裕民 (2606)-群益金鼎-建成券商分點個股進出

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
61.3
漲跌
▲2.3
漲幅
+3.90%
成交量
62,220張
產業
上市航運類股
1037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－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	5	58.76	9.8	61.26	61.30	-4.8	9,899	-0.05%
2024/05/09	72	59.10	77	59.17	59.00	-5	8,897	-0.06%
2024/05/08	8.2	58.91	7.3	59.98	57.10	0.9	8,408	0.01%
2024/05/07	18	56.72	18	57.14	57.60	0	7,191	0.00%
2024/05/06	19	55.29	18	55.83	54.80	1	6,882	0.01%
2024/05/03	3	54.93	2	55.75	54.80	1	6,818	0.01%
2024/05/02	0	0.00	1	54.80	54.30	-1	6,768	-0.01%
2024/04/30	2	54.30	0	0.00	54.20	2	6,801	0.03%
2024/04/29	8	56.08	6	56.40	55.80	2	6,749	0.03%
2024/04/26	17	55.19	7	54.70	55.50	10	6,702	0.15%
2024/04/25	5	53.60	5	53.88	54.00	0	6,710	0.00%
2024/04/24	1	53.70	1	53.90	54.00	0	6,739	0.00%
2024/04/23	6	54.60	5	54.76	54.60	1	6,706	0.01%
2024/04/22	3	55.87	0	0.00	54.80	3	6,731	0.04%
2024/04/19	4	55.83	6	55.45	55.30	-2	6,561	-0.03%
2024/04/18	1	54.00	1	54.00	53.70	0	6,348	0.00%
2024/04/17	4	54.53	1	54.50	53.70	3	6,380	0.05%
2024/04/16	2	54.70	0	0.00	54.60	2	6,422	0.03%
2024/04/15	5	56.24	4	56.58	56.40	1	6,546	0.02%
2024/04/12	7	55.40	7	55.67	55.90	0	6,550	0.00%
2024/04/11	2	54.60	6	55.12	54.60	-4	6,718	-0.06%
2024/04/10	1	54.10	0	0.00	54.20	1	7,046	0.01%
2024/04/09	2	54.40	2	55.00	54.40	0	7,181	0.00%
2024/04/08	0	0.00	1	52.50	52.70	-1	7,259	-0.01%
2024/04/03	0	0.00	1.2	52.80	52.50	-1.2	7,290	-0.02%
2024/04/02	1.2	52.90	0	0.00	52.90	1.2	7,370	0.02%
2024/03/29	2	53.20	0	0.00	53.00	2	7,746	0.03%
2024/03/28	3	54.03	1	53.80	53.80	2	8,018	0.02%
2024/03/27	2	52.85	1	53.40	53.90	1	8,268	0.01%
2024/03/26	0.2	53.00	0	0.00	53.10	0.2	8,697	0.00%
2024/03/21	1	54.30	0	0.00	54.20	1	9,782	0.01%
2024/03/20	0	0.00	11	55.25	55.00	-11	9,962	-0.11%
2024/03/19	1	56.00	7	55.16	56.00	-6	10,054	-0.06%
2024/03/18	8	53.09	5	53.26	53.90	3	10,106	0.03%
2024/03/14	3	54.40	0	0.00	53.80	3	10,348	0.03%
2024/03/13	1	54.60	0	0.00	54.20	1	10,633	0.01%
2024/03/12	1	55.60	0	0.00	55.50	1	10,958	0.01%
2024/03/11	2	56.40	5	55.86	56.40	-3	11,508	-0.03%
2024/03/08	10.2	53.89	11	54.45	54.30	-0.8	13,559	-0.01%
2024/03/05	4	55.43	1	55.90	55.00	3	15,174	0.02%
2024/03/04	1	54.70	2	54.20	55.70	-1	15,190	-0.01%
2024/03/01	3	54.80	2	54.60	54.60	1	15,774	0.01%
2024/02/29	10	55.22	7.2	55.68	55.60	2.8	15,998	0.02%
2024/02/27	4	53.90	1	53.30	53.60	3	15,795	0.02%
2024/02/26	0	0.00	1	54.40	54.80	-1	15,766	-0.01%
2024/02/23	0	0.00	1	53.90	53.60	-1	15,632	-0.01%
2024/02/22	6	53.03	12	53.31	52.70	-6	15,529	-0.04%
2024/02/21	3	53.83	3	54.37	53.30	0	15,338	0.00%
2024/02/20	2	53.40	11.3	52.89	53.40	-9.3	15,142	-0.06%
2024/02/16	2	48.90	0	0.00	49.10	2	14,891	0.01%
2024/01/29	1	49.30	1	49.15	49.30	0	14,969	0.00%
2024/01/26	2	48.50	0	0.00	48.20	2	15,072	0.01%
2024/01/24	1	49.05	0	0.00	48.45	1	15,121	0.01%
2024/01/17	1	48.45	0	0.00	47.80	1	15,068	0.01%
2024/01/16	0.3	48.65	5	48.45	48.45	-4.7	15,033	-0.03%
2024/01/12	7	50.46	11	50.16	50.00	-4	15,155	-0.03%
2024/01/11	3	50.07	12	49.55	49.70	-9	15,349	-0.06%
2024/01/10	3	50.83	0	0.00	50.30	3	15,379	0.02%
2024/01/09	6	51.53	4	51.78	51.70	2	15,301	0.01%
2024/01/08	1	53.40	4	54.13	53.70	-3	15,130	-0.02%
2024/01/05	4	53.85	3	54.37	54.90	1	15,025	0.01%
2024/01/04	3	54.30	8	54.25	54.40	-5	14,758	-0.03%
2024/01/03	5	52.80	0	0.00	52.80	5	14,465	0.03%
2024/01/02	2	53.00	7	53.50	52.60	-5	14,470	-0.03%
2023/12/29	3	52.03	2	52.20	52.10	1	14,338	0.01%
2023/12/28	13	51.99	7	52.04	51.80	6	14,388	0.04%
2023/12/27	8	53.09	5	53.46	52.80	3	14,386	0.02%
2023/12/26	4	52.08	12	52.28	52.60	-8	14,313	-0.06%
2023/12/25	9	50.90	1	51.70	50.40	8	14,156	0.06%
2023/12/22	8	53.69	10	54.04	53.70	-2	14,014	-0.01%
2023/12/21	8	53.61	13.2	53.47	53.60	-5.2	13,779	-0.04%
2023/12/19	6	52.58	10.2	52.40	51.60	-4.2	13,198	-0.03%
2023/12/18	16.2	52.65	11.5	52.96	53.00	4.8	13,098	0.04%
2023/12/15	12	52.00	5	51.76	51.60	7	12,775	0.05%
2023/12/14	11.6	51.90	7	51.63	51.70	4.6	12,793	0.04%
2023/12/13	8.2	53.24	3	53.30	52.70	5.2	12,866	0.04%
2023/12/12	2	52.50	2	52.90	52.60	0	13,404	0.00%
2023/12/11	2	52.45	2.5	52.54	52.50	-0.5	13,526	0.00%
2023/12/08	5	53.40	3	53.37	53.20	2	13,354	0.01%
2023/12/07	4	53.25	18	53.39	53.10	-14	13,060	-0.11%
2023/12/06	12	54.68	6	55.07	54.70	6	12,717	0.05%
2023/12/05	32	59.30	34.5	58.29	57.00	-2.5	12,129	-0.02%
2023/12/04	24	55.01	27	54.57	56.90	-3	9,925	-0.03%
2023/12/01	26	51.32	26.3	50.62	51.80	-0.3	9,065	0.00%
2023/11/30	11	49.25	14	49.66	48.35	-3	8,376	-0.04%
2023/11/29	5	48.02	4	48.30	47.90	1	8,206	0.01%
2023/11/28	14	49.72	13	49.92	48.55	1	8,083	0.01%
2023/11/27	11	47.88	18	48.21	47.80	-7	7,400	-0.09%
2023/11/24	1	45.90	1	45.90	45.90	0	7,117	0.00%
2023/11/22	2	45.10	1	44.75	45.20	1	7,048	0.01%
2023/11/20	3	45.13	1	45.30	45.00	2	7,150	0.03%
2023/11/17	6	45.49	6	45.60	45.70	0	7,258	0.00%
2023/11/16	1	44.85	1	45.00	45.05	0	7,488	0.00%
2023/11/15	1	44.60	0	0.00	44.70	1	7,968	0.01%
2023/11/14	18	45.03	15	44.30	44.30	3	8,634	0.03%
2023/11/10	5	45.59	2	45.80	45.00	3	8,629	0.03%
2023/11/09	1	46.65	1	46.90	46.20	0	8,576	0.00%
2023/11/08	0	0.00	2	47.30	47.30	-2	8,651	-0.02%
2023/11/06	0	0.00	11	47.40	47.50	-11	8,756	-0.13%
2023/11/03	3	47.13	6	47.17	47.20	-3	8,722	-0.03%
2023/11/02	3	45.95	3	45.65	45.95	0	8,607	0.00%
2023/10/26	5	43.92	0	0.00	43.60	5	8,624	0.06%
2023/10/25	1	45.05	0	0.00	44.75	1	8,709	0.01%
2023/10/24	9	44.78	5	44.75	45.10	4	8,780	0.05%
2023/10/23	9	45.60	11	45.21	45.20	-2	8,736	-0.02%
2023/10/20	12	47.01	4	47.03	46.90	8	8,654	0.09%
2023/10/19	27	48.51	29	48.52	48.70	-2	8,620	-0.02%
2023/10/18	9	46.73	4	47.31	46.20	5	8,414	0.06%
2023/10/17	2	46.05	6	46.30	46.20	-4	8,324	-0.05%
2023/10/13	4	46.56	2	46.25	46.15	2	8,373	0.02%
2023/10/12	1	45.90	2	45.90	46.75	-1	8,350	-0.01%
2023/10/11	2	47.38	0	0.00	46.35	2	8,339	0.02%
2023/10/06	7	47.34	20	47.09	47.35	-13	8,251	-0.16%
2023/10/05	19	45.64	5	45.40	45.45	14	8,169	0.17%
2023/10/04	4	45.43	0	0.00	45.40	4	8,133	0.05%
2023/10/03	13.3	46.58	5	46.32	45.80	8.3	8,093	0.10%
2023/09/28	8	48.56	3	48.00	47.85	5	8,094	0.06%
2023/09/27	12	48.53	12	48.84	48.30	0	8,137	0.00%
2023/09/26	2	47.80	2	48.10	47.80	0	8,036	0.00%
2023/09/25	1	48.25	1	48.65	48.40	0	8,079	0.00%
2023/09/22	0	0.00	5	48.85	48.30	-5	8,089	-0.06%
2023/09/21	20	49.94	12	49.66	49.45	8	8,031	0.10%
2023/09/20	8	50.33	6	50.03	49.75	2	7,883	0.03%
2023/09/19	8	50.81	9	50.92	50.20	-1	7,605	-0.01%
2023/09/18	4	50.15	1	50.50	50.70	3	7,397	0.04%
2023/09/15	16	49.64	27	50.02	50.00	-11	7,169	-0.15%
2023/09/14	5	46.44	4	46.69	46.90	1	6,451	0.02%
2023/09/12	1	44.90	6	44.70	44.65	-5	6,246	-0.08%
2023/09/11	0	0.00	2	45.00	44.70	-2	6,246	-0.03%
2023/09/08	19	46.31	12	46.01	45.75	7	6,222	0.11%
2023/09/05	1	46.65	0	0.00	46.45	1	6,160	0.02%
2023/09/04	4	46.69	2	46.58	46.65	2	6,133	0.03%
2023/08/29	2	45.38	0	0.00	45.50	2	6,101	0.03%
2023/08/25	1	45.90	3	45.32	45.10	-2	6,142	-0.03%
2023/08/24	2	46.00	0	0.00	45.75	2	6,107	0.03%
2023/08/23	3	46.87	0	0.00	46.65	3	6,043	0.05%
2023/08/22	5	47.27	3	47.32	47.40	2	6,039	0.03%
2023/08/21	4	46.71	1	46.95	46.30	3	5,782	0.05%
2023/08/18	1	48.05	6	48.60	49.05	-5	5,297	-0.09%
2023/08/17	5	44.03	3	44.43	44.60	2	4,597	0.04%
2023/08/14	4	41.75	1	41.70	42.00	3	4,461	0.07%
2023/08/10	4	43.79	5	43.83	43.75	-1	4,310	-0.02%
2023/08/04	1	43.75	0	0.00	43.90	1	4,372	0.02%
2023/08/02	1	43.45	0	0.00	43.50	1	4,360	0.02%
2023/07/28	1	44.80	2	44.53	44.05	-1	4,374	-0.02%
2023/07/27	5	43.10	4	43.04	43.20	1	4,271	0.02%
2023/07/24	0	0.00	1	40.85	40.85	-1	4,345	-0.02%
2023/07/21	1	42.90	1	42.80	42.80	0	4,336	0.00%
2023/07/19	0	0.00	1	43.60	42.80	-1	4,354	-0.02%
2023/07/18	1	42.75	0	0.00	43.00	1	4,369	0.02%
2023/07/10	2	43.93	0	0.00	43.50	2	4,397	0.05%
2023/07/06	0.4	46.25	10	46.10	45.30	-9.6	4,363	-0.22%
2023/07/05	1	49.55	2	49.65	49.75	-1	4,279	-0.02%
2023/07/03	0	0.00	1	48.55	48.50	-1	4,524	-0.02%
2023/06/30	6	47.40	0	0.00	47.30	6	4,536	0.13%
2023/06/29	5	46.70	1	46.85	47.20	4	4,500	0.09%
2023/06/21	0.3	48.35	0	0.00	48.10	0.3	4,574	0.01%
2023/06/15	1	49.45	0	0.00	49.45	1	4,672	0.02%
2023/06/02	2	48.15	0	0.00	48.20	2	5,679	0.04%
2023/05/31	7	48.25	0	0.00	48.40	7	5,966	0.12%
2023/05/26	3.3	49.20	6	49.93	49.05	-2.7	7,480	-0.04%
2023/05/25	3	51.17	1	51.20	50.80	2	7,598	0.03%
2023/05/24	4	51.80	0	0.00	52.20	4	7,601	0.05%
2023/05/15	3	53.10	0	0.00	53.00	3	7,677	0.04%
2023/05/10	0	0.00	3	54.17	55.10	-3	7,665	-0.04%
2023/05/05	4	52.00	0	0.00	51.90	4	7,623	0.05%
2023/05/04	2	52.80	0	0.00	53.30	2	7,607	0.03%
2023/05/02	1	53.30	1	54.10	54.00	0	7,645	0.00%
2023/04/28	1	54.40	3	53.90	54.40	-2	7,622	-0.03%
2023/04/27	2	51.60	0	0.00	51.90	2	7,602	0.03%
2023/04/26	1	51.80	2	53.25	51.90	-1	7,601	-0.01%
2023/04/25	1	55.20	0	0.00	53.70	1	7,582	0.01%
2023/04/24	0	0.00	2	55.00	55.10	-2	7,623	-0.03%
2023/04/19	3	56.30	0	0.00	56.10	3	7,634	0.04%
2023/04/14	0	0.00	1	57.80	57.70	-1	7,704	-0.01%
2023/04/07	6	57.55	7	57.50	57.60	-1	7,673	-0.01%
2023/04/06	1	56.60	1	57.60	55.80	0	7,597	0.00%
2023/03/31	1	55.80	1	56.30	55.80	0	7,472	0.00%
2023/03/28	10	54.56	10	54.34	54.50	0	8,489	0.00%
2023/03/21	2	56.80	2	56.35	56.80	0	9,597	0.00%
2023/03/17	1	57.10	1	56.10	56.20	0	9,697	0.00%
2023/03/16	3	57.70	2	57.65	57.10	1	9,642	0.01%
2023/03/15	3	57.83	3	57.93	58.00	0	9,624	0.00%
2023/03/13	0	0.00	2	57.00	57.30	-2	9,596	-0.02%
2023/03/10	1	59.80	1	59.00	58.40	0	9,541	0.00%
2023/03/09	0	0.00	10	59.70	59.60	-10	9,609	-0.10%
2023/03/08	1	59.60	0	0.00	59.50	1	9,632	0.01%
2023/03/07	2	61.60	4	61.08	61.60	-2	9,517	-0.02%
2023/03/06	2	60.90	3	60.53	60.90	-1	9,491	-0.01%
2023/03/03	10	61.10	1	61.00	60.40	9	9,645	0.09%
2023/03/02	8	60.41	8	60.49	60.30	0	9,587	0.00%
2023/03/01	0	0.00	15	60.73	57.40	-15	9,184	-0.16%
2023/02/24	22	61.07	30	60.89	61.00	-8	8,786	-0.09%
2023/02/23	24	54.67	6	55.50	56.60	18	8,081	0.22%
2023/02/22	0	0.00	1	51.80	51.50	-1	7,877	-0.01%
2023/02/20	0	49.80	0	0.00	49.75	0	8,173	0.00%
2023/02/17	0.1	50.10	0	0.00	49.80	0.1	8,339	0.00%
2023/02/07	0	0.00	1	51.10	51.20	-1	8,809	-0.01%
2023/02/06	0	0.00	2	50.20	50.40	-2	8,846	-0.02%
2023/01/30	0	0.00	3	49.80	50.80	-3	8,702	-0.03%
2023/01/17	3	49.30	0	0.00	49.80	3	8,684	0.03%
2023/01/13	0	0.00	2.2	49.60	49.80	-2.2	8,691	-0.02%
2023/01/12	4	49.05	4	48.80	49.05	0	8,699	0.00%
2023/01/09	0	0.00	2	47.40	48.00	-2	8,710	-0.02%
2023/01/04	0	0.00	4	46.50	46.30	-4	8,838	-0.05%
2023/01/03	4	47.45	0	0.00	47.50	4	8,787	0.05%
2022/12/30	2	48.65	1	48.60	48.60	1	8,789	0.01%
2022/12/29	3	48.68	1	48.60	48.70	2	8,907	0.02%
2022/12/28	10	49.05	10	48.70	48.80	0	8,912	0.00%
2022/12/23	3	49.87	0	0.00	50.10	3	8,926	0.03%
2022/12/22	1	50.20	2	50.60	51.90	-1	8,837	-0.01%
2022/12/21	1.1	49.12	0	0.00	49.45	1.1	8,400	0.01%
2022/12/20	3	47.78	3	48.45	48.20	0	8,143	0.00%
2022/12/19	11	49.38	17	48.08	47.60	-6	7,937	-0.08%
2022/12/16	6	49.94	6	49.85	49.85	0	7,667	0.00%
2022/12/15	10	50.37	10	49.94	50.50	0	7,438	0.00%
2022/12/13	1	48.00	1	48.00	47.95	0	7,307	0.00%
2022/12/12	0	0.00	1	47.05	47.35	-1	7,263	-0.01%
2022/12/08	1	45.80	0	0.00	45.85	1	7,536	0.01%
2022/12/07	0	0.00	6	45.00	45.30	-6	7,742	-0.08%
2022/12/02	0	0.00	10	46.85	46.75	-10	7,478	-0.13%
2022/12/01	6	48.07	6.1	48.59	48.05	-0.1	7,426	0.00%
2022/11/30	2.2	46.50	0	0.00	46.50	2.2	7,236	0.03%
2022/11/29	7	46.47	0	0.00	46.55	7	7,190	0.10%
2022/11/28	1	45.00	0	0.00	45.35	1	7,152	0.01%
2022/11/25	17	46.31	17	46.29	46.50	0	7,025	0.00%
2022/11/24	5	44.50	6	44.50	44.50	-1	6,835	-0.01%
2022/11/23	2	43.30	7	43.46	43.30	-5	6,689	-0.07%
2022/11/22	5	42.45	0	0.00	42.35	5	6,665	0.08%
2022/11/17	1	43.40	0.1	43.40	43.45	1	6,635	0.01%
2022/11/16	11	43.21	10	43.55	43.15	1	6,589	0.02%
2022/11/15	16	42.29	16.1	42.26	42.30	-0.1	6,364	0.00%
2022/11/14	1	41.10	0.1	41.00	41.20	0.9	6,236	0.01%
2022/11/11	3	39.55	4	39.91	39.60	-1	6,182	-0.02%
2022/11/10	8	38.50	8	38.55	38.50	0	6,125	0.00%
2022/11/08	0	0.00	1	37.85	38.20	-1	6,163	-0.02%
2022/11/04	3	36.55	4	37.29	36.65	-1	6,074	-0.02%
2022/11/03	1	34.95	1	35.20	35.30	0	5,931	0.00%
2022/11/02	10	35.61	10	35.20	35.25	0	5,945	0.00%
2022/10/31	1	35.10	0	0.00	35.20	1	5,903	0.02%
2022/10/28	1	35.70	4	35.94	35.70	-3	5,926	-0.05%
2022/10/26	4	35.25	0	0.00	35.50	4	5,976	0.07%
2022/10/24	4	36.60	4	36.75	36.50	0	6,043	0.00%
2022/10/21	2	35.10	2	35.05	34.75	0	5,970	0.00%
2022/10/19	1	35.80	4	35.95	35.30	-3	5,981	-0.05%
2022/10/17	4	34.40	2	34.55	35.35	2	6,185	0.03%
2022/10/14	0	0.00	2	36.35	36.15	-2	6,661	-0.03%
2022/10/13	5	35.72	3	35.45	35.45	2	6,761	0.03%
2022/10/12	3	36.42	1	36.90	36.90	2	6,911	0.03%
2022/10/07	0	0.00	1	40.30	39.65	-1	6,896	-0.01%
2022/10/06	3	39.62	28.1	40.16	40.10	-25.1	6,862	-0.37%
2022/10/05	0	0.00	0	39.30	39.10	0	6,785	0.00%
2022/10/04	5	38.34	5	38.79	38.75	0	6,795	0.00%
2022/09/30	3	35.64	3	36.03	36.50	0	6,774	0.00%
2022/09/28	0	0.00	2	37.05	36.65	-2	6,741	-0.03%
2022/09/27	6	39.06	6	39.11	39.10	0	6,714	0.00%
2022/09/23	6	41.11	52.3	41.36	41.10	-46.3	6,693	-0.69%
2022/09/22	33	40.65	27	41.26	40.45	6	6,612	0.09%
2022/09/21	46	40.88	61.5	41.27	41.10	-15.5	6,460	-0.24%
2022/09/19	3	39.32	1	40.35	39.00	2	6,355	0.03%
2022/09/16	2	40.78	3	40.82	41.05	-1	6,414	-0.02%
2022/09/15	22	40.98	21	41.88	40.55	1	6,587	0.02%
2022/09/14	8	39.91	16	39.78	39.85	-8	6,586	-0.12%
2022/09/13	0	0.00	1	38.05	38.00	-1	6,587	-0.02%
2022/09/12	1	38.30	7	38.36	37.90	-6	6,890	-0.09%
2022/09/08	1	37.20	3	36.70	37.00	-2	7,074	-0.03%
2022/09/07	2	35.98	1	36.50	37.20	1	7,174	0.01%
2022/09/06	1	36.70	0	0.00	36.85	1	7,214	0.01%
2022/09/05	2	36.95	0	0.00	36.70	2	7,274	0.03%
2022/09/02	1	37.10	1	37.05	37.00	0	7,312	0.00%
2022/09/01	1.3	37.45	4	37.60	37.55	-2.7	7,339	-0.04%
2022/08/31	11	37.80	2	37.50	38.15	9	7,394	0.12%
2022/08/30	3	38.40	0	0.00	38.50	3	7,327	0.04%
2022/08/29	30.3	38.36	3	38.33	38.40	27.3	7,400	0.37%
2022/08/25	4	40.01	0	0.00	39.95	4	7,530	0.05%
2022/08/24	2.2	40.45	5	40.45	40.25	-2.8	7,609	-0.04%
2022/08/23	6	40.16	0	0.00	40.10	6	7,950	0.08%
2022/08/22	8	40.16	4	40.54	40.55	4	8,132	0.05%
2022/08/19	4	42.19	0	0.00	41.95	4	8,296	0.05%
2022/08/18	1	43.00	0	0.00	42.85	1	8,556	0.01%
2022/08/17	2	42.73	5.1	42.67	42.40	-3.1	8,576	-0.04%
2022/08/16	4	41.60	4	41.79	41.50	0	8,654	0.00%
2022/08/15	5	41.70	3	42.27	42.30	2	8,896	0.02%
2022/08/11	2	41.95	4.1	42.06	42.05	-2.1	9,168	-0.02%
2022/08/10	4	41.20	4	41.60	41.50	0	9,250	0.00%
2022/08/08	2	40.50	0	0.00	40.90	2	9,665	0.02%
2022/08/05	0	0.00	1	41.05	41.10	-1	9,791	-0.01%
2022/08/04	64	40.42	60	40.30	40.45	4	10,049	0.04%
2022/08/03	5	40.83	0	0.00	40.85	5	10,233	0.05%
2022/08/02	8	41.41	0	0.00	41.30	8	10,482	0.08%
2022/08/01	2	41.75	3	42.03	42.60	-1	10,768	-0.01%
2022/07/29	6	42.11	0	0.00	41.90	6	11,141	0.05%
2022/07/28	2	42.60	0	0.00	42.45	2	11,248	0.02%
2022/07/26	2	41.65	2	42.00	42.15	0	11,592	0.00%
2022/07/25	3	41.90	7	41.93	42.10	-4	11,855	-0.03%
2022/07/22	3	42.50	4.1	43.29	42.85	-1.1	12,103	-0.01%
2022/07/21	19	42.62	17.1	43.31	43.30	1.9	12,295	0.02%
2022/07/20	8	42.01	3	42.53	41.45	5	12,072	0.04%
2022/07/19	1	41.15	1.1	41.01	41.50	-0.1	12,205	0.00%
2022/07/18	1	40.25	1.1	40.60	40.15	-0.1	12,501	0.00%
2022/07/15	4	38.70	0	0.00	38.75	4	13,161	0.03%
2022/07/12	3	38.58	0	0.00	38.15	3	14,888	0.02%
2022/07/08	6	40.43	0.1	40.65	40.60	5.9	15,246	0.04%
2022/07/04	1	39.80	1	39.90	39.55	0	15,179	0.00%
2022/06/29	1	42.20	0	0.00	42.30	1	15,036	0.01%
2022/06/28	1	42.45	7	43.19	43.50	-6	14,977	-0.04%
2022/06/27	14	43.82	7	43.56	43.65	7	14,966	0.05%
2022/06/24	3	44.58	2	45.25	44.45	1	14,805	0.01%
2022/06/23	11	44.50	10	44.10	43.85	1	14,697	0.01%
2022/06/22	1	45.90	2	45.78	45.50	-1	14,558	-0.01%
2022/06/21	1	49.00	3	48.60	47.95	-2	14,233	-0.01%
2022/06/20	6	50.31	1	49.70	48.00	5	13,989	0.04%
2022/06/17	9	51.44	17	51.85	51.80	-8	13,700	-0.06%
2022/06/16	5	53.62	0	0.00	52.40	5	13,487	0.04%
2022/06/15	2	54.60	0.1	54.70	54.60	1.9	13,433	0.01%
2022/06/14	4	55.70	2	55.85	55.60	2	13,477	0.01%
2022/06/13	7	56.29	4	56.90	56.50	3	13,726	0.02%
2022/06/10	3	57.43	0	0.00	57.20	3	14,145	0.02%
2022/06/08	5	58.30	0	0.00	58.30	5	14,847	0.03%
2022/06/07	6	57.92	0	0.00	57.80	6	15,624	0.04%
2022/06/06	1	58.80	1	59.10	58.50	0	15,684	0.00%
2022/06/01	3	59.10	3	59.37	59.50	0	15,733	0.00%
2022/05/31	7	59.50	1	59.40	59.00	6	15,703	0.04%
2022/05/30	9	61.48	7	61.70	61.50	2	15,495	0.01%
2022/05/27	0	0.00	4	61.80	62.80	-4	15,313	-0.03%
2022/05/26	8	61.60	7	61.83	61.20	1	15,150	0.01%
2022/05/25	1	61.30	2	61.20	61.50	-1	15,064	-0.01%
2022/05/24	2	61.75	4	62.30	61.10	-2	15,143	-0.01%
2022/05/23	0	0.00	2	61.25	61.30	-2	15,342	-0.01%
2022/05/20	1	59.00	2	59.00	59.00	-1	15,223	-0.01%
2022/05/19	5	57.22	1	57.70	57.50	4	15,237	0.03%
2022/05/18	2	59.90	0	0.00	59.20	2	15,152	0.01%
2022/05/17	4	59.90	3	60.37	59.40	1	15,086	0.01%
2022/05/16	9	59.83	4	60.50	61.40	5	14,984	0.03%
2022/05/13	3	61.20	8	61.39	60.50	-5	14,742	-0.03%
2022/05/12	3	60.73	0	0.00	60.00	3	14,645	0.02%
2022/05/11	1	62.40	2	62.20	62.70	-1	14,408	-0.01%
2022/05/10	3	64.63	3	63.83	64.70	0	14,364	0.00%
2022/05/09	2	65.70	2	64.90	63.10	0	14,165	0.00%
2022/05/06	2	66.15	49	65.98	66.00	-47	13,914	-0.34%
2022/05/05	0	0.00	9	65.28	65.30	-9	13,608	-0.07%
2022/05/04	18	64.84	5	65.70	64.20	13	13,444	0.10%
2022/05/03	34	63.37	1	63.30	63.40	33	13,257	0.25%
2022/04/29	1	64.20	5	63.08	64.20	-4	13,166	-0.03%
2022/04/28	18	63.31	16	62.51	62.00	2	12,901	0.02%
2022/04/27	2	65.10	0	0.00	64.50	2	12,636	0.02%
2022/04/26	1	67.10	2	65.40	62.80	-1	12,335	-0.01%
2022/04/25	1	66.20	3	65.80	66.30	-2	12,021	-0.02%
2022/04/22	20	68.87	15	68.99	69.10	5	11,733	0.04%
2022/04/21	19	68.25	19	68.90	69.50	0	11,261	0.00%
2022/04/20	41	67.66	58	67.80	65.90	-17	10,553	-0.16%
2022/04/19	6	64.12	8	64.35	64.80	-2	9,265	-0.02%
2022/04/18	5	62.30	0.1	62.50	62.10	4.9	8,963	0.05%
2022/04/15	2	63.10	15	61.79	62.30	-13	8,829	-0.15%
2022/04/14	5	58.60	0	0.00	59.80	5	8,508	0.06%
2022/04/13	3	58.60	0	0.00	58.10	3	8,484	0.04%
2022/04/12	0	0.00	13	56.14	57.10	-13	8,474	-0.15%
2022/04/11	1.1	56.70	1	56.90	56.90	0.1	8,469	0.00%
2022/04/08	0	0.00	5	57.80	57.30	-5	8,519	-0.06%
2022/04/07	6	57.17	0	0.00	56.10	6	8,560	0.07%
2022/04/06	2	58.15	0	0.00	58.00	2	8,554	0.02%
2022/04/01	0	0.00	1	59.80	59.90	-1	8,629	-0.01%
2022/03/31	1	59.10	0	0.00	59.10	1	8,696	0.01%
2022/03/30	0	0.00	4	59.30	59.80	-4	8,858	-0.05%
2022/03/29	1	58.70	0	0.00	58.70	1	9,176	0.01%
2022/03/28	2	58.40	1	59.10	59.00	1	9,565	0.01%
2022/03/25	3	59.33	0	0.00	59.20	3	10,155	0.03%
2022/03/22	1	62.30	0	0.00	61.60	1	10,930	0.01%
2022/03/21	0	0.00	1	61.30	62.40	-1	11,120	-0.01%
2022/03/18	1	61.70	0	0.00	61.70	1	11,220	0.01%
2022/03/17	1	62.80	1	62.50	63.40	0	11,268	0.00%
2022/03/16	11	62.02	11	62.60	61.60	0	11,267	0.00%
2022/03/15	8	65.63	8	65.79	62.50	0	11,099	0.00%
2022/03/14	11	67.16	11	66.75	67.20	0	11,077	0.00%
2022/03/11	3	64.90	2	65.90	65.10	1	10,840	0.01%
2022/03/10	3	65.53	40	64.48	65.60	-37	10,814	-0.34%
2022/03/09	5	60.14	3	60.10	59.80	2	10,174	0.02%
2022/03/08	2	59.80	0	0.00	59.10	2	10,330	0.02%
2022/03/07	3	60.60	3	60.90	60.60	0	10,318	0.00%
2022/03/04	0	0.00	1	61.90	61.50	-1	10,302	-0.01%
2022/03/03	0	0.00	12	61.43	61.80	-12	10,289	-0.12%
2022/03/02	2	60.50	0	0.00	60.30	2	10,282	0.02%
2022/03/01	28	60.54	2	60.85	61.00	26	10,362	0.25%
2022/02/25	13	62.14	3	62.40	60.50	10	10,445	0.10%
2022/02/24	5	60.20	4	61.15	59.90	1	10,301	0.01%
2022/02/23	22	62.12	11	62.65	61.50	11	10,203	0.11%
2022/02/22	11	61.29	11	62.05	60.30	0	9,947	0.00%
2022/02/21	8	61.30	7	61.77	61.10	1	9,883	0.01%
2022/02/18	5	60.90	4	61.13	60.90	1	9,838	0.01%
2022/02/17	2	60.05	1	60.50	59.70	1	9,848	0.01%
2022/02/16	0	0.00	6	60.20	60.50	-6	9,907	-0.06%
2022/02/15	0	0.00	1	59.50	59.40	-1	9,999	-0.01%
2022/02/14	2	59.10	0	0.00	58.60	2	10,179	0.02%
2022/02/10	2	59.40	7	60.24	59.70	-5	10,690	-0.05%
2022/02/09	1	58.30	2	58.20	58.30	-1	10,695	-0.01%
2022/02/08	0	0.00	5	57.16	57.90	-5	10,744	-0.05%
2022/02/07	0	0.00	1	55.30	56.80	-1	10,889	-0.01%
2022/01/26	2	53.30	0	0.00	53.10	2	11,253	0.02%
2022/01/25	9	52.56	7	52.10	52.10	2	11,378	0.02%
2022/01/21	4	55.13	5	54.84	54.80	-1	11,632	-0.01%
2022/01/20	0	0.00	2	56.20	56.00	-2	11,782	-0.02%
2022/01/19	3	55.50	0	0.00	55.20	3	11,905	0.03%
2022/01/17	0	0.00	4	57.43	57.40	-4	12,348	-0.03%
2022/01/14	1	57.00	0	0.00	58.20	1	12,809	0.01%
2022/01/13	4	58.10	13	57.82	57.90	-9	12,982	-0.07%
2022/01/12	9	57.80	0	0.00	57.00	9	13,150	0.07%
2022/01/11	0	0.00	1	58.80	58.30	-1	13,349	-0.01%
2022/01/04	0	0.00	2	60.80	60.60	-2	17,433	-0.01%
2022/01/03	2	59.50	5	59.68	60.00	-3	19,950	-0.02%
2021/12/30	7	60.20	9	60.60	60.40	-2	20,752	-0.01%
2021/12/29	2	61.10	4	61.25	61.10	-2	21,392	-0.01%
2021/12/28	4	62.18	1	61.22	61.00	3	22,378	0.01%
2021/12/27	3	61.60	1	61.40	61.20	2	23,881	0.01%
2021/12/24	2	62.20	3	63.50	62.00	-1	25,225	0.00%
2021/12/23	19	64.51	16	63.45	63.00	3	25,739	0.01%
2021/12/22	30	63.96	27	64.14	64.30	3	25,689	0.01%
2021/12/21	18	63.53	22	63.05	63.70	-4	25,369	-0.02%
2021/12/20	16	61.26	16	61.53	60.40	0	24,862	0.00%
2021/12/17	22	60.74	17	61.18	60.80	5	24,709	0.02%
2021/12/16	1	59.80	6	59.70	59.70	-5	24,393	-0.02%
2021/12/15	5	59.58	29	59.92	60.00	-24	24,326	-0.10%
2021/12/14	4	58.98	0	0.00	58.30	4	24,183	0.02%
2021/12/13	2	59.55	1	60.10	60.30	1	24,095	0.00%
2021/12/10	11	60.04	5	60.50	60.10	6	24,122	0.02%
2021/12/09	3	59.90	4	60.53	60.40	-1	24,195	0.00%
2021/12/08	25	61.05	28	60.97	60.60	-3	24,358	-0.01%
2021/12/07	8	59.25	11	59.08	59.30	-3	24,014	-0.01%
2021/12/06	9	57.76	11	58.50	57.50	-2	23,920	-0.01%
2021/12/03	3	55.50	2	56.10	56.20	1	23,755	0.00%
2021/12/02	18	56.39	17	56.54	56.40	1	23,998	0.00%
2021/12/01	1	54.00	8	54.59	55.00	-7	23,914	-0.03%
2021/11/26	6	52.92	2	52.05	52.00	4	24,668	0.02%
2021/11/25	4	54.35	2	54.60	54.20	2	24,831	0.01%
2021/11/24	5	55.00	21	54.84	55.00	-16	25,196	-0.06%
2021/11/19	6	52.45	0	0.00	52.30	6	26,379	0.02%
2021/11/18	2	52.55	1	53.50	53.50	1	27,876	0.00%
2021/11/17	5	53.10	2	53.10	53.10	3	27,980	0.01%
2021/11/15	1	54.10	1	54.10	54.20	0	28,822	0.00%
2021/11/12	2	54.80	3	55.07	54.70	-1	29,155	0.00%
2021/11/11	4	56.55	13	55.48	54.60	-9	29,109	-0.03%
2021/11/10	3	56.60	61	57.51	56.80	-58	29,053	-0.20%
2021/11/09	2	55.60	35.2	56.57	56.50	-33.2	29,003	-0.11%
2021/11/08	5	55.20	4	54.45	55.20	1	28,746	0.00%
2021/11/05	0	0.00	1	53.40	53.60	-1	28,800	0.00%
2021/11/04	30	54.60	0	0.00	53.10	30	28,843	0.10%
2021/11/03	14	54.56	1	55.00	53.90	13	28,869	0.05%
2021/11/02	2.2	52.77	0	0.00	52.70	2.2	28,987	0.01%
2021/11/01	1	52.70	0	0.00	52.10	1	28,983	0.00%
2021/10/29	1	52.80	1	52.00	52.60	0	28,909	0.00%
2021/10/28	2	51.35	0	0.00	51.30	2	28,915	0.01%
2021/10/26	9	52.30	6	52.27	53.20	3	29,449	0.01%
2021/10/25	8	52.06	7	52.61	53.20	1	29,733	0.00%
2021/10/22	16	53.19	6	53.87	52.00	10	29,803	0.03%
2021/10/21	22	56.27	11	56.82	55.80	11	29,602	0.04%
2021/10/20	0	0.00	6	57.17	56.00	-6	29,630	-0.02%
2021/10/19	11	56.52	11	57.36	56.50	0	29,940	0.00%
2021/10/18	12	56.49	2	56.65	56.60	10	30,269	0.03%
2021/10/15	47	60.55	42	60.78	60.50	5	30,171	0.02%
2021/10/14	51	61.04	43	61.12	60.00	8	30,170	0.03%
2021/10/13	47	63.32	41	63.53	61.90	6	29,532	0.02%
2021/10/12	9	69.28	5	66.16	65.70	4	30,230	0.01%
2021/10/08	251	72.24	175	73.03	72.90	76	30,745	0.25%	大買/大賣/
2021/10/07	1	69.00	25	71.62	72.10	-24	29,252	-0.08%
2021/10/06	23	65.82	41	66.38	65.60	-18	29,263	-0.06%
2021/10/05	4	63.75	4.2	63.46	66.00	-0.2	29,145	0.00%
2021/10/04	15	64.79	18	65.14	65.90	-3	28,809	-0.01%
2021/10/01	188	67.18	183	66.06	62.90	5	28,252	0.02%	大買/大賣/
2021/09/30	7	66.24	43	65.23	68.60	-36	27,943	-0.13%
2021/09/29	7	64.20	16	63.09	62.40	-9	28,571	-0.03%
2021/09/28	5	62.36	2	62.80	62.30	3	29,643	0.01%
2021/09/27	2	64.85	0	0.00	63.90	2	31,156	0.01%
2021/09/24	6	65.05	2	65.10	65.00	4	34,992	0.01%
2021/09/23	0	0.00	1	63.90	64.00	-1	37,296	0.00%
2021/09/22	13	62.39	10	61.70	62.00	3	39,665	0.01%
2021/09/16	4	63.43	2	63.50	63.50	2	44,810	0.00%
2021/09/15	2	63.90	0	0.00	63.90	2	47,675	0.00%
2021/09/14	0	0.00	2	65.70	63.60	-2	49,222	0.00%
2021/09/13	5	64.42	10	64.08	63.90	-5	52,959	-0.01%
2021/09/10	1	61.90	3	62.27	62.90	-2	53,114	0.00%
2021/09/09	8	61.45	1	61.60	61.70	7	53,750	0.01%
2021/09/08	1	62.60	8	62.46	62.90	-7	54,643	-0.01%
2021/09/07	6	64.27	6	62.92	61.70	0	55,285	0.00%
2021/09/06	7	62.50	1	62.30	61.60	6	55,658	0.01%
2021/09/03	34	64.50	1	63.70	63.80	33	56,174	0.06%
2021/09/02	6	66.47	22	66.49	67.20	-16	56,309	-0.03%
2021/09/01	37	67.14	11	67.62	65.80	26	56,476	0.05%
2021/08/31	11	70.19	54	69.76	69.30	-43	56,856	-0.08%
2021/08/30	10	72.59	33	73.30	70.90	-23	57,079	-0.04%
2021/08/27	2	72.00	2	71.70	70.20	0	57,053	0.00%
2021/08/26	20	73.81	74	73.39	72.90	-54	57,307	-0.09%
2021/08/25	61	73.03	92	73.43	74.00	-31	58,239	-0.05%
2021/08/24	104	73.34	106	73.62	72.80	-2	58,124	0.00%	大買/大賣/
2021/08/23	1	68.50	63	69.87	70.10	-62	57,448	-0.11%
2021/08/20	67	62.26	80	62.68	63.80	-13	58,353	-0.02%
2021/08/19	21	62.57	2	63.00	60.40	19	59,070	0.03%
2021/08/18	6	59.70	13	59.83	62.40	-7	59,461	-0.01%
2021/08/17	8	58.89	6	59.40	57.10	2	60,462	0.00%
2021/08/16	7	59.87	17	60.86	58.80	-10	61,044	-0.02%
2021/08/13	24	62.44	21	62.81	61.20	3	61,556	0.00%
2021/08/12	2	62.70	2	61.40	62.60	0	62,214	0.00%
2021/08/11	8	61.56	33	62.15	61.20	-25	62,923	-0.04%
2021/08/10	0	0.00	100	63.30	62.30	-100	62,981	-0.16%
2021/08/09	11	64.04	6	64.77	63.00	5	63,482	0.01%
2021/08/06	156	66.89	61	65.99	64.20	95	63,902	0.15%	大買/
2021/08/05	8	63.14	3	63.63	63.10	5	63,763	0.01%
2021/08/03	40	63.76	11	64.52	63.90	29	64,567	0.04%
2021/08/02	7	62.80	6	63.08	64.50	1	65,142	0.00%
2021/07/30	31	66.39	42	66.78	62.60	-11	65,383	-0.02%
2021/07/29	47	64.70	52	64.04	67.20	-5	65,268	-0.01%
2021/07/28	4	62.00	4	61.88	62.30	0	65,495	0.00%
2021/07/27	6	63.25	1	65.20	62.00	5	65,896	0.01%
2021/07/26	35.1	66.52	59	66.57	64.10	-23.9	67,139	-0.04%
2021/07/23	69	67.01	19	66.75	67.00	50	67,620	0.07%
2021/07/22	13	63.98	34	65.28	64.90	-21	67,897	-0.03%
2021/07/21	13	65.42	2	64.55	65.00	11	68,700	0.02%
2021/07/20	20	68.44	2	68.60	67.90	18	69,019	0.03%
2021/07/19	3	70.53	42	71.39	70.60	-39	69,684	-0.06%
2021/07/16	124	72.54	86	73.42	71.00	38	70,256	0.05%	大買/
2021/07/15	44	71.85	48	71.90	73.90	-4	69,495	-0.01%
2021/07/14	149	68.44	79	68.92	67.20	70	69,104	0.10%	大買/
2021/07/13	53	70.03	49	69.77	69.50	4	68,429	0.01%
2021/07/12	30	73.03	37	73.03	71.80	-7	67,993	-0.01%
2021/07/09	57.2	73.55	22	74.62	72.10	35.2	67,505	0.05%
2021/07/08	15.2	75.96	16	76.39	76.00	-0.8	67,084	0.00%
2021/07/07	76	77.47	17	77.69	75.60	59	66,212	0.09%
2021/07/06	87	78.40	76	78.83	77.00	11	65,280	0.02%
2021/07/05	25.5	79.17	18	78.36	78.00	7.5	64,163	0.01%
2021/07/02	34	86.60	18	85.67	84.50	16	62,931	0.03%
2021/07/01	191	91.13	252	92.99	88.70	-61	61,490	-0.10%	大買/大賣/
2021/06/30	17	87.09	44	87.90	89.10	-27	57,706	-0.05%
2021/06/29	106	86.63	103	85.69	83.00	3	55,515	0.01%	大買/大賣/
2021/06/28	52	83.27	107.8	84.60	85.00	-55.8	53,345	-0.10%	大賣/
2021/06/25	124	79.95	61	80.34	79.00	63	50,615	0.12%	大買/
2021/06/24	42	78.68	141	74.11	77.70	-99	48,291	-0.21%	大賣/
2021/06/23	146.5	75.57	129.3	77.68	74.50	17.3	45,419	0.04%	大買/大賣/
2021/06/22	211	80.50	290	80.87	82.70	-79	43,824	-0.18%	大買/大賣/
2021/06/21	4	75.50	23	75.60	75.60	-19	40,035	-0.05%
2021/06/18	114	65.98	30	68.09	68.80	84	39,777	0.21%	大買/
2021/06/17	12	61.21	22	61.89	62.60	-10	39,449	-0.03%
2021/06/16	23	60.63	22	61.61	58.60	1	38,616	0.00%
2021/06/15	14	60.40	18	60.66	61.20	-4	37,964	-0.01%
2021/06/11	3	59.10	20	58.17	58.30	-17	37,224	-0.05%
2021/06/09	44	55.49	10	56.63	55.10	34	36,302	0.09%
2021/06/08	43	58.96	24	58.55	57.20	19	35,860	0.05%
2021/06/07	1	57.40	1	56.00	57.20	0	35,212	0.00%
2021/06/04	6	59.43	6	60.33	59.00	0	34,757	0.00%
2021/06/03	20	61.61	15	62.47	61.30	5	34,450	0.01%
2021/06/02	33	62.22	38	62.17	61.60	-5	34,207	-0.01%
2021/06/01	2	58.60	8	60.28	61.00	-6	32,922	-0.02%
2021/05/31	28	61.52	8	61.36	59.80	20	32,520	0.06%
2021/05/28	22	60.27	242	58.92	60.40	-220	31,635	-0.70%	大賣/鉅額交易
2021/05/27	59	59.19	7	59.11	58.30	52	30,551	0.17%
2021/05/26	9	58.20	15	58.93	57.10	-6	29,473	-0.02%
2021/05/25	101	59.66	59	57.67	57.50	42	28,382	0.15%	大買/
2021/05/24	147	53.06	11	53.59	55.90	136	26,966	0.50%	大買/鉅額交易
2021/05/21	2	47.98	11	49.75	50.90	-9	26,332	-0.03%
2021/05/20	22	48.00	21	47.14	46.35	1	25,730	0.00%
2021/05/19	9	49.48	7	49.59	51.10	2	24,989	0.01%
2021/05/18	3	44.30	36	47.17	47.65	-33	24,375	-0.14%
2021/05/17	6	42.91	11	45.36	43.35	-5	24,091	-0.02%
2021/05/14	26	47.98	6	47.83	47.45	20	23,447	0.09%
2021/05/13	13	52.70	1	54.60	52.70	12	22,766	0.05%
2021/05/12	16	60.05	0	0.00	58.50	16	22,337	0.07%
2021/05/11	22	67.16	1.2	62.58	65.00	20.8	22,097	0.09%
2021/05/10	22	66.84	27	67.47	67.80	-5	21,344	-0.02%
2021/05/07	7	61.20	1	65.70	64.80	6	20,635	0.03%
2021/05/06	11	63.49	5	64.56	62.90	6	20,145	0.03%
2021/05/05	2	64.35	1	63.40	61.90	1	19,705	0.01%
2021/05/04	14.3	66.71	7	71.61	63.20	7.3	18,995	0.04%
2021/05/03	144.1	73.61	150.3	74.11	70.20	-6.3	18,251	-0.03%	大買/大賣/
2021/04/29	30	68.88	35	68.20	70.20	-5	16,779	-0.03%
2021/04/28	24	70.81	147.1	70.35	68.00	-123.1	16,142	-0.76%	大賣/鉅額交易
2021/04/27	66.1	70.22	60.2	70.90	69.00	5.9	15,420	0.04%
2021/04/26	34	65.81	47	66.24	67.90	-13	14,104	-0.09%
2021/04/23	86	63.93	46	64.17	61.80	40	13,310	0.30%
2021/04/22	8.5	64.31	8	66.55	63.70	0.5	12,385	0.00%
2021/04/21	17.3	59.18	142	61.09	61.90	-124.8	11,585	-1.08%	大賣/鉅額交易
2021/04/20	275	55.41	71	57.33	56.30	204	10,663	1.91%	大買/鉅額交易
2021/04/19	5	50.72	4	50.66	52.40	1	9,741	0.01%
2021/04/16	0	0.00	8	46.04	47.65	-8	9,682	-0.08%
2021/04/15	4	43.43	3	43.62	43.35	1	9,396	0.01%
2021/04/14	1	42.00	0	0.00	44.00	1	9,501	0.01%
2021/04/13	0.2	42.95	3	43.47	43.00	-2.8	9,410	-0.03%
2021/04/12	2	42.58	0	0.00	42.50	2	9,563	0.02%
2021/04/09	1	40.80	5	42.04	41.85	-4	9,633	-0.04%
2021/04/08	0	0.00	5	42.80	42.85	-5	9,609	-0.05%
2021/04/06	6	42.70	2	41.90	42.05	4	10,351	0.04%
2021/03/31	0	0.00	5	41.06	41.30	-5	10,602	-0.05%
2021/03/30	1	38.85	1	39.50	39.55	0	10,389	0.00%
2021/03/29	0	0.00	20	39.04	39.40	-20	10,483	-0.19%
2021/03/25	6	37.60	0	0.00	37.35	6	11,832	0.05%
2021/03/23	1	37.90	3	38.80	38.80	-2	12,204	-0.02%
2021/03/22	19	38.92	7	39.58	39.00	12	12,070	0.10%
2021/03/19	0	0.00	6	38.60	37.70	-6	11,858	-0.05%
2021/03/18	0	0.00	8	38.22	38.00	-8	11,738	-0.07%
2021/03/17	1	36.95	2	37.30	37.65	-1	11,566	-0.01%
2021/03/16	0	0.00	1	37.30	37.30	-1	11,595	-0.01%
2021/03/15	2	37.38	1	37.75	37.75	1	11,624	0.01%
2021/03/12	1	36.00	0	0.00	36.70	1	11,686	0.01%
2021/03/11	0	0.00	1	37.20	36.40	-1	11,654	-0.01%
2021/03/09	0	0.00	2	36.60	36.70	-2	11,573	-0.02%
2021/03/08	0	0.00	1	37.80	35.50	-1	11,480	-0.01%
2021/03/05	1	36.00	5	35.98	36.00	-4	11,213	-0.04%
2021/03/04	3	35.70	5	35.56	35.85	-2	11,110	-0.02%
2021/03/03	2	34.80	0	0.00	34.70	2	11,027	0.02%
2021/03/02	0	0.00	1	34.90	33.60	-1	11,075	-0.01%
2021/02/26	2	34.45	0	0.00	34.65	2	11,162	0.02%
2021/02/22	3	35.15	0	0.00	35.15	3	11,115	0.03%
2021/02/19	1	34.45	1	34.10	35.15	0	11,105	0.00%
2021/02/18	1	35.50	0	0.00	35.25	1	11,037	0.01%
2021/02/03	1	32.60	0	0.00	32.55	1	10,813	0.01%
2021/02/01	0	0.00	1	31.85	32.05	-1	10,888	-0.01%
2021/01/29	3	31.50	0	0.00	31.25	3	10,869	0.03%
2021/01/28	1	32.45	0	0.00	32.40	1	10,763	0.01%
2021/01/26	0	0.00	3	33.60	33.60	-3	10,666	-0.03%
2021/01/25	0	0.00	2	34.35	34.30	-2	10,635	-0.02%
2021/01/22	0	0.00	1	33.65	34.35	-1	10,595	-0.01%
2021/01/19	1	34.90	1	35.05	35.25	0	10,383	0.00%
2021/01/18	0	0.00	1	33.25	34.70	-1	10,359	-0.01%
2021/01/13	0	0.00	2	36.50	36.00	-2	9,885	-0.02%
2021/01/12	3	36.25	16	36.04	35.55	-13	9,816	-0.13%
2021/01/11	3	37.13	5	37.20	37.40	-2	9,620	-0.02%
2021/01/07	1	34.25	11	34.44	34.80	-10	9,238	-0.11%
2021/01/06	10	36.05	22	36.90	35.75	-12	9,102	-0.13%
2021/01/05	33	37.40	11	37.15	37.15	22	8,961	0.25%
2021/01/04	25	37.11	19	36.83	36.70	6	8,698	0.07%
2020/12/31	3	36.77	0.1	37.50	36.90	2.9	8,539	0.03%
2020/12/30	5.1	36.55	5	36.85	36.95	0.1	8,477	0.00%
2020/12/29	148	38.26	132	37.25	36.90	16	8,518	0.19%	大買/大賣/
2020/12/28	45	36.83	22	36.88	37.15	23	7,947	0.29%
2020/12/25	33	34.88	23	34.87	35.00	10	7,362	0.14%
2020/12/24	4	34.38	0	0.00	34.20	4	7,220	0.06%
2020/12/23	1	33.75	5	34.57	34.65	-4	7,166	-0.06%
2020/12/22	22	36.87	18	36.74	34.35	4	6,956	0.06%
2020/12/21	28	35.19	26	36.53	36.65	2	6,260	0.03%
2020/12/18	3	33.77	3	33.68	34.00	0	5,401	0.00%
2020/12/17	0	0.00	1	32.80	32.50	-1	4,813	-0.02%
2020/12/16	0	0.00	3	32.22	32.20	-3	4,752	-0.06%
2020/12/15	0	0.00	4	32.33	31.60	-4	4,656	-0.09%
2020/12/14	2	31.80	5	30.95	32.00	-3	4,428	-0.07%
2020/12/08	3	32.12	0	0.00	31.55	3	4,110	0.07%
2020/12/07	10	31.65	0	0.00	31.30	10	3,815	0.26%
2020/11/26	0	0.00	1	31.45	31.55	-1	3,637	-0.03%
2020/11/25	4	31.35	1	31.10	31.05	3	3,586	0.08%
2020/11/20	0	0.00	1	29.90	29.95	-1	3,366	-0.03%
2020/11/18	2	30.10	1	30.05	30.05	1	3,337	0.03%
2020/11/17	0	0.00	1	29.35	29.50	-1	3,274	-0.03%
2020/11/16	0	0.00	3	29.30	29.35	-3	3,277	-0.09%
2020/11/09	2	29.45	0	0.00	28.70	2	3,173	0.06%
2020/11/03	0	0.00	2	28.93	28.95	-2	3,189	-0.06%
2020/11/02	0	0.00	1	28.85	28.80	-1	3,205	-0.03%
2020/10/29	3	28.77	1	29.05	29.00	2	3,176	0.06%
2020/10/26	36	30.09	2	29.83	30.10	34	3,122	1.09%
2020/10/23	2	29.50	0	0.00	29.50	2	3,061	0.07%
2020/10/20	0	0.00	1	29.20	29.00	-1	3,062	-0.03%
2020/10/19	1	29.20	3	29.05	29.00	-2	3,042	-0.07%
2020/10/16	1	29.00	0	0.00	29.20	1	3,014	0.03%
2020/10/15	1	29.25	0	0.00	29.35	1	2,959	0.03%
2020/10/13	1	30.45	1	29.80	29.85	0	2,778	0.00%
2020/10/08	6	31.53	6	31.74	31.00	0	2,643	0.00%
2020/10/07	7	31.91	15	31.92	32.00	-8	2,543	-0.31%
2020/10/06	16	32.03	2	32.58	32.75	14	2,420	0.58%
2020/10/05	0	0.00	5	32.04	32.90	-5	2,163	-0.23%
2020/09/30	0	0.00	1	30.00	29.95	-1	1,906	-0.05%
2020/09/29	1	30.05	1	30.55	29.95	0	1,922	0.00%
2020/09/16	1	29.15	0	0.00	29.20	1	2,019	0.05%
2020/09/07	1	31.25	0	0.00	31.25	1	2,109	0.05%
2020/09/03	0	0.00	7	30.40	30.45	-7	2,084	-0.34%
2020/08/20	1	28.60	0	0.00	28.75	1	2,191	0.05%
2020/08/17	0	0.00	1	30.00	29.90	-1	2,194	-0.05%
2020/08/11	1	29.70	1	30.00	29.80	0	2,177	0.00%
2020/08/10	0	0.00	2	29.40	29.50	-2	2,128	-0.09%
2020/07/28	0	0.00	1	26.65	26.35	-1	2,246	-0.04%
2020/07/16	1	28.85	0	0.00	28.80	1	2,534	0.04%
2020/07/13	10	28.90	0	0.00	28.85	10	2,589	0.39%
2020/07/10	1	29.00	0	0.00	28.95	1	2,632	0.04%
2020/07/08	1	30.35	0	0.00	30.15	1	2,602	0.04%
2020/07/07	0	0.00	10	30.40	30.45	-10	2,586	-0.39%
2020/07/06	24	30.10	0	0.00	30.10	24	2,550	0.94%
2020/06/30	0	0.00	14	31.22	31.30	-14	2,488	-0.56%
2020/06/23	2	31.00	0	0.00	30.90	2	2,395	0.08%
2020/06/12	0	0.00	4	30.05	30.40	-4	2,415	-0.17%
2020/06/11	14	30.72	0	0.00	30.10	14	2,429	0.58%
2020/06/08	0	0.00	1	33.00	31.35	-1	2,366	-0.04%
2020/06/05	0	0.00	4	31.74	32.05	-4	2,369	-0.17%
2020/06/03	0	0.00	1	30.65	30.60	-1	2,321	-0.04%
2020/06/02	0	0.00	1	30.05	30.00	-1	2,306	-0.04%
2020/06/01	20	29.50	1	29.60	29.60	19	2,295	0.83%
2020/05/28	0	0.00	6	29.30	29.40	-6	2,307	-0.26%
2020/05/26	1	29.25	0	0.00	29.50	1	2,320	0.04%
2020/05/25	6	29.00	1	28.95	29.00	5	2,283	0.22%
2020/05/19	0	0.00	1	28.25	28.25	-1	2,253	-0.04%
2020/05/11	0	0.00	1	28.95	28.90	-1	2,287	-0.04%
2020/05/08	2	28.90	0	0.00	28.85	2	2,279	0.09%
2020/04/30	1	29.40	0	0.00	29.55	1	2,225	0.04%
2020/04/22	1	28.15	0	0.00	28.20	1	2,037	0.05%
2020/04/17	0	0.00	1	28.75	28.40	-1	1,875	-0.05%
2020/04/16	0	0.00	12	28.03	28.35	-12	1,846	-0.65%
2020/04/15	1	28.20	0	0.00	28.45	1	1,830	0.05%
2020/04/14	1	27.80	0	0.00	28.00	1	1,789	0.06%
2020/04/10	0	0.00	1	27.50	27.70	-1	1,777	-0.06%
2020/04/08	1	26.95	0	0.00	27.10	1	1,755	0.06%
2020/04/06	5	26.56	0	0.00	26.55	5	1,716	0.29%
2020/04/01	1	26.60	0	0.00	26.55	1	1,706	0.06%
2020/03/23	0	0.00	16	23.50	23.50	-16	1,597	-1.00%
2020/03/20	13	23.65	3	23.58	24.00	10	1,589	0.63%
2020/03/19	1	22.60	0	0.00	22.45	1	1,547	0.06%
2020/03/17	0	0.00	1	25.70	25.00	-1	1,440	-0.07%
2020/03/13	5	26.00	0	0.00	27.15	5	1,373	0.36%
2020/03/12	3	28.10	0	0.00	28.20	3	1,320	0.23%
2020/03/11	1	28.70	0	0.00	28.85	1	1,294	0.08%
2020/02/14	3	29.37	0	0.00	29.40	3	1,148	0.26%
2020/02/13	1	29.95	0	0.00	29.55	1	1,118	0.09%
2020/02/07	0	0.00	20	29.80	29.80	-20	1,096	-1.82%
2020/02/06	1	30.00	0	0.00	30.20	1	1,109	0.09%
2020/01/31	1	30.80	0	0.00	30.75	1	1,090	0.09%
2020/01/30	0	0.00	2	31.20	30.30	-2	1,101	-0.18%
2020/01/16	0	0.00	6	32.15	32.20	-6	1,112	-0.54%
2020/01/14	1	31.75	0	0.00	31.70	1	1,163	0.09%
2020/01/10	1	31.85	0	0.00	31.80	1	1,232	0.08%
2020/01/09	1	32.20	0	0.00	32.15	1	1,225	0.08%
2020/01/07	1	32.75	0	0.00	32.75	1	1,302	0.08%
2019/12/30	0	0.00	1	33.05	33.05	-1	1,506	-0.07%
2019/12/24	2	33.45	0	0.00	33.20	2	1,603	0.12%
2019/12/20	2	34.00	0	0.00	34.00	2	1,664	0.12%
2019/12/18	2	33.50	0	0.00	33.80	2	1,711	0.12%
2019/12/17	1	33.15	2	33.35	33.50	-1	1,755	-0.06%
2019/12/10	4	33.74	0	0.00	33.75	4	1,798	0.22%
2019/11/28	0	0.00	1	33.95	33.80	-1	2,045	-0.05%
2019/11/15	1	32.90	0	0.00	32.70	1	2,212	0.05%
2019/11/05	0	0.00	1	34.40	34.40	-1	2,362	-0.04%
2019/10/30	0	0.00	1	34.20	34.40	-1	2,439	-0.04%
2019/10/24	1	33.85	0	0.00	33.95	1	2,555	0.04%
2019/10/07	0	0.00	1	33.90	33.95	-1	3,141	-0.03%
2019/10/04	2	32.95	0	0.00	32.85	2	3,138	0.06%
2019/09/26	0	0.00	3	33.65	33.70	-3	3,103	-0.10%
2019/09/24	1	32.85	0	0.00	33.05	1	3,064	0.03%
2019/09/20	1	33.60	0	0.00	33.60	1	3,021	0.03%
2019/09/19	1	33.85	0	0.00	34.00	1	2,976	0.03%
2019/09/18	0	0.00	1	34.50	34.55	-1	2,957	-0.03%
2019/09/17	0	0.00	1	34.65	34.70	-1	2,967	-0.03%
2019/09/12	1	34.80	0	0.00	34.85	1	2,978	0.03%
2019/09/10	1	34.35	0	0.00	34.35	1	2,947	0.03%
2019/09/06	1	34.95	0	0.00	35.00	1	2,906	0.03%
2019/09/05	4	35.94	0	0.00	35.80	4	2,863	0.14%
2019/09/03	1	36.20	8	36.70	36.25	-7	2,792	-0.25%
2019/09/02	0	0.00	2	35.33	35.90	-2	2,702	-0.07%
2019/08/29	0	0.00	1	33.85	34.60	-1	2,605	-0.04%
2019/08/26	4	32.88	0	0.00	32.90	4	2,497	0.16%
2019/08/22	4	32.70	0	0.00	33.00	4	2,470	0.16%
2019/08/19	3	33.20	0	0.00	33.20	3	2,389	0.13%
2019/08/13	5	32.00	0	0.00	31.70	5	2,239	0.22%
2019/08/08	2	32.50	0	0.00	32.50	2	2,186	0.09%
2019/08/07	1	33.25	0	0.00	33.60	1	2,130	0.05%
2019/08/06	5	33.15	1	33.25	33.15	4	2,128	0.19%
2019/07/29	10	35.70	0	0.00	35.55	10	1,968	0.51%
2019/07/25	8	35.86	0	0.00	35.85	8	1,899	0.42%
2019/07/24	11	36.53	1	37.05	35.75	10	1,811	0.55%
2019/07/23	3	36.85	0	0.00	37.40	3	1,674	0.18%
2019/07/22	5	38.45	1	38.20	38.30	4	1,520	0.26%
2019/07/19	20	36.57	30	35.90	36.65	-10	1,258	-0.79%
2019/07/18	1	35.80	1	34.95	35.10	0	1,151	0.00%
2019/07/16	0	0.00	10	33.90	33.95	-10	994	-1.01%
2019/07/12	9	33.03	0	0.00	33.10	9	975	0.92%
2019/07/11	1	33.05	0	0.00	33.15	1	974	0.10%
2019/07/10	0	0.00	15	34.55	34.60	-15	961	-1.56%
2019/07/04	7	34.57	0	0.00	34.60	7	905	0.77%
2019/07/03	5	34.15	0	0.00	34.10	5	896	0.56%
2019/07/02	5	33.85	0	0.00	33.80	5	895	0.56%
2019/06/28	10	33.33	0	0.00	33.45	10	868	1.15%
2019/06/24	0	0.00	1	33.15	33.05	-1	852	-0.12%
2019/06/20	0	0.00	2	32.50	32.45	-2	814	-0.25%
2019/05/29	2	30.65	0	0.00	30.70	2	895	0.22%
2019/05/20	0	0.00	1	30.35	30.65	-1	1,016	-0.10%
2019/05/03	0	0.00	1	33.10	32.65	-1	1,168	-0.09%
2019/05/02	0	0.00	8	32.79	32.55	-8	1,162	-0.69%
2019/04/30	0	0.00	2	32.30	32.30	-2	1,140	-0.18%
2019/04/29	1	31.95	0	0.00	31.75	1	1,141	0.09%
2019/04/25	0	0.00	1	32.40	32.10	-1	1,142	-0.09%
2019/04/23	5	31.70	0	0.00	31.90	5	1,100	0.45%
2019/04/11	0	0.00	1	32.00	31.50	-1	1,103	-0.09%
2019/04/10	0	0.00	1	31.80	31.80	-1	1,096	-0.09%
2019/04/09	0	0.00	1	31.60	31.60	-1	1,106	-0.09%
2019/04/08	0	0.00	2	31.35	31.50	-2	1,100	-0.18%
2019/04/01	0	0.00	1	31.10	30.90	-1	1,096	-0.09%
2019/03/29	0	0.00	1	31.05	31.05	-1	1,083	-0.09%
2019/03/26	1	30.40	0	0.00	30.45	1	1,099	0.09%
2019/03/20	0	0.00	1	30.70	30.70	-1	1,121	-0.09%
2019/03/19	0	0.00	1	30.65	30.50	-1	1,118	-0.09%
2019/03/18	0	0.00	2	30.20	30.45	-2	1,115	-0.18%
2019/03/13	1	29.90	0	0.00	29.90	1	1,129	0.09%
2019/03/11	2	29.75	0	0.00	29.80	2	1,191	0.17%
2019/03/08	1	29.90	0	0.00	30.10	1	1,211	0.08%
2019/02/27	0	0.00	1	30.75	30.75	-1	1,318	-0.08%
2019/02/26	3	30.67	0	0.00	30.60	3	1,304	0.23%
2019/02/21	2	30.30	1	30.25	30.35	1	1,303	0.08%
2019/02/19	1	29.90	0	0.00	29.90	1	1,291	0.08%
2019/02/15	1	29.55	0	0.00	29.55	1	1,335	0.07%
2019/02/14	2	29.48	0	0.00	29.60	2	1,360	0.15%
2019/02/13	2	29.48	0	0.00	29.60	2	1,361	0.15%
2019/02/12	1	29.45	0	0.00	30.00	1	1,358	0.07%
2019/02/11	3	29.53	0	0.00	29.45	3	1,352	0.22%
2019/01/29	2	30.25	0	0.00	30.40	2	1,302	0.15%
2019/01/28	2	30.48	0	0.00	30.65	2	1,291	0.15%
2019/01/23	2	30.63	3	30.57	30.55	-1	1,484	-0.07%
2019/01/22	2	30.78	0	0.00	30.90	2	1,507	0.13%
2019/01/14	1	30.80	0	0.00	31.05	1	1,761	0.06%
2019/01/11	10	31.50	0	0.00	31.45	10	1,793	0.56%
2019/01/09	5	31.65	0	0.00	31.80	5	1,879	0.27%
2018/12/24	0	0.00	3	31.20	31.20	-3	2,819	-0.11%
2018/12/17	0	0.00	1	33.10	32.80	-1	2,886	-0.03%
2018/12/13	0	0.00	1	32.30	32.50	-1	2,869	-0.03%
2018/12/03	0	0.00	1	32.50	32.55	-1	2,812	-0.04%
2018/11/30	0	0.00	1	32.00	32.00	-1	2,785	-0.04%
2018/11/29	0	0.00	2	31.38	31.25	-2	2,754	-0.07%
2018/11/19	3	30.30	0	0.00	30.25	3	2,741	0.11%
2018/11/16	1	30.15	0	0.00	30.15	1	2,774	0.04%
2018/11/15	3	29.65	0	0.00	29.70	3	2,769	0.11%
2018/11/14	0	0.00	1	30.65	30.75	-1	2,736	-0.04%
2018/11/12	1	29.50	3	29.55	29.50	-2	2,696	-0.07%
2018/11/07	1	31.35	0	0.00	31.15	1	2,754	0.04%
2018/10/31	1	31.90	2	32.00	32.30	-1	2,700	-0.04%
2018/10/25	2	33.55	0	0.00	33.50	2	2,714	0.07%
2018/10/24	2	34.45	0	0.00	34.30	2	2,694	0.07%
2018/10/23	0	0.00	1	35.15	35.35	-1	2,699	-0.04%
2018/10/18	1	36.10	1	36.70	36.15	0	2,619	0.00%
2018/10/17	0	0.00	1	36.25	36.05	-1	2,597	-0.04%
2018/10/16	1	36.75	0	0.00	36.90	1	2,524	0.04%
2018/10/15	0	0.00	1	37.65	38.25	-1	2,375	-0.04%
2018/10/12	0	0.00	3	36.85	37.30	-3	2,132	-0.14%
2018/10/11	4	36.39	0	0.00	36.10	4	2,034	0.20%
2018/10/03	0	0.00	1	36.05	36.20	-1	1,714	-0.06%
2018/09/25	0	0.00	1	34.80	34.90	-1	1,680	-0.06%
2018/09/18	1	33.55	0	0.00	33.50	1	1,652	0.06%
2018/09/11	1	33.95	1	33.65	33.65	0	1,641	0.00%
2018/08/29	0	0.00	1	34.15	34.10	-1	1,546	-0.06%
2018/08/24	3	34.55	0	0.00	34.70	3	1,527	0.20%
2018/08/23	0	0.00	4	35.88	35.65	-4	1,512	-0.26%
2018/08/20	0	0.00	4	34.60	34.50	-4	1,433	-0.28%
2018/08/16	0	0.00	2	35.38	35.05	-2	1,415	-0.14%
2018/08/15	0	0.00	1.2	34.98	34.90	-1.2	1,377	-0.09%
2018/08/14	0	0.00	1.1	34.20	34.20	-1.1	1,315	-0.08%
2018/08/13	0.2	32.75	0	0.00	32.60	0.2	1,294	0.02%
2018/08/07	1	34.80	1	35.10	34.35	0	1,258	0.00%
2018/08/06	1	34.85	14	34.54	34.60	-13	1,196	-1.09%
2018/08/03	2	33.05	0	0.00	33.05	2	1,106	0.18%
2018/08/02	0	0.00	4	33.08	33.00	-4	1,106	-0.36%
2018/08/01	0	0.00	2	32.40	32.60	-2	1,074	-0.19%
2018/07/26	0	0.00	1	32.35	32.35	-1	960	-0.10%
2018/07/17	1	30.35	1	30.40	30.50	0	1,039	0.00%
2018/07/13	2	29.75	0	0.00	29.90	2	1,052	0.19%
2018/07/11	1	29.65	0	0.00	29.75	1	1,058	0.09%
2018/07/09	1	29.90	0	0.00	29.70	1	1,039	0.10%
2018/07/06	1	30.00	0	0.00	30.00	1	989	0.10%
2018/06/25	1	32.80	0	0.00	32.60	1	978	0.10%
2018/06/22	2	32.80	0	0.00	32.70	2	988	0.20%
2018/06/20	2	33.35	0	0.00	33.40	2	1,022	0.20%
2018/06/19	1	33.65	0	0.00	33.50	1	1,033	0.10%
2018/06/14	1	33.55	0	0.00	33.55	1	1,052	0.09%
2018/06/13	3	33.77	0	0.00	33.75	3	1,083	0.28%
2018/06/11	0	0.00	1	34.00	33.95	-1	1,145	-0.09%
2018/06/07	1	33.95	0	0.00	33.95	1	1,160	0.09%
2018/06/06	2	33.78	0	0.00	33.80	2	1,182	0.17%
2018/06/01	0	0.00	1	33.85	33.65	-1	1,246	-0.08%
2018/05/30	2	33.18	0	0.00	33.40	2	1,295	0.15%
2018/05/29	1	33.30	0	0.00	33.30	1	1,318	0.08%
2018/05/28	2	33.35	0	0.00	33.55	2	1,341	0.15%
2018/05/22	2	34.00	1	34.05	33.85	1	1,460	0.07%
2018/05/18	1	33.45	0	0.00	33.50	1	1,502	0.07%
2018/05/17	4	33.45	0	0.00	33.50	4	1,523	0.26%
2018/05/16	1	34.20	0	0.00	34.20	1	1,508	0.07%
2018/05/08	3	35.15	0	0.00	35.15	3	1,791	0.17%
2018/05/02	0	0.00	1	36.00	35.45	-1	1,836	-0.05%
2018/04/25	0	0.00	1	35.55	35.15	-1	1,814	-0.06%
2018/04/24	5	35.30	1	34.80	35.30	4	1,810	0.22%
2018/04/18	2	34.03	0	0.00	34.00	2	1,869	0.11%
2018/03/30	1	35.00	0	0.00	35.15	1	2,289	0.04%
2018/03/28	2	34.70	0	0.00	34.50	2	2,323	0.09%
2018/03/27	0	0.00	1	35.45	35.35	-1	2,308	-0.04%
2018/03/23	1	34.90	0	0.00	34.95	1	2,304	0.04%
2018/03/21	1	36.20	0	0.00	36.10	1	2,306	0.04%
2018/03/19	1	36.50	0	0.00	36.65	1	2,352	0.04%
2018/03/07	0	0.00	2	37.40	36.95	-2	2,759	-0.07%
2018/03/05	2	38.05	0	0.00	37.75	2	2,827	0.07%
2018/02/21	0	0.00	1	36.25	36.30	-1	2,648	-0.04%
2018/02/07	4	35.08	1	34.90	34.60	3	2,574	0.12%
2018/02/01	0	0.00	2	39.25	38.50	-2	2,464	-0.08%
2018/01/31	1	38.65	1	38.65	38.65	0	2,352	0.00%
2018/01/10	2	38.80	2	39.00	38.50	0	2,240	0.00%
2018/01/05	1	37.95	0	0.00	37.80	1	2,108	0.05%
2018/01/04	0	0.00	3	37.18	37.15	-3	2,071	-0.14%
2018/01/02	0	0.00	2	37.38	37.30	-2	2,055	-0.10%