裕民 (2606)-合庫-台南券商分點個股進出

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
56.3
漲跌
▲1.1
漲幅
+1.99%
成交量
15,009張
產業
上市航運類股
1036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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	9	56.69	13	56.72	56.30	-4	12,708	-0.03%
2024/06/13	6	56.67	2	55.45	55.20	4	12,528	0.03%
2024/06/12	11	56.06	9	56.18	55.70	2	12,391	0.02%
2024/06/11	3	59.07	0.4	62.60	59.10	2.6	12,132	0.02%
2024/06/07	1	61.00	2	61.55	61.30	-1	11,895	-0.01%
2024/06/06	4	60.15	0	0.00	60.50	4	11,796	0.03%
2024/06/05	5	60.30	6	60.02	59.80	-1	11,822	-0.01%
2024/06/04	4	58.60	4	58.50	58.20	0	11,751	0.00%
2024/06/03	1	59.90	1	59.20	59.40	0	11,792	0.00%
2024/05/31	1	58.80	7	59.56	58.80	-6	11,823	-0.05%
2024/05/30	2	58.70	1	59.90	59.00	1	11,768	0.01%
2024/05/29	6	60.13	5	60.02	59.50	1	11,788	0.01%
2024/05/28	6	60.23	7	60.84	60.70	-1	11,603	-0.01%
2024/05/27	10	58.85	11	58.47	58.70	-1	11,599	-0.01%
2024/05/23	1	58.10	8	57.50	57.10	-7	11,725	-0.06%
2024/05/22	4	58.20	4	58.10	58.30	0	11,753	0.00%
2024/05/21	4	58.13	7	57.41	57.30	-3	11,899	-0.03%
2024/05/17	71	59.21	67	58.00	57.80	4	12,288	0.03%
2024/05/16	1	60.00	2	59.85	60.90	-1	12,071	-0.01%
2024/05/15	7	59.36	4	58.50	58.50	3	11,826	0.03%
2024/05/14	7	61.47	7	61.43	60.70	0	11,626	0.00%
2024/05/13	67	63.32	77	61.64	60.20	-10	11,073	-0.09%
2024/05/10	39	60.87	17	59.96	61.30	22	9,899	0.22%
2024/05/09	7	59.51	10.6	58.69	59.00	-3.6	8,897	-0.04%
2024/05/08	34.6	58.92	30	58.81	57.10	4.6	8,408	0.05%
2024/05/07	8	57.63	14	57.36	57.60	-6	7,191	-0.08%
2024/05/03	3	54.80	1	55.80	54.80	2	6,818	0.03%
2024/04/30	4	54.75	2	54.30	54.20	2	6,801	0.03%
2024/04/29	2	56.90	0	0.00	55.80	2	6,749	0.03%
2024/04/26	4	55.30	8	55.08	55.50	-4	6,702	-0.06%
2024/04/23	0	0.00	3	54.60	54.60	-3	6,706	-0.04%
2024/04/22	15	55.57	7	55.64	54.80	8	6,731	0.12%
2024/04/19	2	55.90	1	54.50	55.30	1	6,561	0.02%
2024/04/17	6	54.60	8	54.68	53.70	-2	6,380	-0.03%
2024/04/16	0	0.00	10	54.65	54.60	-10	6,422	-0.16%
2024/04/15	1	56.50	5	56.64	56.40	-4	6,546	-0.06%
2024/04/12	8	55.89	9	55.56	55.90	-1	6,550	-0.02%
2024/04/11	9	54.98	4	54.90	54.60	5	6,718	0.07%
2024/04/09	4	55.40	6	54.82	54.40	-2	7,181	-0.03%
2024/04/08	1	52.60	0	0.00	52.70	1	7,259	0.01%
2024/04/01	1	53.70	0	0.00	53.50	1	7,526	0.01%
2024/03/28	1	53.90	0	0.00	53.80	1	8,018	0.01%
2024/03/27	1	53.90	0	0.00	53.90	1	8,268	0.01%
2024/03/25	1	54.50	0	0.00	54.30	1	8,908	0.01%
2024/03/21	1	54.40	0	0.00	54.20	1	9,782	0.01%
2024/03/20	1	55.30	11	55.52	55.00	-10	9,962	-0.10%
2024/03/19	2	54.60	4	55.25	56.00	-2	10,054	-0.02%
2024/03/15	1	52.70	1	52.30	52.50	0	10,195	0.00%
2024/03/14	1	53.90	0	0.00	53.80	1	10,348	0.01%
2024/03/13	0	0.00	5	55.00	54.20	-5	10,633	-0.05%
2024/03/12	2	55.40	0	0.00	55.50	2	10,958	0.02%
2024/03/11	4	55.55	0	0.00	56.40	4	11,508	0.03%
2024/03/08	4	54.25	2	54.20	54.30	2	13,559	0.01%
2024/03/07	0.3	53.50	0	0.00	53.40	0.3	14,347	0.00%
2024/03/05	4	55.80	1	55.40	55.00	3	15,174	0.02%
2024/03/04	7	55.06	4	54.80	55.70	3	15,190	0.02%
2024/03/01	2	54.60	1	54.60	54.60	1	15,774	0.01%
2024/02/29	1	54.90	6	55.13	55.60	-5	15,998	-0.03%
2024/02/27	0	0.00	1	53.70	53.60	-1	15,795	-0.01%
2024/02/23	0	0.00	0	53.60	53.60	0	15,632	0.00%
2024/02/21	0	0.00	1	53.50	53.30	-1	15,338	-0.01%
2024/02/20	4	53.00	21	52.60	53.40	-17	15,142	-0.11%
2024/02/19	0	0.00	1	49.55	50.20	-1	14,915	-0.01%
2024/02/16	0.1	49.00	1	49.15	49.10	-0.9	14,891	-0.01%
2024/02/15	0	0.00	0.6	47.95	49.25	-0.6	14,956	0.00%
2024/02/05	5.1	47.12	4	47.10	47.10	1.1	14,909	0.01%
2024/02/01	0	0.00	1	48.45	48.60	-1	14,934	-0.01%
2024/01/31	2	47.80	0	0.00	47.80	2	14,950	0.01%
2024/01/29	0.2	49.15	0	0.00	49.30	0.2	14,969	0.00%
2024/01/25	1	48.30	0	0.00	48.60	1	15,132	0.01%
2024/01/24	0.2	48.65	0	0.00	48.45	0.2	15,121	0.00%
2024/01/23	0	48.75	0	0.00	48.65	0	15,088	0.00%
2024/01/22	2.1	48.34	1.9	48.56	48.40	0.2	15,122	0.00%
2024/01/19	0.2	48.70	0	0.00	48.30	0.2	15,095	0.00%
2024/01/18	1.2	48.08	5	48.08	48.65	-3.8	15,094	-0.03%
2024/01/17	4	48.10	4	48.00	47.80	0	15,068	0.00%
2024/01/16	2	48.63	0	0.00	48.45	2	15,033	0.01%
2024/01/15	2.1	50.11	14	50.17	50.00	-11.9	15,039	-0.08%
2024/01/12	5	50.20	1	50.10	50.00	4	15,155	0.03%
2024/01/11	0	0.00	12	50.20	49.70	-12	15,349	-0.08%
2024/01/10	5	50.20	15	50.27	50.30	-10	15,379	-0.07%
2024/01/09	17.2	51.76	2	51.10	51.70	15.2	15,301	0.10%
2024/01/08	1	53.00	0	0.00	53.70	1	15,130	0.01%
2024/01/05	0.2	54.40	0	0.00	54.90	0.2	15,025	0.00%
2024/01/04	10	54.20	10	54.36	54.40	0	14,758	0.00%
2024/01/03	1	52.70	0	0.00	52.80	1	14,465	0.01%
2024/01/02	2	53.10	10	52.98	52.60	-8	14,470	-0.06%
2023/12/28	1	52.10	2	52.20	51.80	-1	14,388	-0.01%
2023/12/27	6	53.00	2	53.50	52.80	4	14,386	0.03%
2023/12/26	4	52.40	3	52.17	52.60	1	14,313	0.01%
2023/12/25	12	50.93	1	50.40	50.40	11	14,156	0.08%
2023/12/22	5	53.90	1	54.30	53.70	4	14,014	0.03%
2023/12/21	6	53.95	5	53.84	53.60	1	13,779	0.01%
2023/12/20	17	52.30	3	52.37	52.10	14	13,365	0.10%
2023/12/19	4	52.50	0	0.00	51.60	4	13,198	0.03%
2023/12/18	3	52.40	3	52.67	53.00	0	13,098	0.00%
2023/12/15	1	51.90	2	51.90	51.60	-1	12,775	-0.01%
2023/12/14	7	51.57	24	52.13	51.70	-17	12,793	-0.13%
2023/12/13	4	52.83	8	53.30	52.70	-4	12,866	-0.03%
2023/12/12	2	52.90	3	52.67	52.60	-1	13,404	-0.01%
2023/12/11	1	51.90	6	52.67	52.50	-5	13,526	-0.04%
2023/12/08	8	53.68	2	53.30	53.20	6	13,354	0.04%
2023/12/07	11	53.53	11	53.05	53.10	0	13,060	0.00%
2023/12/06	63	54.72	35	54.55	54.70	28	12,717	0.22%
2023/12/05	35	58.57	32	58.15	57.00	3	12,129	0.02%
2023/12/04	17	55.54	15	56.11	56.90	2	9,925	0.02%
2023/12/01	5	51.20	11	51.24	51.80	-6	9,065	-0.07%
2023/11/30	3	48.62	9	49.50	48.35	-6	8,376	-0.07%
2023/11/29	3	48.02	2	47.95	47.90	1	8,206	0.01%
2023/11/28	30	49.79	34	49.27	48.55	-4	8,083	-0.05%
2023/11/27	7	48.24	7	48.57	47.80	0	7,400	0.00%
2023/11/24	7	45.79	2	45.85	45.90	5	7,117	0.07%
2023/11/23	1	44.90	0	0.00	44.85	1	7,084	0.01%
2023/11/22	5	44.65	0	0.00	45.20	5	7,048	0.07%
2023/11/21	2	45.00	2	45.05	45.00	0	7,089	0.00%
2023/11/20	6	45.40	2	45.40	45.00	4	7,150	0.06%
2023/11/17	2	45.70	1	45.45	45.70	1	7,258	0.01%
2023/11/16	1	44.60	1	45.00	45.05	0	7,488	0.00%
2023/11/15	1	44.45	0	0.00	44.70	1	7,968	0.01%
2023/11/14	1	44.75	1	45.50	44.30	0	8,634	0.00%
2023/11/13	2	44.90	0	0.00	44.85	2	8,659	0.02%
2023/11/10	1	45.10	0	0.00	45.00	1	8,629	0.01%
2023/11/09	1	46.85	1	46.20	46.20	0	8,576	0.00%
2023/11/03	0	0.00	3	46.98	47.20	-3	8,722	-0.03%
2023/11/02	1	45.00	1	45.65	45.95	0	8,607	0.00%
2023/10/30	2	43.40	2	44.55	44.60	0	8,603	0.00%
2023/10/27	2	44.15	2	44.15	44.15	0	8,584	0.00%
2023/10/26	1	43.65	0	0.00	43.60	1	8,624	0.01%
2023/10/25	1	45.00	0	0.00	44.75	1	8,709	0.01%
2023/10/24	1	45.05	0	0.00	45.10	1	8,780	0.01%
2023/10/23	0	0.00	4	45.35	45.20	-4	8,736	-0.05%
2023/10/19	1	48.90	3	48.58	48.70	-2	8,620	-0.02%
2023/10/18	0	0.00	1	47.30	46.20	-1	8,414	-0.01%
2023/10/17	0	0.00	1	46.45	46.20	-1	8,324	-0.01%
2023/10/16	1	46.15	0	0.00	46.10	1	8,348	0.01%
2023/10/11	0	0.00	9	47.89	46.35	-9	8,339	-0.11%
2023/10/06	2	46.40	4	46.81	47.35	-2	8,251	-0.02%
2023/10/05	1	45.55	0	0.00	45.45	1	8,169	0.01%
2023/10/04	1	45.45	1	45.40	45.40	0	8,133	0.00%
2023/10/02	2	46.95	0	0.00	46.80	2	8,043	0.02%
2023/09/27	1	48.40	2	48.98	48.30	-1	8,137	-0.01%
2023/09/26	1	47.90	1	48.25	47.80	0	8,036	0.00%
2023/09/25	0	0.00	1	48.40	48.40	-1	8,079	-0.01%
2023/09/22	4	48.56	0	0.00	48.30	4	8,089	0.05%
2023/09/21	3	49.60	5	49.73	49.45	-2	8,031	-0.02%
2023/09/20	1	50.70	0	0.00	49.75	1	7,883	0.01%
2023/09/19	1	52.20	4	50.83	50.20	-3	7,605	-0.04%
2023/09/18	4	50.01	8	50.59	50.70	-4	7,397	-0.05%
2023/09/15	14	49.96	14	50.01	50.00	0	7,169	0.00%
2023/09/14	2	46.70	2	46.40	46.90	0	6,451	0.00%
2023/09/13	1	44.00	2	44.25	44.65	-1	6,258	-0.02%
2023/09/11	3	44.73	0	0.00	44.70	3	6,246	0.05%
2023/09/08	0	0.00	2	46.10	45.75	-2	6,222	-0.03%
2023/09/07	1	45.45	0	0.00	45.05	1	6,162	0.02%
2023/09/06	5	45.83	0	0.00	45.65	5	6,172	0.08%
2023/09/05	2	46.93	1	46.80	46.45	1	6,160	0.02%
2023/09/04	1	46.60	1	46.50	46.65	0	6,133	0.00%
2023/09/01	1	45.10	2	44.95	44.90	-1	6,076	-0.02%
2023/08/30	0	0.00	2	46.05	46.00	-2	6,102	-0.03%
2023/08/29	2	45.53	1	45.45	45.50	1	6,101	0.02%
2023/08/28	3	44.57	0	0.00	44.80	3	6,111	0.05%
2023/08/24	0	0.00	2	45.65	45.75	-2	6,107	-0.03%
2023/08/23	5	47.36	5	46.85	46.65	0	6,043	0.00%
2023/08/22	6	46.90	7	46.62	47.40	-1	6,039	-0.02%
2023/08/21	15	46.56	22	46.78	46.30	-7	5,782	-0.12%
2023/08/18	19	46.73	16	48.22	49.05	3	5,297	0.06%
2023/08/17	2	43.80	4	44.20	44.60	-2	4,597	-0.04%
2023/08/16	1	42.20	1	42.40	42.10	0	4,482	0.00%
2023/08/14	7	42.21	2	41.70	42.00	5	4,461	0.11%
2023/08/10	4	43.75	1	43.70	43.75	3	4,310	0.07%
2023/08/09	1	43.00	0	0.00	42.80	1	4,249	0.02%
2023/08/07	0	0.00	2	43.25	43.15	-2	4,308	-0.05%
2023/08/04	2	43.80	0	0.00	43.90	2	4,372	0.05%
2023/08/01	0	0.00	2	43.23	43.45	-2	4,340	-0.05%
2023/07/31	3	43.30	2	43.15	42.50	1	4,403	0.02%
2023/07/28	10	44.64	6	44.31	44.05	4	4,374	0.09%
2023/07/27	2	42.65	4	42.43	43.20	-2	4,271	-0.05%
2023/07/25	2	40.80	2	41.10	41.25	0	4,314	0.00%
2023/07/24	4	41.75	0	0.00	40.85	4	4,345	0.09%
2023/07/20	0	0.00	1	43.25	43.50	-1	4,351	-0.02%
2023/07/19	1	42.90	0	0.00	42.80	1	4,354	0.02%
2023/07/18	1	43.10	0	0.00	43.00	1	4,369	0.02%
2023/07/17	1	43.40	1	43.30	43.40	0	4,338	0.00%
2023/07/14	1	43.85	2	43.90	43.80	-1	4,340	-0.02%
2023/07/11	2	43.95	3	43.60	43.45	-1	4,331	-0.02%
2023/07/10	1	43.60	0	0.00	43.50	1	4,397	0.02%
2023/07/06	3	45.68	2	46.48	45.30	1	4,363	0.02%
2023/07/05	2	49.65	4	49.53	49.75	-2	4,279	-0.05%
2023/07/04	4	49.08	2	49.05	49.30	2	4,326	0.05%
2023/07/03	0	0.00	3	48.42	48.50	-3	4,524	-0.07%
2023/06/30	2	47.35	2	47.85	47.30	0	4,536	0.00%
2023/06/29	1	46.80	0	0.00	47.20	1	4,500	0.02%
2023/06/28	6	47.52	0	0.00	47.35	6	4,520	0.13%
2023/06/27	0	0.00	3	48.35	48.20	-3	4,492	-0.07%
2023/06/26	3	48.43	4	48.68	48.45	-1	4,580	-0.02%
2023/06/21	2	48.20	0	0.00	48.10	2	4,574	0.04%
2023/06/19	3	49.00	2	48.85	48.60	1	4,688	0.02%
2023/06/16	1	49.80	0	0.00	49.45	1	4,670	0.02%
2023/06/15	1	49.60	1	49.50	49.45	0	4,672	0.00%
2023/06/14	0	0.00	3	49.73	49.70	-3	4,760	-0.06%
2023/06/13	2	48.80	0	0.00	48.85	2	4,833	0.04%
2023/06/12	1	49.00	0	0.00	49.05	1	5,046	0.02%
2023/06/08	0	0.00	2	50.10	49.60	-2	5,238	-0.04%
2023/06/06	2	49.55	2	49.40	49.45	0	5,344	0.00%
2023/06/05	3	48.88	0	0.00	48.70	3	5,525	0.05%
2023/06/01	2	47.80	12	47.73	47.95	-10	5,797	-0.17%
2023/05/31	5	48.65	2	48.35	48.40	3	5,966	0.05%
2023/05/30	0	0.00	1	49.50	49.05	-1	6,381	-0.02%
2023/05/26	3	49.20	4	49.45	49.05	-1	7,480	-0.01%
2023/05/25	3	51.17	0	0.00	50.80	3	7,598	0.04%
2023/05/24	1	52.00	0	0.00	52.20	1	7,601	0.01%
2023/05/23	0	53.40	2	53.10	53.00	-2	7,571	-0.03%
2023/05/22	1	53.80	0	0.00	53.70	1	7,579	0.01%
2023/05/11	0	0.00	5	55.16	55.10	-5	7,674	-0.07%
2023/05/05	2	51.70	2	51.50	51.90	0	7,623	0.00%
2023/05/04	0	0.00	2	53.10	53.30	-2	7,607	-0.03%
2023/05/02	3	53.80	0	0.00	54.00	3	7,645	0.04%
2023/04/28	2	53.70	12	52.70	54.40	-10	7,622	-0.13%
2023/04/27	2	52.00	4	52.05	51.90	-2	7,602	-0.03%
2023/04/24	0	0.00	5	55.50	55.10	-5	7,623	-0.07%
2023/04/20	12	56.83	0	0.00	55.90	12	7,580	0.16%
2023/04/13	0	0.00	1	57.50	57.10	-1	7,729	-0.01%
2023/04/12	0	0.00	2	56.90	56.80	-2	7,661	-0.03%
2023/04/11	1	57.00	0	0.00	57.00	1	7,674	0.01%
2023/04/10	3	57.80	0	0.00	57.00	3	7,711	0.04%
2023/04/07	0	0.00	8	57.53	57.60	-8	7,673	-0.10%
2023/04/06	7	57.67	4	57.40	55.80	3	7,597	0.04%
2023/03/31	4	56.00	2	55.70	55.80	2	7,472	0.03%
2023/03/29	5	54.08	2	53.30	53.80	3	8,193	0.04%
2023/03/28	2	54.30	0	0.00	54.50	2	8,489	0.02%
2023/03/27	2	55.40	2	54.90	54.60	0	8,860	0.00%
2023/03/24	0	0.00	2	54.20	54.10	-2	9,209	-0.02%
2023/03/23	2	53.80	0	0.00	53.80	2	9,429	0.02%
2023/03/22	1	56.30	0	0.00	56.20	1	9,505	0.01%
2023/03/21	2	56.80	0	0.00	56.80	2	9,597	0.02%
2023/03/20	0	0.00	2	55.80	55.80	-2	9,645	-0.02%
2023/03/17	20	56.20	0	0.00	56.20	20	9,697	0.21%
2023/03/16	1	58.00	1	58.40	57.10	0	9,642	0.00%
2023/03/15	3	58.23	2	58.50	58.00	1	9,624	0.01%
2023/03/14	1	57.50	0	0.00	57.10	1	9,519	0.01%
2023/03/10	1	59.90	1	58.80	58.40	0	9,541	0.00%
2023/03/09	1	59.50	0	0.00	59.60	1	9,609	0.01%
2023/03/08	34	59.56	0	0.00	59.50	34	9,632	0.35%
2023/03/07	2	61.30	32	61.58	61.60	-30	9,517	-0.32%
2023/03/03	1	60.50	2	60.70	60.40	-1	9,645	-0.01%
2023/03/02	20	60.39	16	60.52	60.30	4	9,587	0.04%
2023/03/01	39	57.58	5	59.14	57.40	34	9,184	0.37%
2023/02/24	9	60.86	8	61.15	61.00	1	8,786	0.01%
2023/02/23	1	53.70	1	53.50	56.60	0	8,081	0.00%
2023/02/22	4	51.55	5	51.54	51.50	-1	7,877	-0.01%
2023/02/02	1	50.60	2	50.95	50.90	-1	8,866	-0.01%
2023/02/01	8	50.34	8	50.66	50.90	0	8,801	0.00%
2023/01/30	1	49.60	0.1	49.99	50.80	0.9	8,702	0.01%
2023/01/17	5	49.43	5	49.67	49.80	0	8,684	0.00%
2023/01/10	0	0.00	1	48.10	47.20	-1	8,655	-0.01%
2023/01/09	1	47.10	0	0.00	48.00	1	8,710	0.01%
2023/01/06	1	46.75	1	46.20	46.30	0	8,728	0.00%
2023/01/05	0	0.00	0	46.70	46.80	0	8,777	0.00%
2023/01/04	0	0.00	2	46.50	46.30	-2	8,838	-0.02%
2022/12/29	1	48.50	0	0.00	48.70	1	8,907	0.01%
2022/12/28	1	48.75	1	48.80	48.80	0	8,912	0.00%
2022/12/27	0	0.00	1	49.40	48.95	-1	8,924	-0.01%
2022/12/26	2	48.85	1	48.35	49.00	1	8,949	0.01%
2022/12/22	5	50.24	25	51.73	51.90	-20	8,837	-0.23%
2022/12/21	0	0.00	1	49.05	49.45	-1	8,400	-0.01%
2022/12/20	3	49.30	2	49.18	48.20	1	8,143	0.01%
2022/12/19	1	48.00	0	0.00	47.60	1	7,937	0.01%
2022/12/16	5	51.40	18	50.83	49.85	-13	7,667	-0.17%
2022/12/15	1	50.00	4	50.24	50.50	-3	7,438	-0.04%
2022/12/14	2	46.20	0	0.00	48.20	2	7,511	0.03%
2022/12/13	4	48.00	4	47.50	47.95	0	7,307	0.00%
2022/12/09	0	0.00	4	46.95	47.25	-4	7,285	-0.05%
2022/12/06	1	45.40	15.4	46.52	45.00	-14.4	7,662	-0.19%
2022/12/02	1	46.95	3	48.00	46.75	-2	7,478	-0.03%
2022/12/01	0	0.00	2	48.28	48.05	-2	7,426	-0.03%
2022/11/30	5	46.53	4	46.41	46.50	1	7,236	0.01%
2022/11/29	5	45.65	2	45.65	46.55	3	7,190	0.04%
2022/11/28	6	45.77	4	45.35	45.35	2	7,152	0.03%
2022/11/25	16	46.31	4	46.58	46.50	12	7,025	0.17%
2022/11/24	2	44.65	5	44.37	44.50	-3	6,835	-0.04%
2022/11/23	2	43.75	3	43.75	43.30	-1	6,689	-0.01%
2022/11/21	2	41.90	2	41.80	41.70	0	6,653	0.00%
2022/11/18	0	0.00	5	42.70	42.85	-5	6,686	-0.07%
2022/11/17	5	43.50	0	0.00	43.45	5	6,635	0.08%
2022/11/16	8	43.87	4	43.30	43.15	4	6,589	0.06%
2022/11/15	0	0.00	7	42.24	42.30	-7	6,364	-0.11%
2022/11/14	5	41.05	1	41.10	41.20	4	6,236	0.06%
2022/11/11	0	0.00	1	40.20	39.60	-1	6,182	-0.02%
2022/11/09	0	0.00	1	38.25	38.25	-1	6,142	-0.02%
2022/11/08	1	38.25	1	38.20	38.20	0	6,163	0.00%
2022/11/07	5	37.16	5	37.65	37.80	0	6,117	0.00%
2022/11/04	1	36.95	2	36.15	36.65	-1	6,074	-0.02%
2022/11/02	2	35.23	0	0.00	35.25	2	5,945	0.03%
2022/10/28	0	0.00	2	35.70	35.70	-2	5,926	-0.03%
2022/10/27	2	35.85	0	0.00	36.35	2	5,931	0.03%
2022/10/24	0	0.00	1	36.70	36.50	-1	6,043	-0.02%
2022/10/17	2	34.43	2	34.68	35.35	0	6,185	0.00%
2022/10/14	3	36.20	0	0.00	36.15	3	6,661	0.05%
2022/10/13	2	35.73	0	0.00	35.45	2	6,761	0.03%
2022/10/12	0	0.00	13	36.33	36.90	-13	6,911	-0.19%
2022/10/07	0	0.00	15	39.90	39.65	-15	6,896	-0.22%
2022/10/04	2	37.55	2	38.05	38.75	0	6,795	0.00%
2022/10/03	0	0.00	1	37.10	37.35	-1	6,742	-0.01%
2022/09/30	2	35.90	0	0.00	36.50	2	6,774	0.03%
2022/09/29	5	37.00	5	36.65	36.80	0	6,750	0.00%
2022/09/28	2	37.13	45	36.91	36.65	-43	6,741	-0.64%
2022/09/27	60	39.22	0	0.00	39.10	60	6,714	0.89%
2022/09/26	13	39.22	12	40.04	38.45	1	6,742	0.01%
2022/09/23	0	0.00	4	41.10	41.10	-4	6,693	-0.06%
2022/09/22	13	41.11	8	40.95	40.45	5	6,612	0.08%
2022/09/21	20	40.95	13	41.10	41.10	7	6,460	0.11%
2022/09/20	0	0.00	11	39.30	39.25	-11	6,180	-0.18%
2022/09/19	2	38.93	0	0.00	39.00	2	6,355	0.03%
2022/09/15	4	41.10	7	41.35	40.55	-3	6,587	-0.05%
2022/09/14	2	40.20	8	39.50	39.85	-6	6,586	-0.09%
2022/09/13	9	38.10	1	38.05	38.00	8	6,587	0.12%
2022/09/12	0	0.00	1	37.00	37.90	-1	6,890	-0.01%
2022/09/08	1	36.80	0	0.00	37.00	1	7,074	0.01%
2022/09/07	1	35.80	0	0.00	37.20	1	7,174	0.01%
2022/09/06	0	0.00	10	37.15	36.85	-10	7,214	-0.14%
2022/09/05	10	37.25	0	0.00	36.70	10	7,274	0.14%
2022/09/02	4	37.18	1	37.15	37.00	3	7,312	0.04%
2022/09/01	0	0.00	3	37.45	37.55	-3	7,339	-0.04%
2022/08/31	5	37.90	0	0.00	38.15	5	7,394	0.07%
2022/08/26	0	0.00	23	40.07	40.20	-23	7,488	-0.31%
2022/08/25	2	40.50	0	0.00	39.95	2	7,530	0.03%
2022/08/22	0.1	40.40	5	40.77	40.55	-5	8,132	-0.06%
2022/08/19	12	42.32	0	0.00	41.95	12	8,296	0.14%
2022/08/18	6	42.98	2	43.28	42.85	4	8,556	0.05%
2022/08/17	1	42.60	2	42.58	42.40	-1	8,576	-0.01%
2022/08/15	0	0.00	2	42.35	42.30	-2	8,896	-0.02%
2022/08/11	0	0.00	1	42.45	42.05	-1	9,168	-0.01%
2022/08/10	1	41.50	0	0.00	41.50	1	9,250	0.01%
2022/08/08	0	0.00	4	41.35	40.90	-4	9,665	-0.04%
2022/08/03	1	41.35	0	0.00	40.85	1	10,233	0.01%
2022/08/01	0	0.00	2	42.53	42.60	-2	10,768	-0.02%
2022/07/29	6	42.47	0	0.00	41.90	6	11,141	0.05%
2022/07/27	0	0.00	3	42.53	42.70	-3	11,486	-0.03%
2022/07/22	0	0.00	2	42.85	42.85	-2	12,103	-0.02%
2022/07/21	4	43.68	11	43.65	43.30	-7	12,295	-0.06%
2022/07/20	8	41.89	8	42.23	41.45	0	12,072	0.00%
2022/07/19	3	41.32	2	41.80	41.50	1	12,205	0.01%
2022/07/18	4	40.35	4	39.95	40.15	0	12,501	0.00%
2022/07/14	0	0.00	4	39.20	39.80	-4	14,468	-0.03%
2022/07/13	4	39.40	0	0.00	38.70	4	14,784	0.03%
2022/07/08	0	0.00	12	40.40	40.60	-12	15,246	-0.08%
2022/07/07	4	39.25	0	0.00	39.45	4	15,220	0.03%
2022/07/05	4	39.75	5	40.14	40.35	-1	15,211	-0.01%
2022/07/04	2	39.00	0	0.00	39.55	2	15,179	0.01%
2022/07/01	4	39.61	0	0.00	38.90	4	15,157	0.03%
2022/06/30	1	41.60	4	41.65	41.05	-3	15,084	-0.02%
2022/06/29	5	42.18	0	0.00	42.30	5	15,036	0.03%
2022/06/28	1	43.50	5	42.99	43.50	-4	14,977	-0.03%
2022/06/27	9	43.49	4	44.05	43.65	5	14,966	0.03%
2022/06/24	6	44.95	4	45.08	44.45	2	14,805	0.01%
2022/06/22	0	0.00	1	47.50	45.50	-1	14,558	-0.01%
2022/06/21	3	48.80	1	48.70	47.95	2	14,233	0.01%
2022/06/20	3.1	49.87	2	49.95	48.00	1.1	13,989	0.01%
2022/06/17	1	51.80	0	0.00	51.80	1	13,700	0.01%
2022/06/16	5	52.84	1	53.10	52.40	4	13,487	0.03%
2022/06/15	6	55.37	2	55.20	54.60	4	13,433	0.03%
2022/06/14	0	0.00	2	55.85	55.60	-2	13,477	-0.01%
2022/06/13	2	55.70	0	0.00	56.50	2	13,726	0.01%
2022/06/10	5	57.48	0	0.00	57.20	5	14,145	0.04%
2022/06/09	4	57.68	1	58.10	58.20	3	14,520	0.02%
2022/06/08	0	0.00	2	58.40	58.30	-2	14,847	-0.01%
2022/06/07	2	58.05	0	0.00	57.80	2	15,624	0.01%
2022/06/06	2	58.75	0	0.00	58.50	2	15,684	0.01%
2022/06/02	4	59.30	2	59.35	59.30	2	15,670	0.01%
2022/06/01	3	59.30	0	0.00	59.50	3	15,733	0.02%
2022/05/31	14	60.09	14	59.34	59.00	0	15,703	0.00%
2022/05/30	4	61.43	1	61.30	61.50	3	15,495	0.02%
2022/05/27	11	61.41	13	62.22	62.80	-2	15,313	-0.01%
2022/05/26	6	61.70	8	62.09	61.20	-2	15,150	-0.01%
2022/05/25	1	61.30	1	61.00	61.50	0	15,064	0.00%
2022/05/24	1	62.10	1	62.20	61.10	0	15,143	0.00%
2022/05/23	14	62.00	6	61.93	61.30	8	15,342	0.05%
2022/05/20	13	59.39	15	59.71	59.00	-2	15,223	-0.01%
2022/05/19	12	57.47	4	57.93	57.50	8	15,237	0.05%
2022/05/18	2	60.10	3	59.90	59.20	-1	15,152	-0.01%
2022/05/17	1	59.70	0	0.00	59.40	1	15,086	0.01%
2022/05/16	6	59.97	5	59.96	61.40	1	14,984	0.01%
2022/05/13	1	61.40	4	60.95	60.50	-3	14,742	-0.02%
2022/05/12	6	60.88	7	61.84	60.00	-1	14,645	-0.01%
2022/05/11	3	62.97	4	63.43	62.70	-1	14,408	-0.01%
2022/05/10	5	64.12	8	63.71	64.70	-3	14,364	-0.02%
2022/05/09	4	65.35	2	65.40	63.10	2	14,165	0.01%
2022/05/06	3	65.73	3	64.83	66.00	0	13,914	0.00%
2022/05/05	1	65.00	2	65.00	65.30	-1	13,608	-0.01%
2022/05/04	7	64.74	4	65.23	64.20	3	13,444	0.02%
2022/05/03	3	62.90	3	62.80	63.40	0	13,257	0.00%
2022/04/29	94	65.27	94	64.44	64.20	0	13,166	0.00%
2022/04/28	12	63.23	10	62.50	62.00	2	12,901	0.02%
2022/04/27	102	64.46	112.5	64.41	64.50	-10.5	12,636	-0.08%	大買/大賣/
2022/04/26	15	65.99	14	63.38	62.80	1	12,335	0.01%
2022/04/25	15	66.09	12	65.18	66.30	3	12,021	0.02%
2022/04/22	19	68.95	19	69.21	69.10	0	11,733	0.00%
2022/04/21	9	68.40	17.1	68.79	69.50	-8.1	11,261	-0.07%
2022/04/20	58	68.51	143.5	68.05	65.90	-85.5	10,553	-0.81%	大賣/
2022/04/19	2	64.25	12	63.90	64.80	-10	9,265	-0.11%
2022/04/18	2	61.80	1	61.60	62.10	1	8,963	0.01%
2022/04/15	5	61.66	9	61.77	62.30	-4	8,829	-0.05%
2022/04/14	1	59.50	2	59.60	59.80	-1	8,508	-0.01%
2022/04/13	0	0.00	1	58.80	58.10	-1	8,484	-0.01%
2022/04/11	2	57.45	12	56.87	56.90	-10	8,469	-0.12%
2022/04/08	1	57.60	17	57.75	57.30	-16	8,519	-0.19%
2022/04/07	3	57.37	1	57.20	56.10	2	8,560	0.02%
2022/04/06	4	58.30	1	58.00	58.00	3	8,554	0.04%
2022/04/01	0	0.00	1	59.80	59.90	-1	8,629	-0.01%
2022/03/31	0	0.00	1	59.40	59.10	-1	8,696	-0.01%
2022/03/30	2	59.10	0	0.00	59.80	2	8,858	0.02%
2022/03/29	1	58.90	1	58.90	58.70	0	9,176	0.00%
2022/03/28	1	58.40	3	58.50	59.00	-2	9,565	-0.02%
2022/03/25	4	60.13	1	59.60	59.20	3	10,155	0.03%
2022/03/22	1	62.40	0	0.00	61.60	1	10,930	0.01%
2022/03/21	0	0.00	1	61.60	62.40	-1	11,120	-0.01%
2022/03/18	2	61.95	17	61.72	61.70	-15	11,220	-0.13%
2022/03/17	2	63.15	2	63.25	63.40	0	11,268	0.00%
2022/03/16	4	62.55	2	64.60	61.60	2	11,267	0.02%
2022/03/15	3	64.17	6	64.28	62.50	-3	11,099	-0.03%
2022/03/14	36	66.96	13.1	66.40	67.20	22.9	11,077	0.21%
2022/03/11	9	64.57	9	65.21	65.10	0	10,840	0.00%
2022/03/10	6	63.40	12	63.72	65.60	-6	10,814	-0.06%
2022/03/09	0	0.00	1	60.00	59.80	-1	10,174	-0.01%
2022/03/08	24	60.05	0	0.00	59.10	24	10,330	0.23%
2022/03/07	8	60.16	5	60.36	60.60	3	10,318	0.03%
2022/03/04	1	62.40	0	0.00	61.50	1	10,302	0.01%
2022/03/03	1	61.90	6	61.65	61.80	-5	10,289	-0.05%
2022/03/01	0	0.00	11	60.55	61.00	-11	10,362	-0.11%
2022/02/25	2	61.10	2	62.75	60.50	0	10,445	0.00%
2022/02/24	6	60.93	5	60.62	59.90	1	10,301	0.01%
2022/02/23	4	61.15	3	62.07	61.50	1	10,203	0.01%
2022/02/22	4	61.55	2	60.60	60.30	2	9,947	0.02%
2022/02/21	13	61.64	5	61.58	61.10	8	9,883	0.08%
2022/02/18	3	61.17	1	59.90	60.90	2	9,838	0.02%
2022/02/17	0	0.00	2	59.30	59.70	-2	9,848	-0.02%
2022/02/16	0	0.00	2.2	60.67	60.50	-2.2	9,907	-0.02%
2022/02/11	21	59.80	0	0.00	59.90	21	10,341	0.20%
2022/02/10	4	60.00	3	59.43	59.70	1	10,690	0.01%
2022/02/09	3	57.93	4	58.10	58.30	-1	10,695	-0.01%
2022/02/08	0	0.00	1	57.80	57.90	-1	10,744	-0.01%
2022/02/07	0	0.00	3	56.03	56.80	-3	10,889	-0.03%
2022/01/26	1	53.20	1	53.10	53.10	0	11,253	0.00%
2022/01/24	1	54.10	0	0.00	54.80	1	11,476	0.01%
2022/01/21	0	0.00	1	55.00	54.80	-1	11,632	-0.01%
2022/01/20	1	56.00	4	55.30	56.00	-3	11,782	-0.03%
2022/01/19	3	57.00	0	0.00	55.20	3	11,905	0.03%
2022/01/17	2	57.45	0	0.00	57.40	2	12,348	0.02%
2022/01/13	1	57.20	1	57.80	57.90	0	12,982	0.00%
2022/01/12	0	0.00	1	58.80	57.00	-1	13,150	-0.01%
2022/01/11	1	58.60	1	58.60	58.30	0	13,349	0.00%
2022/01/07	0	0.00	2	59.05	58.80	-2	14,396	-0.01%
2022/01/06	0	0.00	2	60.60	60.00	-2	15,431	-0.01%
2022/01/05	1	60.50	2	60.50	60.40	-1	16,468	-0.01%
2022/01/04	0	0.00	10	59.98	60.60	-10	17,433	-0.06%
2022/01/03	0	0.00	0.2	59.60	60.00	-0.2	19,950	0.00%
2021/12/30	0	0.00	6	60.52	60.40	-6	20,752	-0.03%
2021/12/28	2	61.40	11	61.90	61.00	-9	22,378	-0.04%
2021/12/27	0	0.00	51	61.32	61.20	-51	23,881	-0.21%
2021/12/24	3	63.37	22.1	63.55	62.00	-19.1	25,225	-0.08%
2021/12/23	11	63.66	18	63.55	63.00	-7	25,739	-0.03%
2021/12/22	7.2	63.49	6	63.85	64.30	1.2	25,689	0.00%
2021/12/21	2	62.45	6.1	62.93	63.70	-4.1	25,369	-0.02%
2021/12/20	3	60.60	3	61.63	60.40	0	24,862	0.00%
2021/12/17	22	61.51	7.2	61.43	60.80	14.9	24,709	0.06%
2021/12/16	9	60.04	2	59.80	59.70	7	24,393	0.03%
2021/12/15	27	60.53	4	59.30	60.00	23	24,326	0.09%
2021/12/14	4	60.00	6	58.95	58.30	-2	24,183	-0.01%
2021/12/13	0	0.00	5	60.30	60.30	-5	24,095	-0.02%
2021/12/10	1	59.90	2	59.65	60.10	-1	24,122	0.00%
2021/12/09	1	60.20	10	59.50	60.40	-9	24,195	-0.04%
2021/12/08	12.2	61.69	7.8	61.11	60.60	4.4	24,358	0.02%
2021/12/07	1	58.70	3	58.67	59.30	-2	24,014	-0.01%
2021/12/06	3	58.17	7	58.23	57.50	-4	23,920	-0.02%
2021/12/03	2	56.60	2	56.15	56.20	0	23,755	0.00%
2021/12/02	4	56.63	3	56.07	56.40	1	23,998	0.00%
2021/11/30	18	53.48	3	54.30	53.90	15	24,170	0.06%
2021/11/29	15	52.22	0	0.00	52.50	15	24,393	0.06%
2021/11/26	5	52.60	2	52.00	52.00	3	24,668	0.01%
2021/11/25	4	54.70	6	54.40	54.20	-2	24,831	-0.01%
2021/11/24	5	55.00	17	54.56	55.00	-12	25,196	-0.05%
2021/11/23	5	53.00	0	0.00	52.90	5	25,350	0.02%
2021/11/22	1	53.30	11	53.65	53.30	-10	25,787	-0.04%
2021/11/19	0	0.00	8	52.50	52.30	-8	26,379	-0.03%
2021/11/18	0.2	53.60	8	53.60	53.50	-7.8	27,876	-0.03%
2021/11/15	0	0.00	2	54.30	54.20	-2	28,822	-0.01%
2021/11/12	2	55.10	7	55.04	54.70	-5	29,155	-0.02%
2021/11/11	1	56.80	5	56.44	54.60	-4	29,109	-0.01%
2021/11/10	3	57.47	7	57.06	56.80	-4	29,053	-0.01%
2021/11/09	15.4	56.68	7	56.26	56.50	8.4	29,003	0.03%
2021/11/08	4.4	54.97	29	55.01	55.20	-24.6	28,746	-0.09%
2021/11/05	2	53.30	26	52.78	53.60	-24	28,800	-0.08%
2021/11/04	4	54.15	2	54.40	53.10	2	28,843	0.01%
2021/11/03	2	54.95	2	54.75	53.90	0	28,869	0.00%
2021/11/02	2	52.60	1	52.90	52.70	1	28,987	0.00%
2021/11/01	1	52.10	1	52.70	52.10	0	28,983	0.00%
2021/10/29	3	52.80	1	51.60	52.60	2	28,909	0.01%
2021/10/28	0	0.00	10	51.40	51.30	-10	28,915	-0.03%
2021/10/26	4	52.55	0	0.00	53.20	4	29,449	0.01%
2021/10/25	111	52.96	100	52.92	53.20	11	29,733	0.04%	大買/
2021/10/22	25	53.25	7	53.07	52.00	18	29,803	0.06%
2021/10/20	61	57.18	53	56.12	56.00	8	29,630	0.03%
2021/10/19	55	57.33	53	56.71	56.50	2	29,940	0.01%
2021/10/18	16	57.57	4	56.60	56.60	12	30,269	0.04%
2021/10/15	122	60.74	121	60.50	60.50	1	30,171	0.00%	大買/大賣/
2021/10/14	6	60.25	17	59.37	60.00	-11	30,170	-0.04%
2021/10/13	99	67.11	94	63.92	61.90	5	29,532	0.02%
2021/10/12	82	70.06	186	66.74	65.70	-104	30,230	-0.34%	大賣/鉅額交易
2021/10/08	99	72.71	75.2	72.50	72.90	23.8	30,745	0.08%
2021/10/07	9	69.23	30.2	71.66	72.10	-21.2	29,252	-0.07%
2021/10/06	3	65.70	23	65.76	65.60	-20	29,263	-0.07%
2021/10/05	24	63.62	5	64.02	66.00	19	29,145	0.07%
2021/10/04	117	65.13	14	65.13	65.90	103	28,809	0.36%	大買/鉅額交易
2021/10/01	36.1	65.84	28	65.94	62.90	8.1	28,252	0.03%
2021/09/30	7	65.20	64	65.78	68.60	-57	27,943	-0.20%
2021/09/29	2	62.60	2	63.85	62.40	0	28,571	0.00%
2021/09/28	3	62.37	2	62.45	62.30	1	29,643	0.00%
2021/09/27	4	64.58	0	0.00	63.90	4	31,156	0.01%
2021/09/24	2	64.95	3	65.43	65.00	-1	34,992	0.00%
2021/09/23	5	63.84	27	63.90	64.00	-22	37,296	-0.06%
2021/09/22	0.1	61.80	0	0.00	62.00	0.1	39,665	0.00%
2021/09/17	10	63.60	14	63.68	63.50	-4	42,413	-0.01%
2021/09/16	0.3	63.70	2	63.50	63.50	-1.7	44,810	0.00%
2021/09/15	0	0.00	2	64.00	63.90	-2	47,675	0.00%
2021/09/14	24	64.19	18	65.98	63.60	6	49,222	0.01%
2021/09/13	27	64.01	31	65.05	63.90	-4	52,959	-0.01%
2021/09/10	13	62.46	1	62.20	62.90	12	53,114	0.02%
2021/09/09	8	61.51	3	61.80	61.70	5	53,750	0.01%
2021/09/08	9	61.79	15	62.21	62.90	-6	54,643	-0.01%
2021/09/07	24	63.06	19	63.32	61.70	5	55,285	0.01%
2021/09/06	2	63.45	1	62.20	61.60	1	55,658	0.00%
2021/09/03	35	65.68	17	64.04	63.80	18	56,174	0.03%
2021/09/02	6	65.40	7	66.59	67.20	-1	56,309	0.00%
2021/09/01	16	66.26	12	66.65	65.80	4	56,476	0.01%
2021/08/31	18	69.66	1	69.00	69.30	17	56,856	0.03%
2021/08/30	14	72.21	9	73.13	70.90	5	57,079	0.01%
2021/08/27	9	72.02	18	71.23	70.20	-9	57,053	-0.02%
2021/08/26	27	73.73	16	73.69	72.90	11	57,307	0.02%
2021/08/25	29	72.35	28.3	73.07	74.00	0.8	58,239	0.00%
2021/08/24	67	73.55	63.8	73.38	72.80	3.3	58,124	0.01%
2021/08/23	0	0.00	5.5	70.10	70.10	-5.5	57,448	-0.01%
2021/08/20	9	61.87	9	62.49	63.80	0	58,353	0.00%
2021/08/19	23	63.60	19	61.72	60.40	4	59,070	0.01%
2021/08/18	12	61.32	16	60.44	62.40	-4	59,461	-0.01%
2021/08/17	2	58.80	0.3	59.50	57.10	1.7	60,462	0.00%
2021/08/16	2	60.20	1	59.60	58.80	1	61,044	0.00%
2021/08/13	1	61.50	0	0.00	61.20	1	61,556	0.00%
2021/08/11	4	61.78	3	62.60	61.20	1	62,923	0.00%
2021/08/10	5	63.22	3	64.10	62.30	2	62,981	0.00%
2021/08/09	12.1	64.30	12	63.10	63.00	0.1	63,482	0.00%
2021/08/06	33	66.26	53	66.01	64.20	-20	63,902	-0.03%
2021/08/05	6	63.28	3	63.83	63.10	3	63,763	0.00%
2021/08/04	4	64.20	2	64.70	64.00	2	63,876	0.00%
2021/08/03	3.1	64.24	1	64.70	63.90	2.1	64,567	0.00%
2021/08/02	3	62.40	5	63.48	64.50	-2	65,142	0.00%
2021/07/30	12	67.08	8	66.24	62.60	4	65,383	0.01%
2021/07/29	7	64.70	17	65.23	67.20	-10	65,268	-0.02%
2021/07/28	16	62.77	5	62.48	62.30	11	65,495	0.02%
2021/07/27	5	65.00	16	64.09	62.00	-11	65,896	-0.02%
2021/07/26	6	67.10	1	67.30	64.10	5	67,139	0.01%
2021/07/23	17	66.41	16	66.69	67.00	1	67,620	0.00%
2021/07/22	8	64.25	18	64.26	64.90	-10	67,897	-0.01%
2021/07/21	23.2	67.73	21	65.50	65.00	2.2	68,700	0.00%
2021/07/20	14.1	68.33	11	68.31	67.90	3.1	69,019	0.00%
2021/07/19	6.5	71.44	20	71.16	70.60	-13.5	69,684	-0.02%
2021/07/16	65.1	73.31	132	72.59	71.00	-66.9	70,256	-0.10%	大賣/
2021/07/15	117	72.44	58	71.52	73.90	59	69,495	0.08%	大買/
2021/07/14	30	68.22	36	67.84	67.20	-6	69,104	-0.01%
2021/07/13	11.4	69.09	26.6	68.69	69.50	-15.2	68,429	-0.02%
2021/07/12	50	72.50	44	72.66	71.80	6	67,993	0.01%
2021/07/09	13.2	74.01	12	73.00	72.10	1.2	67,505	0.00%
2021/07/08	33	76.41	31.4	75.40	76.00	1.6	67,084	0.00%
2021/07/07	183.1	75.39	30	74.92	75.60	153.1	66,212	0.23%	大買/鉅額交易
2021/07/06	47	78.48	44	78.01	77.00	3	65,280	0.00%
2021/07/05	206.4	79.02	35	78.92	78.00	171.4	64,163	0.27%	大買/鉅額交易
2021/07/02	59.6	87.77	43	84.92	84.50	16.6	62,931	0.03%
2021/07/01	116.4	91.34	272	91.83	88.70	-155.6	61,490	-0.25%	大買/大賣/鉅額交易
2021/06/30	72	87.46	95	86.73	89.10	-23	57,706	-0.04%
2021/06/29	75.2	86.31	60	85.44	83.00	15.2	55,515	0.03%
2021/06/28	48	83.13	54.7	83.79	85.00	-6.7	53,345	-0.01%
2021/06/25	97	80.40	151	80.06	79.00	-54	50,615	-0.11%	大賣/
2021/06/24	105	78.97	72	78.89	77.70	33	48,291	0.07%	大買/
2021/06/23	79.8	75.81	32	76.70	74.50	47.8	45,419	0.11%
2021/06/22	148.5	81.35	320	81.48	82.70	-171.6	43,824	-0.39%	大買/大賣/鉅額交易
2021/06/21	141	75.57	6	75.60	75.60	135	40,035	0.34%	大買/鉅額交易
2021/06/18	5	67.02	11	68.19	68.80	-6	39,777	-0.02%
2021/06/17	65	61.87	434	61.47	62.60	-369	39,449	-0.94%	大賣/鉅額交易
2021/06/16	8	60.23	31	60.64	58.60	-23	38,616	-0.06%
2021/06/15	22	60.44	15	60.95	61.20	7	37,964	0.02%
2021/06/11	120	58.84	86	59.07	58.30	34	37,224	0.09%	大買/
2021/06/09	3	55.20	1	54.80	55.10	2	36,302	0.01%
2021/06/08	6	58.43	6	58.37	57.20	0	35,860	0.00%
2021/06/07	10	56.91	16	56.42	57.20	-6	35,212	-0.02%
2021/06/04	5	59.68	2	60.00	59.00	3	34,757	0.01%
2021/06/03	227	62.49	8	62.19	61.30	219	34,450	0.64%	大買/鉅額交易
2021/06/02	76	62.75	61.5	63.95	61.60	14.5	34,207	0.04%
2021/06/01	8	59.50	18	60.17	61.00	-10	32,922	-0.03%
2021/05/31	63.5	60.97	12	60.66	59.80	51.5	32,520	0.16%
2021/05/28	42	60.29	36.1	59.84	60.40	5.9	31,635	0.02%
2021/05/27	77	58.48	78	59.51	58.30	-1	30,551	0.00%
2021/05/26	98	57.95	122	57.90	57.10	-24	29,473	-0.08%	大賣/
2021/05/25	89.1	58.42	39	57.06	57.50	50.1	28,382	0.18%
2021/05/24	31	54.00	11	54.86	55.90	20	26,966	0.07%
2021/05/21	108	49.54	117	47.37	50.90	-9	26,332	-0.03%	大買/大賣/
2021/05/20	77	50.06	66	50.53	46.35	11	25,730	0.04%
2021/05/19	34	50.06	29	50.00	51.10	5	24,989	0.02%
2021/05/18	8	45.59	12	47.65	47.65	-4	24,375	-0.02%
2021/05/17	0	0.00	4	43.73	43.35	-4	24,091	-0.02%
2021/05/14	54	50.29	55	47.46	47.45	-1	23,447	0.00%
2021/05/13	11	52.72	1	52.90	52.70	10	22,766	0.04%
2021/05/12	11	60.71	1	58.60	58.50	10	22,337	0.04%
2021/05/11	22	65.79	32	64.90	65.00	-10	22,097	-0.05%
2021/05/10	55	67.48	38	67.41	67.80	17	21,344	0.08%
2021/05/07	4	62.73	20	63.95	64.80	-16	20,635	-0.08%
2021/05/06	15	62.57	10	63.12	62.90	5	20,145	0.02%
2021/05/05	77	63.54	67	63.68	61.90	10	19,705	0.05%
2021/05/04	10	68.08	25	69.60	63.20	-15	18,995	-0.08%
2021/05/03	49	73.47	36	72.36	70.20	13	18,251	0.07%
2021/04/29	51	65.31	73.1	67.29	70.20	-22.1	16,779	-0.13%
2021/04/28	24	70.33	34	69.70	68.00	-10	16,142	-0.06%
2021/04/27	28	71.13	15	70.79	69.00	13	15,420	0.08%
2021/04/26	28	65.53	28	66.59	67.90	0	14,104	0.00%
2021/04/23	7.1	64.37	15	62.48	61.80	-8	13,310	-0.06%
2021/04/22	74	62.81	45	64.05	63.70	29	12,385	0.23%
2021/04/21	21	60.84	60	60.22	61.90	-39	11,585	-0.34%
2021/04/20	30	56.16	11	55.78	56.30	19	10,663	0.18%
2021/04/19	6	50.70	4	52.40	52.40	2	9,741	0.02%
2021/04/16	10	45.62	13	45.65	47.65	-3	9,682	-0.03%
2021/04/14	2	44.43	2	42.30	44.00	0	9,501	0.00%
2021/04/13	0	0.00	20	43.70	43.00	-20	9,410	-0.21%
2021/04/12	5	43.70	1	42.45	42.50	4	9,563	0.04%
2021/04/09	1	41.00	2	42.75	41.85	-1	9,633	-0.01%
2021/04/08	0	0.00	5	42.63	42.85	-5	9,609	-0.05%
2021/04/07	2	41.80	5	41.85	42.05	-3	9,684	-0.03%
2021/04/06	22	42.75	20	42.18	42.05	2	10,351	0.02%
2021/04/01	0	0.00	4	42.04	42.35	-4	10,740	-0.04%
2021/03/31	13	40.23	14	40.64	41.30	-1	10,602	-0.01%
2021/03/30	1	39.00	16	39.45	39.55	-15	10,389	-0.14%
2021/03/29	1	39.00	3	38.85	39.40	-2	10,483	-0.02%
2021/03/26	2	37.80	0	0.00	37.90	2	11,037	0.02%
2021/03/25	1	37.80	8	37.45	37.35	-7	11,832	-0.06%
2021/03/24	0	0.00	1	38.80	38.75	-1	12,308	-0.01%
2021/03/23	9	38.97	2	38.25	38.80	7	12,204	0.06%
2021/03/22	30	39.35	10	39.22	39.00	20	12,070	0.17%
2021/03/19	1	38.00	1	38.65	37.70	0	11,858	0.00%
2021/03/18	1	38.30	1	38.10	38.00	0	11,738	0.00%
2021/03/17	0	0.00	3	37.37	37.65	-3	11,566	-0.03%
2021/03/16	2	37.70	0	0.00	37.30	2	11,595	0.02%
2021/03/15	2	37.10	6	37.65	37.75	-4	11,624	-0.03%
2021/03/12	0	0.00	10	36.70	36.70	-10	11,686	-0.09%
2021/03/10	0	0.00	1.2	36.59	36.50	-1.2	11,607	-0.01%
2021/03/09	0	0.00	1	36.55	36.70	-1	11,573	-0.01%
2021/03/08	4	36.53	6	36.88	35.50	-2	11,480	-0.02%
2021/03/04	0	0.00	7	35.53	35.85	-7	11,110	-0.06%
2021/03/03	0	0.00	1	34.50	34.70	-1	11,027	-0.01%
2021/03/02	2	33.80	0	0.00	33.60	2	11,075	0.02%
2021/02/26	4	34.28	0	0.00	34.65	4	11,162	0.04%
2021/02/24	4	34.93	0	0.00	34.55	4	11,196	0.04%
2021/02/23	2	35.10	0	0.00	35.10	2	11,178	0.02%
2021/02/19	2	34.20	1	34.80	35.15	1	11,105	0.01%
2021/02/18	0	0.00	3	35.13	35.25	-3	11,037	-0.03%
2021/02/03	0	0.00	10	32.52	32.55	-10	10,813	-0.09%
2021/02/02	0	0.00	3	32.37	33.00	-3	10,856	-0.03%
2021/02/01	0	0.00	3	32.00	32.05	-3	10,888	-0.03%
2021/01/29	2	31.58	0	0.00	31.25	2	10,869	0.02%
2021/01/28	2	32.43	0	0.00	32.40	2	10,763	0.02%
2021/01/26	2	33.68	0	0.00	33.60	2	10,666	0.02%
2021/01/25	1	34.35	1	35.00	34.30	0	10,635	0.00%
2021/01/22	0	0.00	1	34.80	34.35	-1	10,595	-0.01%
2021/01/21	3	33.55	2	33.90	33.50	1	10,546	0.01%
2021/01/20	5	33.90	0	0.00	33.50	5	10,467	0.05%
2021/01/18	4	34.26	3	33.93	34.70	1	10,359	0.01%
2021/01/15	8	35.36	1	35.55	34.95	7	10,260	0.07%
2021/01/14	0	0.00	1	37.00	36.70	-1	10,091	-0.01%
2021/01/12	1	36.00	0	0.00	35.55	1	9,816	0.01%
2021/01/11	15	37.71	2	37.55	37.40	13	9,620	0.14%
2021/01/07	2	34.60	3	34.73	34.80	-1	9,238	-0.01%
2021/01/05	1	37.15	1	37.85	37.15	0	8,961	0.00%
2021/01/04	5	36.86	2	36.70	36.70	3	8,698	0.03%
2020/12/30	26	35.98	10	36.50	36.95	16	8,477	0.19%
2020/12/29	26	37.48	29	37.92	36.90	-3	8,518	-0.04%
2020/12/28	15	37.58	40	37.08	37.15	-25	7,947	-0.31%
2020/12/25	10	34.90	2	34.75	35.00	8	7,362	0.11%
2020/12/24	2	34.53	0	0.00	34.20	2	7,220	0.03%
2020/12/23	4	34.24	50	34.35	34.65	-46	7,166	-0.64%
2020/12/22	14	36.36	72	35.46	34.35	-58	6,956	-0.83%
2020/12/21	141	34.83	27	36.46	36.65	114	6,260	1.82%	大買/鉅額交易
2020/12/18	10	33.67	17	34.04	34.00	-7	5,401	-0.13%
2020/12/17	7	32.39	0	0.00	32.50	7	4,813	0.15%
2020/12/16	1	31.75	3	32.13	32.20	-2	4,752	-0.04%
2020/12/15	1	31.75	1	32.85	31.60	0	4,656	0.00%
2020/12/14	0	0.00	1	32.00	32.00	-1	4,428	-0.02%
2020/12/11	1	30.60	1	30.75	30.95	0	4,338	0.00%
2020/12/08	1	31.85	2	32.55	31.55	-1	4,110	-0.02%
2020/12/04	1	31.35	0	0.00	31.40	1	3,785	0.03%
2020/12/03	3	31.00	0	0.00	30.75	3	3,754	0.08%
2020/12/01	0	0.00	1	30.95	30.95	-1	3,768	-0.03%
2020/11/30	3	31.67	0	0.00	31.40	3	3,783	0.08%
2020/11/27	0	0.00	4	31.64	32.00	-4	3,709	-0.11%
2020/11/25	2	31.00	4	31.13	31.05	-2	3,586	-0.06%
2020/11/18	0	0.00	10.3	29.76	30.05	-10.3	3,337	-0.31%
2020/11/16	0.3	29.55	0	0.00	29.35	0.3	3,277	0.01%
2020/11/13	0	0.00	10	29.40	29.50	-10	3,272	-0.31%
2020/11/11	0	0.00	1	29.40	29.75	-1	3,267	-0.03%
2020/11/09	3	29.15	3	29.35	28.70	0	3,173	0.00%
2020/11/06	3	28.73	0	0.00	28.80	3	3,117	0.10%
2020/11/04	11	28.90	0	0.00	29.05	11	3,199	0.34%
2020/10/19	11	29.15	0	0.00	29.00	11	3,042	0.36%
2020/10/14	1	29.45	0	0.00	29.50	1	2,865	0.03%
2020/10/13	1	29.80	0	0.00	29.85	1	2,778	0.04%
2020/10/12	1	30.60	0	0.00	30.00	1	2,713	0.04%
2020/10/08	1	31.60	0	0.00	31.00	1	2,643	0.04%
2020/10/06	2	32.93	1	32.15	32.75	1	2,420	0.04%
2020/10/05	10	32.40	6	31.48	32.90	4	2,163	0.18%
2020/09/28	1	29.65	1	29.95	30.05	0	1,914	0.00%
2020/09/15	1	29.35	0	0.00	29.40	1	2,035	0.05%
2020/09/07	0	0.00	1	31.35	31.25	-1	2,109	-0.05%
2020/09/04	2	30.55	0	0.00	30.40	2	2,081	0.10%
2020/09/03	0	0.00	1	30.45	30.45	-1	2,084	-0.05%
2020/08/31	0	0.00	1	30.10	30.00	-1	2,144	-0.05%
2020/08/11	0	0.00	2	30.00	29.80	-2	2,177	-0.09%
2020/07/29	1	27.05	0	0.00	26.80	1	2,221	0.05%
2020/07/24	1	28.15	0	0.00	28.00	1	2,311	0.04%
2020/07/15	0	0.00	1	29.00	29.05	-1	2,550	-0.04%
2020/07/10	1	29.00	0	0.00	28.95	1	2,632	0.04%
2020/07/02	1	29.60	0	0.00	29.60	1	2,557	0.04%
2020/07/01	1	29.50	10	29.85	29.50	-9	2,566	-0.35%
2020/06/30	10	31.30	1	31.15	31.30	9	2,488	0.36%
2020/06/24	1	31.00	2	31.15	31.00	-1	2,393	-0.04%
2020/06/22	0	0.00	2	31.20	30.85	-2	2,401	-0.08%
2020/06/17	0	0.00	8	30.90	30.85	-8	2,346	-0.34%
2020/06/12	8	30.20	0	0.00	30.40	8	2,415	0.33%
2020/06/09	6	30.93	61	30.99	31.05	-55	2,405	-2.29%
2020/06/05	11	32.15	0	0.00	32.05	11	2,369	0.46%
2020/06/03	0	0.00	3	30.60	30.60	-3	2,321	-0.13%
2020/06/02	0	0.00	5	30.00	30.00	-5	2,306	-0.22%
2020/05/26	0	0.00	1	29.50	29.50	-1	2,320	-0.04%
2020/05/25	0	0.00	1	28.95	29.00	-1	2,283	-0.04%
2020/05/22	0	0.00	1	28.35	28.40	-1	2,268	-0.04%
2020/05/19	0	0.00	2	28.50	28.25	-2	2,253	-0.09%
2020/05/18	3	28.25	35	28.21	28.05	-32	2,246	-1.42%
2020/05/13	1	28.20	0	0.00	28.30	1	2,277	0.04%
2020/05/12	17	28.63	0	0.00	28.55	17	2,290	0.74%
2020/05/06	6	28.83	0	0.00	29.25	6	2,262	0.27%
2020/05/04	12	28.81	0	0.00	28.90	12	2,251	0.53%
2020/04/30	55	29.53	0	0.00	29.55	55	2,225	2.47%
2020/04/29	5	29.10	0	0.00	29.25	5	2,190	0.23%
2020/04/27	40	28.50	0	0.00	28.50	40	2,132	1.88%
2020/04/22	2	28.15	0	0.00	28.20	2	2,037	0.10%
2020/04/21	2	28.80	5	28.70	28.45	-3	2,010	-0.15%
2020/04/20	5	28.50	0	0.00	28.60	5	1,892	0.26%
2020/04/13	3	27.53	0	0.00	27.50	3	1,778	0.17%
2020/04/06	1	26.35	0	0.00	26.55	1	1,716	0.06%
2020/03/27	0	0.00	1	25.55	25.55	-1	1,672	-0.06%
2020/03/24	0	0.00	1	24.30	23.95	-1	1,621	-0.06%
2020/03/23	0	0.00	1	23.50	23.50	-1	1,597	-0.06%
2020/03/20	1	23.70	1	23.80	24.00	0	1,589	0.00%
2020/03/19	0	0.00	1	22.45	22.45	-1	1,547	-0.06%
2020/03/18	0	0.00	1	24.90	24.90	-1	1,469	-0.07%
2020/03/13	10	26.40	2	26.80	27.15	8	1,373	0.58%
2020/03/11	0	0.00	1	29.25	28.85	-1	1,294	-0.08%
2020/03/05	0	0.00	10	28.80	29.10	-10	1,217	-0.82%
2020/03/04	1	28.75	0	0.00	28.80	1	1,213	0.08%
2020/02/26	1	29.55	0	0.00	29.55	1	1,167	0.09%
2020/02/12	1	29.65	0	0.00	29.45	1	1,108	0.09%
2020/02/04	1	30.10	0	0.00	30.50	1	1,091	0.09%
2020/01/17	10	31.98	2	32.05	32.05	8	1,095	0.73%
2020/01/08	7	32.10	0	0.00	32.35	7	1,266	0.55%
2019/12/25	2	33.20	0	0.00	33.40	2	1,577	0.13%
2019/12/19	0	0.00	3	33.80	33.80	-3	1,665	-0.18%
2019/12/16	1	33.10	0	0.00	33.10	1	1,773	0.06%
2019/12/12	2	33.25	0	0.00	33.35	2	1,780	0.11%
2019/12/04	0	0.00	2	34.35	34.35	-2	1,886	-0.11%
2019/12/02	0	0.00	0.1	33.50	33.50	-0.1	1,911	-0.01%
2019/11/28	0	0.00	11	33.85	33.80	-11	2,045	-0.54%
2019/11/27	0	0.00	3	34.05	33.85	-3	2,075	-0.14%
2019/11/25	0	0.00	1	33.50	33.60	-1	2,136	-0.05%
2019/11/14	1	32.55	0	0.00	32.65	1	2,236	0.04%
2019/11/12	1	32.85	0	0.00	33.05	1	2,283	0.04%
2019/11/11	5	33.07	0	0.00	33.05	5	2,315	0.22%
2019/11/08	8	33.55	0	0.00	33.60	8	2,321	0.34%
2019/11/05	0	0.00	2	34.50	34.40	-2	2,362	-0.08%
2019/11/01	1	33.70	0	0.00	33.65	1	2,380	0.04%
2019/10/31	0	0.00	1	33.90	33.85	-1	2,417	-0.04%
2019/10/30	0	0.00	1	34.60	34.40	-1	2,439	-0.04%
2019/10/25	0	0.00	1	33.60	33.50	-1	2,499	-0.04%
2019/10/18	3	33.00	3	33.55	33.85	0	3,136	0.00%
2019/10/16	7	33.46	0	0.00	33.45	7	3,352	0.21%
2019/10/14	0	0.00	5	34.46	34.90	-5	3,297	-0.15%
2019/10/08	0	0.00	8	33.15	33.00	-8	3,176	-0.25%
2019/10/07	0.1	33.90	0	0.00	33.95	0.1	3,141	0.00%
2019/10/03	0	0.00	4	33.00	33.00	-4	3,142	-0.13%
2019/09/23	3	33.00	0	0.00	33.05	3	3,055	0.10%
2019/09/20	2	33.55	2	33.80	33.60	0	3,021	0.00%
2019/09/19	4	34.03	0	0.00	34.00	4	2,976	0.13%
2019/09/16	0	0.00	1	34.50	34.65	-1	2,979	-0.03%
2019/09/10	1	34.90	0	0.00	34.35	1	2,947	0.03%
2019/09/06	2	35.13	0	0.00	35.00	2	2,906	0.07%
2019/09/04	0	0.00	1	36.00	35.90	-1	2,835	-0.04%
2019/09/03	0	0.00	13	36.48	36.25	-13	2,792	-0.47%
2019/09/02	0	0.00	12	35.83	35.90	-12	2,702	-0.44%
2019/08/27	1	33.10	0	0.00	32.45	1	2,511	0.04%
2019/08/26	1	33.00	0	0.00	32.90	1	2,497	0.04%
2019/08/01	30	34.05	0	0.00	34.20	30	2,046	1.47%
2019/07/31	0	0.00	5	34.85	35.00	-5	2,010	-0.25%
2019/07/29	1	35.65	0	0.00	35.55	1	1,968	0.05%
2019/07/25	21	35.36	21	35.80	35.85	0	1,899	0.00%
2019/07/22	0	0.00	2	38.10	38.30	-2	1,520	-0.13%
2019/07/19	5	36.50	13	36.37	36.65	-8	1,258	-0.64%
2019/07/18	0	0.00	1	35.00	35.10	-1	1,151	-0.09%
2019/06/20	0	0.00	1	32.50	32.45	-1	814	-0.12%
2019/06/03	0.1	31.10	0	0.00	31.10	0.1	870	0.01%
2019/05/09	4	31.39	0	0.00	31.20	4	1,166	0.34%
2019/05/08	2	31.55	0	0.00	31.75	2	1,182	0.17%
2019/05/07	2	31.93	0	0.00	32.00	2	1,187	0.17%
2019/05/06	0	0.00	10	32.10	32.00	-10	1,183	-0.85%
2019/05/02	4	33.05	0	0.00	32.55	4	1,162	0.34%
2019/04/30	0	0.00	16	32.10	32.30	-16	1,140	-1.40%
2019/04/26	4	32.10	0	0.00	31.85	4	1,139	0.35%
2019/04/25	0	0.00	5	32.05	32.10	-5	1,142	-0.44%
2019/04/17	0	0.00	10	31.20	31.20	-10	1,114	-0.90%
2019/04/03	4	30.95	0	0.00	30.90	4	1,086	0.37%
2019/04/01	0	0.00	1	30.95	30.90	-1	1,096	-0.09%
2019/03/29	3	30.85	0	0.00	31.05	3	1,083	0.28%
2019/03/28	3	30.55	0	0.00	30.55	3	1,089	0.28%
2019/03/22	1	30.80	0	0.00	30.80	1	1,116	0.09%
2019/03/21	2	30.65	0	0.00	30.65	2	1,120	0.18%
2019/03/08	0	0.00	4	30.10	30.10	-4	1,211	-0.33%
2019/03/06	1	30.40	0	0.00	30.40	1	1,280	0.08%
2019/02/14	1	29.75	0	0.00	29.60	1	1,360	0.07%
2019/02/13	4	29.50	0	0.00	29.60	4	1,361	0.29%
2019/02/11	6	29.30	0	0.00	29.45	6	1,352	0.44%
2019/01/16	1	31.05	0	0.00	30.90	1	1,648	0.06%
2019/01/10	0	0.00	1	32.10	31.80	-1	1,825	-0.05%
2019/01/09	1	31.60	0	0.00	31.80	1	1,879	0.05%
2018/12/21	2	31.50	0	0.00	31.25	2	2,855	0.07%
2018/12/19	8	32.05	0	0.00	32.25	8	2,864	0.28%
2018/12/18	4	32.40	0	0.00	32.40	4	2,876	0.14%
2018/12/05	0	0.00	10	31.65	31.60	-10	2,863	-0.35%
2018/12/04	10	31.95	0	0.00	31.95	10	2,855	0.35%
2018/12/03	0	0.00	11	32.80	32.55	-11	2,812	-0.39%
2018/11/30	3	32.08	4	31.85	32.00	-1	2,785	-0.04%
2018/11/19	10	30.30	0	0.00	30.25	10	2,741	0.36%
2018/11/16	0	0.00	2	30.15	30.15	-2	2,774	-0.07%
2018/11/15	12	29.68	0	0.00	29.70	12	2,769	0.43%
2018/11/14	3	30.70	0	0.00	30.75	3	2,736	0.11%
2018/11/02	12	31.00	0	0.00	31.25	12	2,787	0.43%
2018/10/30	10	31.90	0	0.00	32.05	10	2,763	0.36%
2018/10/26	1	33.00	0	0.00	33.00	1	2,717	0.04%
2018/10/22	0	0.00	5	36.40	35.50	-5	2,672	-0.19%
2018/10/19	5	36.15	0	0.00	36.20	5	2,646	0.19%
2018/10/18	0	0.00	3	36.45	36.15	-3	2,619	-0.11%
2018/10/16	2	36.90	1	37.15	36.90	1	2,524	0.04%
2018/10/15	1	38.70	1	38.75	38.25	0	2,375	0.00%
2018/10/12	0	0.00	13	37.01	37.30	-13	2,132	-0.61%
2018/10/11	2	36.45	0	0.00	36.10	2	2,034	0.10%
2018/10/09	1	36.90	1	36.90	36.90	0	1,900	0.00%
2018/09/28	0	0.00	2	35.05	35.10	-2	1,714	-0.12%
2018/09/06	20	32.75	0	0.00	33.20	20	1,611	1.24%
2018/09/05	0	0.00	1	33.25	33.05	-1	1,596	-0.06%
2018/08/16	0	0.00	2	35.20	35.05	-2	1,415	-0.14%
2018/08/15	1	34.40	0	0.00	34.90	1	1,377	0.07%
2018/08/08	5	34.15	5	33.95	34.85	0	1,284	0.00%
2018/07/31	1	31.75	0	0.00	31.60	1	1,045	0.10%
2018/07/30	1	32.05	0	0.00	31.50	1	1,036	0.10%
2018/07/27	1	32.00	0	0.00	32.20	1	994	0.10%
2018/07/19	0	0.00	2	30.45	30.40	-2	1,015	-0.20%
2018/07/18	9	30.85	0	0.00	30.80	9	1,034	0.87%
2018/07/04	0	0.00	3	31.43	31.30	-3	942	-0.32%
2018/06/19	10	33.75	0	0.00	33.50	10	1,033	0.97%
2018/06/11	3	34.15	0	0.00	33.95	3	1,145	0.26%
2018/06/08	2	34.00	0	0.00	33.95	2	1,155	0.17%
2018/06/05	1	33.70	0	0.00	33.70	1	1,212	0.08%
2018/06/04	1	33.75	0	0.00	33.80	1	1,236	0.08%
2018/05/28	1	33.55	1	33.55	33.55	0	1,341	0.00%
2018/05/22	1	33.70	0	0.00	33.85	1	1,460	0.07%
2018/05/10	0	0.00	1	35.70	35.60	-1	1,649	-0.06%
2018/05/07	2	35.48	0	0.00	35.40	2	1,797	0.11%
2018/05/02	2	35.40	3	35.45	35.45	-1	1,836	-0.05%
2018/04/16	2	34.50	2	34.35	34.35	0	2,096	0.00%
2018/04/13	4	35.15	0	0.00	34.80	4	2,126	0.19%
2018/03/23	4	34.93	0	0.00	34.95	4	2,304	0.17%
2018/02/27	2	37.50	0	0.00	37.30	2	2,758	0.07%
2018/02/06	0	0.00	1	34.85	34.65	-1	2,558	-0.04%
2018/02/01	2	39.55	0	0.00	38.50	2	2,464	0.08%
2018/01/31	0	0.00	1	37.60	38.65	-1	2,352	-0.04%
2018/01/30	0	0.00	7	38.03	37.75	-7	2,309	-0.30%
2018/01/24	0	0.00	1	38.00	38.00	-1	2,282	-0.04%
2018/01/23	0	0.00	2	37.25	37.20	-2	2,273	-0.09%
2018/01/22	1	36.85	0	0.00	36.85	1	2,288	0.04%
2018/01/19	5	37.73	0	0.00	37.75	5	2,289	0.22%
2018/01/15	1	38.45	0	0.00	38.50	1	2,338	0.04%
2018/01/12	3	38.67	0	0.00	38.90	3	2,387	0.13%
2018/01/11	0	0.00	1	39.10	39.25	-1	2,347	-0.04%
2018/01/10	0	0.00	35	38.27	38.50	-35	2,240	-1.56%
2018/01/09	0	0.00	1	37.90	38.00	-1	2,120	-0.05%
2018/01/08	0	0.00	10	37.51	37.40	-10	2,110	-0.47%
2018/01/05	0	0.00	6	37.58	37.80	-6	2,108	-0.28%
2018/01/04	2	37.20	1	37.10	37.15	1	2,071	0.05%
2018/01/03	3	36.85	0	0.00	37.00	3	2,069	0.14%
2018/01/02	1	37.25	3	37.13	37.30	-2	2,055	-0.10%