裕民 (2606)-兆豐-大安券商分點個股進出

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
61.0
漲跌
▼0.2
漲幅
-0.33%
成交量
4,036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－兆豐-大安券商分點個股進出

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

兆豐-大安券商分點個股進出
兆豐-大安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
2024/11/21	0	60.70	0	0.00	61.20	0	4,525	0.00%
2024/11/20	1	60.00	4	60.20	60.20	-3	4,464	-0.07%
2024/11/19	1	60.50	1	59.90	60.70	0	4,392	0.00%
2024/11/18	0	60.50	1	60.90	60.30	-1	4,304	-0.02%
2024/11/14	2	60.45	2	60.35	60.50	0	4,141	0.00%
2024/11/13	1	59.70	2	59.80	59.50	-1	4,025	-0.02%
2024/11/11	1	58.90	1	58.70	58.90	0	3,858	0.00%
2024/11/08	0	0.00	2	56.80	56.70	-2	3,730	-0.05%
2024/11/06	0	57.00	0	0.00	57.00	0	3,740	0.00%
2024/11/01	6	55.80	1	56.40	56.20	5	3,813	0.13%
2024/10/30	0	55.90	0	0.00	55.70	0	3,758	0.00%
2024/10/29	0	0.00	1	54.60	54.60	-1	3,755	-0.03%
2024/10/28	0	55.30	0	0.00	55.20	0	3,766	0.00%
2024/10/25	0	0.00	2	55.40	55.40	-2	3,785	-0.05%
2024/10/24	0	0.00	1	54.30	54.30	-1	3,767	-0.03%
2024/10/23	2	54.35	0	0.00	54.20	2	3,778	0.05%
2024/10/21	0	54.50	0	0.00	55.30	0	3,812	0.00%
2024/10/18	3	53.77	6	54.08	54.30	-3	3,893	-0.08%
2024/10/16	0	54.50	0	0.00	54.90	0	3,953	0.00%
2024/10/11	0	54.40	0	0.00	54.10	0	4,130	0.00%
2024/10/09	2	54.05	1	54.40	53.80	1	4,183	0.02%
2024/10/08	0	0.00	1	55.90	55.60	-1	4,231	-0.02%
2024/10/07	1	54.70	0	0.00	55.30	1	4,281	0.02%
2024/10/04	3	55.43	1	55.70	55.80	2	4,460	0.04%
2024/10/01	1	55.80	0	0.00	56.60	1	4,451	0.02%
2024/09/30	9	56.52	7	56.54	55.80	2	4,477	0.04%
2024/09/27	0	0.00	2	55.50	55.60	-2	4,435	-0.05%
2024/09/26	0	54.20	0	0.00	53.40	0	4,461	0.00%
2024/09/23	0	52.10	0	0.00	52.50	0	4,637	0.00%
2024/09/16	0	51.50	0	0.00	51.80	0	5,119	0.00%
2024/09/11	1	50.90	1	50.90	50.90	0	5,303	0.00%
2024/09/06	0	52.00	0	0.00	51.80	0	5,816	0.00%
2024/09/02	0	54.50	0	0.00	53.50	0	6,735	0.00%
2024/08/30	0	54.60	0	0.00	54.70	0	6,905	0.00%
2024/08/21	0	53.20	0	0.00	52.80	0	7,845	0.00%
2024/08/16	0	0.00	1	53.20	52.90	-1	8,082	-0.01%
2024/08/15	1	53.40	0	0.00	52.50	1	8,136	0.01%
2024/08/14	0	0.00	1	52.80	52.80	-1	8,210	-0.01%
2024/08/12	1	52.20	0	0.00	52.30	1	8,717	0.01%
2024/08/06	0	49.75	0	0.00	48.80	0	11,621	0.00%
2024/08/05	0	0.00	3	47.98	47.95	-3	12,064	-0.02%
2024/08/01	0	52.00	0	0.00	53.20	0	13,519	0.00%
2024/07/30	0	50.50	6	51.15	51.60	-6	13,587	-0.04%
2024/07/29	0	0.00	3	50.90	50.50	-3	13,586	-0.02%
2024/07/26	1	50.00	3	50.87	51.00	-2	13,635	-0.01%
2024/07/22	0	50.80	2	50.55	50.70	-2	13,775	-0.01%
2024/07/19	3	51.07	0	0.00	50.80	3	13,749	0.02%
2024/07/17	1	52.70	0	0.00	52.60	1	13,778	0.01%
2024/07/16	0	53.30	0	0.00	52.60	0	13,919	0.00%
2024/07/11	0	53.70	2	54.15	54.00	-2	14,058	-0.01%
2024/07/10	3	53.43	0	0.00	53.10	3	14,057	0.02%
2024/07/09	2	54.25	23	54.05	53.80	-21	14,103	-0.15%
2024/07/08	5	55.40	0	0.00	54.80	5	14,146	0.04%
2024/07/05	7	57.49	4	57.10	57.00	3	14,004	0.02%
2024/07/04	3	58.93	0	0.00	59.00	3	13,885	0.02%
2024/07/03	22	60.80	0	0.00	60.90	22	13,838	0.16%
2024/07/02	2	58.35	2	59.20	59.50	0	13,551	0.00%
2024/07/01	0	56.20	0	0.00	56.50	0	13,238	0.00%
2024/06/26	0	58.60	0	0.00	58.10	0	12,927	0.00%
2024/06/25	8	58.00	9	58.46	58.70	-1	12,829	-0.01%
2024/06/24	2	56.70	2	57.20	56.80	0	12,680	0.00%
2024/06/21	0	57.00	2	57.20	56.20	-2	12,668	-0.02%
2024/06/19	2	55.90	0	0.00	55.60	2	12,606	0.02%
2024/06/18	0	0.00	3	56.00	56.00	-3	12,574	-0.02%
2024/06/17	0	56.00	1	55.30	55.80	-1	12,620	-0.01%
2024/06/14	4	56.00	1	56.70	56.30	3	12,708	0.02%
2024/06/13	3	55.20	0	0.00	55.20	3	12,528	0.02%
2024/06/12	1	55.00	0	0.00	55.70	1	12,391	0.01%
2024/06/11	0	62.50	0	0.00	59.10	0	12,132	0.00%
2024/06/07	0	0.00	2	61.30	61.30	-2	11,895	-0.02%
2024/06/06	0	60.50	0	0.00	60.50	0	11,796	0.00%
2024/06/03	0	59.00	0	0.00	59.40	0	11,792	0.00%
2024/05/31	3	59.37	1	58.90	58.80	2	11,823	0.02%
2024/05/30	0	58.70	0	0.00	59.00	0	11,768	0.00%
2024/05/29	2	61.10	11	61.73	59.50	-9	11,788	-0.08%
2024/05/28	10	61.00	0	0.00	60.70	10	11,603	0.09%
2024/05/27	0	58.20	0	0.00	58.70	0	11,599	0.00%
2024/05/21	1	57.80	1	57.10	57.30	0	11,899	0.00%
2024/05/17	0	0.00	0.4	58.00	57.80	-0.4	12,288	0.00%
2024/05/16	0	59.00	3	60.50	60.90	-3	12,071	-0.02%
2024/05/14	54	60.50	55	60.47	60.70	-1	11,626	-0.01%
2024/05/13	5	62.00	5	62.04	60.20	0	11,073	0.00%
2024/05/10	72.2	60.08	68.2	61.39	61.30	4	9,899	0.04%
2024/05/09	4.2	58.60	4	59.30	59.00	0.2	8,897	0.00%
2024/05/08	11	59.76	7	61.70	57.10	4	8,408	0.05%
2024/05/07	0.2	57.60	4	57.50	57.60	-3.8	7,191	-0.05%
2024/05/06	0	55.00	0	0.00	54.80	0	6,882	0.00%
2024/04/30	0	55.00	0	0.00	54.20	0	6,801	0.00%
2024/04/29	0	0.00	2	56.45	55.80	-2	6,749	-0.03%
2024/04/26	0	0.00	0.5	55.66	55.50	-0.5	6,702	-0.01%
2024/04/25	0	0.00	2	54.30	54.00	-2	6,710	-0.03%
2024/04/23	0.1	55.00	0	0.00	54.60	0.1	6,706	0.00%
2024/04/22	2	56.00	0	0.00	54.80	2	6,731	0.03%
2024/04/19	0.4	55.40	1	55.80	55.30	-0.6	6,561	-0.01%
2024/04/16	1	55.80	0	0.00	54.60	1	6,422	0.02%
2024/04/11	0	54.50	0	0.00	54.60	0	6,718	0.00%
2024/04/09	2	55.20	2	54.50	54.40	0	7,181	0.00%
2024/04/08	0	52.30	0	0.00	52.70	0	7,259	0.00%
2024/04/01	0	53.10	0	0.00	53.50	0	7,526	0.00%
2024/03/26	0	54.00	0	0.00	53.10	0	8,697	0.00%
2024/03/21	0	54.60	0	0.00	54.20	0	9,782	0.00%
2024/03/19	0	0.00	5	55.84	56.00	-5	10,054	-0.05%
2024/03/18	0	52.60	2	53.90	53.90	-2	10,106	-0.02%
2024/03/15	1	52.40	0	0.00	52.50	1	10,195	0.01%
2024/03/13	1	54.10	0	0.00	54.20	1	10,633	0.01%
2024/03/11	0	0.00	67	55.91	56.40	-67	11,508	-0.58%
2024/03/06	11	54.47	0	0.00	54.40	11	15,023	0.07%
2024/03/05	14	55.44	2	55.50	55.00	12	15,174	0.08%
2024/03/04	12	54.34	1	55.70	55.70	11	15,190	0.07%
2024/03/01	35	54.93	0	0.00	54.60	35	15,774	0.22%
2024/02/26	0	54.20	0	0.00	54.80	0	15,766	0.00%
2024/02/22	1	52.90	0	0.00	52.70	1	15,529	0.01%
2024/02/21	2	54.40	4	53.60	53.30	-2	15,338	-0.01%
2024/02/20	0	0.00	3	52.73	53.40	-3	15,142	-0.02%
2024/02/16	0	49.25	0	0.00	49.10	0	14,891	0.00%
2024/02/05	0	0.00	2	47.15	47.10	-2	14,909	-0.01%
2024/02/01	0	48.40	0	0.00	48.60	0	14,934	0.00%
2024/01/31	1	48.05	0	0.00	47.80	1	14,950	0.01%
2024/01/30	0	48.85	0	0.00	48.50	0	14,941	0.00%
2024/01/26	0	48.70	0	0.00	48.20	0	15,072	0.00%
2024/01/22	0	48.60	0	0.00	48.40	0	15,122	0.00%
2024/01/18	0	0.00	1	48.60	48.65	-1	15,094	-0.01%
2024/01/17	0	0.00	1	47.75	47.80	-1	15,068	-0.01%
2024/01/16	1	48.50	0	0.00	48.45	1	15,033	0.01%
2024/01/11	3	49.62	0	0.00	49.70	3	15,349	0.02%
2024/01/09	2	51.70	2	51.80	51.70	0	15,301	0.00%
2024/01/08	0	54.00	0	0.00	53.70	0	15,130	0.00%
2024/01/05	0	54.30	0	0.00	54.90	0	15,025	0.00%
2023/12/26	0	0.00	10	52.09	52.60	-10	14,313	-0.07%
2023/12/25	10	52.00	0	0.00	50.40	10	14,156	0.07%
2023/12/22	2	53.90	2.1	54.10	53.70	-0.1	14,014	0.00%
2023/12/21	0	0.00	4	53.58	53.60	-4	13,779	-0.03%
2023/12/19	4	52.15	4	52.63	51.60	0	13,198	0.00%
2023/12/18	0	0.00	1	52.40	53.00	-1	13,098	-0.01%
2023/12/15	1	52.00	0	0.00	51.60	1	12,775	0.01%
2023/12/13	4	53.05	0	0.00	52.70	4	12,866	0.03%
2023/12/12	0	0.00	0.1	53.00	52.60	-0.1	13,404	0.00%
2023/12/11	2	52.10	1	52.10	52.50	1	13,526	0.01%
2023/12/08	0.2	53.50	1	53.70	53.20	-0.8	13,354	-0.01%
2023/12/07	0	0.00	40	53.40	53.10	-40	13,060	-0.31%
2023/12/06	5	54.40	18	54.37	54.70	-13	12,717	-0.10%
2023/12/05	36	58.33	18	58.47	57.00	18	12,129	0.15%
2023/12/04	23	53.63	11	55.85	56.90	12	9,925	0.12%
2023/12/01	26	51.27	2	51.20	51.80	24	9,065	0.26%
2023/11/30	1	48.55	0	0.00	48.35	1	8,376	0.01%
2023/11/29	0	0.00	1	47.95	47.90	-1	8,206	-0.01%
2023/11/28	2	48.88	5	49.94	48.55	-3	8,083	-0.04%
2023/11/27	10	48.13	10	48.00	47.80	0	7,400	0.00%
2023/11/24	3	45.55	5	45.62	45.90	-2	7,117	-0.03%
2023/11/23	3	45.00	1	45.45	44.85	2	7,084	0.03%
2023/11/22	1	44.55	3	45.07	45.20	-2	7,048	-0.03%
2023/11/21	3	44.88	0	0.00	45.00	3	7,089	0.04%
2023/11/20	1	45.00	0	0.00	45.00	1	7,150	0.01%
2023/11/17	2	45.70	0	0.00	45.70	2	7,258	0.03%
2023/11/14	1	44.50	0	0.00	44.30	1	8,634	0.01%
2023/11/13	1	44.60	5	45.28	44.85	-4	8,659	-0.05%
2023/11/10	5	46.70	0	0.00	45.00	5	8,629	0.06%
2023/11/03	0	0.00	1	47.10	47.20	-1	8,722	-0.01%
2023/11/02	0	0.00	1	45.95	45.95	-1	8,607	-0.01%
2023/10/18	0	0.00	1	46.95	46.20	-1	8,414	-0.01%
2023/10/11	0	0.00	1	46.65	46.35	-1	8,339	-0.01%
2023/10/06	0	0.00	1	47.45	47.35	-1	8,251	-0.01%
2023/10/05	1	45.70	0	0.00	45.45	1	8,169	0.01%
2023/10/02	2	46.70	0	0.00	46.80	2	8,043	0.02%
2023/09/28	0	0.00	2	47.90	47.85	-2	8,094	-0.02%
2023/09/27	5	48.80	4	48.69	48.30	1	8,137	0.01%
2023/09/26	0	0.00	1	48.05	47.80	-1	8,036	-0.01%
2023/09/22	2	48.30	2	48.85	48.30	0	8,089	0.00%
2023/09/21	6	50.28	4	49.41	49.45	2	8,031	0.02%
2023/09/20	3.7	50.32	1	50.00	49.75	2.7	7,883	0.03%
2023/09/18	2	50.45	1	50.20	50.70	1	7,397	0.01%
2023/09/15	2	49.83	1	50.30	50.00	1	7,169	0.01%
2023/09/06	0	0.00	2	46.20	45.65	-2	6,172	-0.03%
2023/09/05	5	47.03	3	46.67	46.45	2	6,160	0.03%
2023/08/28	0	0.00	5	45.05	44.80	-5	6,111	-0.08%
2023/08/24	5	45.70	0	0.00	45.75	5	6,107	0.08%
2023/08/23	0	0.00	10	47.00	46.65	-10	6,043	-0.17%
2023/08/22	11	45.95	0	0.00	47.40	11	6,039	0.18%
2023/08/21	2	46.58	58	48.32	46.30	-56	5,782	-0.97%
2023/08/18	59	48.24	6	47.49	49.05	53	5,297	1.00%
2023/08/17	1	43.60	0	0.00	44.60	1	4,597	0.02%
2023/08/11	0	0.00	1	44.25	44.30	-1	4,362	-0.02%
2023/08/10	9	43.90	9	43.78	43.75	0	4,310	0.00%
2023/08/09	2	43.40	0	0.00	42.80	2	4,249	0.05%
2023/08/08	1	43.05	1	43.75	43.55	0	4,268	0.00%
2023/08/04	1	43.55	0	0.00	43.90	1	4,372	0.02%
2023/08/02	0	0.00	1	43.95	43.50	-1	4,360	-0.02%
2023/08/01	0	0.00	2	43.48	43.45	-2	4,340	-0.05%
2023/07/31	1	43.40	2	42.50	42.50	-1	4,403	-0.02%
2023/07/28	2	44.05	1	45.25	44.05	1	4,374	0.02%
2023/07/27	0	0.00	9	42.82	43.20	-9	4,271	-0.21%
2023/07/26	0	0.00	2	41.15	41.25	-2	4,253	-0.05%
2023/07/25	2	40.75	0	0.00	41.25	2	4,314	0.05%
2023/07/24	5	41.34	0	0.00	40.85	5	4,345	0.12%
2023/07/21	1	42.85	0	0.00	42.80	1	4,336	0.02%
2023/07/20	0	0.00	1	43.20	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	0	0.00	1	43.25	43.00	-1	4,369	-0.02%
2023/07/17	1	43.10	0	0.00	43.40	1	4,338	0.02%
2023/07/14	1	44.10	1	44.00	43.80	0	4,340	0.00%
2023/07/12	1	43.15	0	0.00	42.95	1	4,357	0.02%
2023/07/07	0	0.00	2	45.18	45.00	-2	4,376	-0.05%
2023/07/06	3	46.43	0	0.00	45.30	3	4,363	0.07%
2023/07/05	2	49.23	2	49.68	49.75	0	4,279	0.00%
2023/07/04	0	0.00	1	49.35	49.30	-1	4,326	-0.02%
2023/06/29	1	46.80	0	0.00	47.20	1	4,500	0.02%
2023/06/28	1	47.40	0	0.00	47.35	1	4,520	0.02%
2023/06/27	0	0.00	1	48.50	48.20	-1	4,492	-0.02%
2023/06/26	6	48.53	10	48.25	48.45	-4	4,580	-0.09%
2023/06/21	1	48.15	0	0.00	48.10	1	4,574	0.02%
2023/06/15	0	0.00	2	49.65	49.45	-2	4,672	-0.04%
2023/06/14	0	0.00	5	49.84	49.70	-5	4,760	-0.11%
2023/06/12	1	49.10	0	0.00	49.05	1	5,046	0.02%
2023/06/09	1	49.10	0	0.00	49.30	1	5,098	0.02%
2023/06/08	0	0.00	3	49.78	49.60	-3	5,238	-0.06%
2023/06/07	0	0.00	3	49.62	49.30	-3	5,326	-0.06%
2023/06/06	0	0.00	2	49.45	49.45	-2	5,344	-0.04%
2023/06/05	0	0.00	1	48.70	48.70	-1	5,525	-0.02%
2023/06/02	4	48.04	0	0.00	48.20	4	5,679	0.07%
2023/06/01	1	47.65	0	0.00	47.95	1	5,797	0.02%
2023/05/31	7	48.37	0	0.00	48.40	7	5,966	0.12%
2023/05/29	0	0.00	2	50.25	49.75	-2	6,771	-0.03%
2023/05/26	5	49.61	2	49.75	49.05	3	7,480	0.04%
2023/05/25	3	51.17	0	0.00	50.80	3	7,598	0.04%
2023/05/24	3	52.03	0	0.00	52.20	3	7,601	0.04%
2023/05/23	1	53.00	0	0.00	53.00	1	7,571	0.01%
2023/05/11	0	0.00	1	55.20	55.10	-1	7,674	-0.01%
2023/05/10	0	0.00	1	54.90	55.10	-1	7,665	-0.01%
2023/05/08	0	0.00	1	52.60	52.60	-1	7,622	-0.01%
2023/05/05	1	51.70	0	0.00	51.90	1	7,623	0.01%
2023/05/03	0	0.00	1	53.30	53.30	-1	7,646	-0.01%
2023/04/28	0	0.00	1	53.90	54.40	-1	7,622	-0.01%
2023/04/26	2	51.85	0	0.00	51.90	2	7,601	0.03%
2023/04/24	1	54.90	0	0.00	55.10	1	7,623	0.01%
2023/04/21	1	56.10	0	0.00	54.70	1	7,611	0.01%
2023/04/20	0	0.00	1	56.20	55.90	-1	7,580	-0.01%
2023/04/13	1	56.10	5	57.36	57.10	-4	7,729	-0.05%
2023/04/12	1	56.80	0	0.00	56.80	1	7,661	0.01%
2023/04/11	1	57.30	0	0.00	57.00	1	7,674	0.01%
2023/04/10	3	58.10	0	0.00	57.00	3	7,711	0.04%
2023/04/07	9	57.44	14	57.06	57.60	-5	7,673	-0.07%
2023/04/06	6	56.02	1	58.40	55.80	5	7,597	0.07%
2023/03/31	0	55.10	53	56.07	55.80	-53	7,472	-0.71%
2023/03/29	8	54.04	3	53.57	53.80	5	8,193	0.06%
2023/03/28	0	0.00	1	54.40	54.50	-1	8,489	-0.01%
2023/03/27	0	0.00	2	54.60	54.60	-2	8,860	-0.02%
2023/03/23	16	53.93	0	0.00	53.80	16	9,429	0.17%
2023/03/21	10	55.90	0.2	56.40	56.80	9.8	9,597	0.10%
2023/03/20	2	55.65	1	55.90	55.80	1	9,645	0.01%
2023/03/17	25	56.84	0	0.00	56.20	25	9,697	0.26%
2023/03/16	3	57.40	3	57.63	57.10	0	9,642	0.00%
2023/03/15	10	57.97	10	58.46	58.00	0	9,624	0.00%
2023/03/13	0	0.00	16	58.10	57.30	-16	9,596	-0.17%
2023/03/09	17	59.98	0	0.00	59.60	17	9,609	0.18%
2023/03/08	1	60.00	20	59.85	59.50	-19	9,632	-0.20%
2023/03/07	20	61.60	2	61.20	61.60	18	9,517	0.19%
2023/03/03	1	60.90	1	60.50	60.40	0	9,645	0.00%
2023/03/02	35	60.41	41	60.46	60.30	-6	9,587	-0.06%
2023/03/01	9	58.91	6	59.48	57.40	3	9,184	0.03%
2023/02/24	24	60.88	31	60.70	61.00	-7	8,786	-0.08%
2023/02/23	5	55.46	2	56.60	56.60	3	8,081	0.04%
2023/02/22	0	0.00	3	51.57	51.50	-3	7,877	-0.04%
2023/02/21	0	0.00	2	50.25	50.90	-2	7,899	-0.03%
2023/02/20	2	49.53	0	0.00	49.75	2	8,173	0.02%
2023/02/17	2	49.83	0	0.00	49.80	2	8,339	0.02%
2023/02/16	2	51.55	0	0.00	51.40	2	8,437	0.02%
2023/02/15	0	0.00	1	52.00	51.90	-1	8,556	-0.01%
2023/02/01	0	50.00	0	0.00	50.90	0	8,801	0.00%
2023/01/17	0	0.00	0.5	49.60	49.80	-0.5	8,684	-0.01%
2023/01/13	0	0.00	0.5	49.40	49.80	-0.5	8,691	-0.01%
2023/01/12	0	0.00	2.5	48.84	49.05	-2.5	8,699	-0.03%
2023/01/11	0	0.00	3	47.75	47.75	-3	8,642	-0.03%
2023/01/10	2	47.50	0.5	48.00	47.20	1.5	8,655	0.02%
2023/01/09	1	47.20	4	47.10	48.00	-3	8,710	-0.03%
2023/01/06	4	46.20	3	46.30	46.30	1	8,728	0.01%
2023/01/05	0	0.00	2	46.65	46.80	-2	8,777	-0.02%
2023/01/04	5	45.94	2	46.35	46.30	3	8,838	0.03%
2023/01/03	1	47.55	0	0.00	47.50	1	8,787	0.01%
2022/12/29	7	48.56	6	48.70	48.70	1	8,907	0.01%
2022/12/26	2	48.88	0	0.00	49.00	2	8,949	0.02%
2022/12/23	1	50.00	2	50.40	50.10	-1	8,926	-0.01%
2022/12/22	19	50.65	21	50.18	51.90	-2	8,837	-0.02%
2022/12/21	5	49.08	5	49.22	49.45	0	8,400	0.00%
2022/12/20	7	48.91	8	48.73	48.20	-1	8,143	-0.01%
2022/12/19	9	47.79	7	49.16	47.60	2	7,937	0.03%
2022/12/15	2	50.03	3	50.15	50.50	-1	7,438	-0.01%
2022/12/14	6	47.25	12	47.46	48.20	-6	7,511	-0.08%
2022/12/13	1	47.90	1	47.80	47.95	0	7,307	0.00%
2022/12/12	3	47.20	1	47.45	47.35	2	7,263	0.03%
2022/12/09	0	0.00	4	47.10	47.25	-4	7,285	-0.05%
2022/12/07	1	45.45	1	46.05	45.30	0	7,742	0.00%
2022/12/06	5	45.90	1	46.70	45.00	4	7,662	0.05%
2022/12/02	2	47.70	1	48.25	46.75	1	7,478	0.01%
2022/12/01	2	48.30	3	48.30	48.05	-1	7,426	-0.01%
2022/11/29	0	0.00	1	46.15	46.55	-1	7,190	-0.01%
2022/11/28	1	45.55	0	0.00	45.35	1	7,152	0.01%
2022/11/25	1	45.85	4	45.95	46.50	-3	7,025	-0.04%
2022/11/23	0	0.00	2	43.53	43.30	-2	6,689	-0.03%
2022/11/22	0	0.00	1	42.45	42.35	-1	6,665	-0.02%
2022/11/21	1	41.70	0	0.00	41.70	1	6,653	0.02%
2022/11/16	8	43.79	10	43.95	43.15	-2	6,589	-0.03%
2022/11/15	0	0.00	1	42.20	42.30	-1	6,364	-0.02%
2022/11/14	0	0.00	6	40.46	41.20	-6	6,236	-0.10%
2022/11/11	3	39.93	6	39.69	39.60	-3	6,182	-0.05%
2022/11/10	0	0.00	1	38.60	38.50	-1	6,125	-0.02%
2022/11/09	1	37.85	0	0.00	38.25	1	6,142	0.02%
2022/11/08	3	38.30	5	38.37	38.20	-2	6,163	-0.03%
2022/11/04	5	36.38	8	36.81	36.65	-3	6,074	-0.05%
2022/11/03	3	34.50	3	35.27	35.30	0	5,931	0.00%
2022/11/02	1	35.20	1	35.95	35.25	0	5,945	0.00%
2022/11/01	1	34.85	0	0.00	35.25	1	5,906	0.02%
2022/10/31	0	0.00	0.1	35.65	35.20	-0.1	5,903	0.00%
2022/10/28	1	35.70	0	0.00	35.70	1	5,926	0.02%
2022/10/27	2	36.13	0	0.00	36.35	2	5,931	0.03%
2022/10/26	1	35.05	1	35.70	35.50	0	5,976	0.00%
2022/10/25	1	36.10	1	36.85	36.10	0	5,980	0.00%
2022/10/24	0	0.00	8	36.63	36.50	-8	6,043	-0.13%
2022/10/17	1	34.50	0	0.00	35.35	1	6,185	0.02%
2022/10/14	1	35.85	1	36.35	36.15	0	6,661	0.00%
2022/10/13	5	36.22	0	0.00	35.45	5	6,761	0.07%
2022/10/12	8	36.53	0	0.00	36.90	8	6,911	0.12%
2022/10/11	1	37.75	0	0.00	37.75	1	6,919	0.01%
2022/10/06	1	39.85	3	39.93	40.10	-2	6,862	-0.03%
2022/10/05	0	0.00	2	39.33	39.10	-2	6,785	-0.03%
2022/10/04	1	37.85	5	38.66	38.75	-4	6,795	-0.06%
2022/09/30	1	35.35	1	35.85	36.50	0	6,774	0.00%
2022/09/29	5	36.81	5	36.97	36.80	0	6,750	0.00%
2022/09/28	5	37.48	0	0.00	36.65	5	6,741	0.07%
2022/09/27	2	38.83	0	0.00	39.10	2	6,714	0.03%
2022/09/26	2	39.28	0	0.00	38.45	2	6,742	0.03%
2022/09/23	2	41.30	4	41.16	41.10	-2	6,693	-0.03%
2022/09/22	5	40.85	9	40.88	40.45	-4	6,612	-0.06%
2022/09/21	9	41.06	16	41.00	41.10	-7	6,460	-0.11%
2022/09/20	3	39.27	0	0.00	39.25	3	6,180	0.05%
2022/09/19	4	39.13	4	39.55	39.00	0	6,355	0.00%
2022/09/16	0	0.00	4	40.96	41.05	-4	6,414	-0.06%
2022/09/15	23	41.11	14	40.96	40.55	9	6,587	0.14%
2022/09/14	0	0.00	11	39.53	39.85	-11	6,586	-0.17%
2022/09/13	1	38.00	1	38.25	38.00	0	6,587	0.00%
2022/09/12	0	0.00	1	37.45	37.90	-1	6,890	-0.01%
2022/09/08	2	36.80	0	0.00	37.00	2	7,074	0.03%
2022/09/02	2.3	37.21	1	37.95	37.00	1.3	7,312	0.02%
2022/09/01	2	37.30	1	37.60	37.55	1	7,339	0.01%
2022/08/31	5	37.51	1	38.05	38.15	4	7,394	0.05%
2022/08/25	3	40.02	0	0.00	39.95	3	7,530	0.04%
2022/08/24	0	0.00	3	40.32	40.25	-3	7,609	-0.04%
2022/08/22	5	40.51	0	0.00	40.55	5	8,132	0.06%
2022/08/19	6	42.12	0	0.00	41.95	6	8,296	0.07%
2022/08/18	0	0.00	1	42.85	42.85	-1	8,556	-0.01%
2022/08/17	0	0.00	5	42.45	42.40	-5	8,576	-0.06%
2022/08/16	1	41.50	0	0.00	41.50	1	8,654	0.01%
2022/08/15	5	41.47	0	0.00	42.30	5	8,896	0.06%
2022/08/09	0	0.00	1	41.50	41.30	-1	9,411	-0.01%
2022/08/08	1	40.90	0	0.00	40.90	1	9,665	0.01%
2022/08/01	2	41.80	0	0.00	42.60	2	10,768	0.02%
2022/07/29	1	41.90	1	43.00	41.90	0	11,141	0.00%
2022/07/28	4	42.45	0	0.00	42.45	4	11,248	0.04%
2022/07/26	1	41.80	1	42.15	42.15	0	11,592	0.00%
2022/07/25	2	41.85	13	41.97	42.10	-11	11,855	-0.09%
2022/07/22	10	42.85	0	0.00	42.85	10	12,103	0.08%
2022/07/21	15	42.48	13.3	42.96	43.30	1.7	12,295	0.01%
2022/07/20	2	41.53	2	42.50	41.45	0	12,072	0.00%
2022/07/19	5.3	41.25	5	41.72	41.50	0.3	12,205	0.00%
2022/07/18	0	0.00	0.2	40.35	40.15	-0.2	12,501	0.00%
2022/07/12	0	0.00	1	38.30	38.15	-1	14,888	-0.01%
2022/07/11	1	40.25	0	0.00	40.40	1	15,204	0.01%
2022/07/05	2	39.85	2	39.98	40.35	0	15,211	0.00%
2022/07/04	0	0.00	1	39.35	39.55	-1	15,179	-0.01%
2022/07/01	1	38.90	3	40.17	38.90	-2	15,157	-0.01%
2022/06/30	1	41.05	4	41.39	41.05	-3	15,084	-0.02%
2022/06/29	1	42.55	0	0.00	42.30	1	15,036	0.01%
2022/06/28	2	42.70	9	43.44	43.50	-7	14,977	-0.05%
2022/06/27	51	44.39	51	44.52	43.65	0	14,966	0.00%
2022/06/24	0	0.00	5	44.74	44.45	-5	14,805	-0.03%
2022/06/23	6	44.39	3	44.15	43.85	3	14,697	0.02%
2022/06/22	5	46.43	4	46.15	45.50	1	14,558	0.01%
2022/06/21	5	48.32	5	49.13	47.95	0	14,233	0.00%
2022/06/17	8	52.08	8	52.43	51.80	0	13,700	0.00%
2022/06/16	1	54.00	1	52.40	52.40	0	13,487	0.00%
2022/06/15	0.5	54.70	0	0.00	54.60	0.5	13,433	0.00%
2022/06/14	1	56.80	0	0.00	55.60	1	13,477	0.01%
2022/06/13	0	0.00	2	56.90	56.50	-2	13,726	-0.01%
2022/06/10	1	57.40	0	0.00	57.20	1	14,145	0.01%
2022/06/09	1	57.60	0	0.00	58.20	1	14,520	0.01%
2022/06/08	1	58.20	2	58.30	58.30	-1	14,847	-0.01%
2022/06/07	3	58.17	0	0.00	57.80	3	15,624	0.02%
2022/06/06	6	58.65	1	58.70	58.50	5	15,684	0.03%
2022/06/02	0	0.00	1	59.40	59.30	-1	15,670	-0.01%
2022/06/01	21	59.18	21	59.30	59.50	0	15,733	0.00%
2022/05/31	35	59.28	26	59.85	59.00	9	15,703	0.06%
2022/05/30	4	61.80	3	61.50	61.50	1	15,495	0.01%
2022/05/27	0	0.00	4	61.95	62.80	-4	15,313	-0.03%
2022/05/26	47	61.31	44	62.08	61.20	3	15,150	0.02%
2022/05/25	1	61.50	1	61.70	61.50	0	15,064	0.00%
2022/05/24	3	61.63	3	61.87	61.10	0	15,143	0.00%
2022/05/23	6	61.78	11	61.94	61.30	-5	15,342	-0.03%
2022/05/20	3	59.43	2	59.35	59.00	1	15,223	0.01%
2022/05/19	1	57.60	1	57.80	57.50	0	15,237	0.00%
2022/05/18	51	59.99	51	60.19	59.20	0	15,152	0.00%
2022/05/17	9	60.06	5	60.32	59.40	4	15,086	0.03%
2022/05/16	8	59.06	6	60.65	61.40	2	14,984	0.01%
2022/05/13	7	60.84	7	61.10	60.50	0	14,742	0.00%
2022/05/12	13	62.46	9	61.16	60.00	4	14,645	0.03%
2022/05/11	6	62.42	4	62.30	62.70	2	14,408	0.01%
2022/05/10	9	63.91	6	64.77	64.70	3	14,364	0.02%
2022/05/09	52	66.10	44	66.32	63.10	8	14,165	0.06%
2022/05/06	20	64.20	21	65.43	66.00	-1	13,914	-0.01%
2022/05/05	0	0.00	5	65.10	65.30	-5	13,608	-0.04%
2022/05/04	5	64.70	1	65.70	64.20	4	13,444	0.03%
2022/05/03	4	63.05	4	63.68	63.40	0	13,257	0.00%
2022/04/29	0	0.00	4	64.80	64.20	-4	13,166	-0.03%
2022/04/28	12	62.21	16	63.34	62.00	-4	12,901	-0.03%
2022/04/27	10	64.21	10	64.71	64.50	0	12,636	0.00%
2022/04/26	11	63.86	9	67.19	62.80	2	12,335	0.02%
2022/04/25	11	65.78	17.5	67.59	66.30	-6.5	12,021	-0.05%
2022/04/22	4	68.63	138	68.50	69.10	-134	11,733	-1.14%	大賣/鉅額交易
2022/04/21	58	69.03	29	68.67	69.50	29	11,261	0.26%
2022/04/20	56	69.80	133	66.87	65.90	-77	10,553	-0.73%	大賣/
2022/04/19	23	64.68	5	64.48	64.80	18	9,265	0.19%
2022/04/18	29	61.78	30	62.08	62.10	-1	8,963	-0.01%
2022/04/15	0	0.00	13	61.86	62.30	-13	8,829	-0.15%
2022/04/14	103	59.94	6	59.72	59.80	97	8,508	1.14%	大買/
2022/04/13	0	0.00	7	58.81	58.10	-7	8,484	-0.08%
2022/04/12	8	56.83	2	56.90	57.10	6	8,474	0.07%
2022/04/11	3	57.57	11	57.51	56.90	-8	8,469	-0.09%
2022/04/08	1	57.30	1	57.80	57.30	0	8,519	0.00%
2022/04/07	2	57.95	0	0.00	56.10	2	8,560	0.02%
2022/04/06	2	58.10	0	0.00	58.00	2	8,554	0.02%
2022/04/01	0	0.00	1	59.90	59.90	-1	8,629	-0.01%
2022/03/31	1	59.30	1	60.00	59.10	0	8,696	0.00%
2022/03/29	2	59.05	0	0.00	58.70	2	9,176	0.02%
2022/03/25	2	60.45	0	0.00	59.20	2	10,155	0.02%
2022/03/22	2	61.60	0	0.00	61.60	2	10,930	0.02%
2022/03/18	3	61.93	0	0.00	61.70	3	11,220	0.03%
2022/03/17	1	63.40	1	63.80	63.40	0	11,268	0.00%
2022/03/16	6	63.45	5	64.72	61.60	1	11,267	0.01%
2022/03/15	14	66.59	62	64.44	62.50	-48	11,099	-0.43%
2022/03/14	68	67.06	6	66.60	67.20	62	11,077	0.56%
2022/03/11	5	64.62	2	65.40	65.10	3	10,840	0.03%
2022/03/10	1	64.90	17.1	64.99	65.60	-16.1	10,814	-0.15%
2022/03/09	2	59.85	2.2	60.40	59.80	-0.2	10,174	0.00%
2022/03/08	1	59.10	1	61.40	59.10	0	10,330	0.00%
2022/03/07	3	59.63	3.5	60.29	60.60	-0.5	10,318	0.00%
2022/03/04	2	61.80	2	61.85	61.50	0	10,302	0.00%
2022/03/03	0	0.00	4.2	61.16	61.80	-4.2	10,289	-0.04%
2022/03/02	1	60.20	2	61.00	60.30	-1	10,282	-0.01%
2022/02/25	32	62.08	37	62.53	60.50	-5	10,445	-0.05%
2022/02/24	13	60.91	4	61.45	59.90	9	10,301	0.09%
2022/02/23	16.1	61.65	15.1	61.53	61.50	1	10,203	0.01%
2022/02/22	5.5	60.78	11	61.57	60.30	-5.5	9,947	-0.06%
2022/02/21	13	61.25	11.1	60.75	61.10	1.9	9,883	0.02%
2022/02/18	5	60.20	4.2	60.75	60.90	0.8	9,838	0.01%
2022/02/17	1	59.70	0	0.00	59.70	1	9,848	0.01%
2022/02/16	0	0.00	4	60.20	60.50	-4	9,907	-0.04%
2022/02/15	0	0.00	1	59.50	59.40	-1	9,999	-0.01%
2022/02/14	1	58.90	0	0.00	58.60	1	10,179	0.01%
2022/02/10	2	59.95	3	60.17	59.70	-1	10,690	-0.01%
2022/02/09	2	58.30	0	0.00	58.30	2	10,695	0.02%
2022/02/07	0	0.00	2	55.10	56.80	-2	10,889	-0.02%
2022/01/26	0	0.00	4	52.70	53.10	-4	11,253	-0.04%
2022/01/25	3	52.83	0	0.00	52.10	3	11,378	0.03%
2022/01/18	1	57.50	1	57.80	57.60	0	12,050	0.00%
2022/01/17	1	57.30	0	0.00	57.40	1	12,348	0.01%
2022/01/14	1	57.40	1	58.00	58.20	0	12,809	0.00%
2022/01/13	0	0.00	2	57.80	57.90	-2	12,982	-0.02%
2022/01/12	1	56.90	0	0.00	57.00	1	13,150	0.01%
2022/01/10	0.2	58.30	0	0.00	58.10	0.2	13,970	0.00%
2022/01/07	4	59.40	1	60.40	58.80	3	14,396	0.02%
2022/01/04	0	0.00	2	60.60	60.60	-2	17,433	-0.01%
2022/01/03	3	59.23	3	59.77	60.00	0	19,950	0.00%
2021/12/30	6.4	60.46	1	61.70	60.40	5.4	20,752	0.03%
2021/12/29	6	61.17	1	61.60	61.10	5	21,392	0.02%
2021/12/28	3	61.17	1.5	61.73	61.00	1.5	22,378	0.01%
2021/12/27	2.1	61.35	1	62.10	61.20	1.1	23,881	0.00%
2021/12/24	4	63.00	2	63.95	62.00	2	25,225	0.01%
2021/12/23	4	63.35	4	63.38	63.00	0	25,739	0.00%
2021/12/22	7.5	63.10	15	63.77	64.30	-7.5	25,689	-0.03%
2021/12/21	4	62.73	9	62.70	63.70	-5	25,369	-0.02%
2021/12/20	1	60.90	55	61.09	60.40	-54	24,862	-0.22%
2021/12/17	13	60.45	19	60.91	60.80	-6	24,709	-0.02%
2021/12/16	1.1	59.69	1	60.00	59.70	0.1	24,393	0.00%
2021/12/15	5	59.68	3	59.57	60.00	2	24,326	0.01%
2021/12/14	1	58.89	0	0.00	58.30	1	24,183	0.00%
2021/12/10	1	59.10	2	59.90	60.10	-1	24,122	0.00%
2021/12/09	4	60.17	7	60.20	60.40	-3	24,195	-0.01%
2021/12/08	10	60.80	10	61.43	60.60	0	24,358	0.00%
2021/12/07	0	0.00	4	58.85	59.30	-4	24,014	-0.02%
2021/12/06	69	58.02	3	59.07	57.50	66	23,920	0.28%
2021/12/03	1	56.40	0	0.00	56.20	1	23,755	0.00%
2021/12/02	0	0.00	3.2	56.51	56.40	-3.2	23,998	-0.01%
2021/12/01	1	54.90	4	54.70	55.00	-3	23,914	-0.01%
2021/11/30	4	53.80	3	54.10	53.90	1	24,170	0.00%
2021/11/29	1	52.00	2	53.00	52.50	-1	24,393	0.00%
2021/11/26	6	52.98	2	52.20	52.00	4	24,668	0.02%
2021/11/24	0	0.00	3	54.40	55.00	-3	25,196	-0.01%
2021/11/23	2	52.85	0	0.00	52.90	2	25,350	0.01%
2021/11/22	2	53.80	7	53.37	53.30	-5	25,787	-0.02%
2021/11/19	5	52.44	2	52.60	52.30	3	26,379	0.01%
2021/11/18	2	52.80	5	53.66	53.50	-3	27,876	-0.01%
2021/11/17	9	53.61	0	0.00	53.10	9	27,980	0.03%
2021/11/16	2	55.20	7	54.96	54.80	-5	28,225	-0.02%
2021/11/15	1	54.10	11	54.10	54.20	-10	28,822	-0.03%
2021/11/12	2	54.45	1	55.40	54.70	1	29,155	0.00%
2021/11/11	4.1	55.90	3	56.87	54.60	1.1	29,109	0.00%
2021/11/10	1	57.70	21	57.09	56.80	-20	29,053	-0.07%
2021/11/09	21	56.87	6	56.30	56.50	15	29,003	0.05%
2021/11/08	2	55.05	5	55.06	55.20	-3	28,746	-0.01%
2021/11/05	1	52.80	5	52.82	53.60	-4	28,800	-0.01%
2021/11/04	6	53.97	5	54.94	53.10	1	28,843	0.00%
2021/11/03	13	55.00	13	54.69	53.90	0	28,869	0.00%
2021/11/02	1	52.90	13	53.05	52.70	-12	28,987	-0.04%
2021/10/29	0	0.00	5	52.44	52.60	-5	28,909	-0.02%
2021/10/28	2	51.55	12	51.16	51.30	-10	28,915	-0.03%
2021/10/27	15.1	51.95	5	51.78	51.70	10.1	29,021	0.03%
2021/10/26	9	52.52	10	52.35	53.20	-1	29,449	0.00%
2021/10/25	60	52.14	62	52.37	53.20	-2	29,733	-0.01%
2021/10/22	62.6	52.61	77	52.90	52.00	-14.5	29,803	-0.05%
2021/10/21	1	55.80	2	57.15	55.80	-1	29,602	0.00%
2021/10/20	2	56.65	5	56.52	56.00	-3	29,630	-0.01%
2021/10/19	35	56.92	12	56.79	56.50	23	29,940	0.08%
2021/10/18	34	56.69	32.5	56.08	56.60	1.5	30,269	0.00%
2021/10/15	9	60.67	7	60.24	60.50	2	30,171	0.01%
2021/10/14	26	59.66	36	59.47	60.00	-10	30,170	-0.03%
2021/10/13	39	63.59	35	65.11	61.90	4	29,532	0.01%
2021/10/12	25	69.23	9	66.99	65.70	16	30,230	0.05%
2021/10/08	70.5	72.37	59	72.85	72.90	11.5	30,745	0.04%
2021/10/07	4	71.33	25	70.34	72.10	-21	29,252	-0.07%
2021/10/06	34	65.79	30	65.80	65.60	4	29,263	0.01%
2021/10/05	50	63.46	50	63.59	66.00	0	29,145	0.00%
2021/10/04	135	64.89	136	64.95	65.90	-1	28,809	0.00%	大買/大賣/
2021/10/01	55.1	64.93	35	65.81	62.90	20.1	28,252	0.07%
2021/09/30	10	66.62	23.2	65.22	68.60	-13.2	27,943	-0.05%
2021/09/29	5	63.18	11	64.09	62.40	-6	28,571	-0.02%
2021/09/28	6.2	62.32	4	62.45	62.30	2.2	29,643	0.01%
2021/09/27	5	64.14	1	65.70	63.90	4	31,156	0.01%
2021/09/24	6	65.18	8.5	65.13	65.00	-2.5	34,992	-0.01%
2021/09/23	2	63.90	0	0.00	64.00	2	37,296	0.01%
2021/09/22	20	62.10	20	62.09	62.00	0	39,665	0.00%
2021/09/17	31	63.38	30	63.66	63.50	1	42,413	0.00%
2021/09/16	5	63.50	5	64.10	63.50	0	44,810	0.00%
2021/09/15	1	63.30	2	63.95	63.90	-1	47,675	0.00%
2021/09/14	16	64.14	19	64.83	63.60	-3	49,222	-0.01%
2021/09/13	19	65.02	8	65.16	63.90	11	52,959	0.02%
2021/09/10	3	61.67	5	62.70	62.90	-2	53,114	0.00%
2021/09/09	12.1	61.85	3	62.00	61.70	9.1	53,750	0.02%
2021/09/08	5.1	61.72	6	62.60	62.90	-1	54,643	0.00%
2021/09/07	18	63.21	24	63.42	61.70	-6	55,285	-0.01%
2021/09/06	17	63.19	11	62.08	61.60	6	55,658	0.01%
2021/09/03	23.1	65.26	11	64.08	63.80	12.1	56,174	0.02%
2021/09/02	3	65.33	6	66.58	67.20	-3	56,309	-0.01%
2021/09/01	5.2	66.93	4	67.40	65.80	1.2	56,476	0.00%
2021/08/31	17	69.96	49	70.69	69.30	-32	56,856	-0.06%
2021/08/30	5	71.64	6	72.42	70.90	-1	57,079	0.00%
2021/08/27	11	71.95	4	71.40	70.20	7	57,053	0.01%
2021/08/26	5.5	74.08	3	72.70	72.90	2.5	57,307	0.00%
2021/08/25	27.5	73.23	30.1	72.93	74.00	-2.6	58,239	0.00%
2021/08/24	92	72.79	70	72.73	72.80	22	58,124	0.04%
2021/08/23	4	68.95	16	69.98	70.10	-12	57,448	-0.02%
2021/08/20	0	0.00	11	62.49	63.80	-11	58,353	-0.02%
2021/08/19	4	62.43	5	63.00	60.40	-1	59,070	0.00%
2021/08/18	119	57.78	118.1	57.71	62.40	1	59,461	0.00%	大買/大賣/
2021/08/17	6.1	59.10	6	59.83	57.10	0.1	60,462	0.00%
2021/08/16	8	59.36	5	59.70	58.80	3	61,044	0.00%
2021/08/13	13	62.77	5	63.60	61.20	8	61,556	0.01%
2021/08/12	23	61.97	27	61.99	62.60	-4	62,214	-0.01%
2021/08/11	7	61.79	1	61.00	61.20	6	62,923	0.01%
2021/08/10	6	62.53	6	63.65	62.30	0	62,981	0.00%
2021/08/09	17	64.14	2	63.00	63.00	15	63,482	0.02%
2021/08/06	10	66.13	12	66.60	64.20	-2	63,902	0.00%
2021/08/04	3	64.00	0	0.00	64.00	3	63,876	0.00%
2021/08/03	8	64.70	8.1	63.98	63.90	-0.1	64,567	0.00%
2021/08/02	22.1	63.16	19	63.62	64.50	3.1	65,142	0.00%
2021/07/30	18	66.00	10	64.83	62.60	8	65,383	0.01%
2021/07/29	11	63.93	12.1	63.78	67.20	-1.1	65,268	0.00%
2021/07/28	16	63.39	17	62.74	62.30	-1	65,495	0.00%
2021/07/27	13.1	63.39	23.3	63.16	62.00	-10.2	65,896	-0.02%
2021/07/26	23	66.69	23	66.09	64.10	0	67,139	0.00%
2021/07/23	27	66.66	17.6	66.60	67.00	9.4	67,620	0.01%
2021/07/22	14	64.23	22	64.73	64.90	-8	67,897	-0.01%
2021/07/21	16	67.84	17	68.44	65.00	-1	68,700	0.00%
2021/07/20	99	69.62	98	68.99	67.90	1	69,019	0.00%
2021/07/19	14	70.81	15	70.85	70.60	-1	69,684	0.00%
2021/07/16	99	72.70	112	72.80	71.00	-13	70,256	-0.02%	大賣/
2021/07/15	34.4	72.40	46	71.78	73.90	-11.6	69,495	-0.02%
2021/07/14	64.2	67.26	52	68.11	67.20	12.2	69,104	0.02%
2021/07/13	36	69.16	34.1	70.22	69.50	1.9	68,429	0.00%
2021/07/12	22	73.34	21	74.13	71.80	1	67,993	0.00%
2021/07/09	17	74.27	28	74.18	72.10	-11	67,505	-0.02%
2021/07/08	288.3	75.99	256	75.84	76.00	32.3	67,084	0.05%	大買/大賣/
2021/07/07	34	77.68	30	77.65	75.60	4	66,212	0.01%
2021/07/06	265	77.22	284	77.54	77.00	-19	65,280	-0.03%	大買/大賣/
2021/07/05	267.1	80.00	261	80.56	78.00	6.1	64,163	0.01%	大買/大賣/
2021/07/02	350	88.38	315	88.53	84.50	35	62,931	0.06%	大買/大賣/
2021/07/01	182	91.12	300	90.54	88.70	-118	61,490	-0.19%	大買/大賣/鉅額交易
2021/06/30	460	86.24	333	86.12	89.10	127	57,706	0.22%	大買/大賣/鉅額交易
2021/06/29	214	85.48	304.9	85.42	83.00	-90.9	55,515	-0.16%	大買/大賣/
2021/06/28	291.1	82.77	184	82.57	85.00	107.1	53,345	0.20%	大買/大賣/鉅額交易
2021/06/25	325	80.60	352	80.09	79.00	-27	50,615	-0.05%	大買/大賣/
2021/06/24	591	76.76	576	76.79	77.70	15	48,291	0.03%	大買/大賣/
2021/06/23	616	76.22	612	76.41	74.50	4	45,419	0.01%	大買/大賣/
2021/06/22	135	81.70	274.1	80.50	82.70	-139.1	43,824	-0.32%	大買/大賣/鉅額交易
2021/06/21	16	75.60	146	75.21	75.60	-130	40,035	-0.32%	大賣/鉅額交易
2021/06/18	244	66.80	85	66.83	68.80	159	39,777	0.40%	大買/鉅額交易
2021/06/17	100	61.12	41	61.37	62.60	59	39,449	0.15%
2021/06/16	27	61.44	47	61.43	58.60	-20	38,616	-0.05%
2021/06/15	17	60.62	13	61.11	61.20	4	37,964	0.01%
2021/06/11	62	58.55	29.2	58.46	58.30	32.8	37,224	0.09%
2021/06/09	14	55.61	6	56.45	55.10	8	36,302	0.02%
2021/06/08	19	58.84	18	58.84	57.20	1	35,860	0.00%
2021/06/07	12.1	56.77	8	56.34	57.20	4.1	35,212	0.01%
2021/06/04	10	59.62	10	59.74	59.00	0	34,757	0.00%
2021/06/03	9	61.94	8	61.93	61.30	1	34,450	0.00%
2021/06/02	39	62.64	26	62.79	61.60	13	34,207	0.04%
2021/06/01	99	59.43	101.1	59.49	61.00	-2.1	32,922	-0.01%	大賣/
2021/05/31	9	61.03	8	60.64	59.80	1	32,520	0.00%
2021/05/28	66	58.64	90	59.05	60.40	-24	31,635	-0.08%
2021/05/27	73	58.42	52	58.42	58.30	21	30,551	0.07%
2021/05/26	37	57.48	49	57.35	57.10	-12	29,473	-0.04%
2021/05/25	32	56.29	77.7	57.98	57.50	-45.7	28,382	-0.16%
2021/05/24	97	54.51	103	55.22	55.90	-6	26,966	-0.02%	大賣/
2021/05/21	16	48.12	37	48.89	50.90	-21	26,332	-0.08%
2021/05/20	88	48.79	197	49.45	46.35	-109	25,730	-0.42%	大賣/鉅額交易
2021/05/19	125.1	51.02	156	48.94	51.10	-30.9	24,989	-0.12%	大買/大賣/
2021/05/18	190	47.46	27	47.58	47.65	163	24,375	0.67%	大買/鉅額交易
2021/05/17	131	43.30	123	44.13	43.35	8	24,091	0.03%	大買/大賣/
2021/05/14	198.2	49.04	291	49.13	47.45	-92.8	23,447	-0.40%	大買/大賣/
2021/05/13	20	52.75	9	52.90	52.70	11	22,766	0.05%
2021/05/12	24	60.21	14	60.04	58.50	10	22,337	0.04%
2021/05/11	33	66.59	18	66.73	65.00	15	22,097	0.07%
2021/05/10	35.1	66.04	38	66.55	67.80	-2.9	21,344	-0.01%
2021/05/07	42	64.35	42	62.22	64.80	0	20,635	0.00%
2021/05/06	23	63.89	23.3	63.89	62.90	-0.3	20,145	0.00%
2021/05/05	21.1	62.68	26	63.27	61.90	-4.9	19,705	-0.02%
2021/05/04	21	66.90	267	67.42	63.20	-246	18,995	-1.30%	大賣/鉅額交易
2021/05/03	118	74.46	58	73.28	70.20	60	18,251	0.33%	大買/
2021/04/29	130.3	70.30	4	68.43	70.20	126.3	16,779	0.75%	大買/鉅額交易
2021/04/28	10	69.61	4.3	70.92	68.00	5.8	16,142	0.04%
2021/04/27	49	71.41	29.3	71.26	69.00	19.8	15,420	0.13%
2021/04/26	13	67.24	7	67.51	67.90	6	14,104	0.04%
2021/04/23	47.3	64.03	86	62.62	61.80	-38.8	13,310	-0.29%
2021/04/22	16.3	66.01	201	62.59	63.70	-184.8	12,385	-1.49%	大賣/鉅額交易
2021/04/21	19	58.49	91	57.00	61.90	-72	11,585	-0.62%
2021/04/20	454	56.79	402	54.75	56.30	52	10,663	0.49%	大買/大賣/
2021/04/19	104	52.02	8	51.34	52.40	96	9,741	0.99%	大買/
2021/04/16	25	45.66	0	0.00	47.65	25	9,682	0.26%
2021/04/15	6	43.42	154	43.11	43.35	-148	9,396	-1.58%	大賣/鉅額交易
2021/04/14	20	43.91	15	43.45	44.00	5	9,501	0.05%
2021/04/13	0	0.00	4.3	43.16	43.00	-4.3	9,410	-0.05%
2021/04/12	259	43.14	0	0.00	42.50	259	9,563	2.71%	大買/鉅額交易
2021/04/09	0.3	42.20	1	40.70	41.85	-0.7	9,633	-0.01%
2021/04/08	2	42.55	0	0.00	42.85	2	9,609	0.02%
2021/04/07	10	41.56	184	41.22	42.05	-174	9,684	-1.80%	大賣/鉅額交易
2021/04/06	14	41.63	10	41.86	42.05	4	10,351	0.04%
2021/04/01	2	42.25	14	42.21	42.35	-12	10,740	-0.11%
2021/03/31	34	40.42	6	40.32	41.30	28	10,602	0.26%
2021/03/30	5	39.30	0	0.00	39.55	5	10,389	0.05%
2021/03/29	164	38.82	0	0.00	39.40	164	10,483	1.56%	大買/鉅額交易
2021/03/25	0	0.00	12	37.40	37.35	-12	11,832	-0.10%
2021/03/22	1	39.65	2	39.60	39.00	-1	12,070	-0.01%
2021/03/19	3	38.52	5	37.94	37.70	-2	11,858	-0.02%
2021/03/17	0	0.00	2	37.30	37.65	-2	11,566	-0.02%
2021/03/16	23	37.67	3	37.75	37.30	20	11,595	0.17%
2021/03/15	2	37.40	1	37.55	37.75	1	11,624	0.01%
2021/03/11	1	37.15	1	36.40	36.40	0	11,654	0.00%
2021/03/09	2	36.55	0	0.00	36.70	2	11,573	0.02%
2021/03/08	24	36.86	0	0.00	35.50	24	11,480	0.21%
2021/03/05	1	35.90	1	35.85	36.00	0	11,213	0.00%
2021/03/04	1	35.05	5	35.59	35.85	-4	11,110	-0.04%
2021/03/03	0	0.00	1	33.90	34.70	-1	11,027	-0.01%
2021/02/25	0	0.00	1	34.80	35.00	-1	11,171	-0.01%
2021/02/23	1	35.30	4	35.80	35.10	-3	11,178	-0.03%
2021/02/22	3	35.28	0	0.00	35.15	3	11,115	0.03%
2021/02/19	1	34.50	1	34.95	35.15	0	11,105	0.00%
2021/02/18	82	35.08	17	34.94	35.25	65	11,037	0.59%
2021/02/17	0	0.00	7	33.08	33.15	-7	10,811	-0.06%
2021/02/05	6	32.08	2	32.50	32.50	4	10,788	0.04%
2021/02/04	4	32.33	3	32.32	32.45	1	10,781	0.01%
2021/02/03	7	32.51	4	32.75	32.55	3	10,813	0.03%
2021/02/02	8	31.98	4	32.95	33.00	4	10,856	0.04%
2021/02/01	0	0.00	14	31.86	32.05	-14	10,888	-0.13%
2021/01/29	0	0.00	5	31.48	31.25	-5	10,869	-0.05%
2021/01/28	0	0.00	1	32.40	32.40	-1	10,763	-0.01%
2021/01/27	2	33.15	3	33.27	33.05	-1	10,715	-0.01%
2021/01/26	2	34.05	0	0.00	33.60	2	10,666	0.02%
2021/01/25	2	34.20	1	34.70	34.30	1	10,635	0.01%
2021/01/22	79	33.69	80	33.69	34.35	-1	10,595	-0.01%
2021/01/21	28	33.76	36	33.71	33.50	-8	10,546	-0.08%
2021/01/20	0	0.00	4	34.34	33.50	-4	10,467	-0.04%
2021/01/18	13	33.70	13	33.99	34.70	0	10,359	0.00%
2021/01/15	4.1	35.18	3.2	35.79	34.95	0.9	10,260	0.01%
2021/01/14	48.2	36.69	57	37.00	36.70	-8.8	10,091	-0.09%
2021/01/13	8	36.43	8	36.77	36.00	0	9,885	0.00%
2021/01/12	51	36.92	40	36.27	35.55	11	9,816	0.11%
2021/01/11	13	37.43	34.3	37.50	37.40	-21.3	9,620	-0.22%
2021/01/08	7.3	35.12	11.6	35.56	35.80	-4.3	9,343	-0.05%
2021/01/07	18.1	35.01	13	34.92	34.80	5.1	9,238	0.06%
2021/01/06	43.6	36.42	33	36.51	35.75	10.6	9,102	0.12%
2021/01/05	32.3	37.23	37	37.24	37.15	-4.7	8,961	-0.05%
2021/01/04	0.4	36.95	1	36.70	36.70	-0.6	8,698	-0.01%
2020/12/31	10	36.70	0	0.00	36.90	10	8,539	0.12%
2020/12/30	9	36.85	13	36.52	36.95	-4	8,477	-0.05%
2020/12/29	61	37.42	137	36.99	36.90	-76	8,518	-0.89%	大賣/
2020/12/28	18.4	37.16	15	37.09	37.15	3.4	7,947	0.04%
2020/12/25	1	34.75	7	35.04	35.00	-6	7,362	-0.08%
2020/12/24	1	34.20	0	0.00	34.20	1	7,220	0.01%
2020/12/23	10	33.68	116	33.73	34.65	-106	7,166	-1.48%	大賣/鉅額交易
2020/12/22	58	36.29	110	35.81	34.35	-52	6,956	-0.75%	大賣/
2020/12/21	112.2	35.65	40.6	35.43	36.65	71.6	6,260	1.14%	大買/
2020/12/18	364.8	33.47	291	33.44	34.00	73.8	5,401	1.37%	大買/大賣/
2020/12/17	2.3	32.06	6	32.10	32.50	-3.7	4,813	-0.08%
2020/12/16	0.5	32.20	101	31.94	32.20	-100.5	4,752	-2.11%	大賣/
2020/12/15	2.1	32.47	155	31.88	31.60	-152.9	4,656	-3.28%	大賣/鉅額交易
2020/12/14	227.4	31.56	0	0.00	32.00	227.4	4,428	5.13%	大買/鉅額交易
2020/12/11	1	30.90	0	0.00	30.95	1	4,338	0.02%
2020/12/09	6	31.79	7	31.91	31.70	-1	4,213	-0.02%
2020/12/08	143	32.35	143	32.32	31.55	0	4,110	0.00%	大買/大賣/
2020/12/07	1	31.20	0	0.00	31.30	1	3,815	0.03%
2020/12/04	3	31.57	1	31.40	31.40	2	3,785	0.05%
2020/12/03	0	0.00	128	30.95	30.75	-128	3,754	-3.41%	大賣/鉅額交易
2020/12/02	0	0.00	1	30.95	30.90	-1	3,783	-0.03%
2020/12/01	0	0.00	1	30.75	30.95	-1	3,768	-0.03%
2020/11/30	3	31.52	3	31.43	31.40	0	3,783	0.00%
2020/11/27	133	31.98	0	0.00	32.00	133	3,709	3.59%	大買/鉅額交易
2020/11/26	1	31.20	1	31.55	31.55	0	3,637	0.00%
2020/11/25	16	31.41	3	31.15	31.05	13	3,586	0.36%
2020/11/20	0	0.00	1	30.00	29.95	-1	3,366	-0.03%
2020/11/19	0	0.00	84	30.00	30.00	-84	3,364	-2.50%
2020/11/18	1	30.05	0	0.00	30.05	1	3,337	0.03%
2020/11/16	0	0.00	1	29.70	29.35	-1	3,277	-0.03%
2020/11/13	0	0.00	1	29.30	29.50	-1	3,272	-0.03%
2020/11/11	0	0.00	5	29.20	29.75	-5	3,267	-0.15%
2020/11/10	2	29.70	2	29.75	29.15	0	3,240	0.00%
2020/11/09	1	28.80	0	0.00	28.70	1	3,173	0.03%
2020/11/06	2	28.68	0	0.00	28.80	2	3,117	0.06%
2020/11/05	5	29.15	4	29.20	28.95	1	3,150	0.03%
2020/10/30	0	0.00	0.3	28.80	29.00	-0.3	3,194	-0.01%
2020/10/29	4	29.00	300	29.00	29.00	-296	3,176	-9.32%	大賣/鉅額交易
2020/10/28	0	0.00	4	29.25	29.25	-4	3,157	-0.13%
2020/10/26	5	29.95	0	0.00	30.10	5	3,122	0.16%
2020/10/22	2	29.43	0	0.00	29.60	2	3,070	0.07%
2020/10/21	3	29.45	0	0.00	29.30	3	3,065	0.10%
2020/10/20	2	28.90	242	28.99	29.00	-240	3,062	-7.84%	大賣/鉅額交易
2020/10/19	1	29.05	329	29.14	29.00	-328	3,042	-10.78%	大賣/鉅額交易
2020/10/16	202	29.08	501	29.23	29.20	-299	3,014	-9.92%	大買/大賣/鉅額交易
2020/10/15	472	29.18	0	0.00	29.35	472	2,959	15.95%	大買/鉅額交易
2020/10/14	169	29.39	190	29.57	29.50	-21	2,865	-0.73%	大買/大賣/
2020/10/13	82	29.85	0	0.00	29.85	82	2,778	2.95%
2020/10/12	1	30.60	388	30.44	30.00	-387	2,713	-14.26%	大賣/鉅額交易
2020/10/08	315	31.23	2	31.45	31.00	313	2,643	11.84%	大買/鉅額交易
2020/10/07	288	32.13	7	32.19	32.00	281	2,543	11.05%	大買/鉅額交易
2020/10/06	277	31.97	5	32.59	32.75	272	2,420	11.24%	大買/鉅額交易
2020/10/05	248	31.06	0	0.00	32.90	248	2,163	11.46%	大買/鉅額交易
2020/09/29	2	30.75	0	0.00	29.95	2	1,922	0.10%
2020/09/28	0	0.00	4	29.75	30.05	-4	1,914	-0.21%
2020/09/25	0	0.00	4	28.83	28.55	-4	1,851	-0.22%
2020/09/24	1	28.00	0	0.00	28.00	1	1,862	0.05%
2020/09/23	2	28.50	0	0.00	28.35	2	1,842	0.11%
2020/09/21	4	29.13	1	29.00	29.15	3	1,969	0.15%
2020/09/18	3	28.95	0	0.00	28.95	3	2,009	0.15%
2020/09/16	1	29.10	0	0.00	29.20	1	2,019	0.05%
2020/09/15	0	0.00	1	29.25	29.40	-1	2,035	-0.05%
2020/09/11	0	0.00	6	29.47	29.60	-6	2,106	-0.28%
2020/09/09	1	30.30	0	0.00	30.45	1	2,134	0.05%
2020/09/07	12	31.20	0	0.00	31.25	12	2,109	0.57%
2020/09/03	0	0.00	6	30.18	30.45	-6	2,084	-0.29%
2020/08/26	1	29.90	0	0.00	29.80	1	2,184	0.05%
2020/08/21	0	0.00	5	29.00	29.15	-5	2,189	-0.23%
2020/08/20	5	28.80	0	0.00	28.75	5	2,191	0.23%
2020/08/14	0	0.00	2	29.45	29.70	-2	2,191	-0.09%
2020/08/13	10	29.20	0	0.00	29.20	10	2,179	0.46%
2020/08/12	6	29.41	0	0.00	29.05	6	2,193	0.27%
2020/08/11	32	29.94	3	29.85	29.80	29	2,177	1.33%
2020/08/10	1	28.95	1	29.25	29.50	0	2,128	0.00%
2020/08/06	0	0.00	5	27.80	27.95	-5	2,096	-0.24%
2020/07/29	1	26.25	0	0.00	26.80	1	2,221	0.05%
2020/07/28	1	27.15	0	0.00	26.35	1	2,246	0.04%
2020/07/27	1	27.50	0	0.00	27.25	1	2,280	0.04%
2020/07/24	1	28.05	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%
2020/07/14	1	28.55	0	0.00	28.55	1	2,576	0.04%
2020/07/06	0	0.00	4	30.05	30.10	-4	2,550	-0.16%
2020/07/01	1	29.55	0	0.00	29.50	1	2,566	0.04%
2020/06/18	0	0.00	0	31.05	31.05	0	2,371	0.00%
2020/06/15	1	30.55	0	0.00	30.45	1	2,400	0.04%
2020/06/05	0	0.00	1	31.90	32.05	-1	2,369	-0.04%
2020/06/04	0	0.00	2	31.15	31.15	-2	2,331	-0.09%
2020/05/27	1	29.35	1	29.40	29.40	0	2,315	0.00%
2020/05/26	0	0.00	1	29.40	29.50	-1	2,320	-0.04%
2020/05/13	0	0.00	1	28.35	28.30	-1	2,277	-0.04%
2020/05/08	2	29.20	0	0.00	28.85	2	2,279	0.09%
2020/05/07	2	29.20	0	0.00	29.30	2	2,257	0.09%
2020/04/21	77	29.00	77	29.24	28.45	0	2,010	0.00%
2020/04/17	4	28.70	0	0.00	28.40	4	1,875	0.21%
2020/04/09	0	0.00	1	27.40	27.35	-1	1,772	-0.06%
2020/04/07	0	0.00	2	26.90	26.75	-2	1,737	-0.12%
2020/04/06	1	26.30	0	0.00	26.55	1	1,716	0.06%
2020/03/27	1	25.60	0	0.00	25.55	1	1,672	0.06%
2020/03/19	1	23.05	0	0.00	22.45	1	1,547	0.06%
2020/03/17	2	25.28	0	0.00	25.00	2	1,440	0.14%
2020/03/13	22	26.83	21	26.00	27.15	1	1,373	0.07%
2020/03/12	0	0.00	2	28.20	28.20	-2	1,320	-0.15%
2020/03/10	0	0.00	1	28.00	27.85	-1	1,260	-0.08%
2020/03/09	1	28.05	0	0.00	28.00	1	1,233	0.08%
2020/03/02	1	29.05	1	29.00	29.00	0	1,194	0.00%
2020/02/10	1	29.50	0	0.00	29.35	1	1,101	0.09%
2020/02/04	1	30.00	0	0.00	30.50	1	1,091	0.09%
2020/02/03	1	30.20	0	0.00	30.10	1	1,094	0.09%
2020/01/31	1	30.75	0	0.00	30.75	1	1,090	0.09%
2020/01/30	1	30.15	1	31.35	30.30	0	1,101	0.00%
2020/01/14	2	31.78	0	0.00	31.70	2	1,163	0.17%
2020/01/10	0	0.00	0.3	32.00	31.80	-0.3	1,232	-0.02%
2020/01/09	1	32.10	0.2	32.30	32.15	0.9	1,225	0.07%
2020/01/06	0	0.00	0.2	33.10	32.80	-0.2	1,379	-0.01%
2020/01/03	0	0.00	0.3	33.20	33.15	-0.3	1,422	-0.02%
2020/01/02	0.1	33.50	0	0.00	33.50	0.1	1,465	0.01%
2019/12/31	0.1	33.60	0	0.00	33.60	0.1	1,495	0.01%
2019/12/30	0.1	33.05	0	0.00	33.05	0.1	1,506	0.01%
2019/12/27	0	0.00	0.2	33.10	33.10	-0.2	1,531	-0.01%
2019/12/26	0.1	33.15	0	0.00	33.15	0.1	1,549	0.01%
2019/12/20	0.2	32.50	5	33.85	34.00	-4.8	1,664	-0.29%
2019/12/19	0.2	33.55	0	0.00	33.80	0.2	1,665	0.01%
2019/12/18	0.3	33.80	1	33.55	33.80	-0.7	1,711	-0.04%
2019/12/17	0.2	33.25	0	0.00	33.50	0.2	1,755	0.01%
2019/12/13	0.1	33.10	0	0.00	33.10	0.1	1,782	0.01%
2019/12/12	0.1	33.20	0	0.00	33.35	0.1	1,780	0.01%
2019/12/11	0	0.00	1	33.50	33.45	-1	1,783	-0.06%
2019/12/09	0	0.00	2	33.80	33.75	-2	1,807	-0.11%
2019/12/06	0.1	34.05	0	0.00	34.05	0.1	1,842	0.01%
2019/12/05	2	34.05	0	0.00	34.15	2	1,851	0.11%
2019/12/04	0.2	34.35	0	0.00	34.35	0.2	1,886	0.01%
2019/12/03	0.3	34.35	0	0.00	34.35	0.3	1,899	0.02%
2019/11/29	0.1	33.55	1	33.90	33.75	-0.9	1,994	-0.05%
2019/11/28	0.1	33.80	0	0.00	33.80	0.1	2,045	0.00%
2019/11/27	0.1	33.85	0	0.00	33.85	0.1	2,075	0.00%
2019/11/26	0.5	33.85	0	0.00	34.00	0.5	2,131	0.02%
2019/11/25	0.3	33.40	0	0.00	33.60	0.3	2,136	0.01%
2019/11/21	0	0.00	0.3	33.00	33.15	-0.3	2,150	-0.01%
2019/11/19	0	0.00	0.5	32.80	32.80	-0.5	2,172	-0.02%
2019/11/15	2	32.95	0	0.00	32.70	2	2,212	0.09%
2019/11/12	0	0.00	1	33.05	33.05	-1	2,283	-0.04%
2019/11/06	0.2	34.20	0	0.00	34.10	0.2	2,366	0.01%
2019/11/05	0.2	34.50	0	0.00	34.40	0.2	2,362	0.01%
2019/10/28	0.2	33.75	0	0.00	33.95	0.2	2,459	0.01%
2019/10/15	0.2	34.10	0	0.00	34.10	0.2	3,325	0.00%
2019/10/09	4	33.64	4	33.61	33.55	0	3,220	0.00%
2019/10/01	0	0.00	2.3	33.11	33.15	-2.3	3,124	-0.07%
2019/09/27	0	0.00	4	33.68	33.55	-4	3,110	-0.13%
2019/09/26	0.2	33.70	2	33.90	33.70	-1.9	3,103	-0.06%
2019/09/25	0	0.00	0.1	34.30	34.25	-0.1	3,088	0.00%
2019/09/23	0	0.00	0.2	33.25	33.05	-0.2	3,055	-0.01%
2019/09/19	0.4	34.00	8.1	34.26	34.00	-7.7	2,976	-0.26%
2019/09/18	0	0.00	4	34.58	34.55	-4	2,957	-0.14%
2019/09/17	0.2	34.55	2	34.65	34.70	-1.9	2,967	-0.06%
2019/09/12	12	34.81	0	0.00	34.85	12	2,978	0.40%
2019/09/11	0	0.00	2	34.60	34.35	-2	2,959	-0.07%
2019/09/10	0	0.00	43	35.04	34.35	-43	2,947	-1.46%
2019/09/09	0	0.00	11	35.41	35.45	-11	2,913	-0.38%
2019/09/04	1	35.75	0	0.00	35.90	1	2,835	0.04%
2019/09/03	5	36.85	6	36.33	36.25	-1	2,792	-0.04%
2019/09/02	15	35.70	9.2	35.62	35.90	5.8	2,702	0.21%
2019/08/29	45	34.57	0	0.00	34.60	45	2,605	1.73%
2019/08/28	0.3	33.20	0	0.00	33.20	0.3	2,532	0.01%
2019/08/26	2	33.00	0	0.00	32.90	2	2,497	0.08%
2019/08/22	0.3	33.10	3	32.50	33.00	-2.7	2,470	-0.11%
2019/08/20	0.3	33.25	0	0.00	33.25	0.3	2,420	0.01%
2019/08/19	2.2	33.29	0	0.00	33.20	2.2	2,389	0.09%
2019/08/16	0.3	32.50	0	0.00	32.50	0.3	2,356	0.01%
2019/08/15	7	31.38	7	32.07	32.00	0	2,311	0.00%
2019/08/14	2	31.80	0	0.00	31.70	2	2,284	0.09%
2019/08/13	0.2	31.80	0	0.00	31.70	0.2	2,239	0.01%
2019/08/12	4	32.46	0	0.00	32.30	4	2,211	0.18%
2019/08/07	0	0.00	4	33.40	33.60	-4	2,130	-0.19%
2019/08/06	0	0.00	5.1	32.66	33.15	-5.1	2,128	-0.24%
2019/08/05	4	34.08	0	0.00	33.90	4	2,093	0.19%
2019/08/02	0.2	34.00	0	0.00	33.80	0.2	2,089	0.01%
2019/07/31	0.2	35.00	0	0.00	35.00	0.2	2,010	0.01%
2019/07/29	1.3	36.07	0	0.00	35.55	1.3	1,968	0.07%
2019/07/26	0.2	35.65	0	0.00	35.65	0.2	1,925	0.01%
2019/07/25	3.2	35.65	0	0.00	35.85	3.2	1,899	0.17%
2019/07/24	19	36.63	10	37.10	35.75	9	1,811	0.50%
2019/07/23	0.1	37.40	0	0.00	37.40	0.1	1,674	0.01%
2019/07/22	1	38.50	1	38.10	38.30	0	1,520	0.00%
2019/07/18	1	35.65	1	36.25	35.10	0	1,151	0.00%
2019/07/08	2	34.60	0	0.00	34.50	2	911	0.22%
2019/07/05	2	34.70	0	0.00	34.60	2	911	0.22%
2019/07/01	2	33.55	0	0.00	33.45	2	877	0.23%
2019/06/24	0	0.00	3	33.15	33.05	-3	852	-0.35%
2019/06/05	0	0.00	5	31.37	31.20	-5	864	-0.58%
2019/05/27	0.1	31.10	0	0.00	31.10	0.1	922	0.01%
2019/05/21	1	30.75	0	0.00	31.10	1	1,000	0.10%
2019/05/03	1	32.70	0	0.00	32.65	1	1,168	0.09%
2019/05/02	3	32.70	0	0.00	32.55	3	1,162	0.26%
2019/04/12	0	0.00	1	31.30	31.30	-1	1,105	-0.09%
2018/12/03	0	0.00	10	32.45	32.55	-10	2,812	-0.36%
2018/11/30	10	31.75	0	0.00	32.00	10	2,785	0.36%
2018/11/06	0	0.00	1	31.15	31.10	-1	2,768	-0.04%
2018/10/26	0	0.00	1	32.95	33.00	-1	2,717	-0.04%
2018/10/25	0	0.00	4	33.43	33.50	-4	2,714	-0.15%
2018/10/24	0	0.00	1	34.20	34.30	-1	2,694	-0.04%
2018/10/23	2	35.03	1	34.55	35.35	1	2,699	0.04%
2018/10/22	5	35.55	0	0.00	35.50	5	2,672	0.19%
2018/10/19	0	0.00	5	36.32	36.20	-5	2,646	-0.19%
2018/10/18	15	36.18	14	36.25	36.15	1	2,619	0.04%
2018/10/17	7	36.27	4	36.20	36.05	3	2,597	0.12%
2018/10/16	6	37.04	10	37.65	36.90	-4	2,524	-0.16%
2018/10/15	14	38.14	11	38.74	38.25	3	2,375	0.13%
2018/10/12	3	36.73	3	36.60	37.30	0	2,132	0.00%
2018/10/11	3	36.38	9	36.30	36.10	-6	2,034	-0.29%
2018/10/09	10	36.85	1	36.65	36.90	9	1,900	0.47%
2018/08/16	0	0.00	1	35.10	35.05	-1	1,415	-0.07%
2018/08/08	1	34.85	0	0.00	34.85	1	1,284	0.08%
2018/08/07	0	0.00	2	35.00	34.35	-2	1,258	-0.16%
2018/08/06	2	34.90	0	0.00	34.60	2	1,196	0.17%
2018/04/26	1	35.55	0	0.00	35.60	1	1,829	0.05%
2018/03/13	0	0.00	6	36.55	36.40	-6	2,347	-0.26%
2018/03/09	6	36.27	0	0.00	36.20	6	2,461	0.24%
2018/02/05	1	37.00	0	0.00	37.10	1	2,494	0.04%
2018/02/02	0	0.00	1	38.35	37.90	-1	2,475	-0.04%
2018/01/12	0	0.00	6	38.65	38.90	-6	2,387	-0.25%