裕民 (2606)-華南永昌-古亭券商分點個股進出

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
61.2
漲跌
▲1.0
漲幅
+1.66%
成交量
4,727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－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭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	0.00	0.1	61.20	61.20	-0.1	4,525	0.00%
2024/11/19	11	60.46	1	60.40	60.70	10	4,392	0.23%
2024/11/15	0	0.00	1	60.70	60.50	-1	4,235	-0.02%
2024/11/14	0	0.00	5	60.32	60.50	-5	4,141	-0.12%
2024/11/13	2	59.65	5	59.62	59.50	-3	4,025	-0.07%
2024/11/12	1	59.30	0	0.00	58.70	1	3,924	0.03%
2024/11/11	1	58.90	5	59.00	58.90	-4	3,858	-0.10%
2024/11/05	0	0.00	1.5	56.87	56.70	-1.5	3,759	-0.04%
2024/10/18	0	0.00	2	53.90	54.30	-2	3,893	-0.05%
2024/10/17	1	54.60	0	0.00	54.60	1	3,913	0.03%
2024/10/14	0	0.00	1	54.40	54.50	-1	4,058	-0.02%
2024/10/09	3	54.40	2	53.90	53.80	1	4,183	0.02%
2024/10/01	0	0.00	1	56.70	56.60	-1	4,451	-0.02%
2024/09/30	3	56.27	6	56.67	55.80	-3	4,477	-0.07%
2024/09/27	12	55.63	15	55.93	55.60	-3	4,435	-0.07%
2024/09/25	0	0.00	11	53.86	53.80	-11	4,462	-0.25%
2024/09/05	2	52.70	2	52.75	51.80	0	6,116	0.00%
2024/09/03	1	53.60	1	54.00	53.10	0	6,580	0.00%
2024/09/02	1	54.20	0	0.00	53.50	1	6,735	0.01%
2024/08/27	0	0.00	1	53.30	53.50	-1	7,189	-0.01%
2024/08/26	3	54.63	13	53.92	54.00	-10	7,271	-0.14%
2024/08/22	0	0.00	1	53.00	52.90	-1	7,732	-0.01%
2024/08/12	0	0.00	2	52.45	52.30	-2	8,717	-0.02%
2024/08/09	11	52.39	10	53.30	52.50	1	8,975	0.01%
2024/08/07	2.3	50.04	1	50.80	52.00	1.3	10,676	0.01%
2024/08/06	15	49.32	6	48.98	48.80	9	11,621	0.08%
2024/08/05	2	48.70	0	0.00	47.95	2	12,064	0.02%
2024/08/02	1	52.90	1	52.80	51.90	0	13,200	0.00%
2024/08/01	1	52.90	1	52.00	53.20	0	13,519	0.00%
2024/07/31	2	51.50	1	51.80	51.60	1	13,531	0.01%
2024/07/29	0	0.00	1	51.30	50.50	-1	13,586	-0.01%
2024/07/26	2	50.65	0	0.00	51.00	2	13,635	0.01%
2024/07/19	0	51.10	1	51.50	50.80	-1	13,749	-0.01%
2024/07/16	5	52.70	0	0.00	52.60	5	13,919	0.04%
2024/07/15	2	52.90	1	52.60	52.50	1	14,106	0.01%
2024/07/12	11	53.21	0	0.00	53.20	11	14,080	0.08%
2024/07/11	0	0.00	1	54.40	54.00	-1	14,058	-0.01%
2024/07/10	0	53.20	0	0.00	53.10	0	14,057	0.00%
2024/07/09	6	54.00	1	55.00	53.80	5	14,103	0.04%
2024/07/08	8	54.85	1	54.80	54.80	7	14,146	0.05%
2024/07/05	15	57.23	0	0.00	57.00	15	14,004	0.11%
2024/07/04	7	58.86	0	0.00	59.00	7	13,885	0.05%
2024/07/03	0	0.00	6	60.55	60.90	-6	13,838	-0.04%
2024/07/02	5	58.70	0	0.00	59.50	5	13,551	0.04%
2024/06/28	0	0.00	1	56.40	55.80	-1	13,180	-0.01%
2024/06/26	1	58.40	0	0.00	58.10	1	12,927	0.01%
2024/06/14	1.1	57.05	0	57.00	56.30	1.1	12,708	0.01%
2024/06/13	1	55.20	2	55.85	55.20	-1	12,528	-0.01%
2024/06/12	4	55.97	1	55.70	55.70	3	12,391	0.02%
2024/06/11	1	61.80	11	59.53	59.10	-10	12,132	-0.08%
2024/06/07	1	61.80	0	0.00	61.30	1	11,895	0.01%
2024/06/06	10	60.40	0	0.00	60.50	10	11,796	0.08%
2024/06/04	1	58.40	3	58.53	58.20	-2	11,751	-0.02%
2024/06/03	0.1	59.10	0	0.00	59.40	0.1	11,792	0.00%
2024/05/31	1	60.70	1	60.40	58.80	0	11,823	0.00%
2024/05/30	1	58.80	1	59.50	59.00	0	11,768	0.00%
2024/05/29	2.1	59.78	1	59.50	59.50	1.1	11,788	0.01%
2024/05/28	22	59.50	2	60.20	60.70	20	11,603	0.17%
2024/05/27	2.8	58.45	2	58.80	58.70	0.8	11,599	0.01%
2024/05/24	2	57.35	1	57.80	57.60	1	11,600	0.01%
2024/05/22	0.1	57.80	1	58.40	58.30	-1	11,753	-0.01%
2024/05/21	0	0.00	0.1	57.30	57.30	-0.1	11,899	0.00%
2024/05/17	1	58.60	1	57.80	57.80	0	12,288	0.00%
2024/05/16	1.1	58.23	7	60.66	60.90	-6	12,071	-0.05%
2024/05/15	2	59.25	1	60.40	58.50	1	11,826	0.01%
2024/05/14	6.1	61.29	9	62.11	60.70	-3	11,626	-0.03%
2024/05/13	20.2	62.71	29	63.17	60.20	-8.8	11,073	-0.08%
2024/05/10	16.1	60.61	16	60.98	61.30	0.1	9,899	0.00%
2024/05/09	1.2	59.67	5	59.42	59.00	-3.9	8,897	-0.04%
2024/05/08	17	59.08	14	59.34	57.10	3	8,408	0.04%
2024/05/07	22	57.35	27	57.50	57.60	-5	7,191	-0.07%
2024/05/03	1	55.80	0	0.00	54.80	1	6,818	0.01%
2024/04/26	1	55.80	3	55.30	55.50	-2	6,702	-0.03%
2024/04/24	1	53.60	1	53.50	54.00	0	6,739	0.00%
2024/04/22	0	0.00	2	55.30	54.80	-2	6,731	-0.03%
2024/04/19	21	55.59	20	55.30	55.30	1	6,561	0.02%
2024/04/16	2	54.65	0	0.00	54.60	2	6,422	0.03%
2024/04/15	3	56.40	1	56.40	56.40	2	6,546	0.03%
2024/04/12	0	0.00	5	55.30	55.90	-5	6,550	-0.08%
2024/04/11	0	0.00	1	55.30	54.60	-1	6,718	-0.01%
2024/04/09	1	54.70	0	0.00	54.40	1	7,181	0.01%
2024/03/27	0	0.00	5	52.90	53.90	-5	8,268	-0.06%
2024/03/26	1	53.30	0	0.00	53.10	1	8,697	0.01%
2024/03/22	0	0.00	1	54.30	54.30	-1	9,212	-0.01%
2024/03/19	0	0.00	10	55.70	56.00	-10	10,054	-0.10%
2024/03/14	0.1	54.00	0	0.00	53.80	0.1	10,348	0.00%
2024/03/13	0	0.00	5	54.20	54.20	-5	10,633	-0.05%
2024/03/12	0	0.00	5	55.40	55.50	-5	10,958	-0.05%
2024/03/11	5	56.30	5	55.72	56.40	0	11,508	0.00%
2024/03/08	2	54.60	0	0.00	54.30	2	13,559	0.01%
2024/03/06	13	54.59	13	54.70	54.40	0	15,023	0.00%
2024/03/05	4	55.73	1	55.10	55.00	3	15,174	0.02%
2024/03/01	1	55.20	0	0.00	54.60	1	15,774	0.01%
2024/02/29	0	0.00	2	55.60	55.60	-2	15,998	-0.01%
2024/02/26	0	0.00	1	54.30	54.80	-1	15,766	-0.01%
2024/02/23	0	0.00	6	53.77	53.60	-6	15,632	-0.04%
2024/02/22	2	53.50	4	53.80	52.70	-2	15,529	-0.01%
2024/02/21	11	54.08	6	54.30	53.30	5	15,338	0.03%
2024/02/20	2	53.40	4	52.85	53.40	-2	15,142	-0.01%
2024/02/15	0	0.00	6	48.13	49.25	-6	14,956	-0.04%
2024/02/05	4	47.25	0	0.00	47.10	4	14,909	0.03%
2024/02/01	3	48.40	0	0.00	48.60	3	14,934	0.02%
2024/01/31	1	47.90	0	0.00	47.80	1	14,950	0.01%
2024/01/29	0	0.00	3.1	48.52	49.30	-3.1	14,969	-0.02%
2024/01/26	3	48.20	0	0.00	48.20	3	15,072	0.02%
2024/01/25	0	0.00	7	48.30	48.60	-7	15,132	-0.05%
2024/01/24	2	48.65	5	49.01	48.45	-3	15,121	-0.02%
2024/01/23	3	48.65	3	49.00	48.65	0	15,088	0.00%
2024/01/22	3	48.30	2	48.60	48.40	1	15,122	0.01%
2024/01/19	2	49.00	0	0.00	48.30	2	15,095	0.01%
2024/01/18	1	48.60	9	48.60	48.65	-8	15,094	-0.05%
2024/01/17	7	48.46	0	0.00	47.80	7	15,068	0.05%
2024/01/16	1	49.20	0	0.00	48.45	1	15,033	0.01%
2024/01/15	3	50.20	1	50.10	50.00	2	15,039	0.01%
2024/01/12	0	0.00	2	50.30	50.00	-2	15,155	-0.01%
2024/01/11	5	50.25	0	0.00	49.70	5	15,349	0.03%
2024/01/10	4	50.68	1	50.60	50.30	3	15,379	0.02%
2024/01/09	2	51.65	1	52.00	51.70	1	15,301	0.01%
2024/01/08	10	55.30	57	54.12	53.70	-47	15,130	-0.31%
2024/01/05	11	54.52	17	54.11	54.90	-6	15,025	-0.04%
2024/01/04	60	54.08	7	54.64	54.40	53	14,758	0.36%
2024/01/03	4	52.98	6	52.62	52.80	-2	14,465	-0.01%
2024/01/02	1	53.90	1	52.60	52.60	0	14,470	0.00%
2023/12/28	2	52.00	0	0.00	51.80	2	14,388	0.01%
2023/12/26	1	52.50	5	52.38	52.60	-4	14,313	-0.03%
2023/12/25	7	51.24	3	51.60	50.40	4	14,156	0.03%
2023/12/21	5	53.28	14	53.30	53.60	-9	13,779	-0.07%
2023/12/20	8	52.05	6	52.40	52.10	2	13,365	0.01%
2023/12/19	9	52.43	4	51.90	51.60	5	13,198	0.04%
2023/12/18	9	52.61	10	52.88	53.00	-1	13,098	-0.01%
2023/12/13	0	0.00	12	52.80	52.70	-12	12,866	-0.09%
2023/12/12	14	52.20	0	0.00	52.60	14	13,404	0.10%
2023/12/11	1	52.20	27	51.96	52.50	-26	13,526	-0.19%
2023/12/08	8	53.60	12	53.45	53.20	-4	13,354	-0.03%
2023/12/07	3	53.33	64.2	53.07	53.10	-61.2	13,060	-0.47%
2023/12/06	5.2	54.73	9	54.69	54.70	-3.8	12,717	-0.03%
2023/12/05	137	58.73	85	57.78	57.00	52	12,129	0.43%	大買/
2023/12/04	52	56.11	20.1	55.40	56.90	31.9	9,925	0.32%
2023/12/01	33	49.75	82.3	50.16	51.80	-49.3	9,065	-0.54%
2023/11/30	0	0.00	2	50.00	48.35	-2	8,376	-0.02%
2023/11/29	2	48.03	0	0.00	47.90	2	8,206	0.02%
2023/11/28	11	49.49	4	49.53	48.55	7	8,083	0.09%
2023/11/27	6	48.28	47	47.80	47.80	-41	7,400	-0.55%
2023/11/24	0	0.00	20	45.90	45.90	-20	7,117	-0.28%
2023/11/23	2	44.85	0	0.00	44.85	2	7,084	0.03%
2023/11/20	21	45.05	1	45.20	45.00	20	7,150	0.28%
2023/11/17	43	45.91	0	0.00	45.70	43	7,258	0.59%
2023/11/15	1	44.45	0	0.00	44.70	1	7,968	0.01%
2023/11/14	0	0.00	2	44.30	44.30	-2	8,634	-0.02%
2023/11/13	4	44.89	0	0.00	44.85	4	8,659	0.05%
2023/11/10	14	45.85	0	0.00	45.00	14	8,629	0.16%
2023/11/09	1	46.45	0	0.00	46.20	1	8,576	0.01%
2023/11/06	0	0.00	1	47.65	47.50	-1	8,756	-0.01%
2023/11/02	0	0.00	0	45.65	45.95	0	8,607	0.00%
2023/11/01	1	44.20	0	0.00	44.05	1	8,576	0.01%
2023/10/31	1	44.20	0	0.00	44.30	1	8,586	0.01%
2023/10/30	1	44.55	0	0.00	44.60	1	8,603	0.01%
2023/10/27	5	43.25	5	43.63	44.15	0	8,584	0.00%
2023/10/26	3	43.82	0	0.00	43.60	3	8,624	0.03%
2023/10/25	2	44.78	0	0.00	44.75	2	8,709	0.02%
2023/10/23	14	45.75	0	0.00	45.20	14	8,736	0.16%
2023/10/19	1	46.65	1	47.75	48.70	0	8,620	0.00%
2023/10/17	1	46.20	0	0.00	46.20	1	8,324	0.01%
2023/10/16	1	45.80	0	0.00	46.10	1	8,348	0.01%
2023/10/13	0	0.00	0	46.70	46.15	0	8,373	0.00%
2023/10/12	1	45.85	0	0.00	46.75	1	8,350	0.01%
2023/10/11	3	46.48	0	0.00	46.35	3	8,339	0.04%
2023/10/06	0	0.00	0	46.50	47.35	0	8,251	0.00%
2023/10/03	0	46.30	0	0.00	45.80	0	8,093	0.00%
2023/10/02	7	47.03	0	0.00	46.80	7	8,043	0.09%
2023/09/28	1	48.00	3	49.12	47.85	-2	8,094	-0.02%
2023/09/27	5	48.92	2	49.15	48.30	3	8,137	0.04%
2023/09/26	0	0.00	0	48.20	47.80	0	8,036	0.00%
2023/09/25	0	0.00	0	48.45	48.40	0	8,079	0.00%
2023/09/22	2	48.70	1	48.85	48.30	1	8,089	0.01%
2023/09/21	1	49.25	0	0.00	49.45	1	8,031	0.01%
2023/09/20	1	50.00	0	0.00	49.75	1	7,883	0.01%
2023/09/19	5	50.32	1	50.80	50.20	4	7,605	0.05%
2023/09/18	6	50.06	18	50.21	50.70	-12	7,397	-0.16%
2023/09/15	27	50.14	25	50.56	50.00	2	7,169	0.03%
2023/09/14	5	45.80	8	46.37	46.90	-3	6,451	-0.05%
2023/09/13	1	44.15	0	0.00	44.65	1	6,258	0.02%
2023/09/12	1	44.65	0	0.00	44.65	1	6,246	0.02%
2023/09/11	8	44.93	0	0.00	44.70	8	6,246	0.13%
2023/09/08	0	0.00	1	46.55	45.75	-1	6,222	-0.02%
2023/09/07	1	45.60	0	0.00	45.05	1	6,162	0.02%
2023/09/06	2	45.85	0	0.00	45.65	2	6,172	0.03%
2023/09/05	1	46.55	1	47.45	46.45	0	6,160	0.00%
2023/09/04	0	0.00	3	46.65	46.65	-3	6,133	-0.05%
2023/09/01	0	45.15	0	0.00	44.90	0	6,076	0.00%
2023/08/31	0	45.80	0	45.55	45.45	0	6,100	0.00%
2023/08/30	1	45.80	2	46.20	46.00	-1	6,102	-0.02%
2023/08/29	1	45.20	0	0.00	45.50	1	6,101	0.02%
2023/08/28	1	44.85	0	0.00	44.80	1	6,111	0.02%
2023/08/25	1	45.20	0	0.00	45.10	1	6,142	0.02%
2023/08/24	1	46.00	1	45.90	45.75	0	6,107	0.00%
2023/08/23	4	47.51	1	47.90	46.65	3	6,043	0.05%
2023/08/22	6	46.73	14	46.50	47.40	-8	6,039	-0.13%
2023/08/21	10	46.65	4	47.41	46.30	6	5,782	0.10%
2023/08/18	19	48.05	27	48.55	49.05	-8	5,297	-0.15%
2023/08/17	1	44.30	1	44.30	44.60	0	4,597	0.00%
2023/08/15	1	42.55	0	0.00	42.60	1	4,471	0.02%
2023/08/14	2	41.93	0	0.00	42.00	2	4,461	0.05%
2023/08/11	0	0.00	10	43.51	44.30	-10	4,362	-0.23%
2023/08/10	3	43.65	1	43.85	43.75	2	4,310	0.05%
2023/08/09	1	42.80	0	0.00	42.80	1	4,249	0.02%
2023/08/07	0	0.00	2	43.00	43.15	-2	4,308	-0.05%
2023/08/01	0	43.40	0	0.00	43.45	0	4,340	0.00%
2023/07/28	10	45.07	3	45.13	44.05	7	4,374	0.16%
2023/07/27	0	0.00	5	43.25	43.20	-5	4,271	-0.12%
2023/07/24	2.1	41.26	0	0.00	40.85	2.1	4,345	0.05%
2023/07/20	0	43.35	0	0.00	43.50	0	4,351	0.00%
2023/07/19	1	43.01	0	43.85	42.80	1	4,354	0.02%
2023/07/18	1	43.05	0	43.15	43.00	1	4,369	0.02%
2023/07/17	0	43.20	2	43.30	43.40	-2	4,338	-0.05%
2023/07/14	1	43.55	0	43.80	43.80	1	4,340	0.02%
2023/07/12	0	43.13	0	0.00	42.95	0	4,357	0.00%
2023/07/11	0	0.00	0	44.90	43.45	0	4,331	0.00%
2023/07/06	0.1	46.30	0	0.00	45.30	0.1	4,363	0.00%
2023/07/04	0	49.25	1	48.95	49.30	-1	4,326	-0.02%
2023/07/03	0	0.00	1	48.55	48.50	-1	4,524	-0.02%
2023/06/30	1	47.80	0	0.00	47.30	1	4,536	0.02%
2023/06/29	1	46.85	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%
2023/06/26	0	48.80	0	0.00	48.45	0	4,580	0.00%
2023/06/21	5	48.20	0	0.00	48.10	5	4,574	0.11%
2023/06/16	0	0.00	2	49.75	49.45	-2	4,670	-0.04%
2023/06/15	0	0.00	1	49.50	49.45	-1	4,672	-0.02%
2023/06/14	2	49.63	5	49.85	49.70	-3	4,760	-0.06%
2023/06/08	0.1	49.85	0	0.00	49.60	0.1	5,238	0.00%
2023/06/07	0	0.00	1	49.40	49.30	-1	5,326	-0.02%
2023/06/06	7	49.61	12	49.50	49.45	-5	5,344	-0.09%
2023/06/05	1	48.90	0	0.00	48.70	1	5,525	0.02%
2023/06/01	6	47.76	1	47.70	47.95	5	5,797	0.09%
2023/05/31	5	48.55	0	0.00	48.40	5	5,966	0.08%
2023/05/30	2	49.60	2	49.45	49.05	0	6,381	0.00%
2023/05/26	1	49.05	0	0.00	49.05	1	7,480	0.01%
2023/05/25	0.1	51.00	1	51.20	50.80	-0.9	7,598	-0.01%
2023/05/23	2	53.75	0	0.00	53.00	2	7,571	0.03%
2023/05/16	1	53.10	1	53.50	53.40	0	7,641	0.00%
2023/05/11	0	0.00	10	55.40	55.10	-10	7,674	-0.13%
2023/05/10	13	54.78	3	54.80	55.10	10	7,665	0.13%
2023/05/05	1	51.90	0	0.00	51.90	1	7,623	0.01%
2023/05/04	0	0.00	1	53.00	53.30	-1	7,607	-0.01%
2023/04/28	0	52.50	0	0.00	54.40	0	7,622	0.00%
2023/04/26	1	51.90	0	0.00	51.90	1	7,601	0.01%
2023/04/24	1	55.10	0	0.00	55.10	1	7,623	0.01%
2023/04/18	0	0.00	1	58.90	56.70	-1	7,626	-0.01%
2023/04/13	0	56.50	3	57.37	57.10	-3	7,729	-0.04%
2023/04/12	0	0.00	1	56.60	56.80	-1	7,661	-0.01%
2023/04/10	0	57.90	3	57.30	57.00	-3	7,711	-0.04%
2023/04/07	2	57.50	4	57.65	57.60	-2	7,673	-0.03%
2023/04/06	3	58.20	0	0.00	55.80	3	7,597	0.04%
2023/03/31	0	0.00	5	55.98	55.80	-5	7,472	-0.07%
2023/03/30	0	0.00	3	54.33	54.50	-3	7,899	-0.04%
2023/03/29	3	53.63	0	0.00	53.80	3	8,193	0.04%
2023/03/28	2	54.65	2	55.25	54.50	0	8,489	0.00%
2023/03/27	6	54.93	0	0.00	54.60	6	8,860	0.07%
2023/03/24	0	0.00	5	53.90	54.10	-5	9,209	-0.05%
2023/03/23	6	54.38	0	0.00	53.80	6	9,429	0.06%
2023/03/22	4	56.28	2	56.85	56.20	2	9,505	0.02%
2023/03/21	0	0.00	3	56.57	56.80	-3	9,597	-0.03%
2023/03/20	2	55.75	0	0.00	55.80	2	9,645	0.02%
2023/03/17	3	56.20	12	57.47	56.20	-9	9,697	-0.09%
2023/03/16	10	57.92	4	57.20	57.10	6	9,642	0.06%
2023/03/15	30	58.21	18	58.13	58.00	12	9,624	0.12%
2023/03/14	1	57.10	0	0.00	57.10	1	9,519	0.01%
2023/03/09	1	59.70	2	60.00	59.60	-1	9,609	-0.01%
2023/03/08	21	59.60	18	59.92	59.50	3	9,632	0.03%
2023/03/07	10	60.68	6	61.40	61.60	4	9,517	0.04%
2023/03/06	8	60.53	18	59.94	60.90	-10	9,491	-0.11%
2023/03/03	9	60.27	0	0.00	60.40	9	9,645	0.09%
2023/03/02	43	60.39	38	60.57	60.30	5	9,587	0.05%
2023/03/01	13	61.01	15	59.50	57.40	-2	9,184	-0.02%
2023/02/24	30	61.13	35	60.73	61.00	-5	8,786	-0.06%
2023/02/23	1	54.70	11	55.55	56.60	-10	8,081	-0.12%
2023/02/22	1	51.50	3	52.03	51.50	-2	7,877	-0.03%
2023/02/21	4	50.50	12	50.62	50.90	-8	7,899	-0.10%
2023/02/20	2	49.68	0	0.00	49.75	2	8,173	0.02%
2023/02/17	11	50.45	0	0.00	49.80	11	8,339	0.13%
2023/02/09	1	52.00	1	51.90	51.70	0	8,711	0.00%
2023/02/08	0	0.00	0.1	51.50	51.90	-0.1	8,841	0.00%
2023/02/03	0	0.00	0.9	50.50	50.30	-0.9	8,854	-0.01%
2023/02/01	0	0.00	1	51.00	50.90	-1	8,801	-0.01%
2023/01/17	0	0.00	4	49.85	49.80	-4	8,684	-0.05%
2023/01/16	0	0.00	2	49.00	49.00	-2	8,737	-0.02%
2023/01/12	0	0.00	2	48.88	49.05	-2	8,699	-0.02%
2023/01/11	1	47.75	0	0.00	47.75	1	8,642	0.01%
2023/01/09	0	0.00	1	48.00	48.00	-1	8,710	-0.01%
2023/01/06	0	0.00	5	46.30	46.30	-5	8,728	-0.06%
2023/01/05	0	0.00	13	46.55	46.80	-13	8,777	-0.15%
2023/01/04	1	46.00	0	0.00	46.30	1	8,838	0.01%
2022/12/30	1	48.85	1	48.70	48.60	0	8,789	0.00%
2022/12/29	1	48.55	0	0.00	48.70	1	8,907	0.01%
2022/12/26	0	0.00	4	48.96	49.00	-4	8,949	-0.04%
2022/12/23	1	50.40	0	0.00	50.10	1	8,926	0.01%
2022/12/22	11	50.61	15	50.54	51.90	-4	8,837	-0.05%
2022/12/21	10	49.23	5	48.84	49.45	5	8,400	0.06%
2022/12/16	5	50.80	4.1	51.25	49.85	0.9	7,667	0.01%
2022/12/15	5	50.28	13	50.16	50.50	-8	7,438	-0.11%
2022/12/14	10	47.88	12	47.95	48.20	-2	7,511	-0.03%
2022/12/13	0	0.00	1	48.10	47.95	-1	7,307	-0.01%
2022/12/08	1	45.05	5	45.70	45.85	-4	7,536	-0.05%
2022/12/06	0	0.00	2	46.10	45.00	-2	7,662	-0.03%
2022/12/05	1	46.25	0	0.00	46.25	1	7,609	0.01%
2022/12/02	0.1	47.65	0	0.00	46.75	0.1	7,478	0.00%
2022/12/01	1	48.15	6	47.92	48.05	-5	7,426	-0.07%
2022/11/30	1	46.75	1	46.70	46.50	0	7,236	0.00%
2022/11/29	1	45.70	0	0.00	46.55	1	7,190	0.01%
2022/11/25	1	46.00	3	46.10	46.50	-2	7,025	-0.03%
2022/11/24	1	44.50	1	44.00	44.50	0	6,835	0.00%
2022/11/23	2	43.45	11	43.43	43.30	-9	6,689	-0.13%
2022/11/18	0	0.00	1	42.85	42.85	-1	6,686	-0.01%
2022/11/16	1	44.00	2	43.63	43.15	-1	6,589	-0.02%
2022/11/15	1	42.20	0.1	42.10	42.30	1	6,364	0.01%
2022/11/14	0	0.00	1	41.00	41.20	-1	6,236	-0.02%
2022/11/11	0	0.00	8	39.46	39.60	-8	6,182	-0.13%
2022/11/03	0	0.00	1	34.70	35.30	-1	5,931	-0.02%
2022/10/24	0	0.00	1	36.95	36.50	-1	6,043	-0.02%
2022/10/14	7	36.16	1	35.75	36.15	6	6,661	0.09%
2022/10/13	0	0.00	1	35.30	35.45	-1	6,761	-0.01%
2022/10/06	1	40.25	7	39.22	40.10	-6	6,862	-0.09%
2022/10/05	2	39.50	1	39.35	39.10	1	6,785	0.01%
2022/10/04	1	38.40	7	38.90	38.75	-6	6,795	-0.09%
2022/09/29	1	36.60	0	0.00	36.80	1	6,750	0.01%
2022/09/28	2	36.98	0	0.00	36.65	2	6,741	0.03%
2022/09/23	1	41.20	1	41.00	41.10	0	6,693	0.00%
2022/09/22	4	40.68	0	0.00	40.45	4	6,612	0.06%
2022/09/21	3	41.10	4	40.86	41.10	-1	6,460	-0.02%
2022/09/19	1	39.00	0	0.00	39.00	1	6,355	0.02%
2022/09/16	1	40.60	9	41.06	41.05	-8	6,414	-0.12%
2022/09/15	5	41.13	4	41.01	40.55	1	6,587	0.02%
2022/09/14	2	38.60	5	40.01	39.85	-3	6,586	-0.05%
2022/09/13	1	38.10	0	0.00	38.00	1	6,587	0.02%
2022/09/08	1	36.95	0	0.00	37.00	1	7,074	0.01%
2022/09/07	1	36.00	1	36.40	37.20	0	7,174	0.00%
2022/09/06	0.1	36.80	0	0.00	36.85	0.1	7,214	0.00%
2022/09/05	10	37.30	0	0.00	36.70	10	7,274	0.14%
2022/08/31	7.2	37.48	0	0.00	38.15	7.2	7,394	0.10%
2022/08/29	1	38.35	0	0.00	38.40	1	7,400	0.01%
2022/08/25	1	40.00	0	0.00	39.95	1	7,530	0.01%
2022/08/23	1	40.10	0	0.00	40.10	1	7,950	0.01%
2022/08/22	1	40.50	10	40.30	40.55	-9	8,132	-0.11%
2022/08/19	0	0.00	2	42.00	41.95	-2	8,296	-0.02%
2022/08/18	0	0.00	3	43.33	42.85	-3	8,556	-0.04%
2022/08/15	2	41.50	0	0.00	42.30	2	8,896	0.02%
2022/08/12	2	42.10	0	0.00	42.35	2	9,009	0.02%
2022/08/10	1.2	41.77	5	41.80	41.50	-3.9	9,250	-0.04%
2022/08/02	2	41.28	0	0.00	41.30	2	10,482	0.02%
2022/08/01	0	0.00	1	42.30	42.60	-1	10,768	-0.01%
2022/07/29	7	42.17	4	42.65	41.90	3	11,141	0.03%
2022/07/28	2	42.45	2	42.25	42.45	0	11,248	0.00%
2022/07/27	0	0.00	8	42.42	42.70	-8	11,486	-0.07%
2022/07/25	7	41.82	1	41.90	42.10	6	11,855	0.05%
2022/07/22	2	43.15	2	43.23	42.85	0	12,103	0.00%
2022/07/21	19	43.12	6	43.68	43.30	13	12,295	0.11%
2022/07/20	2.4	41.60	1	42.55	41.45	1.4	12,072	0.01%
2022/07/19	2	41.53	4	41.78	41.50	-2	12,205	-0.02%
2022/07/18	0	0.00	1	39.35	40.15	-1	12,501	-0.01%
2022/07/15	10	38.70	0	0.00	38.75	10	13,161	0.08%
2022/07/14	3	39.47	0	0.00	39.80	3	14,468	0.02%
2022/07/12	1	38.85	0	0.00	38.15	1	14,888	0.01%
2022/07/11	2	40.35	0	0.00	40.40	2	15,204	0.01%
2022/07/08	1	40.25	0	0.00	40.60	1	15,246	0.01%
2022/07/07	1	39.20	0	0.00	39.45	1	15,220	0.01%
2022/07/06	2	39.80	0	0.00	39.05	2	15,215	0.01%
2022/07/05	2	40.10	0	0.00	40.35	2	15,211	0.01%
2022/06/30	0	0.00	4	41.15	41.05	-4	15,084	-0.03%
2022/06/27	3	43.32	1	43.40	43.65	2	14,966	0.01%
2022/06/23	0	0.00	30	44.09	43.85	-30	14,697	-0.20%
2022/06/22	1.3	45.63	2	45.33	45.50	-0.7	14,558	0.00%
2022/06/21	0	0.00	1	48.60	47.95	-1	14,233	-0.01%
2022/06/20	0	0.00	23	48.32	48.00	-23	13,989	-0.16%
2022/06/17	4	52.10	3	52.50	51.80	1	13,700	0.01%
2022/06/16	2	53.10	1	53.00	52.40	1	13,487	0.01%
2022/06/15	7	55.77	0	0.00	54.60	7	13,433	0.05%
2022/06/14	6	56.13	1	55.40	55.60	5	13,477	0.04%
2022/06/13	2	56.40	0	0.00	56.50	2	13,726	0.01%
2022/06/10	7	57.34	5	57.80	57.20	2	14,145	0.01%
2022/06/09	5	57.74	0	0.00	58.20	5	14,520	0.03%
2022/06/08	4	58.10	0	0.00	58.30	4	14,847	0.03%
2022/06/07	1	58.00	2	58.05	57.80	-1	15,624	-0.01%
2022/06/06	5	59.00	2	58.70	58.50	3	15,684	0.02%
2022/06/02	1	59.10	2	59.35	59.30	-1	15,670	-0.01%
2022/06/01	3	59.50	6	59.35	59.50	-3	15,733	-0.02%
2022/05/31	17	59.53	13	60.05	59.00	4	15,703	0.03%
2022/05/30	22	61.72	20	61.50	61.50	2	15,495	0.01%
2022/05/27	0	0.00	7	61.60	62.80	-7	15,313	-0.05%
2022/05/26	16	61.63	13	62.68	61.20	3	15,150	0.02%
2022/05/25	2	61.85	4	61.73	61.50	-2	15,064	-0.01%
2022/05/24	1	62.00	2	61.30	61.10	-1	15,143	-0.01%
2022/05/23	5	61.98	9	61.81	61.30	-4	15,342	-0.03%
2022/05/20	4	59.40	2	59.20	59.00	2	15,223	0.01%
2022/05/19	1	58.10	1	57.60	57.50	0	15,237	0.00%
2022/05/18	3	59.83	2	59.75	59.20	1	15,152	0.01%
2022/05/17	2	61.05	1	60.60	59.40	1	15,086	0.01%
2022/05/16	10	59.25	7	60.79	61.40	3	14,984	0.02%
2022/05/13	3	61.17	1	60.40	60.50	2	14,742	0.01%
2022/05/12	8	61.39	6	61.58	60.00	2	14,645	0.01%
2022/05/11	9	62.74	3	62.70	62.70	6	14,408	0.04%
2022/05/10	7	64.14	8	64.45	64.70	-1	14,364	-0.01%
2022/05/09	11	65.02	2	64.50	63.10	9	14,165	0.06%
2022/05/06	13	65.55	16	65.95	66.00	-3	13,914	-0.02%
2022/05/05	14	64.91	12	65.48	65.30	2	13,608	0.01%
2022/05/04	10	65.17	10	65.28	64.20	0	13,444	0.00%
2022/05/03	4	63.55	0	0.00	63.40	4	13,257	0.03%
2022/04/29	0	0.00	26	63.99	64.20	-26	13,166	-0.20%
2022/04/28	49	63.37	26	63.02	62.00	23	12,901	0.18%
2022/04/27	9	64.61	8	64.64	64.50	1	12,636	0.01%
2022/04/26	3	65.77	1	62.80	62.80	2	12,335	0.02%
2022/04/25	6	64.78	3	66.00	66.30	3	12,021	0.02%
2022/04/22	170	68.62	168	69.26	69.10	2	11,733	0.02%	大買/大賣/
2022/04/21	77	68.15	94	68.66	69.50	-17	11,261	-0.15%
2022/04/20	88	67.40	71	67.29	65.90	17	10,553	0.16%
2022/04/19	2	64.20	10	64.17	64.80	-8	9,265	-0.09%
2022/04/18	1	62.90	1	62.00	62.10	0	8,963	0.00%
2022/04/15	3	62.33	9	61.49	62.30	-6	8,829	-0.07%
2022/04/14	1	58.50	2	59.45	59.80	-1	8,508	-0.01%
2022/04/13	1	58.50	2	57.95	58.10	-1	8,484	-0.01%
2022/04/12	1	56.50	0	0.00	57.10	1	8,474	0.01%
2022/04/11	3	57.87	1	56.70	56.90	2	8,469	0.02%
2022/04/08	1	57.40	0	0.00	57.30	1	8,519	0.01%
2022/04/07	1	57.00	0	0.00	56.10	1	8,560	0.01%
2022/04/06	4	58.15	1	58.00	58.00	3	8,554	0.04%
2022/03/30	5	58.94	4	59.50	59.80	1	8,858	0.01%
2022/03/29	0	0.00	5	58.82	58.70	-5	9,176	-0.05%
2022/03/28	1	58.20	1	58.70	59.00	0	9,565	0.00%
2022/03/25	5	60.52	0	0.00	59.20	5	10,155	0.05%
2022/03/24	5	61.42	2	61.70	62.00	3	10,372	0.03%
2022/03/22	1	61.90	1	61.80	61.60	0	10,930	0.00%
2022/03/18	1	61.70	0	0.00	61.70	1	11,220	0.01%
2022/03/17	6	63.35	7	62.99	63.40	-1	11,268	-0.01%
2022/03/16	14	63.14	14	63.42	61.60	0	11,267	0.00%
2022/03/15	11	65.94	12.3	64.16	62.50	-1.3	11,099	-0.01%
2022/03/14	6	66.77	9	66.78	67.20	-3	11,077	-0.03%
2022/03/11	15	65.13	12	64.03	65.10	3	10,840	0.03%
2022/03/10	14	63.95	15	63.01	65.60	-1	10,814	-0.01%
2022/03/09	4	60.00	4	60.53	59.80	0	10,174	0.00%
2022/03/08	10	59.16	10	60.09	59.10	0	10,330	0.00%
2022/03/07	4	60.70	4	61.18	60.60	0	10,318	0.00%
2022/03/04	4	61.20	4	61.83	61.50	0	10,302	0.00%
2022/03/03	0	0.00	1	61.50	61.80	-1	10,289	-0.01%
2022/03/02	4	60.50	5	60.78	60.30	-1	10,282	-0.01%
2022/03/01	1	61.10	1	61.00	61.00	0	10,362	0.00%
2022/02/25	3	61.77	4	61.53	60.50	-1	10,445	-0.01%
2022/02/24	5	60.70	7	61.33	59.90	-2	10,301	-0.02%
2022/02/23	16	61.64	18	61.77	61.50	-2	10,203	-0.02%
2022/02/22	8	61.49	20	61.83	60.30	-12	9,947	-0.12%
2022/02/21	12	61.27	8	60.40	61.10	4	9,883	0.04%
2022/02/18	2	60.60	8	61.03	60.90	-6	9,838	-0.06%
2022/02/17	1	59.40	1	60.30	59.70	0	9,848	0.00%
2022/02/16	1	60.20	5	60.38	60.50	-4	9,907	-0.04%
2022/02/14	4	59.55	4	58.95	58.60	0	10,179	0.00%
2022/02/11	4	59.63	6	60.03	59.90	-2	10,341	-0.02%
2022/02/10	10	59.75	13	59.62	59.70	-3	10,690	-0.03%
2022/02/09	0	0.00	1	57.70	58.30	-1	10,695	-0.01%
2022/02/08	20	57.30	41	57.24	57.90	-21	10,744	-0.20%
2022/02/07	27	56.25	7	55.11	56.80	20	10,889	0.18%
2022/01/26	1	52.60	0	0.00	53.10	1	11,253	0.01%
2022/01/25	0	0.00	4	52.60	52.10	-4	11,378	-0.04%
2022/01/24	2	53.20	0	0.00	54.80	2	11,476	0.02%
2022/01/20	2	55.55	0	0.00	56.00	2	11,782	0.02%
2022/01/19	10	55.80	0	0.00	55.20	10	11,905	0.08%
2022/01/18	1	57.80	1	57.90	57.60	0	12,050	0.00%
2022/01/17	1	57.50	0	0.00	57.40	1	12,348	0.01%
2022/01/13	2	57.80	0	0.00	57.90	2	12,982	0.02%
2022/01/12	1	57.60	0	0.00	57.00	1	13,150	0.01%
2022/01/07	1	58.90	0	0.00	58.80	1	14,396	0.01%
2022/01/05	0	0.00	1	60.80	60.40	-1	16,468	-0.01%
2022/01/04	3	60.10	0	0.00	60.60	3	17,433	0.02%
2022/01/03	3	59.40	2	59.40	60.00	1	19,950	0.01%
2021/12/30	5	60.20	0	0.00	60.40	5	20,752	0.02%
2021/12/28	5	61.20	1	62.20	61.00	4	22,378	0.02%
2021/12/24	0	0.00	4	63.20	62.00	-4	25,225	-0.02%
2021/12/23	7	64.27	1	64.10	63.00	6	25,739	0.02%
2021/12/22	6	63.18	5	63.94	64.30	1	25,689	0.00%
2021/12/21	9	63.51	14	63.10	63.70	-5	25,369	-0.02%
2021/12/20	1	61.90	0	0.00	60.40	1	24,862	0.00%
2021/12/17	3	61.47	12	61.45	60.80	-9	24,709	-0.04%
2021/12/16	3	59.77	0	0.00	59.70	3	24,393	0.01%
2021/12/15	1	60.10	3	59.87	60.00	-2	24,326	-0.01%
2021/12/14	0	0.00	6	60.20	58.30	-6	24,183	-0.02%
2021/12/13	13	59.94	14	59.90	60.30	-1	24,095	0.00%
2021/12/10	5	60.30	6	60.42	60.10	-1	24,122	0.00%
2021/12/09	4	61.08	18	59.69	60.40	-14	24,195	-0.06%
2021/12/08	26	61.53	7	60.61	60.60	19	24,358	0.08%
2021/12/07	4	58.23	23	58.97	59.30	-19	24,014	-0.08%
2021/12/06	23	58.18	68	58.01	57.50	-45	23,920	-0.19%
2021/12/03	2	56.50	0	0.00	56.20	2	23,755	0.01%
2021/12/02	53	56.68	3	56.97	56.40	50	23,998	0.21%
2021/12/01	0	0.00	2	54.90	55.00	-2	23,914	-0.01%
2021/11/30	1	53.10	10	53.98	53.90	-9	24,170	-0.04%
2021/11/29	0	0.00	0	52.60	52.50	0	24,393	0.00%
2021/11/26	12	52.64	2	53.80	52.00	10	24,668	0.04%
2021/11/25	1	54.30	5	54.40	54.20	-4	24,831	-0.02%
2021/11/24	6	54.42	7	54.59	55.00	-1	25,196	0.00%
2021/11/23	0	53.70	0	0.00	52.90	0	25,350	0.00%
2021/11/22	1	53.30	1	53.60	53.30	0	25,787	0.00%
2021/11/19	3	52.77	1	52.30	52.30	2	26,379	0.01%
2021/11/17	3	53.10	2	53.55	53.10	1	27,980	0.00%
2021/11/16	0	0.00	1	55.00	54.80	-1	28,225	0.00%
2021/11/15	1	54.00	0	0.00	54.20	1	28,822	0.00%
2021/11/10	11	57.05	4	56.90	56.80	7	29,053	0.02%
2021/11/09	2	55.90	6	57.03	56.50	-4	29,003	-0.01%
2021/11/08	2	55.00	8	53.84	55.20	-6	28,746	-0.02%
2021/11/05	1	53.00	5	53.56	53.60	-4	28,800	-0.01%
2021/11/03	10	54.25	0	0.00	53.90	10	28,869	0.03%
2021/11/02	3	52.20	0	0.00	52.70	3	28,987	0.01%
2021/11/01	2	52.20	0	0.00	52.10	2	28,983	0.01%
2021/10/29	2	52.40	0	0.00	52.60	2	28,909	0.01%
2021/10/28	5.1	51.65	2	51.60	51.30	3.1	28,915	0.01%
2021/10/27	5	51.80	0	0.00	51.70	5	29,021	0.02%
2021/10/26	0	0.00	0	52.30	53.20	0	29,449	0.00%
2021/10/25	3	51.17	7	51.91	53.20	-4	29,733	-0.01%
2021/10/22	13	52.55	45	52.86	52.00	-32	29,803	-0.11%
2021/10/21	1	57.30	31	56.70	55.80	-30	29,602	-0.10%
2021/10/20	1	57.60	0	0.00	56.00	1	29,630	0.00%
2021/10/19	1	57.30	0	0.00	56.50	1	29,940	0.00%
2021/10/18	14	56.40	37	56.21	56.60	-23	30,269	-0.08%
2021/10/15	12	60.63	1	60.80	60.50	11	30,171	0.04%
2021/10/14	13.1	59.82	6	59.68	60.00	7.1	30,170	0.02%
2021/10/13	49	63.11	26	64.75	61.90	23	29,532	0.08%
2021/10/12	222	70.73	716	69.01	65.70	-494	30,230	-1.63%	大買/大賣/鉅額交易
2021/10/08	601	72.86	60	73.20	72.90	541	30,745	1.76%	大買/鉅額交易
2021/10/07	11	70.10	28	70.88	72.10	-17	29,252	-0.06%
2021/10/06	7	66.43	7	66.67	65.60	0	29,263	0.00%
2021/10/05	8	63.83	6	64.02	66.00	2	29,145	0.01%
2021/10/04	73	65.04	71.5	64.95	65.90	1.5	28,809	0.01%
2021/10/01	32.5	65.85	22	66.96	62.90	10.5	28,252	0.04%
2021/09/30	14	64.74	22	65.74	68.60	-8	27,943	-0.03%
2021/09/29	4	63.20	6	63.67	62.40	-2	28,571	-0.01%
2021/09/28	6	62.30	8	63.01	62.30	-2	29,643	-0.01%
2021/09/27	3	65.30	2	64.30	63.90	1	31,156	0.00%
2021/09/24	1	64.60	3	65.07	65.00	-2	34,992	-0.01%
2021/09/23	2.1	63.50	3	63.73	64.00	-1	37,296	0.00%
2021/09/22	1	62.50	1	61.80	62.00	0	39,665	0.00%
2021/09/17	1	63.70	1	64.00	63.50	0	42,413	0.00%
2021/09/16	0.1	63.90	1	63.50	63.50	-1	44,810	0.00%
2021/09/14	2	64.30	3	66.00	63.60	-1	49,222	0.00%
2021/09/13	9	64.59	10	64.80	63.90	-1	52,959	0.00%
2021/09/10	7	62.30	6	61.88	62.90	1	53,114	0.00%
2021/09/09	10	61.64	10	61.65	61.70	0	53,750	0.00%
2021/09/08	0.1	62.50	0	0.00	62.90	0.1	54,643	0.00%
2021/09/07	4.1	63.30	2	65.40	61.70	2.1	55,285	0.00%
2021/09/06	3	62.60	7	61.99	61.60	-4	55,658	-0.01%
2021/09/03	10	65.23	10	65.60	63.80	0	56,174	0.00%
2021/09/02	4	65.45	18	66.70	67.20	-14	56,309	-0.02%
2021/09/01	3	66.70	6	67.35	65.80	-3	56,476	-0.01%
2021/08/31	10	70.30	1	71.60	69.30	9	56,856	0.02%
2021/08/30	41	72.58	39	72.60	70.90	2	57,079	0.00%
2021/08/27	2.1	71.80	0	0.00	70.20	2.1	57,053	0.00%
2021/08/26	9	73.70	11	73.88	72.90	-2	57,307	0.00%
2021/08/25	45	72.68	50	72.70	74.00	-5	58,239	-0.01%
2021/08/24	71	73.00	71	72.82	72.80	0	58,124	0.00%
2021/08/23	5	68.76	28	70.03	70.10	-23	57,448	-0.04%
2021/08/20	30	62.09	35	62.25	63.80	-5	58,353	-0.01%
2021/08/19	83	62.86	57	62.65	60.40	26	59,070	0.04%
2021/08/18	17	60.38	28	61.12	62.40	-11	59,461	-0.02%
2021/08/17	11	58.62	0	0.00	57.10	11	60,462	0.02%
2021/08/16	4	60.08	4	59.55	58.80	0	61,044	0.00%
2021/08/12	0	0.00	1	62.20	62.60	-1	62,214	0.00%
2021/08/11	1	60.30	2	61.20	61.20	-1	62,923	0.00%
2021/08/10	1	62.30	1	63.80	62.30	0	62,981	0.00%
2021/08/09	16	64.57	14	63.79	63.00	2	63,482	0.00%
2021/08/06	13	65.59	16	65.96	64.20	-3	63,902	0.00%
2021/08/05	1	64.10	0	0.00	63.10	1	63,763	0.00%
2021/08/04	2	64.60	0	0.00	64.00	2	63,876	0.00%
2021/08/02	4	62.70	5	63.04	64.50	-1	65,142	0.00%
2021/07/30	9	66.46	11	65.25	62.60	-2	65,383	0.00%
2021/07/29	15	63.75	16	64.43	67.20	-1	65,268	0.00%
2021/07/28	22	62.95	29	62.83	62.30	-7	65,495	-0.01%
2021/07/27	0	0.00	3	63.80	62.00	-3	65,896	0.00%
2021/07/26	26	67.02	7	65.79	64.10	19	67,139	0.03%
2021/07/23	12	65.85	25	66.46	67.00	-13	67,620	-0.02%
2021/07/22	19	64.95	5	65.56	64.90	14	67,897	0.02%
2021/07/21	12	66.39	18	65.44	65.00	-6	68,700	-0.01%
2021/07/20	3	68.03	6.1	68.53	67.90	-3.1	69,019	0.00%
2021/07/19	6	70.88	3	72.00	70.60	3	69,684	0.00%
2021/07/16	20	72.53	10	74.15	71.00	10	70,256	0.01%
2021/07/15	39	70.86	42	71.57	73.90	-3	69,495	0.00%
2021/07/14	26	67.42	32	68.01	67.20	-6	69,104	-0.01%
2021/07/13	49	70.29	42.1	69.03	69.50	6.9	68,429	0.01%
2021/07/12	28	73.47	24	74.30	71.80	4	67,993	0.01%
2021/07/09	16	73.20	13	73.17	72.10	3	67,505	0.00%
2021/07/08	18	75.66	20	76.45	76.00	-2	67,084	0.00%
2021/07/07	26	77.30	24.2	76.20	75.60	1.8	66,212	0.00%
2021/07/06	45	78.42	30	78.95	77.00	15	65,280	0.02%
2021/07/05	91	79.33	81	79.39	78.00	10	64,163	0.02%
2021/07/02	32	89.49	26.3	86.71	84.50	5.7	62,931	0.01%
2021/07/01	117.2	91.49	114.4	91.98	88.70	2.8	61,490	0.00%	大買/大賣/
2021/06/30	65.1	86.52	55.3	86.93	89.10	9.9	57,706	0.02%
2021/06/29	235.1	86.43	257	87.32	83.00	-21.9	55,515	-0.04%	大買/大賣/
2021/06/28	188.6	83.92	184	84.49	85.00	4.6	53,345	0.01%	大買/大賣/
2021/06/25	156	81.08	143	80.10	79.00	13	50,615	0.03%	大買/大賣/
2021/06/24	68	75.98	75.4	76.99	77.70	-7.4	48,291	-0.02%
2021/06/23	121	76.59	50	75.65	74.50	71	45,419	0.16%	大買/
2021/06/22	82.3	80.64	93	81.00	82.70	-10.8	43,824	-0.02%
2021/06/21	2	75.40	2	75.60	75.60	0	40,035	0.00%
2021/06/18	15	66.91	49	68.26	68.80	-34	39,777	-0.09%
2021/06/17	16	61.65	13	61.84	62.60	3	39,449	0.01%
2021/06/16	5	60.92	4	61.23	58.60	1	38,616	0.00%
2021/06/15	15	60.85	12	60.75	61.20	3	37,964	0.01%
2021/06/11	34	58.19	35	57.65	58.30	-1	37,224	0.00%
2021/06/09	5	55.32	4	55.23	55.10	1	36,302	0.00%
2021/06/08	9	58.51	6	58.68	57.20	3	35,860	0.01%
2021/06/07	6	55.52	18	55.97	57.20	-12	35,212	-0.03%
2021/06/04	11	59.81	10	59.61	59.00	1	34,757	0.00%
2021/06/03	20	62.50	14	62.01	61.30	6	34,450	0.02%
2021/06/02	9	63.59	6	63.43	61.60	3	34,207	0.01%
2021/06/01	5	60.30	29	60.53	61.00	-24	32,922	-0.07%
2021/05/31	16	61.88	19	61.97	59.80	-3	32,520	-0.01%
2021/05/28	54	59.39	12	60.29	60.40	42	31,635	0.13%
2021/05/27	110	59.16	91	59.68	58.30	19	30,551	0.06%	大買/
2021/05/26	29	57.28	38	56.58	57.10	-9	29,473	-0.03%
2021/05/25	49	56.51	38	55.71	57.50	11	28,382	0.04%
2021/05/24	26	53.55	22	54.16	55.90	4	26,966	0.01%
2021/05/21	1	47.65	2	50.90	50.90	-1	26,332	0.00%
2021/05/20	7	49.53	12.6	47.13	46.35	-5.6	25,730	-0.02%
2021/05/19	116.6	50.60	115	48.61	51.10	1.6	24,989	0.01%	大買/大賣/
2021/05/18	1	47.20	0	0.00	47.65	1	24,375	0.00%
2021/05/17	8	44.76	18	44.70	43.35	-10	24,091	-0.04%
2021/05/14	66	47.63	82	49.28	47.45	-16	23,447	-0.07%
2021/05/12	4	59.93	15	60.40	58.50	-11	22,337	-0.05%
2021/05/11	19	68.14	5	65.86	65.00	14	22,097	0.06%
2021/05/10	22	66.75	24	67.63	67.80	-2	21,344	-0.01%
2021/05/07	56	63.78	56	62.39	64.80	0	20,635	0.00%
2021/05/06	46	64.50	43	64.67	62.90	3	20,145	0.01%
2021/05/05	26	63.59	135	64.16	61.90	-109	19,705	-0.55%	大賣/鉅額交易
2021/05/04	56	69.31	56	68.06	63.20	0	18,995	0.00%
2021/05/03	15	73.39	128	73.62	70.20	-113	18,251	-0.62%	大賣/鉅額交易
2021/04/29	7	67.80	39	66.19	70.20	-32	16,779	-0.19%
2021/04/28	6	69.97	0	0.00	68.00	6	16,142	0.04%
2021/04/27	39	70.14	5	70.98	69.00	34	15,420	0.22%
2021/04/26	5	67.02	12	66.68	67.90	-7	14,104	-0.05%
2021/04/23	150	66.37	13	63.82	61.80	137	13,310	1.03%	大買/鉅額交易
2021/04/22	56	64.57	77	64.70	63.70	-21	12,385	-0.17%
2021/04/21	30	60.72	125	61.30	61.90	-95	11,585	-0.82%	大賣/
2021/04/20	244	55.90	39	56.80	56.30	205	10,663	1.92%	大買/鉅額交易
2021/04/19	16	50.93	15	50.93	52.40	1	9,741	0.01%
2021/04/16	13	45.81	351	44.07	47.65	-338	9,682	-3.49%	大賣/鉅額交易
2021/04/15	0	0.00	166	43.84	43.35	-166	9,396	-1.77%	大賣/鉅額交易
2021/04/14	9	43.83	68	42.86	44.00	-59	9,501	-0.62%
2021/04/12	2	42.70	5	42.70	42.50	-3	9,563	-0.03%
2021/04/09	100	40.85	100	41.85	41.85	0	9,633	0.00%
2021/04/08	50	41.95	0	0.00	42.85	50	9,609	0.52%
2021/04/07	0	0.00	1	41.60	42.05	-1	9,684	-0.01%
2021/04/06	219	42.01	3	42.00	42.05	216	10,351	2.09%	大買/鉅額交易
2021/04/01	137	42.63	3	42.80	42.35	134	10,740	1.25%	大買/鉅額交易
2021/03/31	206	41.08	7	40.94	41.30	199	10,602	1.88%	大買/鉅額交易
2021/03/30	0	0.00	11	39.26	39.55	-11	10,389	-0.11%
2021/03/29	3	38.82	19	39.13	39.40	-16	10,483	-0.15%
2021/03/24	10	38.65	0	0.00	38.75	10	12,308	0.08%
2021/03/23	0	0.00	2	39.10	38.80	-2	12,204	-0.02%
2021/03/22	4	39.58	5	39.77	39.00	-1	12,070	-0.01%
2021/03/19	0	0.00	83	38.59	37.70	-83	11,858	-0.70%
2021/03/18	5	38.15	0	0.00	38.00	5	11,738	0.04%
2021/03/16	5	37.60	5	37.80	37.30	0	11,595	0.00%
2021/03/15	3	37.50	4	37.58	37.75	-1	11,624	-0.01%
2021/03/12	13	36.32	5	36.30	36.70	8	11,686	0.07%
2021/03/11	2	36.60	1	36.40	36.40	1	11,654	0.01%
2021/03/10	7	36.46	9	36.47	36.50	-2	11,607	-0.02%
2021/03/09	2	36.60	1	36.35	36.70	1	11,573	0.01%
2021/03/08	7	36.82	6	36.70	35.50	1	11,480	0.01%
2021/03/05	1	36.05	1	35.90	36.00	0	11,213	0.00%
2021/03/04	0	0.00	4	35.40	35.85	-4	11,110	-0.04%
2021/02/24	2	35.20	22	34.40	34.55	-20	11,196	-0.18%
2021/02/22	0	0.00	7	35.46	35.15	-7	11,115	-0.06%
2021/02/18	3	35.53	0	0.00	35.25	3	11,037	0.03%
2021/02/17	0	0.00	1	32.80	33.15	-1	10,811	-0.01%
2021/02/02	2	32.25	0	0.00	33.00	2	10,856	0.02%
2021/02/01	0	0.00	5	31.60	32.05	-5	10,888	-0.05%
2021/01/21	17	34.58	1	34.50	33.50	16	10,546	0.15%
2021/01/20	0	0.00	25	34.03	33.50	-25	10,467	-0.24%
2021/01/18	1	34.25	0	0.00	34.70	1	10,359	0.01%
2021/01/15	2	34.93	0	0.00	34.95	2	10,260	0.02%
2021/01/14	5	36.77	4	37.04	36.70	1	10,091	0.01%
2021/01/13	2	36.55	3	37.00	36.00	-1	9,885	-0.01%
2021/01/12	27	36.51	13	36.13	35.55	14	9,816	0.14%
2021/01/11	40	37.56	1	37.00	37.40	39	9,620	0.41%
2021/01/08	1	35.45	0	0.00	35.80	1	9,343	0.01%
2021/01/07	0	0.00	0.4	34.90	34.80	-0.4	9,238	0.00%
2021/01/06	2	36.40	8.3	37.60	35.75	-6.3	9,102	-0.07%
2021/01/05	8	38.07	2	37.98	37.15	6	8,961	0.07%
2021/01/04	0	0.00	2	37.00	36.70	-2	8,698	-0.02%
2020/12/31	0	0.00	2	37.45	36.90	-2	8,539	-0.02%
2020/12/30	1	36.70	2	36.48	36.95	-1	8,477	-0.01%
2020/12/29	16	39.57	6	36.92	36.90	10	8,518	0.12%
2020/12/28	4	37.46	10	36.78	37.15	-6	7,947	-0.08%
2020/12/25	1	35.00	2	34.50	35.00	-1	7,362	-0.01%
2020/12/24	0	0.00	50	35.00	34.20	-50	7,220	-0.69%
2020/12/23	1	33.70	1	33.70	34.65	0	7,166	0.00%
2020/12/22	109	36.13	243	35.84	34.35	-134	6,956	-1.93%	大買/大賣/鉅額交易
2020/12/21	98	36.32	27	35.59	36.65	71	6,260	1.13%
2020/12/18	126	34.05	0	0.00	34.00	126	5,401	2.33%	大買/鉅額交易
2020/12/16	0	0.00	11	31.95	32.20	-11	4,752	-0.23%
2020/12/15	1	33.25	1	32.15	31.60	0	4,656	0.00%
2020/12/14	3	30.93	5	31.20	32.00	-2	4,428	-0.05%
2020/12/11	1	30.75	0	0.00	30.95	1	4,338	0.02%
2020/12/09	11	31.70	1	31.90	31.70	10	4,213	0.24%
2020/12/08	25	32.91	13	31.61	31.55	12	4,110	0.29%
2020/11/26	1	31.40	0	0.00	31.55	1	3,637	0.03%
2020/11/18	0	0.00	1	29.85	30.05	-1	3,337	-0.03%
2020/11/11	1	29.25	0	0.00	29.75	1	3,267	0.03%
2020/11/10	0	0.00	1	29.70	29.15	-1	3,240	-0.03%
2020/11/03	1	28.95	0	0.00	28.95	1	3,189	0.03%
2020/10/28	0	0.00	1	29.80	29.25	-1	3,157	-0.03%
2020/10/27	1	29.85	0	0.00	29.70	1	3,138	0.03%
2020/10/23	0	0.00	1	29.45	29.50	-1	3,061	-0.03%
2020/10/21	0	0.00	1	29.50	29.30	-1	3,065	-0.03%
2020/10/20	1	28.90	0	0.00	29.00	1	3,062	0.03%
2020/10/19	0	0.00	5	29.10	29.00	-5	3,042	-0.16%
2020/10/16	0	0.00	1	28.95	29.20	-1	3,014	-0.03%
2020/10/15	3	29.08	1	29.15	29.35	2	2,959	0.07%
2020/10/13	3	29.95	0	0.00	29.85	3	2,778	0.11%
2020/10/12	16	30.67	96	30.36	30.00	-80	2,713	-2.95%
2020/10/08	13	31.46	7	31.60	31.00	6	2,643	0.23%
2020/10/07	34	31.82	0	0.00	32.00	34	2,543	1.34%
2020/10/06	65	32.54	16	32.28	32.75	49	2,420	2.02%
2020/10/05	2	32.55	11	31.28	32.90	-9	2,163	-0.42%
2020/09/07	2	31.35	0	0.00	31.25	2	2,109	0.09%
2020/09/02	0	0.00	1	29.80	29.70	-1	2,067	-0.05%
2020/09/01	0	0.00	103	29.73	29.70	-103	2,100	-4.90%	大賣/鉅額交易
2020/08/25	1	29.85	0	0.00	29.70	1	2,186	0.05%
2020/08/24	0	0.00	1	29.05	29.25	-1	2,178	-0.05%
2020/08/19	1	29.40	0	0.00	29.75	1	2,195	0.05%
2020/08/17	0	0.00	1	30.00	29.90	-1	2,194	-0.05%
2020/08/10	0	0.00	2	29.10	29.50	-2	2,128	-0.09%
2020/08/05	0.2	28.00	0	0.00	27.95	0.2	2,107	0.01%
2020/07/28	1	26.80	0	0.00	26.35	1	2,246	0.04%
2020/07/27	0	0.00	9	27.35	27.25	-9	2,280	-0.39%
2020/07/24	1	28.20	0	0.00	28.00	1	2,311	0.04%
2020/07/15	1	29.00	0	0.00	29.05	1	2,550	0.04%
2020/07/10	2	29.03	0	0.00	28.95	2	2,632	0.08%
2020/07/09	5	29.86	0	0.00	29.75	5	2,620	0.19%
2020/07/06	0	0.00	2	30.00	30.10	-2	2,550	-0.08%
2020/06/30	0	0.00	1	31.20	31.30	-1	2,488	-0.04%
2020/06/29	1	31.05	28	31.00	30.90	-27	2,444	-1.10%
2020/06/23	0	0.00	12	30.80	30.90	-12	2,395	-0.50%
2020/06/22	0	0.00	13	30.90	30.85	-13	2,401	-0.54%
2020/06/19	1	31.35	0	0.00	30.90	1	2,397	0.04%
2020/06/18	5	31.45	0	0.00	31.05	5	2,371	0.21%
2020/06/17	21	30.90	0	0.00	30.85	21	2,346	0.89%
2020/06/15	0	0.00	1	30.75	30.45	-1	2,400	-0.04%
2020/06/12	0	0.00	6	29.90	30.40	-6	2,415	-0.25%
2020/06/11	1	30.20	0	0.00	30.10	1	2,429	0.04%
2020/06/02	1	29.85	0	0.00	30.00	1	2,306	0.04%
2020/05/22	1	28.55	0	0.00	28.40	1	2,268	0.04%
2020/05/14	0	0.00	1	28.10	28.10	-1	2,250	-0.04%
2020/05/08	0.2	28.90	0	0.00	28.85	0.2	2,279	0.01%
2020/05/04	0	0.00	1	28.85	28.90	-1	2,251	-0.04%
2020/04/30	1	29.55	0	0.00	29.55	1	2,225	0.04%
2020/04/29	5	29.34	42	29.16	29.25	-37	2,190	-1.69%
2020/04/15	0	0.00	20	28.65	28.45	-20	1,830	-1.09%
2020/04/14	0	0.00	40	27.93	28.00	-40	1,789	-2.24%
2020/04/06	0	0.00	2	26.20	26.55	-2	1,716	-0.12%
2020/03/24	0	0.00	1	23.95	23.95	-1	1,621	-0.06%
2020/03/20	2	23.80	0	0.00	24.00	2	1,589	0.13%
2020/03/19	40	22.45	2	24.05	22.45	38	1,547	2.46%
2020/03/17	20	25.35	0	0.00	25.00	20	1,440	1.39%
2020/03/16	0	0.00	3	26.68	26.00	-3	1,402	-0.21%
2020/03/13	11	26.03	0	0.00	27.15	11	1,373	0.80%
2020/03/10	0	0.00	5	27.40	27.85	-5	1,260	-0.40%
2020/03/09	20	28.33	1	28.20	28.00	19	1,233	1.54%
2020/03/06	10	28.70	0	0.00	28.70	10	1,228	0.81%
2020/03/04	1	28.75	0	0.00	28.80	1	1,213	0.08%
2020/03/02	4	29.23	0	0.00	29.00	4	1,194	0.33%
2020/02/24	8	29.91	0	0.00	29.80	8	1,160	0.69%
2020/02/21	3	30.20	0	0.00	30.20	3	1,164	0.26%
2020/02/19	1	29.80	0	0.00	29.85	1	1,161	0.09%
2020/02/05	2	29.95	0	0.00	30.00	2	1,105	0.18%
2020/01/30	0	0.00	1	30.80	30.30	-1	1,101	-0.09%
2020/01/10	1	31.95	0	0.00	31.80	1	1,232	0.08%
2020/01/09	0	0.00	2	32.15	32.15	-2	1,225	-0.16%
2020/01/08	1	32.30	1	32.35	32.35	0	1,266	0.00%
2019/12/25	1	33.25	0	0.00	33.40	1	1,577	0.06%
2019/12/20	2	33.95	0	0.00	34.00	2	1,664	0.12%
2019/12/03	0	0.00	2	33.93	34.35	-2	1,899	-0.11%
2019/11/19	0	0.00	1	33.20	32.80	-1	2,172	-0.05%
2019/11/18	1	32.95	2	32.95	32.95	-1	2,188	-0.05%
2019/11/15	2	32.73	0	0.00	32.70	2	2,212	0.09%
2019/11/14	2	32.68	0	0.00	32.65	2	2,236	0.09%
2019/11/11	2	33.05	0	0.00	33.05	2	2,315	0.09%
2019/11/08	0	0.00	2	33.50	33.60	-2	2,321	-0.09%
2019/11/05	22	34.12	22	34.40	34.40	0	2,362	0.00%
2019/11/04	0	0.00	1	33.80	33.75	-1	2,367	-0.04%
2019/11/01	3	33.85	0	0.00	33.65	3	2,380	0.13%
2019/10/30	0	0.00	2	34.55	34.40	-2	2,439	-0.08%
2019/10/28	2	34.05	0	0.00	33.95	2	2,459	0.08%
2019/10/24	0	0.00	1	33.80	33.95	-1	2,555	-0.04%
2019/10/22	2	34.25	1	34.05	34.10	1	2,739	0.04%
2019/10/21	0	0.00	2	33.80	33.95	-2	2,878	-0.07%
2019/10/17	2	33.65	0	0.00	33.55	2	3,209	0.06%
2019/10/14	3	34.43	9	34.63	34.90	-6	3,297	-0.18%
2019/10/07	0	0.00	1	33.30	33.95	-1	3,141	-0.03%
2019/10/04	1	32.75	14	32.93	32.85	-13	3,138	-0.41%
2019/10/02	1	33.50	8	33.48	33.20	-7	3,129	-0.22%
2019/10/01	0	0.00	4	33.55	33.15	-4	3,124	-0.13%
2019/09/27	1	33.70	11	33.50	33.55	-10	3,110	-0.32%
2019/09/25	4	33.41	4	33.83	34.25	0	3,088	0.00%
2019/09/24	0	0.00	1	33.00	33.05	-1	3,064	-0.03%
2019/09/23	5	32.92	0	0.00	33.05	5	3,055	0.16%
2019/09/20	5	33.72	8	33.90	33.60	-3	3,021	-0.10%
2019/09/17	0	0.00	6	34.70	34.70	-6	2,967	-0.20%
2019/09/16	2	34.50	0	0.00	34.65	2	2,979	0.07%
2019/09/12	1	34.55	1	34.85	34.85	0	2,978	0.00%
2019/09/10	1	35.00	22	34.43	34.35	-21	2,947	-0.71%
2019/09/09	0	0.00	1	35.45	35.45	-1	2,913	-0.03%
2019/09/06	1	35.25	0	0.00	35.00	1	2,906	0.03%
2019/09/04	17	35.91	6	36.58	35.90	11	2,835	0.39%
2019/09/02	11	35.83	2	35.80	35.90	9	2,702	0.33%
2019/08/29	1	34.65	1	34.70	34.60	0	2,605	0.00%
2019/08/28	10	33.16	0	0.00	33.20	10	2,532	0.39%
2019/08/21	1	32.80	0	0.00	33.10	1	2,449	0.04%
2019/08/19	2	33.15	0	0.00	33.20	2	2,389	0.08%
2019/08/16	9	32.47	1	32.45	32.50	8	2,356	0.34%
2019/08/15	1	31.75	0	0.00	32.00	1	2,311	0.04%
2019/08/14	8	31.60	0	0.00	31.70	8	2,284	0.35%
2019/08/13	0	0.00	1	31.70	31.70	-1	2,239	-0.04%
2019/08/08	2	32.50	0	0.00	32.50	2	2,186	0.09%
2019/08/05	0	0.00	1	34.10	33.90	-1	2,093	-0.05%
2019/08/02	0	0.00	18	33.57	33.80	-18	2,089	-0.86%
2019/08/01	10	34.13	15	34.75	34.20	-5	2,046	-0.24%
2019/07/29	2	36.40	1	35.65	35.55	1	1,968	0.05%
2019/07/26	1	36.25	1	35.60	35.65	0	1,925	0.00%
2019/07/23	21	37.18	1	36.90	37.40	20	1,674	1.19%
2019/07/22	1	38.20	1	38.60	38.30	0	1,520	0.00%
2019/07/19	1	36.20	1	36.05	36.65	0	1,258	0.00%
2019/07/18	1	35.95	1	35.70	35.10	0	1,151	0.00%
2019/07/17	2	34.05	0	0.00	34.00	2	995	0.20%
2019/07/15	10	33.25	0	0.00	33.15	10	973	1.03%
2019/07/09	10	34.15	0	0.00	34.60	10	931	1.07%
2019/06/24	0	0.00	2	33.10	33.05	-2	852	-0.23%
2019/06/17	0.2	32.10	0	0.00	32.20	0.2	822	0.02%
2019/05/24	0	0.00	2	31.15	31.15	-2	939	-0.21%
2019/05/21	2	31.15	0	0.00	31.10	2	1,000	0.20%
2019/05/16	2	30.40	0	0.00	30.45	2	1,040	0.19%
2019/05/03	0	0.00	1	32.95	32.65	-1	1,168	-0.09%
2019/05/02	0	0.00	1	32.95	32.55	-1	1,162	-0.09%
2019/04/30	0	0.00	1	32.25	32.30	-1	1,140	-0.09%
2019/04/18	1	31.60	1	31.20	31.20	0	1,115	0.00%
2019/04/09	1	31.50	0	0.00	31.60	1	1,106	0.09%
2019/04/02	1	30.95	0	0.00	30.85	1	1,098	0.09%
2019/03/28	1	30.60	0	0.00	30.55	1	1,089	0.09%
2019/03/27	1	30.45	0	0.00	30.40	1	1,092	0.09%
2019/03/22	0.1	30.60	0	0.00	30.80	0.1	1,116	0.01%
2019/03/19	0	0.00	1	30.70	30.50	-1	1,118	-0.09%
2019/03/18	1	30.50	0	0.00	30.45	1	1,115	0.09%
2019/03/11	0	0.00	4	29.65	29.80	-4	1,191	-0.34%
2019/02/27	0	0.00	1	30.75	30.75	-1	1,318	-0.08%
2019/02/19	4	29.90	1	29.95	29.90	3	1,291	0.23%
2019/02/15	6	29.60	0	0.00	29.55	6	1,335	0.45%
2019/02/14	1	29.55	0	0.00	29.60	1	1,360	0.07%
2019/02/13	1	29.50	1	30.05	29.60	0	1,361	0.00%
2019/02/11	11	29.58	0	0.00	29.45	11	1,352	0.81%
2019/01/29	1	30.30	1	30.20	30.40	0	1,302	0.00%
2019/01/28	0	0.00	1	30.80	30.65	-1	1,291	-0.08%
2019/01/24	0	0.00	8	30.55	30.70	-8	1,459	-0.55%
2019/01/23	0	0.00	1	30.50	30.55	-1	1,484	-0.07%
2019/01/22	1	30.80	0	0.00	30.90	1	1,507	0.07%
2019/01/21	0	0.00	1	31.45	31.35	-1	1,554	-0.06%
2019/01/18	5	31.20	0	0.00	31.20	5	1,586	0.32%
2019/01/11	1	31.30	0	0.00	31.45	1	1,793	0.06%
2019/01/10	1	31.90	1	32.30	31.80	0	1,825	0.00%
2019/01/07	1	31.75	0	0.00	31.75	1	2,264	0.04%
2019/01/04	1	31.20	1	31.45	31.50	0	2,376	0.00%
2018/12/18	1	32.80	0	0.00	32.40	1	2,876	0.03%
2018/12/04	0	0.00	2	32.93	31.95	-2	2,855	-0.07%
2018/11/30	0	0.00	1	31.85	32.00	-1	2,785	-0.04%
2018/11/29	0	0.00	1	31.50	31.25	-1	2,754	-0.04%
2018/11/16	1	30.20	0	0.00	30.15	1	2,774	0.04%
2018/11/09	1	30.00	0	0.00	29.95	1	2,719	0.04%
2018/11/01	5	31.53	0	0.00	31.10	5	2,746	0.18%
2018/10/25	0	0.00	1	33.70	33.50	-1	2,714	-0.04%
2018/10/24	1	34.80	3	34.18	34.30	-2	2,694	-0.07%
2018/10/22	0	0.00	3	36.25	35.50	-3	2,672	-0.11%
2018/10/19	3	36.17	2	36.40	36.20	1	2,646	0.04%
2018/10/18	5	35.91	5	36.15	36.15	0	2,619	0.00%
2018/10/17	5	36.13	2	37.15	36.05	3	2,597	0.12%
2018/10/16	2	36.90	1	38.45	36.90	1	2,524	0.04%
2018/10/15	2	38.38	18	37.86	38.25	-16	2,375	-0.67%
2018/10/11	0	0.00	1	36.30	36.10	-1	2,034	-0.05%
2018/10/05	0	0.00	0.1	35.35	35.15	-0.1	1,773	-0.01%
2018/10/02	0	0.00	2	35.75	35.70	-2	1,690	-0.12%
2018/09/26	2	35.00	0	0.00	34.35	2	1,695	0.12%
2018/09/12	0	0.00	2	33.25	33.15	-2	1,648	-0.12%
2018/09/05	2	33.10	0	0.00	33.05	2	1,596	0.13%
2018/08/28	2	34.35	0	0.00	34.35	2	1,532	0.13%
2018/08/24	0	0.00	2	34.53	34.70	-2	1,527	-0.13%
2018/08/16	0	0.00	5	35.05	35.05	-5	1,415	-0.35%
2018/08/15	1	34.95	0	0.00	34.90	1	1,377	0.07%
2018/08/13	0	0.00	6.2	32.92	32.60	-6.2	1,294	-0.48%
2018/08/08	1	34.15	1	34.60	34.85	0	1,284	0.00%
2018/08/07	11	34.94	0.2	34.35	34.35	10.8	1,258	0.86%
2018/08/03	0.2	33.05	0	0.00	33.05	0.2	1,106	0.01%
2018/07/18	0	0.00	1	30.70	30.80	-1	1,034	-0.10%
2018/07/17	1	30.40	0	0.00	30.50	1	1,039	0.10%
2018/07/16	1	30.25	0	0.00	30.10	1	1,039	0.10%
2018/06/26	0	0.00	3	32.15	32.05	-3	958	-0.31%
2018/06/25	3	32.70	3	32.80	32.60	0	978	0.00%
2018/06/13	0	0.00	3	33.80	33.75	-3	1,083	-0.28%
2018/06/07	0	0.00	1	34.10	33.95	-1	1,160	-0.09%
2018/05/22	1	33.90	1	33.60	33.85	0	1,460	0.00%
2018/05/11	1	35.35	0	0.00	35.30	1	1,625	0.06%
2018/05/09	0	0.00	1	35.40	35.45	-1	1,752	-0.06%
2018/05/07	1	35.25	0	0.00	35.40	1	1,797	0.06%
2018/05/03	0	0.00	1	35.60	35.35	-1	1,816	-0.06%
2018/05/02	1	35.30	2	35.35	35.45	-1	1,836	-0.05%
2018/04/30	3	36.25	8	35.85	36.40	-5	1,834	-0.27%
2018/04/26	1	35.45	1	35.55	35.60	0	1,829	0.00%
2018/04/25	1	35.40	1	35.15	35.15	0	1,814	0.00%
2018/04/24	2.1	34.83	3	35.25	35.30	-0.9	1,810	-0.05%
2018/04/23	1	34.80	0	0.00	35.00	1	1,810	0.06%
2018/04/16	0	0.00	69	34.50	34.35	-69	2,096	-3.29%
2018/04/13	0	0.00	5	35.30	34.80	-5	2,126	-0.24%
2018/04/11	0.1	34.60	0	0.00	34.85	0.1	2,187	0.01%
2018/04/09	5	34.20	2	34.70	34.10	3	2,237	0.13%
2018/04/03	5	34.60	0	0.00	34.75	5	2,256	0.22%
2018/04/02	2	35.20	0	0.00	35.20	2	2,266	0.09%
2018/03/29	0.1	34.65	0	0.00	34.85	0.1	2,307	0.00%
2018/03/27	0.1	35.35	0	0.00	35.35	0.1	2,308	0.00%
2018/03/23	1	34.70	0	0.00	34.95	1	2,304	0.04%
2018/03/20	1	36.45	0	0.00	36.20	1	2,344	0.04%
2018/03/19	0	0.00	1	37.25	36.65	-1	2,352	-0.04%
2018/03/12	0.1	36.25	0	0.00	36.40	0.1	2,414	0.00%
2018/03/07	1	37.00	0	0.00	36.95	1	2,759	0.04%
2018/03/05	0	0.00	0.2	38.00	37.75	-0.2	2,827	-0.01%
2018/03/02	0	0.00	1	37.65	37.70	-1	2,780	-0.04%
2018/03/01	0	0.00	1	37.40	37.60	-1	2,768	-0.04%
2018/02/27	1	37.60	0	0.00	37.30	1	2,758	0.04%
2018/02/26	0	0.00	1	37.70	37.70	-1	2,747	-0.04%
2018/02/21	0	0.00	11	36.50	36.30	-11	2,648	-0.42%
2018/02/12	1.1	34.55	0	0.00	34.55	1.1	2,616	0.04%
2018/02/09	0.2	34.45	0	0.00	34.50	0.2	2,595	0.01%
2018/02/07	10	34.65	0	0.00	34.60	10	2,574	0.39%
2018/02/01	2	39.35	2	39.08	38.50	0	2,464	0.00%
2018/01/31	2	37.98	1	37.95	38.65	1	2,352	0.04%
2018/01/24	2.3	37.64	2	37.85	38.00	0.3	2,282	0.01%
2018/01/19	0.1	37.60	0	0.00	37.75	0.1	2,289	0.00%
2018/01/18	2	37.75	0	0.00	37.60	2	2,314	0.09%
2018/01/16	1	38.00	0	0.00	38.15	1	2,372	0.04%
2018/01/15	0	0.00	0.1	38.50	38.50	-0.1	2,338	0.00%
2018/01/12	1	38.90	0	0.00	38.90	1	2,387	0.04%
2018/01/11	8	38.50	0	0.00	39.25	8	2,347	0.34%
2018/01/10	0	0.00	1	38.15	38.50	-1	2,240	-0.04%
2018/01/05	0	0.00	13	37.51	37.80	-13	2,108	-0.62%
2018/01/04	0	0.00	1	36.90	37.15	-1	2,071	-0.05%
2018/01/03	1	36.50	12	37.10	37.00	-11	2,069	-0.53%
2018/01/02	0	0.00	1	36.70	37.30	-1	2,055	-0.05%