	36.65	1	6,741	0.01%
2022/09/27	0	0.00	1	38.95	39.10	-1	6,714	-0.01%
2022/09/26	4	39.39	1	38.90	38.45	3	6,742	0.04%
2022/09/23	3	41.20	7	41.13	41.10	-4	6,693	-0.06%
2022/09/22	5	40.82	1	40.55	40.45	4	6,612	0.06%
2022/09/21	2	40.30	9	41.17	41.10	-7	6,460	-0.11%
2022/09/20	1	39.35	2	39.28	39.25	-1	6,180	-0.02%
2022/09/19	4	39.41	0	0.00	39.00	4	6,355	0.06%
2022/09/16	1	40.65	0	0.00	41.05	1	6,414	0.02%
2022/09/15	3	41.42	1	40.55	40.55	2	6,587	0.03%
2022/09/14	0	0.00	5	39.72	39.85	-5	6,586	-0.08%
2022/09/13	0	0.00	48	38.12	38.00	-48	6,587	-0.73%
2022/09/12	0	0.00	2	37.65	37.90	-2	6,890	-0.03%
2022/09/08	0	0.00	4	36.78	37.00	-4	7,074	-0.06%
2022/09/07	1	36.20	6	36.83	37.20	-5	7,174	-0.07%
2022/09/05	1	36.95	1	37.50	36.70	0	7,274	0.00%
2022/09/02	3	37.10	0	0.00	37.00	3	7,312	0.04%
2022/09/01	1	37.30	7	37.40	37.55	-6	7,339	-0.08%
2022/08/31	1	37.55	2	37.88	38.15	-1	7,394	-0.01%
2022/08/30	0	0.00	1	38.40	38.50	-1	7,327	-0.01%
2022/08/29	3	38.27	2	38.50	38.40	1	7,400	0.01%
2022/08/26	0	0.00	1	40.30	40.20	-1	7,488	-0.01%
2022/08/25	3	39.97	0	0.00	39.95	3	7,530	0.04%
2022/08/24	0	0.00	1	40.45	40.25	-1	7,609	-0.01%
2022/08/23	4	40.19	0	0.00	40.10	4	7,950	0.05%
2022/08/22	3	40.67	3	40.63	40.55	0	8,132	0.00%
2022/08/19	19	42.31	2	41.95	41.95	17	8,296	0.20%
2022/08/18	5	42.78	0	0.00	42.85	5	8,556	0.06%
2022/08/17	0	0.00	1	42.60	42.40	-1	8,576	-0.01%
2022/08/11	1	42.05	1	42.35	42.05	0	9,168	0.00%
2022/08/10	0	0.00	1	41.40	41.50	-1	9,250	-0.01%
2022/08/09	1	41.30	0	0.00	41.30	1	9,411	0.01%
2022/08/05	0	0.00	10	40.95	41.10	-10	9,791	-0.10%
2022/08/01	0	0.00	1	42.65	42.60	-1	10,768	-0.01%
2022/07/29	2	42.48	1	42.80	41.90	1	11,141	0.01%
2022/07/27	6	42.35	1	42.30	42.70	5	11,486	0.04%
2022/07/26	0	0.00	1	41.55	42.15	-1	11,592	-0.01%
2022/07/25	1	41.70	4	42.10	42.10	-3	11,855	-0.03%
2022/07/22	11	42.86	20	43.09	42.85	-9	12,103	-0.07%
2022/07/21	46	43.04	30	42.88	43.30	16	12,295	0.13%
2022/07/20	18	42.61	20	41.99	41.45	-2	12,072	-0.02%
2022/07/19	7	41.29	2	41.13	41.50	5	12,205	0.04%
2022/07/14	0	0.00	3	39.03	39.80	-3	14,468	-0.02%
2022/07/13	1	39.20	0	0.00	38.70	1	14,784	0.01%
2022/07/11	8	40.49	11	40.40	40.40	-3	15,204	-0.02%
2022/07/07	1	39.10	1	39.50	39.45	0	15,220	0.00%
2022/07/05	2	39.98	1	40.20	40.35	1	15,211	0.01%
2022/07/04	1	38.95	1	39.50	39.55	0	15,179	0.00%
2022/07/01	6	39.72	0	0.00	38.90	6	15,157	0.04%
2022/06/29	0	0.00	4	42.30	42.30	-4	15,036	-0.03%
2022/06/28	0	0.00	1	43.05	43.50	-1	14,977	-0.01%
2022/06/27	4	43.48	0	0.00	43.65	4	14,966	0.03%
2022/06/24	5	44.24	6	44.52	44.45	-1	14,805	-0.01%
2022/06/23	7	45.16	10	43.74	43.85	-3	14,697	-0.02%
2022/06/22	11	45.70	6	46.68	45.50	5	14,558	0.03%
2022/06/21	5	48.39	5	48.20	47.95	0	14,233	0.00%
2022/06/20	7	50.66	7	48.49	48.00	0	13,989	0.00%
2022/06/17	3	51.37	1	51.80	51.80	2	13,700	0.01%
2022/06/16	19	52.94	19	53.99	52.40	0	13,487	0.00%
2022/06/15	7	55.79	1	54.50	54.60	6	13,433	0.04%
2022/06/14	12	55.93	12	56.00	55.60	0	13,477	0.00%
2022/06/13	1	56.50	14	56.69	56.50	-13	13,726	-0.09%
2022/06/10	15	57.43	13	57.63	57.20	2	14,145	0.01%
2022/06/09	11	58.00	19	57.94	58.20	-8	14,520	-0.06%
2022/06/08	1	58.20	0	0.00	58.30	1	14,847	0.01%
2022/06/07	1	57.80	0	0.00	57.80	1	15,624	0.01%
2022/06/06	3	58.73	0	0.00	58.50	3	15,684	0.02%
2022/06/01	1	59.50	0	0.00	59.50	1	15,733	0.01%
2022/05/31	4	59.00	5	60.30	59.00	-1	15,703	-0.01%
2022/05/30	5	61.48	5	61.70	61.50	0	15,495	0.00%
2022/05/27	8	61.74	14	62.06	62.80	-6	15,313	-0.04%
2022/05/26	17	62.28	6	63.02	61.20	11	15,150	0.07%
2022/05/25	4	60.88	4	61.35	61.50	0	15,064	0.00%
2022/05/23	8	62.49	7	61.94	61.30	1	15,342	0.01%
2022/05/20	0	0.00	2	59.25	59.00	-2	15,223	-0.01%
2022/05/19	7	57.41	5	57.74	57.50	2	15,237	0.01%
2022/05/18	1.5	59.53	0	0.00	59.20	1.5	15,152	0.01%
2022/05/17	22	60.51	9	59.78	59.40	13	15,086	0.09%
2022/05/16	13	58.78	27	60.75	61.40	-14	14,984	-0.09%
2022/05/13	2.4	60.93	1	60.50	60.50	1.4	14,742	0.01%
2022/05/12	11	61.99	9	61.11	60.00	2	14,645	0.01%
2022/05/11	26	63.28	12	63.56	62.70	14	14,408	0.10%
2022/05/10	30	64.13	21	64.48	64.70	9	14,364	0.06%
2022/05/09	46.5	65.18	32	65.38	63.10	14.5	14,165	0.10%
2022/05/06	38	66.24	42	66.00	66.00	-4	13,914	-0.03%
2022/05/05	17	65.43	11	65.18	65.30	6	13,608	0.04%
2022/05/04	13	64.80	11	65.25	64.20	2	13,444	0.01%
2022/05/03	6	63.28	6	63.17	63.40	0	13,257	0.00%
2022/04/29	10	64.86	15	64.72	64.20	-5	13,166	-0.04%
2022/04/28	37	63.78	26	63.58	62.00	11	12,901	0.09%
2022/04/27	52	64.10	55	64.09	64.50	-3	12,636	-0.02%
2022/04/26	12	65.84	6	66.38	62.80	6	12,335	0.05%
2022/04/25	43	66.01	37	66.42	66.30	6	12,021	0.05%
2022/04/22	43	68.96	51	68.88	69.10	-8	11,733	-0.07%
2022/04/21	63	68.64	69	68.86	69.50	-6	11,261	-0.05%
2022/04/20	78	67.41	87	67.33	65.90	-9	10,553	-0.09%
2022/04/19	40.5	63.61	46	64.00	64.80	-5.5	9,265	-0.06%
2022/04/18	34	62.07	35	61.58	62.10	-1	8,963	-0.01%
2022/04/15	8	62.00	12	62.21	62.30	-4	8,829	-0.05%
2022/04/14	1	58.90	0	0.00	59.80	1	8,508	0.01%
2022/04/08	0	0.00	3	57.30	57.30	-3	8,519	-0.04%
2022/04/07	2	57.60	0	0.00	56.10	2	8,560	0.02%
2022/04/06	1	58.10	14	58.04	58.00	-13	8,554	-0.15%
2022/03/29	0	0.00	2	59.00	58.70	-2	9,176	-0.02%
2022/03/28	0	0.00	3	59.10	59.00	-3	9,565	-0.03%
2022/03/25	12	60.28	9	60.09	59.20	3	10,155	0.03%
2022/03/24	13	61.84	12	61.70	62.00	1	10,372	0.01%
2022/03/23	4	61.90	8	62.20	61.80	-4	10,790	-0.04%
2022/03/22	8	61.79	4	62.35	61.60	4	10,930	0.04%
2022/03/21	1	61.50	1	61.80	62.40	0	11,120	0.00%
2022/03/18	8	62.05	1	61.90	61.70	7	11,220	0.06%
2022/03/17	7	62.60	4	62.58	63.40	3	11,268	0.03%
2022/03/16	113	62.69	116	62.64	61.60	-3	11,267	-0.03%	大買/大賣/
2022/03/15	61	64.79	67	64.76	62.50	-6	11,099	-0.05%
2022/03/14	42	66.42	43	66.65	67.20	-1	11,077	-0.01%
2022/03/11	29	65.42	32	65.47	65.10	-3	10,840	-0.03%
2022/03/10	25	64.38	25	63.48	65.60	0	10,814	0.00%
2022/03/09	24	60.06	19	60.11	59.80	5	10,174	0.05%
2022/03/08	3	60.20	2	61.30	59.10	1	10,330	0.01%
2022/03/07	10	60.18	16	60.08	60.60	-6	10,318	-0.06%
2022/03/04	20	61.78	20	61.79	61.50	0	10,302	0.00%
2022/03/03	18	61.26	32	61.60	61.80	-14	10,289	-0.14%
2022/03/02	12	60.45	12	60.84	60.30	0	10,282	0.00%
2022/03/01	9	60.63	14	60.99	61.00	-5	10,362	-0.05%
2022/02/25	26	61.59	30	61.91	60.50	-4	10,445	-0.04%
2022/02/24	15	60.72	15	61.09	59.90	0	10,301	0.00%
2022/02/23	35	61.31	32.2	62.32	61.50	2.8	10,203	0.03%
2022/02/22	23	61.21	12	61.59	60.30	11	9,947	0.11%
2022/02/21	22	61.07	16	61.48	61.10	6	9,883	0.06%
2022/02/18	5	60.38	19	60.49	60.90	-14	9,838	-0.14%
2022/02/17	19	60.11	12	59.96	59.70	7	9,848	0.07%
2022/02/16	4	60.65	5	60.28	60.50	-1	9,907	-0.01%
2022/02/15	12	59.34	13	59.59	59.40	-1	9,999	-0.01%
2022/02/14	115	59.28	119	58.71	58.60	-4	10,179	-0.04%	大買/大賣/
2022/02/11	15	59.48	12	59.80	59.90	3	10,341	0.03%
2022/02/10	63	59.66	61	59.53	59.70	2	10,690	0.02%
2022/02/09	10	58.01	13	58.19	58.30	-3	10,695	-0.03%
2022/02/08	7	57.17	8	57.31	57.90	-1	10,744	-0.01%
2022/02/07	2	55.90	15	55.37	56.80	-13	10,889	-0.12%
2022/01/26	2	53.11	4	53.40	53.10	-2	11,253	-0.02%
2022/01/25	15	53.22	0	0.00	52.10	15	11,378	0.13%
2022/01/24	6.1	53.51	10.6	54.09	54.80	-4.5	11,476	-0.04%
2022/01/21	4	54.90	11	55.11	54.80	-7	11,632	-0.06%
2022/01/20	5	55.68	6	55.93	56.00	-1	11,782	-0.01%
2022/01/19	6	56.55	6	56.75	55.20	0	11,905	0.00%
2022/01/18	13	57.48	12	57.83	57.60	1	12,050	0.01%
2022/01/17	7	57.09	4	57.63	57.40	3	12,348	0.02%
2022/01/14	3	57.00	3	57.80	58.20	0	12,809	0.00%
2022/01/13	1	58.10	12	57.55	57.90	-11	12,982	-0.08%
2022/01/12	8	57.70	5	57.00	57.00	3	13,150	0.02%
2022/01/11	7	58.56	14	58.66	58.30	-7	13,349	-0.05%
2022/01/10	11	58.34	10	58.80	58.10	1	13,970	0.01%
2022/01/07	3	59.63	2	58.90	58.80	1	14,396	0.01%
2022/01/06	12	60.32	12	60.73	60.00	0	15,431	0.00%
2022/01/05	14	60.66	10	61.02	60.40	4	16,468	0.02%
2022/01/04	9.1	60.30	7	60.33	60.60	2.1	17,433	0.01%
2022/01/03	21	59.47	35	59.69	60.00	-14	19,950	-0.07%
2021/12/30	16	60.91	13	60.32	60.40	3	20,752	0.01%
2021/12/29	4	61.25	2	61.70	61.10	2	21,392	0.01%
2021/12/28	34	61.51	220	61.08	61.00	-186	22,378	-0.83%	大賣/鉅額交易
2021/12/27	10	61.32	4	61.80	61.20	6	23,881	0.03%
2021/12/24	209	63.94	16	63.27	62.00	193	25,225	0.77%	大買/鉅額交易
2021/12/23	25	64.10	16	64.25	63.00	9	25,739	0.03%
2021/12/22	36	63.33	33	63.96	64.30	3	25,689	0.01%
2021/12/21	20	62.80	26	62.68	63.70	-6	25,369	-0.02%
2021/12/20	217	61.81	211	60.45	60.40	6	24,862	0.02%	大買/大賣/
2021/12/17	17	61.31	24	61.03	60.80	-7	24,709	-0.03%
2021/12/16	16	59.78	27	59.90	59.70	-11	24,393	-0.05%
2021/12/15	24	60.10	42	59.16	60.00	-18	24,326	-0.07%
2021/12/14	29	59.57	10	59.98	58.30	19	24,183	0.08%
2021/12/13	16	59.76	12	60.01	60.30	4	24,095	0.02%
2021/12/10	20	59.68	19	60.09	60.10	1	24,122	0.00%
2021/12/09	18	60.62	23	60.74	60.40	-5	24,195	-0.02%
2021/12/08	33	61.21	33	60.89	60.60	0	24,358	0.00%
2021/12/07	11	58.60	36	58.93	59.30	-25	24,014	-0.10%
2021/12/06	31	57.73	41	58.26	57.50	-10	23,920	-0.04%
2021/12/03	21	55.85	20	56.20	56.20	1	23,755	0.00%
2021/12/02	36	56.52	54	56.39	56.40	-18	23,998	-0.08%
2021/12/01	3	53.40	11	54.21	55.00	-8	23,914	-0.03%
2021/11/30	5	53.20	13	53.92	53.90	-8	24,170	-0.03%
2021/11/29	18	52.25	18	52.71	52.50	0	24,393	0.00%
2021/11/26	31	53.44	23	54.18	52.00	8	24,668	0.03%
2021/11/25	42	54.20	38	54.76	54.20	4	24,831	0.02%
2021/11/24	12	54.74	31	54.37	55.00	-19	25,196	-0.08%
2021/11/23	14	52.95	24	53.09	52.90	-10	25,350	-0.04%
2021/11/22	0	0.00	18	53.17	53.30	-18	25,787	-0.07%
2021/11/19	27	53.06	16	52.44	52.30	11	26,379	0.04%
2021/11/18	57	53.51	66	53.28	53.50	-9	27,876	-0.03%
2021/11/17	11	53.15	0	0.00	53.10	11	27,980	0.04%
2021/11/16	11	54.85	35	54.64	54.80	-24	28,225	-0.09%
2021/11/15	17	54.48	18	53.99	54.20	-1	28,822	0.00%
2021/11/12	32	54.99	31	55.47	54.70	1	29,155	0.00%
2021/11/11	49	56.08	33	54.82	54.60	16	29,109	0.05%
2021/11/10	25	56.80	41	56.89	56.80	-16	29,053	-0.06%
2021/11/09	52	56.22	45	56.58	56.50	7	29,003	0.02%
2021/11/08	15	54.61	22	54.60	55.20	-7	28,746	-0.02%
2021/11/05	26	53.13	23	52.88	53.60	3	28,800	0.01%
2021/11/04	94	54.50	90	53.68	53.10	4	28,843	0.01%
2021/11/03	104	54.04	87	53.85	53.90	17	28,869	0.06%	大買/
2021/11/02	15	52.55	73	52.67	52.70	-58	28,987	-0.20%
2021/11/01	51	52.64	34	52.81	52.10	17	28,983	0.06%
2021/10/29	91	52.49	48	52.02	52.60	43	28,909	0.15%
2021/10/28	31	51.29	56	51.78	51.30	-25	28,915	-0.09%
2021/10/27	26	51.83	10	51.70	51.70	16	29,021	0.06%
2021/10/26	73	52.46	70	52.85	53.20	3	29,449	0.01%
2021/10/25	57	51.53	65	52.36	53.20	-8	29,733	-0.03%
2021/10/22	51	53.60	39	52.81	52.00	12	29,803	0.04%
2021/10/21	24	56.75	24	57.12	55.80	0	29,602	0.00%
2021/10/20	22	56.85	21	56.40	56.00	1	29,630	0.00%
2021/10/19	57	56.61	62	57.03	56.50	-5	29,940	-0.02%
2021/10/18	110	56.24	90	56.24	56.60	20	30,269	0.07%	大買/
2021/10/15	57	60.25	50	60.58	60.50	7	30,171	0.02%
2021/10/14	137	60.06	141	60.24	60.00	-4	30,170	-0.01%	大買/大賣/
2021/10/13	141	63.94	176	64.13	61.90	-35	29,532	-0.12%	大買/大賣/
2021/10/12	219	68.49	99	68.50	65.70	120	30,230	0.40%	大買/鉅額交易
2021/10/08	303	72.73	307	72.84	72.90	-4	30,745	-0.01%	大買/大賣/
2021/10/07	50	69.61	173	69.97	72.10	-123	29,252	-0.42%	大賣/鉅額交易
2021/10/06	92	66.34	97	66.39	65.60	-5	29,263	-0.02%
2021/10/05	155	63.84	142	63.99	66.00	13	29,145	0.04%	大買/大賣/
2021/10/04	290	64.82	337	65.04	65.90	-47	28,809	-0.16%	大買/大賣/
2021/10/01	154	66.48	91	66.57	62.90	63	28,252	0.22%	大買/
2021/09/30	26	65.87	44	66.24	68.60	-18	27,943	-0.06%
2021/09/29	25	63.52	16	63.09	62.40	9	28,571	0.03%
2021/09/28	5	62.36	5	62.74	62.30	0	29,643	0.00%
2021/09/27	4	64.43	0	0.00	63.90	4	31,156	0.01%
2021/09/24	13	65.03	16	65.13	65.00	-3	34,992	-0.01%
2021/09/23	2	63.80	2	63.80	64.00	0	37,296	0.00%
2021/09/22	7	61.93	9	62.00	62.00	-2	39,665	-0.01%
2021/09/17	1	63.80	2	63.70	63.50	-1	42,413	0.00%
2021/09/16	8	63.45	2	63.70	63.50	6	44,810	0.01%
2021/09/15	1	63.90	6	63.45	63.90	-5	47,675	-0.01%
2021/09/14	2	64.50	10	65.24	63.60	-8	49,222	-0.02%
2021/09/13	10	63.95	13.5	64.79	63.90	-3.5	52,959	-0.01%
2021/09/10	2	62.40	1	62.90	62.90	1	53,114	0.00%
2021/09/09	0	0.00	1	61.70	61.70	-1	53,750	0.00%
2021/09/08	7	62.56	6	62.40	62.90	1	54,643	0.00%
2021/09/07	49	63.51	44	62.24	61.70	5	55,285	0.01%
2021/09/06	5	62.46	204	63.90	61.60	-199	55,658	-0.36%	大賣/鉅額交易
2021/09/03	26	65.67	106	64.97	63.80	-80	56,174	-0.14%	大賣/
2021/09/02	27.1	66.09	536	66.29	67.20	-508.9	56,309	-0.90%	大賣/鉅額交易
2021/09/01	22	67.50	4	66.98	65.80	18	56,476	0.03%
2021/08/31	7	69.87	263	71.42	69.30	-256	56,856	-0.45%	大賣/鉅額交易
2021/08/30	14	72.83	16	72.84	70.90	-2	57,079	0.00%
2021/08/27	22	71.66	10	71.63	70.20	12	57,053	0.02%
2021/08/26	80.2	73.19	23	74.62	72.90	57.2	57,307	0.10%
2021/08/25	26	72.69	40	73.15	74.00	-14	58,239	-0.02%
2021/08/24	145	73.58	60	73.31	72.80	85	58,124	0.15%	大買/
2021/08/23	1	68.40	23	70.04	70.10	-22	57,448	-0.04%
2021/08/20	157	63.01	110	62.86	63.80	47	58,353	0.08%	大買/大賣/
2021/08/19	975	60.80	39	62.84	60.40	936	59,070	1.58%	大買/鉅額交易
2021/08/18	45	60.43	33	60.20	62.40	12	59,461	0.02%
2021/08/17	1	59.80	1	58.00	57.10	0	60,462	0.00%
2021/08/16	2	59.15	1	60.00	58.80	1	61,044	0.00%
2021/08/13	4	61.78	2	62.20	61.20	2	61,556	0.00%
2021/08/12	6	61.70	6.1	62.28	62.60	-0.1	62,214	0.00%
2021/08/11	14	61.11	3	61.50	61.20	11	62,923	0.02%
2021/08/10	0	0.00	1	63.69	62.30	-1	62,981	0.00%
2021/08/09	4	63.10	4	64.38	63.00	0	63,482	0.00%
2021/08/06	35	65.88	46	65.08	64.20	-11	63,902	-0.02%
2021/08/05	1	63.30	20	63.21	63.10	-19	63,763	-0.03%
2021/08/04	3	64.43	2	64.25	64.00	1	63,876	0.00%
2021/08/03	50	64.39	81	64.58	63.90	-31	64,567	-0.05%
2021/08/02	50	63.90	8	63.19	64.50	42	65,142	0.06%
2021/07/30	74	66.36	122	66.24	62.60	-48	65,383	-0.07%	大賣/
2021/07/29	13	64.25	14	64.84	67.20	-1	65,268	0.00%
2021/07/28	56	62.21	7	63.51	62.30	49	65,495	0.07%
2021/07/27	21.3	63.77	110	64.00	62.00	-88.7	65,896	-0.13%	大賣/
2021/07/26	12	66.33	11	66.98	64.10	1	67,139	0.00%
2021/07/23	81.3	66.60	7	66.53	67.00	74.3	67,620	0.11%
2021/07/22	8	63.96	24	64.08	64.90	-16	67,897	-0.02%
2021/07/21	66	68.05	50	68.19	65.00	16	68,700	0.02%
2021/07/20	14	68.46	11	68.13	67.90	3	69,019	0.00%
2021/07/19	81	71.26	81	71.30	70.60	0	69,684	0.00%
2021/07/16	131	72.74	165	73.27	71.00	-34	70,256	-0.05%	大買/大賣/
2021/07/15	404	70.86	382	70.89	73.90	22	69,495	0.03%	大買/大賣/
2021/07/14	286.5	67.70	287	67.64	67.20	-0.5	69,104	0.00%	大買/大賣/
2021/07/13	91	68.75	80	69.32	69.50	11	68,429	0.02%
2021/07/12	25	74.14	12	73.68	71.80	13	67,993	0.02%
2021/07/09	38	74.13	86	73.87	72.10	-48	67,505	-0.07%
2021/07/08	88	76.92	41	76.95	76.00	47	67,084	0.07%
2021/07/07	147.1	76.29	122	76.56	75.60	25.1	66,212	0.04%	大買/大賣/
2021/07/06	72	78.16	60	78.82	77.00	12	65,280	0.02%
2021/07/05	59	79.77	30	79.54	78.00	29	64,163	0.05%
2021/07/02	49.3	87.57	65	85.13	84.50	-15.7	62,931	-0.02%
2021/07/01	276	91.77	336	91.88	88.70	-60	61,490	-0.10%	大買/大賣/
2021/06/30	154	86.19	166	86.79	89.10	-12	57,706	-0.02%	大買/大賣/
2021/06/29	248.2	86.03	227	86.62	83.00	21.2	55,515	0.04%	大買/大賣/
2021/06/28	93	83.16	91.2	84.75	85.00	1.8	53,345	0.00%
2021/06/25	187.3	79.98	191	80.19	79.00	-3.7	50,615	-0.01%	大買/大賣/
2021/06/24	67	78.77	78	77.64	77.70	-11	48,291	-0.02%
2021/06/23	44.1	76.17	20	76.59	74.50	24.1	45,419	0.05%
2021/06/22	271.6	80.14	291	80.30	82.70	-19.4	43,824	-0.04%	大買/大賣/
2021/06/21	9	75.60	3	75.40	75.60	6	40,035	0.01%
2021/06/18	24	66.44	111	68.69	68.80	-87	39,777	-0.22%	大賣/
2021/06/17	17	60.45	29	60.50	62.60	-12	39,449	-0.03%
2021/06/16	56	61.22	40	60.27	58.60	16	38,616	0.04%
2021/06/15	21	60.33	28.5	60.96	61.20	-7.5	37,964	-0.02%
2021/06/11	16	58.65	11	59.02	58.30	5	37,224	0.01%
2021/06/09	5	55.22	5	56.30	55.10	0	36,302	0.00%
2021/06/08	7	58.44	9	59.62	57.20	-2	35,860	-0.01%
2021/06/07	27	57.30	20	56.82	57.20	7	35,212	0.02%
2021/06/04	16	59.42	4	59.60	59.00	12	34,757	0.03%
2021/06/03	7	62.16	13	61.85	61.30	-6	34,450	-0.02%
2021/06/02	135	63.55	149	62.93	61.60	-14	34,207	-0.04%	大買/大賣/
2021/06/01	119	60.45	34	59.21	61.00	85	32,922	0.26%	大買/
2021/05/31	53	60.93	38	61.07	59.80	15	32,520	0.05%
2021/05/28	9	59.46	10	59.77	60.40	-1	31,635	0.00%
2021/05/27	66	58.80	65	59.36	58.30	1	30,551	0.00%
2021/05/26	12	58.70	9	58.04	57.10	3	29,473	0.01%
2021/05/25	120	58.98	98	58.73	57.50	22	28,382	0.08%	大買/
2021/05/24	8.5	54.70	24	54.67	55.90	-15.5	26,966	-0.06%
2021/05/21	1	48.05	3	49.92	50.90	-2	26,332	-0.01%
2021/05/20	10	49.88	12	48.84	46.35	-2	25,730	-0.01%
2021/05/19	46	50.45	18	50.64	51.10	28	24,989	0.11%
2021/05/18	13	45.49	32	45.23	47.65	-19	24,375	-0.08%
2021/05/17	7	43.41	36	43.83	43.35	-29	24,091	-0.12%
2021/05/14	49	50.02	64	49.98	47.45	-15	23,447	-0.06%
2021/05/13	45	53.19	32	53.07	52.70	13	22,766	0.06%
2021/05/12	36	59.66	23	58.94	58.50	13	22,337	0.06%
2021/05/11	34	64.77	20.2	67.66	65.00	13.8	22,097	0.06%
2021/05/10	29	67.57	12	66.86	67.80	17	21,344	0.08%
2021/05/07	33	62.75	23	62.13	64.80	10	20,635	0.05%
2021/05/06	17	62.58	26	62.50	62.90	-9	20,145	-0.04%
2021/05/05	28	63.08	94	63.41	61.90	-66	19,705	-0.33%
2021/05/04	17	64.23	60.9	64.57	63.20	-43.9	18,995	-0.23%
2021/05/03	73	72.58	68	74.56	70.20	5	18,251	0.03%
2021/04/29	18	65.71	17.8	67.03	70.20	0.2	16,779	0.00%
2021/04/28	27	68.24	51.4	70.11	68.00	-24.4	16,142	-0.15%
2021/04/27	71	71.07	16.1	70.67	69.00	55	15,420	0.36%
2021/04/26	13	65.68	9	66.34	67.90	4	14,104	0.03%
2021/04/23	61	62.81	63.9	62.77	61.80	-2.9	13,310	-0.02%
2021/04/22	11	66.30	17	62.75	63.70	-6	12,385	-0.05%
2021/04/21	22	59.54	14	61.82	61.90	8	11,585	0.07%
2021/04/20	20	56.67	18	56.02	56.30	2	10,663	0.02%
2021/04/19	9	51.29	0	0.00	52.40	9	9,741	0.09%
2021/04/16	28	45.92	21	46.02	47.65	7	9,682	0.07%
2021/04/15	6	43.54	0	0.00	43.35	6	9,396	0.06%
2021/04/14	8	44.08	0	0.00	44.00	8	9,501	0.08%
2021/04/13	3	43.57	1	44.50	43.00	2	9,410	0.02%
2021/04/12	2	42.70	0	0.00	42.50	2	9,563	0.02%
2021/04/09	10	40.93	0	0.00	41.85	10	9,633	0.10%
2021/04/08	0	0.00	10	42.54	42.85	-10	9,609	-0.10%
2021/04/07	11	41.95	6	41.66	42.05	5	9,684	0.05%
2021/04/06	15	42.46	17	42.00	42.05	-2	10,351	-0.02%
2021/04/01	8	42.43	26	42.48	42.35	-18	10,740	-0.17%
2021/03/31	1	40.60	4	40.45	41.30	-3	10,602	-0.03%
2021/03/30	4	39.55	2	39.50	39.55	2	10,389	0.02%
2021/03/29	0	0.00	2	38.60	39.40	-2	10,483	-0.02%
2021/03/25	1	38.05	2	37.35	37.35	-1	11,832	-0.01%
2021/03/23	2	38.60	2	39.00	38.80	0	12,204	0.00%
2021/03/22	13	39.00	0	0.00	39.00	13	12,070	0.11%
2021/03/19	2	38.53	1	37.70	37.70	1	11,858	0.01%
2021/03/18	1	38.00	0	0.00	38.00	1	11,738	0.01%
2021/03/16	0	0.00	35	37.36	37.30	-35	11,595	-0.30%
2021/03/15	74	37.59	39	37.45	37.75	35	11,624	0.30%
2021/03/11	0	0.00	5	36.90	36.40	-5	11,654	-0.04%
2021/03/09	5	36.65	5	36.50	36.70	0	11,573	0.00%
2021/03/08	2	37.00	0	0.00	35.50	2	11,480	0.02%
2021/03/05	0	0.00	4	36.00	36.00	-4	11,213	-0.04%
2021/03/04	5	34.90	0	0.00	35.85	5	11,110	0.05%
2021/03/02	0	0.00	13	34.72	33.60	-13	11,075	-0.12%
2021/02/24	10	34.60	0	0.00	34.55	10	11,196	0.09%
2021/02/22	10	35.20	15	35.53	35.15	-5	11,115	-0.04%
2021/02/19	0	0.00	1	34.60	35.15	-1	11,105	-0.01%
2021/02/18	29	35.58	28	34.98	35.25	1	11,037	0.01%
2021/02/17	1	32.85	2	33.05	33.15	-1	10,811	-0.01%
2021/02/05	10	32.00	0	0.00	32.50	10	10,788	0.09%
2021/01/29	1	31.40	0	0.00	31.25	1	10,869	0.01%
2021/01/26	5	33.75	0	0.00	33.60	5	10,666	0.05%
2021/01/22	0	0.00	2	34.00	34.35	-2	10,595	-0.02%
2021/01/20	0	0.00	31	34.18	33.50	-31	10,467	-0.30%
2021/01/15	4	35.25	0	0.00	34.95	4	10,260	0.04%
2021/01/14	1	37.00	4	37.10	36.70	-3	10,091	-0.03%
2021/01/12	5	35.86	2	35.90	35.55	3	9,816	0.03%
2021/01/11	4	37.46	8	37.60	37.40	-4	9,620	-0.04%
2021/01/08	0	0.00	8	35.26	35.80	-8	9,343	-0.09%
2021/01/07	23	34.73	13.2	34.93	34.80	9.8	9,238	0.11%
2021/01/06	3	35.65	0	0.00	35.75	3	9,102	0.03%
2021/01/05	16	37.75	15	37.20	37.15	1	8,961	0.01%
2021/01/04	3	37.22	5	36.77	36.70	-2	8,698	-0.02%
2020/12/31	0	0.00	1	36.60	36.90	-1	8,539	-0.01%
2020/12/30	0	0.00	7	35.70	36.95	-7	8,477	-0.08%
2020/12/29	32	37.70	26	37.98	36.90	6	8,518	0.07%
2020/12/28	48	37.12	23	37.48	37.15	25	7,947	0.31%
2020/12/25	1	34.80	2	34.95	35.00	-1	7,362	-0.01%
2020/12/24	5	34.60	0	0.00	34.20	5	7,220	0.07%
2020/12/23	3	33.70	3	34.50	34.65	0	7,166	0.00%
2020/12/22	13	35.96	24	35.77	34.35	-11	6,956	-0.16%
2020/12/21	19	36.38	210	34.79	36.65	-191	6,260	-3.05%	大賣/鉅額交易
2020/12/18	210	33.06	15	34.00	34.00	195	5,401	3.61%	大買/鉅額交易
2020/12/17	0	0.00	5	32.15	32.50	-5	4,813	-0.10%
2020/12/15	2	32.35	1	32.60	31.60	1	4,656	0.02%
2020/12/14	1	31.90	0	0.00	32.00	1	4,428	0.02%
2020/12/11	0	0.00	1	31.15	30.95	-1	4,338	-0.02%
2020/12/09	5	31.85	1	31.85	31.70	4	4,213	0.09%
2020/12/08	3	32.48	4	32.34	31.55	-1	4,110	-0.02%
2020/12/07	0.1	31.20	1	31.40	31.30	-0.9	3,815	-0.02%
2020/12/03	0	0.00	1	30.75	30.75	-1	3,754	-0.03%
2020/12/01	1	30.90	18	30.80	30.95	-17	3,768	-0.45%
2020/11/30	18	31.74	13	31.80	31.40	5	3,783	0.13%
2020/11/27	1	31.45	5	31.90	32.00	-4	3,709	-0.11%
2020/11/26	2	31.30	0	0.00	31.55	2	3,637	0.05%
2020/11/25	13	31.29	1	31.50	31.05	12	3,586	0.33%
2020/11/23	0	0.00	3	30.25	30.30	-3	3,411	-0.09%
2020/11/20	0	0.00	2	29.83	29.95	-2	3,366	-0.06%
2020/11/17	0.1	29.25	40	29.44	29.50	-39.9	3,274	-1.22%
2020/11/13	2	29.45	0	0.00	29.50	2	3,272	0.06%
2020/11/10	13	29.78	13	29.40	29.15	0	3,240	0.00%
2020/11/03	5	28.90	0	0.00	28.95	5	3,189	0.16%
2020/10/28	2	29.25	0	0.00	29.25	2	3,157	0.06%
2020/10/23	0	0.00	10	29.50	29.50	-10	3,061	-0.33%
2020/10/15	0	0.00	13	29.14	29.35	-13	2,959	-0.44%
2020/10/14	1	29.80	21	29.59	29.50	-20	2,865	-0.70%
2020/10/13	5	30.25	5	29.80	29.85	0	2,778	0.00%
2020/10/12	1	29.85	1	30.05	30.00	0	2,713	0.00%
2020/10/08	3	31.50	0	0.00	31.00	3	2,643	0.11%
2020/10/07	30	32.17	20	31.95	32.00	10	2,543	0.39%
2020/10/06	41	32.43	32	32.12	32.75	9	2,420	0.37%
2020/10/05	13	31.58	8	32.35	32.90	5	2,163	0.23%
2020/09/29	0	0.00	1	30.60	29.95	-1	1,922	-0.05%
2020/09/28	2	30.20	12	30.08	30.05	-10	1,914	-0.52%
2020/09/11	1	29.80	0	0.00	29.60	1	2,106	0.05%
2020/09/09	0	0.00	1	30.45	30.45	-1	2,134	-0.05%
2020/09/03	0	0.00	10	30.35	30.45	-10	2,084	-0.48%
2020/09/02	0	0.00	2	29.70	29.70	-2	2,067	-0.10%
2020/08/31	4	29.98	2	29.90	30.00	2	2,144	0.09%
2020/08/27	0	0.00	10	29.25	29.35	-10	2,166	-0.46%
2020/08/26	0	0.00	10	29.70	29.80	-10	2,184	-0.46%
2020/08/21	0	0.00	9	29.15	29.15	-9	2,189	-0.41%
2020/08/18	0	0.00	2	30.15	29.65	-2	2,198	-0.09%
2020/08/12	0	0.00	1	29.05	29.05	-1	2,193	-0.05%
2020/08/11	23	30.09	6	30.03	29.80	17	2,177	0.78%
2020/08/10	10	29.45	1	29.15	29.50	9	2,128	0.42%
2020/08/06	20	28.30	0	0.00	27.95	20	2,096	0.95%
2020/08/05	11	27.95	0	0.00	27.95	11	2,107	0.52%
2020/08/03	6	27.35	0	0.00	27.30	6	2,168	0.28%
2020/07/28	1	26.85	0	0.00	26.35	1	2,246	0.04%
2020/07/27	0	0.00	1	27.70	27.25	-1	2,280	-0.04%
2020/07/24	12	28.00	0	0.00	28.00	12	2,311	0.52%
2020/07/23	1	28.55	0	0.00	28.55	1	2,319	0.04%
2020/07/16	2	28.90	0	0.00	28.80	2	2,534	0.08%
2020/07/14	1	28.80	2	28.65	28.55	-1	2,576	-0.04%
2020/07/13	1	28.85	0	0.00	28.85	1	2,589	0.04%
2020/07/09	4	29.80	0	0.00	29.75	4	2,620	0.15%
2020/07/07	1	30.50	0	0.00	30.45	1	2,586	0.04%
2020/07/01	2	29.50	0	0.00	29.50	2	2,566	0.08%
2020/06/30	5	31.24	0	0.00	31.30	5	2,488	0.20%
2020/06/29	2	31.00	0	0.00	30.90	2	2,444	0.08%
2020/06/19	0	0.00	2	31.55	30.90	-2	2,397	-0.08%
2020/06/18	1	31.05	5	31.20	31.05	-4	2,371	-0.17%
2020/06/17	0	0.00	6	31.02	30.85	-6	2,346	-0.26%
2020/06/15	1	30.70	0	0.00	30.45	1	2,400	0.04%
2020/06/12	7	29.81	0	0.00	30.40	7	2,415	0.29%
2020/06/11	5.3	30.16	0	0.00	30.10	5.3	2,429	0.22%
2020/06/10	5	31.65	0	0.00	31.00	5	2,408	0.21%
2020/06/09	1	31.05	0	0.00	31.05	1	2,405	0.04%
2020/06/08	1	31.35	0	0.00	31.35	1	2,366	0.04%
2020/06/04	0	0.00	1	31.15	31.15	-1	2,331	-0.04%
2020/05/27	0	0.00	21	29.35	29.40	-21	2,315	-0.91%
2020/05/26	0	0.00	21	29.54	29.50	-21	2,320	-0.91%
2020/05/25	1	29.00	2	28.95	29.00	-1	2,283	-0.04%
2020/05/21	1	28.40	0	0.00	28.65	1	2,269	0.04%
2020/05/15	1	28.05	0	0.00	28.00	1	2,242	0.04%
2020/05/12	1	28.50	0	0.00	28.55	1	2,290	0.04%
2020/05/08	5	29.00	0	0.00	28.85	5	2,279	0.22%
2020/05/04	0	0.00	1	28.95	28.90	-1	2,251	-0.04%
2020/04/30	0	0.00	1	29.50	29.55	-1	2,225	-0.04%
2020/04/29	10	29.35	0	0.00	29.25	10	2,190	0.46%
2020/04/28	0	0.00	1	29.00	28.95	-1	2,141	-0.05%
2020/04/27	1	28.60	0	0.00	28.50	1	2,132	0.05%
2020/04/23	0	0.00	1	28.60	28.85	-1	2,079	-0.05%
2020/04/21	30	28.72	0	0.00	28.45	30	2,010	1.49%
2020/04/15	0	0.00	1	28.60	28.45	-1	1,830	-0.05%
2020/04/09	0	0.00	1	27.30	27.35	-1	1,772	-0.06%
2020/04/07	0	0.00	3	26.60	26.75	-3	1,737	-0.17%
2020/04/06	3	26.28	0	0.00	26.55	3	1,716	0.17%
2020/03/23	3	22.95	0	0.00	23.50	3	1,597	0.19%
2020/03/18	3	25.05	0	0.00	24.90	3	1,469	0.20%
2020/03/17	1	25.60	0	0.00	25.00	1	1,440	0.07%
2020/03/16	5	26.54	0	0.00	26.00	5	1,402	0.36%
2020/03/13	3	26.22	0	0.00	27.15	3	1,373	0.22%
2020/03/12	2	28.00	0	0.00	28.20	2	1,320	0.15%
2020/03/11	3	28.90	0	0.00	28.85	3	1,294	0.23%
2020/03/09	11	28.55	0	0.00	28.00	11	1,233	0.89%
2020/03/06	3	28.85	0	0.00	28.70	3	1,228	0.24%
2020/03/04	2	28.80	0	0.00	28.80	2	1,213	0.16%
2020/03/03	2	29.00	0	0.00	29.00	2	1,199	0.17%
2020/03/02	1	29.00	0	0.00	29.00	1	1,194	0.08%
2020/02/24	3	29.90	0	0.00	29.80	3	1,160	0.26%
2020/02/10	1	29.50	0	0.00	29.35	1	1,101	0.09%
2020/02/07	0	0.00	20	29.95	29.80	-20	1,096	-1.82%
2020/02/03	1	29.90	0	0.00	30.10	1	1,094	0.09%
2020/01/31	0	0.00	1	30.80	30.75	-1	1,090	-0.09%
2020/01/09	0	0.00	5	32.25	32.15	-5	1,225	-0.41%
2020/01/08	1	32.15	0	0.00	32.35	1	1,266	0.08%
2020/01/02	5	33.40	0	0.00	33.50	5	1,465	0.34%
2019/10/18	1	33.60	0	0.00	33.85	1	3,136	0.03%
2019/10/17	1	33.55	2	33.50	33.55	-1	3,209	-0.03%
2019/10/15	0	0.00	1	34.35	34.10	-1	3,325	-0.03%
2019/09/23	1	32.90	0	0.00	33.05	1	3,055	0.03%
2019/09/12	0	0.00	1	34.75	34.85	-1	2,978	-0.03%
2019/09/10	1	34.45	0	0.00	34.35	1	2,947	0.03%
2019/09/06	0	0.00	1	35.05	35.00	-1	2,906	-0.03%
2019/09/02	2	35.40	2	35.50	35.90	0	2,702	0.00%
2019/08/30	8	34.53	2	34.45	34.55	6	2,639	0.23%
2019/08/29	4	34.31	0	0.00	34.60	4	2,605	0.15%
2019/08/28	1	33.05	1	33.25	33.20	0	2,532	0.00%
2019/08/22	1	32.50	0	0.00	33.00	1	2,470	0.04%
2019/08/20	1	32.90	0	0.00	33.25	1	2,420	0.04%
2019/08/19	11	33.12	0	0.00	33.20	11	2,389	0.46%
2019/08/14	1	31.30	0	0.00	31.70	1	2,284	0.04%
2019/08/06	1	33.00	0	0.00	33.15	1	2,128	0.05%
2019/08/02	0	0.00	1	33.60	33.80	-1	2,089	-0.05%
2019/07/29	1	36.15	0	0.00	35.55	1	1,968	0.05%
2019/07/25	1	35.30	1	35.95	35.85	0	1,899	0.00%
2019/07/24	4	35.99	1	36.05	35.75	3	1,811	0.17%
2019/07/23	4	37.23	3	37.95	37.40	1	1,674	0.06%
2019/07/22	8	38.38	10	38.23	38.30	-2	1,520	-0.13%
2019/07/18	3	35.60	4	35.68	35.10	-1	1,151	-0.09%
2019/07/16	2	33.63	1	33.75	33.95	1	994	0.10%
2019/07/11	0	0.00	1	33.25	33.15	-1	974	-0.10%
2019/07/10	20	34.60	0	0.00	34.60	20	961	2.08%
2019/07/04	5	34.60	0	0.00	34.60	5	905	0.55%
2019/07/03	0	0.00	2	34.00	34.10	-2	896	-0.22%
2019/07/02	1	33.85	0	0.00	33.80	1	895	0.11%
2019/07/01	0	0.00	1	33.40	33.45	-1	877	-0.11%
2019/06/28	0	0.00	11	33.37	33.45	-11	868	-1.27%
2019/06/26	1	33.10	1	33.20	33.10	0	867	0.00%
2019/06/25	0	0.00	1	33.00	32.95	-1	858	-0.12%
2019/06/21	0	0.00	1	33.00	32.90	-1	828	-0.12%
2019/06/14	1	31.80	0	0.00	31.75	1	835	0.12%
2019/05/29	1	30.75	0	0.00	30.70	1	895	0.11%
2019/05/28	1	31.20	0	0.00	30.35	1	914	0.11%
2019/05/27	0	0.00	1	31.25	31.10	-1	922	-0.11%
2019/05/21	2	30.93	0	0.00	31.10	2	1,000	0.20%
2019/05/20	2	30.60	0	0.00	30.65	2	1,016	0.20%
2019/05/17	2	30.45	0	0.00	30.35	2	1,034	0.19%
2019/05/16	1	30.45	0	0.00	30.45	1	1,040	0.10%
2019/05/14	1	30.10	0	0.00	30.50	1	1,094	0.09%
2019/05/07	0	0.00	2	32.10	32.00	-2	1,187	-0.17%
2019/05/06	1	32.00	0	0.00	32.00	1	1,183	0.08%
2019/05/03	1	32.70	0	0.00	32.65	1	1,168	0.09%
2019/05/02	2	32.50	3	32.60	32.55	-1	1,162	-0.09%
2019/04/29	2	31.80	1	31.70	31.75	1	1,141	0.09%
2019/04/26	1	31.85	0	0.00	31.85	1	1,139	0.09%
2019/04/25	1	32.35	1	32.00	32.10	0	1,142	0.00%
2019/04/24	5	32.00	2	32.23	32.00	3	1,127	0.27%
2019/04/23	4	31.90	0	0.00	31.90	4	1,100	0.36%
2019/04/22	2	31.75	0	0.00	31.85	2	1,106	0.18%
2019/04/18	2	31.28	0	0.00	31.20	2	1,115	0.18%
2019/04/11	5	31.75	2	32.00	31.50	3	1,103	0.27%
2019/04/10	5	31.70	3	31.60	31.80	2	1,096	0.18%
2019/04/09	15	31.57	0	0.00	31.60	15	1,106	1.36%
2019/04/08	5	31.50	0	0.00	31.50	5	1,100	0.45%
2019/03/20	0	0.00	1	30.70	30.70	-1	1,121	-0.09%
2019/03/19	4	30.70	1	30.60	30.50	3	1,118	0.27%
2019/03/18	2	30.45	0	0.00	30.45	2	1,115	0.18%
2019/03/07	0	0.00	2	30.30	30.30	-2	1,252	-0.16%
2019/02/25	0	0.00	1	30.50	30.50	-1	1,304	-0.08%
2019/02/21	1	30.10	0	0.00	30.35	1	1,303	0.08%
2019/02/15	1	29.65	0	0.00	29.55	1	1,335	0.07%
2019/02/13	2	29.48	0	0.00	29.60	2	1,361	0.15%
2019/02/12	2	29.53	0	0.00	30.00	2	1,358	0.15%
2019/01/29	1	30.05	0	0.00	30.40	1	1,302	0.08%
2019/01/24	1	30.50	1	30.55	30.70	0	1,459	0.00%
2019/01/23	1	30.55	0	0.00	30.55	1	1,484	0.07%
2019/01/16	1	31.00	0	0.00	30.90	1	1,648	0.06%
2019/01/11	1	31.80	1	31.45	31.45	0	1,793	0.00%
2019/01/10	1	32.30	4	32.30	31.80	-3	1,825	-0.16%
2019/01/02	4	31.50	0	0.00	31.50	4	2,637	0.15%
2018/12/28	0	0.00	5	31.50	32.25	-5	2,672	-0.19%
2018/12/25	1	30.70	0	0.00	30.90	1	2,784	0.04%
2018/12/21	3	31.33	0	0.00	31.25	3	2,855	0.11%
2018/12/20	2	31.90	5	32.25	32.00	-3	2,850	-0.11%
2018/12/19	2	31.98	1	32.15	32.25	1	2,864	0.03%
2018/12/18	3	32.45	4	32.35	32.40	-1	2,876	-0.03%
2018/12/17	6	32.53	3	33.07	32.80	3	2,886	0.10%
2018/12/14	7	32.04	0	0.00	32.55	7	2,873	0.24%
2018/12/13	0	0.00	2	32.40	32.50	-2	2,869	-0.07%
2018/12/10	1	31.60	0	0.00	31.50	1	2,857	0.03%
2018/12/07	1	31.45	0	0.00	31.70	1	2,845	0.04%
2018/12/06	1	31.50	0	0.00	31.50	1	2,850	0.04%
2018/12/03	1	32.70	0	0.00	32.55	1	2,812	0.04%
2018/11/30	0	0.00	1	32.05	32.00	-1	2,785	-0.04%
2018/11/28	0	0.00	3	31.10	31.20	-3	2,746	-0.11%
2018/11/27	0	0.00	1	30.35	30.55	-1	2,727	-0.04%
2018/11/22	2	29.78	0	0.00	29.70	2	2,734	0.07%
2018/11/21	0	0.00	4	29.80	29.95	-4	2,731	-0.15%
2018/11/20	1	30.35	0	0.00	30.15	1	2,728	0.04%
2018/11/19	2	30.30	0	0.00	30.25	2	2,741	0.07%
2018/11/16	1	30.15	0	0.00	30.15	1	2,774	0.04%
2018/11/14	2	30.58	0	0.00	30.75	2	2,736	0.07%
2018/11/13	0	0.00	1	29.85	29.90	-1	2,707	-0.04%
2018/11/09	9	29.98	0	0.00	29.95	9	2,719	0.33%
2018/11/08	2	30.70	0	0.00	30.50	2	2,760	0.07%
2018/11/01	5	31.56	0	0.00	31.10	5	2,746	0.18%
2018/10/29	3	31.60	0	0.00	31.70	3	2,740	0.11%
2018/10/26	1	33.00	0	0.00	33.00	1	2,717	0.04%
2018/10/25	1	33.55	0	0.00	33.50	1	2,714	0.04%
2018/10/17	0	0.00	9	36.13	36.05	-9	2,597	-0.35%
2018/10/16	6	37.92	0	0.00	36.90	6	2,524	0.24%
2018/10/15	4	38.38	4	38.48	38.25	0	2,375	0.00%
2018/10/12	0	0.00	2	37.15	37.30	-2	2,132	-0.09%
2018/10/11	0	0.00	1	36.40	36.10	-1	2,034	-0.05%
2018/10/09	2	36.80	0	0.00	36.90	2	1,900	0.11%
2018/09/21	0	0.00	5	34.00	34.05	-5	1,663	-0.30%
2018/09/07	5	32.95	0	0.00	33.15	5	1,610	0.31%
2018/09/06	1	32.70	0	0.00	33.20	1	1,611	0.06%
2018/08/23	1	35.90	1	35.75	35.65	0	1,512	0.00%
2018/08/21	0	0.00	1	35.10	35.05	-1	1,446	-0.07%
2018/08/15	0	0.00	1	35.05	34.90	-1	1,377	-0.07%
2018/08/08	0	0.00	1	34.20	34.85	-1	1,284	-0.08%
2018/08/07	4	34.65	4	35.10	34.35	0	1,258	0.00%
2018/08/06	1	34.60	1	34.50	34.60	0	1,196	0.00%
2018/08/02	1	32.80	0	0.00	33.00	1	1,106	0.09%
2018/07/18	1	30.70	0	0.00	30.80	1	1,034	0.10%
2018/06/25	1	32.65	0	0.00	32.60	1	978	0.10%
2018/06/22	1	32.80	0	0.00	32.70	1	988	0.10%
2018/05/18	1	33.20	0	0.00	33.50	1	1,502	0.07%
2018/05/16	1	34.40	0	0.00	34.20	1	1,508	0.07%
2018/05/15	0	0.00	2	34.95	34.85	-2	1,526	-0.13%
2018/05/03	0	0.00	30	35.30	35.35	-30	1,816	-1.65%
2018/04/13	30	35.20	30	35.13	34.80	0	2,126	0.00%
2018/03/27	0	0.00	1	35.40	35.35	-1	2,308	-0.04%
2018/03/26	0	0.00	2	34.73	34.70	-2	2,313	-0.09%
2018/03/23	1	34.65	0	0.00	34.95	1	2,304	0.04%
2018/03/12	0	0.00	1	37.00	36.40	-1	2,414	-0.04%
2018/03/08	1	36.55	0	0.00	36.40	1	2,599	0.04%
2018/02/21	0	0.00	1	35.70	36.30	-1	2,648	-0.04%
2018/02/06	3	34.80	0	0.00	34.65	3	2,558	0.12%
2018/02/05	0	0.00	1	37.00	37.10	-1	2,494	-0.04%
2018/02/01	1	39.50	0	0.00	38.50	1	2,464	0.04%
2018/01/31	1	38.50	1	38.65	38.65	0	2,352	0.00%
2018/01/30	0	0.00	4	37.96	37.75	-4	2,309	-0.17%
2018/01/24	0	0.00	1	37.95	38.00	-1	2,282	-0.04%
2018/01/17	1	37.75	0	0.00	37.70	1	2,352	0.04%
2018/01/11	0	0.00	1	39.30	39.25	-1	2,347	-0.04%
2018/01/10	0	0.00	2	38.25	38.50	-2	2,240	-0.09%
2018/01/09	0	0.00	1	37.95	38.00	-1	2,120	-0.05%
2018/01/08	1	37.45	0	0.00	37.40	1	2,110	0.05%
2018/01/05	0	0.00	3	37.65	37.80	-3	2,108	-0.14%
2018/01/04	0	0.00	1	37.15	37.15	-1	2,071	-0.05%
2018/01/03	1	36.45	0	0.00	37.00	1	2,069	0.05%
2018/01/02	0	0.00	4	37.14	37.30	-4	2,055	-0.19%