裕民 (2606)-統一-汐止券商分點個股進出

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
51.8
漲跌
--
漲幅
0.00%
成交量
1,059張
產業
上市航運類股
1037人加入追蹤

立即追蹤
本地時間:13:30

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－統一-汐止券商分點個股進出

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

統一-汐止券商分點個股進出
統一-汐止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
2024/09/05	3	52.30	1	52.10	51.80	2	6,116	0.03%
2024/09/03	1	53.20	0	0.00	53.10	1	6,580	0.02%
2024/09/02	2	53.80	0	0.00	53.50	2	6,735	0.03%
2024/08/30	2	54.90	12	54.88	54.70	-10	6,905	-0.14%
2024/08/27	1	53.30	0	0.00	53.50	1	7,189	0.01%
2024/08/26	1	55.00	15	54.76	54.00	-14	7,271	-0.19%
2024/08/19	0	0.00	1	53.00	52.90	-1	7,994	-0.01%
2024/08/07	9	50.57	12	50.53	52.00	-3	10,676	-0.03%
2024/08/06	9	48.06	8	48.84	48.80	1	11,621	0.01%
2024/08/05	11	48.35	10	47.85	47.95	1	12,064	0.01%
2024/08/02	3	52.03	0	0.00	51.90	3	13,200	0.02%
2024/08/01	13	52.80	2.2	52.88	53.20	10.8	13,519	0.08%
2024/07/30	2	50.80	1	51.30	51.60	1	13,587	0.01%
2024/07/29	0	50.50	1	51.00	50.50	-1	13,586	-0.01%
2024/07/26	11	50.00	0	0.00	51.00	11	13,635	0.08%
2024/07/22	1	50.00	0	0.00	50.70	1	13,775	0.01%
2024/07/19	5	51.22	1	51.10	50.80	4	13,749	0.03%
2024/07/16	7	53.37	0	0.00	52.60	7	13,919	0.05%
2024/07/15	1.2	52.60	0	0.00	52.50	1.2	14,106	0.01%
2024/07/11	0	0.00	2	54.60	54.00	-2	14,058	-0.01%
2024/07/10	4	53.55	0	0.00	53.10	4	14,057	0.03%
2024/07/09	24	54.90	0	0.00	53.80	24	14,103	0.17%
2024/07/08	8	55.18	0	0.00	54.80	8	14,146	0.06%
2024/07/05	7	57.20	0	0.00	57.00	7	14,004	0.05%
2024/07/04	15	59.13	1	58.80	59.00	14	13,885	0.10%
2024/07/03	0	0.00	3	61.43	60.90	-3	13,838	-0.02%
2024/07/02	0	0.00	6	58.67	59.50	-6	13,551	-0.04%
2024/06/28	1	56.30	0	0.00	55.80	1	13,180	0.01%
2024/06/27	4	54.90	4	55.90	55.50	0	13,138	0.00%
2024/06/26	4	58.40	0	0.00	58.10	4	12,927	0.03%
2024/06/25	0	0.00	46	57.89	58.70	-46	12,829	-0.36%
2024/06/24	0	0.00	11	56.99	56.80	-11	12,680	-0.09%
2024/06/21	35	56.53	0	0.00	56.20	35	12,668	0.28%
2024/06/20	0	0.00	13	56.35	56.40	-13	12,591	-0.10%
2024/06/19	8	56.38	0	0.00	55.60	8	12,606	0.06%
2024/06/17	9	56.00	1	55.60	55.80	8	12,620	0.06%
2024/06/14	14	56.14	26	56.55	56.30	-12	12,708	-0.09%
2024/06/13	19	55.49	3	56.90	55.20	16	12,528	0.13%
2024/06/12	9	55.52	0	0.00	55.70	9	12,391	0.07%
2024/06/11	12	62.67	16	60.92	59.10	-4	12,132	-0.03%
2024/06/07	0	0.00	17	61.62	61.30	-17	11,895	-0.14%
2024/06/05	1	59.90	0	0.00	59.80	1	11,822	0.01%
2024/06/03	0	0.00	1	59.30	59.40	-1	11,792	-0.01%
2024/05/31	5	58.80	7	60.44	58.80	-2	11,823	-0.02%
2024/05/30	5	59.70	0	0.00	59.00	5	11,768	0.04%
2024/05/29	21	61.28	0	0.00	59.50	21	11,788	0.18%
2024/05/28	9	60.68	69	60.36	60.70	-60	11,603	-0.52%
2024/05/27	53	58.25	6	58.88	58.70	47	11,599	0.41%
2024/05/24	5	57.40	4	57.70	57.60	1	11,600	0.01%
2024/05/23	5	56.92	0	0.00	57.10	5	11,725	0.04%
2024/05/22	6	58.02	0	0.00	58.30	6	11,753	0.05%
2024/05/17	3	57.83	0	0.00	57.80	3	12,288	0.02%
2024/05/16	0	0.00	6	60.43	60.90	-6	12,071	-0.05%
2024/05/15	3	58.93	1	59.80	58.50	2	11,826	0.02%
2024/05/14	7	60.89	5	61.30	60.70	2	11,626	0.02%
2024/05/13	19	62.43	19	62.51	60.20	0	11,073	0.00%
2024/05/10	15	59.61	23	60.81	61.30	-8	9,899	-0.08%
2024/05/09	17	59.31	31	58.91	59.00	-14	8,897	-0.16%
2024/05/08	30	58.90	15.1	60.86	57.10	14.9	8,408	0.18%
2024/05/07	1	57.20	12	57.29	57.60	-11	7,191	-0.15%
2024/05/06	4	55.10	4	55.65	54.80	0	6,882	0.00%
2024/05/03	5	54.76	6	55.60	54.80	-1	6,818	-0.01%
2024/04/30	1	54.20	0	0.00	54.20	1	6,801	0.01%
2024/04/29	6	56.60	0	0.00	55.80	6	6,749	0.09%
2024/04/26	0	0.00	13	54.93	55.50	-13	6,702	-0.19%
2024/04/25	0	0.00	7	54.30	54.00	-7	6,710	-0.10%
2024/04/24	19	53.58	0	0.00	54.00	19	6,739	0.28%
2024/04/23	3	54.80	0	0.00	54.60	3	6,706	0.04%
2024/04/22	12	55.88	1	55.90	54.80	11	6,731	0.16%
2024/04/19	9	55.80	32	56.51	55.30	-23	6,561	-0.35%
2024/04/17	20	54.55	0	0.00	53.70	20	6,380	0.31%
2024/04/16	0	0.00	3	55.10	54.60	-3	6,422	-0.05%
2024/04/15	3	56.80	11	56.71	56.40	-8	6,546	-0.12%
2024/04/12	3	56.03	7	55.73	55.90	-4	6,550	-0.06%
2024/04/11	0	0.00	1	55.40	54.60	-1	6,718	-0.01%
2024/04/10	2	54.15	0	0.00	54.20	2	7,046	0.03%
2024/04/09	0	0.00	52	54.61	54.40	-52	7,181	-0.72%
2024/04/03	4	52.58	1	52.80	52.50	3	7,290	0.04%
2024/04/02	3	53.20	0	0.00	52.90	3	7,370	0.04%
2024/04/01	6	53.20	0	0.00	53.50	6	7,526	0.08%
2024/03/29	10	52.83	1	52.70	53.00	9	7,746	0.12%
2024/03/28	0	0.00	4	54.05	53.80	-4	8,018	-0.05%
2024/03/27	0	0.00	3	54.00	53.90	-3	8,268	-0.04%
2024/03/26	12	53.15	0	0.00	53.10	12	8,697	0.14%
2024/03/25	0	0.00	5	54.60	54.30	-5	8,908	-0.06%
2024/03/22	7	53.67	0	0.00	54.30	7	9,212	0.08%
2024/03/21	28	54.33	0	0.00	54.20	28	9,782	0.29%
2024/03/20	4	55.08	4	55.55	55.00	0	9,962	0.00%
2024/03/19	3	54.40	27	55.27	56.00	-24	10,054	-0.24%
2024/03/18	0	0.00	4	53.40	53.90	-4	10,106	-0.04%
2024/03/15	5	52.38	0	0.00	52.50	5	10,195	0.05%
2024/03/14	10	54.06	0	0.00	53.80	10	10,348	0.10%
2024/03/13	7	54.21	1	54.70	54.20	6	10,633	0.06%
2024/03/12	7	55.26	6	55.58	55.50	1	10,958	0.01%
2024/03/11	0	0.00	11	55.81	56.40	-11	11,508	-0.10%
2024/03/08	4	54.40	6	54.50	54.30	-2	13,559	-0.01%
2024/03/07	2	53.40	1	54.20	53.40	1	14,347	0.01%
2024/03/06	5	54.10	5	54.76	54.40	0	15,023	0.00%
2024/03/05	1	55.30	2	55.30	55.00	-1	15,174	-0.01%
2024/03/04	0	0.00	7	55.24	55.70	-7	15,190	-0.05%
2024/03/01	1	54.40	0	0.00	54.60	1	15,774	0.01%
2024/02/29	0	0.00	7	55.34	55.60	-7	15,998	-0.04%
2024/02/27	0	0.00	2	53.50	53.60	-2	15,795	-0.01%
2024/02/26	1	54.80	7	54.56	54.80	-6	15,766	-0.04%
2024/02/23	0	0.00	10	54.02	53.60	-10	15,632	-0.06%
2024/02/22	4	53.55	8	53.80	52.70	-4	15,529	-0.03%
2024/02/21	17	54.05	3	54.50	53.30	14	15,338	0.09%
2024/02/20	0	0.00	22.7	52.43	53.40	-22.7	15,142	-0.15%
2024/02/19	0	0.00	5.1	50.00	50.20	-5.1	14,915	-0.03%
2024/02/15	0	0.00	1	48.60	49.25	-1	14,956	-0.01%
2024/02/05	2	47.00	1	47.15	47.10	1	14,909	0.01%
2024/02/02	15	48.02	0	0.00	47.90	15	14,928	0.10%
2024/01/29	0	0.00	15	49.08	49.30	-15	14,969	-0.10%
2024/01/26	0	0.00	0.7	48.50	48.20	-0.7	15,072	0.00%
2024/01/23	1	48.65	1	48.60	48.65	0	15,088	0.00%
2024/01/22	5.1	48.45	0	0.00	48.40	5.1	15,122	0.03%
2024/01/19	10.1	48.44	0	0.00	48.30	10.1	15,095	0.07%
2024/01/18	0.2	48.80	8	48.90	48.65	-7.8	15,094	-0.05%
2024/01/17	9	47.74	0	0.00	47.80	9	15,068	0.06%
2024/01/16	4	48.98	0	0.00	48.45	4	15,033	0.03%
2024/01/15	0	0.00	1	50.10	50.00	-1	15,039	-0.01%
2024/01/12	0.2	50.30	0	0.00	50.00	0.2	15,155	0.00%
2024/01/11	2	49.73	1	50.80	49.70	1	15,349	0.01%
2024/01/10	5.1	50.65	2	50.40	50.30	3.1	15,379	0.02%
2024/01/09	20.3	51.67	9	52.09	51.70	11.3	15,301	0.07%
2024/01/08	8	54.63	11	53.81	53.70	-3	15,130	-0.02%
2024/01/05	2	55.10	0	0.00	54.90	2	15,025	0.01%
2024/01/04	24	54.20	27	54.54	54.40	-3	14,758	-0.02%
2024/01/03	0	0.00	2	52.90	52.80	-2	14,465	-0.01%
2024/01/02	0	0.00	5	52.90	52.60	-5	14,470	-0.03%
2023/12/28	5.2	51.90	0	0.00	51.80	5.2	14,388	0.04%
2023/12/27	0	0.00	2.1	53.70	52.80	-2.1	14,386	-0.01%
2023/12/26	1	52.70	10.1	52.33	52.60	-9.1	14,313	-0.06%
2023/12/25	16.2	51.43	6	52.20	50.40	10.2	14,156	0.07%
2023/12/22	0	0.00	0.1	53.80	53.70	-0.1	14,014	0.00%
2023/12/21	0	0.00	13	53.25	53.60	-13	13,779	-0.09%
2023/12/20	1	51.80	2	51.85	52.10	-1	13,365	-0.01%
2023/12/19	23	52.13	8	52.39	51.60	15	13,198	0.11%
2023/12/18	23	52.78	23	53.39	53.00	0	13,098	0.00%
2023/12/15	0	0.00	1	52.00	51.60	-1	12,775	-0.01%
2023/12/14	6	51.78	0	0.00	51.70	6	12,793	0.05%
2023/12/13	21.1	53.65	0	0.00	52.70	21.1	12,866	0.16%
2023/12/12	1.1	52.77	4	53.00	52.60	-2.9	13,404	-0.02%
2023/12/11	3.1	52.23	2.3	52.50	52.50	0.8	13,526	0.01%
2023/12/08	10	53.31	5	53.10	53.20	5	13,354	0.04%
2023/12/07	1.1	53.14	423	53.38	53.10	-421.9	13,060	-3.23%	大賣/鉅額交易
2023/12/06	126.1	54.64	16	54.87	54.70	110.1	12,717	0.87%	大買/鉅額交易
2023/12/05	373.2	57.56	74.2	57.86	57.00	299	12,129	2.47%	大買/鉅額交易
2023/12/04	16	54.04	35.1	54.97	56.90	-19.1	9,925	-0.19%
2023/12/01	2.1	51.14	38	50.64	51.80	-35.9	9,065	-0.40%
2023/11/30	8	48.45	0	0.00	48.35	8	8,376	0.10%
2023/11/29	13.2	48.24	0.2	48.05	47.90	13	8,206	0.16%
2023/11/28	2	49.83	29.2	49.86	48.55	-27.2	8,083	-0.34%
2023/11/27	0	0.00	22.2	48.18	47.80	-22.2	7,400	-0.30%
2023/11/24	1	45.75	2	45.85	45.90	-1	7,117	-0.01%
2023/11/23	1	44.95	1	44.85	44.85	0	7,084	0.00%
2023/11/22	0.1	45.00	1.1	44.82	45.20	-1	7,048	-0.01%
2023/11/21	10	45.15	1	45.10	45.00	9	7,089	0.13%
2023/11/20	2	45.00	0	0.00	45.00	2	7,150	0.03%
2023/11/17	0	0.00	7	46.30	45.70	-7	7,258	-0.10%
2023/11/15	1	44.60	0	0.00	44.70	1	7,968	0.01%
2023/11/14	4.1	44.34	0.1	44.50	44.30	4	8,634	0.05%
2023/11/13	1.1	44.71	0	0.00	44.85	1.1	8,659	0.01%
2023/11/10	7.1	45.29	0.1	45.25	45.00	7	8,629	0.08%
2023/11/09	6.1	46.46	0.1	46.30	46.20	6	8,576	0.07%
2023/11/03	0	0.00	6	47.05	47.20	-6	8,722	-0.07%
2023/11/02	0	0.00	5	45.38	45.95	-5	8,607	-0.06%
2023/11/01	5	44.34	0	0.00	44.05	5	8,576	0.06%
2023/10/31	0.1	44.40	0	0.00	44.30	0.1	8,586	0.00%
2023/10/30	0	0.00	4.1	44.58	44.60	-4.1	8,603	-0.05%
2023/10/27	0	0.00	0.3	43.83	44.15	-0.3	8,584	0.00%
2023/10/26	4	43.68	5	43.95	43.60	-1	8,624	-0.01%
2023/10/24	4.1	44.65	2.1	44.90	45.10	2	8,780	0.02%
2023/10/23	2.1	45.34	0	0.00	45.20	2.1	8,736	0.02%
2023/10/20	19.2	47.26	0.2	47.35	46.90	19	8,654	0.22%
2023/10/19	4	48.63	13	48.57	48.70	-9	8,620	-0.10%
2023/10/18	12.1	46.57	20	47.30	46.20	-7.9	8,414	-0.09%
2023/10/17	0.2	46.24	0	0.00	46.20	0.2	8,324	0.00%
2023/10/16	1.1	46.14	3.1	46.03	46.10	-2	8,348	-0.02%
2023/10/13	11.1	46.62	0.1	46.35	46.15	11	8,373	0.13%
2023/10/12	3.2	45.87	1	46.70	46.75	2.2	8,350	0.03%
2023/10/11	4.2	46.57	0.2	46.65	46.35	4	8,339	0.05%
2023/10/06	2.2	47.02	6.2	47.11	47.35	-4	8,251	-0.05%
2023/10/04	3.2	45.45	0.2	45.60	45.40	3	8,133	0.04%
2023/10/03	4.1	46.71	0.1	46.00	45.80	4	8,093	0.05%
2023/10/02	8.1	47.17	1.1	46.75	46.80	7	8,043	0.09%
2023/09/28	0.1	48.45	0.1	48.00	47.85	0	8,094	0.00%
2023/09/27	0.2	48.95	0.2	48.45	48.30	0.1	8,137	0.00%
2023/09/26	1.2	47.83	3.2	47.79	47.80	-2	8,036	-0.02%
2023/09/22	1.2	48.81	1.5	48.36	48.30	-0.3	8,089	0.00%
2023/09/21	0.1	49.85	1.1	49.25	49.45	-1	8,031	-0.01%
2023/09/20	3.1	50.32	1.1	50.81	49.75	2	7,883	0.03%
2023/09/19	3.2	50.34	5.2	50.90	50.20	-2	7,605	-0.03%
2023/09/18	34.2	50.15	23	50.45	50.70	11.2	7,397	0.15%
2023/09/15	43.1	49.89	72.3	50.28	50.00	-29.2	7,169	-0.41%
2023/09/14	4	46.51	5	46.81	46.90	-1	6,451	-0.02%
2023/09/13	0.2	44.45	0.2	44.60	44.65	0	6,258	0.00%
2023/09/12	0	0.00	0.2	44.75	44.65	-0.2	6,246	0.00%
2023/09/11	2	44.88	6	44.74	44.70	-4	6,246	-0.06%
2023/09/08	0.1	46.10	0.1	45.80	45.75	0	6,222	0.00%
2023/09/07	0.1	45.35	0.1	45.15	45.05	0	6,162	0.00%
2023/09/06	2.1	45.82	10.1	45.80	45.65	-8	6,172	-0.13%
2023/09/05	10.2	46.45	10.1	47.69	46.45	0.1	6,160	0.00%
2023/09/04	11	46.63	16.1	46.47	46.65	-5.1	6,133	-0.08%
2023/09/01	3.1	44.99	0.1	45.10	44.90	3	6,076	0.05%
2023/08/30	0	0.00	0.1	46.00	46.00	-0.1	6,102	0.00%
2023/08/29	0	0.00	1.1	45.56	45.50	-1.1	6,101	-0.02%
2023/08/28	11	44.94	0.2	44.95	44.80	10.8	6,111	0.18%
2023/08/25	2.1	45.47	2	46.35	45.10	0.1	6,142	0.00%
2023/08/24	6	45.88	3.1	45.94	45.75	2.9	6,107	0.05%
2023/08/23	12.1	46.83	15.2	47.03	46.65	-3.1	6,043	-0.05%
2023/08/22	10.1	45.26	12.1	47.20	47.40	-2	6,039	-0.03%
2023/08/21	23.2	46.79	4.2	46.73	46.30	18.9	5,782	0.33%
2023/08/18	2.2	47.59	33.3	48.60	49.05	-31.1	5,297	-0.59%
2023/08/17	3.1	43.55	0.1	44.50	44.60	3	4,597	0.07%
2023/08/16	0.1	42.15	0.1	42.15	42.10	0	4,482	0.00%
2023/08/15	0.1	42.30	0.1	42.55	42.60	0	4,471	0.00%
2023/08/14	5.1	44.07	7	42.10	42.00	-1.9	4,461	-0.04%
2023/08/11	1.1	44.11	1	43.70	44.30	0.1	4,362	0.00%
2023/08/10	8.2	44.01	0.1	43.85	43.75	8.1	4,310	0.19%
2023/08/09	0.1	43.00	0.1	42.95	42.80	0	4,249	0.00%
2023/08/07	0.3	43.25	0	0.00	43.15	0.3	4,308	0.01%
2023/08/04	0.1	43.65	0.1	43.80	43.90	0.1	4,372	0.00%
2023/08/02	1.1	43.50	0	0.00	43.50	1.1	4,360	0.02%
2023/07/31	1	43.25	15	42.75	42.50	-14	4,403	-0.32%
2023/07/28	20	44.50	1	44.70	44.05	19	4,374	0.43%
2023/07/27	1	43.30	0	0.00	43.20	1	4,271	0.02%
2023/07/24	0	0.00	10.6	41.04	40.85	-10.6	4,345	-0.24%
2023/07/21	1	42.95	0	0.00	42.80	1	4,336	0.02%
2023/07/20	0.2	43.38	0	0.00	43.50	0.2	4,351	0.00%
2023/07/18	0.1	43.20	0.1	43.20	43.00	0	4,369	0.00%
2023/07/17	18	43.44	0	0.00	43.40	18	4,338	0.41%
2023/07/14	20.2	43.24	0	0.00	43.80	20.2	4,340	0.46%
2023/07/13	2.1	42.74	0.1	42.78	42.70	2	4,333	0.05%
2023/07/12	0.1	42.45	3	43.00	42.95	-2.9	4,357	-0.07%
2023/07/11	0	0.00	3	43.55	43.45	-3	4,331	-0.07%
2023/07/10	5.2	44.05	10	43.65	43.50	-4.9	4,397	-0.11%
2023/07/07	2.1	45.18	1.1	44.97	45.00	1	4,376	0.02%
2023/07/06	14.1	45.68	1	45.30	45.30	13.1	4,363	0.30%
2023/07/05	5.3	49.29	11	49.34	49.75	-5.7	4,279	-0.13%
2023/07/04	23	49.21	1	49.20	49.30	22	4,326	0.51%
2023/07/03	11	48.40	0	0.00	48.50	11	4,524	0.24%
2023/06/30	2	47.43	0	0.00	47.30	2	4,536	0.04%
2023/06/29	1	46.65	0	0.00	47.20	1	4,500	0.02%
2023/06/28	4	47.35	0.1	47.70	47.35	3.9	4,520	0.09%
2023/06/27	0	0.00	0.1	48.50	48.20	-0.1	4,492	0.00%
2023/06/26	5	48.82	5.2	48.82	48.45	-0.2	4,580	0.00%
2023/06/21	2	48.18	0	0.00	48.10	2	4,574	0.04%
2023/06/16	0.2	49.90	0	0.00	49.45	0.2	4,670	0.00%
2023/06/15	0.1	49.70	0.1	49.65	49.45	-0.1	4,672	0.00%
2023/06/14	0.1	49.80	0	0.00	49.70	0.1	4,760	0.00%
2023/06/13	0	0.00	1	48.80	48.85	-1	4,833	-0.02%
2023/06/12	0.1	49.10	0	0.00	49.05	0.1	5,046	0.00%
2023/06/09	0.1	49.50	0	0.00	49.30	0.1	5,098	0.00%
2023/06/08	0.1	50.30	1.1	50.34	49.60	-1	5,238	-0.02%
2023/06/07	1	49.35	3.1	49.35	49.30	-2.1	5,326	-0.04%
2023/06/06	3.1	49.50	0	0.00	49.45	3.1	5,344	0.06%
2023/06/05	1.1	48.72	0	0.00	48.70	1.1	5,525	0.02%
2023/06/02	1	48.30	0.4	48.24	48.20	0.6	5,679	0.01%
2023/06/01	1.1	47.53	0	0.00	47.95	1.1	5,797	0.02%
2023/05/30	1.1	49.07	0	0.00	49.05	1.1	6,381	0.02%
2023/05/29	0	0.00	10.2	50.00	49.75	-10.2	6,771	-0.15%
2023/05/26	1.1	49.05	1.1	49.20	49.05	0	7,480	0.00%
2023/05/25	5	51.14	3.1	51.09	50.80	1.9	7,598	0.03%
2023/05/24	1	51.80	0.1	52.70	52.20	0.9	7,601	0.01%
2023/05/23	1	53.00	0.1	54.00	53.00	0.9	7,571	0.01%
2023/05/19	0.1	53.70	1	53.70	53.50	-1	7,625	-0.01%
2023/05/18	0.1	53.64	0	0.00	53.40	0.1	7,637	0.00%
2023/05/17	1	53.60	5	53.52	53.60	-4	7,642	-0.05%
2023/05/15	0	53.40	0	0.00	53.00	0	7,677	0.00%
2023/05/12	5.1	54.27	0	0.00	54.30	5.1	7,672	0.07%
2023/05/11	0.1	54.40	1	55.30	55.10	-1	7,674	-0.01%
2023/05/10	1.1	54.60	1.1	54.61	55.10	0	7,665	0.00%
2023/05/05	5.1	51.81	0	0.00	51.90	5.1	7,623	0.07%
2023/05/04	2	52.81	0	0.00	53.30	2	7,607	0.03%
2023/04/28	1	53.00	0	0.00	54.40	1	7,622	0.01%
2023/04/27	0	51.80	0	0.00	51.90	0	7,602	0.00%
2023/04/26	0.1	52.60	4.1	52.69	51.90	-4	7,601	-0.05%
2023/04/25	0.1	54.50	2	55.00	53.70	-1.9	7,582	-0.03%
2023/04/24	0.1	55.10	0	0.00	55.10	0.1	7,623	0.00%
2023/04/21	2.2	55.41	4	55.20	54.70	-1.8	7,611	-0.02%
2023/04/20	0	0.00	8	56.03	55.90	-8	7,580	-0.11%
2023/04/19	2.1	56.44	0	0.00	56.10	2.1	7,634	0.03%
2023/04/18	10.1	57.14	12	57.10	56.70	-1.9	7,626	-0.02%
2023/04/17	3	57.60	0	0.00	58.50	3	7,628	0.04%
2023/04/14	0	0.00	3	57.30	57.70	-3	7,704	-0.04%
2023/04/13	0.3	56.65	0.1	57.30	57.10	0.2	7,729	0.00%
2023/04/12	3.2	56.62	4.2	57.11	56.80	-1	7,661	-0.01%
2023/04/11	0.1	57.00	3.1	57.20	57.00	-3	7,674	-0.04%
2023/04/10	8.1	57.71	3	57.13	57.00	5.1	7,711	0.07%
2023/04/07	5	57.56	13	57.25	57.60	-8	7,673	-0.10%
2023/04/06	13.3	56.79	20	57.50	55.80	-6.7	7,597	-0.09%
2023/03/31	0	0.00	1.1	55.92	55.80	-1.1	7,472	-0.01%
2023/03/30	3	54.70	8	54.20	54.50	-5	7,899	-0.06%
2023/03/29	8	53.59	16	53.38	53.80	-8	8,193	-0.10%
2023/03/28	2	54.15	2	54.80	54.50	0	8,489	0.00%
2023/03/27	0.2	54.40	8	55.38	54.60	-7.8	8,860	-0.09%
2023/03/23	15	54.30	1	53.90	53.80	14	9,429	0.15%
2023/03/22	4	56.23	0	0.00	56.20	4	9,505	0.04%
2023/03/21	20	56.48	0	0.00	56.80	20	9,597	0.21%
2023/03/17	20	56.10	7	56.20	56.20	13	9,697	0.13%
2023/03/16	1	57.10	0	0.00	57.10	1	9,642	0.01%
2023/03/15	0	0.00	9	58.43	58.00	-9	9,624	-0.09%
2023/03/14	3	56.50	2	56.80	57.10	1	9,519	0.01%
2023/03/13	8	56.91	5	57.32	57.30	3	9,596	0.03%
2023/03/10	3	59.17	2	58.80	58.40	1	9,541	0.01%
2023/03/09	2	59.45	4	59.85	59.60	-2	9,609	-0.02%
2023/03/08	10.1	59.73	2	61.90	59.50	8.1	9,632	0.08%
2023/03/07	2	61.30	10	61.07	61.60	-8	9,517	-0.08%
2023/03/06	3	59.50	2	59.45	60.90	1	9,491	0.01%
2023/03/03	6	60.40	2.1	60.11	60.40	3.9	9,645	0.04%
2023/03/02	7	60.29	14	60.20	60.30	-7	9,587	-0.07%
2023/03/01	43.1	58.52	37	57.99	57.40	6.1	9,184	0.07%
2023/02/24	13	60.71	15	60.95	61.00	-2	8,786	-0.02%
2023/02/23	1	52.40	8.3	55.27	56.60	-7.3	8,081	-0.09%
2023/02/22	1	51.80	3	51.93	51.50	-2	7,877	-0.03%
2023/02/17	2.1	50.04	0	0.00	49.80	2.1	8,339	0.03%
2023/02/15	0	0.00	2.4	51.62	51.90	-2.4	8,556	-0.03%
2023/02/14	0	0.00	1	51.40	51.40	-1	8,584	-0.01%
2023/02/09	0	0.00	0.1	51.90	51.70	-0.1	8,711	0.00%
2023/02/08	0	0.00	0.1	51.70	51.90	-0.1	8,841	0.00%
2023/02/07	0	0.00	0.1	50.90	51.20	-0.1	8,809	0.00%
2023/02/03	0.1	50.60	0.1	51.00	50.30	0	8,854	0.00%
2023/01/30	0.1	49.80	0	0.00	50.80	0.1	8,702	0.00%
2023/01/16	1.3	48.82	0	0.00	49.00	1.3	8,737	0.01%
2023/01/12	0	0.00	2.2	48.65	49.05	-2.2	8,699	-0.03%
2023/01/10	1	47.45	0	0.00	47.20	1	8,655	0.01%
2023/01/09	0.1	46.40	0	0.00	48.00	0.1	8,710	0.00%
2023/01/04	0.1	46.55	0	0.00	46.30	0.1	8,838	0.00%
2023/01/03	2.2	47.57	0	0.00	47.50	2.2	8,787	0.03%
2022/12/30	0	0.00	7	48.71	48.60	-7	8,789	-0.08%
2022/12/29	1	48.35	1	48.70	48.70	0	8,907	0.00%
2022/12/28	0.1	48.20	0	0.00	48.80	0.1	8,912	0.00%
2022/12/26	13.2	48.84	13	48.94	49.00	0.2	8,949	0.00%
2022/12/23	7.2	50.85	3	50.27	50.10	4.2	8,926	0.05%
2022/12/22	12	50.33	12	50.16	51.90	0	8,837	0.00%
2022/12/21	12	48.96	5.4	49.34	49.45	6.6	8,400	0.08%
2022/12/20	0	0.00	5	47.91	48.20	-5	8,143	-0.06%
2022/12/19	2.3	48.67	1	50.10	47.60	1.3	7,937	0.02%
2022/12/16	2	50.23	1	49.85	49.85	1	7,667	0.01%
2022/12/15	0	0.00	4.3	50.10	50.50	-4.3	7,438	-0.06%
2022/12/14	1.1	46.25	1	48.05	48.20	0.1	7,511	0.00%
2022/12/13	1.1	47.67	0	0.00	47.95	1.1	7,307	0.02%
2022/12/12	0.1	47.20	0	0.00	47.35	0.1	7,263	0.00%
2022/12/07	0	0.00	1	45.45	45.30	-1	7,742	-0.01%
2022/12/06	1.2	45.22	4	46.01	45.00	-2.8	7,662	-0.04%
2022/12/05	1.1	46.12	0	0.00	46.25	1.1	7,609	0.01%
2022/12/02	11	47.85	1	48.00	46.75	10	7,478	0.13%
2022/12/01	39	47.86	9.1	48.66	48.05	29.9	7,426	0.40%
2022/11/30	5	46.30	1	46.40	46.50	4	7,236	0.06%
2022/11/29	1	46.45	0	0.00	46.55	1	7,190	0.01%
2022/11/28	3	45.12	4	44.94	45.35	-1	7,152	-0.01%
2022/11/25	4	46.64	16	46.76	46.50	-12	7,025	-0.17%
2022/11/24	1	44.60	1	44.65	44.50	0	6,835	0.00%
2022/11/23	1	43.25	7	43.43	43.30	-6	6,689	-0.09%
2022/11/22	1	42.05	1	42.30	42.35	0	6,665	0.00%
2022/11/21	3	41.98	0	0.00	41.70	3	6,653	0.05%
2022/11/18	0	0.00	3	42.80	42.85	-3	6,686	-0.04%
2022/11/17	2	43.35	3	43.52	43.45	-1	6,635	-0.02%
2022/11/16	57	43.34	56.2	43.07	43.15	0.8	6,589	0.01%
2022/11/15	2	41.98	1	42.25	42.30	1	6,364	0.02%
2022/11/14	0	0.00	5	41.11	41.20	-5	6,236	-0.08%
2022/11/11	0	0.00	1	40.00	39.60	-1	6,182	-0.02%
2022/11/10	0	0.00	15	38.58	38.50	-15	6,125	-0.24%
2022/11/09	5	38.45	0	0.00	38.25	5	6,142	0.08%
2022/11/07	16	37.64	6	37.57	37.80	10	6,117	0.16%
2022/11/03	0	0.00	7	34.86	35.30	-7	5,931	-0.12%
2022/10/25	3	36.45	0	0.00	36.10	3	5,980	0.05%
2022/10/13	1	35.10	0.2	35.25	35.45	0.8	6,761	0.01%
2022/10/12	1	36.30	0.2	36.50	36.90	0.8	6,911	0.01%
2022/10/07	1	40.30	0.2	40.25	39.65	0.8	6,896	0.01%
2022/10/06	2.1	40.10	4	40.24	40.10	-1.9	6,862	-0.03%
2022/10/04	1	37.50	0	0.00	38.75	1	6,795	0.01%
2022/10/03	1.2	37.33	1	37.50	37.35	0.2	6,742	0.00%
2022/09/30	1.1	36.11	0	0.00	36.50	1.1	6,774	0.02%
2022/09/29	0	0.00	1	36.45	36.80	-1	6,750	-0.01%
2022/09/28	1	37.10	20	36.85	36.65	-19	6,741	-0.28%
2022/09/27	0	0.00	0.2	38.85	39.10	-0.2	6,714	0.00%
2022/09/26	6	38.99	2	38.45	38.45	4	6,742	0.06%
2022/09/23	4	40.90	4	41.10	41.10	0	6,693	0.00%
2022/09/22	3	41.10	3	41.40	40.45	0	6,612	0.00%
2022/09/21	0	0.00	2	41.00	41.10	-2	6,460	-0.03%
2022/09/19	5.1	39.20	12	39.18	39.00	-6.9	6,355	-0.11%
2022/09/16	0	0.00	1	40.85	41.05	-1	6,414	-0.02%
2022/09/15	33.1	41.03	1	40.60	40.55	32.1	6,587	0.49%
2022/09/14	2.2	38.78	1.2	39.58	39.85	1	6,586	0.02%
2022/09/08	0.1	36.80	0	0.00	37.00	0.1	7,074	0.00%
2022/09/07	1.1	36.13	1	35.70	37.20	0.1	7,174	0.00%
2022/09/06	0.1	37.00	1	37.25	36.85	-0.9	7,214	-0.01%
2022/09/05	2.1	37.24	0	0.00	36.70	2.1	7,274	0.03%
2022/09/02	3.1	37.12	2	37.58	37.00	1.1	7,312	0.02%
2022/09/01	1	37.55	0	0.00	37.55	1	7,339	0.01%
2022/08/31	5.1	37.65	2	37.80	38.15	3.1	7,394	0.04%
2022/08/30	1	38.50	0	0.00	38.50	1	7,327	0.01%
2022/08/29	1.1	38.39	0	0.00	38.40	1.1	7,400	0.01%
2022/08/23	0.1	40.30	0	0.00	40.10	0.1	7,950	0.00%
2022/08/15	1	41.80	0	0.00	42.30	1	8,896	0.01%
2022/08/02	1	41.05	1	41.15	41.30	0	10,482	0.00%
2022/08/01	0	0.00	1	42.65	42.60	-1	10,768	-0.01%
2022/07/29	2	42.13	0	0.00	41.90	2	11,141	0.02%
2022/07/28	0	0.00	5	42.50	42.45	-5	11,248	-0.04%
2022/07/27	0	0.00	0	42.60	42.70	0	11,486	0.00%
2022/07/26	0	0.00	2	42.05	42.15	-2	11,592	-0.02%
2022/07/25	0	0.00	0.1	42.10	42.10	-0.1	11,855	0.00%
2022/07/22	5	43.30	0	0.00	42.85	5	12,103	0.04%
2022/07/21	1	42.25	5	44.38	43.30	-4	12,295	-0.03%
2022/07/20	0	0.00	2.3	41.52	41.45	-2.3	12,072	-0.02%
2022/07/19	1	40.90	0	0.00	41.50	1	12,205	0.01%
2022/07/12	1	38.10	0	0.00	38.15	1	14,888	0.01%
2022/07/06	5.1	39.07	1	39.30	39.05	4.1	15,215	0.03%
2022/07/04	0.1	38.90	0	0.00	39.55	0.1	15,179	0.00%
2022/07/01	1	39.50	0	0.00	38.90	1	15,157	0.01%
2022/06/30	1	41.30	0	0.00	41.05	1	15,084	0.01%
2022/06/29	0	0.00	1	42.25	42.30	-1	15,036	-0.01%
2022/06/28	0	0.00	1	43.30	43.50	-1	14,977	-0.01%
2022/06/27	0	0.00	1	43.60	43.65	-1	14,966	-0.01%
2022/06/24	1	44.55	19	44.30	44.45	-18	14,805	-0.12%
2022/06/23	1.1	43.95	0	0.00	43.85	1.1	14,697	0.01%
2022/06/22	5	46.96	5	45.61	45.50	0	14,558	0.00%
2022/06/21	6	48.13	43	48.38	47.95	-37	14,233	-0.26%
2022/06/20	5	48.85	2	49.15	48.00	3	13,989	0.02%
2022/06/17	10	52.82	15	51.85	51.80	-5	13,700	-0.04%
2022/06/16	0	0.00	12	53.58	52.40	-12	13,487	-0.09%
2022/06/14	4	55.68	11	55.74	55.60	-7	13,477	-0.05%
2022/06/13	0.3	56.30	0	0.00	56.50	0.3	13,726	0.00%
2022/06/09	10.1	58.20	10	57.80	58.20	0.1	14,520	0.00%
2022/06/08	10	58.29	0	0.00	58.30	10	14,847	0.07%
2022/06/07	12	58.37	2	57.80	57.80	10	15,624	0.06%
2022/06/06	8	59.00	0	0.00	58.50	8	15,684	0.05%
2022/06/01	3	59.20	0	0.00	59.50	3	15,733	0.02%
2022/05/31	12.1	59.56	1	59.60	59.00	11.1	15,703	0.07%
2022/05/30	33	61.64	0	0.00	61.50	33	15,495	0.21%
2022/05/27	1	61.30	3	61.93	62.80	-2	15,313	-0.01%
2022/05/26	7	61.50	0	0.00	61.20	7	15,150	0.05%
2022/05/24	0	0.00	1	62.10	61.10	-1	15,143	-0.01%
2022/05/23	0	0.00	1	61.00	61.30	-1	15,342	-0.01%
2022/05/20	0	0.00	1	58.60	59.00	-1	15,223	-0.01%
2022/05/19	3	57.00	1	57.20	57.50	2	15,237	0.01%
2022/05/18	3	59.40	1	59.30	59.20	2	15,152	0.01%
2022/05/17	1	60.00	20	59.60	59.40	-19	15,086	-0.13%
2022/05/16	1	60.70	0	0.00	61.40	1	14,984	0.01%
2022/05/13	0	0.00	0	61.70	60.50	0	14,742	0.00%
2022/05/12	1	62.40	0	62.10	60.00	1	14,645	0.01%
2022/05/11	4	62.90	2	62.70	62.70	2	14,408	0.01%
2022/05/10	10	64.70	20	64.95	64.70	-10	14,364	-0.07%
2022/05/09	0	0.00	1	65.30	63.10	-1	14,165	-0.01%
2022/05/06	6	65.73	5	66.30	66.00	1	13,914	0.01%
2022/05/05	1	65.00	1	64.80	65.30	0	13,608	0.00%
2022/05/04	13	65.24	1	64.20	64.20	12	13,444	0.09%
2022/05/03	9	63.28	9	63.58	63.40	0	13,257	0.00%
2022/04/29	13	64.16	14	65.05	64.20	-1	13,166	-0.01%
2022/04/28	11	63.48	10	62.57	62.00	1	12,901	0.01%
2022/04/27	39	64.44	16	64.64	64.50	23	12,636	0.18%
2022/04/26	3	65.80	4	63.45	62.80	-1	12,335	-0.01%
2022/04/25	5	65.18	6	65.50	66.30	-1	12,021	-0.01%
2022/04/22	18	68.64	16	69.37	69.10	2	11,733	0.02%
2022/04/21	11	68.52	13	68.98	69.50	-2	11,261	-0.02%
2022/04/20	14	67.86	16	67.97	65.90	-2	10,553	-0.02%
2022/04/19	4	63.90	5.1	64.38	64.80	-1.1	9,265	-0.01%
2022/04/18	0	0.00	1	62.10	62.10	-1	8,963	-0.01%
2022/04/15	11	62.21	44	61.05	62.30	-33	8,829	-0.37%
2022/04/14	3	59.37	0	0.00	59.80	3	8,508	0.04%
2022/04/06	1	58.30	0	0.00	58.00	1	8,554	0.01%
2022/03/31	1	59.50	0	0.00	59.10	1	8,696	0.01%
2022/03/30	1	59.00	1	59.20	59.80	0	8,858	0.00%
2022/03/29	3.1	58.97	0	0.00	58.70	3.1	9,176	0.03%
2022/03/25	5	59.60	2	59.20	59.20	3	10,155	0.03%
2022/03/24	0	0.00	2	61.50	62.00	-2	10,372	-0.02%
2022/03/22	2	62.10	2	61.60	61.60	0	10,930	0.00%
2022/03/18	2	61.90	2	61.70	61.70	0	11,220	0.00%
2022/03/17	1	62.30	1	63.60	63.40	0	11,268	0.00%
2022/03/16	3	62.00	12	61.82	61.60	-9	11,267	-0.08%
2022/03/15	6	64.30	5	63.56	62.50	1	11,099	0.01%
2022/03/14	5	66.36	3.1	67.23	67.20	2	11,077	0.02%
2022/03/11	3	64.97	3	65.70	65.10	0	10,840	0.00%
2022/03/10	5	65.32	4.1	64.15	65.60	1	10,814	0.01%
2022/03/09	1	60.20	2	59.80	59.80	-1	10,174	-0.01%
2022/03/08	2	60.70	4	60.80	59.10	-2	10,330	-0.02%
2022/03/07	3	59.70	6	60.67	60.60	-3	10,318	-0.03%
2022/03/04	3	61.97	7	62.04	61.50	-4	10,302	-0.04%
2022/03/03	10	60.80	19	61.49	61.80	-9	10,289	-0.09%
2022/03/02	10	61.20	30	60.30	60.30	-20	10,282	-0.19%
2022/03/01	21	60.78	23	60.98	61.00	-2	10,362	-0.02%
2022/02/25	35	62.12	5	62.32	60.50	30	10,445	0.29%
2022/02/24	5	61.40	8	60.45	59.90	-3	10,301	-0.03%
2022/02/23	17	61.61	14	62.10	61.50	3	10,203	0.03%
2022/02/22	4.2	61.62	4.1	61.91	60.30	0.1	9,947	0.00%
2022/02/21	6	61.08	4	61.60	61.10	2	9,883	0.02%
2022/02/18	2	60.60	3	60.93	60.90	-1	9,838	-0.01%
2022/02/17	4	60.18	9	60.03	59.70	-5	9,848	-0.05%
2022/02/16	0	0.00	2.1	60.49	60.50	-2.1	9,907	-0.02%
2022/02/15	5	59.50	5	59.52	59.40	0	9,999	0.00%
2022/02/14	6	59.83	2	58.60	58.60	4	10,179	0.04%
2022/02/11	0	0.00	2	59.40	59.90	-2	10,341	-0.02%
2022/02/10	8	59.39	2	59.85	59.70	6	10,690	0.06%
2022/02/09	32	57.91	3	58.20	58.30	29	10,695	0.27%
2022/02/08	0	0.00	2	57.50	57.90	-2	10,744	-0.02%
2022/02/07	0	0.00	1	56.80	56.80	-1	10,889	-0.01%
2022/01/26	0	0.00	2	52.50	53.10	-2	11,253	-0.02%
2022/01/25	4.2	52.65	1	52.10	52.10	3.2	11,378	0.03%
2022/01/24	0	0.00	10	53.94	54.80	-10	11,476	-0.09%
2022/01/21	2	55.10	3	55.30	54.80	-1	11,632	-0.01%
2022/01/20	1	55.50	1	55.50	56.00	0	11,782	0.00%
2022/01/19	4	55.84	1	55.20	55.20	3	11,905	0.03%
2022/01/18	2	57.90	0	0.00	57.60	2	12,050	0.02%
2022/01/17	2	57.15	1	57.40	57.40	1	12,348	0.01%
2022/01/14	1	58.20	0	0.00	58.20	1	12,809	0.01%
2022/01/13	1	56.70	2	57.80	57.90	-1	12,982	-0.01%
2022/01/12	1	57.40	11	58.09	57.00	-10	13,150	-0.08%
2022/01/11	2	58.65	7	58.69	58.30	-5	13,349	-0.04%
2022/01/07	2	59.25	0	0.00	58.80	2	14,396	0.01%
2022/01/05	1	61.00	0	0.00	60.40	1	16,468	0.01%
2022/01/04	5	59.80	0	0.00	60.60	5	17,433	0.03%
2022/01/03	0	0.00	2	59.65	60.00	-2	19,950	-0.01%
2021/12/30	3	60.80	0	0.00	60.40	3	20,752	0.01%
2021/12/29	3	61.60	0	0.00	61.10	3	21,392	0.01%
2021/12/28	2	61.50	7	61.37	61.00	-5	22,378	-0.02%
2021/12/27	3	61.70	2	61.65	61.20	1	23,881	0.00%
2021/12/24	17	62.62	0	0.00	62.00	17	25,225	0.07%
2021/12/23	4	64.00	11	64.00	63.00	-7	25,739	-0.03%
2021/12/22	5	63.52	5	63.92	64.30	0	25,689	0.00%
2021/12/21	5	62.82	13	62.31	63.70	-8	25,369	-0.03%
2021/12/17	7	61.06	6	61.65	60.80	1	24,709	0.00%
2021/12/15	0	0.00	2	61.00	60.00	-2	24,326	-0.01%
2021/12/14	0	0.00	7	58.60	58.30	-7	24,183	-0.03%
2021/12/13	1	59.60	1.1	60.17	60.30	-0.1	24,095	0.00%
2021/12/09	3	60.07	5	60.30	60.40	-2	24,195	-0.01%
2021/12/08	10	61.26	9	60.54	60.60	1	24,358	0.00%
2021/12/07	8	59.16	9	59.28	59.30	-1	24,014	0.00%
2021/12/06	1	58.60	2	57.75	57.50	-1	23,920	0.00%
2021/12/03	0	0.00	3	56.27	56.20	-3	23,755	-0.01%
2021/12/02	1	56.70	14	56.04	56.40	-13	23,998	-0.05%
2021/12/01	0	0.00	1	55.00	55.00	-1	23,914	0.00%
2021/11/30	1	53.50	4	54.03	53.90	-3	24,170	-0.01%
2021/11/29	2	52.55	6	52.75	52.50	-4	24,393	-0.02%
2021/11/26	4	52.20	3	52.57	52.00	1	24,668	0.00%
2021/11/25	1	53.90	0	0.00	54.20	1	24,831	0.00%
2021/11/24	0	0.00	1	54.50	55.00	-1	25,196	0.00%
2021/11/23	4	53.08	3	53.00	52.90	1	25,350	0.00%
2021/11/22	2	53.30	7	53.43	53.30	-5	25,787	-0.02%
2021/11/19	9	52.59	32	52.77	52.30	-23	26,379	-0.09%
2021/11/18	5	53.48	0	0.00	53.50	5	27,876	0.02%
2021/11/17	143	53.57	142	53.08	53.10	1	27,980	0.00%	大買/大賣/
2021/11/16	1	54.80	3	54.77	54.80	-2	28,225	-0.01%
2021/11/15	2	54.05	2	54.40	54.20	0	28,822	0.00%
2021/11/12	6	54.68	1	55.80	54.70	5	29,155	0.02%
2021/11/11	15	55.52	3	54.60	54.60	12	29,109	0.04%
2021/11/10	31.1	57.65	40	57.00	56.80	-9	29,053	-0.03%
2021/11/09	151	56.11	152	57.04	56.50	-1	29,003	0.00%	大買/大賣/
2021/11/08	1	54.60	1	54.60	55.20	0	28,746	0.00%
2021/11/05	0	0.00	2	52.70	53.60	-2	28,800	-0.01%
2021/11/04	6	54.62	9	53.87	53.10	-3	28,843	-0.01%
2021/11/03	8	54.06	5	54.94	53.90	3	28,869	0.01%
2021/11/02	33	53.23	0	0.00	52.70	33	28,987	0.11%
2021/11/01	1	52.80	0	0.00	52.10	1	28,983	0.00%
2021/10/29	4	52.13	11	52.46	52.60	-7	28,909	-0.02%
2021/10/28	5	51.80	2	51.30	51.30	3	28,915	0.01%
2021/10/27	93	51.74	64	52.17	51.70	29	29,021	0.10%
2021/10/26	85	52.97	73	52.32	53.20	12	29,449	0.04%
2021/10/25	60	53.21	59	51.74	53.20	1	29,733	0.00%
2021/10/22	2.1	52.93	12	53.17	52.00	-9.9	29,803	-0.03%
2021/10/21	0	0.00	2	56.90	55.80	-2	29,602	-0.01%
2021/10/20	6	57.02	30	56.80	56.00	-24	29,630	-0.08%
2021/10/19	13	56.92	65	56.52	56.50	-52	29,940	-0.17%
2021/10/18	4.2	56.40	6	56.27	56.60	-1.8	30,269	-0.01%
2021/10/15	92	60.76	91	60.51	60.50	1	30,171	0.00%
2021/10/14	17	60.34	4	60.50	60.00	13	30,170	0.04%
2021/10/13	111	66.02	228	61.97	61.90	-117	29,532	-0.40%	大買/大賣/鉅額交易
2021/10/12	128	70.39	10	66.35	65.70	118	30,230	0.39%	大買/鉅額交易
2021/10/08	91	72.53	84.4	72.85	72.90	6.6	30,745	0.02%
2021/10/07	9	69.18	20	71.53	72.10	-11	29,252	-0.04%
2021/10/06	5	66.56	9	65.87	65.60	-4	29,263	-0.01%
2021/10/05	29	63.58	29	64.47	66.00	0	29,145	0.00%
2021/10/04	56	64.44	57	64.92	65.90	-1	28,809	0.00%
2021/10/01	37	64.42	68	67.81	62.90	-31	28,252	-0.11%
2021/09/30	3	65.73	24	65.62	68.60	-21	27,943	-0.08%
2021/09/29	3	62.67	1	64.00	62.40	2	28,571	0.01%
2021/09/28	2	62.70	100	62.20	62.30	-98	29,643	-0.33%
2021/09/27	1	65.30	2	65.05	63.90	-1	31,156	0.00%
2021/09/24	21	65.27	1	64.70	65.00	20	34,992	0.06%
2021/09/23	41.5	63.75	1	64.10	64.00	40.5	37,296	0.11%
2021/09/22	30	61.77	0	0.00	62.00	30	39,665	0.08%
2021/09/17	4	63.85	3	63.70	63.50	1	42,413	0.00%
2021/09/16	100	63.80	101	63.50	63.50	-1	44,810	0.00%	大賣/
2021/09/15	60	63.95	2	63.80	63.90	58	47,675	0.12%
2021/09/14	2	65.15	7	64.39	63.60	-5	49,222	-0.01%
2021/09/13	5	64.80	4	64.42	63.90	1	52,959	0.00%
2021/09/10	3.1	61.93	144	61.70	62.90	-140.9	53,114	-0.27%	大賣/鉅額交易
2021/09/09	23	61.68	22	61.69	61.70	1	53,750	0.00%
2021/09/08	83.2	62.08	2	62.35	62.90	81.2	54,643	0.15%
2021/09/07	91	62.73	29	62.44	61.70	62	55,285	0.11%
2021/09/06	4	62.98	3	63.03	61.60	1	55,658	0.00%
2021/09/03	4	64.88	2	63.80	63.80	2	56,174	0.00%
2021/09/02	35	66.39	34	66.15	67.20	1	56,309	0.00%
2021/09/01	10	67.67	11	66.72	65.80	-1	56,476	0.00%
2021/08/31	19	70.14	10	71.30	69.30	9	56,856	0.02%
2021/08/30	5	72.70	4.1	73.14	70.90	0.9	57,079	0.00%
2021/08/27	1	71.50	3	71.17	70.20	-2	57,053	0.00%
2021/08/26	10.3	73.80	7	73.86	72.90	3.3	57,307	0.01%
2021/08/25	5	73.26	11	72.93	74.00	-6	58,239	-0.01%
2021/08/24	7.1	73.43	23.1	72.97	72.80	-16	58,124	-0.03%
2021/08/23	0	0.00	11.1	70.10	70.10	-11.1	57,448	-0.02%
2021/08/20	4	62.48	4	62.83	63.80	0	58,353	0.00%
2021/08/19	12	61.72	5	62.76	60.40	7	59,070	0.01%
2021/08/18	3	59.37	5	59.98	62.40	-2	59,461	0.00%
2021/08/17	0	0.00	3	58.50	57.10	-3	60,462	0.00%
2021/08/16	2	60.15	5	59.14	58.80	-3	61,044	0.00%
2021/08/13	2	62.55	2	63.10	61.20	0	61,556	0.00%
2021/08/12	3	61.87	5	61.86	62.60	-2	62,214	0.00%
2021/08/11	0.1	61.60	7	60.74	61.20	-7	62,923	-0.01%
2021/08/10	0	0.00	1	62.30	62.30	-1	62,981	0.00%
2021/08/09	9	63.84	3	64.93	63.00	6	63,482	0.01%
2021/08/06	9	66.16	9.1	66.57	64.20	-0.1	63,902	0.00%
2021/08/05	3	63.87	2	63.80	63.10	1	63,763	0.00%
2021/08/04	13	64.12	5	64.62	64.00	8	63,876	0.01%
2021/08/03	4	64.05	0	0.00	63.90	4	64,567	0.01%
2021/08/02	7.1	62.57	4.1	62.99	64.50	3	65,142	0.00%
2021/07/30	8	64.78	6	65.72	62.60	2	65,383	0.00%
2021/07/29	5	63.96	3.2	65.11	67.20	1.8	65,268	0.00%
2021/07/28	36.2	63.49	35	61.77	62.30	1.2	65,495	0.00%
2021/07/27	19.1	64.74	17	64.31	62.00	2.1	65,896	0.00%
2021/07/26	1	66.60	4.1	66.02	64.10	-3.1	67,139	0.00%
2021/07/23	35	66.73	37.1	66.96	67.00	-2.1	67,620	0.00%
2021/07/22	8.3	64.48	33.1	65.07	64.90	-24.9	67,897	-0.04%
2021/07/21	31.1	68.31	1	65.50	65.00	30.1	68,700	0.04%
2021/07/20	19.1	68.59	9	68.14	67.90	10.1	69,019	0.01%
2021/07/19	10	71.25	18	71.22	70.60	-8	69,684	-0.01%
2021/07/16	19.1	73.51	32	72.92	71.00	-12.9	70,256	-0.02%
2021/07/15	27	71.31	18	72.79	73.90	9	69,495	0.01%
2021/07/14	8	68.77	13	68.79	67.20	-5	69,104	-0.01%
2021/07/13	7.2	68.66	27	69.50	69.50	-19.9	68,429	-0.03%
2021/07/12	12.1	73.15	7	73.53	71.80	5.1	67,993	0.01%
2021/07/09	2.2	72.87	9	72.18	72.10	-6.9	67,505	-0.01%
2021/07/08	76.1	76.94	85	75.71	76.00	-9	67,084	-0.01%
2021/07/07	70.1	77.56	87	76.11	75.60	-16.9	66,212	-0.03%
2021/07/06	56.1	79.23	30	78.14	77.00	26.1	65,280	0.04%
2021/07/05	21	79.27	13	78.13	78.00	8	64,163	0.01%
2021/07/02	59	87.81	24	85.85	84.50	35	62,931	0.06%
2021/07/01	72	91.17	95	90.49	88.70	-23	61,490	-0.04%
2021/06/30	75	87.05	81	88.19	89.10	-6	57,706	-0.01%
2021/06/29	38	84.93	33	85.25	83.00	5	55,515	0.01%
2021/06/28	97	84.44	57	84.75	85.00	40	53,345	0.07%
2021/06/25	36	80.15	37	80.85	79.00	-1	50,615	0.00%
2021/06/24	20	78.04	30	78.11	77.70	-10	48,291	-0.02%
2021/06/23	25	75.22	14	75.61	74.50	11	45,419	0.02%
2021/06/22	77	81.95	71	82.32	82.70	6	43,824	0.01%
2021/06/21	6	75.60	1	75.60	75.60	5	40,035	0.01%
2021/06/18	8	66.18	10	67.14	68.80	-2	39,777	-0.01%
2021/06/17	1	62.30	17	61.91	62.60	-16	39,449	-0.04%
2021/06/16	5	60.98	73	59.96	58.60	-68	38,616	-0.18%
2021/06/15	49	60.09	60	60.93	61.20	-11	37,964	-0.03%
2021/06/11	6	59.10	12	58.43	58.30	-6	37,224	-0.02%
2021/06/09	6	55.58	2	55.55	55.10	4	36,302	0.01%
2021/06/08	7	59.17	0	0.00	57.20	7	35,860	0.02%
2021/06/07	12	56.75	0	0.00	57.20	12	35,212	0.03%
2021/06/04	2	60.00	2	59.60	59.00	0	34,757	0.00%
2021/06/03	5	62.58	3	62.43	61.30	2	34,450	0.01%
2021/06/02	36	61.85	42	64.06	61.60	-6	34,207	-0.02%
2021/06/01	9	59.84	2	60.00	61.00	7	32,922	0.02%
2021/05/31	30	61.89	13	61.02	59.80	17	32,520	0.05%
2021/05/28	51	61.16	72	60.28	60.40	-21	31,635	-0.07%
2021/05/27	65	58.77	24	58.60	58.30	41	30,551	0.13%
2021/05/26	110	58.82	117	57.70	57.10	-7	29,473	-0.02%	大買/大賣/
2021/05/25	20	57.15	5	56.46	57.50	15	28,382	0.05%
2021/05/24	3	54.17	23	53.37	55.90	-20	26,966	-0.07%
2021/05/21	92	47.50	82	48.16	50.90	10	26,332	0.04%
2021/05/20	13	48.44	6	46.87	46.35	7	25,730	0.03%
2021/05/19	15	50.02	6	49.85	51.10	9	24,989	0.04%
2021/05/18	29	45.54	9	47.08	47.65	20	24,375	0.08%
2021/05/17	0	0.00	2	44.08	43.35	-2	24,091	-0.01%
2021/05/14	2	47.48	64	48.23	47.45	-62	23,447	-0.26%
2021/05/13	8	52.79	8	52.70	52.70	0	22,766	0.00%
2021/05/12	6	59.83	3	60.80	58.50	3	22,337	0.01%
2021/05/11	6	64.98	9	67.74	65.00	-3	22,097	-0.01%
2021/05/10	54	67.39	9	67.06	67.80	45	21,344	0.21%
2021/05/07	2	63.65	0	0.00	64.80	2	20,635	0.01%
2021/05/06	0	0.00	1	62.40	62.90	-1	20,145	0.00%
2021/05/05	1	61.90	1	61.90	61.90	0	19,705	0.00%
2021/05/04	2	71.95	1	63.60	63.20	1	18,995	0.01%
2021/05/03	15	74.67	11	74.40	70.20	4	18,251	0.02%
2021/04/29	0	0.00	5	66.88	70.20	-5	16,779	-0.03%
2021/04/28	4	68.70	7	70.21	68.00	-3	16,142	-0.02%
2021/04/27	20	71.61	5	71.62	69.00	15	15,420	0.10%
2021/04/26	9	65.47	4	66.68	67.90	5	14,104	0.04%
2021/04/23	23	64.44	7	64.67	61.80	16	13,310	0.12%
2021/04/22	12	65.40	17	62.17	63.70	-5	12,385	-0.04%
2021/04/21	2	59.90	33	61.13	61.90	-31	11,585	-0.27%
2021/04/20	13	55.33	5	56.34	56.30	8	10,663	0.08%
2021/04/19	2	51.85	2	52.00	52.40	0	9,741	0.00%
2021/04/16	5	46.00	10	45.27	47.65	-5	9,682	-0.05%
2021/04/15	1	43.30	0	0.00	43.35	1	9,396	0.01%
2021/04/14	4	43.23	2	43.85	44.00	2	9,501	0.02%
2021/04/13	2	42.95	3	43.40	43.00	-1	9,410	-0.01%
2021/04/12	12	42.72	2	43.08	42.50	10	9,563	0.10%
2021/04/09	0	0.00	3	42.10	41.85	-3	9,633	-0.03%
2021/04/08	1	41.90	7	42.76	42.85	-6	9,609	-0.06%
2021/04/07	1	41.35	0	0.00	42.05	1	9,684	0.01%
2021/04/06	11	42.59	10	42.33	42.05	1	10,351	0.01%
2021/04/01	1	42.25	21	41.46	42.35	-20	10,740	-0.19%
2021/03/31	6	40.14	23	40.96	41.30	-17	10,602	-0.16%
2021/03/30	13	39.45	13	38.91	39.55	0	10,389	0.00%
2021/03/29	0	0.00	5	39.00	39.40	-5	10,483	-0.05%
2021/03/25	1	37.40	0	0.00	37.35	1	11,832	0.01%
2021/03/23	16	38.56	1	38.30	38.80	15	12,204	0.12%
2021/03/22	14	39.29	6	39.06	39.00	8	12,070	0.07%
2021/03/19	5	38.36	0	0.00	37.70	5	11,858	0.04%
2021/03/15	3	37.42	0	0.00	37.75	3	11,624	0.03%
2021/03/12	0	0.00	7	36.55	36.70	-7	11,686	-0.06%
2021/03/10	2	36.58	0	0.00	36.50	2	11,607	0.02%
2021/03/09	2	35.48	0	0.00	36.70	2	11,573	0.02%
2021/03/08	0	0.00	11	36.75	35.50	-11	11,480	-0.10%
2021/03/05	0	0.00	1	36.00	36.00	-1	11,213	-0.01%
2021/02/26	1	34.70	0	0.00	34.65	1	11,162	0.01%
2021/02/24	5	35.20	0	0.00	34.55	5	11,196	0.04%
2021/02/22	0	0.00	5	35.35	35.15	-5	11,115	-0.04%
2021/02/18	6	35.04	0	0.00	35.25	6	11,037	0.05%
2021/02/02	4	32.51	3	32.90	33.00	1	10,856	0.01%
2021/01/15	0	0.00	2	36.23	34.95	-2	10,260	-0.02%
2021/01/14	2	36.98	1	37.50	36.70	1	10,091	0.01%
2021/01/13	0	0.00	2	36.55	36.00	-2	9,885	-0.02%
2021/01/12	1	36.20	0	0.00	35.55	1	9,816	0.01%
2021/01/11	5	37.75	11	37.52	37.40	-6	9,620	-0.06%
2021/01/08	8	35.73	0	0.00	35.80	8	9,343	0.09%
2021/01/06	5	36.95	0	0.00	35.75	5	9,102	0.05%
2021/01/05	10	37.77	1	37.20	37.15	9	8,961	0.10%
2021/01/04	2	36.95	1	37.50	36.70	1	8,698	0.01%
2020/12/30	0	0.00	2	36.25	36.95	-2	8,477	-0.02%
2020/12/29	8	37.17	0	0.00	36.90	8	8,518	0.09%
2020/12/28	0	0.00	10	36.69	37.15	-10	7,947	-0.13%
2020/12/24	4	34.28	2	34.43	34.20	2	7,220	0.03%
2020/12/23	1	33.85	43	34.26	34.65	-42	7,166	-0.59%
2020/12/22	51	35.20	4	36.75	34.35	47	6,956	0.68%
2020/12/21	9	35.87	4	36.20	36.65	5	6,260	0.08%
2020/12/18	1	33.85	5	33.52	34.00	-4	5,401	-0.07%
2020/12/17	0	0.00	5	32.05	32.50	-5	4,813	-0.10%
2020/12/16	0	0.00	20	31.94	32.20	-20	4,752	-0.42%
2020/12/15	20	31.78	0	0.00	31.60	20	4,656	0.43%
2020/12/09	0	0.00	18.8	31.74	31.70	-18.8	4,213	-0.45%
2020/12/08	0	0.00	2	32.00	31.55	-2	4,110	-0.05%
2020/12/03	2	30.85	0	0.00	30.75	2	3,754	0.05%
2020/12/02	1	31.05	0	0.00	30.90	1	3,783	0.03%
2020/12/01	45	31.10	45	30.95	30.95	0	3,768	0.00%
2020/11/30	1	31.55	40	31.60	31.40	-39	3,783	-1.03%
2020/11/27	1	31.90	0	0.00	32.00	1	3,709	0.03%
2020/11/26	3	31.40	0	0.00	31.55	3	3,637	0.08%
2020/11/23	0	0.00	2	30.30	30.30	-2	3,411	-0.06%
2020/11/10	0	0.00	0.9	29.15	29.15	-0.9	3,240	-0.03%
2020/10/20	2	28.90	0	0.00	29.00	2	3,062	0.07%
2020/10/12	0	0.00	1	30.10	30.00	-1	2,713	-0.04%
2020/10/06	1	32.75	0	0.00	32.75	1	2,420	0.04%
2020/10/05	5	31.60	10	32.90	32.90	-5	2,163	-0.23%
2020/09/25	0	0.00	15	28.35	28.55	-15	1,851	-0.81%
2020/09/24	0	0.00	1	28.20	28.00	-1	1,862	-0.05%
2020/09/07	50	31.43	0	0.00	31.25	50	2,109	2.37%
2020/09/03	0	0.00	6	30.35	30.45	-6	2,084	-0.29%
2020/08/31	0	0.00	11	30.00	30.00	-11	2,144	-0.51%
2020/08/17	0	0.00	4	30.00	29.90	-4	2,194	-0.18%
2020/08/13	0	0.00	44	29.20	29.20	-44	2,179	-2.02%
2020/08/11	0	0.00	9	30.00	29.80	-9	2,177	-0.41%
2020/08/03	1	27.30	0	0.00	27.30	1	2,168	0.05%
2020/07/29	0	0.00	6	27.08	26.80	-6	2,221	-0.27%
2020/07/28	3	26.72	1	26.45	26.35	2	2,246	0.09%
2020/07/27	6	27.62	0	0.00	27.25	6	2,280	0.26%
2020/07/24	1	28.10	0	0.00	28.00	1	2,311	0.04%
2020/07/21	0	0.00	4	28.95	29.15	-4	2,358	-0.17%
2020/07/17	1	28.70	0	0.00	28.70	1	2,418	0.04%
2020/07/15	2	28.50	0	0.00	29.05	2	2,550	0.08%
2020/07/07	2	30.50	0	0.00	30.45	2	2,586	0.08%
2020/06/30	2	31.20	0	0.00	31.30	2	2,488	0.08%
2020/06/19	0	0.00	5	31.40	30.90	-5	2,397	-0.21%
2020/06/17	0	0.00	1	30.90	30.85	-1	2,346	-0.04%
2020/06/09	1	30.95	0	0.00	31.05	1	2,405	0.04%
2020/06/08	1	32.20	0	0.00	31.35	1	2,366	0.04%
2020/06/05	0	0.00	20	32.00	32.05	-20	2,369	-0.84%
2020/06/03	0	0.00	12	30.65	30.60	-12	2,321	-0.52%
2020/05/28	1	29.45	0	0.00	29.40	1	2,307	0.04%
2020/05/26	0	0.00	5	29.45	29.50	-5	2,320	-0.22%
2020/05/25	0	0.00	10	28.50	29.00	-10	2,283	-0.44%
2020/05/14	5	28.00	0	0.00	28.10	5	2,250	0.22%
2020/05/13	0	0.00	1	28.30	28.30	-1	2,277	-0.04%
2020/05/12	5	28.50	0	0.00	28.55	5	2,290	0.22%
2020/05/05	2	29.00	0	0.00	29.05	2	2,253	0.09%
2020/05/04	4	28.95	0	0.00	28.90	4	2,251	0.18%
2020/04/30	0	0.00	11	29.46	29.55	-11	2,225	-0.49%
2020/04/27	2	28.60	0	0.00	28.50	2	2,132	0.09%
2020/04/21	7	28.50	5	28.65	28.45	2	2,010	0.10%
2020/04/17	1	28.60	3	28.80	28.40	-2	1,875	-0.11%
2020/04/16	0	0.00	1	27.95	28.35	-1	1,846	-0.05%
2020/04/15	1	28.80	0	0.00	28.45	1	1,830	0.05%
2020/04/13	0	0.00	1	27.45	27.50	-1	1,778	-0.06%
2020/04/08	5	27.10	0	0.00	27.10	5	1,755	0.28%
2020/04/06	2	26.90	0	0.00	26.55	2	1,716	0.12%
2020/03/26	1	24.80	0	0.00	25.45	1	1,650	0.06%
2020/03/19	0	0.00	2	23.10	22.45	-2	1,547	-0.13%
2020/03/16	1	26.50	0	0.00	26.00	1	1,402	0.07%
2020/03/12	41	28.20	0	0.00	28.20	41	1,320	3.11%
2020/03/11	3	28.80	0	0.00	28.85	3	1,294	0.23%
2020/03/09	41	27.96	0	0.00	28.00	41	1,233	3.32%
2020/03/06	6	28.70	0	0.00	28.70	6	1,228	0.49%
2020/03/03	20	29.02	0	0.00	29.00	20	1,199	1.67%
2020/03/02	0	0.00	1	29.25	29.00	-1	1,194	-0.08%
2020/02/27	2	29.18	0	0.00	29.30	2	1,186	0.17%
2020/02/25	1	29.45	0	0.00	29.50	1	1,164	0.09%
2020/02/21	1	30.15	0	0.00	30.20	1	1,164	0.09%
2020/02/14	1	29.80	0	0.00	29.40	1	1,148	0.09%
2020/01/02	0	0.00	4	33.45	33.50	-4	1,465	-0.27%
2019/12/13	4	33.15	0	0.00	33.10	4	1,782	0.22%
2019/12/03	0	0.00	1	34.35	34.35	-1	1,899	-0.05%
2019/11/29	10	33.85	5	33.95	33.75	5	1,994	0.25%
2019/11/25	5	33.60	0	0.00	33.60	5	2,136	0.23%
2019/08/15	0	0.00	20	31.75	32.00	-20	2,311	-0.87%
2019/08/13	0	0.00	21	31.63	31.70	-21	2,239	-0.94%
2019/08/08	0	0.00	1	32.85	32.50	-1	2,186	-0.05%
2019/08/02	0	0.00	1	33.65	33.80	-1	2,089	-0.05%
2019/07/31	0	0.00	10	34.80	35.00	-10	2,010	-0.50%
2019/07/29	1	35.70	1	36.70	35.55	0	1,968	0.00%
2019/07/26	50	35.85	0	0.00	35.65	50	1,925	2.60%
2019/07/25	2	35.63	1	35.90	35.85	1	1,899	0.05%
2019/07/23	1	37.30	0	0.00	37.40	1	1,674	0.06%
2019/07/22	1	38.20	0	0.00	38.30	1	1,520	0.07%
2019/07/01	0	0.00	5	33.40	33.45	-5	877	-0.57%
2019/06/26	5	33.00	0	0.00	33.10	5	867	0.58%
2019/06/17	0	0.00	10	31.90	32.20	-10	822	-1.22%
2019/05/27	0	0.00	1	31.15	31.10	-1	922	-0.11%
2019/05/20	1	30.65	0	0.00	30.65	1	1,016	0.10%
2019/05/17	10	30.40	0	0.00	30.35	10	1,034	0.97%
2019/03/13	0	0.00	1	30.10	29.90	-1	1,129	-0.09%
2019/03/11	1	29.65	0	0.00	29.80	1	1,191	0.08%
2019/03/04	0	0.00	2	30.75	30.80	-2	1,327	-0.15%
2019/01/29	10	30.30	0	0.00	30.40	10	1,302	0.77%
2019/01/22	1	30.50	0	0.00	30.90	1	1,507	0.07%
2019/01/21	1	31.30	0	0.00	31.35	1	1,554	0.06%
2019/01/18	0	0.00	2	31.20	31.20	-2	1,586	-0.13%
2018/12/03	0	0.00	3	32.70	32.55	-3	2,812	-0.11%
2018/11/14	4	30.61	0	0.00	30.75	4	2,736	0.15%
2018/11/09	0	0.00	2	29.90	29.95	-2	2,719	-0.07%
2018/11/08	2	30.70	0	0.00	30.50	2	2,760	0.07%
2018/10/23	0	0.00	1	35.35	35.35	-1	2,699	-0.04%
2018/10/19	1	36.10	0	0.00	36.20	1	2,646	0.04%
2018/10/17	0	0.00	2	36.43	36.05	-2	2,597	-0.08%
2018/10/16	6	38.18	5	38.75	36.90	1	2,524	0.04%
2018/10/15	1	38.30	0	0.00	38.25	1	2,375	0.04%
2018/10/12	5	36.80	5	36.75	37.30	0	2,132	0.00%
2018/10/11	5	36.00	5	36.15	36.10	0	2,034	0.00%
2018/10/05	0	0.00	1	35.55	35.15	-1	1,773	-0.06%
2018/10/03	0	0.00	3	36.08	36.20	-3	1,714	-0.17%
2018/09/28	0	0.00	1	35.00	35.10	-1	1,714	-0.06%
2018/09/26	0	0.00	1	35.30	34.35	-1	1,695	-0.06%
2018/09/25	0	0.00	2	34.80	34.90	-2	1,680	-0.12%
2018/09/21	0	0.00	1	34.20	34.05	-1	1,663	-0.06%
2018/09/10	1	33.10	0	0.00	32.95	1	1,617	0.06%
2018/08/31	0	0.00	1	34.10	34.15	-1	1,554	-0.06%
2018/08/30	0	0.00	1	34.10	34.10	-1	1,548	-0.06%
2018/08/22	0	0.00	10	35.35	35.15	-10	1,455	-0.69%
2018/08/16	0	0.00	18	35.07	35.05	-18	1,415	-1.27%
2018/08/15	0	0.00	34	34.64	34.90	-34	1,377	-2.47%
2018/08/14	0	0.00	5	34.25	34.20	-5	1,315	-0.38%
2018/08/13	1	32.55	0	0.00	32.60	1	1,294	0.08%
2018/08/10	0	0.00	1	34.20	33.70	-1	1,270	-0.08%
2018/08/08	20	34.00	0	0.00	34.85	20	1,284	1.56%
2018/08/07	0	0.00	2	34.95	34.35	-2	1,258	-0.16%
2018/08/06	0	0.00	1	34.60	34.60	-1	1,196	-0.08%
2018/07/30	10	31.60	0	0.00	31.50	10	1,036	0.96%
2018/07/27	25	31.91	0	0.00	32.20	25	994	2.51%
2018/07/24	0	0.00	3	31.55	31.80	-3	983	-0.31%
2018/07/11	3	29.80	0	0.00	29.75	3	1,058	0.28%
2018/07/09	1	30.60	0	0.00	29.70	1	1,039	0.10%
2018/06/15	0	0.00	1	33.80	33.90	-1	1,047	-0.10%
2018/06/14	5	33.65	0	0.00	33.55	5	1,052	0.47%
2018/06/12	5	33.90	0	0.00	33.80	5	1,136	0.44%
2018/06/11	2	34.20	0	0.00	33.95	2	1,145	0.17%
2018/04/27	0	0.00	10	35.50	35.35	-10	1,799	-0.56%
2018/04/26	0	0.00	1	35.65	35.60	-1	1,829	-0.05%
2018/04/25	11	35.06	0	0.00	35.15	11	1,814	0.61%
2018/04/11	1	34.85	0	0.00	34.85	1	2,187	0.05%
2018/03/28	3	35.30	0	0.00	34.50	3	2,323	0.13%
2018/03/19	0.2	36.90	0	0.00	36.65	0.2	2,352	0.01%
2018/03/05	0.3	38.00	2	38.05	37.75	-1.7	2,827	-0.06%
2018/03/01	0.3	37.40	0	0.00	37.60	0.3	2,768	0.01%
2018/02/27	1	37.70	0	0.00	37.30	1	2,758	0.04%
2018/02/07	1.3	35.18	0	0.00	34.60	1.3	2,574	0.05%
2018/02/01	0	0.00	2	39.90	38.50	-2	2,464	-0.08%
2018/01/31	0.5	38.50	0	0.00	38.65	0.5	2,352	0.02%
2018/01/30	0.4	37.60	0	0.00	37.75	0.4	2,309	0.02%
2018/01/29	0.1	38.00	0	0.00	37.75	0.1	2,303	0.00%
2018/01/08	0	0.00	1	37.80	37.40	-1	2,110	-0.05%