裕民 (2606)-元大-佳里券商分點個股進出

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
55.5
漲跌
▼2.6
漲幅
-4.48%
成交量
16,936張
產業
上市航運類股
1039人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-佳里券商分點個股進出

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

元大-佳里券商分點個股進出
元大-佳里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
2024/06/27	19	55.30	18	55.57	55.50	1	13,138	0.01%
2024/06/26	12	58.18	6	58.65	58.10	6	12,927	0.05%
2024/06/25	6	56.57	10	57.16	58.70	-4	12,829	-0.03%
2024/06/24	8	56.45	44	56.78	56.80	-36	12,680	-0.28%
2024/06/21	27	56.41	6	57.23	56.20	21	12,668	0.17%
2024/06/20	0	0.00	16	56.38	56.40	-16	12,591	-0.13%
2024/06/19	16	55.91	7	56.51	55.60	9	12,606	0.07%
2024/06/18	3	55.63	3	56.03	56.00	0	12,574	0.00%
2024/06/17	22	55.60	13	55.96	55.80	9	12,620	0.07%
2024/06/14	31	56.19	36	56.49	56.30	-5	12,708	-0.04%
2024/06/13	21	55.51	8	56.73	55.20	13	12,528	0.10%
2024/06/12	29.1	56.73	8	56.51	55.70	21.1	12,391	0.17%
2024/06/11	17	59.76	5	61.00	59.10	12	12,132	0.10%
2024/06/07	10	61.37	7.1	61.30	61.30	3	11,895	0.02%
2024/06/06	2	60.00	1	60.50	60.50	1	11,796	0.01%
2024/06/05	8	59.44	19	59.71	59.80	-11	11,822	-0.09%
2024/06/04	4	58.40	0	0.00	58.20	4	11,751	0.03%
2024/06/03	24	58.96	34	59.36	59.40	-10	11,792	-0.08%
2024/05/31	27	59.10	7	59.91	58.80	20	11,823	0.17%
2024/05/30	7.1	58.55	7	59.11	59.00	0.1	11,768	0.00%
2024/05/29	35	61.09	33	60.72	59.50	2	11,788	0.02%
2024/05/28	13	59.98	14	60.29	60.70	-1	11,603	-0.01%
2024/05/27	11	58.00	30	58.31	58.70	-19	11,599	-0.16%
2024/05/24	6	57.30	6	57.65	57.60	0	11,600	0.00%
2024/05/23	6.1	57.41	0	0.00	57.10	6.1	11,725	0.05%
2024/05/22	0	0.00	6	58.23	58.30	-6	11,753	-0.05%
2024/05/21	9	57.26	0	0.00	57.30	9	11,899	0.08%
2024/05/20	17	57.88	32	58.34	57.90	-15	12,095	-0.12%
2024/05/17	30	58.40	2	58.90	57.80	28	12,288	0.23%
2024/05/16	4	59.05	9	59.99	60.90	-5	12,071	-0.04%
2024/05/15	8	59.20	12	59.59	58.50	-4	11,826	-0.03%
2024/05/14	18.1	60.38	21.1	60.83	60.70	-3	11,626	-0.03%
2024/05/13	46	63.25	24.1	62.22	60.20	22	11,073	0.20%
2024/05/10	33.1	59.54	40.1	60.14	61.30	-7.1	9,899	-0.07%
2024/05/09	11	59.04	21.7	58.66	59.00	-10.7	8,897	-0.12%
2024/05/08	34.6	58.36	28.1	60.24	57.10	6.5	8,408	0.08%
2024/05/07	5	56.80	59	57.44	57.60	-54	7,191	-0.75%
2024/05/06	20	55.02	18	55.59	54.80	2	6,882	0.03%
2024/05/03	8	54.79	13	55.18	54.80	-5	6,818	-0.07%
2024/05/02	10	54.29	7	54.84	54.30	3	6,768	0.04%
2024/04/30	16	54.54	5	54.66	54.20	11	6,801	0.16%
2024/04/29	2	56.35	1	56.70	55.80	1	6,749	0.01%
2024/04/26	0	0.00	4	55.25	55.50	-4	6,702	-0.06%
2024/04/24	6	53.60	4	53.93	54.00	2	6,739	0.03%
2024/04/23	3	54.20	4	54.73	54.60	-1	6,706	-0.01%
2024/04/22	5	55.60	7	56.13	54.80	-2	6,731	-0.03%
2024/04/19	27	55.09	55.1	55.75	55.30	-28.1	6,561	-0.43%
2024/04/18	6	53.70	8	54.38	53.70	-2	6,348	-0.03%
2024/04/17	11	54.01	0	0.00	53.70	11	6,380	0.17%
2024/04/16	2	54.70	0	0.00	54.60	2	6,422	0.03%
2024/04/15	1	56.70	6.2	56.19	56.40	-5.2	6,546	-0.08%
2024/04/12	1	54.70	2	55.65	55.90	-1	6,550	-0.02%
2024/04/11	3	55.00	0	0.00	54.60	3	6,718	0.04%
2024/04/10	1	54.00	1	54.30	54.20	0	7,046	0.00%
2024/04/09	4	54.38	6	53.95	54.40	-2	7,181	-0.03%
2024/04/08	12	52.24	15	52.56	52.70	-3	7,259	-0.04%
2024/04/03	14	52.29	16	52.63	52.50	-2	7,290	-0.03%
2024/04/02	20	53.01	11	53.31	52.90	9	7,370	0.12%
2024/04/01	0	0.00	11	53.17	53.50	-11	7,526	-0.15%
2024/03/29	17	52.60	10	53.26	53.00	7	7,746	0.09%
2024/03/28	2	54.00	0	0.00	53.80	2	8,018	0.02%
2024/03/27	6	52.80	16	52.77	53.90	-10	8,268	-0.12%
2024/03/26	7	53.14	6	53.32	53.10	1	8,697	0.01%
2024/03/25	0	0.00	6	54.50	54.30	-6	8,908	-0.07%
2024/03/22	9	53.93	3	53.90	54.30	6	9,212	0.07%
2024/03/21	2	54.25	0	0.00	54.20	2	9,782	0.02%
2024/03/20	6	55.50	0.1	55.73	55.00	5.9	9,962	0.06%
2024/03/19	4	55.33	7	55.73	56.00	-3	10,054	-0.03%
2024/03/15	1	52.40	2	52.30	52.50	-1	10,195	-0.01%
2024/03/13	1.1	54.48	1	54.30	54.20	0.1	10,633	0.00%
2024/03/12	1	55.50	0	0.00	55.50	1	10,958	0.01%
2024/03/11	4	55.95	1	55.70	56.40	3	11,508	0.03%
2024/03/08	0	0.00	1	54.50	54.30	-1	13,559	-0.01%
2024/03/07	2	53.90	9	53.56	53.40	-7	14,347	-0.05%
2024/03/06	7	54.61	0	0.00	54.40	7	15,023	0.05%
2024/03/05	8	55.78	12	55.10	55.00	-4	15,174	-0.03%
2024/03/04	0	0.00	2.1	55.53	55.70	-2.1	15,190	-0.01%
2024/03/01	4	55.15	3	54.60	54.60	1	15,774	0.01%
2024/02/29	15	55.56	9	55.47	55.60	6	15,998	0.04%
2024/02/26	12	54.35	15.1	54.51	54.80	-3.1	15,766	-0.02%
2024/02/23	1	53.90	4	53.93	53.60	-3	15,632	-0.02%
2024/02/22	2	53.60	2	53.50	52.70	0	15,529	0.00%
2024/02/21	18	54.18	30.1	53.95	53.30	-12.1	15,338	-0.08%
2024/02/20	11	52.98	29	53.16	53.40	-18	15,142	-0.12%
2024/02/19	7.5	50.19	0	0.00	50.20	7.5	14,915	0.05%
2024/02/16	1	49.30	1	49.05	49.10	0	14,891	0.00%
2024/02/15	0	0.00	0.2	48.40	49.25	-0.2	14,956	0.00%
2024/02/05	0	0.00	0.3	47.20	47.10	-0.3	14,909	0.00%
2024/01/30	1	48.50	0	0.00	48.50	1	14,941	0.01%
2024/01/29	1	49.00	0	0.00	49.30	1	14,969	0.01%
2024/01/26	0	0.00	1	48.40	48.20	-1	15,072	-0.01%
2024/01/24	0	0.00	1.1	48.90	48.45	-1.1	15,121	-0.01%
2024/01/16	2	48.75	0	0.00	48.45	2	15,033	0.01%
2024/01/15	2	50.00	1	50.30	50.00	1	15,039	0.01%
2024/01/11	1	49.95	0.4	49.80	49.70	0.6	15,349	0.00%
2024/01/10	1	50.60	6.1	50.55	50.30	-5.1	15,379	-0.03%
2024/01/09	36	51.89	13	51.83	51.70	23	15,301	0.15%
2024/01/08	35	53.56	2	54.20	53.70	33	15,130	0.22%
2024/01/05	3	54.10	11	54.07	54.90	-8	15,025	-0.05%
2024/01/04	21	54.05	37	54.43	54.40	-16	14,758	-0.11%
2024/01/03	21	52.31	1	53.80	52.80	20	14,465	0.14%
2024/01/02	2	53.40	0	0.00	52.60	2	14,470	0.01%
2023/12/29	0	0.00	1	51.90	52.10	-1	14,338	-0.01%
2023/12/28	5	51.80	2	51.90	51.80	3	14,388	0.02%
2023/12/27	20	53.41	12.1	53.37	52.80	7.9	14,386	0.05%
2023/12/26	4	51.85	6.7	52.45	52.60	-2.7	14,313	-0.02%
2023/12/25	6	50.88	2.7	50.91	50.40	3.3	14,156	0.02%
2023/12/22	5	53.70	7	54.24	53.70	-2	14,014	-0.01%
2023/12/21	14.1	53.74	15	53.61	53.60	-1	13,779	-0.01%
2023/12/20	5	51.98	3	52.20	52.10	2	13,365	0.01%
2023/12/19	4	52.13	8	52.00	51.60	-4	13,198	-0.03%
2023/12/18	20	52.94	14	52.89	53.00	6	13,098	0.05%
2023/12/15	9	52.24	10	51.78	51.60	-1	12,775	-0.01%
2023/12/14	4	51.48	10	52.40	51.70	-6	12,793	-0.05%
2023/12/13	15	53.29	7	53.13	52.70	8	12,866	0.06%
2023/12/12	1	53.00	0	0.00	52.60	1	13,404	0.01%
2023/12/11	2	52.10	12	52.03	52.50	-10	13,526	-0.07%
2023/12/08	24	53.55	9	53.30	53.20	15	13,354	0.11%
2023/12/07	7	53.29	4	53.25	53.10	3	13,060	0.02%
2023/12/06	11	54.92	7.5	54.97	54.70	3.5	12,717	0.03%
2023/12/05	113.3	58.27	99.7	57.98	57.00	13.6	12,129	0.11%	大買/
2023/12/04	26	54.58	44	55.25	56.90	-18	9,925	-0.18%
2023/12/01	2	51.45	53	51.78	51.80	-51	9,065	-0.56%
2023/11/29	1	48.15	1	49.00	47.90	0	8,206	0.00%
2023/11/28	15	49.75	13	50.10	48.55	2	8,083	0.02%
2023/11/27	2	48.13	5	48.38	47.80	-3	7,400	-0.04%
2023/11/24	3	45.77	4	46.03	45.90	-1	7,117	-0.01%
2023/11/23	2	45.08	0	0.00	44.85	2	7,084	0.03%
2023/11/15	0	0.00	1	44.45	44.70	-1	7,968	-0.01%
2023/11/08	0	0.00	1	47.30	47.30	-1	8,651	-0.01%
2023/11/07	0	0.00	1	47.50	47.20	-1	8,679	-0.01%
2023/11/06	0	0.00	1	47.45	47.50	-1	8,756	-0.01%
2023/11/03	2	47.25	2	47.15	47.20	0	8,722	0.00%
2023/10/30	1	43.65	1	44.65	44.60	0	8,603	0.00%
2023/10/26	1	43.60	0	0.00	43.60	1	8,624	0.01%
2023/10/24	1	44.85	0	0.00	45.10	1	8,780	0.01%
2023/10/20	1	47.50	4	47.15	46.90	-3	8,654	-0.03%
2023/10/19	3	46.90	2	48.68	48.70	1	8,620	0.01%
2023/10/18	2	47.35	0	0.00	46.20	2	8,414	0.02%
2023/10/12	1	46.00	0	0.00	46.75	1	8,350	0.01%
2023/10/06	2	47.43	5	47.26	47.35	-3	8,251	-0.04%
2023/10/03	0	0.00	5	47.05	45.80	-5	8,093	-0.06%
2023/10/02	9	47.08	6	46.80	46.80	3	8,043	0.04%
2023/09/28	3	48.70	3	47.85	47.85	0	8,094	0.00%
2023/09/27	1.4	49.08	2	48.65	48.30	-0.6	8,137	-0.01%
2023/09/25	5	48.45	0	0.00	48.40	5	8,079	0.06%
2023/09/22	5	48.84	3	48.30	48.30	2	8,089	0.02%
2023/09/21	8	50.11	11	49.42	49.45	-3	8,031	-0.04%
2023/09/20	16	50.84	11	49.88	49.75	5	7,883	0.06%
2023/09/19	11	50.63	17	50.41	50.20	-6	7,605	-0.08%
2023/09/18	8	49.84	13.1	50.33	50.70	-5.1	7,397	-0.07%
2023/09/15	12	49.53	20	50.20	50.00	-8	7,169	-0.11%
2023/09/14	6	46.62	5	46.42	46.90	1	6,451	0.02%
2023/09/11	1	45.10	1	45.25	44.70	0	6,246	0.00%
2023/09/08	2	46.53	1	46.25	45.75	1	6,222	0.02%
2023/09/07	2	45.25	0	0.00	45.05	2	6,162	0.03%
2023/09/06	3	46.03	0	0.00	45.65	3	6,172	0.05%
2023/09/05	0	0.00	4	47.26	46.45	-4	6,160	-0.06%
2023/09/04	2	46.55	10	46.60	46.65	-8	6,133	-0.13%
2023/09/01	1	45.05	1	45.10	44.90	0	6,076	0.00%
2023/08/30	4	46.04	5	45.95	46.00	-1	6,102	-0.02%
2023/08/29	10.5	45.40	0	0.00	45.50	10.5	6,101	0.17%
2023/08/25	1	45.50	1	45.55	45.10	0	6,142	0.00%
2023/08/23	6	47.06	5	46.67	46.65	1	6,043	0.02%
2023/08/22	7.1	46.74	9	45.99	47.40	-1.9	6,039	-0.03%
2023/08/21	10	46.57	2	46.45	46.30	8	5,782	0.14%
2023/08/18	12.2	47.99	15	48.40	49.05	-2.8	5,297	-0.05%
2023/08/17	4	43.05	1	44.50	44.60	3	4,597	0.07%
2023/08/16	1	42.35	1	42.60	42.10	0	4,482	0.00%
2023/08/15	0	0.00	3	42.45	42.60	-3	4,471	-0.07%
2023/08/14	7	41.96	5	42.17	42.00	2	4,461	0.04%
2023/08/11	1	43.45	3	44.23	44.30	-2	4,362	-0.05%
2023/08/10	6	43.85	0	0.00	43.75	6	4,310	0.14%
2023/08/07	0	42.85	0	0.00	43.15	0	4,308	0.00%
2023/08/01	0	0.00	8	43.31	43.45	-8	4,340	-0.18%
2023/07/31	8	42.88	0	0.00	42.50	8	4,403	0.18%
2023/07/28	14	44.95	15	44.08	44.05	-1	4,374	-0.02%
2023/07/27	3	42.72	1	42.65	43.20	2	4,271	0.05%
2023/07/25	1	41.15	0	0.00	41.25	1	4,314	0.02%
2023/07/24	1	41.65	5.1	41.57	40.85	-4.1	4,345	-0.09%
2023/07/17	2	43.33	0	0.00	43.40	2	4,338	0.05%
2023/07/14	0	0.00	1	44.10	43.80	-1	4,340	-0.02%
2023/07/10	2	43.63	0	0.00	43.50	2	4,397	0.05%
2023/07/06	1	46.75	0	0.00	45.30	1	4,363	0.02%
2023/07/05	31	49.61	0	0.00	49.75	31	4,279	0.72%
2023/07/04	22	49.20	0	0.00	49.30	22	4,326	0.51%
2023/07/03	1	48.85	1	47.90	48.50	0	4,524	0.00%
2023/06/30	1	47.35	2	47.65	47.30	-1	4,536	-0.02%
2023/06/29	1	47.20	0	0.00	47.20	1	4,500	0.02%
2023/06/28	1	47.40	0	0.00	47.35	1	4,520	0.02%
2023/06/27	0	0.00	1	48.20	48.20	-1	4,492	-0.02%
2023/06/26	1	48.55	0	0.00	48.45	1	4,580	0.02%
2023/06/21	0	0.00	1	48.15	48.10	-1	4,574	-0.02%
2023/06/20	2	48.75	0	0.00	48.50	2	4,683	0.04%
2023/06/14	3	49.90	0	0.00	49.70	3	4,760	0.06%
2023/06/06	0	0.00	1	49.20	49.45	-1	5,344	-0.02%
2023/06/05	1	48.50	0	0.00	48.70	1	5,525	0.02%
2023/06/01	4	47.83	0	0.00	47.95	4	5,797	0.07%
2023/05/31	2	48.50	0	0.00	48.40	2	5,966	0.03%
2023/05/26	32	49.05	0	0.00	49.05	32	7,480	0.43%
2023/05/25	2	51.05	2	51.40	50.80	0	7,598	0.00%
2023/05/24	1	51.90	0	0.00	52.20	1	7,601	0.01%
2023/05/12	36	54.30	0	0.00	54.30	36	7,672	0.47%
2023/05/11	3	55.13	2	55.30	55.10	1	7,674	0.01%
2023/05/10	4	53.93	3	54.67	55.10	1	7,665	0.01%
2023/05/05	1	51.70	0	0.00	51.90	1	7,623	0.01%
2023/05/04	0	0.00	2	53.15	53.30	-2	7,607	-0.03%
2023/04/28	0	0.00	11	54.04	54.40	-11	7,622	-0.14%
2023/04/27	1	51.90	0	0.00	51.90	1	7,602	0.01%
2023/04/26	1	52.20	0	0.00	51.90	1	7,601	0.01%
2023/04/24	0	0.00	1	55.10	55.10	-1	7,623	-0.01%
2023/04/21	3	55.27	1	55.30	54.70	2	7,611	0.03%
2023/04/19	2	56.90	2	56.50	56.10	0	7,634	0.00%
2023/04/18	0	57.10	0	0.00	56.70	0	7,626	0.00%
2023/04/17	1	58.50	0	0.00	58.50	1	7,628	0.01%
2023/04/14	0	0.00	1.1	57.77	57.70	-1.1	7,704	-0.01%
2023/04/13	3	57.40	0	0.00	57.10	3	7,729	0.04%
2023/04/12	0	0.00	4	56.50	56.80	-4	7,661	-0.05%
2023/04/10	0	0.00	1	58.20	57.00	-1	7,711	-0.01%
2023/04/07	14	57.53	15	57.50	57.60	-1	7,673	-0.01%
2023/04/06	14.1	56.96	13	57.98	55.80	1.1	7,597	0.01%
2023/03/31	2	55.90	0	0.00	55.80	2	7,472	0.03%
2023/03/30	2	54.35	5	54.12	54.50	-3	7,899	-0.04%
2023/03/29	6	53.67	1	53.30	53.80	5	8,193	0.06%
2023/03/27	2	55.10	0	0.00	54.60	2	8,860	0.02%
2023/03/23	3	54.10	2	54.90	53.80	1	9,429	0.01%
2023/03/21	1	56.80	0	0.00	56.80	1	9,597	0.01%
2023/03/17	21	56.21	0	0.00	56.20	21	9,697	0.22%
2023/03/16	2	58.05	0	0.00	57.10	2	9,642	0.02%
2023/03/15	2	57.75	11	58.89	58.00	-9	9,624	-0.09%
2023/03/14	2	57.00	2	56.85	57.10	0	9,519	0.00%
2023/03/13	1	56.90	0	0.00	57.30	1	9,596	0.01%
2023/03/10	6	59.10	1	58.90	58.40	5	9,541	0.05%
2023/03/09	2	59.85	6	59.72	59.60	-4	9,609	-0.04%
2023/03/08	11	59.59	0	0.00	59.50	11	9,632	0.11%
2023/03/07	0	0.00	1.1	61.35	61.60	-1.1	9,517	-0.01%
2023/03/06	2.1	59.90	1.2	60.50	60.90	0.9	9,491	0.01%
2023/03/03	2	60.30	1	60.50	60.40	1	9,645	0.01%
2023/03/02	14	60.71	17	60.54	60.30	-3	9,587	-0.03%
2023/03/01	5	58.82	4	60.63	57.40	1	9,184	0.01%
2023/02/24	4	60.95	44.5	61.10	61.00	-40.5	8,786	-0.46%
2023/02/23	1	55.30	15	55.51	56.60	-14	8,081	-0.17%
2023/02/22	0	0.00	1	51.50	51.50	-1	7,877	-0.01%
2023/02/21	0	0.00	1	49.70	50.90	-1	7,899	-0.01%
2023/02/20	0	0.00	0.4	49.80	49.75	-0.4	8,173	0.00%
2023/02/16	1	52.00	0	0.00	51.40	1	8,437	0.01%
2023/02/15	0	0.00	6	51.70	51.90	-6	8,556	-0.07%
2023/02/09	2	51.80	0	0.00	51.70	2	8,711	0.02%
2023/02/07	0	0.00	1	51.00	51.20	-1	8,809	-0.01%
2023/02/03	0.4	50.10	0	0.00	50.30	0.4	8,854	0.00%
2023/02/02	2	50.40	2	51.00	50.90	0	8,866	0.00%
2023/02/01	0	0.00	7	50.87	50.90	-7	8,801	-0.08%
2023/01/31	6	50.33	0	0.00	50.50	6	8,733	0.07%
2023/01/30	0	0.00	1	50.00	50.80	-1	8,702	-0.01%
2023/01/13	0	0.00	2	49.58	49.80	-2	8,691	-0.02%
2023/01/12	0	0.00	3	49.05	49.05	-3	8,699	-0.03%
2023/01/09	1	47.75	2	48.00	48.00	-1	8,710	-0.01%
2023/01/06	5	46.11	4	46.31	46.30	1	8,728	0.01%
2023/01/05	0	0.00	1	46.50	46.80	-1	8,777	-0.01%
2023/01/04	2	46.23	1	46.10	46.30	1	8,838	0.01%
2023/01/03	2	47.90	1	48.25	47.50	1	8,787	0.01%
2022/12/30	0	0.00	3	48.73	48.60	-3	8,789	-0.03%
2022/12/29	2	48.75	0	0.00	48.70	2	8,907	0.02%
2022/12/27	1	49.20	0	0.00	48.95	1	8,924	0.01%
2022/12/26	1	48.60	1	49.05	49.00	0	8,949	0.00%
2022/12/23	26	50.23	0	0.00	50.10	26	8,926	0.29%
2022/12/22	5	51.04	8	50.17	51.90	-3	8,837	-0.03%
2022/12/20	4	48.40	5	49.10	48.20	-1	8,143	-0.01%
2022/12/19	2	48.03	0	0.00	47.60	2	7,937	0.03%
2022/12/16	1	51.00	2	50.85	49.85	-1	7,667	-0.01%
2022/12/15	11	50.00	20	49.96	50.50	-9	7,438	-0.12%
2022/12/14	15	46.90	9	47.37	48.20	6	7,511	0.08%
2022/12/13	2	47.80	4	48.03	47.95	-2	7,307	-0.03%
2022/12/09	0	0.00	1	47.15	47.25	-1	7,285	-0.01%
2022/12/07	6	45.80	11	45.87	45.30	-5	7,742	-0.06%
2022/12/06	12	45.39	15	45.63	45.00	-3	7,662	-0.04%
2022/12/05	1	46.00	0	0.00	46.25	1	7,609	0.01%
2022/12/02	5	47.58	3	46.85	46.75	2	7,478	0.03%
2022/12/01	6	48.13	11	48.43	48.05	-5	7,426	-0.07%
2022/11/29	0	0.00	1	46.45	46.55	-1	7,190	-0.01%
2022/11/28	14	45.41	7	45.21	45.35	7	7,152	0.10%
2022/11/25	6	46.74	8	46.93	46.50	-2	7,025	-0.03%
2022/11/24	5	43.95	7	44.19	44.50	-2	6,835	-0.03%
2022/11/22	0	0.00	1	42.50	42.35	-1	6,665	-0.02%
2022/11/21	1	42.00	0	0.00	41.70	1	6,653	0.02%
2022/11/18	0	0.00	0.5	42.76	42.85	-0.5	6,686	-0.01%
2022/11/17	0	0.00	3	43.47	43.45	-3	6,635	-0.05%
2022/11/16	37	43.23	41	43.69	43.15	-4	6,589	-0.06%
2022/11/15	2	42.25	6	41.73	42.30	-4	6,364	-0.06%
2022/11/14	2	40.40	3	41.00	41.20	-1	6,236	-0.02%
2022/11/11	7	38.96	7	39.43	39.60	0	6,182	0.00%
2022/11/09	1	38.10	1	38.50	38.25	0	6,142	0.00%
2022/11/08	0	0.00	1	38.90	38.20	-1	6,163	-0.02%
2022/11/07	1	37.40	2	37.73	37.80	-1	6,117	-0.02%
2022/11/04	7	36.41	15	36.11	36.65	-8	6,074	-0.13%
2022/11/03	6	34.63	9	35.03	35.30	-3	5,931	-0.05%
2022/11/02	12	35.26	6	35.63	35.25	6	5,945	0.10%
2022/11/01	6	35.11	1	35.60	35.25	5	5,906	0.08%
2022/10/31	5	35.03	4	35.35	35.20	1	5,903	0.02%
2022/10/26	8	35.21	8	35.53	35.50	0	5,976	0.00%
2022/10/25	0	0.00	1	36.75	36.10	-1	5,980	-0.02%
2022/10/24	1	36.90	12	36.68	36.50	-11	6,043	-0.18%
2022/10/21	0	0.00	4	34.95	34.75	-4	5,970	-0.07%
2022/10/20	2	34.05	0	0.00	35.40	2	6,018	0.03%
2022/10/19	4	35.61	10	35.80	35.30	-6	5,981	-0.10%
2022/10/17	10	35.10	0	0.00	35.35	10	6,185	0.16%
2022/10/13	1	35.80	4	35.71	35.45	-3	6,761	-0.04%
2022/10/12	2	36.25	0	0.00	36.90	2	6,911	0.03%
2022/10/11	1	38.45	0	0.00	37.75	1	6,919	0.01%
2022/10/07	0	0.00	5	40.10	39.65	-5	6,896	-0.07%
2022/10/06	12	39.03	6	40.27	40.10	6	6,862	0.09%
2022/10/05	0	0.00	1	39.20	39.10	-1	6,785	-0.01%
2022/10/04	3	37.58	8	38.23	38.75	-5	6,795	-0.07%
2022/10/03	14	36.76	10	37.27	37.35	4	6,742	0.06%
2022/09/30	1	35.65	1	36.50	36.50	0	6,774	0.00%
2022/09/29	1	36.60	0	0.00	36.80	1	6,750	0.01%
2022/09/28	3	36.95	17	37.23	36.65	-14	6,741	-0.21%
2022/09/26	4.1	38.97	16.3	38.89	38.45	-12.2	6,742	-0.18%
2022/09/23	4	41.26	2	41.38	41.10	2	6,693	0.03%
2022/09/22	4	41.03	1	40.70	40.45	3	6,612	0.05%
2022/09/21	20	41.13	19	41.18	41.10	1	6,460	0.02%
2022/09/20	30	39.25	5	39.40	39.25	25	6,180	0.40%
2022/09/19	2	38.95	2	39.13	39.00	0	6,355	0.00%
2022/09/16	1	40.75	3	41.05	41.05	-2	6,414	-0.03%
2022/09/15	35	40.91	10	40.62	40.55	25	6,587	0.38%
2022/09/14	12.5	39.05	4	39.29	39.85	8.5	6,586	0.13%
2022/09/13	0	0.00	4	38.18	38.00	-4	6,587	-0.06%
2022/09/12	5	38.10	0	0.00	37.90	5	6,890	0.07%
2022/09/08	1	36.90	1	36.70	37.00	0	7,074	0.00%
2022/09/07	0	0.00	1	37.20	37.20	-1	7,174	-0.01%
2022/09/02	4	37.18	1	37.45	37.00	3	7,312	0.04%
2022/08/31	3	37.43	13	37.63	38.15	-10	7,394	-0.14%
2022/08/30	2	38.50	10.1	38.45	38.50	-8.1	7,327	-0.11%
2022/08/29	1	38.25	0.1	38.30	38.40	0.9	7,400	0.01%
2022/08/26	2	40.08	0	0.00	40.20	2	7,488	0.03%
2022/08/25	1	40.00	0	0.00	39.95	1	7,530	0.01%
2022/08/22	10	40.60	0	0.00	40.55	10	8,132	0.12%
2022/08/19	2	42.23	0	0.00	41.95	2	8,296	0.02%
2022/08/18	10.1	43.05	1	42.85	42.85	9.1	8,556	0.11%
2022/08/17	2	42.48	0	0.00	42.40	2	8,576	0.02%
2022/08/15	0	0.00	1	42.30	42.30	-1	8,896	-0.01%
2022/08/12	1	42.00	0	0.00	42.35	1	9,009	0.01%
2022/08/08	0	0.00	1	40.50	40.90	-1	9,665	-0.01%
2022/08/04	6	39.88	0	0.00	40.45	6	10,049	0.06%
2022/08/03	1	41.20	3	41.10	40.85	-2	10,233	-0.02%
2022/08/02	2	41.30	5	41.13	41.30	-3	10,482	-0.03%
2022/07/29	0	0.00	1	42.85	41.90	-1	11,141	-0.01%
2022/07/28	1	42.30	0	0.00	42.45	1	11,248	0.01%
2022/07/27	5	42.25	21	42.45	42.70	-16	11,486	-0.14%
2022/07/26	0	0.00	1	42.10	42.15	-1	11,592	-0.01%
2022/07/25	1	41.80	6	42.01	42.10	-5	11,855	-0.04%
2022/07/22	4	42.65	13	43.10	42.85	-9	12,103	-0.07%
2022/07/21	15	43.65	17	43.19	43.30	-2	12,295	-0.02%
2022/07/20	0.5	41.50	2	42.43	41.45	-1.5	12,072	-0.01%
2022/07/19	1	41.20	0	0.00	41.50	1	12,205	0.01%
2022/07/18	30	39.39	0	0.00	40.15	30	12,501	0.24%
2022/07/15	2	38.70	2	39.03	38.75	0	13,161	0.00%
2022/07/14	1	39.55	0	0.00	39.80	1	14,468	0.01%
2022/07/13	1	39.30	1	39.20	38.70	0	14,784	0.00%
2022/07/12	2	38.93	0	0.00	38.15	2	14,888	0.01%
2022/07/11	1	40.00	1	40.25	40.40	0	15,204	0.00%
2022/07/08	0	0.00	2	40.23	40.60	-2	15,246	-0.01%
2022/07/07	3	39.13	1	39.55	39.45	2	15,220	0.01%
2022/07/06	2	39.83	3	39.33	39.05	-1	15,215	-0.01%
2022/07/04	0	0.00	1	39.00	39.55	-1	15,179	-0.01%
2022/07/01	6	40.98	2	39.68	38.90	4	15,157	0.03%
2022/06/30	0	0.00	1	41.05	41.05	-1	15,084	-0.01%
2022/06/29	3	42.35	1	42.30	42.30	2	15,036	0.01%
2022/06/27	0	0.00	5	43.37	43.65	-5	14,966	-0.03%
2022/06/24	5	44.77	2	45.05	44.45	3	14,805	0.02%
2022/06/22	3	46.38	0	0.00	45.50	3	14,558	0.02%
2022/06/21	3	48.05	4	48.08	47.95	-1	14,233	-0.01%
2022/06/20	11	49.21	1	50.70	48.00	10	13,989	0.07%
2022/06/17	6	51.62	4	51.88	51.80	2	13,700	0.01%
2022/06/16	2	53.15	4	53.75	52.40	-2	13,487	-0.01%
2022/06/15	3	55.13	0	0.00	54.60	3	13,433	0.02%
2022/06/14	4	56.15	2	55.40	55.60	2	13,477	0.01%
2022/06/10	1	57.30	0	0.00	57.20	1	14,145	0.01%
2022/06/09	0.1	58.10	0	0.00	58.20	0.1	14,520	0.00%
2022/06/07	5.3	58.27	0	0.00	57.80	5.3	15,624	0.03%
2022/06/06	2	58.90	7	58.86	58.50	-5	15,684	-0.03%
2022/06/02	5	59.30	0	0.00	59.30	5	15,670	0.03%
2022/06/01	6	59.15	16	59.38	59.50	-10	15,733	-0.06%
2022/05/31	10	59.76	2	59.60	59.00	8	15,703	0.05%
2022/05/30	6.2	61.97	13	61.64	61.50	-6.9	15,495	-0.04%
2022/05/27	2.1	61.67	6	62.48	62.80	-4	15,313	-0.03%
2022/05/26	4	62.48	4	61.78	61.20	0	15,150	0.00%
2022/05/25	0	0.00	1	61.00	61.50	-1	15,064	-0.01%
2022/05/24	8	61.71	14	61.56	61.10	-6	15,143	-0.04%
2022/05/23	2	60.40	12	61.30	61.30	-10	15,342	-0.07%
2022/05/20	10	59.59	8	60.10	59.00	2	15,223	0.01%
2022/05/19	6	57.33	2	57.50	57.50	4	15,237	0.03%
2022/05/18	8	59.39	0	0.00	59.20	8	15,152	0.05%
2022/05/17	3	59.53	4	59.60	59.40	-1	15,086	-0.01%
2022/05/16	2	59.05	1	60.50	61.40	1	14,984	0.01%
2022/05/13	57	60.50	2	61.05	60.50	55	14,742	0.37%
2022/05/12	8	61.91	5	61.00	60.00	3	14,645	0.02%
2022/05/11	2.1	62.44	4	63.03	62.70	-1.9	14,408	-0.01%
2022/05/10	2	62.60	2	63.90	64.70	0	14,364	0.00%
2022/05/09	5	66.08	2	65.05	63.10	3	14,165	0.02%
2022/05/06	4	65.78	7	66.03	66.00	-3	13,914	-0.02%
2022/05/05	2	65.15	3	65.47	65.30	-1	13,608	-0.01%
2022/05/04	11	65.01	11	65.58	64.20	0	13,444	0.00%
2022/05/03	3	63.30	3	62.40	63.40	0	13,257	0.00%
2022/04/29	13	63.92	15	64.41	64.20	-2	13,166	-0.02%
2022/04/28	7	63.47	2	63.40	62.00	5	12,901	0.04%
2022/04/27	9	62.86	6	64.77	64.50	3	12,636	0.02%
2022/04/26	4	63.05	0	0.00	62.80	4	12,335	0.03%
2022/04/25	2	65.00	3	66.60	66.30	-1	12,021	-0.01%
2022/04/22	19	69.12	4	68.60	69.10	15	11,733	0.13%
2022/04/21	39	68.75	31	68.95	69.50	8	11,261	0.07%
2022/04/20	18.1	67.59	19	67.86	65.90	-0.9	10,553	-0.01%
2022/04/19	8	63.68	11	64.07	64.80	-3	9,265	-0.03%
2022/04/18	2	62.75	2	61.75	62.10	0	8,963	0.00%
2022/04/15	7	62.47	11	62.50	62.30	-4	8,829	-0.05%
2022/04/14	0	0.00	4	59.08	59.80	-4	8,508	-0.05%
2022/04/13	5	57.40	3	58.87	58.10	2	8,484	0.02%
2022/04/12	1	56.50	2	57.10	57.10	-1	8,474	-0.01%
2022/04/11	1	57.50	8	57.70	56.90	-7	8,469	-0.08%
2022/04/08	5	57.72	0	0.00	57.30	5	8,519	0.06%
2022/04/07	1	56.80	4	58.43	56.10	-3	8,560	-0.04%
2022/04/06	1	58.00	0	0.00	58.00	1	8,554	0.01%
2022/04/01	1	59.80	5	59.78	59.90	-4	8,629	-0.05%
2022/03/29	3	58.87	0	0.00	58.70	3	9,176	0.03%
2022/03/25	6	59.27	3	60.00	59.20	3	10,155	0.03%
2022/03/24	4	61.30	0	0.00	62.00	4	10,372	0.04%
2022/03/18	4	62.00	4	61.63	61.70	0	11,220	0.00%
2022/03/17	2	63.70	0	0.00	63.40	2	11,268	0.02%
2022/03/16	3	63.30	3	62.77	61.60	0	11,267	0.00%
2022/03/15	2.1	65.41	7	66.73	62.50	-4.9	11,099	-0.04%
2022/03/14	13	66.42	21.4	66.63	67.20	-8.4	11,077	-0.08%
2022/03/11	12.1	65.11	14	64.89	65.10	-1.9	10,840	-0.02%
2022/03/10	5	63.26	22.2	64.94	65.60	-17.2	10,814	-0.16%
2022/03/09	3	59.80	3	60.37	59.80	0	10,174	0.00%
2022/03/07	9	60.69	7	60.03	60.60	2	10,318	0.02%
2022/03/03	0	0.00	1	62.00	61.80	-1	10,289	-0.01%
2022/03/01	0	0.00	4	60.75	61.00	-4	10,362	-0.04%
2022/02/25	5	61.62	0	0.00	60.50	5	10,445	0.05%
2022/02/24	2	60.40	4	61.30	59.90	-2	10,301	-0.02%
2022/02/23	11	62.04	11	61.53	61.50	0	10,203	0.00%
2022/02/22	3	61.13	2	61.75	60.30	1	9,947	0.01%
2022/02/21	7	61.81	9	61.22	61.10	-2	9,883	-0.02%
2022/02/18	2	61.00	1	60.60	60.90	1	9,838	0.01%
2022/02/17	0	0.00	16	60.00	59.70	-16	9,848	-0.16%
2022/02/16	0	0.00	7	60.23	60.50	-7	9,907	-0.07%
2022/02/14	21	59.61	26	58.77	58.60	-5	10,179	-0.05%
2022/02/11	0	0.00	1	59.60	59.90	-1	10,341	-0.01%
2022/02/10	1	60.30	2	60.00	59.70	-1	10,690	-0.01%
2022/02/09	0.2	58.10	3	58.50	58.30	-2.8	10,695	-0.03%
2022/02/08	2	57.20	0	0.00	57.90	2	10,744	0.02%
2022/02/07	1	55.60	1	57.10	56.80	0	10,889	0.00%
2022/01/25	1.2	53.38	1	52.30	52.10	0.2	11,378	0.00%
2022/01/24	0	0.00	8	53.73	54.80	-8	11,476	-0.07%
2022/01/21	0	0.00	1	55.10	54.80	-1	11,632	-0.01%
2022/01/20	0	0.00	2	55.80	56.00	-2	11,782	-0.02%
2022/01/19	1	56.60	7.6	55.82	55.20	-6.6	11,905	-0.06%
2022/01/14	1	58.20	0	0.00	58.20	1	12,809	0.01%
2022/01/13	0	0.00	2	57.90	57.90	-2	12,982	-0.02%
2022/01/12	0	0.00	2	57.00	57.00	-2	13,150	-0.02%
2022/01/11	11	59.04	10	58.72	58.30	1	13,349	0.01%
2022/01/07	0	0.00	1	60.50	58.80	-1	14,396	-0.01%
2022/01/06	6	60.83	6	60.33	60.00	0	15,431	0.00%
2022/01/05	5	61.30	5	60.70	60.40	0	16,468	0.00%
2022/01/04	1	60.80	1	60.40	60.60	0	17,433	0.00%
2022/01/03	0	0.00	3	59.17	60.00	-3	19,950	-0.02%
2021/12/30	0	0.00	0	60.30	60.40	0	20,752	0.00%
2021/12/29	1	61.20	4	61.35	61.10	-3	21,392	-0.01%
2021/12/28	1	61.30	0.3	61.27	61.00	0.7	22,378	0.00%
2021/12/27	0	0.00	38.1	61.31	61.20	-38.1	23,881	-0.16%
2021/12/24	11	63.86	4	63.60	62.00	7	25,225	0.03%
2021/12/23	2	63.65	3	63.77	63.00	-1	25,739	0.00%
2021/12/22	20	63.95	13	64.14	64.30	7	25,689	0.03%
2021/12/21	70	63.10	30	62.98	63.70	40	25,369	0.16%
2021/12/20	4	61.65	1	61.40	60.40	3	24,862	0.01%
2021/12/17	32.2	60.88	17	61.45	60.80	15.2	24,709	0.06%
2021/12/16	10	60.00	10	59.70	59.70	0	24,393	0.00%
2021/12/15	6	59.98	2	59.80	60.00	4	24,326	0.02%
2021/12/14	0	0.00	3.1	59.51	58.30	-3.1	24,183	-0.01%
2021/12/13	1	60.50	1	60.30	60.30	0	24,095	0.00%
2021/12/10	0	0.00	2	58.80	60.10	-2	24,122	-0.01%
2021/12/09	2.5	60.46	2	61.40	60.40	0.5	24,195	0.00%
2021/12/08	21	60.75	23	61.47	60.60	-2	24,358	-0.01%
2021/12/07	31	59.00	30	59.23	59.30	1	24,014	0.00%
2021/12/06	2.1	58.34	2	58.05	57.50	0.1	23,920	0.00%
2021/12/03	2	56.85	4	56.45	56.20	-2	23,755	-0.01%
2021/12/02	3	56.37	3	56.40	56.40	0	23,998	0.00%
2021/12/01	2	54.90	0	0.00	55.00	2	23,914	0.01%
2021/11/30	0	0.00	3	54.20	53.90	-3	24,170	-0.01%
2021/11/29	0	0.00	1	52.50	52.50	-1	24,393	0.00%
2021/11/26	2	52.35	2	54.40	52.00	0	24,668	0.00%
2021/11/25	2	54.20	6	54.52	54.20	-4	24,831	-0.02%
2021/11/24	5	54.54	9	54.33	55.00	-4	25,196	-0.02%
2021/11/23	7	53.66	0	0.00	52.90	7	25,350	0.03%
2021/11/22	3	53.47	1	53.90	53.30	2	25,787	0.01%
2021/11/18	0	0.00	1	53.70	53.50	-1	27,876	0.00%
2021/11/17	3	53.17	0	0.00	53.10	3	27,980	0.01%
2021/11/16	3	54.83	3	55.00	54.80	0	28,225	0.00%
2021/11/15	2	54.65	4	54.00	54.20	-2	28,822	-0.01%
2021/11/12	9	55.16	29	54.89	54.70	-20	29,155	-0.07%
2021/11/11	6	56.68	6	56.00	54.60	0	29,109	0.00%
2021/11/10	0.2	57.00	6	56.70	56.80	-5.8	29,053	-0.02%
2021/11/09	10.1	57.30	12	56.59	56.50	-1.9	29,003	-0.01%
2021/11/08	4	54.63	47	55.05	55.20	-43	28,746	-0.15%
2021/11/05	6	52.53	0	0.00	53.60	6	28,800	0.02%
2021/11/04	7.5	53.43	5	54.22	53.10	2.5	28,843	0.01%
2021/11/03	65	54.77	39.8	54.32	53.90	25.2	28,869	0.09%
2021/11/02	1.1	52.45	1	53.00	52.70	0.1	28,987	0.00%
2021/11/01	5.1	52.69	2	52.50	52.10	3.1	28,983	0.01%
2021/10/29	2	52.30	5	52.70	52.60	-3	28,909	-0.01%
2021/10/28	13.1	51.64	11	51.75	51.30	2.1	28,915	0.01%
2021/10/27	5	51.74	1	52.20	51.70	4	29,021	0.01%
2021/10/26	9.5	52.56	3	52.53	53.20	6.5	29,449	0.02%
2021/10/25	30	51.97	32	52.61	53.20	-2	29,733	-0.01%
2021/10/22	5.3	53.89	5	53.72	52.00	0.3	29,803	0.00%
2021/10/21	5.1	56.47	5	56.56	55.80	0.1	29,602	0.00%
2021/10/20	4	56.35	0	0.00	56.00	4	29,630	0.01%
2021/10/19	3	56.47	6	56.95	56.50	-3	29,940	-0.01%
2021/10/18	12.3	55.72	7	56.59	56.60	5.3	30,269	0.02%
2021/10/15	1	60.40	2	60.50	60.50	-1	30,171	0.00%
2021/10/14	22	60.33	10	60.23	60.00	12	30,170	0.04%
2021/10/13	28.1	64.52	20	65.24	61.90	8.1	29,532	0.03%
2021/10/12	15.2	67.44	11.1	67.18	65.70	4.1	30,230	0.01%
2021/10/08	204	73.30	221	72.32	72.90	-17	30,745	-0.06%	大買/大賣/
2021/10/07	11	69.89	35.5	71.21	72.10	-24.5	29,252	-0.08%
2021/10/06	32	66.47	32	65.66	65.60	0	29,263	0.00%
2021/10/05	67	62.94	61	63.64	66.00	6	29,145	0.02%
2021/10/04	19	65.11	26	65.22	65.90	-7	28,809	-0.02%
2021/10/01	58	66.98	47	64.98	62.90	11	28,252	0.04%
2021/09/30	3	66.37	16.3	65.38	68.60	-13.3	27,943	-0.05%
2021/09/29	10	64.05	7	63.00	62.40	3	28,571	0.01%
2021/09/28	12	62.32	2	62.20	62.30	10	29,643	0.03%
2021/09/27	1	65.60	3	65.60	63.90	-2	31,156	-0.01%
2021/09/24	29	65.13	37	65.42	65.00	-8	34,992	-0.02%
2021/09/23	2	64.10	2	63.70	64.00	0	37,296	0.00%
2021/09/22	0.1	61.90	3	62.50	62.00	-3	39,665	-0.01%
2021/09/17	1	63.70	0	0.00	63.50	1	42,413	0.00%
2021/09/16	1	63.30	4	63.63	63.50	-3	44,810	-0.01%
2021/09/15	7	63.69	10	63.91	63.90	-3	47,675	-0.01%
2021/09/14	5	64.02	2	65.35	63.60	3	49,222	0.01%
2021/09/13	88	65.52	84	63.46	63.90	4	52,959	0.01%
2021/09/10	4	62.43	27	62.32	62.90	-23	53,114	-0.04%
2021/09/09	36	62.44	6	61.65	61.70	30	53,750	0.06%
2021/09/08	96	62.66	97	62.02	62.90	-1	54,643	0.00%
2021/09/07	25	63.98	23	64.04	61.70	2	55,285	0.00%
2021/09/06	8	62.50	6	62.03	61.60	2	55,658	0.00%
2021/09/03	10	64.91	2	65.05	63.80	8	56,174	0.01%
2021/09/02	11	65.71	7	66.57	67.20	4	56,309	0.01%
2021/09/01	10	66.44	4	66.43	65.80	6	56,476	0.01%
2021/08/31	7	70.64	12	70.38	69.30	-5	56,856	-0.01%
2021/08/30	24	73.79	25	72.03	70.90	-1	57,079	0.00%
2021/08/27	5.2	71.25	23	70.42	70.20	-17.9	57,053	-0.03%
2021/08/26	36.2	73.88	12	73.88	72.90	24.2	57,307	0.04%
2021/08/25	60.1	72.82	45	73.37	74.00	15.1	58,239	0.03%
2021/08/24	64	73.55	56.1	73.27	72.80	7.9	58,124	0.01%
2021/08/23	0	0.00	15	70.10	70.10	-15	57,448	-0.03%
2021/08/20	1	62.60	7	62.80	63.80	-6	58,353	-0.01%
2021/08/19	26	62.32	33	63.20	60.40	-7	59,070	-0.01%
2021/08/18	20	60.00	21	60.36	62.40	-1	59,461	0.00%
2021/08/17	0	0.00	7	59.69	57.10	-7	60,462	-0.01%
2021/08/16	2	60.40	1	61.10	58.80	1	61,044	0.00%
2021/08/13	2	63.10	0	0.00	61.20	2	61,556	0.00%
2021/08/11	8	61.61	5	60.70	61.20	3	62,923	0.00%
2021/08/10	14.5	62.96	5	63.18	62.30	9.5	62,981	0.02%
2021/08/09	19	63.91	7	63.47	63.00	12	63,482	0.02%
2021/08/06	8.5	65.91	10.3	65.83	64.20	-1.8	63,902	0.00%
2021/08/05	0	0.00	65	63.11	63.10	-65	63,763	-0.10%
2021/08/04	1	64.00	2	64.20	64.00	-1	63,876	0.00%
2021/08/03	6	64.32	9	64.20	63.90	-3	64,567	0.00%
2021/08/02	9	63.72	9	63.54	64.50	0	65,142	0.00%
2021/07/30	84	65.98	116	66.79	62.60	-32	65,383	-0.05%	大賣/
2021/07/29	110	65.19	12	64.48	67.20	98	65,268	0.15%	大買/
2021/07/28	12.2	62.68	8	63.15	62.30	4.2	65,495	0.01%
2021/07/27	2	64.45	3	62.77	62.00	-1	65,896	0.00%
2021/07/26	13	66.08	13	66.93	64.10	0	67,139	0.00%
2021/07/23	19	66.51	13.1	67.27	67.00	5.9	67,620	0.01%
2021/07/22	14	64.36	12.2	64.49	64.90	1.8	67,897	0.00%
2021/07/21	9.4	66.91	17	67.45	65.00	-7.6	68,700	-0.01%
2021/07/20	11	68.39	6	68.12	67.90	5	69,019	0.01%
2021/07/19	19	71.42	26	71.31	70.60	-7	69,684	-0.01%
2021/07/16	84.2	73.46	82.1	72.79	71.00	2.1	70,256	0.00%
2021/07/15	37	71.51	23.1	72.93	73.90	13.9	69,495	0.02%
2021/07/14	22.1	67.23	22	68.65	67.20	0.1	69,104	0.00%
2021/07/13	22	69.25	37	70.50	69.50	-15	68,429	-0.02%
2021/07/12	4.1	72.24	12	73.44	71.80	-7.9	67,993	-0.01%
2021/07/09	10.4	73.92	7	74.59	72.10	3.4	67,505	0.01%
2021/07/08	94	76.76	84	76.76	76.00	10	67,084	0.01%
2021/07/07	55	77.51	76.2	76.26	75.60	-21.1	66,212	-0.03%
2021/07/06	77.2	77.99	54	77.90	77.00	23.2	65,280	0.04%
2021/07/05	64	81.08	250	77.89	78.00	-186	64,163	-0.29%	大賣/鉅額交易
2021/07/02	145.1	87.17	150	88.29	84.50	-4.9	62,931	-0.01%	大買/大賣/
2021/07/01	622	91.89	485	91.67	88.70	137	61,490	0.22%	大買/大賣/鉅額交易
2021/06/30	119	85.46	395.7	86.52	89.10	-276.7	57,706	-0.48%	大買/大賣/鉅額交易
2021/06/29	289.7	86.71	139	87.57	83.00	150.7	55,515	0.27%	大買/大賣/鉅額交易
2021/06/28	480.7	84.46	315.1	84.82	85.00	165.7	53,345	0.31%	大買/大賣/鉅額交易
2021/06/25	141.1	79.78	51	80.52	79.00	90.1	50,615	0.18%	大買/
2021/06/24	120	78.34	134.3	77.39	77.70	-14.3	48,291	-0.03%	大買/大賣/
2021/06/23	111.2	77.52	42	75.92	74.50	69.2	45,419	0.15%	大買/
2021/06/22	92.2	81.42	139	82.26	82.70	-46.8	43,824	-0.11%	大賣/
2021/06/21	27	75.59	3	75.60	75.60	24	40,035	0.06%
2021/06/18	11	66.85	23	68.51	68.80	-12	39,777	-0.03%
2021/06/17	18.1	61.65	60	61.51	62.60	-42	39,449	-0.11%
2021/06/16	38	61.00	18	61.11	58.60	20	38,616	0.05%
2021/06/15	78	60.75	82	60.80	61.20	-4	37,964	-0.01%
2021/06/11	24	58.70	28.2	58.50	58.30	-4.2	37,224	-0.01%
2021/06/09	45	55.38	16	55.06	55.10	29	36,302	0.08%
2021/06/08	91	58.31	15.2	58.32	57.20	75.8	35,860	0.21%
2021/06/07	3	56.20	8	55.90	57.20	-5	35,212	-0.01%
2021/06/04	34	58.99	6	59.58	59.00	28	34,757	0.08%
2021/06/03	35.2	61.89	12	62.30	61.30	23.2	34,450	0.07%
2021/06/02	34.1	63.62	44	62.94	61.60	-9.9	34,207	-0.03%
2021/06/01	18	59.44	13	60.23	61.00	5	32,922	0.02%
2021/05/31	34.2	61.06	30	61.13	59.80	4.2	32,520	0.01%
2021/05/28	35.1	60.10	30	60.41	60.40	5.1	31,635	0.02%
2021/05/27	30	59.46	29	58.97	58.30	1	30,551	0.00%
2021/05/26	14	58.15	14.5	57.78	57.10	-0.5	29,473	0.00%
2021/05/25	64	57.11	55	55.30	57.50	9	28,382	0.03%
2021/05/24	9	54.19	13	55.65	55.90	-4	26,966	-0.01%
2021/05/21	9	49.48	3	48.37	50.90	6	26,332	0.02%
2021/05/20	11.1	49.82	13	48.27	46.35	-1.9	25,730	-0.01%
2021/05/19	9	50.76	15	50.79	51.10	-6	24,989	-0.02%
2021/05/18	19	46.50	18	46.42	47.65	1	24,375	0.00%
2021/05/17	8	44.14	19	43.43	43.35	-11	24,091	-0.05%
2021/05/14	13	48.21	12	49.95	47.45	1	23,447	0.00%
2021/05/13	3.1	53.09	3	52.70	52.70	0.1	22,766	0.00%
2021/05/12	12.2	60.45	3	59.90	58.50	9.2	22,337	0.04%
2021/05/11	18.2	66.17	30	63.73	65.00	-11.9	22,097	-0.05%
2021/05/10	93.1	67.10	84.3	67.56	67.80	8.8	21,344	0.04%
2021/05/07	5.2	63.64	8	62.46	64.80	-2.8	20,635	-0.01%
2021/05/06	18	62.93	22	62.89	62.90	-4	20,145	-0.02%
2021/05/05	11	63.52	15	62.48	61.90	-4	19,705	-0.02%
2021/05/04	24.1	67.13	15	64.66	63.20	9.1	18,995	0.05%
2021/05/03	82.4	73.55	71	72.89	70.20	11.4	18,251	0.06%
2021/04/29	8	68.65	24	68.81	70.20	-16	16,779	-0.10%
2021/04/28	29	69.58	21	69.68	68.00	8	16,142	0.05%
2021/04/27	45	70.36	35.3	71.24	69.00	9.7	15,420	0.06%
2021/04/26	33	63.18	54	66.43	67.90	-21	14,104	-0.15%
2021/04/23	34	64.14	31	64.13	61.80	3	13,310	0.02%
2021/04/22	15	65.00	4.1	66.07	63.70	10.9	12,385	0.09%
2021/04/21	22	60.12	15.6	60.29	61.90	6.4	11,585	0.06%
2021/04/20	31	55.92	10	56.36	56.30	21	10,663	0.20%
2021/04/19	13	50.63	25.1	51.53	52.40	-12.1	9,741	-0.12%
2021/04/16	2	46.80	5	46.82	47.65	-3	9,682	-0.03%
2021/04/15	3	43.12	2	43.93	43.35	1	9,396	0.01%
2021/04/14	1	42.20	1	42.30	44.00	0	9,501	0.00%
2021/04/13	0	0.00	12	43.76	43.00	-12	9,410	-0.13%
2021/04/12	13	43.10	2	43.13	42.50	11	9,563	0.12%
2021/04/09	1.5	41.27	2	42.18	41.85	-0.5	9,633	-0.01%
2021/04/08	1	42.00	0	0.00	42.85	1	9,609	0.01%
2021/04/07	18	41.69	6	41.68	42.05	12	9,684	0.12%
2021/04/06	3	42.28	0	0.00	42.05	3	10,351	0.03%
2021/04/01	3	42.22	5	42.37	42.35	-2	10,740	-0.02%
2021/03/31	4	40.01	12	40.84	41.30	-8	10,602	-0.08%
2021/03/30	2	39.00	3	39.35	39.55	-1	10,389	-0.01%
2021/03/26	1	37.50	12	37.58	37.90	-11	11,037	-0.10%
2021/03/25	5.1	37.89	1	37.35	37.35	4.1	11,832	0.03%
2021/03/24	3	38.67	0	0.00	38.75	3	12,308	0.02%
2021/03/23	2	38.55	3	37.75	38.80	-1	12,204	-0.01%
2021/03/22	22	39.36	16	39.17	39.00	6	12,070	0.05%
2021/03/19	1	37.90	0	0.00	37.70	1	11,858	0.01%
2021/03/18	1	37.90	11	38.06	38.00	-10	11,738	-0.09%
2021/03/17	0	0.00	0	37.00	37.65	0	11,566	0.00%
2021/03/16	1	37.75	1	37.80	37.30	0	11,595	0.00%
2021/03/15	4	37.49	3	37.33	37.75	1	11,624	0.01%
2021/03/10	0.2	35.80	61	36.60	36.50	-60.9	11,607	-0.52%
2021/03/09	0	0.00	1	36.05	36.70	-1	11,573	-0.01%
2021/03/08	1.2	37.43	2	37.88	35.50	-0.8	11,480	-0.01%
2021/03/04	0	0.00	2	35.60	35.85	-2	11,110	-0.02%
2021/03/03	0	0.00	3	34.13	34.70	-3	11,027	-0.03%
2021/03/02	2	33.90	1	33.50	33.60	1	11,075	0.01%
2021/02/26	0.1	34.30	0	0.00	34.65	0.1	11,162	0.00%
2021/02/23	0	0.00	1	35.85	35.10	-1	11,178	-0.01%
2021/02/19	1	34.55	0	0.00	35.15	1	11,105	0.01%
2021/02/18	1	35.00	2	35.15	35.25	-1	11,037	-0.01%
2021/02/17	0	0.00	12	33.00	33.15	-12	10,811	-0.11%
2021/02/05	2.5	32.14	0	0.00	32.50	2.5	10,788	0.02%
2021/02/03	1	32.60	3	32.95	32.55	-2	10,813	-0.02%
2021/01/26	0	0.00	0	33.90	33.60	0	10,666	0.00%
2021/01/22	0	0.00	1	34.55	34.35	-1	10,595	-0.01%
2021/01/21	0	0.00	1	33.50	33.50	-1	10,546	-0.01%
2021/01/20	2	33.90	5	33.93	33.50	-3	10,467	-0.03%
2021/01/19	0	0.00	2	35.03	35.25	-2	10,383	-0.02%
2021/01/18	1	34.44	2	33.83	34.70	-1	10,359	-0.01%
2021/01/15	5	35.38	9	34.97	34.95	-4	10,260	-0.04%
2021/01/14	83	37.09	8	37.19	36.70	75	10,091	0.74%
2021/01/13	0	0.00	2	36.43	36.00	-2	9,885	-0.02%
2021/01/12	9	36.25	0	0.00	35.55	9	9,816	0.09%
2021/01/11	3	37.47	2	37.55	37.40	1	9,620	0.01%
2021/01/08	1	35.00	6	35.46	35.80	-5	9,343	-0.05%
2021/01/07	10	34.81	8	34.99	34.80	2	9,238	0.02%
2021/01/06	1	35.95	13	35.93	35.75	-12	9,102	-0.13%
2021/01/05	9	37.50	11	37.22	37.15	-2	8,961	-0.02%
2021/01/04	13	37.08	7	36.97	36.70	6	8,698	0.07%
2020/12/31	4	36.95	2	37.55	36.90	2	8,539	0.02%
2020/12/30	3	35.98	7	36.66	36.95	-4	8,477	-0.05%
2020/12/29	45	38.26	33	37.58	36.90	12	8,518	0.14%
2020/12/28	13	37.11	13	36.96	37.15	0	7,947	0.00%
2020/12/25	5	35.07	10	34.99	35.00	-5	7,362	-0.07%
2020/12/24	1	34.20	0	0.00	34.20	1	7,220	0.01%
2020/12/23	2	33.85	5	33.50	34.65	-3	7,166	-0.04%
2020/12/22	59	36.84	35	36.58	34.35	24	6,956	0.35%
2020/12/21	57	35.94	56	36.40	36.65	1	6,260	0.02%
2020/12/18	2	34.00	116	34.47	34.00	-114	5,401	-2.11%	大賣/鉅額交易
2020/12/17	0	0.00	1	32.35	32.50	-1	4,813	-0.02%
2020/12/16	1	32.10	2	31.85	32.20	-1	4,752	-0.02%
2020/12/15	19	32.79	21	32.66	31.60	-2	4,656	-0.04%
2020/12/14	3	31.15	1	31.85	32.00	2	4,428	0.05%
2020/12/10	0	0.00	1	31.15	31.10	-1	4,297	-0.02%
2020/12/09	1	31.80	0	0.00	31.70	1	4,213	0.02%
2020/12/08	22	32.88	5	32.35	31.55	17	4,110	0.41%
2020/12/07	0	0.00	3	31.25	31.30	-3	3,815	-0.08%
2020/12/03	1	30.90	2	31.10	30.75	-1	3,754	-0.03%
2020/12/01	0	0.00	10	30.95	30.95	-10	3,768	-0.27%
2020/11/30	0	0.00	2	31.65	31.40	-2	3,783	-0.05%
2020/11/27	10	31.70	0	0.00	32.00	10	3,709	0.27%
2020/11/26	1	31.20	14	31.38	31.55	-13	3,637	-0.36%
2020/11/25	0	0.00	1	31.10	31.05	-1	3,586	-0.03%
2020/11/24	0	0.00	2	30.48	30.55	-2	3,449	-0.06%
2020/11/23	0	0.00	1	30.40	30.30	-1	3,411	-0.03%
2020/11/20	0	0.00	1	29.90	29.95	-1	3,366	-0.03%
2020/11/19	2	30.05	0	0.00	30.00	2	3,364	0.06%
2020/11/18	0	0.00	2	30.05	30.05	-2	3,337	-0.06%
2020/11/16	2	29.58	0	0.00	29.35	2	3,277	0.06%
2020/11/12	1	29.30	0	0.00	29.25	1	3,267	0.03%
2020/11/11	0	0.00	3	29.60	29.75	-3	3,267	-0.09%
2020/11/10	0	0.00	1	28.95	29.15	-1	3,240	-0.03%
2020/11/09	1	28.75	0	0.00	28.70	1	3,173	0.03%
2020/11/06	10	28.85	0	0.00	28.80	10	3,117	0.32%
2020/11/05	0	0.00	10	28.95	28.95	-10	3,150	-0.32%
2020/10/30	0	0.00	1	28.95	29.00	-1	3,194	-0.03%
2020/10/28	1	29.30	0	0.00	29.25	1	3,157	0.03%
2020/10/26	1	30.15	3	30.00	30.10	-2	3,122	-0.06%
2020/10/22	0	0.00	1	29.00	29.60	-1	3,070	-0.03%
2020/10/20	3	28.90	0	0.00	29.00	3	3,062	0.10%
2020/10/16	5	29.00	0	0.00	29.20	5	3,014	0.17%
2020/10/15	13	29.05	0	0.00	29.35	13	2,959	0.44%
2020/10/14	5	29.49	0	0.00	29.50	5	2,865	0.17%
2020/10/13	0	0.00	3	30.60	29.85	-3	2,778	-0.11%
2020/10/12	7	30.53	0	0.00	30.00	7	2,713	0.26%
2020/10/08	1	31.00	0	0.00	31.00	1	2,643	0.04%
2020/10/07	0	0.00	1	31.75	32.00	-1	2,543	-0.04%
2020/10/06	1	31.80	5.3	32.40	32.75	-4.3	2,420	-0.18%
2020/10/05	1	31.95	36	32.73	32.90	-35	2,163	-1.62%
2020/09/29	0	0.00	1	30.15	29.95	-1	1,922	-0.05%
2020/09/28	0	0.00	2	29.60	30.05	-2	1,914	-0.10%
2020/09/25	2	28.50	2	28.90	28.55	0	1,851	0.00%
2020/09/24	3	28.12	0	0.00	28.00	3	1,862	0.16%
2020/09/22	52	28.70	0	0.00	28.70	52	1,927	2.70%
2020/09/17	1	29.10	0	0.00	29.20	1	2,013	0.05%
2020/09/11	3	29.60	0	0.00	29.60	3	2,106	0.14%
2020/09/07	1	31.45	2	31.00	31.25	-1	2,109	-0.05%
2020/09/03	0	0.00	10	30.48	30.45	-10	2,084	-0.48%
2020/08/31	0	0.00	4	30.00	30.00	-4	2,144	-0.19%
2020/08/28	3	29.20	4	29.25	29.30	-1	2,145	-0.05%
2020/08/21	0	0.00	10	29.30	29.15	-10	2,189	-0.46%
2020/08/20	1	28.60	0	0.00	28.75	1	2,191	0.05%
2020/08/19	0	0.00	1	29.95	29.75	-1	2,195	-0.05%
2020/08/17	0	0.00	1	30.00	29.90	-1	2,194	-0.05%
2020/08/12	0	0.00	1	29.20	29.05	-1	2,193	-0.05%
2020/08/11	10	29.80	0	0.00	29.80	10	2,177	0.46%
2020/08/10	1	29.10	12	28.22	29.50	-11	2,128	-0.52%
2020/08/05	0	0.00	1	27.80	27.95	-1	2,107	-0.05%
2020/08/03	1	27.30	0	0.00	27.30	1	2,168	0.05%
2020/07/31	1	27.50	1	27.70	27.75	0	2,174	0.00%
2020/07/29	2	27.03	0	0.00	26.80	2	2,221	0.09%
2020/07/28	8.1	26.92	0	0.00	26.35	8.1	2,246	0.36%
2020/07/27	6	27.44	5	27.31	27.25	1	2,280	0.04%
2020/07/24	1	28.25	0	0.00	28.00	1	2,311	0.04%
2020/07/20	1	28.50	0	0.00	28.80	1	2,394	0.04%
2020/07/16	4	28.90	0	0.00	28.80	4	2,534	0.16%
2020/07/10	2	29.05	1	29.00	28.95	1	2,632	0.04%
2020/07/09	0.1	29.75	3	29.75	29.75	-2.9	2,620	-0.11%
2020/07/08	1.1	30.36	0	0.00	30.15	1.1	2,602	0.04%
2020/07/07	1	30.75	0	0.00	30.45	1	2,586	0.04%
2020/07/03	0	0.00	1	29.85	29.80	-1	2,557	-0.04%
2020/07/01	2	30.00	1	29.50	29.50	1	2,566	0.04%
2020/06/30	1	31.30	0	0.00	31.30	1	2,488	0.04%
2020/06/29	0	0.00	4	31.10	30.90	-4	2,444	-0.16%
2020/06/24	1	31.05	1	31.10	31.00	0	2,393	0.00%
2020/06/19	1	30.90	0	0.00	30.90	1	2,397	0.04%
2020/06/17	0	0.00	2	31.03	30.85	-2	2,346	-0.09%
2020/06/16	0	0.00	1	30.85	30.65	-1	2,341	-0.04%
2020/06/12	0	0.00	3	29.87	30.40	-3	2,415	-0.12%
2020/06/11	1	30.50	16	30.15	30.10	-15	2,429	-0.62%
2020/06/10	2	30.98	2	31.55	31.00	0	2,408	0.00%
2020/06/08	4	31.25	1	31.35	31.35	3	2,366	0.13%
2020/06/05	2	32.18	4	31.95	32.05	-2	2,369	-0.08%
2020/06/04	0	0.00	4	31.10	31.15	-4	2,331	-0.17%
2020/06/03	0	0.00	3	30.50	30.60	-3	2,321	-0.13%
2020/05/28	0	0.00	3	29.53	29.40	-3	2,307	-0.13%
2020/05/21	0	0.00	1	28.65	28.65	-1	2,269	-0.04%
2020/05/20	1	28.05	1	28.25	28.30	0	2,253	0.00%
2020/05/19	1	28.05	1	28.30	28.25	0	2,253	0.00%
2020/05/18	1	28.40	1	28.30	28.05	0	2,246	0.00%
2020/05/15	5	28.05	0	0.00	28.00	5	2,242	0.22%
2020/05/14	31	28.05	0	0.00	28.10	31	2,250	1.38%
2020/05/13	0	0.00	3	28.40	28.30	-3	2,277	-0.13%
2020/05/12	3	28.60	0	0.00	28.55	3	2,290	0.13%
2020/05/11	0	0.00	10	28.88	28.90	-10	2,287	-0.44%
2020/05/08	3	29.30	0	0.00	28.85	3	2,279	0.13%
2020/05/06	1	28.80	1	29.00	29.25	0	2,262	0.00%
2020/05/05	0	0.00	1	29.20	29.05	-1	2,253	-0.04%
2020/05/04	1	28.90	0	0.00	28.90	1	2,251	0.04%
2020/04/30	6	29.47	0	0.00	29.55	6	2,225	0.27%
2020/04/24	10	28.58	0	0.00	28.40	10	2,097	0.48%
2020/04/23	1	28.55	0	0.00	28.85	1	2,079	0.05%
2020/04/17	0	0.00	1	28.55	28.40	-1	1,875	-0.05%
2020/04/15	1	28.25	2	28.25	28.45	-1	1,830	-0.05%
2020/04/13	2	27.58	0	0.00	27.50	2	1,778	0.11%
2020/04/09	0	0.00	1	27.25	27.35	-1	1,772	-0.06%
2020/04/06	2	26.65	0	0.00	26.55	2	1,716	0.12%
2020/04/01	0	0.00	1	26.15	26.55	-1	1,706	-0.06%
2020/03/30	1	25.15	0	0.00	25.50	1	1,674	0.06%
2020/03/25	15	24.70	0	0.00	24.80	15	1,641	0.91%
2020/03/23	1	22.80	0	0.00	23.50	1	1,597	0.06%
2020/03/20	3	23.75	7	23.83	24.00	-4	1,589	-0.25%
2020/03/19	3	23.70	0	0.00	22.45	3	1,547	0.19%
2020/03/17	2	25.45	0	0.00	25.00	2	1,440	0.14%
2020/03/13	2	26.38	0	0.00	27.15	2	1,373	0.15%
2020/03/10	1	27.20	0	0.00	27.85	1	1,260	0.08%
2020/03/09	2	28.05	0	0.00	28.00	2	1,233	0.16%
2020/03/04	2	28.95	0	0.00	28.80	2	1,213	0.16%
2020/03/02	1	29.00	0	0.00	29.00	1	1,194	0.08%
2020/02/21	0	0.00	2	30.18	30.20	-2	1,164	-0.17%
2020/02/19	1	29.80	0	0.00	29.85	1	1,161	0.09%
2020/02/13	1	29.75	0	0.00	29.55	1	1,118	0.09%
2020/02/10	1	29.40	0	0.00	29.35	1	1,101	0.09%
2020/02/07	1	29.80	0	0.00	29.80	1	1,096	0.09%
2020/02/05	19	29.95	0	0.00	30.00	19	1,105	1.72%
2020/01/31	1	30.60	0	0.00	30.75	1	1,090	0.09%
2020/01/30	0	0.00	1	30.25	30.30	-1	1,101	-0.09%
2020/01/10	1	31.80	1	32.15	31.80	0	1,232	0.00%
2020/01/08	1	32.45	1	32.10	32.35	0	1,266	0.00%
2020/01/07	3	32.72	0	0.00	32.75	3	1,302	0.23%
2020/01/06	1	32.75	0	0.00	32.80	1	1,379	0.07%
2019/12/23	0	0.00	1	33.60	33.70	-1	1,630	-0.06%
2019/12/18	1	33.75	0	0.00	33.80	1	1,711	0.06%
2019/12/11	0	0.00	1	33.50	33.45	-1	1,783	-0.06%
2019/12/10	1	33.75	0	0.00	33.75	1	1,798	0.06%
2019/12/06	0	0.00	1	34.10	34.05	-1	1,842	-0.05%
2019/12/04	0	0.00	2	34.30	34.35	-2	1,886	-0.11%
2019/11/29	0	0.00	1	33.90	33.75	-1	1,994	-0.05%
2019/11/26	0	0.00	3	33.80	34.00	-3	2,131	-0.14%
2019/11/20	1	32.60	0	0.00	33.00	1	2,161	0.05%
2019/11/14	1	32.75	0	0.00	32.65	1	2,236	0.04%
2019/11/13	1	32.80	0	0.00	32.95	1	2,263	0.04%
2019/11/12	1	32.90	10	32.80	33.05	-9	2,283	-0.39%
2019/11/08	0	0.00	2	33.53	33.60	-2	2,321	-0.09%
2019/11/06	1	34.25	2	34.13	34.10	-1	2,366	-0.04%
2019/10/30	1	34.55	0	0.00	34.40	1	2,439	0.04%
2019/10/18	2	33.25	1	33.85	33.85	1	3,136	0.03%
2019/10/16	1	33.55	0	0.00	33.45	1	3,352	0.03%
2019/10/03	1	33.00	0	0.00	33.00	1	3,142	0.03%
2019/09/27	1	33.80	1	33.60	33.55	0	3,110	0.00%
2019/09/23	1	33.10	0	0.00	33.05	1	3,055	0.03%
2019/09/19	1	34.25	0	0.00	34.00	1	2,976	0.03%
2019/09/16	1	34.25	0	0.00	34.65	1	2,979	0.03%
2019/09/06	1	35.05	2	35.00	35.00	-1	2,906	-0.03%
2019/09/04	1	35.70	0	0.00	35.90	1	2,835	0.04%
2019/09/03	1	36.40	3	36.57	36.25	-2	2,792	-0.07%
2019/09/02	0	0.00	2	35.75	35.90	-2	2,702	-0.07%
2019/08/30	0	0.00	1	34.70	34.55	-1	2,639	-0.04%
2019/08/29	0	0.00	1	34.20	34.60	-1	2,605	-0.04%
2019/08/16	0	0.00	5	32.29	32.50	-5	2,356	-0.21%
2019/08/14	4	31.60	0	0.00	31.70	4	2,284	0.18%
2019/08/13	1	31.75	0	0.00	31.70	1	2,239	0.04%
2019/08/08	2	32.80	0	0.00	32.50	2	2,186	0.09%
2019/08/02	3	33.57	1	33.50	33.80	2	2,089	0.10%
2019/08/01	2	34.13	0	0.00	34.20	2	2,046	0.10%
2019/07/31	11	34.71	0	0.00	35.00	11	2,010	0.55%
2019/07/30	1	35.10	0	0.00	35.30	1	1,990	0.05%
2019/07/29	30	35.55	0	0.00	35.55	30	1,968	1.52%
2019/07/25	2	35.53	3	35.87	35.85	-1	1,899	-0.05%
2019/07/24	1	36.60	0	0.00	35.75	1	1,811	0.06%
2019/07/23	10	38.30	20	37.38	37.40	-10	1,674	-0.60%
2019/07/22	1	38.50	11	38.72	38.30	-10	1,520	-0.66%
2019/07/19	0	0.00	1	36.65	36.65	-1	1,258	-0.08%
2019/07/18	0	0.00	5	35.45	35.10	-5	1,151	-0.43%
2019/07/12	0	0.00	1	33.00	33.10	-1	975	-0.10%
2019/07/10	0	0.00	1	34.60	34.60	-1	961	-0.10%
2019/07/05	1	34.70	0	0.00	34.60	1	911	0.11%
2019/07/04	0	0.00	2	34.60	34.60	-2	905	-0.22%
2019/07/03	0	0.00	1	34.10	34.10	-1	896	-0.11%
2019/07/02	0	0.00	1	33.80	33.80	-1	895	-0.11%
2019/07/01	0	0.00	30	33.45	33.45	-30	877	-3.42%
2019/06/28	0	0.00	1	33.30	33.45	-1	868	-0.12%
2019/06/27	0	0.00	1	33.20	33.25	-1	871	-0.11%
2019/06/24	0	0.00	1	33.25	33.05	-1	852	-0.12%
2019/06/20	0	0.00	10	32.55	32.45	-10	814	-1.23%
2019/06/14	0	0.00	4	31.84	31.75	-4	835	-0.48%
2019/05/14	2	30.43	0	0.00	30.50	2	1,094	0.18%
2019/05/10	1	30.65	0	0.00	30.60	1	1,173	0.09%
2019/05/09	2	31.43	0	0.00	31.20	2	1,166	0.17%
2019/05/08	1	31.60	0	0.00	31.75	1	1,182	0.08%
2019/05/02	0	0.00	4	32.60	32.55	-4	1,162	-0.34%
2019/04/22	1	31.75	0	0.00	31.85	1	1,106	0.09%
2019/03/29	1	30.90	3	30.65	31.05	-2	1,083	-0.18%
2019/03/25	4	30.35	0	0.00	30.40	4	1,108	0.36%
2019/03/21	5	30.60	0	0.00	30.65	5	1,120	0.45%
2019/03/19	1	30.75	0	0.00	30.50	1	1,118	0.09%
2019/02/26	0	0.00	10	30.60	30.60	-10	1,304	-0.77%
2019/02/20	1	30.35	0	0.00	30.40	1	1,312	0.08%
2019/02/14	0	0.00	1	29.50	29.60	-1	1,360	-0.07%
2019/02/11	2	29.50	2	29.30	29.45	0	1,352	0.00%
2019/01/23	10	30.45	0	0.00	30.55	10	1,484	0.67%
2018/12/28	0	0.00	8	31.98	32.25	-8	2,672	-0.30%
2018/12/21	3	31.25	0	0.00	31.25	3	2,855	0.11%
2018/12/19	35	32.14	0	0.00	32.25	35	2,864	1.22%
2018/12/14	1	32.45	0	0.00	32.55	1	2,873	0.03%
2018/12/07	0	0.00	1	31.45	31.70	-1	2,845	-0.04%
2018/12/06	1	31.65	1	31.50	31.50	0	2,850	0.00%
2018/12/04	1	32.20	0	0.00	31.95	1	2,855	0.04%
2018/11/29	0	0.00	1	31.15	31.25	-1	2,754	-0.04%
2018/11/27	0	0.00	1	30.40	30.55	-1	2,727	-0.04%
2018/11/26	1	30.25	0	0.00	30.05	1	2,729	0.04%
2018/11/21	1	29.85	0	0.00	29.95	1	2,731	0.04%
2018/11/19	1	30.40	0	0.00	30.25	1	2,741	0.04%
2018/11/15	0	0.00	3	29.75	29.70	-3	2,769	-0.11%
2018/11/12	11	29.50	0	0.00	29.50	11	2,696	0.41%
2018/11/09	20	29.95	0	0.00	29.95	20	2,719	0.74%
2018/11/01	1	31.10	0	0.00	31.10	1	2,746	0.04%
2018/10/29	39	31.84	9	32.05	31.70	30	2,740	1.09%
2018/10/26	7	33.61	7	33.78	33.00	0	2,717	0.00%
2018/10/22	0	0.00	1	35.50	35.50	-1	2,672	-0.04%
2018/10/18	1	36.15	0	0.00	36.15	1	2,619	0.04%
2018/10/16	1	36.80	2	37.25	36.90	-1	2,524	-0.04%
2018/10/15	1	38.05	6	38.50	38.25	-5	2,375	-0.21%
2018/10/12	4	36.75	0	0.00	37.30	4	2,132	0.19%
2018/10/11	1	36.55	2	36.63	36.10	-1	2,034	-0.05%
2018/10/09	0	0.00	33	36.86	36.90	-33	1,900	-1.74%
2018/10/05	2	35.00	3	35.05	35.15	-1	1,773	-0.06%
2018/10/03	9	36.22	6	36.38	36.20	3	1,714	0.17%
2018/08/28	1	34.45	0	0.00	34.35	1	1,532	0.07%
2018/08/22	0	0.00	3	35.30	35.15	-3	1,455	-0.21%
2018/08/15	0	0.00	3	35.02	34.90	-3	1,377	-0.22%
2018/08/08	0	0.00	2	34.15	34.85	-2	1,284	-0.16%
2018/08/07	13	35.02	1	34.80	34.35	12	1,258	0.95%
2018/08/06	1	34.70	30	34.74	34.60	-29	1,196	-2.42%
2018/08/02	0	0.00	5	33.07	33.00	-5	1,106	-0.45%
2018/07/26	1	32.10	1	32.00	32.35	0	960	0.00%
2018/07/25	6	31.87	2	31.40	31.40	4	952	0.42%
2018/07/24	2	31.20	2	31.70	31.80	0	983	0.00%
2018/07/18	2	30.90	2	30.55	30.80	0	1,034	0.00%
2018/07/11	1	29.90	0	0.00	29.75	1	1,058	0.09%
2018/07/10	20	29.65	0	0.00	29.45	20	1,067	1.87%
2018/07/06	2	29.80	0	0.00	30.00	2	989	0.20%
2018/07/02	2	32.30	0	0.00	32.15	2	965	0.21%
2018/06/22	3	32.85	2	32.75	32.70	1	988	0.10%
2018/06/20	1	33.50	0	0.00	33.40	1	1,022	0.10%
2018/06/07	0	0.00	2	34.20	33.95	-2	1,160	-0.17%
2018/05/29	2	33.35	0	0.00	33.30	2	1,318	0.15%
2018/05/17	1	33.60	0	0.00	33.50	1	1,523	0.07%
2018/05/16	30	34.10	0	0.00	34.20	30	1,508	1.99%
2018/05/07	0	0.00	1	35.60	35.40	-1	1,797	-0.06%
2018/04/30	0	0.00	30	36.10	36.40	-30	1,834	-1.64%
2018/04/26	1	35.70	2	35.53	35.60	-1	1,829	-0.05%
2018/04/10	1	34.50	0	0.00	34.40	1	2,202	0.05%
2018/04/09	30	34.10	0	0.00	34.10	30	2,237	1.34%
2018/04/02	1	35.30	0	0.00	35.20	1	2,266	0.04%
2018/03/28	12	35.19	0	0.00	34.50	12	2,323	0.52%
2018/03/23	2	34.95	0	0.00	34.95	2	2,304	0.09%
2018/03/20	1	36.15	0	0.00	36.20	1	2,344	0.04%
2018/03/19	2	36.75	0	0.00	36.65	2	2,352	0.09%
2018/03/09	3	35.95	3	36.60	36.20	0	2,461	0.00%
2018/03/08	0	0.00	20	36.45	36.40	-20	2,599	-0.77%
2018/03/07	1	37.35	0	0.00	36.95	1	2,759	0.04%
2018/03/02	0	0.00	1	37.65	37.70	-1	2,780	-0.04%
2018/02/27	3	37.50	0	0.00	37.30	3	2,758	0.11%
2018/02/23	0	0.00	4	37.93	37.50	-4	2,721	-0.15%
2018/02/22	1	37.00	1	37.10	37.35	0	2,684	0.00%
2018/02/21	1	35.60	30	36.30	36.30	-29	2,648	-1.09%
2018/02/12	30	34.55	0	0.00	34.55	30	2,616	1.15%
2018/02/06	0	0.00	1	36.50	34.65	-1	2,558	-0.04%
2018/02/02	0	0.00	1	38.70	37.90	-1	2,475	-0.04%
2018/02/01	1	39.70	4	39.58	38.50	-3	2,464	-0.12%
2018/01/31	0	0.00	4	37.85	38.65	-4	2,352	-0.17%
2018/01/30	4	38.05	0	0.00	37.75	4	2,309	0.17%
2018/01/26	0	0.00	1	37.95	38.15	-1	2,308	-0.04%
2018/01/18	0	0.00	1	37.70	37.60	-1	2,314	-0.04%
2018/01/16	0	0.00	1	38.05	38.15	-1	2,372	-0.04%
2018/01/12	0	0.00	1	38.30	38.90	-1	2,387	-0.04%
2018/01/11	13	38.82	12	39.00	39.25	1	2,347	0.04%
2018/01/10	0	0.00	1	38.90	38.50	-1	2,240	-0.04%
2018/01/08	10	37.90	0	0.00	37.40	10	2,110	0.47%
2018/01/03	0	0.00	1	36.95	37.00	-1	2,069	-0.05%
2018/01/02	2	37.35	5	37.20	37.30	-3	2,055	-0.15%