裕民 (2606)-第一金-員林券商分點個股進出

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
52.2
漲跌
▲0.2
漲幅
+0.38%
成交量
1,784張
產業
上市航運類股
1035人加入追蹤

立即追蹤
本地時間:14:30

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

裕民 (2606)籌碼相關－第一金-員林券商分點個股進出

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

第一金-員林券商分點個股進出
第一金-員林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
2024/09/10	0	0.00	5	51.00	50.20	-5	5,391	-0.09%
2024/09/02	1	53.60	0	0.00	53.50	1	6,735	0.01%
2024/08/30	0	0.00	1	54.80	54.70	-1	6,905	-0.01%
2024/08/28	0	0.00	5	53.30	53.30	-5	7,000	-0.07%
2024/08/27	1	53.40	2	53.30	53.50	-1	7,189	-0.01%
2024/08/26	0	0.00	2	54.90	54.00	-2	7,271	-0.03%
2024/08/22	0.1	53.00	0	0.00	52.90	0.1	7,732	0.00%
2024/08/15	0	0.00	1	53.30	52.50	-1	8,136	-0.01%
2024/08/14	0	0.00	1.1	52.61	52.80	-1.1	8,210	-0.01%
2024/08/13	1	51.80	0	0.00	52.00	1	8,464	0.01%
2024/08/12	0	0.00	2	52.40	52.30	-2	8,717	-0.02%
2024/08/09	5	52.36	5.1	52.73	52.50	-0.1	8,975	0.00%
2024/08/08	4	51.50	2	51.50	51.20	2	9,506	0.02%
2024/08/07	0	0.00	4	51.05	52.00	-4	10,676	-0.04%
2024/08/06	3	48.52	5	49.27	48.80	-2	11,621	-0.02%
2024/08/05	4	48.28	4	48.83	47.95	0	12,064	0.00%
2024/08/01	1	52.40	0	0.00	53.20	1	13,519	0.01%
2024/07/30	1	50.90	0	0.00	51.60	1	13,587	0.01%
2024/07/26	0	0.00	1	50.90	51.00	-1	13,635	-0.01%
2024/07/19	2	51.45	0	0.00	50.80	2	13,749	0.01%
2024/07/18	2	52.60	0	0.00	52.50	2	13,753	0.01%
2024/07/15	0.1	52.80	0	0.00	52.50	0.1	14,106	0.00%
2024/07/10	2	53.40	0	0.00	53.10	2	14,057	0.01%
2024/07/09	0.1	54.00	0	0.00	53.80	0.1	14,103	0.00%
2024/07/08	9	54.80	0.2	54.80	54.80	8.8	14,146	0.06%
2024/07/05	2.5	57.54	0	0.00	57.00	2.5	14,004	0.02%
2024/07/04	13.1	59.04	0	0.00	59.00	13.1	13,885	0.09%
2024/07/03	4	60.45	8	61.61	60.90	-4	13,838	-0.03%
2024/07/02	0	0.00	5.1	58.96	59.50	-5.1	13,551	-0.04%
2024/07/01	0	0.00	1.2	56.66	56.50	-1.2	13,238	-0.01%
2024/06/27	3	54.70	0	0.00	55.50	3	13,138	0.02%
2024/06/25	0	0.00	3.5	58.50	58.70	-3.5	12,829	-0.03%
2024/06/24	1	56.70	2	56.90	56.80	-1	12,680	-0.01%
2024/06/21	2	56.40	0	0.00	56.20	2	12,668	0.02%
2024/06/20	0.1	56.40	22	56.16	56.40	-21.9	12,591	-0.17%
2024/06/19	2.2	55.62	2	56.30	55.60	0.2	12,606	0.00%
2024/06/18	0	0.00	2	56.10	56.00	-2	12,574	-0.02%
2024/06/17	3	55.43	0	0.00	55.80	3	12,620	0.02%
2024/06/14	2	55.90	0	0.00	56.30	2	12,708	0.02%
2024/06/13	0.1	56.50	1	57.00	55.20	-0.9	12,528	-0.01%
2024/06/12	5.1	56.30	0	0.00	55.70	5.1	12,391	0.04%
2024/06/11	6.3	60.35	2.3	61.07	59.10	4	12,132	0.03%
2024/06/07	0	0.00	6	61.10	61.30	-6	11,895	-0.05%
2024/06/06	19	60.65	10	60.02	60.50	9	11,796	0.08%
2024/06/05	7	59.40	125	59.70	59.80	-118	11,822	-1.00%	大賣/鉅額交易
2024/06/04	5	58.30	0	0.00	58.20	5	11,751	0.04%
2024/06/03	2	59.20	2	59.00	59.40	0	11,792	0.00%
2024/05/31	1.1	59.36	2	60.60	58.80	-0.9	11,823	-0.01%
2024/05/30	0.1	59.20	1	58.80	59.00	-0.9	11,768	-0.01%
2024/05/29	2.2	60.28	5	61.04	59.50	-2.8	11,788	-0.02%
2024/05/28	14	60.87	10.2	60.45	60.70	3.8	11,603	0.03%
2024/05/27	6	57.98	8	58.60	58.70	-2	11,599	-0.02%
2024/05/24	1	57.30	0	0.00	57.60	1	11,600	0.01%
2024/05/23	10	57.23	0	0.00	57.10	10	11,725	0.09%
2024/05/22	1.1	57.54	7	58.47	58.30	-5.9	11,753	-0.05%
2024/05/21	5	57.36	0	0.00	57.30	5	11,899	0.04%
2024/05/20	4	58.00	0	0.00	57.90	4	12,095	0.03%
2024/05/17	11.5	59.16	18	59.72	57.80	-6.5	12,288	-0.05%
2024/05/16	2	58.60	8	60.14	60.90	-6	12,071	-0.05%
2024/05/15	26	59.65	9	59.54	58.50	17	11,826	0.14%
2024/05/14	10	61.37	13	61.79	60.70	-3	11,626	-0.03%
2024/05/13	19	62.03	12	61.56	60.20	7	11,073	0.06%
2024/05/10	11	59.42	12	60.31	61.30	-1	9,899	-0.01%
2024/05/09	13	59.46	15	59.45	59.00	-2	8,897	-0.02%
2024/05/08	10	58.32	6	59.82	57.10	4	8,408	0.05%
2024/05/07	4	57.30	14	57.01	57.60	-10	7,191	-0.14%
2024/05/06	2	55.15	1	55.90	54.80	1	6,882	0.01%
2024/05/03	0	0.00	2	55.80	54.80	-2	6,818	-0.03%
2024/05/02	0	0.00	0.1	54.80	54.30	-0.1	6,768	0.00%
2024/04/30	1.1	54.64	0	0.00	54.20	1.1	6,801	0.02%
2024/04/29	3	56.10	1.3	56.72	55.80	1.8	6,749	0.03%
2024/04/26	0	0.00	3	55.37	55.50	-3	6,702	-0.04%
2024/04/25	0	0.00	5	54.20	54.00	-5	6,710	-0.07%
2024/04/24	2	53.35	0	0.00	54.00	2	6,739	0.03%
2024/04/23	1.3	54.28	0	0.00	54.60	1.3	6,706	0.02%
2024/04/22	1	55.10	0	0.00	54.80	1	6,731	0.01%
2024/04/19	0	0.00	7.3	55.43	55.30	-7.3	6,561	-0.11%
2024/04/17	4.3	54.40	0	0.00	53.70	4.3	6,380	0.07%
2024/04/16	1	55.20	0	0.00	54.60	1	6,422	0.02%
2024/04/15	0	0.00	5	56.54	56.40	-5	6,546	-0.08%
2024/04/12	5	54.86	5	56.16	55.90	0	6,550	0.00%
2024/04/10	0	0.00	2	54.40	54.20	-2	7,046	-0.03%
2024/04/09	0	0.00	5.1	54.35	54.40	-5.1	7,181	-0.07%
2024/04/08	0	0.00	3	52.40	52.70	-3	7,259	-0.04%
2024/04/01	0	0.00	3	53.33	53.50	-3	7,526	-0.04%
2024/03/29	2	52.60	0	0.00	53.00	2	7,746	0.03%
2024/03/28	0	0.00	2	53.90	53.80	-2	8,018	-0.02%
2024/03/27	4	53.65	0	0.00	53.90	4	8,268	0.05%
2024/03/25	22	54.51	1.1	54.39	54.30	20.9	8,908	0.23%
2024/03/22	1	53.60	0	0.00	54.30	1	9,212	0.01%
2024/03/21	2	54.40	2	54.50	54.20	0	9,782	0.00%
2024/03/20	1	55.20	2	55.20	55.00	-1	9,962	-0.01%
2024/03/19	0	0.00	12	55.66	56.00	-12	10,054	-0.12%
2024/03/18	7	52.69	1	53.80	53.90	6	10,106	0.06%
2024/03/15	3	52.70	0	0.00	52.50	3	10,195	0.03%
2024/03/14	0	0.00	3.3	54.54	53.80	-3.3	10,348	-0.03%
2024/03/13	4.1	54.54	4	54.20	54.20	0.1	10,633	0.00%
2024/03/12	5.2	55.32	0	0.00	55.50	5.2	10,958	0.05%
2024/03/11	0	0.00	10.1	55.97	56.40	-10.1	11,508	-0.09%
2024/03/08	0	0.00	4	54.53	54.30	-4	13,559	-0.03%
2024/03/07	2	53.40	2	54.40	53.40	0	14,347	0.00%
2024/03/06	4.1	55.10	9.3	54.35	54.40	-5.2	15,023	-0.03%
2024/03/05	0.1	55.00	2	55.75	55.00	-1.9	15,174	-0.01%
2024/03/04	0	0.00	6.3	55.35	55.70	-6.3	15,190	-0.04%
2024/03/01	1	54.40	0	0.00	54.60	1	15,774	0.01%
2024/02/29	3	55.33	5	55.46	55.60	-2	15,998	-0.01%
2024/02/27	2.5	53.70	15	53.20	53.60	-12.5	15,795	-0.08%
2024/02/26	0	0.00	4	54.63	54.80	-4	15,766	-0.03%
2024/02/23	0	0.00	10.2	53.90	53.60	-10.2	15,632	-0.06%
2024/02/22	1	52.70	0	0.00	52.70	1	15,529	0.01%
2024/02/21	1	53.50	4	54.00	53.30	-3	15,338	-0.02%
2024/02/20	0	0.00	8	52.45	53.40	-8	15,142	-0.05%
2024/02/19	0	0.00	15	50.02	50.20	-15	14,915	-0.10%
2024/02/15	0	0.00	24	48.29	49.25	-24	14,956	-0.16%
2024/02/05	2	46.95	3	47.10	47.10	-1	14,909	-0.01%
2024/02/02	1	47.85	1	48.00	47.90	0	14,928	0.00%
2024/02/01	2	48.58	3	48.62	48.60	-1	14,934	-0.01%
2024/01/31	4	47.89	0	0.00	47.80	4	14,950	0.03%
2024/01/29	0	0.00	5	48.80	49.30	-5	14,969	-0.03%
2024/01/25	2	48.30	0	0.00	48.60	2	15,132	0.01%
2024/01/24	3	48.60	0	0.00	48.45	3	15,121	0.02%
2024/01/23	0	0.00	1	49.00	48.65	-1	15,088	-0.01%
2024/01/22	6	48.35	5	48.40	48.40	1	15,122	0.01%
2024/01/19	4	48.40	1	48.40	48.30	3	15,095	0.02%
2024/01/18	0	0.00	3	48.85	48.65	-3	15,094	-0.02%
2024/01/17	0	0.00	3	48.03	47.80	-3	15,068	-0.02%
2024/01/16	10	48.86	3	48.70	48.45	7	15,033	0.05%
2024/01/15	2	50.40	0	0.00	50.00	2	15,039	0.01%
2024/01/12	1	50.30	0	0.00	50.00	1	15,155	0.01%
2024/01/11	3	49.78	0	0.00	49.70	3	15,349	0.02%
2024/01/10	7	50.47	8	50.60	50.30	-1	15,379	-0.01%
2024/01/09	24	51.76	0	0.00	51.70	24	15,301	0.16%
2024/01/08	4	53.70	1	54.50	53.70	3	15,130	0.02%
2024/01/05	5	54.32	4	54.98	54.90	1	15,025	0.01%
2024/01/04	3	54.13	20	53.70	54.40	-17	14,758	-0.12%
2024/01/03	10	52.79	7	53.23	52.80	3	14,465	0.02%
2024/01/02	12	53.37	10	53.27	52.60	2	14,470	0.01%
2023/12/29	4	52.13	1	52.20	52.10	3	14,338	0.02%
2023/12/28	4	51.80	1	53.20	51.80	3	14,388	0.02%
2023/12/27	9	53.46	15	53.30	52.80	-6	14,386	-0.04%
2023/12/26	2	52.00	23.1	52.25	52.60	-21.1	14,313	-0.15%
2023/12/25	31.1	51.41	7	50.83	50.40	24.1	14,156	0.17%
2023/12/22	5.1	53.44	9	54.18	53.70	-3.9	14,014	-0.03%
2023/12/21	15	53.41	17	53.55	53.60	-2	13,779	-0.01%
2023/12/20	2	51.70	6	52.35	52.10	-4	13,365	-0.03%
2023/12/19	11	51.84	2	52.45	51.60	9	13,198	0.07%
2023/12/18	11	53.09	14	53.12	53.00	-3	13,098	-0.02%
2023/12/15	5	51.86	0	0.00	51.60	5	12,775	0.04%
2023/12/14	4	52.08	0	0.00	51.70	4	12,793	0.03%
2023/12/13	3	52.70	21	52.64	52.70	-18	12,866	-0.14%
2023/12/12	3	52.60	1	52.60	52.60	2	13,404	0.01%
2023/12/11	5	52.34	0	0.00	52.50	5	13,526	0.04%
2023/12/08	5	52.90	2	53.40	53.20	3	13,354	0.02%
2023/12/07	2	53.05	9	53.44	53.10	-7	13,060	-0.05%
2023/12/06	26	55.11	12	54.77	54.70	14	12,717	0.11%
2023/12/05	70.2	58.11	41	57.83	57.00	29.2	12,129	0.24%
2023/12/04	12	55.72	22.2	55.72	56.90	-10.2	9,925	-0.10%
2023/12/01	3	50.52	40.2	50.95	51.80	-37.2	9,065	-0.41%
2023/11/30	6	48.83	5	50.03	48.35	1	8,376	0.01%
2023/11/29	7	48.13	0	0.00	47.90	7	8,206	0.09%
2023/11/28	18	49.22	9.2	49.98	48.55	8.8	8,083	0.11%
2023/11/27	0	0.00	4.1	48.43	47.80	-4.1	7,400	-0.05%
2023/11/24	0	0.00	7	45.69	45.90	-7	7,117	-0.10%
2023/11/23	4	44.99	1	44.90	44.85	3	7,084	0.04%
2023/11/22	2	44.68	0	0.00	45.20	2	7,048	0.03%
2023/11/20	1	45.05	0	0.00	45.00	1	7,150	0.01%
2023/11/17	4	45.48	3	46.02	45.70	1	7,258	0.01%
2023/11/15	1	44.35	0	0.00	44.70	1	7,968	0.01%
2023/11/14	2	44.30	0	0.00	44.30	2	8,634	0.02%
2023/11/10	3	45.35	0	0.00	45.00	3	8,629	0.03%
2023/11/09	2	46.45	0	0.00	46.20	2	8,576	0.02%
2023/11/06	1	47.50	1	47.15	47.50	0	8,756	0.00%
2023/11/03	1	46.50	4	46.99	47.20	-3	8,722	-0.03%
2023/11/02	0	0.00	3	45.58	45.95	-3	8,607	-0.03%
2023/11/01	1	44.00	0	0.00	44.05	1	8,576	0.01%
2023/10/31	1	44.20	0	0.00	44.30	1	8,586	0.01%
2023/10/30	1	43.70	0	0.00	44.60	1	8,603	0.01%
2023/10/27	0	0.00	1	44.15	44.15	-1	8,584	-0.01%
2023/10/26	1	43.55	19	43.60	43.60	-18	8,624	-0.21%
2023/10/25	2	44.83	0	0.00	44.75	2	8,709	0.02%
2023/10/24	2	44.83	3	44.58	45.10	-1	8,780	-0.01%
2023/10/23	5.1	45.25	1	45.95	45.20	4.1	8,736	0.05%
2023/10/20	5	47.01	3	47.15	46.90	2	8,654	0.02%
2023/10/19	1	48.35	5	48.19	48.70	-4	8,620	-0.05%
2023/10/18	2	47.30	1	47.30	46.20	1	8,414	0.01%
2023/10/17	0	0.00	2	45.95	46.20	-2	8,324	-0.02%
2023/10/16	2	46.45	0	0.00	46.10	2	8,348	0.02%
2023/10/13	2	46.80	0	0.00	46.15	2	8,373	0.02%
2023/10/12	1	45.75	2	46.65	46.75	-1	8,350	-0.01%
2023/10/11	7	46.58	4	47.41	46.35	3	8,339	0.04%
2023/10/06	3	46.70	4	46.76	47.35	-1	8,251	-0.01%
2023/10/05	1	45.40	0	0.00	45.45	1	8,169	0.01%
2023/10/04	3	45.62	0	0.00	45.40	3	8,133	0.04%
2023/10/03	4.1	45.99	2	46.68	45.80	2.1	8,093	0.03%
2023/10/02	5	46.79	0	0.00	46.80	5	8,043	0.06%
2023/09/28	2	48.05	0	0.00	47.85	2	8,094	0.02%
2023/09/27	8	48.68	6	48.92	48.30	2	8,137	0.02%
2023/09/22	16	49.06	10	48.65	48.30	6	8,089	0.07%
2023/09/21	5	49.47	1	50.80	49.45	4	8,031	0.05%
2023/09/20	3	49.98	1	51.40	49.75	2	7,883	0.03%
2023/09/19	3	50.67	2	51.65	50.20	1	7,605	0.01%
2023/09/18	7	50.13	13	50.15	50.70	-6	7,397	-0.08%
2023/09/15	9	49.82	22	50.13	50.00	-13	7,169	-0.18%
2023/09/14	1	46.95	8	46.38	46.90	-7	6,451	-0.11%
2023/09/13	3	44.15	22	44.16	44.65	-19	6,258	-0.30%
2023/09/12	1	44.65	0	0.00	44.65	1	6,246	0.02%
2023/09/11	5	44.96	0	0.00	44.70	5	6,246	0.08%
2023/09/08	2	46.50	5	46.26	45.75	-3	6,222	-0.05%
2023/09/07	4	45.18	5	45.25	45.05	-1	6,162	-0.02%
2023/09/06	3	45.90	0	0.00	45.65	3	6,172	0.05%
2023/09/05	6	46.99	1	47.35	46.45	5	6,160	0.08%
2023/09/04	0	0.00	14	46.62	46.65	-14	6,133	-0.23%
2023/09/01	1	44.95	0	0.00	44.90	1	6,076	0.02%
2023/08/31	0	0.00	1	45.70	45.45	-1	6,100	-0.02%
2023/08/30	20	46.25	1	46.00	46.00	19	6,102	0.31%
2023/08/29	5	45.40	5	45.70	45.50	0	6,101	0.00%
2023/08/28	1	44.70	0	0.00	44.80	1	6,111	0.02%
2023/08/25	5	45.47	1	45.30	45.10	4	6,142	0.07%
2023/08/24	3	45.67	0	0.00	45.75	3	6,107	0.05%
2023/08/23	8	46.62	2	46.53	46.65	6	6,043	0.10%
2023/08/22	14	46.38	11	47.20	47.40	3	6,039	0.05%
2023/08/21	12	46.54	7	46.63	46.30	5	5,782	0.09%
2023/08/18	4	47.70	57	48.23	49.05	-53	5,297	-1.00%
2023/08/17	7	43.91	1	43.25	44.60	6	4,597	0.13%
2023/08/10	2	43.93	0	0.00	43.75	2	4,310	0.05%
2023/08/04	1	43.80	1	43.75	43.90	0	4,372	0.00%
2023/08/02	0	0.00	2	43.90	43.50	-2	4,360	-0.05%
2023/08/01	3	43.15	3	43.35	43.45	0	4,340	0.00%
2023/07/31	3	42.87	0	0.00	42.50	3	4,403	0.07%
2023/07/28	14	45.20	13	44.63	44.05	1	4,374	0.02%
2023/07/25	0	0.00	1	41.05	41.25	-1	4,314	-0.02%
2023/07/24	2	41.65	0	0.00	40.85	2	4,345	0.05%
2023/07/20	1	43.45	0	0.00	43.50	1	4,351	0.02%
2023/07/19	0	0.00	2	43.10	42.80	-2	4,354	-0.05%
2023/07/18	1	43.05	0	0.00	43.00	1	4,369	0.02%
2023/07/17	2	43.40	0	0.00	43.40	2	4,338	0.05%
2023/07/14	0	0.00	1	43.00	43.80	-1	4,340	-0.02%
2023/07/13	0	0.00	1	42.65	42.70	-1	4,333	-0.02%
2023/07/12	1	42.25	0	0.00	42.95	1	4,357	0.02%
2023/07/11	2	43.80	0	0.00	43.45	2	4,331	0.05%
2023/07/10	7	44.07	0	0.00	43.50	7	4,397	0.16%
2023/07/07	2.2	45.29	0	0.00	45.00	2.2	4,376	0.05%
2023/07/06	10	45.97	0	0.00	45.30	10	4,363	0.23%
2023/07/05	1	49.60	8	49.85	49.75	-7	4,279	-0.16%
2023/07/04	4	49.40	2	49.33	49.30	2	4,326	0.05%
2023/06/30	0.2	47.70	0	0.00	47.30	0.2	4,536	0.00%
2023/06/29	2	46.75	0	0.00	47.20	2	4,500	0.04%
2023/06/28	6	47.46	0	0.00	47.35	6	4,520	0.13%
2023/06/27	21	48.20	0	0.00	48.20	21	4,492	0.47%
2023/06/26	22	48.47	0	0.00	48.45	22	4,580	0.48%
2023/06/20	15	48.81	0	0.00	48.50	15	4,683	0.32%
2023/06/19	4	48.90	0	0.00	48.60	4	4,688	0.09%
2023/06/16	0	0.00	3	49.83	49.45	-3	4,670	-0.06%
2023/06/15	2	49.50	0	0.00	49.45	2	4,672	0.04%
2023/06/13	3	48.65	0	0.00	48.85	3	4,833	0.06%
2023/06/12	5	49.00	0	0.00	49.05	5	5,046	0.10%
2023/06/09	3	49.15	0	0.00	49.30	3	5,098	0.06%
2023/06/08	1	49.90	1	50.00	49.60	0	5,238	0.00%
2023/06/07	2	49.45	2	49.90	49.30	0	5,326	0.00%
2023/06/06	8	49.41	0	0.00	49.45	8	5,344	0.15%
2023/06/01	0	0.00	3	47.78	47.95	-3	5,797	-0.05%
2023/05/29	3	49.88	1	50.30	49.75	2	6,771	0.03%
2023/05/26	1	49.50	0	0.00	49.05	1	7,480	0.01%
2023/05/25	3.2	51.13	0	0.00	50.80	3.2	7,598	0.04%
2023/05/24	4.1	52.35	0	0.00	52.20	4.1	7,601	0.05%
2023/05/23	4	53.10	1	53.90	53.00	3	7,571	0.04%
2023/05/19	0	0.00	2	53.75	53.50	-2	7,625	-0.03%
2023/05/18	2	53.35	0	0.00	53.40	2	7,637	0.03%
2023/05/17	1	53.50	0	0.00	53.60	1	7,642	0.01%
2023/05/15	2.1	53.06	2	53.55	53.00	0.1	7,677	0.00%
2023/05/12	5	54.08	0	0.00	54.30	5	7,672	0.07%
2023/05/11	0	0.00	3	55.50	55.10	-3	7,674	-0.04%
2023/04/28	3	54.30	0	0.00	54.40	3	7,622	0.04%
2023/04/27	1	51.70	0	0.00	51.90	1	7,602	0.01%
2023/04/25	1	54.00	0	0.00	53.70	1	7,582	0.01%
2023/04/21	2	55.25	0	0.00	54.70	2	7,611	0.03%
2023/04/18	1	57.00	2	57.10	56.70	-1	7,626	-0.01%
2023/04/17	1	58.30	0	0.00	58.50	1	7,628	0.01%
2023/04/14	2	57.60	0	0.00	57.70	2	7,704	0.03%
2023/04/13	0	0.00	1	56.50	57.10	-1	7,729	-0.01%
2023/04/12	1.1	57.19	5	56.60	56.80	-3.9	7,661	-0.05%
2023/04/10	2	57.55	1	57.00	57.00	1	7,711	0.01%
2023/04/07	1	57.80	1	57.60	57.60	0	7,673	0.00%
2023/04/06	1	55.60	0	0.00	55.80	1	7,597	0.01%
2023/03/31	4	56.10	0	0.00	55.80	4	7,472	0.05%
2023/03/30	1	54.60	0	0.00	54.50	1	7,899	0.01%
2023/03/29	0.1	53.60	0	0.00	53.80	0.1	8,193	0.00%
2023/03/27	0	0.00	2	54.70	54.60	-2	8,860	-0.02%
2023/03/24	0	0.00	1	53.90	54.10	-1	9,209	-0.01%
2023/03/23	2.1	53.72	2	53.70	53.80	0.1	9,429	0.00%
2023/03/22	3.2	56.38	4	57.00	56.20	-0.8	9,505	-0.01%
2023/03/21	2	56.50	0	0.00	56.80	2	9,597	0.02%
2023/03/20	0	56.00	1	55.80	55.80	-1	9,645	-0.01%
2023/03/17	0.1	56.30	0	0.00	56.20	0.1	9,697	0.00%
2023/03/16	1	57.50	0	0.00	57.10	1	9,642	0.01%
2023/03/15	0	0.00	2	59.00	58.00	-2	9,624	-0.02%
2023/03/13	0.1	57.30	3	58.03	57.30	-2.9	9,596	-0.03%
2023/03/10	5	59.20	6	58.75	58.40	-1	9,541	-0.01%
2023/03/09	18.1	59.90	0	0.00	59.60	18.1	9,609	0.19%
2023/03/08	23.1	59.74	1	59.80	59.50	22.1	9,632	0.23%
2023/03/07	1	61.00	0	0.00	61.60	1	9,517	0.01%
2023/03/06	4	60.44	2	59.70	60.90	2	9,491	0.02%
2023/03/03	2	60.15	2	60.65	60.40	0	9,645	0.00%
2023/03/02	20	60.52	10.1	60.32	60.30	9.9	9,587	0.10%
2023/03/01	27.1	58.10	2	57.45	57.40	25.1	9,184	0.27%
2023/02/24	32	60.54	3	60.80	61.00	29	8,786	0.33%
2023/02/23	0	0.00	1	56.60	56.60	-1	8,081	-0.01%
2023/02/22	0	0.00	0.1	51.70	51.50	-0.1	7,877	0.00%
2023/02/03	0	0.00	1	50.40	50.30	-1	8,854	-0.01%
2023/02/01	0.1	49.85	0	0.00	50.90	0.1	8,801	0.00%
2023/01/12	0	0.00	0.1	48.55	49.05	-0.1	8,699	0.00%
2023/01/09	0	0.00	0.1	47.55	48.00	-0.1	8,710	0.00%
2023/01/04	0.1	46.30	0	0.00	46.30	0.1	8,838	0.00%
2023/01/03	0	0.00	6	48.60	47.50	-6	8,787	-0.07%
2022/12/29	5	48.73	5	48.30	48.70	0	8,907	0.00%
2022/12/27	0	0.00	2	49.15	48.95	-2	8,924	-0.02%
2022/12/23	1	50.40	0	0.00	50.10	1	8,926	0.01%
2022/12/22	43	51.66	41	50.46	51.90	2	8,837	0.02%
2022/12/21	5	49.10	0	0.00	49.45	5	8,400	0.06%
2022/12/19	3.2	49.85	7	47.44	47.60	-3.9	7,937	-0.05%
2022/12/15	0	0.00	5.4	49.61	50.50	-5.4	7,438	-0.07%
2022/12/14	8	48.25	2	46.93	48.20	6	7,511	0.08%
2022/12/09	0	0.00	1	47.20	47.25	-1	7,285	-0.01%
2022/12/06	0	0.00	1	46.00	45.00	-1	7,662	-0.01%
2022/12/05	2.1	46.09	1	46.15	46.25	1.1	7,609	0.01%
2022/12/01	2	48.00	2	47.38	48.05	0	7,426	0.00%
2022/11/29	2	45.58	0	0.00	46.55	2	7,190	0.03%
2022/11/28	1.2	44.48	1	45.30	45.35	0.2	7,152	0.00%
2022/11/25	1	46.85	1.1	45.58	46.50	-0.1	7,025	0.00%
2022/11/24	0	0.00	3	44.07	44.50	-3	6,835	-0.04%
2022/11/23	1	43.50	1	43.05	43.30	0	6,689	0.00%
2022/11/18	1	42.85	1	43.10	42.85	0	6,686	0.00%
2022/11/17	0	0.00	1	43.55	43.45	-1	6,635	-0.02%
2022/11/16	1	42.95	2.1	43.39	43.15	-1.1	6,589	-0.02%
2022/11/15	1	41.85	1	42.45	42.30	0	6,364	0.00%
2022/11/14	0	0.00	2	40.68	41.20	-2	6,236	-0.03%
2022/11/11	2	39.70	1	39.85	39.60	1	6,182	0.02%
2022/11/07	0	0.00	1	37.55	37.80	-1	6,117	-0.02%
2022/11/04	6	36.48	2	36.90	36.65	4	6,074	0.07%
2022/11/02	0	0.00	2	35.40	35.25	-2	5,945	-0.03%
2022/10/28	0	0.00	3	35.80	35.70	-3	5,926	-0.05%
2022/10/27	2	35.80	0	0.00	36.35	2	5,931	0.03%
2022/10/24	2	36.15	2	36.40	36.50	0	6,043	0.00%
2022/10/20	0	0.00	6	34.85	35.40	-6	6,018	-0.10%
2022/10/19	6	35.50	3	36.05	35.30	3	5,981	0.05%
2022/10/13	7	35.98	0	0.00	35.45	7	6,761	0.10%
2022/10/11	1	38.55	0	0.00	37.75	1	6,919	0.01%
2022/10/06	1	38.90	4	39.88	40.10	-3	6,862	-0.04%
2022/10/05	5	39.35	0	0.00	39.10	5	6,785	0.07%
2022/10/04	4	37.70	4	38.00	38.75	0	6,795	0.00%
2022/10/03	1	37.05	1	37.45	37.35	0	6,742	0.00%
2022/09/30	2	35.35	0	0.00	36.50	2	6,774	0.03%
2022/09/28	2	37.40	0	0.00	36.65	2	6,741	0.03%
2022/09/27	1	38.85	2	39.35	39.10	-1	6,714	-0.01%
2022/09/26	1	38.85	0	0.00	38.45	1	6,742	0.01%
2022/09/23	0	0.00	2	41.15	41.10	-2	6,693	-0.03%
2022/09/21	1	40.20	4	41.13	41.10	-3	6,460	-0.05%
2022/09/20	0	0.00	3	39.15	39.25	-3	6,180	-0.05%
2022/09/19	1	39.65	10	40.05	39.00	-9	6,355	-0.14%
2022/09/16	3	41.10	0	0.00	41.05	3	6,414	0.05%
2022/09/15	20	41.03	7	40.96	40.55	13	6,587	0.20%
2022/09/14	1	40.00	3	38.02	39.85	-2	6,586	-0.03%
2022/09/12	0	0.00	0.1	38.55	37.90	-0.1	6,890	0.00%
2022/09/07	0	0.00	2	37.05	37.20	-2	7,174	-0.03%
2022/09/06	0	0.00	2	37.28	36.85	-2	7,214	-0.03%
2022/09/05	4	37.23	0	0.00	36.70	4	7,274	0.05%
2022/09/02	1	37.05	4	37.15	37.00	-3	7,312	-0.04%
2022/09/01	0	37.45	0	0.00	37.55	0	7,339	0.00%
2022/08/31	2	37.30	0	0.00	38.15	2	7,394	0.03%
2022/08/30	1	38.30	0	0.00	38.50	1	7,327	0.01%
2022/08/29	0	38.45	0	0.00	38.40	0	7,400	0.00%
2022/08/26	1	40.35	0	40.40	40.20	1	7,488	0.01%
2022/08/25	0	40.10	1	40.50	39.95	-1	7,530	-0.01%
2022/08/24	0	0.00	1	40.50	40.25	-1	7,609	-0.01%
2022/08/23	0	40.20	2	40.03	40.10	-2	7,950	-0.02%
2022/08/19	1	42.05	0	0.00	41.95	1	8,296	0.01%
2022/08/18	2	42.70	0	0.00	42.85	2	8,556	0.02%
2022/08/15	0	0.00	2	41.60	42.30	-2	8,896	-0.02%
2022/08/12	0	0.00	1	41.90	42.35	-1	9,009	-0.01%
2022/08/11	2	42.00	0	0.00	42.05	2	9,168	0.02%
2022/08/09	1	41.40	0	0.00	41.30	1	9,411	0.01%
2022/08/08	2	40.95	0	0.00	40.90	2	9,665	0.02%
2022/08/02	1	41.10	0	0.00	41.30	1	10,482	0.01%
2022/07/29	0.1	42.10	0	43.05	41.90	0	11,141	0.00%
2022/07/28	0	0.00	1	42.55	42.45	-1	11,248	-0.01%
2022/07/22	1	43.15	1	42.70	42.85	0	12,103	0.00%
2022/07/21	50	43.13	50	42.85	43.30	0	12,295	0.00%
2022/07/20	1	41.50	0	0.00	41.45	1	12,072	0.01%
2022/07/19	2	41.50	1	41.95	41.50	1	12,205	0.01%
2022/07/12	0	0.00	0.2	38.70	38.15	-0.2	14,888	0.00%
2022/07/08	1	40.65	0	0.00	40.60	1	15,246	0.01%
2022/07/06	0	0.00	3	39.25	39.05	-3	15,215	-0.02%
2022/06/30	0	0.00	2	41.30	41.05	-2	15,084	-0.01%
2022/06/29	0	42.40	0	0.00	42.30	0	15,036	0.00%
2022/06/28	0	0.00	1	43.20	43.50	-1	14,977	-0.01%
2022/06/27	3	44.13	0	0.00	43.65	3	14,966	0.02%
2022/06/23	1	43.85	0	0.00	43.85	1	14,697	0.01%
2022/06/20	2	48.55	0	0.00	48.00	2	13,989	0.01%
2022/06/16	2	53.70	0	0.00	52.40	2	13,487	0.01%
2022/06/13	0	0.00	1	56.70	56.50	-1	13,726	-0.01%
2022/06/08	0	0.00	2	58.15	58.30	-2	14,847	-0.01%
2022/06/07	2.1	57.91	1	58.20	57.80	1.1	15,624	0.01%
2022/06/06	1	59.10	0	0.00	58.50	1	15,684	0.01%
2022/06/01	0	0.00	1	59.00	59.50	-1	15,733	-0.01%
2022/05/31	0	59.50	1	59.20	59.00	-1	15,703	-0.01%
2022/05/30	3	61.47	1	61.40	61.50	2	15,495	0.01%
2022/05/27	4	62.25	5	61.54	62.80	-1	15,313	-0.01%
2022/05/26	5	61.88	3	62.43	61.20	2	15,150	0.01%
2022/05/24	1	61.80	2	62.00	61.10	-1	15,143	-0.01%
2022/05/23	1	60.70	1	61.20	61.30	0	15,342	0.00%
2022/05/20	2	59.00	5	59.36	59.00	-3	15,223	-0.02%
2022/05/19	0.1	57.70	0	0.00	57.50	0.1	15,237	0.00%
2022/05/18	1	59.70	1	60.10	59.20	0	15,152	0.00%
2022/05/17	1.1	61.13	4	60.20	59.40	-3	15,086	-0.02%
2022/05/16	0	0.00	1	58.20	61.40	-1	14,984	-0.01%
2022/05/13	3	60.80	3	60.87	60.50	0	14,742	0.00%
2022/05/12	0.1	61.30	1	60.00	60.00	-0.9	14,645	-0.01%
2022/05/11	1	63.10	0	0.00	62.70	1	14,408	0.01%
2022/05/10	2	64.30	5	64.84	64.70	-3	14,364	-0.02%
2022/05/09	6	64.80	4	65.75	63.10	2	14,165	0.01%
2022/05/06	17	65.91	15	66.21	66.00	2	13,914	0.01%
2022/05/05	13	65.05	15	65.04	65.30	-2	13,608	-0.01%
2022/05/04	6	65.40	3	65.27	64.20	3	13,444	0.02%
2022/05/03	1	63.00	6	63.05	63.40	-5	13,257	-0.04%
2022/04/29	13	64.98	8	64.82	64.20	5	13,166	0.04%
2022/04/28	7	63.77	3	62.20	62.00	4	12,901	0.03%
2022/04/27	4	63.80	2	64.10	64.50	2	12,636	0.02%
2022/04/26	27	65.09	28.1	65.55	62.80	-1.1	12,335	-0.01%
2022/04/25	1	67.50	0	65.60	66.30	1	12,021	0.01%
2022/04/22	3	68.70	1	69.10	69.10	2	11,733	0.02%
2022/04/21	2.1	69.11	4.1	68.32	69.50	-2	11,261	-0.02%
2022/04/20	37	67.07	41	67.60	65.90	-4	10,553	-0.04%
2022/04/19	28	64.13	30	64.13	64.80	-2	9,265	-0.02%
2022/04/15	4	62.63	2	62.60	62.30	2	8,829	0.02%
2022/04/14	1	59.88	1	59.20	59.80	0	8,508	0.00%
2022/04/07	1	56.10	0	0.00	56.10	1	8,560	0.01%
2022/04/06	1	58.00	65.1	58.10	58.00	-64.1	8,554	-0.75%
2022/03/25	0.1	60.06	0	0.00	59.20	0.1	10,155	0.00%
2022/03/21	0	0.00	1	61.50	62.40	-1	11,120	-0.01%
2022/03/18	1.1	61.64	0	0.00	61.70	1.1	11,220	0.01%
2022/03/17	1	63.30	0	0.00	63.40	1	11,268	0.01%
2022/03/16	0	0.00	10	65.30	61.60	-10	11,267	-0.09%
2022/03/15	16	64.54	6	64.90	62.50	10	11,099	0.09%
2022/03/14	0	0.00	11	66.44	67.20	-11	11,077	-0.10%
2022/03/11	15.1	64.90	11	64.87	65.10	4.1	10,840	0.04%
2022/03/10	7	64.41	13	63.27	65.60	-6	10,814	-0.06%
2022/03/09	1	59.90	1	60.30	59.80	0	10,174	0.00%
2022/03/08	1	60.30	0	60.20	59.10	1	10,330	0.01%
2022/03/07	0	0.00	2	60.50	60.60	-2	10,318	-0.02%
2022/03/04	9	61.66	1	62.10	61.50	8	10,302	0.08%
2022/03/03	2	61.60	2	61.50	61.80	0	10,289	0.00%
2022/03/02	1	60.90	1	60.50	60.30	0	10,282	0.00%
2022/03/01	0.1	60.90	0	0.00	61.00	0.1	10,362	0.00%
2022/02/25	5	61.98	4	62.70	60.50	1	10,445	0.01%
2022/02/24	0	60.50	2	61.10	59.90	-2	10,301	-0.02%
2022/02/23	1	61.20	2	62.00	61.50	-1	10,203	-0.01%
2022/02/22	7	60.47	9	60.81	60.30	-2	9,947	-0.02%
2022/02/21	2	61.60	1	61.50	61.10	1	9,883	0.01%
2022/02/18	2	60.05	1	61.00	60.90	1	9,838	0.01%
2022/02/15	0	0.00	2	59.60	59.40	-2	9,999	-0.02%
2022/02/14	3	58.67	2	59.20	58.60	1	10,179	0.01%
2022/02/10	0	0.00	18	60.08	59.70	-18	10,690	-0.17%
2022/02/08	1	57.50	1	57.20	57.90	0	10,744	0.00%
2022/02/07	1	53.30	5	54.80	56.80	-4	10,889	-0.04%
2022/01/25	0	0.00	1	52.50	52.10	-1	11,378	-0.01%
2022/01/24	0	0.00	1	53.70	54.80	-1	11,476	-0.01%
2022/01/21	1	55.00	0	0.00	54.80	1	11,632	0.01%
2022/01/18	1	57.90	0	0.00	57.60	1	12,050	0.01%
2022/01/14	0	0.00	19	57.47	58.20	-19	12,809	-0.15%
2022/01/12	1	57.10	0	0.00	57.00	1	13,150	0.01%
2022/01/05	0	0.00	5	61.10	60.40	-5	16,468	-0.03%
2022/01/04	1	60.80	0	0.00	60.60	1	17,433	0.01%
2022/01/03	1	60.10	0	0.00	60.00	1	19,950	0.01%
2021/12/30	5	60.70	1	60.40	60.40	4	20,752	0.02%
2021/12/29	4	61.20	0	0.00	61.10	4	21,392	0.02%
2021/12/28	9	61.31	3	62.17	61.00	6	22,378	0.03%
2021/12/27	5	61.30	0	0.00	61.20	5	23,881	0.02%
2021/12/24	4	62.85	1	63.80	62.00	3	25,225	0.01%
2021/12/23	4	63.60	0	0.00	63.00	4	25,739	0.02%
2021/12/22	2	63.75	0	0.00	64.30	2	25,689	0.01%
2021/12/21	4	60.90	7	62.89	63.70	-3	25,369	-0.01%
2021/12/20	5	61.28	4	60.40	60.40	1	24,862	0.00%
2021/12/17	2	61.70	1.1	61.85	60.80	0.9	24,709	0.00%
2021/12/16	1	59.20	2	59.90	59.70	-1	24,393	0.00%
2021/12/13	2	59.20	4	59.65	60.30	-2	24,095	-0.01%
2021/12/10	4	60.35	4	60.58	60.10	0	24,122	0.00%
2021/12/09	1	60.40	1	59.50	60.40	0	24,195	0.00%
2021/12/08	25	61.33	53	61.29	60.60	-28	24,358	-0.11%
2021/12/07	0	0.00	9	58.84	59.30	-9	24,014	-0.04%
2021/12/06	24	57.98	24	57.98	57.50	0	23,920	0.00%
2021/12/03	0	0.00	2	56.55	56.20	-2	23,755	-0.01%
2021/12/02	4	56.45	4	55.70	56.40	0	23,998	0.00%
2021/11/30	0	0.00	2	53.50	53.90	-2	24,170	-0.01%
2021/11/26	12	52.15	12.1	52.18	52.00	-0.1	24,668	0.00%
2021/11/24	0	0.00	7	53.77	55.00	-7	25,196	-0.03%
2021/11/23	4	52.80	4	53.40	52.90	0	25,350	0.00%
2021/11/22	3	53.33	0	0.00	53.30	3	25,787	0.01%
2021/11/19	4	52.75	0	0.00	52.30	4	26,379	0.02%
2021/11/18	0	0.00	7	53.01	53.50	-7	27,876	-0.03%
2021/11/17	3	53.27	0	0.00	53.10	3	27,980	0.01%
2021/11/16	2	54.70	4	55.35	54.80	-2	28,225	-0.01%
2021/11/15	2	53.60	4	54.20	54.20	-2	28,822	-0.01%
2021/11/12	3	54.60	0	0.00	54.70	3	29,155	0.01%
2021/11/11	17	56.88	16	54.86	54.60	1	29,109	0.00%
2021/11/10	5	57.14	1	57.80	56.80	4	29,053	0.01%
2021/11/09	6	57.57	0	0.00	56.50	6	29,003	0.02%
2021/11/08	17	54.61	17	55.01	55.20	0	28,746	0.00%
2021/11/05	0	0.00	3	53.00	53.60	-3	28,800	-0.01%
2021/11/04	30	54.67	39	53.17	53.10	-9	28,843	-0.03%
2021/11/03	11	54.19	11	54.05	53.90	0	28,869	0.00%
2021/11/02	2	52.30	3	52.40	52.70	-1	28,987	0.00%
2021/11/01	0	0.00	1	53.00	52.10	-1	28,983	0.00%
2021/10/29	102	52.06	54	51.56	52.60	48	28,909	0.17%	大買/
2021/10/28	1	51.10	2	52.60	51.30	-1	28,915	0.00%
2021/10/27	2	51.55	52	51.61	51.70	-50	29,021	-0.17%
2021/10/26	12	52.20	20	52.65	53.20	-8	29,449	-0.03%
2021/10/25	35	52.73	34	51.82	53.20	1	29,733	0.00%
2021/10/22	15	53.67	2	53.10	52.00	13	29,803	0.04%
2021/10/21	6	56.35	5	56.44	55.80	1	29,602	0.00%
2021/10/20	1	56.80	1	57.10	56.00	0	29,630	0.00%
2021/10/19	22	56.65	22	57.00	56.50	0	29,940	0.00%
2021/10/18	35	56.21	20	56.55	56.60	15	30,269	0.05%
2021/10/15	40	60.16	35	60.66	60.50	5	30,171	0.02%
2021/10/14	105.1	60.19	113	60.24	60.00	-7.9	30,170	-0.03%	大買/大賣/
2021/10/13	70	64.73	43	63.67	61.90	27	29,532	0.09%
2021/10/12	65	69.00	51	69.65	65.70	14	30,230	0.05%
2021/10/08	29	72.61	28	72.58	72.90	1	30,745	0.00%
2021/10/07	8	68.96	19	71.66	72.10	-11	29,252	-0.04%
2021/10/06	28	65.60	30	65.74	65.60	-2	29,263	-0.01%
2021/10/05	18	64.43	16	64.26	66.00	2	29,145	0.01%
2021/10/04	138	64.32	132.1	64.57	65.90	5.9	28,809	0.02%	大買/大賣/
2021/10/01	75	66.67	67	64.21	62.90	8	28,252	0.03%
2021/09/30	8	65.03	16	66.58	68.60	-8	27,943	-0.03%
2021/09/29	13	63.53	10	63.68	62.40	3	28,571	0.01%
2021/09/28	1	62.10	0	0.00	62.30	1	29,643	0.00%
2021/09/27	5	65.14	1	65.60	63.90	4	31,156	0.01%
2021/09/24	2	65.40	1	65.70	65.00	1	34,992	0.00%
2021/09/23	2	64.00	4	63.80	64.00	-2	37,296	-0.01%
2021/09/22	1	62.50	6	62.00	62.00	-5	39,665	-0.01%
2021/09/17	2	63.60	10	63.70	63.50	-8	42,413	-0.02%
2021/09/16	8	63.78	0	0.00	63.50	8	44,810	0.02%
2021/09/15	1	63.80	20	64.05	63.90	-19	47,675	-0.04%
2021/09/14	7	64.70	8	64.55	63.60	-1	49,222	0.00%
2021/09/13	23	64.48	4	64.70	63.90	19	52,959	0.04%
2021/09/10	1	61.60	0	0.00	62.90	1	53,114	0.00%
2021/09/08	1	61.60	1	62.50	62.90	0	54,643	0.00%
2021/09/07	13.2	64.02	10	62.45	61.70	3.2	55,285	0.01%
2021/09/06	1	63.30	1	64.30	61.60	0	55,658	0.00%
2021/09/03	22.1	65.27	29	64.78	63.80	-6.9	56,174	-0.01%
2021/09/02	6	66.27	6	67.15	67.20	0	56,309	0.00%
2021/09/01	6	66.80	0	0.00	65.80	6	56,476	0.01%
2021/08/31	0	0.00	1	70.40	69.30	-1	56,856	0.00%
2021/08/30	14	72.24	14	72.16	70.90	0	57,079	0.00%
2021/08/27	8	71.40	10	72.28	70.20	-2	57,053	0.00%
2021/08/26	3	73.90	3	74.17	72.90	0	57,307	0.00%
2021/08/25	36	72.72	35	73.21	74.00	1	58,239	0.00%
2021/08/24	102	73.86	86	73.78	72.80	16	58,124	0.03%	大買/
2021/08/23	0	0.00	4	69.90	70.10	-4	57,448	-0.01%
2021/08/20	28	62.31	21	63.02	63.80	7	58,353	0.01%
2021/08/19	32	63.05	28	61.98	60.40	4	59,070	0.01%
2021/08/18	13	60.35	14	60.36	62.40	-1	59,461	0.00%
2021/08/17	1	57.10	1	59.40	57.10	0	60,462	0.00%
2021/08/16	1	59.10	0	0.00	58.80	1	61,044	0.00%
2021/08/13	1	62.50	1	63.00	61.20	0	61,556	0.00%
2021/08/12	1	61.50	7	61.70	62.60	-6	62,214	-0.01%
2021/08/11	0	0.00	1	61.00	61.20	-1	62,923	0.00%
2021/08/10	1	62.50	1	62.60	62.30	0	62,981	0.00%
2021/08/09	7.1	64.06	0	0.00	63.00	7.1	63,482	0.01%
2021/08/06	56	66.24	55	66.30	64.20	1	63,902	0.00%
2021/08/05	1	63.60	0	0.00	63.10	1	63,763	0.00%
2021/08/04	1	63.90	1	64.10	64.00	0	63,876	0.00%
2021/08/03	27	64.62	28	64.78	63.90	-1	64,567	0.00%
2021/08/02	14	62.80	14	62.71	64.50	0	65,142	0.00%
2021/07/30	8	66.24	6	66.00	62.60	2	65,383	0.00%
2021/07/29	7	64.31	8	66.05	67.20	-1	65,268	0.00%
2021/07/28	18	62.68	16	61.75	62.30	2	65,495	0.00%
2021/07/27	8.1	64.96	4	63.05	62.00	4.1	65,896	0.01%
2021/07/26	2	66.70	1	66.80	64.10	1	67,139	0.00%
2021/07/23	4.2	67.14	2	67.30	67.00	2.2	67,620	0.00%
2021/07/22	2.2	64.91	2	64.60	64.90	0.2	67,897	0.00%
2021/07/21	31	65.72	28	65.81	65.00	3	68,700	0.00%
2021/07/20	26	68.38	32	68.66	67.90	-6	69,019	-0.01%
2021/07/19	72	71.11	72	71.22	70.60	0	69,684	0.00%
2021/07/16	120	72.67	106	72.56	71.00	14	70,256	0.02%	大買/大賣/
2021/07/15	93	70.64	91	70.92	73.90	2	69,495	0.00%
2021/07/14	40.1	67.83	41.3	67.80	67.20	-1.2	69,104	0.00%
2021/07/13	52.1	69.54	66	69.25	69.50	-13.9	68,429	-0.02%
2021/07/12	69	72.42	58	72.34	71.80	11	67,993	0.02%
2021/07/09	52	73.92	37	73.53	72.10	15	67,505	0.02%
2021/07/08	81	76.00	68	76.00	76.00	13	67,084	0.02%
2021/07/07	71	77.70	74	77.68	75.60	-3	66,212	0.00%
2021/07/06	74	78.65	66	78.17	77.00	8	65,280	0.01%
2021/07/05	114	80.48	79	80.83	78.00	35	64,163	0.05%	大買/
2021/07/02	44	87.83	49	87.37	84.50	-5	62,931	-0.01%
2021/07/01	138.1	91.37	130.3	91.44	88.70	7.8	61,490	0.01%	大買/大賣/
2021/06/30	45.1	87.54	41	86.48	89.10	4.1	57,706	0.01%
2021/06/29	64	86.74	40	86.02	83.00	24	55,515	0.04%
2021/06/28	104.1	82.71	102.1	83.38	85.00	2	53,345	0.00%	大買/大賣/
2021/06/25	75	80.02	80	80.08	79.00	-5	50,615	-0.01%
2021/06/24	70	77.23	78	78.10	77.70	-8	48,291	-0.02%
2021/06/23	33	76.09	36	76.28	74.50	-3	45,419	-0.01%
2021/06/22	69.2	81.53	101.5	81.60	82.70	-32.3	43,824	-0.07%	大賣/
2021/06/21	23	75.60	16	75.42	75.60	7	40,035	0.02%
2021/06/18	5	66.32	17.4	67.90	68.80	-12.4	39,777	-0.03%
2021/06/17	33	61.33	39	61.45	62.60	-6	39,449	-0.02%
2021/06/16	53	60.74	26	60.67	58.60	27	38,616	0.07%
2021/06/15	17	61.04	1	60.50	61.20	16	37,964	0.04%
2021/06/11	25	58.93	30	58.94	58.30	-5	37,224	-0.01%
2021/06/09	22.1	55.76	6	55.07	55.10	16.1	36,302	0.04%
2021/06/08	10	58.84	11	58.69	57.20	-1	35,860	0.00%
2021/06/07	23	55.61	4	55.55	57.20	19	35,212	0.05%
2021/06/04	18	59.69	10	59.97	59.00	8	34,757	0.02%
2021/06/03	22	62.25	22	62.12	61.30	0	34,450	0.00%
2021/06/02	73	62.65	81	62.78	61.60	-8	34,207	-0.02%
2021/06/01	13	59.85	24	59.95	61.00	-11	32,922	-0.03%
2021/05/31	293	61.38	280	60.31	59.80	13	32,520	0.04%	大買/大賣/
2021/05/28	19	59.87	23	59.76	60.40	-4	31,635	-0.01%
2021/05/27	74	58.66	62	58.50	58.30	12	30,551	0.04%
2021/05/26	52	56.43	71	56.76	57.10	-19	29,473	-0.06%
2021/05/25	69	56.09	55	56.84	57.50	14	28,382	0.05%
2021/05/24	20	54.84	30	55.83	55.90	-10	26,966	-0.04%
2021/05/21	11	49.13	7	48.21	50.90	4	26,332	0.02%
2021/05/20	0	0.00	1	50.00	46.35	-1	25,730	0.00%
2021/05/19	5	50.14	33	50.47	51.10	-28	24,989	-0.11%
2021/05/18	1	47.25	0	0.00	47.65	1	24,375	0.00%
2021/05/17	39	43.52	100	42.75	43.35	-61	24,091	-0.25%
2021/05/14	4	48.43	3	49.10	47.45	1	23,447	0.00%
2021/05/13	6	53.42	7	52.70	52.70	-1	22,766	0.00%
2021/05/12	0	0.00	11	59.92	58.50	-11	22,337	-0.05%
2021/05/11	5	65.42	1	69.50	65.00	4	22,097	0.02%
2021/05/10	12	66.84	11	67.59	67.80	1	21,344	0.00%
2021/05/07	2	63.00	2	64.10	64.80	0	20,635	0.00%
2021/05/06	12	62.74	11	64.00	62.90	1	20,145	0.00%
2021/05/05	12	63.68	27	63.40	61.90	-15	19,705	-0.08%
2021/05/04	17.5	65.25	5	69.76	63.20	12.5	18,995	0.07%
2021/05/03	42	72.51	37	73.05	70.20	5	18,251	0.03%
2021/04/29	5	66.80	7.5	68.49	70.20	-2.5	16,779	-0.01%
2021/04/28	14	67.93	15	68.29	68.00	-1	16,142	-0.01%
2021/04/27	33	70.06	39	70.36	69.00	-6	15,420	-0.04%
2021/04/26	1	67.30	3	67.60	67.90	-2	14,104	-0.01%
2021/04/23	12.5	62.20	5	63.46	61.80	7.5	13,310	0.06%
2021/04/22	5	66.14	0	0.00	63.70	5	12,385	0.04%
2021/04/21	2	60.05	4	61.88	61.90	-2	11,585	-0.02%
2021/04/20	4	54.88	134	54.79	56.30	-130	10,663	-1.22%	大賣/鉅額交易
2021/04/19	2	49.50	0	0.00	52.40	2	9,741	0.02%
2021/04/16	130	44.82	5	44.05	47.65	125	9,682	1.29%	大買/鉅額交易
2021/04/14	37	43.01	45	43.06	44.00	-8	9,501	-0.08%
2021/04/13	1	44.25	61	43.92	43.00	-60	9,410	-0.64%
2021/04/12	5	44.00	16	43.45	42.50	-11	9,563	-0.12%
2021/04/09	7	42.03	2	41.83	41.85	5	9,633	0.05%
2021/04/08	3	42.50	5	42.34	42.85	-2	9,609	-0.02%
2021/04/06	7	41.89	0	0.00	42.05	7	10,351	0.07%
2021/04/01	15	42.06	1	41.85	42.35	14	10,740	0.13%
2021/03/31	4	40.68	12	40.62	41.30	-8	10,602	-0.08%
2021/03/30	0	0.00	6	39.43	39.55	-6	10,389	-0.06%
2021/03/24	0	0.00	12	38.63	38.75	-12	12,308	-0.10%
2021/03/23	0	0.00	111	38.07	38.80	-111	12,204	-0.91%	大賣/鉅額交易
2021/03/22	18	39.25	12	38.94	39.00	6	12,070	0.05%
2021/03/18	26	38.12	21	37.97	38.00	5	11,738	0.04%
2021/03/17	2	37.55	10	37.20	37.65	-8	11,566	-0.07%
2021/03/15	0	0.00	6	37.50	37.75	-6	11,624	-0.05%
2021/03/10	2	36.55	2	36.75	36.50	0	11,607	0.00%
2021/03/09	3	36.30	7	36.20	36.70	-4	11,573	-0.03%
2021/03/08	8	36.76	5	36.42	35.50	3	11,480	0.03%
2021/02/26	5	34.40	0	0.00	34.65	5	11,162	0.04%
2021/02/22	0	0.00	1	35.40	35.15	-1	11,115	-0.01%
2021/02/18	1	35.30	2	35.83	35.25	-1	11,037	-0.01%
2021/02/05	1	32.05	0	0.00	32.50	1	10,788	0.01%
2021/02/03	1	32.70	0	0.00	32.55	1	10,813	0.01%
2021/02/02	8	32.96	0	0.00	33.00	8	10,856	0.07%
2021/02/01	1	31.80	2	31.45	32.05	-1	10,888	-0.01%
2021/01/27	0	0.00	7	33.30	33.05	-7	10,715	-0.07%
2021/01/25	2	34.85	2	35.00	34.30	0	10,635	0.00%
2021/01/22	0	0.00	10	34.05	34.35	-10	10,595	-0.09%
2021/01/21	2	34.18	0	0.00	33.50	2	10,546	0.02%
2021/01/20	0	0.00	1	33.50	33.50	-1	10,467	-0.01%
2021/01/19	0	0.00	1.1	35.03	35.25	-1.1	10,383	-0.01%
2021/01/14	0.1	37.00	0	0.00	36.70	0.1	10,091	0.00%
2021/01/13	0	0.00	2	36.25	36.00	-2	9,885	-0.02%
2021/01/12	0	0.00	1	38.35	35.55	-1	9,816	-0.01%
2021/01/08	2	35.05	5	35.39	35.80	-3	9,343	-0.03%
2021/01/07	13	34.97	20	34.70	34.80	-7	9,238	-0.08%
2021/01/06	10	36.90	6	36.70	35.75	4	9,102	0.04%
2021/01/05	4	37.21	10	37.50	37.15	-6	8,961	-0.07%
2021/01/04	9	36.82	7	36.87	36.70	2	8,698	0.02%
2020/12/30	0	0.00	5	36.25	36.95	-5	8,477	-0.06%
2020/12/29	58	37.60	29	37.77	36.90	29	8,518	0.34%
2020/12/28	183	37.38	82	37.29	37.15	101	7,947	1.27%	大買/鉅額交易
2020/12/25	23	34.77	102	35.15	35.00	-79	7,362	-1.07%	大賣/
2020/12/24	1	34.25	3	34.43	34.20	-2	7,220	-0.03%
2020/12/23	15	34.10	0	0.00	34.65	15	7,166	0.21%
2020/12/22	18	37.07	15	37.23	34.35	3	6,956	0.04%
2020/12/21	34	36.38	15	36.34	36.65	19	6,260	0.30%
2020/12/18	58	33.90	58	33.86	34.00	0	5,401	0.00%
2020/12/17	0	0.00	3	32.00	32.50	-3	4,813	-0.06%
2020/12/15	119	31.83	24	31.82	31.60	95	4,656	2.04%	大買/
2020/12/09	0	0.00	23	31.65	31.70	-23	4,213	-0.55%
2020/12/08	2	32.03	1	32.55	31.55	1	4,110	0.02%
2020/12/04	0	0.00	1	31.35	31.40	-1	3,785	-0.03%
2020/11/30	0	0.00	1	31.40	31.40	-1	3,783	-0.03%
2020/11/18	0	0.00	4	30.05	30.05	-4	3,337	-0.12%
2020/11/13	1	29.40	0	0.00	29.50	1	3,272	0.03%
2020/11/05	0	0.00	2	29.05	28.95	-2	3,150	-0.06%
2020/11/03	8	29.05	0	0.00	28.95	8	3,189	0.25%
2020/10/29	1	28.50	10	29.10	29.00	-9	3,176	-0.28%
2020/10/27	4	29.65	0	0.00	29.70	4	3,138	0.13%
2020/10/26	7	30.22	0	0.00	30.10	7	3,122	0.22%
2020/10/20	11	28.90	0	0.00	29.00	11	3,062	0.36%
2020/10/19	1	29.10	0	0.00	29.00	1	3,042	0.03%
2020/10/15	7	29.10	0	0.00	29.35	7	2,959	0.24%
2020/10/14	1	29.45	0	0.00	29.50	1	2,865	0.03%
2020/10/06	0	0.00	15	32.25	32.75	-15	2,420	-0.62%
2020/10/05	0	0.00	4	31.24	32.90	-4	2,163	-0.18%
2020/09/28	4	30.00	6	30.12	30.05	-2	1,914	-0.10%
2020/09/22	1	28.80	0	0.00	28.70	1	1,927	0.05%
2020/09/18	6	29.20	0	0.00	28.95	6	2,009	0.30%
2020/09/09	0	0.00	3	30.50	30.45	-3	2,134	-0.14%
2020/09/08	3	31.20	0	0.00	30.70	3	2,133	0.14%
2020/08/28	0	0.00	1	29.30	29.30	-1	2,145	-0.05%
2020/08/20	2	29.05	0	0.00	28.75	2	2,191	0.09%
2020/08/12	1	29.00	0	0.00	29.05	1	2,193	0.05%
2020/08/11	1	29.95	0	0.00	29.80	1	2,177	0.05%
2020/08/10	0	0.00	1	29.00	29.50	-1	2,128	-0.05%
2020/07/31	2	27.60	0	0.00	27.75	2	2,174	0.09%
2020/07/30	5	27.30	0	0.00	27.30	5	2,198	0.23%
2020/07/23	0	0.00	0.3	28.65	28.55	-0.3	2,319	-0.01%
2020/07/14	1	28.70	0	0.00	28.55	1	2,576	0.04%
2020/07/13	1	28.85	0	0.00	28.85	1	2,589	0.04%
2020/07/10	16	29.13	0	0.00	28.95	16	2,632	0.61%
2020/07/09	1	29.80	0	0.00	29.75	1	2,620	0.04%
2020/07/02	2	29.65	0	0.00	29.60	2	2,557	0.08%
2020/07/01	0	0.00	5	29.50	29.50	-5	2,566	-0.19%
2020/06/19	5	31.55	0	0.00	30.90	5	2,397	0.21%
2020/06/18	5	31.10	1	31.35	31.05	4	2,371	0.17%
2020/06/15	7	30.60	0	0.00	30.45	7	2,400	0.29%
2020/06/12	6	30.21	1	29.90	30.40	5	2,415	0.21%
2020/06/09	2	30.95	0	0.00	31.05	2	2,405	0.08%
2020/06/08	3	31.85	0	0.00	31.35	3	2,366	0.13%
2020/06/05	2	31.80	0	0.00	32.05	2	2,369	0.08%
2020/06/03	1	30.60	0	0.00	30.60	1	2,321	0.04%
2020/06/01	0	0.00	20	29.50	29.60	-20	2,295	-0.87%
2020/05/07	20	29.20	0	0.00	29.30	20	2,257	0.89%
2020/04/21	0	0.00	10	28.70	28.45	-10	2,010	-0.50%
2020/04/15	5	28.60	10	28.70	28.45	-5	1,830	-0.27%
2020/04/14	10	27.85	0	0.00	28.00	10	1,789	0.56%
2020/03/25	10	24.70	0	0.00	24.80	10	1,641	0.61%
2020/03/18	1	25.05	0	0.00	24.90	1	1,469	0.07%
2020/01/20	0	0.00	20	32.25	32.20	-20	1,090	-1.83%
2020/01/15	5	32.00	0	0.00	32.10	5	1,147	0.44%
2019/12/23	20	33.54	0	0.00	33.70	20	1,630	1.23%
2019/10/24	0	0.00	1	33.95	33.95	-1	2,555	-0.04%
2019/09/10	22	34.69	0	0.00	34.35	22	2,947	0.75%
2019/09/09	0	0.00	8	35.45	35.45	-8	2,913	-0.27%
2019/09/06	20	34.95	0	0.00	35.00	20	2,906	0.69%
2019/09/05	0	0.00	14	35.91	35.80	-14	2,863	-0.49%
2019/09/03	0	0.00	20	36.23	36.25	-20	2,792	-0.72%
2019/09/02	0	0.00	3	35.35	35.90	-3	2,702	-0.11%
2019/08/29	0	0.00	5	34.70	34.60	-5	2,605	-0.19%
2019/08/16	1	32.40	0	0.00	32.50	1	2,356	0.04%
2019/08/08	2	32.45	0	0.00	32.50	2	2,186	0.09%
2019/08/07	11	33.47	0	0.00	33.60	11	2,130	0.52%
2019/08/06	1	33.25	0	0.00	33.15	1	2,128	0.05%
2019/08/02	1	33.65	0	0.00	33.80	1	2,089	0.05%
2019/08/01	2	34.50	2	34.20	34.20	0	2,046	0.00%
2019/07/30	2	35.65	2	35.30	35.30	0	1,990	0.00%
2019/07/29	4	36.00	4	35.55	35.55	0	1,968	0.00%
2019/07/26	2	35.80	2	35.65	35.65	0	1,925	0.00%
2019/07/25	14	35.84	8	35.85	35.85	6	1,899	0.32%
2019/07/24	3	36.75	4	36.15	35.75	-1	1,811	-0.06%
2019/07/23	4	38.30	4	37.40	37.40	0	1,674	0.00%
2019/07/22	1	38.60	0	0.00	38.30	1	1,520	0.07%
2019/07/19	3	36.00	5	35.94	36.65	-2	1,258	-0.16%
2019/07/18	3	35.67	0	0.00	35.10	3	1,151	0.26%
2019/07/16	0	0.00	4	33.80	33.95	-4	994	-0.40%
2019/07/11	1	33.00	1	33.15	33.15	0	974	0.00%
2019/07/02	1	33.80	0	0.00	33.80	1	895	0.11%
2019/06/14	0	0.00	5	31.95	31.75	-5	835	-0.60%
2019/06/13	0	0.00	5	31.45	31.40	-5	839	-0.60%
2019/05/30	0	0.00	5	31.20	31.20	-5	875	-0.57%
2019/05/22	0	0.00	10	31.03	31.20	-10	963	-1.04%
2019/05/17	4	30.40	0	0.00	30.35	4	1,034	0.39%
2019/05/15	5	30.65	0	0.00	30.65	5	1,060	0.47%
2019/05/13	6	30.70	0	0.00	30.60	6	1,122	0.53%
2019/05/03	0	0.00	10	32.70	32.65	-10	1,168	-0.86%
2019/04/30	0	0.00	2	32.25	32.30	-2	1,140	-0.18%
2019/04/29	12	31.73	0	0.00	31.75	12	1,141	1.05%
2019/04/22	10	31.80	0	0.00	31.85	10	1,106	0.90%
2019/04/15	0	0.00	5	31.30	31.35	-5	1,105	-0.45%
2019/04/01	0	0.00	10	30.90	30.90	-10	1,096	-0.91%
2019/03/22	0	0.00	6	30.79	30.80	-6	1,116	-0.54%
2019/03/21	0	0.00	5	30.70	30.65	-5	1,120	-0.45%
2019/03/19	6	30.60	1	30.70	30.50	5	1,118	0.45%
2019/03/18	1	30.25	0	0.00	30.45	1	1,115	0.09%
2019/03/15	5	30.10	0	0.00	30.00	5	1,112	0.45%
2019/03/14	4	30.10	0	0.00	29.90	4	1,120	0.36%
2019/02/26	10	30.60	0	0.00	30.60	10	1,304	0.77%
2019/02/20	3	30.10	0	0.00	30.40	3	1,312	0.23%
2019/02/18	2	29.75	0	0.00	29.80	2	1,322	0.15%
2019/01/22	3	30.80	0	0.00	30.90	3	1,507	0.20%
2019/01/17	2	31.20	0	0.00	31.15	2	1,617	0.12%
2018/12/25	0.1	30.90	0	0.00	30.90	0.1	2,784	0.00%
2018/12/14	0	0.00	5	32.40	32.55	-5	2,873	-0.17%
2018/12/12	0	0.00	12	32.30	32.30	-12	2,869	-0.42%
2018/12/11	0.2	32.25	0	0.00	32.30	0.2	2,860	0.01%
2018/12/10	2	31.50	0	0.00	31.50	2	2,857	0.07%
2018/11/30	0	0.00	5	31.70	32.00	-5	2,785	-0.18%
2018/11/29	3	31.30	6	31.35	31.25	-3	2,754	-0.11%
2018/11/28	8	31.20	2	31.05	31.20	6	2,746	0.22%
2018/11/02	2	31.10	0	0.00	31.25	2	2,787	0.07%
2018/11/01	10	31.33	0	0.00	31.10	10	2,746	0.36%
2018/10/31	10	32.00	5	32.00	32.30	5	2,700	0.19%
2018/10/30	1	31.70	0	0.00	32.05	1	2,763	0.04%
2018/10/29	5	32.60	3	32.15	31.70	2	2,740	0.07%
2018/10/24	5	34.60	5	35.10	34.30	0	2,694	0.00%
2018/10/23	1	35.60	1	35.35	35.35	0	2,699	0.00%
2018/10/22	0	0.00	1	36.40	35.50	-1	2,672	-0.04%
2018/10/17	0	0.00	30	36.55	36.05	-30	2,597	-1.16%
2018/10/16	1	37.20	0	0.00	36.90	1	2,524	0.04%
2018/10/15	46	38.59	11	38.69	38.25	35	2,375	1.47%
2018/10/12	3	37.05	1	37.30	37.30	2	2,132	0.09%
2018/10/11	1	36.50	0	0.00	36.10	1	2,034	0.05%
2018/09/26	0	0.00	3	35.05	34.35	-3	1,695	-0.18%
2018/09/21	3	34.40	0	0.00	34.05	3	1,663	0.18%
2018/09/20	0	0.00	1	33.65	33.45	-1	1,658	-0.06%
2018/09/18	4	33.50	1	33.55	33.50	3	1,652	0.18%
2018/09/17	5	33.10	1	33.15	33.00	4	1,648	0.24%
2018/09/11	2	33.65	0	0.00	33.65	2	1,641	0.12%
2018/08/24	0	0.00	1	34.80	34.70	-1	1,527	-0.07%
2018/08/23	3	35.77	0	0.00	35.65	3	1,512	0.20%
2018/08/21	0	0.00	2	35.10	35.05	-2	1,446	-0.14%
2018/08/17	1	34.70	0	0.00	34.55	1	1,433	0.07%
2018/08/15	0	0.00	6	35.00	34.90	-6	1,377	-0.44%
2018/08/14	3	34.10	0	0.00	34.20	3	1,315	0.23%
2018/08/10	6	33.83	0	0.00	33.70	6	1,270	0.47%
2018/08/08	0	0.00	5	34.70	34.85	-5	1,284	-0.39%
2018/08/07	2	34.90	0	0.00	34.35	2	1,258	0.16%
2018/08/06	0	0.00	25	34.28	34.60	-25	1,196	-2.09%
2018/08/03	0	0.00	11	33.09	33.05	-11	1,106	-0.99%
2018/08/02	3	32.95	1	33.00	33.00	2	1,106	0.18%
2018/08/01	0	0.00	1	31.85	32.60	-1	1,074	-0.09%
2018/07/31	0	0.00	1	31.80	31.60	-1	1,045	-0.10%
2018/07/30	6	31.63	0	0.00	31.50	6	1,036	0.58%
2018/07/27	0	0.00	3	32.25	32.20	-3	994	-0.30%
2018/07/24	4	31.75	5	32.05	31.80	-1	983	-0.10%
2018/07/19	1	30.75	0	0.00	30.40	1	1,015	0.10%
2018/07/13	10	29.80	0	0.00	29.90	10	1,052	0.95%
2018/07/05	6	31.35	0	0.00	30.70	6	953	0.63%
2018/07/03	25	31.98	0	0.00	31.70	25	957	2.61%
2018/07/02	4	32.00	0	0.00	32.15	4	965	0.41%
2018/06/29	0	0.00	35	32.00	33.50	-35	966	-3.62%
2018/06/22	0	0.00	3	32.80	32.70	-3	988	-0.30%
2018/06/15	3	33.85	0	0.00	33.90	3	1,047	0.29%
2018/05/29	0	0.00	1	33.40	33.30	-1	1,318	-0.08%
2018/05/22	1	34.00	0	0.00	33.85	1	1,460	0.07%
2018/05/17	5	33.50	0	0.00	33.50	5	1,523	0.33%
2018/05/16	10	34.20	0	0.00	34.20	10	1,508	0.66%
2018/05/14	0	0.00	2	35.35	35.15	-2	1,596	-0.13%
2018/05/11	0	0.00	4	35.26	35.30	-4	1,625	-0.25%
2018/05/09	0	0.00	10	35.40	35.45	-10	1,752	-0.57%
2018/05/07	0	0.00	4	35.25	35.40	-4	1,797	-0.22%
2018/05/04	0	0.00	10	35.30	35.25	-10	1,803	-0.55%
2018/05/02	0	0.00	5	36.00	35.45	-5	1,836	-0.27%
2018/04/30	7	35.35	7	35.35	36.40	0	1,834	0.00%
2018/04/26	7	35.50	0	0.00	35.60	7	1,829	0.38%
2018/04/24	1	34.80	0	0.00	35.30	1	1,810	0.06%
2018/04/23	1	34.85	0	0.00	35.00	1	1,810	0.06%
2018/04/20	1	34.40	0	0.00	34.70	1	1,834	0.05%
2018/04/19	2	34.48	0	0.00	34.25	2	1,846	0.11%
2018/04/16	0	0.00	2	34.40	34.35	-2	2,096	-0.10%
2018/04/13	1	35.30	0	0.00	34.80	1	2,126	0.05%
2018/04/11	5	34.55	0	0.00	34.85	5	2,187	0.23%
2018/04/03	5	34.60	0	0.00	34.75	5	2,256	0.22%
2018/03/29	5	34.80	0	0.00	34.85	5	2,307	0.22%
2018/03/23	5	34.70	0	0.00	34.95	5	2,304	0.22%
2018/03/22	10	35.90	0	0.00	35.70	10	2,286	0.44%
2018/03/21	1	36.00	0	0.00	36.10	1	2,306	0.04%
2018/03/19	5	36.55	0	0.00	36.65	5	2,352	0.21%
2018/03/08	10	36.60	0	0.00	36.40	10	2,599	0.38%
2018/02/23	0	0.00	5	37.65	37.50	-5	2,721	-0.18%
2018/02/22	0	0.00	25	37.10	37.35	-25	2,684	-0.93%
2018/02/09	10	33.45	0	0.00	34.50	10	2,595	0.39%
2018/02/08	10	34.75	0	0.00	34.55	10	2,571	0.39%
2018/02/07	11	34.97	0	0.00	34.60	11	2,574	0.43%
2018/02/05	0	0.00	4	37.20	37.10	-4	2,494	-0.16%
2018/02/02	2	38.20	0	0.00	37.90	2	2,475	0.08%
2018/02/01	2	39.55	0	0.00	38.50	2	2,464	0.08%
2018/01/11	0	0.00	10	39.10	39.25	-10	2,347	-0.43%
2018/01/05	10	37.65	0	0.00	37.80	10	2,108	0.47%