裕民 (2606)-群益金鼎-忠孝券商分點個股進出

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▲6.35%
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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
群益金鼎-忠孝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	72	60.79	131	60.27	61.30	-59	9,899	-0.60%	大賣/
2024/05/09	11	59.35	8	59.04	59.00	3	8,897	0.03%
2024/05/08	22	60.54	128	61.29	57.10	-106	8,408	-1.26%	大賣/鉅額交易
2024/05/07	8	57.35	51	57.80	57.60	-43	7,191	-0.60%
2024/05/06	72	55.41	1	55.90	54.80	71	6,882	1.03%
2024/05/03	0	54.90	1	55.60	54.80	-1	6,818	-0.01%
2024/05/02	6	54.30	0	0.00	54.30	6	6,768	0.09%
2024/04/29	3	56.50	3	56.67	55.80	0	6,749	0.00%
2024/04/22	15	56.17	11	56.14	54.80	4	6,731	0.06%
2024/04/19	6	56.40	12.4	55.95	55.30	-6.4	6,561	-0.10%
2024/04/18	2	54.50	0.6	53.90	53.70	1.4	6,348	0.02%
2024/04/16	3	55.67	1	54.60	54.60	2	6,422	0.03%
2024/04/15	2	56.40	7	56.71	56.40	-5	6,546	-0.08%
2024/04/12	6	55.87	7	55.56	55.90	-1	6,550	-0.02%
2024/04/11	2	55.30	2	55.20	54.60	0	6,718	0.00%
2024/04/09	10	54.31	10	54.78	54.40	0	7,181	0.00%
2024/04/02	2	52.85	0	0.00	52.90	2	7,370	0.03%
2024/03/29	1	52.60	0	0.00	53.00	1	7,746	0.01%
2024/03/28	0	0.00	0	53.90	53.80	0	8,018	0.00%
2024/03/27	2	52.70	2.1	52.90	53.90	-0.1	8,268	0.00%
2024/03/25	0	0.00	2	54.50	54.30	-2	8,908	-0.02%
2024/03/22	1	53.50	2	53.80	54.30	-1	9,212	-0.01%
2024/03/21	4	54.23	0	0.00	54.20	4	9,782	0.04%
2024/03/20	2	55.25	0	0.00	55.00	2	9,962	0.02%
2024/03/19	10	55.14	10	55.34	56.00	0	10,054	0.00%
2024/03/18	2	52.70	2	52.60	53.90	0	10,106	0.00%
2024/03/13	1	54.20	7	54.19	54.20	-6	10,633	-0.06%
2024/03/12	7	55.67	6	55.70	55.50	1	10,958	0.01%
2024/03/11	7	55.60	5	55.74	56.40	2	11,508	0.02%
2024/03/08	4	54.10	10	53.98	54.30	-6	13,559	-0.04%
2024/03/07	2	54.00	2	54.30	53.40	0	14,347	0.00%
2024/03/06	2	54.90	0	0.00	54.40	2	15,023	0.01%
2024/03/05	5	55.66	0	0.00	55.00	5	15,174	0.03%
2024/03/04	0	0.00	1.1	55.57	55.70	-1.1	15,190	-0.01%
2024/03/01	8	55.06	7	54.59	54.60	1	15,774	0.01%
2024/02/29	0	0.00	3	55.23	55.60	-3	15,998	-0.02%
2024/02/27	2	54.20	2	53.40	53.60	0	15,795	0.00%
2024/02/26	2	54.40	34.1	54.69	54.80	-32.1	15,766	-0.20%
2024/02/23	20	53.60	8	53.79	53.60	12	15,632	0.08%
2024/02/22	15	53.05	8	53.69	52.70	7	15,529	0.05%
2024/02/21	5	54.24	3	53.93	53.30	2	15,338	0.01%
2024/02/20	8	52.34	16	53.27	53.40	-8	15,142	-0.05%
2024/02/19	0	0.00	7	49.65	50.20	-7	14,915	-0.05%
2024/02/15	4	49.23	2	49.08	49.25	2	14,956	0.01%
2024/02/02	0	0.00	1	47.80	47.90	-1	14,928	-0.01%
2024/02/01	2	48.65	5	48.56	48.60	-3	14,934	-0.02%
2024/01/30	0	0.00	0.1	49.16	48.50	-0.1	14,941	0.00%
2024/01/26	2	48.65	2	48.45	48.20	0	15,072	0.00%
2024/01/25	0	0.00	2	48.50	48.60	-2	15,132	-0.01%
2024/01/22	1	48.30	0	0.00	48.40	1	15,122	0.01%
2024/01/19	2	48.75	2	48.73	48.30	0	15,095	0.00%
2024/01/18	0	0.00	1	48.55	48.65	-1	15,094	-0.01%
2024/01/17	0	0.00	2	48.00	47.80	-2	15,068	-0.01%
2024/01/16	2	48.45	0	0.00	48.45	2	15,033	0.01%
2024/01/15	0	0.00	2	50.10	50.00	-2	15,039	-0.01%
2024/01/12	1.1	50.03	0	0.00	50.00	1.1	15,155	0.01%
2024/01/10	0	0.00	10	50.20	50.30	-10	15,379	-0.07%
2024/01/09	4	51.95	2	51.60	51.70	2	15,301	0.01%
2024/01/08	14	53.27	1	53.70	53.70	13	15,130	0.09%
2024/01/05	5	54.80	3	54.10	54.90	2	15,025	0.01%
2024/01/04	15	54.38	15	54.71	54.40	0	14,758	0.00%
2024/01/03	5	52.64	6	52.90	52.80	-1	14,465	-0.01%
2024/01/02	15	53.08	3	53.50	52.60	12	14,470	0.08%
2023/12/29	3	51.73	0	0.00	52.10	3	14,338	0.02%
2023/12/27	5	52.90	8	53.85	52.80	-3	14,386	-0.02%
2023/12/26	2	51.80	3	51.87	52.60	-1	14,313	-0.01%
2023/12/25	2	51.25	0	0.00	50.40	2	14,156	0.01%
2023/12/22	103	54.09	13	53.94	53.70	90	14,014	0.64%	大買/
2023/12/21	10	53.67	6	53.22	53.60	4	13,779	0.03%
2023/12/19	3	52.50	1	53.10	51.60	2	13,198	0.02%
2023/12/18	41	52.70	100.6	52.06	53.00	-59.6	13,098	-0.46%
2023/12/15	7	51.66	1	52.00	51.60	6	12,775	0.05%
2023/12/14	0	0.00	2.1	51.75	51.70	-2.1	12,793	-0.02%
2023/12/13	6	53.25	5	53.60	52.70	1	12,866	0.01%
2023/12/12	1.1	52.42	1	52.80	52.60	0.1	13,404	0.00%
2023/12/11	0	0.00	1	52.60	52.50	-1	13,526	-0.01%
2023/12/08	11	52.87	2	53.65	53.20	9	13,354	0.07%
2023/12/07	3	53.63	26	53.25	53.10	-23	13,060	-0.18%
2023/12/06	58	54.87	50	55.45	54.70	8	12,717	0.06%
2023/12/05	97.1	58.97	44	58.24	57.00	53.1	12,129	0.44%
2023/12/04	12	55.20	26	56.05	56.90	-14	9,925	-0.14%
2023/12/01	16	50.09	37	50.93	51.80	-21	9,065	-0.23%
2023/11/30	38	48.87	7	49.49	48.35	31	8,376	0.37%
2023/11/29	3	48.48	0	0.00	47.90	3	8,206	0.04%
2023/11/28	11	49.60	14	49.94	48.55	-3	8,083	-0.04%
2023/11/27	12	48.17	8	48.10	47.80	4	7,400	0.05%
2023/11/24	4	45.80	2	45.70	45.90	2	7,117	0.03%
2023/11/23	2	45.25	3	45.23	44.85	-1	7,084	-0.01%
2023/11/22	0	0.00	1	45.20	45.20	-1	7,048	-0.01%
2023/11/21	0.1	45.20	0	0.00	45.00	0.1	7,089	0.00%
2023/11/17	2	46.40	1	45.65	45.70	1	7,258	0.01%
2023/11/15	2	44.30	0	0.00	44.70	2	7,968	0.03%
2023/11/14	2	44.35	7	44.70	44.30	-5	8,634	-0.06%
2023/11/13	3	45.50	0	0.00	44.85	3	8,659	0.03%
2023/11/10	2	45.20	4	46.40	45.00	-2	8,629	-0.02%
2023/11/09	4	46.73	0	0.00	46.20	4	8,576	0.05%
2023/11/08	8	47.13	9	47.11	47.30	-1	8,651	-0.01%
2023/11/07	8	47.46	8	47.35	47.20	0	8,679	0.00%
2023/11/06	6	47.37	5	47.44	47.50	1	8,756	0.01%
2023/11/03	14	46.84	23	47.23	47.20	-9	8,722	-0.10%
2023/11/02	2	45.40	10	45.51	45.95	-8	8,607	-0.09%
2023/10/30	2	44.45	2	44.60	44.60	0	8,603	0.00%
2023/10/26	2	44.15	2	43.75	43.60	0	8,624	0.00%
2023/10/25	0	0.00	3	44.78	44.75	-3	8,709	-0.03%
2023/10/24	4	45.05	1	44.90	45.10	3	8,780	0.03%
2023/10/23	6	45.35	2	45.85	45.20	4	8,736	0.05%
2023/10/20	3	47.52	1	47.45	46.90	2	8,654	0.02%
2023/10/19	2	48.45	49	48.12	48.70	-47	8,620	-0.55%
2023/10/17	1	46.25	11	46.34	46.20	-10	8,324	-0.12%
2023/10/16	10	46.10	0	0.00	46.10	10	8,348	0.12%
2023/10/13	20	46.48	5	46.40	46.15	15	8,373	0.18%
2023/10/12	6	46.06	8	46.34	46.75	-2	8,350	-0.02%
2023/10/11	16	47.08	2	46.60	46.35	14	8,339	0.17%
2023/10/06	5	46.69	10	46.91	47.35	-5	8,251	-0.06%
2023/10/05	1	45.60	2	45.90	45.45	-1	8,169	-0.01%
2023/10/04	10	45.47	1	45.85	45.40	9	8,133	0.11%
2023/10/03	2	46.08	0	0.00	45.80	2	8,093	0.02%
2023/10/02	16	46.97	0	0.00	46.80	16	8,043	0.20%
2023/09/28	4	48.21	2	48.48	47.85	2	8,094	0.02%
2023/09/27	5	48.77	7	49.24	48.30	-2	8,137	-0.02%
2023/09/26	2	47.90	2	48.05	47.80	0	8,036	0.00%
2023/09/25	2	48.70	0	0.00	48.40	2	8,079	0.02%
2023/09/22	5	48.66	0	0.00	48.30	5	8,089	0.06%
2023/09/21	7	50.26	7	50.51	49.45	0	8,031	0.00%
2023/09/20	5	50.50	7	50.90	49.75	-2	7,883	-0.03%
2023/09/19	15	50.75	26	50.92	50.20	-11	7,605	-0.14%
2023/09/18	27	49.83	31	50.54	50.70	-4	7,397	-0.05%
2023/09/15	13	49.68	49	50.59	50.00	-36	7,169	-0.50%
2023/09/14	13	46.27	10	46.75	46.90	3	6,451	0.05%
2023/09/13	0	0.00	2	44.65	44.65	-2	6,258	-0.03%
2023/09/12	1	44.60	0	0.00	44.65	1	6,246	0.02%
2023/09/11	3	45.25	0	0.00	44.70	3	6,246	0.05%
2023/09/08	7	46.23	9	46.29	45.75	-2	6,222	-0.03%
2023/09/07	2	45.15	0	0.00	45.05	2	6,162	0.03%
2023/09/05	8	47.23	4	47.28	46.45	4	6,160	0.06%
2023/09/04	3	45.75	6	45.95	46.65	-3	6,133	-0.05%
2023/08/31	2	46.15	1	45.40	45.45	1	6,100	0.02%
2023/08/30	0	0.00	4	46.03	46.00	-4	6,102	-0.07%
2023/08/29	6	45.27	6	45.39	45.50	0	6,101	0.00%
2023/08/28	0	0.00	31	44.84	44.80	-31	6,111	-0.51%
2023/08/25	10	45.10	0	0.00	45.10	10	6,142	0.16%
2023/08/24	26	45.77	6	46.10	45.75	20	6,107	0.33%
2023/08/23	33	46.83	6	47.73	46.65	27	6,043	0.45%
2023/08/22	24.1	45.42	35	47.07	47.40	-11	6,039	-0.18%
2023/08/21	81	46.93	21	46.64	46.30	60	5,782	1.04%
2023/08/18	14	47.84	32	47.83	49.05	-18	5,297	-0.34%
2023/08/17	11	44.13	8	44.31	44.60	3	4,597	0.07%
2023/08/11	1	43.85	10	44.32	44.30	-9	4,362	-0.21%
2023/08/10	6	44.02	12	44.03	43.75	-6	4,310	-0.14%
2023/08/07	6.1	42.87	0	0.00	43.15	6.1	4,308	0.14%
2023/08/01	4	43.14	7	43.32	43.45	-3	4,340	-0.07%
2023/07/31	6	43.68	0	0.00	42.50	6	4,403	0.14%
2023/07/28	25	44.64	19	44.98	44.05	6	4,374	0.14%
2023/07/27	0	0.00	12	42.76	43.20	-12	4,271	-0.28%
2023/07/26	0	0.00	2	41.50	41.25	-2	4,253	-0.05%
2023/07/18	0	0.00	1	43.05	43.00	-1	4,369	-0.02%
2023/07/14	0	0.00	2	44.10	43.80	-2	4,340	-0.05%
2023/07/13	1	42.70	0	0.00	42.70	1	4,333	0.02%
2023/07/12	0	0.00	14	42.60	42.95	-14	4,357	-0.32%
2023/07/10	0	44.30	5	43.70	43.50	-5	4,397	-0.11%
2023/07/07	0	0.00	5	45.05	45.00	-5	4,376	-0.11%
2023/07/06	15	46.22	33	46.00	45.30	-18	4,363	-0.41%
2023/07/05	3	49.83	2	49.58	49.75	1	4,279	0.02%
2023/07/04	8	49.16	4	49.26	49.30	4	4,326	0.09%
2023/07/03	5	48.64	6	48.73	48.50	-1	4,524	-0.02%
2023/06/30	7	47.60	7	48.01	47.30	0	4,536	0.00%
2023/06/28	11	47.51	5	47.46	47.35	6	4,520	0.13%
2023/06/27	2	48.45	0	0.00	48.20	2	4,492	0.04%
2023/06/26	1	48.65	0	0.00	48.45	1	4,580	0.02%
2023/06/21	2	48.10	0	0.00	48.10	2	4,574	0.04%
2023/06/20	2	48.50	0	0.00	48.50	2	4,683	0.04%
2023/06/19	0	0.00	11	48.90	48.60	-11	4,688	-0.23%
2023/06/16	6	49.51	3	49.82	49.45	3	4,670	0.06%
2023/06/15	9	49.47	0	0.00	49.45	9	4,672	0.19%
2023/06/14	9	49.73	6	49.90	49.70	3	4,760	0.06%
2023/06/13	6	48.90	1	48.95	48.85	5	4,833	0.10%
2023/06/12	4	49.09	10	49.10	49.05	-6	5,046	-0.12%
2023/06/09	4	49.56	4	49.40	49.30	0	5,098	0.00%
2023/06/08	7	49.74	67	49.99	49.60	-60	5,238	-1.15%
2023/06/07	5	49.44	3	49.30	49.30	2	5,326	0.04%
2023/06/06	62	49.43	9	49.54	49.45	53	5,344	0.99%
2023/06/05	0	0.00	6	48.74	48.70	-6	5,525	-0.11%
2023/06/02	0	0.00	3	48.25	48.20	-3	5,679	-0.05%
2023/06/01	14	47.67	0	0.00	47.95	14	5,797	0.24%
2023/05/31	15	48.63	0	0.00	48.40	15	5,966	0.25%
2023/05/30	29	49.71	0	0.00	49.05	29	6,381	0.45%
2023/05/29	9	50.00	1	49.95	49.75	8	6,771	0.12%
2023/05/26	3	49.43	1	50.00	49.05	2	7,480	0.03%
2023/05/25	0	0.00	6	51.30	50.80	-6	7,598	-0.08%
2023/05/23	3	53.10	0	0.00	53.00	3	7,571	0.04%
2023/05/22	0	0.00	15	53.97	53.70	-15	7,579	-0.20%
2023/05/19	0	0.00	1	53.80	53.50	-1	7,625	-0.01%
2023/05/18	5	53.60	0	0.00	53.40	5	7,637	0.07%
2023/05/17	0	0.00	7	53.81	53.60	-7	7,642	-0.09%
2023/05/16	0	0.00	2.3	53.36	53.40	-2.3	7,641	-0.03%
2023/05/15	5	53.12	0	0.00	53.00	5	7,677	0.07%
2023/05/12	2	54.90	0	0.00	54.30	2	7,672	0.03%
2023/05/11	16	55.14	24	55.40	55.10	-8	7,674	-0.10%
2023/05/10	2	54.70	7	54.07	55.10	-5	7,665	-0.07%
2023/05/09	1	52.50	3	52.63	52.50	-2	7,599	-0.03%
2023/05/08	1	52.30	3	52.57	52.60	-2	7,622	-0.03%
2023/05/05	14	52.45	0	0.00	51.90	14	7,623	0.18%
2023/05/04	14	53.27	4	53.35	53.30	10	7,607	0.13%
2023/05/03	20	52.99	9	53.54	53.30	11	7,646	0.14%
2023/05/02	14	53.18	13	53.69	54.00	1	7,645	0.01%
2023/04/28	3	53.37	9	54.13	54.40	-6	7,622	-0.08%
2023/04/27	1	52.20	0	0.00	51.90	1	7,602	0.01%
2023/04/26	21	52.09	1	51.90	51.90	20	7,601	0.26%
2023/04/25	6	53.70	0	0.00	53.70	6	7,582	0.08%
2023/04/21	1	55.70	1	55.10	54.70	0	7,611	0.00%
2023/04/19	0	0.00	1	56.90	56.10	-1	7,634	-0.01%
2023/04/17	0	0.00	5	58.50	58.50	-5	7,628	-0.07%
2023/04/14	5	57.70	3	57.80	57.70	2	7,704	0.03%
2023/04/13	2	57.10	3	56.73	57.10	-1	7,729	-0.01%
2023/04/12	5	57.20	2	57.05	56.80	3	7,661	0.04%
2023/04/11	2	57.40	3	57.23	57.00	-1	7,674	-0.01%
2023/04/10	8	57.63	2	57.20	57.00	6	7,711	0.08%
2023/04/07	3	57.47	12	57.69	57.60	-9	7,673	-0.12%
2023/04/06	27	57.20	19	57.37	55.80	8	7,597	0.11%
2023/03/31	18	55.94	18	55.84	55.80	0	7,472	0.00%
2023/03/30	0	0.00	2	54.50	54.50	-2	7,899	-0.03%
2023/03/29	4	53.53	2	53.60	53.80	2	8,193	0.02%
2023/03/28	1	55.00	2	54.20	54.50	-1	8,489	-0.01%
2023/03/27	5	54.00	2	55.10	54.60	3	8,860	0.03%
2023/03/24	1	54.00	1	54.20	54.10	0	9,209	0.00%
2023/03/23	4	54.18	0	0.00	53.80	4	9,429	0.04%
2023/03/22	4	56.68	2	56.30	56.20	2	9,505	0.02%
2023/03/17	6	56.25	0	0.00	56.20	6	9,697	0.06%
2023/03/16	8	57.34	5	57.64	57.10	3	9,642	0.03%
2023/03/15	3	58.43	3	57.87	58.00	0	9,624	0.00%
2023/03/14	3	56.27	5	56.60	57.10	-2	9,519	-0.02%
2023/03/13	2	57.05	0	0.00	57.30	2	9,596	0.02%
2023/03/10	13	59.19	12	59.22	58.40	1	9,541	0.01%
2023/03/09	2	59.70	2	59.70	59.60	0	9,609	0.00%
2023/03/08	11	59.50	6	60.00	59.50	5	9,632	0.05%
2023/03/07	8	61.16	6	60.93	61.60	2	9,517	0.02%
2023/03/06	5	60.52	7	60.07	60.90	-2	9,491	-0.02%
2023/03/03	13	60.43	11	60.04	60.40	2	9,645	0.02%
2023/03/02	15	60.32	27	60.24	60.30	-12	9,587	-0.13%
2023/03/01	26	58.62	13.2	60.32	57.40	12.8	9,184	0.14%
2023/02/24	5.1	61.37	18	61.06	61.00	-12.9	8,786	-0.15%
2023/02/23	7	54.71	13	55.83	56.60	-6	8,081	-0.07%
2023/02/22	3	51.60	3	51.53	51.50	0	7,877	0.00%
2023/02/17	4	50.10	6	50.70	49.80	-2	8,339	-0.02%
2023/02/16	1	51.80	7	51.71	51.40	-6	8,437	-0.07%
2023/02/13	6	50.97	5	51.10	50.90	1	8,617	0.01%
2023/02/10	2	51.80	2	51.90	51.80	0	8,658	0.00%
2023/02/09	1	51.70	1	52.00	51.70	0	8,711	0.00%
2023/02/08	1	51.30	2	51.65	51.90	-1	8,841	-0.01%
2023/02/07	0	0.00	9	51.07	51.20	-9	8,809	-0.10%
2023/02/03	2	50.65	1	51.00	50.30	1	8,854	0.01%
2023/02/02	1	50.70	1	50.90	50.90	0	8,866	0.00%
2023/02/01	1	51.50	1	51.20	50.90	0	8,801	0.00%
2023/01/31	1	50.70	0	0.00	50.50	1	8,733	0.01%
2023/01/30	1	49.85	1	50.00	50.80	0	8,702	0.00%
2023/01/17	1	49.95	1	49.85	49.80	0	8,684	0.00%
2023/01/13	1	49.20	1	49.40	49.80	0	8,691	0.00%
2023/01/12	2	48.65	3	48.58	49.05	-1	8,699	-0.01%
2023/01/11	0	0.00	1	47.75	47.75	-1	8,642	-0.01%
2023/01/10	3	47.93	0	0.00	47.20	3	8,655	0.03%
2023/01/09	5	46.43	4	47.18	48.00	1	8,710	0.01%
2023/01/06	0	0.00	2	46.33	46.30	-2	8,728	-0.02%
2023/01/04	0	0.00	1	46.05	46.30	-1	8,838	-0.01%
2023/01/03	3	48.05	0	0.00	47.50	3	8,787	0.03%
2022/12/30	7	48.70	7	48.79	48.60	0	8,789	0.00%
2022/12/29	5	48.60	5	48.49	48.70	0	8,907	0.00%
2022/12/28	9	48.67	9	48.68	48.80	0	8,912	0.00%
2022/12/26	12	48.95	8	48.96	49.00	4	8,949	0.04%
2022/12/23	2	50.65	2	50.45	50.10	0	8,926	0.00%
2022/12/22	19	50.58	25	51.11	51.90	-6	8,837	-0.07%
2022/12/21	10	48.72	9	49.09	49.45	1	8,400	0.01%
2022/12/20	33	48.61	35	48.68	48.20	-2	8,143	-0.02%
2022/12/19	9	49.07	1	49.90	47.60	8	7,937	0.10%
2022/12/16	19	50.73	169.5	49.78	49.85	-150.5	7,667	-1.96%	大賣/鉅額交易
2022/12/15	9	49.73	6	50.03	50.50	3	7,438	0.04%
2022/12/14	6	46.94	13	46.81	48.20	-7	7,511	-0.09%
2022/12/13	6	47.47	137	47.34	47.95	-131	7,307	-1.79%	大賣/鉅額交易
2022/12/12	8	47.10	7	47.30	47.35	1	7,263	0.01%
2022/12/09	8	46.46	21.1	46.86	47.25	-13.1	7,285	-0.18%
2022/12/08	11	45.34	18	45.46	45.85	-7	7,536	-0.09%
2022/12/07	35	45.37	6	45.71	45.30	29	7,742	0.37%
2022/12/06	10	45.85	9	45.15	45.00	1	7,662	0.01%
2022/12/05	2	46.33	0	0.00	46.25	2	7,609	0.03%
2022/12/02	3	47.97	2.6	47.54	46.75	0.4	7,478	0.01%
2022/12/01	27	48.05	36	48.17	48.05	-9	7,426	-0.12%
2022/11/30	13	46.50	0	0.00	46.50	13	7,236	0.18%
2022/11/29	9	45.17	9	45.98	46.55	0	7,190	0.00%
2022/11/28	16	44.95	43	45.83	45.35	-27	7,152	-0.38%
2022/11/25	37	46.03	59	46.11	46.50	-22	7,025	-0.31%
2022/11/24	8	44.29	19	44.64	44.50	-11	6,835	-0.16%
2022/11/23	6	43.35	35	43.65	43.30	-29	6,689	-0.43%
2022/11/22	3	42.37	3	42.45	42.35	0	6,665	0.00%
2022/11/21	2.3	42.10	5	41.97	41.70	-2.7	6,653	-0.04%
2022/11/18	37.3	42.81	9	43.15	42.85	28.3	6,686	0.42%
2022/11/17	64	43.36	7	43.50	43.45	57	6,635	0.86%
2022/11/16	13	43.37	95	43.36	43.15	-82	6,589	-1.24%
2022/11/15	52	41.98	61	42.16	42.30	-9	6,364	-0.14%
2022/11/14	8	40.70	7	41.03	41.20	1	6,236	0.02%
2022/11/11	5	39.25	13	39.52	39.60	-8	6,182	-0.13%
2022/11/10	8	38.71	3	38.47	38.50	5	6,125	0.08%
2022/11/09	7	38.05	7	38.32	38.25	0	6,142	0.00%
2022/11/08	4	38.53	10	38.30	38.20	-6	6,163	-0.10%
2022/11/07	6	37.43	5	37.67	37.80	1	6,117	0.02%
2022/11/04	7	36.43	7	36.58	36.65	0	6,074	0.00%
2022/11/03	0	0.00	1	35.25	35.30	-1	5,931	-0.02%
2022/11/01	1	35.20	1	35.00	35.25	0	5,906	0.00%
2022/10/26	1	35.20	1	35.15	35.50	0	5,976	0.00%
2022/10/24	3	36.72	4	36.64	36.50	-1	6,043	-0.02%
2022/10/21	2	35.15	2	35.30	34.75	0	5,970	0.00%
2022/10/20	5	34.60	4	33.93	35.40	1	6,018	0.02%
2022/10/19	1	35.85	0	0.00	35.30	1	5,981	0.02%
2022/10/18	0	0.00	1	35.40	35.40	-1	6,013	-0.02%
2022/10/17	6	34.44	4	34.70	35.35	2	6,185	0.03%
2022/10/14	2	36.55	2	36.30	36.15	0	6,661	0.00%
2022/10/13	3	35.68	0	0.00	35.45	3	6,761	0.04%
2022/10/12	4	37.03	4	36.30	36.90	0	6,911	0.00%
2022/10/11	4	38.51	3	38.00	37.75	1	6,919	0.01%
2022/10/07	1	39.85	2	40.38	39.65	-1	6,896	-0.01%
2022/10/06	6	39.86	8	40.06	40.10	-2	6,862	-0.03%
2022/10/05	4	39.36	2	39.13	39.10	2	6,785	0.03%
2022/10/04	4	38.00	5	38.56	38.75	-1	6,795	-0.01%
2022/10/03	0	0.00	1	37.35	37.35	-1	6,742	-0.01%
2022/09/30	1	35.80	0	0.00	36.50	1	6,774	0.01%
2022/09/29	1	37.05	0	0.00	36.80	1	6,750	0.01%
2022/09/28	4	37.76	10	37.15	36.65	-6	6,741	-0.09%
2022/09/27	4	39.04	9	38.90	39.10	-5	6,714	-0.07%
2022/09/26	5	39.86	11	39.12	38.45	-6	6,742	-0.09%
2022/09/23	10	41.15	18	41.16	41.10	-8	6,693	-0.12%
2022/09/22	14	40.72	8	41.04	40.45	6	6,612	0.09%
2022/09/21	4	41.09	12	41.07	41.10	-8	6,460	-0.12%
2022/09/20	4	39.28	5	39.38	39.25	-1	6,180	-0.02%
2022/09/19	1	39.00	0	0.00	39.00	1	6,355	0.02%
2022/09/16	1	40.90	1	41.05	41.05	0	6,414	0.00%
2022/09/15	21	41.02	27.1	41.23	40.55	-6.1	6,587	-0.09%
2022/09/14	8	40.14	13	39.84	39.85	-5	6,586	-0.08%
2022/09/12	3	38.17	1	38.55	37.90	2	6,890	0.03%
2022/09/07	3	36.47	2	36.25	37.20	1	7,174	0.01%
2022/09/06	10	36.90	0	0.00	36.85	10	7,214	0.14%
2022/09/05	1	37.35	0	0.00	36.70	1	7,274	0.01%
2022/09/02	4	37.03	6	37.12	37.00	-2	7,312	-0.03%
2022/09/01	0	37.80	0	0.00	37.55	0	7,339	0.00%
2022/08/31	1	38.10	2	37.65	38.15	-1	7,394	-0.01%
2022/08/30	0	0.00	1	38.40	38.50	-1	7,327	-0.01%
2022/08/29	1	38.36	0	0.00	38.40	1	7,400	0.01%
2022/08/26	6	40.17	0	0.00	40.20	6	7,488	0.08%
2022/08/22	27	40.58	0	0.00	40.55	27	8,132	0.33%
2022/08/18	6	42.91	4	42.98	42.85	2	8,556	0.02%
2022/08/17	7	42.36	6	42.58	42.40	1	8,576	0.01%
2022/08/16	2.1	41.56	0	0.00	41.50	2.1	8,654	0.02%
2022/08/15	8	41.70	9	42.18	42.30	-1	8,896	-0.01%
2022/08/12	2	42.25	3	42.42	42.35	-1	9,009	-0.01%
2022/08/10	51	41.73	3	41.73	41.50	48	9,250	0.52%
2022/08/09	2	41.30	5	41.45	41.30	-3	9,411	-0.03%
2022/08/08	1	40.55	0	0.00	40.90	1	9,665	0.01%
2022/08/05	3	41.20	0	0.00	41.10	3	9,791	0.03%
2022/08/04	8	40.14	4	40.20	40.45	4	10,049	0.04%
2022/08/03	3	41.08	4	41.20	40.85	-1	10,233	-0.01%
2022/08/02	1	41.15	0	0.00	41.30	1	10,482	0.01%
2022/08/01	2	41.75	0	0.00	42.60	2	10,768	0.02%
2022/07/29	14	42.54	3	43.05	41.90	11	11,141	0.10%
2022/07/28	5	42.39	3	42.48	42.45	2	11,248	0.02%
2022/07/27	15	42.34	5	42.37	42.70	10	11,486	0.09%
2022/07/26	13	41.89	3	42.07	42.15	10	11,592	0.09%
2022/07/25	0	0.00	3	42.12	42.10	-3	11,855	-0.03%
2022/07/22	17	42.87	47	43.08	42.85	-30	12,103	-0.25%
2022/07/21	74	43.48	34	43.58	43.30	40	12,295	0.33%
2022/07/20	6	42.48	3	42.13	41.45	3	12,072	0.02%
2022/07/19	5.1	41.74	63	41.53	41.50	-57.9	12,205	-0.47%
2022/07/18	9	40.14	3	40.15	40.15	6	12,501	0.05%
2022/07/15	2	38.80	0	0.00	38.75	2	13,161	0.02%
2022/07/14	1	39.90	0	0.00	39.80	1	14,468	0.01%
2022/07/12	4	38.80	0	0.00	38.15	4	14,888	0.03%
2022/07/11	0	0.00	30	40.41	40.40	-30	15,204	-0.20%
2022/07/06	1	39.05	0	0.00	39.05	1	15,215	0.01%
2022/07/05	10	39.13	0	0.00	40.35	10	15,211	0.07%
2022/07/04	3	38.65	0	0.00	39.55	3	15,179	0.02%
2022/07/01	70	40.52	0	0.00	38.90	70	15,157	0.46%
2022/06/30	0	0.00	2	41.20	41.05	-2	15,084	-0.01%
2022/06/29	0	0.00	5	42.20	42.30	-5	15,036	-0.03%
2022/06/28	1	43.20	85	43.23	43.50	-84	14,977	-0.56%
2022/06/27	37	43.80	35	44.02	43.65	2	14,966	0.01%
2022/06/24	22	45.63	45	44.42	44.45	-23	14,805	-0.16%
2022/06/23	30	44.00	1	43.95	43.85	29	14,697	0.20%
2022/06/22	85	46.08	9	45.58	45.50	76	14,558	0.52%
2022/06/21	7	48.61	6	48.28	47.95	1	14,233	0.01%
2022/06/20	25	51.53	24	48.47	48.00	1	13,989	0.01%
2022/06/17	4	52.23	0	0.00	51.80	4	13,700	0.03%
2022/06/16	9	52.70	10	53.72	52.40	-1	13,487	-0.01%
2022/06/14	3	55.57	0	0.00	55.60	3	13,477	0.02%
2022/06/13	1	56.90	0	0.00	56.50	1	13,726	0.01%
2022/06/09	3	57.77	101	57.57	58.20	-98	14,520	-0.67%	大賣/
2022/06/08	20	58.24	1	58.10	58.30	19	14,847	0.13%
2022/06/07	42	57.91	11	58.15	57.80	31	15,624	0.20%
2022/06/06	5	58.82	1	58.60	58.50	4	15,684	0.03%
2022/06/01	14	59.46	0	0.00	59.50	14	15,733	0.09%
2022/05/31	26	59.70	2	60.20	59.00	24	15,703	0.15%
2022/05/30	3	61.53	1	61.80	61.50	2	15,495	0.01%
2022/05/27	5	61.74	14	62.06	62.80	-9	15,313	-0.06%
2022/05/26	52	62.48	22	61.64	61.20	30	15,150	0.20%
2022/05/25	2	61.65	2	61.40	61.50	0	15,064	0.00%
2022/05/24	15	61.60	15	61.71	61.10	0	15,143	0.00%
2022/05/23	22	61.58	24	62.03	61.30	-2	15,342	-0.01%
2022/05/20	4	59.60	5	59.34	59.00	-1	15,223	-0.01%
2022/05/19	13	57.37	5	57.30	57.50	8	15,237	0.05%
2022/05/18	0	0.00	1	59.70	59.20	-1	15,152	-0.01%
2022/05/17	3	59.57	0	0.00	59.40	3	15,086	0.02%
2022/05/16	14	60.68	17	60.29	61.40	-3	14,984	-0.02%
2022/05/13	4	61.08	10	61.48	60.50	-6	14,742	-0.04%
2022/05/12	7	61.23	4	62.78	60.00	3	14,645	0.02%
2022/05/11	8	63.05	5	62.96	62.70	3	14,408	0.02%
2022/05/10	10	64.37	7	64.44	64.70	3	14,364	0.02%
2022/05/09	14	65.10	16	64.67	63.10	-2	14,165	-0.01%
2022/05/06	6	66.12	10	66.00	66.00	-4	13,914	-0.03%
2022/05/04	2	64.20	8	65.24	64.20	-6	13,444	-0.04%
2022/05/03	9	62.63	4	63.33	63.40	5	13,257	0.04%
2022/04/29	11	64.38	5	64.76	64.20	6	13,166	0.05%
2022/04/28	1	63.50	5	62.90	62.00	-4	12,901	-0.03%
2022/04/27	14	64.12	14	63.68	64.50	0	12,636	0.00%
2022/04/26	10	65.25	8	64.83	62.80	2	12,335	0.02%
2022/04/25	24	65.41	24	65.50	66.30	0	12,021	0.00%
2022/04/22	5	69.24	4	69.18	69.10	1	11,733	0.01%
2022/04/21	22	68.07	15	68.39	69.50	7	11,261	0.06%
2022/04/20	47	67.78	58	68.16	65.90	-11	10,553	-0.10%
2022/04/19	12	63.90	10	64.06	64.80	2	9,265	0.02%
2022/04/18	28	62.34	22	61.48	62.10	6	8,963	0.07%
2022/04/15	12	60.82	15	61.49	62.30	-3	8,829	-0.03%
2022/04/14	2	59.20	4	59.35	59.80	-2	8,508	-0.02%
2022/04/13	0	0.00	1	57.40	58.10	-1	8,484	-0.01%
2022/04/12	2	56.60	2	56.70	57.10	0	8,474	0.00%
2022/04/11	5	57.92	0	0.00	56.90	5	8,469	0.06%
2022/04/08	0	0.00	1	57.50	57.30	-1	8,519	-0.01%
2022/04/07	1	56.80	6	56.80	56.10	-5	8,560	-0.06%
2022/04/06	1	58.60	0	0.00	58.00	1	8,554	0.01%
2022/03/31	0	0.00	1	59.40	59.10	-1	8,696	-0.01%
2022/03/30	0	0.00	1	59.50	59.80	-1	8,858	-0.01%
2022/03/29	1	59.60	2	59.35	58.70	-1	9,176	-0.01%
2022/03/28	6	58.48	5	58.26	59.00	1	9,565	0.01%
2022/03/25	13	60.48	9	59.64	59.20	4	10,155	0.04%
2022/03/23	2	61.95	1	62.10	61.80	1	10,790	0.01%
2022/03/22	1	61.60	0	0.00	61.60	1	10,930	0.01%
2022/03/21	1	61.50	1	62.20	62.40	0	11,120	0.00%
2022/03/18	3	62.10	0	0.00	61.70	3	11,220	0.03%
2022/03/17	61	63.17	61	62.64	63.40	0	11,268	0.00%
2022/03/16	46	62.82	45	64.50	61.60	1	11,267	0.01%
2022/03/15	9	65.86	6	64.38	62.50	3	11,099	0.03%
2022/03/14	10	66.26	16	66.66	67.20	-6	11,077	-0.05%
2022/03/11	20	64.74	20	65.00	65.10	0	10,840	0.00%
2022/03/10	5	63.90	17	64.04	65.60	-12	10,814	-0.11%
2022/03/09	3	60.00	1	60.60	59.80	2	10,174	0.02%
2022/03/08	3	59.90	9	60.68	59.10	-6	10,330	-0.06%
2022/03/07	2	59.80	3	60.60	60.60	-1	10,318	-0.01%
2022/03/04	6	61.90	7	61.96	61.50	-1	10,302	-0.01%
2022/03/03	0	0.00	2	61.75	61.80	-2	10,289	-0.02%
2022/03/01	0	0.00	2	60.70	61.00	-2	10,362	-0.02%
2022/02/25	17	61.39	4	61.15	60.50	13	10,445	0.12%
2022/02/24	4	61.33	5	60.96	59.90	-1	10,301	-0.01%
2022/02/23	13	62.01	8	62.83	61.50	5	10,203	0.05%
2022/02/22	2	60.85	6	61.33	60.30	-4	9,947	-0.04%
2022/02/21	13	61.39	13	61.37	61.10	0	9,883	0.00%
2022/02/18	0	0.00	1	61.00	60.90	-1	9,838	-0.01%
2022/02/16	4	60.45	3	60.37	60.50	1	9,907	0.01%
2022/02/15	0	0.00	4	59.60	59.40	-4	9,999	-0.04%
2022/02/14	0	0.00	1	59.30	58.60	-1	10,179	-0.01%
2022/02/11	3	60.00	1	59.50	59.90	2	10,341	0.02%
2022/02/10	3	59.77	5	59.46	59.70	-2	10,690	-0.02%
2022/02/09	2	58.00	2	58.40	58.30	0	10,695	0.00%
2022/02/08	0	0.00	16	57.90	57.90	-16	10,744	-0.15%
2022/02/07	3	55.77	2	55.50	56.80	1	10,889	0.01%
2022/01/25	4	52.60	0	0.00	52.10	4	11,378	0.04%
2022/01/24	6	54.33	4	53.90	54.80	2	11,476	0.02%
2022/01/21	3	55.10	1	55.30	54.80	2	11,632	0.02%
2022/01/20	16	55.40	0	0.00	56.00	16	11,782	0.14%
2022/01/19	2	56.60	0	0.00	55.20	2	11,905	0.02%
2022/01/17	2	57.60	5	57.50	57.40	-3	12,348	-0.02%
2022/01/14	2	57.45	0	0.00	58.20	2	12,809	0.02%
2022/01/13	0	0.00	1	58.00	57.90	-1	12,982	-0.01%
2022/01/12	6	57.43	0	0.00	57.00	6	13,150	0.05%
2022/01/11	1	58.60	2	58.85	58.30	-1	13,349	-0.01%
2022/01/10	0	0.00	1	58.10	58.10	-1	13,970	-0.01%
2022/01/07	0	0.00	4	59.23	58.80	-4	14,396	-0.03%
2022/01/06	4	60.73	0	0.00	60.00	4	15,431	0.03%
2022/01/05	1	60.70	1	61.20	60.40	0	16,468	0.00%
2022/01/04	2	60.80	7	60.03	60.60	-5	17,433	-0.03%
2022/01/03	4	59.90	4	59.00	60.00	0	19,950	0.00%
2021/12/28	3	62.30	1	61.20	61.00	2	22,378	0.01%
2021/12/27	1	62.30	3	61.40	61.20	-2	23,881	-0.01%
2021/12/24	1	62.90	2	62.90	62.00	-1	25,225	0.00%
2021/12/23	8	63.80	2	63.30	63.00	6	25,739	0.02%
2021/12/22	10	63.44	13	63.92	64.30	-3	25,689	-0.01%
2021/12/21	9	61.72	29	62.40	63.70	-20	25,369	-0.08%
2021/12/20	22	61.41	42	61.24	60.40	-20	24,862	-0.08%
2021/12/17	15	61.01	12	61.18	60.80	3	24,709	0.01%
2021/12/16	4	59.83	1	59.60	59.70	3	24,393	0.01%
2021/12/15	4	59.78	5.4	59.92	60.00	-1.4	24,326	-0.01%
2021/12/14	7.4	59.17	18	59.95	58.30	-10.6	24,183	-0.04%
2021/12/13	9	59.67	13	60.12	60.30	-4	24,095	-0.02%
2021/12/10	1	59.60	17	59.68	60.10	-16	24,122	-0.07%
2021/12/09	3	60.63	3	60.20	60.40	0	24,195	0.00%
2021/12/08	14	61.38	10	61.19	60.60	4	24,358	0.02%
2021/12/07	5	58.62	30	59.11	59.30	-25	24,014	-0.10%
2021/12/06	6	58.30	21.1	58.40	57.50	-15.1	23,920	-0.06%
2021/12/03	2	55.90	3	56.07	56.20	-1	23,755	0.00%
2021/12/02	4	56.35	5	56.22	56.40	-1	23,998	0.00%
2021/12/01	2	55.00	5	54.92	55.00	-3	23,914	-0.01%
2021/11/26	1.1	52.78	1	52.20	52.00	0.1	24,668	0.00%
2021/11/24	1	55.00	2	54.00	55.00	-1	25,196	0.00%
2021/11/23	8	53.06	8	53.24	52.90	0	25,350	0.00%
2021/11/22	3	53.47	3	53.60	53.30	0	25,787	0.00%
2021/11/19	4	52.83	0	0.00	52.30	4	26,379	0.02%
2021/11/18	1	52.50	3	53.43	53.50	-2	27,876	-0.01%
2021/11/17	2.1	53.39	0	0.00	53.10	2.1	27,980	0.01%
2021/11/16	3	55.33	10	55.07	54.80	-7	28,225	-0.02%
2021/11/15	12	54.03	13	53.99	54.20	-1	28,822	0.00%
2021/11/12	4	54.80	4	55.20	54.70	0	29,155	0.00%
2021/11/11	2	55.40	0	0.00	54.60	2	29,109	0.01%
2021/11/10	5	57.02	3	57.47	56.80	2	29,053	0.01%
2021/11/09	7	56.54	4	56.58	56.50	3	29,003	0.01%
2021/11/08	2	54.20	44	54.53	55.20	-42	28,746	-0.15%
2021/11/05	7	52.94	1	53.30	53.60	6	28,800	0.02%
2021/11/04	1	55.00	1	54.40	53.10	0	28,843	0.00%
2021/11/03	27	54.52	39	55.77	53.90	-12	28,869	-0.04%
2021/11/02	2	52.90	3	53.07	52.70	-1	28,987	0.00%
2021/11/01	1	52.20	2	52.50	52.10	-1	28,983	0.00%
2021/10/29	8	52.49	6	51.90	52.60	2	28,909	0.01%
2021/10/28	9	51.69	27	51.44	51.30	-18	28,915	-0.06%
2021/10/27	3	51.93	1	51.70	51.70	2	29,021	0.01%
2021/10/26	3	52.47	1	53.20	53.20	2	29,449	0.01%
2021/10/25	11	52.50	12	51.92	53.20	-1	29,733	0.00%
2021/10/22	71.4	53.71	14	52.36	52.00	57.4	29,803	0.19%
2021/10/21	4.2	56.27	5	56.80	55.80	-0.8	29,602	0.00%
2021/10/20	6	57.03	4	56.30	56.00	2	29,630	0.01%
2021/10/19	5	56.86	4	56.95	56.50	1	29,940	0.00%
2021/10/18	41	56.54	40	57.79	56.60	1	30,269	0.00%
2021/10/15	23.8	60.56	13	60.03	60.50	10.8	30,171	0.04%
2021/10/14	42	59.56	45	60.42	60.00	-3	30,170	-0.01%
2021/10/13	30	64.29	42.1	65.06	61.90	-12.1	29,532	-0.04%
2021/10/12	51.1	68.95	132.1	67.73	65.70	-81	30,230	-0.27%	大賣/
2021/10/08	127	72.64	93.3	72.73	72.90	33.7	30,745	0.11%	大買/
2021/10/07	38	70.16	38	71.29	72.10	0	29,252	0.00%
2021/10/06	88	66.33	60	65.42	65.60	28	29,263	0.10%
2021/10/05	138.1	63.59	93	63.79	66.00	45.1	29,145	0.15%	大買/
2021/10/04	107	65.09	86	64.22	65.90	21	28,809	0.07%	大買/
2021/10/01	79	64.03	73	67.44	62.90	6	28,252	0.02%
2021/09/30	27	64.48	10	66.07	68.60	17	27,943	0.06%
2021/09/29	7	64.17	0	0.00	62.40	7	28,571	0.02%
2021/09/28	10	62.46	3	62.30	62.30	7	29,643	0.02%
2021/09/27	3	65.20	1	65.30	63.90	2	31,156	0.01%
2021/09/24	11	64.45	10	65.70	65.00	1	34,992	0.00%
2021/09/23	4	63.43	8.1	63.97	64.00	-4.1	37,296	-0.01%
2021/09/22	6.1	61.77	12	62.23	62.00	-5.9	39,665	-0.01%
2021/09/17	9	63.42	3	64.00	63.50	6	42,413	0.01%
2021/09/16	2	63.35	0	0.00	63.50	2	44,810	0.00%
2021/09/15	13	63.66	6	64.13	63.90	7	47,675	0.01%
2021/09/14	12	64.88	18	64.88	63.60	-6	49,222	-0.01%
2021/09/13	18	64.24	43.1	65.04	63.90	-25.1	52,959	-0.05%
2021/09/10	4	61.88	10	62.43	62.90	-6	53,114	-0.01%
2021/09/09	6	61.82	3	61.67	61.70	3	53,750	0.01%
2021/09/08	5	61.92	3	62.57	62.90	2	54,643	0.00%
2021/09/07	4	62.65	205	63.26	61.70	-201	55,285	-0.36%	大賣/鉅額交易
2021/09/06	0.1	62.00	4	62.55	61.60	-3.9	55,658	-0.01%
2021/09/03	10	65.10	1	65.10	63.80	9	56,174	0.02%
2021/09/02	1	66.20	13	65.85	67.20	-12	56,309	-0.02%
2021/09/01	15.1	66.95	105	66.02	65.80	-89.9	56,476	-0.16%	大賣/
2021/08/31	16	70.78	6	70.97	69.30	10	56,856	0.02%
2021/08/30	66	72.22	39.1	72.55	70.90	27	57,079	0.05%
2021/08/27	13.1	71.14	3	72.03	70.20	10.1	57,053	0.02%
2021/08/26	5	73.42	4.2	73.67	72.90	0.8	57,307	0.00%
2021/08/25	76	73.14	50	73.30	74.00	26	58,239	0.04%
2021/08/24	74.1	73.32	26	73.68	72.80	48.1	58,124	0.08%
2021/08/23	1	68.30	3	70.07	70.10	-2	57,448	0.00%
2021/08/20	4	61.80	19	62.28	63.80	-15	58,353	-0.03%
2021/08/19	110	62.66	63	62.20	60.40	47	59,070	0.08%	大買/
2021/08/18	2	59.55	1	59.20	62.40	1	59,461	0.00%
2021/08/17	1	59.90	1	59.10	57.10	0	60,462	0.00%
2021/08/16	5.1	60.34	6	60.75	58.80	-1	61,044	0.00%
2021/08/13	6.1	62.63	5	61.94	61.20	1.1	61,556	0.00%
2021/08/12	5	62.12	0	0.00	62.60	5	62,214	0.01%
2021/08/11	3	60.20	7	61.44	61.20	-4	62,923	-0.01%
2021/08/10	1	62.20	1	63.90	62.30	0	62,981	0.00%
2021/08/09	3	63.47	0	0.00	63.00	3	63,482	0.00%
2021/08/06	2	65.70	6	66.52	64.20	-4	63,902	-0.01%
2021/08/05	4	63.25	5	63.80	63.10	-1	63,763	0.00%
2021/08/04	1	64.30	2	64.40	64.00	-1	63,876	0.00%
2021/08/03	5	64.04	5	64.58	63.90	0	64,567	0.00%
2021/08/02	5	62.80	5	62.98	64.50	0	65,142	0.00%
2021/07/30	14	66.37	11	66.58	62.60	3	65,383	0.00%
2021/07/29	5	64.28	10	64.67	67.20	-5	65,268	-0.01%
2021/07/28	6	62.67	6	63.92	62.30	0	65,495	0.00%
2021/07/27	6	63.13	0	0.00	62.00	6	65,896	0.01%
2021/07/26	6	66.28	1	67.40	64.10	5	67,139	0.01%
2021/07/23	25	66.50	11	67.11	67.00	14	67,620	0.02%
2021/07/22	22	64.75	19	65.47	64.90	3	67,897	0.00%
2021/07/21	8.1	67.49	8	65.49	65.00	0.1	68,700	0.00%
2021/07/20	21	68.00	19	68.13	67.90	2	69,019	0.00%
2021/07/19	12	71.40	20	71.46	70.60	-8	69,684	-0.01%
2021/07/16	124	71.95	108	72.28	71.00	16	70,256	0.02%	大買/大賣/
2021/07/15	14	71.54	15	71.73	73.90	-1	69,495	0.00%
2021/07/14	21.3	67.78	16	68.38	67.20	5.3	69,104	0.01%
2021/07/13	14.7	69.40	23.4	70.15	69.50	-8.8	68,429	-0.01%
2021/07/12	57.2	72.08	58	73.52	71.80	-0.8	67,993	0.00%
2021/07/09	13	73.48	10	74.52	72.10	3	67,505	0.00%
2021/07/08	10	76.07	12	76.14	76.00	-2	67,084	0.00%
2021/07/07	40	77.24	37	76.71	75.60	3	66,212	0.00%
2021/07/06	17	78.25	12	78.33	77.00	5	65,280	0.01%
2021/07/05	26.1	79.54	18	78.33	78.00	8.1	64,163	0.01%
2021/07/02	49	88.00	29	88.71	84.50	20	62,931	0.03%
2021/07/01	621	91.78	225.2	92.41	88.70	395.8	61,490	0.64%	大買/大賣/鉅額交易
2021/06/30	41.1	87.03	143.6	84.78	89.10	-102.5	57,706	-0.18%	大賣/鉅額交易
2021/06/29	55	85.89	398.1	88.09	83.00	-343.1	55,515	-0.62%	大賣/鉅額交易
2021/06/28	51.1	83.39	48	83.78	85.00	3.1	53,345	0.01%
2021/06/25	401	80.72	42	80.40	79.00	359	50,615	0.71%	大買/鉅額交易
2021/06/24	54.1	78.04	416.1	76.62	77.70	-362	48,291	-0.75%	大賣/鉅額交易
2021/06/23	726	76.52	261.2	74.72	74.50	464.8	45,419	1.02%	大買/大賣/鉅額交易
2021/06/22	107.4	80.61	81	80.91	82.70	26.4	43,824	0.06%	大買/
2021/06/21	2	75.40	14.5	75.60	75.60	-12.5	40,035	-0.03%
2021/06/18	8	67.11	27	67.89	68.80	-19	39,777	-0.05%
2021/06/17	42	60.55	30	60.56	62.60	12	39,449	0.03%
2021/06/16	24.1	60.82	25	61.32	58.60	-1	38,616	0.00%
2021/06/15	19	60.64	17.1	60.57	61.20	2	37,964	0.01%
2021/06/11	8	58.08	16.1	58.03	58.30	-8.1	37,224	-0.02%
2021/06/09	10.1	55.67	11.1	56.64	55.10	-1.1	36,302	0.00%
2021/06/08	63	58.87	61	58.11	57.20	2	35,860	0.01%
2021/06/07	25.1	56.98	154	55.30	57.20	-128.9	35,212	-0.37%	大賣/鉅額交易
2021/06/04	13	59.52	7	59.97	59.00	6	34,757	0.02%
2021/06/03	14	61.69	13	61.97	61.30	1	34,450	0.00%
2021/06/02	40	62.77	44	63.05	61.60	-4	34,207	-0.01%
2021/06/01	4	59.35	4	60.08	61.00	0	32,922	0.00%
2021/05/31	47.1	61.25	59	61.16	59.80	-11.9	32,520	-0.04%
2021/05/28	153	61.59	11	58.84	60.40	142	31,635	0.45%	大買/鉅額交易
2021/05/27	25.1	59.25	62	58.82	58.30	-36.9	30,551	-0.12%
2021/05/26	43	57.20	37	56.93	57.10	6	29,473	0.02%
2021/05/25	112	57.12	99	55.12	57.50	13	28,382	0.05%	大買/
2021/05/24	38	53.72	18.3	54.73	55.90	19.7	26,966	0.07%
2021/05/21	17	50.69	2	49.55	50.90	15	26,332	0.06%
2021/05/20	29	49.75	54	49.76	46.35	-25	25,730	-0.10%
2021/05/19	56	50.28	26	49.85	51.10	30	24,989	0.12%
2021/05/18	3	46.88	1	47.65	47.65	2	24,375	0.01%
2021/05/17	2	44.00	0	0.00	43.35	2	24,091	0.01%
2021/05/14	7.3	48.47	10	48.46	47.45	-2.7	23,447	-0.01%
2021/05/13	3	53.47	0	0.00	52.70	3	22,766	0.01%
2021/05/12	8	62.00	5.3	60.63	58.50	2.7	22,337	0.01%
2021/05/11	7	66.01	11	67.53	65.00	-4	22,097	-0.02%
2021/05/10	20	67.71	21	67.62	67.80	-1	21,344	0.00%
2021/05/07	1	64.50	0	64.30	64.80	1	20,635	0.00%
2021/05/06	7	63.23	9	63.33	62.90	-2	20,145	-0.01%
2021/05/05	4	63.15	21	62.78	61.90	-17	19,705	-0.09%
2021/05/04	20	69.14	25	69.32	63.20	-5	18,995	-0.03%
2021/05/03	27	73.71	93	74.35	70.20	-66	18,251	-0.36%
2021/04/29	10	68.67	36	69.49	70.20	-26	16,779	-0.15%
2021/04/28	22.3	69.43	27.1	67.95	68.00	-4.8	16,142	-0.03%
2021/04/27	89	71.41	34	70.86	69.00	55	15,420	0.36%
2021/04/26	24	66.36	52	67.00	67.90	-28	14,104	-0.20%
2021/04/23	68	64.44	64.5	63.05	61.80	3.5	13,310	0.03%
2021/04/22	6	66.22	27	63.49	63.70	-21	12,385	-0.17%
2021/04/21	27.4	59.78	23	60.86	61.90	4.4	11,585	0.04%
2021/04/20	55	55.83	64	55.38	56.30	-9	10,663	-0.08%
2021/04/19	2	51.35	7	52.21	52.40	-5	9,741	-0.05%
2021/04/16	19	45.95	9	46.16	47.65	10	9,682	0.10%
2021/04/15	1.1	43.40	3	43.70	43.35	-1.9	9,396	-0.02%
2021/04/14	10	43.88	10	43.34	44.00	0	9,501	0.00%
2021/04/13	6	43.35	4	43.90	43.00	2	9,410	0.02%
2021/04/09	7	42.44	2	41.20	41.85	5	9,633	0.05%
2021/04/08	1	41.85	1	43.30	42.85	0	9,609	0.00%
2021/04/07	4	41.65	0	0.00	42.05	4	9,684	0.04%
2021/04/01	6	41.47	7	41.88	42.35	-1	10,740	-0.01%
2021/03/31	0	0.00	108	40.76	41.30	-108	10,602	-1.02%	大賣/鉅額交易
2021/03/29	0	0.00	2	39.00	39.40	-2	10,483	-0.02%
2021/03/26	3.5	37.41	3	37.70	37.90	0.5	11,037	0.00%
2021/03/25	1	37.70	0	0.00	37.35	1	11,832	0.01%
2021/03/23	1	38.30	11	38.52	38.80	-10	12,204	-0.08%
2021/03/22	11	39.73	33	39.91	39.00	-22	12,070	-0.18%
2021/03/19	1	38.65	77	38.59	37.70	-76	11,858	-0.64%
2021/03/18	6	37.85	1	38.00	38.00	5	11,738	0.04%
2021/03/17	0	0.00	2	37.43	37.65	-2	11,566	-0.02%
2021/03/15	0	0.00	2	37.50	37.75	-2	11,624	-0.02%
2021/03/11	0	0.00	3	37.15	36.40	-3	11,654	-0.03%
2021/03/09	1	36.00	0	0.00	36.70	1	11,573	0.01%
2021/03/08	4	36.51	6	37.13	35.50	-2	11,480	-0.02%
2021/03/05	3	35.95	4	35.69	36.00	-1	11,213	-0.01%
2021/03/04	0	0.00	3	35.52	35.85	-3	11,110	-0.03%
2021/03/03	0	0.00	1	34.75	34.70	-1	11,027	-0.01%
2021/03/02	2	34.40	0	0.00	33.60	2	11,075	0.02%
2021/02/24	0	0.00	11	35.25	34.55	-11	11,196	-0.10%
2021/02/23	0	0.00	1	35.60	35.10	-1	11,178	-0.01%
2021/02/22	0	0.00	4	35.50	35.15	-4	11,115	-0.04%
2021/02/19	3	35.15	3	35.40	35.15	0	11,105	0.00%
2021/02/17	4	32.74	0	0.00	33.15	4	10,811	0.04%
2021/02/05	0	0.00	37	32.12	32.50	-37	10,788	-0.34%
2021/02/01	1	31.50	0	0.00	32.05	1	10,888	0.01%
2021/01/29	2	31.78	16	31.44	31.25	-14	10,869	-0.13%
2021/01/27	1	33.25	0	0.00	33.05	1	10,715	0.01%
2021/01/25	10	34.85	10	34.75	34.30	0	10,635	0.00%
2021/01/22	0	0.00	2	34.50	34.35	-2	10,595	-0.02%
2021/01/21	2	33.50	0	0.00	33.50	2	10,546	0.02%
2021/01/20	1	34.25	0	0.00	33.50	1	10,467	0.01%
2021/01/19	2	34.88	0	0.00	35.25	2	10,383	0.02%
2021/01/18	1	34.15	10	34.15	34.70	-9	10,359	-0.09%
2021/01/15	1	34.80	0	0.00	34.95	1	10,260	0.01%
2021/01/14	0	36.80	0	0.00	36.70	0	10,091	0.00%
2021/01/13	5	36.20	2	36.25	36.00	3	9,885	0.03%
2021/01/12	1	35.80	2	38.28	35.55	-1	9,816	-0.01%
2021/01/11	5	37.82	8	37.84	37.40	-3	9,620	-0.03%
2021/01/08	1	35.90	3	35.63	35.80	-2	9,343	-0.02%
2021/01/07	1	34.60	6	34.87	34.80	-5	9,238	-0.05%
2021/01/06	3	35.87	2	35.75	35.75	1	9,102	0.01%
2021/01/05	61.3	37.24	15	37.29	37.15	46.3	8,961	0.52%
2021/01/04	42	36.75	4	37.70	36.70	38	8,698	0.44%
2020/12/31	62	36.64	0	0.00	36.90	62	8,539	0.73%
2020/12/30	5	36.50	1	36.40	36.95	4	8,477	0.05%
2020/12/29	108	38.71	61	39.09	36.90	47	8,518	0.55%	大買/
2020/12/28	17	37.18	18	37.27	37.15	-1	7,947	-0.01%
2020/12/25	3	34.77	12	35.00	35.00	-9	7,362	-0.12%
2020/12/24	3	34.25	0	0.00	34.20	3	7,220	0.04%
2020/12/23	13	34.20	1	34.70	34.65	12	7,166	0.17%
2020/12/22	12	35.36	100.5	35.45	34.35	-88.5	6,956	-1.27%
2020/12/21	67.2	35.55	60	36.08	36.65	7.2	6,260	0.11%
2020/12/18	13	33.78	5	33.96	34.00	8	5,401	0.15%
2020/12/17	0	0.00	7	32.39	32.50	-7	4,813	-0.15%
2020/12/16	0.5	32.00	0	0.00	32.20	0.5	4,752	0.01%
2020/12/15	5	33.25	0	0.00	31.60	5	4,656	0.11%
2020/12/14	1	31.00	1	31.90	32.00	0	4,428	0.00%
2020/12/10	0	0.00	2	32.00	31.10	-2	4,297	-0.05%
2020/12/09	2	31.80	0	0.00	31.70	2	4,213	0.05%
2020/12/08	39	31.95	0	0.00	31.55	39	4,110	0.95%
2020/12/07	0	0.00	2.3	31.53	31.30	-2.3	3,815	-0.06%
2020/12/04	64	31.18	0	0.00	31.40	64	3,785	1.69%
2020/12/03	2	31.05	0	0.00	30.75	2	3,754	0.05%
2020/11/24	1	30.20	0.1	30.55	30.55	0.9	3,449	0.03%
2020/11/23	0	0.00	1	30.40	30.30	-1	3,411	-0.03%
2020/11/18	0	0.00	2	30.03	30.05	-2	3,337	-0.06%
2020/11/04	0	0.00	1	29.00	29.05	-1	3,199	-0.03%
2020/10/30	2	28.93	0	0.00	29.00	2	3,194	0.06%
2020/10/29	1	28.95	0	0.00	29.00	1	3,176	0.03%
2020/10/27	1	29.70	3	29.65	29.70	-2	3,138	-0.06%
2020/10/22	1	29.05	0	0.00	29.60	1	3,070	0.03%
2020/10/21	3	29.35	1	29.25	29.30	2	3,065	0.07%
2020/10/19	1	29.05	0	0.00	29.00	1	3,042	0.03%
2020/10/16	2	29.13	0	0.00	29.20	2	3,014	0.07%
2020/10/15	1	29.00	0	0.00	29.35	1	2,959	0.03%
2020/10/14	3	29.37	0	0.00	29.50	3	2,865	0.10%
2020/10/13	2	29.83	0	0.00	29.85	2	2,778	0.07%
2020/10/12	3	30.22	0	0.00	30.00	3	2,713	0.11%
2020/10/06	3	32.53	1	32.60	32.75	2	2,420	0.08%
2020/09/28	2	29.60	0	0.00	30.05	2	1,914	0.10%
2020/09/25	1	28.55	0	0.00	28.55	1	1,851	0.05%
2020/09/23	0	0.00	1	28.60	28.35	-1	1,842	-0.05%
2020/09/22	3	28.80	0	0.00	28.70	3	1,927	0.16%
2020/09/21	2	29.03	0	0.00	29.15	2	1,969	0.10%
2020/09/11	0	0.00	7	29.50	29.60	-7	2,106	-0.33%
2020/09/04	8	29.90	0	0.00	30.40	8	2,081	0.38%
2020/09/03	0	0.00	2	30.35	30.45	-2	2,084	-0.10%
2020/08/20	1	28.05	0	0.00	28.75	1	2,191	0.05%
2020/08/19	0	0.00	1	29.90	29.75	-1	2,195	-0.05%
2020/08/12	0	0.00	6	29.20	29.05	-6	2,193	-0.27%
2020/08/06	0	0.00	0.3	28.10	27.95	-0.3	2,096	-0.02%
2020/07/30	1	27.20	0	0.00	27.30	1	2,198	0.05%
2020/07/21	1	29.15	0	0.00	29.15	1	2,358	0.04%
2020/07/20	3	28.60	0	0.00	28.80	3	2,394	0.13%
2020/06/29	2	30.90	0	0.00	30.90	2	2,444	0.08%
2020/06/23	0	0.00	2	31.00	30.90	-2	2,395	-0.08%
2020/06/17	4	30.80	0	0.00	30.85	4	2,346	0.17%
2020/06/09	2	30.93	0	0.00	31.05	2	2,405	0.08%
2020/06/08	2	31.38	0	0.00	31.35	2	2,366	0.08%
2020/06/04	0	0.00	2	31.10	31.15	-2	2,331	-0.09%
2020/06/03	1	30.55	1	30.60	30.60	0	2,321	0.00%
2020/06/02	0	0.00	4	29.94	30.00	-4	2,306	-0.17%
2020/05/27	7	29.46	0	0.00	29.40	7	2,315	0.30%
2020/05/26	1	29.50	6	29.48	29.50	-5	2,320	-0.22%
2020/05/20	0	0.00	0.7	28.30	28.30	-0.7	2,253	-0.03%
2020/05/13	0	0.00	1	28.35	28.30	-1	2,277	-0.04%
2020/05/12	0	0.00	4	28.83	28.55	-4	2,290	-0.17%
2020/05/07	0	0.00	4	29.30	29.30	-4	2,257	-0.18%
2020/05/06	0	0.00	2	29.20	29.25	-2	2,262	-0.09%
2020/05/05	0	0.00	3	29.00	29.05	-3	2,253	-0.13%
2020/05/04	3	28.80	0	0.00	28.90	3	2,251	0.13%
2020/04/30	1	29.50	8	29.28	29.55	-7	2,225	-0.31%
2020/04/29	3	29.15	0	0.00	29.25	3	2,190	0.14%
2020/04/28	2	28.90	10	28.90	28.95	-8	2,141	-0.37%
2020/04/22	10	28.20	0	0.00	28.20	10	2,037	0.49%
2020/04/21	12	28.53	4	28.84	28.45	8	2,010	0.40%
2020/04/20	0	0.00	10	28.55	28.60	-10	1,892	-0.53%
2020/04/16	0	0.00	1	28.40	28.35	-1	1,846	-0.05%
2020/04/13	2	27.45	0	0.00	27.50	2	1,778	0.11%
2020/04/10	2	27.55	0	0.00	27.70	2	1,777	0.11%
2020/04/07	10	26.75	0	0.00	26.75	10	1,737	0.58%
2020/03/23	5	22.80	0	0.00	23.50	5	1,597	0.31%
2020/03/19	1	22.45	0	0.00	22.45	1	1,547	0.06%
2020/03/18	1	25.00	1	25.80	24.90	0	1,469	0.00%
2020/03/17	4	25.00	0	0.00	25.00	4	1,440	0.28%
2020/03/16	1	26.00	0	0.00	26.00	1	1,402	0.07%
2020/03/13	5	26.00	0	0.00	27.15	5	1,373	0.36%
2020/03/12	3	28.40	0	0.00	28.20	3	1,320	0.23%
2020/03/04	0	0.00	1	28.75	28.80	-1	1,213	-0.08%
2020/03/03	1	29.00	0	0.00	29.00	1	1,199	0.08%
2020/03/02	1	28.95	0	0.00	29.00	1	1,194	0.08%
2020/02/26	1	29.60	0	0.00	29.55	1	1,167	0.09%
2020/02/04	0	0.00	2	30.50	30.50	-2	1,091	-0.18%
2020/02/03	10	30.05	0	0.00	30.10	10	1,094	0.91%
2020/01/30	3	30.70	0	0.00	30.30	3	1,101	0.27%
2020/01/14	1	31.90	0	0.00	31.70	1	1,163	0.09%
2020/01/03	0	0.00	10	33.20	33.15	-10	1,422	-0.70%
2019/12/31	0	0.00	1	33.50	33.60	-1	1,495	-0.07%
2019/12/27	0	0.00	20	33.15	33.10	-20	1,531	-1.31%
2019/12/26	0	0.00	230	33.13	33.15	-230	1,549	-14.85%	大賣/鉅額交易
2019/12/25	0	0.00	20	33.25	33.40	-20	1,577	-1.27%
2019/12/20	0	0.00	5.5	33.78	34.00	-5.5	1,664	-0.33%
2019/12/02	0	0.00	2	33.70	33.50	-2	1,911	-0.10%
2019/11/26	0	0.00	5	34.00	34.00	-5	2,131	-0.23%
2019/11/18	0	0.00	16.7	33.14	32.95	-16.7	2,188	-0.77%
2019/11/06	10	34.25	0	34.20	34.10	10	2,366	0.42%
2019/11/04	1	33.75	0	0.00	33.75	1	2,367	0.04%
2019/10/18	1	33.15	0	0.00	33.85	1	3,136	0.03%
2019/10/16	1	33.70	0	0.00	33.45	1	3,352	0.03%
2019/10/15	2	34.03	0	0.00	34.10	2	3,325	0.06%
2019/10/09	0	0.00	2	33.55	33.55	-2	3,220	-0.06%
2019/09/06	0	0.00	1	35.15	35.00	-1	2,906	-0.03%
2019/09/05	0	0.00	5	35.80	35.80	-5	2,863	-0.17%
2019/09/04	0	0.00	3	36.00	35.90	-3	2,835	-0.11%
2019/09/03	2	36.30	5	36.26	36.25	-3	2,792	-0.11%
2019/09/02	0	0.00	1	35.90	35.90	-1	2,702	-0.04%
2019/08/30	2	34.60	0	0.00	34.55	2	2,639	0.08%
2019/08/29	0	0.00	2	34.58	34.60	-2	2,605	-0.08%
2019/08/28	0	0.00	2	33.10	33.20	-2	2,532	-0.08%
2019/08/27	1	32.80	0	0.00	32.45	1	2,511	0.04%
2019/08/22	1	32.50	0	0.00	33.00	1	2,470	0.04%
2019/08/21	0	0.00	2	33.00	33.10	-2	2,449	-0.08%
2019/08/20	0	0.00	1	33.00	33.25	-1	2,420	-0.04%
2019/08/15	1	31.50	0	0.00	32.00	1	2,311	0.04%
2019/08/14	1	32.10	0	0.00	31.70	1	2,284	0.04%
2019/08/08	6	32.53	0	0.00	32.50	6	2,186	0.27%
2019/08/07	1	33.40	0	0.00	33.60	1	2,130	0.05%
2019/08/06	0	0.00	2	33.00	33.15	-2	2,128	-0.09%
2019/08/02	3	33.68	0	0.00	33.80	3	2,089	0.14%
2019/08/01	7	34.24	0	0.00	34.20	7	2,046	0.34%
2019/07/24	0	0.00	14	36.78	35.75	-14	1,811	-0.77%
2019/07/23	40	37.36	0	0.00	37.40	40	1,674	2.39%
2019/07/22	65	38.40	0	0.00	38.30	65	1,520	4.28%
2019/07/19	40	36.25	0	0.00	36.65	40	1,258	3.18%
2019/07/18	6	35.20	2	35.00	35.10	4	1,151	0.35%
2019/07/05	110	34.81	0	0.00	34.60	110	911	12.07%	大買/鉅額交易
2019/07/03	0	0.00	2	34.10	34.10	-2	896	-0.22%
2019/07/02	0	0.00	1	33.80	33.80	-1	895	-0.11%
2019/06/10	2	31.15	0	0.00	31.20	2	839	0.24%
2019/05/21	0	0.00	28	31.04	31.10	-28	1,000	-2.80%
2019/05/09	0	0.00	100	31.10	31.20	-100	1,166	-8.57%
2019/05/03	100	32.75	1	32.65	32.65	99	1,168	8.48%
2019/04/24	0	0.00	3	32.15	32.00	-3	1,127	-0.27%
2019/04/22	1	32.00	0	0.00	31.85	1	1,106	0.09%
2019/04/18	10	31.45	12	31.45	31.20	-2	1,115	-0.18%
2019/04/09	0	0.00	1	31.60	31.60	-1	1,106	-0.09%
2019/04/02	10	31.05	0	0.00	30.85	10	1,098	0.91%
2019/03/25	15	30.30	0	0.00	30.40	15	1,108	1.35%
2019/03/19	4	30.63	0	0.00	30.50	4	1,118	0.36%
2019/03/18	3	30.42	0	0.00	30.45	3	1,115	0.27%
2019/03/15	1	30.00	0	0.00	30.00	1	1,112	0.09%
2019/02/15	4	29.60	0	0.00	29.55	4	1,335	0.30%
2019/02/13	1	29.55	0	0.00	29.60	1	1,361	0.07%
2019/02/11	2	29.38	1	30.00	29.45	1	1,352	0.07%
2019/01/25	10	30.75	0	0.00	30.75	10	1,351	0.74%
2019/01/24	4	30.58	0	0.00	30.70	4	1,459	0.27%
2019/01/15	1	31.00	0	0.00	31.20	1	1,714	0.06%
2019/01/09	1	31.65	0	0.00	31.80	1	1,879	0.05%
2018/12/25	0	0.00	2	30.90	30.90	-2	2,784	-0.07%
2018/12/22	0	0.00	2	31.30	31.40	-2	2,838	-0.07%
2018/12/18	0	0.00	4	32.75	32.40	-4	2,876	-0.14%
2018/12/13	1	32.25	0	0.00	32.50	1	2,869	0.03%
2018/12/11	1	32.15	0	0.00	32.30	1	2,860	0.03%
2018/12/06	0	0.00	1	31.60	31.50	-1	2,850	-0.04%
2018/11/28	3	31.03	4	31.23	31.20	-1	2,746	-0.04%
2018/11/27	0	0.00	2	30.45	30.55	-2	2,727	-0.07%
2018/11/23	2	29.68	0	0.00	29.70	2	2,727	0.07%
2018/11/21	1	29.80	0	0.00	29.95	1	2,731	0.04%
2018/11/16	3	30.00	0	0.00	30.15	3	2,774	0.11%
2018/11/15	1	29.90	0	0.00	29.70	1	2,769	0.04%
2018/11/09	2	30.03	0	0.00	29.95	2	2,719	0.07%
2018/11/08	3	30.75	0	0.00	30.50	3	2,760	0.11%
2018/11/07	1	31.15	0	0.00	31.15	1	2,754	0.04%
2018/11/02	1	31.00	0	0.00	31.25	1	2,787	0.04%
2018/10/26	1	32.85	0	0.00	33.00	1	2,717	0.04%
2018/10/25	6	33.68	0	0.00	33.50	6	2,714	0.22%
2018/10/22	3	36.35	0	0.00	35.50	3	2,672	0.11%
2018/10/19	2	36.20	0	0.00	36.20	2	2,646	0.08%
2018/10/17	0	0.00	4	36.33	36.05	-4	2,597	-0.15%
2018/10/16	6	38.85	0	0.00	36.90	6	2,524	0.24%
2018/10/15	4	38.14	6	38.13	38.25	-2	2,375	-0.08%
2018/10/12	1	36.30	1	37.30	37.30	0	2,132	0.00%
2018/10/09	2	36.80	40.2	36.85	36.90	-38.2	1,900	-2.01%
2018/10/08	1	35.55	0	0.00	35.40	1	1,801	0.06%
2018/10/04	0	0.00	7	35.89	35.95	-7	1,759	-0.40%
2018/10/03	1	36.00	1	36.00	36.20	0	1,714	0.00%
2018/10/02	5	35.64	10	35.55	35.70	-5	1,690	-0.30%
2018/10/01	0	0.00	1	35.50	35.35	-1	1,696	-0.06%
2018/09/27	0	0.00	5	35.00	34.95	-5	1,708	-0.29%
2018/08/23	5	35.85	0	0.00	35.65	5	1,512	0.33%
2018/08/21	5	35.15	1	35.10	35.05	4	1,446	0.28%
2018/08/20	1	34.50	2	34.45	34.50	-1	1,433	-0.07%
2018/08/16	0	0.00	10	35.10	35.05	-10	1,415	-0.71%
2018/08/15	10	34.98	15	34.85	34.90	-5	1,377	-0.36%
2018/08/14	0	0.00	1	34.05	34.20	-1	1,315	-0.08%
2018/08/10	5	33.90	5	34.35	33.70	0	1,270	0.00%
2018/08/08	1	34.20	0	0.00	34.85	1	1,284	0.08%
2018/08/07	0	0.00	5	34.85	34.35	-5	1,258	-0.40%
2018/08/06	0	0.00	3	34.83	34.60	-3	1,196	-0.25%
2018/07/24	0	0.00	1	32.15	31.80	-1	983	-0.10%
2018/07/17	1	30.40	0	0.00	30.50	1	1,039	0.10%
2018/07/16	1	30.15	3.1	30.20	30.10	-2.1	1,039	-0.20%
2018/07/12	1	29.50	0	0.00	29.50	1	1,062	0.09%
2018/07/10	1	29.45	0	0.00	29.45	1	1,067	0.09%
2018/07/09	1	29.70	0	0.00	29.70	1	1,039	0.10%
2018/07/05	5	31.25	0	0.00	30.70	5	953	0.52%
2018/06/28	1	31.75	0	0.00	31.60	1	955	0.10%
2018/06/27	0	0.00	0.4	32.10	32.05	-0.4	955	-0.04%
2018/06/21	1	33.20	0	0.00	33.20	1	992	0.10%
2018/05/23	3	33.55	0	0.00	33.60	3	1,423	0.21%
2018/05/22	1	33.85	0	0.00	33.85	1	1,460	0.07%
2018/05/17	5	33.95	0	0.00	33.50	5	1,523	0.33%
2018/05/16	0	0.00	1	34.45	34.20	-1	1,508	-0.07%
2018/05/11	1	35.20	0	0.00	35.30	1	1,625	0.06%
2018/05/04	5	35.30	0	0.00	35.25	5	1,803	0.28%
2018/05/02	0	0.00	2	35.45	35.45	-2	1,836	-0.11%
2018/04/30	2	36.40	18	35.61	36.40	-16	1,834	-0.87%
2018/04/27	0	0.00	5	35.70	35.35	-5	1,799	-0.28%
2018/04/26	0	0.00	11	35.48	35.60	-11	1,829	-0.60%
2018/04/25	5	35.50	0	0.00	35.15	5	1,814	0.28%
2018/04/23	7	35.00	0	0.00	35.00	7	1,810	0.39%
2018/04/19	1	34.50	0	0.00	34.25	1	1,846	0.05%
2018/04/17	3	33.93	10	33.95	33.95	-7	1,968	-0.36%
2018/04/09	1	34.10	0	0.00	34.10	1	2,237	0.04%
2018/03/31	0	0.00	4	35.20	35.30	-4	2,280	-0.18%
2018/03/29	0	0.00	4	34.80	34.85	-4	2,307	-0.17%
2018/03/27	1	35.50	0	0.00	35.35	1	2,308	0.04%
2018/03/26	5	34.85	5	34.70	34.70	0	2,313	0.00%
2018/03/23	10	34.80	0	0.00	34.95	10	2,304	0.43%
2018/03/20	3	36.23	0	0.00	36.20	3	2,344	0.13%
2018/03/19	0	0.00	7	36.83	36.65	-7	2,352	-0.30%
2018/03/16	10	36.75	0	0.00	37.60	10	2,329	0.43%
2018/03/05	2	38.05	0	0.00	37.75	2	2,827	0.07%
2018/03/01	0	0.00	1	37.00	37.60	-1	2,768	-0.04%
2018/02/27	1	37.10	0	0.00	37.30	1	2,758	0.04%
2018/02/07	0	0.00	15	35.02	34.60	-15	2,574	-0.58%
2018/02/01	0	0.00	0.6	38.35	38.50	-0.6	2,464	-0.02%
2018/01/25	20	37.98	0	0.00	38.00	20	2,302	0.87%
2018/01/24	10	37.40	0	0.00	38.00	10	2,282	0.44%
2018/01/23	0	0.00	0.5	37.10	37.20	-0.5	2,273	-0.02%
2018/01/22	5	36.95	1	36.95	36.85	4	2,288	0.17%
2018/01/17	0	0.00	1	37.85	37.70	-1	2,352	-0.04%
2018/01/11	2	38.90	13	39.21	39.25	-11	2,347	-0.47%
2018/01/10	0	0.00	10	38.80	38.50	-10	2,240	-0.45%
2018/01/05	1	37.40	15	37.70	37.80	-14	2,108	-0.66%
2018/01/03	0	0.00	20	37.00	37.00	-20	2,069	-0.97%