裕民 (2606)-永豐金-豐原券商分點個股進出

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
56.1
漲跌
▼0.9
漲幅
-1.58%
成交量
14,234張
產業
上市航運類股
1036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－永豐金-豐原券商分點個股進出

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

永豐金-豐原券商分點個股進出
永豐金-豐原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
2024/12/17	3	57.10	0	0.00	56.10	3	5,327	0.06%
2024/12/13	2	57.25	2	57.70	57.20	0	4,962	0.00%
2024/12/12	0.1	57.30	0	0.00	57.10	0.1	4,842	0.00%
2024/12/11	2	57.80	0	0.00	57.20	2	4,763	0.04%
2024/12/10	1	59.40	0	0.00	57.90	1	4,744	0.02%
2024/12/09	0.1	59.30	1	59.50	59.40	-1	4,755	-0.02%
2024/12/06	0.4	58.70	0	0.00	58.40	0.4	4,713	0.01%
2024/12/05	1	57.80	0	0.00	57.90	1	4,668	0.02%
2024/12/04	2	58.35	0.7	58.20	58.30	1.3	4,662	0.03%
2024/12/03	0.6	59.20	2	58.50	59.10	-1.4	4,665	-0.03%
2024/12/02	2	59.25	1	59.20	58.50	1	4,652	0.02%
2024/11/29	2	59.30	0.5	59.10	59.60	1.5	4,634	0.03%
2024/11/27	3	58.67	11	59.79	59.60	-8	4,635	-0.17%
2024/11/26	1	60.20	1	61.00	60.70	0	4,526	0.00%
2024/11/25	1	60.60	1	61.10	61.10	0	4,528	0.00%
2024/11/22	3	60.60	0	0.00	61.00	3	4,571	0.07%
2024/11/21	2	60.85	6	60.85	61.20	-4	4,525	-0.09%
2024/11/19	3	60.30	0	0.00	60.70	3	4,392	0.07%
2024/11/18	1	60.70	3.3	60.78	60.30	-2.3	4,304	-0.05%
2024/11/15	4.4	60.78	5	60.80	60.50	-0.6	4,235	-0.01%
2024/11/14	1.5	60.19	3	60.07	60.50	-1.5	4,141	-0.04%
2024/11/13	7	59.56	7	59.51	59.50	0	4,025	0.00%
2024/11/12	4	59.20	2.4	58.71	58.70	1.7	3,924	0.04%
2024/11/11	0	0.00	6.9	58.86	58.90	-6.9	3,858	-0.18%
2024/11/08	1	57.70	0	0.00	56.70	1	3,730	0.03%
2024/11/07	2	56.75	2	56.66	57.00	0	3,747	0.00%
2024/11/06	5	57.40	1	56.90	57.00	4	3,740	0.11%
2024/11/05	3	57.03	7.1	57.01	56.70	-4.1	3,759	-0.11%
2024/11/04	0.1	56.40	1	56.30	56.50	-0.9	3,748	-0.02%
2024/11/01	3.5	56.03	1.3	55.76	56.20	2.2	3,813	0.06%
2024/10/30	3	55.77	15	55.52	55.70	-12	3,758	-0.32%
2024/10/29	1	55.20	1	55.10	54.60	0	3,755	0.00%
2024/10/28	0	0.00	1	55.10	55.20	-1	3,766	-0.03%
2024/10/25	0.3	55.30	0.4	55.20	55.40	-0.1	3,785	0.00%
2024/10/23	1	54.80	0	0.00	54.20	1	3,778	0.03%
2024/10/22	1	55.20	1	55.10	55.10	0	3,768	0.00%
2024/10/18	1	54.40	0	0.00	54.30	1	3,893	0.03%
2024/10/17	0.9	54.70	1	54.60	54.60	-0.1	3,913	0.00%
2024/10/16	3	54.50	0	0.00	54.90	3	3,953	0.08%
2024/10/15	14	54.50	1	54.50	54.50	13	3,994	0.33%
2024/10/08	7	55.41	9	55.93	55.60	-2	4,231	-0.05%
2024/10/07	3	55.27	1	55.50	55.30	2	4,281	0.05%
2024/10/04	0	55.28	0	0.00	55.80	0	4,460	0.00%
2024/10/01	0	0.00	7.5	56.33	56.60	-7.5	4,451	-0.17%
2024/09/30	4	56.10	18.4	56.37	55.80	-14.4	4,477	-0.32%
2024/09/27	30	55.32	8	55.00	55.60	22	4,435	0.50%
2024/09/25	0	0.00	3	53.37	53.80	-3	4,462	-0.07%
2024/09/24	5	53.10	2	53.25	52.80	3	4,460	0.07%
2024/08/30	0	54.50	4	54.68	54.70	-4	6,905	-0.06%
2024/08/28	0	0.00	2	53.10	53.30	-2	7,000	-0.03%
2024/08/27	1	53.60	1	53.50	53.50	0	7,189	0.00%
2024/08/26	3.4	54.91	3	54.07	54.00	0.4	7,271	0.01%
2024/08/20	1	53.10	0	0.00	52.80	1	7,890	0.01%
2024/08/16	0	0.00	2	52.90	52.90	-2	8,082	-0.02%
2024/08/15	1	52.60	0	0.00	52.50	1	8,136	0.01%
2024/08/12	4	52.65	2	52.30	52.30	2	8,717	0.02%
2024/08/09	5	52.10	7	52.51	52.50	-2	8,975	-0.02%
2024/08/08	1	51.20	0	0.00	51.20	1	9,506	0.01%
2024/08/07	1	51.90	1	51.80	52.00	0	10,676	0.00%
2024/08/05	3	48.23	2	48.85	47.95	1	12,064	0.01%
2024/08/02	1	52.80	1	52.30	51.90	0	13,200	0.00%
2024/08/01	0	0.00	1	52.50	53.20	-1	13,519	-0.01%
2024/07/31	0	0.00	1	51.70	51.60	-1	13,531	-0.01%
2024/07/30	0	0.00	2	51.55	51.60	-2	13,587	-0.01%
2024/07/29	2	51.25	0	0.00	50.50	2	13,586	0.01%
2024/07/26	1	50.60	0	0.00	51.00	1	13,635	0.01%
2024/07/23	0	0.00	1	51.00	51.50	-1	13,725	-0.01%
2024/07/22	1	50.10	1	50.30	50.70	0	13,775	0.00%
2024/07/19	1	50.80	1	51.00	50.80	0	13,749	0.00%
2024/07/16	0.1	53.00	0	0.00	52.60	0.1	13,919	0.00%
2024/07/15	0.1	52.70	0	0.00	52.50	0.1	14,106	0.00%
2024/07/12	3.1	53.30	0	0.00	53.20	3.1	14,080	0.02%
2024/07/11	1.1	54.02	0	0.00	54.00	1.1	14,058	0.01%
2024/07/10	2	53.50	0	0.00	53.10	2	14,057	0.01%
2024/07/08	6	55.57	2	54.70	54.80	4	14,146	0.03%
2024/07/04	1	58.80	3	59.10	59.00	-2	13,885	-0.01%
2024/07/03	7	60.84	16.4	61.15	60.90	-9.4	13,838	-0.07%
2024/07/02	6	58.60	7	58.87	59.50	-1	13,551	-0.01%
2024/06/28	0	0.00	1	56.40	55.80	-1	13,180	-0.01%
2024/06/27	4	55.40	0	0.00	55.50	4	13,138	0.03%
2024/06/26	1	58.40	3	58.47	58.10	-2	12,927	-0.02%
2024/06/25	1	57.70	3.9	58.16	58.70	-2.9	12,829	-0.02%
2024/06/24	2	56.70	1	57.00	56.80	1	12,680	0.01%
2024/06/21	1.1	57.18	0	0.00	56.20	1.1	12,668	0.01%
2024/06/20	1	56.30	0	0.00	56.40	1	12,591	0.01%
2024/06/19	2.1	55.82	0	0.00	55.60	2.1	12,606	0.02%
2024/06/17	1.4	56.16	0	0.00	55.80	1.4	12,620	0.01%
2024/06/14	2.7	56.69	1	56.30	56.30	1.7	12,708	0.01%
2024/06/13	2	55.30	0	0.00	55.20	2	12,528	0.02%
2024/06/12	1.1	55.05	18	57.42	55.70	-16.9	12,391	-0.14%
2024/06/11	10	62.22	13	61.97	59.10	-3	12,132	-0.02%
2024/06/07	9	61.00	2.3	61.27	61.30	6.7	11,895	0.06%
2024/06/06	5	60.30	4	60.48	60.50	1	11,796	0.01%
2024/06/05	4.3	59.82	4	59.15	59.80	0.3	11,822	0.00%
2024/06/04	0	0.00	3.1	58.49	58.20	-3.1	11,751	-0.03%
2024/06/03	1	59.20	3	59.20	59.40	-2	11,792	-0.02%
2024/05/31	6	60.28	4	59.25	58.80	2	11,823	0.02%
2024/05/29	2	60.20	6	60.82	59.50	-4	11,788	-0.03%
2024/05/28	6.1	60.59	0.4	59.90	60.70	5.7	11,603	0.05%
2024/05/27	0	0.00	2	58.90	58.70	-2	11,599	-0.02%
2024/05/24	1	57.20	0	0.00	57.60	1	11,600	0.01%
2024/05/23	5	57.34	1	57.10	57.10	4	11,725	0.03%
2024/05/22	4.3	58.03	3	58.07	58.30	1.3	11,753	0.01%
2024/05/21	0	0.00	2	57.45	57.30	-2	11,899	-0.02%
2024/05/20	1	58.10	5	57.66	57.90	-4	12,095	-0.03%
2024/05/17	3	58.60	0	0.00	57.80	3	12,288	0.02%
2024/05/16	5.2	59.20	5.1	60.67	60.90	0.1	12,071	0.00%
2024/05/15	10	59.75	6	59.67	58.50	4	11,826	0.03%
2024/05/14	16.1	60.94	19	61.41	60.70	-2.9	11,626	-0.02%
2024/05/13	44	62.89	36.3	63.51	60.20	7.7	11,073	0.07%
2024/05/10	29.3	60.30	16.6	61.13	61.30	12.8	9,899	0.13%
2024/05/09	7.3	58.96	5.1	59.43	59.00	2.2	8,897	0.03%
2024/05/08	27.2	58.28	28.7	59.79	57.10	-1.5	8,408	-0.02%
2024/05/07	1.7	57.48	1.7	57.43	57.60	0	7,191	0.00%
2024/05/06	1	55.80	1	55.80	54.80	0	6,882	0.00%
2024/05/03	3	55.27	0	0.00	54.80	3	6,818	0.04%
2024/04/30	2	54.65	4	54.43	54.20	-2	6,801	-0.03%
2024/04/29	3	56.50	5	56.62	55.80	-2	6,749	-0.03%
2024/04/26	3	55.33	0	0.00	55.50	3	6,702	0.04%
2024/04/24	3	53.30	6	53.87	54.00	-3	6,739	-0.04%
2024/04/22	5	56.00	3	56.23	54.80	2	6,731	0.03%
2024/04/19	4.4	55.48	5	55.88	55.30	-0.6	6,561	-0.01%
2024/04/18	1	53.70	0	0.00	53.70	1	6,348	0.02%
2024/04/17	2	54.80	1	54.80	53.70	1	6,380	0.02%
2024/04/16	6	54.77	3	55.10	54.60	3	6,422	0.05%
2024/04/15	1	56.60	1.4	56.33	56.40	-0.4	6,546	-0.01%
2024/04/12	3	55.60	12.3	55.47	55.90	-9.3	6,550	-0.14%
2024/04/11	10	54.89	0	0.00	54.60	10	6,718	0.15%
2024/04/09	2.4	54.78	1	54.90	54.40	1.4	7,181	0.02%
2024/03/21	1	54.20	0	0.00	54.20	1	9,782	0.01%
2024/03/20	1	55.90	0	0.00	55.00	1	9,962	0.01%
2024/03/19	0	0.00	4	55.95	56.00	-4	10,054	-0.04%
2024/03/14	0	0.00	1	53.80	53.80	-1	10,348	-0.01%
2024/03/13	0	0.00	1	54.20	54.20	-1	10,633	-0.01%
2024/03/12	2	55.60	0	0.00	55.50	2	10,958	0.02%
2024/03/11	3.4	55.94	4	55.60	56.40	-0.6	11,508	-0.01%
2024/03/06	0	0.00	0.1	54.60	54.40	-0.1	15,023	0.00%
2024/03/05	2	55.40	0	0.00	55.00	2	15,174	0.01%
2024/03/04	0	0.00	3	54.90	55.70	-3	15,190	-0.02%
2024/02/29	1	55.30	7.1	55.20	55.60	-6.1	15,998	-0.04%
2024/02/27	0	0.00	1	53.40	53.60	-1	15,795	-0.01%
2024/02/22	3	52.90	11.1	52.87	52.70	-8.1	15,529	-0.05%
2024/02/21	4	53.78	15.1	53.59	53.30	-11.1	15,338	-0.07%
2024/02/20	12	51.48	5.3	52.32	53.40	6.7	15,142	0.04%
2024/02/19	0	0.00	0.2	50.00	50.20	-0.2	14,915	0.00%
2024/02/16	0	0.00	1	48.80	49.10	-1	14,891	-0.01%
2024/02/01	2	48.40	3	48.60	48.60	-1	14,934	-0.01%
2024/01/30	1	48.55	0.4	48.55	48.50	0.6	14,941	0.00%
2024/01/25	0	0.00	0.6	48.35	48.60	-0.6	15,132	0.00%
2024/01/19	2	48.25	0	0.00	48.30	2	15,095	0.01%
2024/01/18	0.1	48.05	0	0.00	48.65	0.1	15,094	0.00%
2024/01/17	0.2	48.25	0	0.00	47.80	0.2	15,068	0.00%
2024/01/16	1	48.70	0	0.00	48.45	1	15,033	0.01%
2024/01/15	0	0.00	1	50.20	50.00	-1	15,039	-0.01%
2024/01/12	0.1	50.20	2	50.30	50.00	-1.9	15,155	-0.01%
2024/01/10	0	0.00	2	50.20	50.30	-2	15,379	-0.01%
2024/01/09	2	51.65	0	0.00	51.70	2	15,301	0.01%
2024/01/05	0	0.00	2	54.20	54.90	-2	15,025	-0.01%
2024/01/04	6	54.68	5.4	54.29	54.40	0.6	14,758	0.00%
2024/01/02	21	53.43	23	52.87	52.60	-2	14,470	-0.01%
2023/12/29	1	51.80	0	0.00	52.10	1	14,338	0.01%
2023/12/28	1	52.40	1	51.80	51.80	0	14,388	0.00%
2023/12/27	0	0.00	4	53.20	52.80	-4	14,386	-0.03%
2023/12/26	4	52.00	0	0.00	52.60	4	14,313	0.03%
2023/12/25	4	51.58	4	50.93	50.40	0	14,156	0.00%
2023/12/22	6	53.78	2	54.40	53.70	4	14,014	0.03%
2023/12/21	0.4	53.50	1	54.30	53.60	-0.6	13,779	0.00%
2023/12/20	1	52.30	0	0.00	52.10	1	13,365	0.01%
2023/12/19	2	51.75	0.9	53.00	51.60	1.1	13,198	0.01%
2023/12/18	1	52.00	4.4	53.54	53.00	-3.4	13,098	-0.03%
2023/12/15	0.1	51.90	2.2	52.28	51.60	-2.1	12,775	-0.02%
2023/12/14	6.1	51.70	0.3	52.23	51.70	5.8	12,793	0.05%
2023/12/13	0	0.00	0.1	53.09	52.70	-0.1	12,866	0.00%
2023/12/12	0	0.00	0.1	52.80	52.60	-0.1	13,404	0.00%
2023/12/11	1.1	52.41	0	0.00	52.50	1.1	13,526	0.01%
2023/12/08	10.1	53.48	26	53.22	53.20	-15.9	13,354	-0.12%
2023/12/07	4	53.23	20	53.47	53.10	-16	13,060	-0.12%
2023/12/06	14	54.99	2.5	54.92	54.70	11.5	12,717	0.09%
2023/12/05	70.7	58.99	52	58.18	57.00	18.7	12,129	0.15%
2023/12/04	22	54.91	6.1	55.21	56.90	15.9	9,925	0.16%
2023/12/01	6.5	50.74	16.5	50.86	51.80	-10	9,065	-0.11%
2023/11/30	1	48.90	1	50.30	48.35	0	8,376	0.00%
2023/11/29	1	48.05	10	48.35	47.90	-9	8,206	-0.11%
2023/11/28	31	49.82	29	49.07	48.55	2	8,083	0.02%
2023/11/27	2	47.85	20	48.07	47.80	-18	7,400	-0.24%
2023/11/24	0.1	45.96	0	0.00	45.90	0.1	7,117	0.00%
2023/11/21	1	44.95	0	0.00	45.00	1	7,089	0.01%
2023/11/20	0	45.10	1	44.95	45.00	-1	7,150	-0.01%
2023/11/17	1.1	45.71	0	0.00	45.70	1.1	7,258	0.02%
2023/11/16	0.1	44.80	1	45.05	45.05	-0.9	7,488	-0.01%
2023/11/13	5	45.53	0	0.00	44.85	5	8,659	0.06%
2023/11/09	3	46.60	0	0.00	46.20	3	8,576	0.03%
2023/11/07	0	0.00	2	47.25	47.20	-2	8,679	-0.02%
2023/11/06	0	0.00	7	47.54	47.50	-7	8,756	-0.08%
2023/11/01	0	0.00	2	44.00	44.05	-2	8,576	-0.02%
2023/10/30	10	43.30	0	0.00	44.60	10	8,603	0.12%
2023/10/27	2	44.05	1	43.60	44.15	1	8,584	0.01%
2023/10/26	1	44.05	0	0.00	43.60	1	8,624	0.01%
2023/10/24	0	0.00	1	44.90	45.10	-1	8,780	-0.01%
2023/10/23	0	0.00	1	45.30	45.20	-1	8,736	-0.01%
2023/10/20	10	46.35	1	47.00	46.90	9	8,654	0.10%
2023/10/19	3	48.22	21	47.56	48.70	-18	8,620	-0.21%
2023/10/18	1	46.20	2	46.98	46.20	-1	8,414	-0.01%
2023/10/16	0	46.20	0	0.00	46.10	0	8,348	0.00%
2023/10/13	0	46.95	0	0.00	46.15	0	8,373	0.00%
2023/10/12	10	45.90	0	0.00	46.75	10	8,350	0.12%
2023/10/11	11	46.38	4	46.78	46.35	7	8,339	0.08%
2023/10/06	2	46.65	10	47.20	47.35	-8	8,251	-0.10%
2023/10/05	5	45.95	0	0.00	45.45	5	8,169	0.06%
2023/10/04	12	45.52	0	0.00	45.40	12	8,133	0.15%
2023/10/03	2	46.20	10	46.80	45.80	-8	8,093	-0.10%
2023/09/28	8	48.70	8	47.90	47.85	0	8,094	0.00%
2023/09/25	2	48.20	0	0.00	48.40	2	8,079	0.02%
2023/09/21	5	50.62	7	49.29	49.45	-2	8,031	-0.02%
2023/09/20	13	51.10	14	49.86	49.75	-1	7,883	-0.01%
2023/09/19	2	50.80	0	0.00	50.20	2	7,605	0.03%
2023/09/18	2.3	50.04	9	50.18	50.70	-6.7	7,397	-0.09%
2023/09/15	25	49.57	24.2	50.09	50.00	0.8	7,169	0.01%
2023/09/14	7	46.19	8	46.78	46.90	-1	6,451	-0.02%
2023/09/11	1	44.75	4	45.30	44.70	-3	6,246	-0.05%
2023/09/08	0	0.00	2	46.18	45.75	-2	6,222	-0.03%
2023/09/07	11	45.59	1	45.10	45.05	10	6,162	0.16%
2023/09/06	2	46.60	4	45.74	45.65	-2	6,172	-0.03%
2023/09/05	3	46.93	1	47.05	46.45	2	6,160	0.03%
2023/09/04	4	46.75	0	0.00	46.65	4	6,133	0.07%
2023/08/30	0	0.00	1	46.30	46.00	-1	6,102	-0.02%
2023/08/29	3	44.83	0	0.00	45.50	3	6,101	0.05%
2023/08/28	1	44.51	0	0.00	44.80	1	6,111	0.02%
2023/08/25	0.1	45.82	0	0.00	45.10	0.1	6,142	0.00%
2023/08/24	2	45.70	0	0.00	45.75	2	6,107	0.03%
2023/08/23	4	47.20	0	0.00	46.65	4	6,043	0.07%
2023/08/21	3	46.97	1	46.30	46.30	2	5,782	0.03%
2023/08/18	13	48.05	14	48.19	49.05	-1	5,297	-0.02%
2023/08/17	1	44.45	2	44.33	44.60	-1	4,597	-0.02%
2023/08/16	0	0.00	1	42.10	42.10	-1	4,482	-0.02%
2023/08/11	1	43.90	2	43.48	44.30	-1	4,362	-0.02%
2023/08/10	2	43.95	1	44.00	43.75	1	4,310	0.02%
2023/08/08	1	43.55	0	0.00	43.55	1	4,268	0.02%
2023/08/01	0	0.00	1	43.15	43.45	-1	4,340	-0.02%
2023/07/28	0	44.85	1	44.90	44.05	-1	4,374	-0.02%
2023/07/27	0	0.00	4	43.25	43.20	-4	4,271	-0.09%
2023/07/25	1	41.15	0	0.00	41.25	1	4,314	0.02%
2023/07/24	0	0.00	1	41.65	40.85	-1	4,345	-0.02%
2023/07/18	3	43.40	0	0.00	43.00	3	4,369	0.07%
2023/07/11	3	43.90	0	0.00	43.45	3	4,331	0.07%
2023/07/06	0	0.00	6	46.23	45.30	-6	4,363	-0.14%
2023/07/05	0	0.00	1	49.65	49.75	-1	4,279	-0.02%
2023/07/04	4	49.28	5	49.00	49.30	-1	4,326	-0.02%
2023/07/03	10	48.33	0	0.00	48.50	10	4,524	0.22%
2023/06/16	1	49.45	0	0.00	49.45	1	4,670	0.02%
2023/06/14	0	0.00	2	49.80	49.70	-2	4,760	-0.04%
2023/06/09	2	49.30	0	0.00	49.30	2	5,098	0.04%
2023/06/08	0	0.00	1	50.20	49.60	-1	5,238	-0.02%
2023/06/06	1	49.55	0	0.00	49.45	1	5,344	0.02%
2023/06/05	0	0.00	2	48.80	48.70	-2	5,525	-0.04%
2023/05/16	0	0.00	0.2	53.50	53.40	-0.2	7,641	0.00%
2023/05/12	1	54.10	0	0.00	54.30	1	7,672	0.01%
2023/05/11	1	55.40	0	0.00	55.10	1	7,674	0.01%
2023/05/10	0	0.00	2	54.60	55.10	-2	7,665	-0.03%
2023/05/02	0	0.00	0.1	53.70	54.00	-0.1	7,645	0.00%
2023/04/28	0.1	52.90	1	53.80	54.40	-0.9	7,622	-0.01%
2023/04/25	1	55.40	0	0.00	53.70	1	7,582	0.01%
2023/04/24	0	0.00	0.2	54.93	55.10	-0.2	7,623	0.00%
2023/04/21	0	55.20	0	0.00	54.70	0	7,611	0.00%
2023/04/19	2	56.85	2	56.60	56.10	0	7,634	0.00%
2023/04/18	2.1	58.10	1	57.50	56.70	1.1	7,626	0.01%
2023/04/17	0	0.00	1	58.50	58.50	-1	7,628	-0.01%
2023/04/14	1	56.60	4	57.38	57.70	-3	7,704	-0.04%
2023/04/13	1	57.20	2	56.75	57.10	-1	7,729	-0.01%
2023/04/11	0	0.00	1	57.50	57.00	-1	7,674	-0.01%
2023/04/07	2	57.15	4	57.48	57.60	-2	7,673	-0.03%
2023/04/06	5	57.04	2	56.55	55.80	3	7,597	0.04%
2023/03/31	1	54.90	3	55.67	55.80	-2	7,472	-0.03%
2023/03/29	1	54.00	0	0.00	53.80	1	8,193	0.01%
2023/03/28	3	54.47	3	54.73	54.50	0	8,489	0.00%
2023/03/24	2	54.00	2.1	54.29	54.10	-0.1	9,209	0.00%
2023/03/23	2	54.10	2	53.80	53.80	0	9,429	0.00%
2023/03/22	3	56.53	2	56.30	56.20	1	9,505	0.01%
2023/03/17	6	56.33	0	0.00	56.20	6	9,697	0.06%
2023/03/15	5	58.42	8	59.33	58.00	-3	9,624	-0.03%
2023/03/14	5	56.80	2	56.60	57.10	3	9,519	0.03%
2023/03/13	1	56.80	0	0.00	57.30	1	9,596	0.01%
2023/03/10	2	58.80	5	58.50	58.40	-3	9,541	-0.03%
2023/03/09	2	59.60	6	60.05	59.60	-4	9,609	-0.04%
2023/03/08	11	59.55	2	60.10	59.50	9	9,632	0.09%
2023/03/07	0	0.00	2	61.20	61.60	-2	9,517	-0.02%
2023/03/06	9	59.72	7	60.74	60.90	2	9,491	0.02%
2023/03/03	3	60.17	0	0.00	60.40	3	9,645	0.03%
2023/03/02	7	60.89	11	60.40	60.30	-4	9,587	-0.04%
2023/03/01	11	58.26	3	62.03	57.40	8	9,184	0.09%
2023/02/24	4	61.13	5	60.80	61.00	-1	8,786	-0.01%
2023/02/23	4	55.23	3	54.27	56.60	1	8,081	0.01%
2023/02/22	0	0.00	2	51.40	51.50	-2	7,877	-0.03%
2023/02/17	1	49.95	0	0.00	49.80	1	8,339	0.01%
2023/02/16	0	0.00	2	51.85	51.40	-2	8,437	-0.02%
2023/02/10	2	51.90	0	0.00	51.80	2	8,658	0.02%
2023/02/09	1	51.90	0	0.00	51.70	1	8,711	0.01%
2023/02/08	30	51.30	31	51.78	51.90	-1	8,841	-0.01%
2023/02/07	0	0.00	1.2	50.83	51.20	-1.2	8,809	-0.01%
2023/02/02	0	0.00	3	50.80	50.90	-3	8,866	-0.03%
2023/02/01	2	50.50	1	50.30	50.90	1	8,801	0.01%
2023/01/31	0	0.00	5	50.10	50.50	-5	8,733	-0.06%
2023/01/30	0	0.00	2.2	50.00	50.80	-2.2	8,702	-0.02%
2023/01/17	0	0.00	9	49.40	49.80	-9	8,684	-0.10%
2023/01/16	2	48.65	0	0.00	49.00	2	8,737	0.02%
2023/01/13	0	0.00	2.3	49.63	49.80	-2.3	8,691	-0.03%
2023/01/11	2	47.80	2	47.80	47.75	0	8,642	0.00%
2023/01/04	2	46.10	1	46.30	46.30	1	8,838	0.01%
2023/01/03	4	47.71	0	0.00	47.50	4	8,787	0.05%
2022/12/30	5	48.85	2	48.80	48.60	3	8,789	0.03%
2022/12/29	1	48.30	5	48.65	48.70	-4	8,907	-0.04%
2022/12/28	0	0.00	2	48.40	48.80	-2	8,912	-0.02%
2022/12/27	0	0.00	5	49.19	48.95	-5	8,924	-0.06%
2022/12/26	0	0.00	3	48.38	49.00	-3	8,949	-0.03%
2022/12/23	6	50.13	4	50.10	50.10	2	8,926	0.02%
2022/12/22	17	50.39	17	50.35	51.90	0	8,837	0.00%
2022/12/21	13	49.14	7	48.90	49.45	6	8,400	0.07%
2022/12/20	11	48.31	7	49.16	48.20	4	8,143	0.05%
2022/12/19	7	48.33	1	48.05	47.60	6	7,937	0.08%
2022/12/16	3	50.90	3.5	50.76	49.85	-0.5	7,667	-0.01%
2022/12/15	5	50.20	5.2	49.87	50.50	-0.2	7,438	0.00%
2022/12/14	6	47.13	14	47.41	48.20	-8	7,511	-0.11%
2022/12/13	2	47.93	3.3	47.77	47.95	-1.3	7,307	-0.02%
2022/12/12	0	0.00	3	47.25	47.35	-3	7,263	-0.04%
2022/12/09	1	47.25	2.3	47.33	47.25	-1.3	7,285	-0.02%
2022/12/08	0	0.00	2	45.85	45.85	-2	7,536	-0.03%
2022/12/06	2	45.43	1	46.20	45.00	1	7,662	0.01%
2022/12/05	3	46.35	0	0.00	46.25	3	7,609	0.04%
2022/12/02	3	46.83	0	0.00	46.75	3	7,478	0.04%
2022/12/01	5	48.37	4	48.26	48.05	1	7,426	0.01%
2022/11/29	1	46.15	0	0.00	46.55	1	7,190	0.01%
2022/11/28	1	44.85	1	45.15	45.35	0	7,152	0.00%
2022/11/25	4	45.84	5	46.23	46.50	-1	7,025	-0.01%
2022/11/24	4	44.11	3.3	44.38	44.50	0.7	6,835	0.01%
2022/11/18	0	0.00	2	42.75	42.85	-2	6,686	-0.03%
2022/11/16	0	0.00	14	43.43	43.15	-14	6,589	-0.21%
2022/11/15	1	41.50	2	42.15	42.30	-1	6,364	-0.02%
2022/11/14	9	40.15	27	41.04	41.20	-18	6,236	-0.29%
2022/11/11	6	39.35	7	39.92	39.60	-1	6,182	-0.02%
2022/11/08	2	38.25	1	37.85	38.20	1	6,163	0.02%
2022/11/04	0	0.00	6	36.50	36.65	-6	6,074	-0.10%
2022/10/28	0	0.00	1	36.00	35.70	-1	5,926	-0.02%
2022/10/26	1	35.65	0	0.00	35.50	1	5,976	0.02%
2022/10/25	1	36.60	0	0.00	36.10	1	5,980	0.02%
2022/10/24	0	0.00	2	36.95	36.50	-2	6,043	-0.03%
2022/10/21	2	35.15	2	34.75	34.75	0	5,970	0.00%
2022/10/20	1	34.40	0	0.00	35.40	1	6,018	0.02%
2022/10/19	1	35.95	1	36.10	35.30	0	5,981	0.00%
2022/10/18	0	0.00	1	35.90	35.40	-1	6,013	-0.02%
2022/10/17	2	34.55	0	0.00	35.35	2	6,185	0.03%
2022/10/14	2	36.38	0	0.00	36.15	2	6,661	0.03%
2022/10/13	2	35.28	4	35.24	35.45	-2	6,761	-0.03%
2022/10/12	1	36.40	0	0.00	36.90	1	6,911	0.01%
2022/10/05	0	0.00	1	38.95	39.10	-1	6,785	-0.01%
2022/10/03	5	37.40	0	0.00	37.35	5	6,742	0.07%
2022/09/28	3	37.23	0	0.00	36.65	3	6,741	0.04%
2022/09/26	1	38.50	0	0.00	38.45	1	6,742	0.01%
2022/09/23	2	41.23	2	41.33	41.10	0	6,693	0.00%
2022/09/22	5	40.87	2	40.50	40.45	3	6,612	0.05%
2022/09/21	0	0.00	1.3	41.05	41.10	-1.3	6,460	-0.02%
2022/09/20	2	39.35	3	39.33	39.25	-1	6,180	-0.02%
2022/09/19	3	39.43	2.1	39.00	39.00	1	6,355	0.01%
2022/09/16	1	40.60	1	41.05	41.05	0	6,414	0.00%
2022/09/15	2	40.75	1	40.70	40.55	1	6,587	0.02%
2022/09/14	1.1	39.06	2	40.05	39.85	-1	6,586	-0.01%
2022/09/12	1	37.90	0	0.00	37.90	1	6,890	0.01%
2022/09/06	1	36.65	2	36.95	36.85	-1	7,214	-0.01%
2022/09/05	1	37.10	1	37.25	36.70	0	7,274	0.00%
2022/09/02	0	0.00	1	37.00	37.00	-1	7,312	-0.01%
2022/09/01	2	37.35	1	37.55	37.55	1	7,339	0.01%
2022/08/31	1	37.45	1	37.85	38.15	0	7,394	0.00%
2022/08/30	0	0.00	15	38.55	38.50	-15	7,327	-0.20%
2022/08/29	2	38.30	0	0.00	38.40	2	7,400	0.03%
2022/08/26	0	0.00	2	40.03	40.20	-2	7,488	-0.03%
2022/08/25	26	40.00	25	40.00	39.95	1	7,530	0.01%
2022/08/23	0	0.00	4	40.08	40.10	-4	7,950	-0.05%
2022/08/22	5	40.62	0	0.00	40.55	5	8,132	0.06%
2022/08/19	12	42.35	5	41.95	41.95	7	8,296	0.08%
2022/08/18	21.2	42.69	0	0.00	42.85	21.2	8,556	0.25%
2022/08/17	0	0.00	9	42.46	42.40	-9	8,576	-0.10%
2022/08/16	7	41.71	5	41.45	41.50	2	8,654	0.02%
2022/08/15	2	41.90	12	42.24	42.30	-10	8,896	-0.11%
2022/08/11	10	41.93	0	0.00	42.05	10	9,168	0.11%
2022/08/10	5	41.65	6	41.60	41.50	-1	9,250	-0.01%
2022/08/09	0	0.00	1	41.30	41.30	-1	9,411	-0.01%
2022/08/08	0	0.00	1	40.40	40.90	-1	9,665	-0.01%
2022/08/05	4	40.85	0	0.00	41.10	4	9,791	0.04%
2022/08/04	0	0.00	14	40.32	40.45	-14	10,049	-0.14%
2022/08/03	4	41.29	39	41.05	40.85	-35	10,233	-0.34%
2022/08/02	4	41.25	11	41.22	41.30	-7	10,482	-0.07%
2022/07/29	29	42.42	8	41.95	41.90	21	11,141	0.19%
2022/07/28	7	42.61	5	42.45	42.45	2	11,248	0.02%
2022/07/27	10	42.15	2	42.70	42.70	8	11,486	0.07%
2022/07/25	4	42.10	0	0.00	42.10	4	11,855	0.03%
2022/07/22	18	42.95	0	0.00	42.85	18	12,103	0.15%
2022/07/21	14.3	43.82	5	43.56	43.30	9.3	12,295	0.08%
2022/07/20	2	42.60	2	41.80	41.45	0	12,072	0.00%
2022/07/19	1	41.60	0	0.00	41.50	1	12,205	0.01%
2022/07/18	0	0.00	2	40.15	40.15	-2	12,501	-0.02%
2022/07/15	1	38.90	0	0.00	38.75	1	13,161	0.01%
2022/07/12	3	39.02	1	38.10	38.15	2	14,888	0.01%
2022/07/11	2	40.35	0	0.00	40.40	2	15,204	0.01%
2022/07/08	0	0.00	1	40.50	40.60	-1	15,246	-0.01%
2022/07/07	0	0.00	1	39.05	39.45	-1	15,220	-0.01%
2022/07/06	4	39.55	3	40.03	39.05	1	15,215	0.01%
2022/07/04	0	0.00	1	39.60	39.55	-1	15,179	-0.01%
2022/06/30	0	0.00	4	41.08	41.05	-4	15,084	-0.03%
2022/06/27	4	43.33	2	43.80	43.65	2	14,966	0.01%
2022/06/24	0	0.00	2	44.55	44.45	-2	14,805	-0.01%
2022/06/23	1	44.25	0	0.00	43.85	1	14,697	0.01%
2022/06/22	5	47.50	0	0.00	45.50	5	14,558	0.03%
2022/06/21	20	48.62	19	47.98	47.95	1	14,233	0.01%
2022/06/20	4	49.71	5	49.35	48.00	-1	13,989	-0.01%
2022/06/17	2	51.50	6	51.98	51.80	-4	13,700	-0.03%
2022/06/16	2	54.35	7	52.83	52.40	-5	13,487	-0.04%
2022/06/15	5	55.60	1	54.70	54.60	4	13,433	0.03%
2022/06/14	4	55.70	4	55.70	55.60	0	13,477	0.00%
2022/06/10	1	57.40	0	0.00	57.20	1	14,145	0.01%
2022/06/09	3	57.90	6	58.05	58.20	-3	14,520	-0.02%
2022/06/08	1	58.40	1	58.40	58.30	0	14,847	0.00%
2022/06/07	5	58.14	0	0.00	57.80	5	15,624	0.03%
2022/06/02	1	59.30	2	59.30	59.30	-1	15,670	-0.01%
2022/06/01	22	59.15	17	59.44	59.50	5	15,733	0.03%
2022/05/31	55	60.50	51	59.32	59.00	4	15,703	0.03%
2022/05/30	42	61.42	39	61.64	61.50	3	15,495	0.02%
2022/05/27	0	0.00	10	62.32	62.80	-10	15,313	-0.07%
2022/05/26	53	61.61	52	61.32	61.20	1	15,150	0.01%
2022/05/25	2	61.35	2	61.20	61.50	0	15,064	0.00%
2022/05/24	2	62.00	4	61.35	61.10	-2	15,143	-0.01%
2022/05/23	47	62.78	1	61.20	61.30	46	15,342	0.30%
2022/05/18	0	0.00	2	59.40	59.20	-2	15,152	-0.01%
2022/05/17	2	59.85	1	59.60	59.40	1	15,086	0.01%
2022/05/16	2	58.65	2	59.85	61.40	0	14,984	0.00%
2022/05/12	81	61.60	82	61.35	60.00	-1	14,645	-0.01%
2022/05/11	9	62.74	2	62.50	62.70	7	14,408	0.05%
2022/05/10	3	63.80	7	64.61	64.70	-4	14,364	-0.03%
2022/05/09	27	66.41	20	63.35	63.10	7	14,165	0.05%
2022/05/06	2	66.25	3	65.93	66.00	-1	13,914	-0.01%
2022/05/05	3	64.70	41	65.05	65.30	-38	13,608	-0.28%
2022/05/04	45	64.56	23	65.59	64.20	22	13,444	0.16%
2022/05/03	42	63.08	21	63.88	63.40	21	13,257	0.16%
2022/04/29	1	64.70	45	65.00	64.20	-44	13,166	-0.33%
2022/04/28	45	63.21	34	63.62	62.00	11	12,901	0.09%
2022/04/27	42	64.69	5	64.30	64.50	37	12,636	0.29%
2022/04/26	7	66.34	0	0.00	62.80	7	12,335	0.06%
2022/04/25	15	65.73	12	66.71	66.30	3	12,021	0.02%
2022/04/22	14	69.22	41	68.51	69.10	-27	11,733	-0.23%
2022/04/21	9	68.71	36	69.06	69.50	-27	11,261	-0.24%
2022/04/20	17	67.99	14	69.34	65.90	3	10,553	0.03%
2022/04/19	21	63.24	38	63.92	64.80	-17	9,265	-0.18%
2022/04/18	10	62.10	17	61.52	62.10	-7	8,963	-0.08%
2022/04/15	30	61.43	15	62.21	62.30	15	8,829	0.17%
2022/04/13	10	57.50	23	58.29	58.10	-13	8,484	-0.15%
2022/04/12	20	57.00	7	56.80	57.10	13	8,474	0.15%
2022/04/08	10	57.10	10	57.65	57.30	0	8,519	0.00%
2022/04/07	5	58.10	5	57.50	56.10	0	8,560	0.00%
2022/03/29	1	59.30	0	0.00	58.70	1	9,176	0.01%
2022/03/25	4	60.35	0.1	59.60	59.20	3.9	10,155	0.04%
2022/03/22	1	61.60	0	0.00	61.60	1	10,930	0.01%
2022/03/21	0	0.00	1	62.40	62.40	-1	11,120	-0.01%
2022/03/18	4	61.88	1	62.10	61.70	3	11,220	0.03%
2022/03/17	3	62.97	1	62.80	63.40	2	11,268	0.02%
2022/03/16	4	62.87	5	63.90	61.60	-1	11,267	-0.01%
2022/03/15	5	65.54	10	67.00	62.50	-5	11,099	-0.05%
2022/03/14	9	66.09	8	66.63	67.20	1	11,077	0.01%
2022/03/11	9	65.33	4	65.30	65.10	5	10,840	0.05%
2022/03/10	2	64.20	6	64.82	65.60	-4	10,814	-0.04%
2022/03/09	0	0.00	3	60.00	59.80	-3	10,174	-0.03%
2022/03/08	0	0.00	3	60.27	59.10	-3	10,330	-0.03%
2022/03/07	0	0.00	1	60.20	60.60	-1	10,318	-0.01%
2022/03/04	14	62.26	5	62.18	61.50	9	10,302	0.09%
2022/03/03	1	62.10	56	61.47	61.80	-55	10,289	-0.53%
2022/03/02	2	60.75	1	60.30	60.30	1	10,282	0.01%
2022/03/01	0	0.00	2	60.95	61.00	-2	10,362	-0.02%
2022/02/25	28	62.13	12	60.75	60.50	16	10,445	0.15%
2022/02/24	13	60.68	21	60.39	59.90	-8	10,301	-0.08%
2022/02/23	14	61.53	14	60.94	61.50	0	10,203	0.00%
2022/02/22	2	61.95	3	60.53	60.30	-1	9,947	-0.01%
2022/02/21	64	61.65	21	61.48	61.10	43	9,883	0.44%
2022/02/18	6	60.80	1	60.90	60.90	5	9,838	0.05%
2022/02/17	8	59.70	3	59.53	59.70	5	9,848	0.05%
2022/02/16	0	0.00	8	60.38	60.50	-8	9,907	-0.08%
2022/02/14	1	58.80	10	59.10	58.60	-9	10,179	-0.09%
2022/02/11	1	59.60	0	0.00	59.90	1	10,341	0.01%
2022/02/10	0	0.00	2	60.60	59.70	-2	10,690	-0.02%
2022/02/09	2	58.30	22	57.61	58.30	-20	10,695	-0.19%
2022/02/08	1	57.90	0	0.00	57.90	1	10,744	0.01%
2022/02/07	1	56.80	0	0.00	56.80	1	10,889	0.01%
2022/01/24	5	53.90	0	0.00	54.80	5	11,476	0.04%
2022/01/20	1	55.60	4	55.80	56.00	-3	11,782	-0.03%
2022/01/19	2	55.80	1	55.60	55.20	1	11,905	0.01%
2022/01/18	2.1	57.30	1	58.30	57.60	1.1	12,050	0.01%
2022/01/17	8	57.38	0	0.00	57.40	8	12,348	0.06%
2022/01/12	4	57.98	0	0.00	57.00	4	13,150	0.03%
2022/01/11	2	58.70	5	58.66	58.30	-3	13,349	-0.02%
2022/01/07	0	0.00	1	59.20	58.80	-1	14,396	-0.01%
2022/01/05	6	60.60	3	60.70	60.40	3	16,468	0.02%
2022/01/04	16	60.64	0	0.00	60.60	16	17,433	0.09%
2022/01/03	0	0.00	10	59.40	60.00	-10	19,950	-0.05%
2021/12/29	0	0.00	4	61.65	61.10	-4	21,392	-0.02%
2021/12/28	9	61.66	1	61.20	61.00	8	22,378	0.04%
2021/12/27	8	61.46	7.3	61.28	61.20	0.7	23,881	0.00%
2021/12/24	4	62.65	2	63.50	62.00	2	25,225	0.01%
2021/12/23	21	63.71	13	64.58	63.00	8	25,739	0.03%
2021/12/22	24	63.62	25	63.19	64.30	-1	25,689	0.00%
2021/12/21	7.3	62.76	22	63.42	63.70	-14.7	25,369	-0.06%
2021/12/20	6	61.42	17	61.32	60.40	-11	24,862	-0.04%
2021/12/17	0	0.00	2	61.65	60.80	-2	24,709	-0.01%
2021/12/16	2	59.70	10	59.75	59.70	-8	24,393	-0.03%
2021/12/15	7	59.93	3	59.97	60.00	4	24,326	0.02%
2021/12/14	8	59.14	1	60.20	58.30	7	24,183	0.03%
2021/12/13	4	59.48	3	60.17	60.30	1	24,095	0.00%
2021/12/10	3	59.87	61	60.30	60.10	-58	24,122	-0.24%
2021/12/09	8	60.30	12	59.58	60.40	-4	24,195	-0.02%
2021/12/08	9	61.02	20	60.88	60.60	-11	24,358	-0.05%
2021/12/07	0	0.00	4	58.33	59.30	-4	24,014	-0.02%
2021/12/06	4	58.48	3	58.57	57.50	1	23,920	0.00%
2021/12/03	46	55.94	1	56.00	56.20	45	23,755	0.19%
2021/12/02	10	55.88	53	56.31	56.40	-43	23,998	-0.18%
2021/12/01	0	0.00	13	54.98	55.00	-13	23,914	-0.05%
2021/11/30	1	54.30	5	54.00	53.90	-4	24,170	-0.02%
2021/11/29	0	0.00	18	52.37	52.50	-18	24,393	-0.07%
2021/11/26	2	52.10	0	0.00	52.00	2	24,668	0.01%
2021/11/25	30	54.61	1	54.30	54.20	29	24,831	0.12%
2021/11/24	1	54.30	0	0.00	55.00	1	25,196	0.00%
2021/11/23	0	0.00	25	53.10	52.90	-25	25,350	-0.10%
2021/11/22	0	0.00	1	53.80	53.30	-1	25,787	0.00%
2021/11/19	0	0.00	1	53.70	52.30	-1	26,379	0.00%
2021/11/18	0	0.00	7	53.70	53.50	-7	27,876	-0.03%
2021/11/17	1	53.40	1	53.20	53.10	0	27,980	0.00%
2021/11/16	0	0.00	1	55.00	54.80	-1	28,225	0.00%
2021/11/15	2	54.35	1	54.20	54.20	1	28,822	0.00%
2021/11/12	3	55.23	9	54.98	54.70	-6	29,155	-0.02%
2021/11/10	5	57.36	0	0.00	56.80	5	29,053	0.02%
2021/11/09	4	56.85	6	57.10	56.50	-2	29,003	-0.01%
2021/11/08	2	55.00	33	54.57	55.20	-31	28,746	-0.11%
2021/11/05	0	0.00	21	53.55	53.60	-21	28,800	-0.07%
2021/11/04	42.1	54.33	12	53.33	53.10	30.1	28,843	0.10%
2021/11/03	31	53.38	41	54.15	53.90	-10	28,869	-0.03%
2021/11/01	32	52.60	0	0.00	52.10	32	28,983	0.11%
2021/10/29	2	52.55	54	52.36	52.60	-52	28,909	-0.18%
2021/10/28	23	51.58	4	51.30	51.30	19	28,915	0.07%
2021/10/26	22	52.76	6	52.43	53.20	16	29,449	0.05%
2021/10/25	3	52.00	4	52.75	53.20	-1	29,733	0.00%
2021/10/22	31	54.06	5	52.10	52.00	26	29,803	0.09%
2021/10/21	5	56.34	2	57.25	55.80	3	29,602	0.01%
2021/10/20	0	0.00	1	57.20	56.00	-1	29,630	0.00%
2021/10/19	32	56.67	31	57.09	56.50	1	29,940	0.00%
2021/10/18	136	56.84	12	56.12	56.60	124	30,269	0.41%	大買/鉅額交易
2021/10/15	44	60.45	139	60.84	60.50	-95	30,171	-0.31%	大賣/
2021/10/14	158.2	60.52	62.4	60.01	60.00	95.8	30,170	0.32%	大買/
2021/10/13	24	62.91	72	66.13	61.90	-48	29,532	-0.16%
2021/10/12	34	67.27	56	69.07	65.70	-22	30,230	-0.07%
2021/10/08	62.1	72.71	43	72.60	72.90	19.1	30,745	0.06%
2021/10/07	8	70.25	11.2	71.81	72.10	-3.2	29,252	-0.01%
2021/10/06	28	66.06	33	65.87	65.60	-5	29,263	-0.02%
2021/10/05	38	64.73	6	64.32	66.00	32	29,145	0.11%
2021/10/04	34.3	65.27	127	63.97	65.90	-92.7	28,809	-0.32%	大賣/
2021/10/01	18	65.57	14	65.09	62.90	4	28,252	0.01%
2021/09/30	9	65.39	29	65.98	68.60	-20	27,943	-0.07%
2021/09/29	1	63.40	13	63.45	62.40	-12	28,571	-0.04%
2021/09/28	3	62.43	0	0.00	62.30	3	29,643	0.01%
2021/09/27	36	64.76	0	0.00	63.90	36	31,156	0.12%
2021/09/24	3	64.93	42	65.49	65.00	-39	34,992	-0.11%
2021/09/23	0	0.00	3	63.90	64.00	-3	37,296	-0.01%
2021/09/22	1	61.60	2	61.75	62.00	-1	39,665	0.00%
2021/09/17	4	64.00	4	63.60	63.50	0	42,413	0.00%
2021/09/16	20	63.20	11	63.64	63.50	9	44,810	0.02%
2021/09/15	2	64.10	5	63.92	63.90	-3	47,675	-0.01%
2021/09/14	3	64.03	6	65.37	63.60	-3	49,222	-0.01%
2021/09/13	24	64.35	17	63.89	63.90	7	52,959	0.01%
2021/09/10	1	62.00	0	0.00	62.90	1	53,114	0.00%
2021/09/09	2	61.60	3	61.73	61.70	-1	53,750	0.00%
2021/09/08	3	62.30	2	62.65	62.90	1	54,643	0.00%
2021/09/07	9	63.46	9	64.64	61.70	0	55,285	0.00%
2021/09/06	9	63.60	7	63.63	61.60	2	55,658	0.00%
2021/09/03	15	66.22	3	64.57	63.80	12	56,174	0.02%
2021/09/02	14	66.19	25	67.07	67.20	-11	56,309	-0.02%
2021/09/01	12	68.25	12	66.02	65.80	0	56,476	0.00%
2021/08/31	56	70.95	12	69.58	69.30	44	56,856	0.08%
2021/08/30	11	72.05	14	72.79	70.90	-3	57,079	-0.01%
2021/08/27	15	71.31	12	70.91	70.20	3	57,053	0.01%
2021/08/26	13	73.05	11	73.31	72.90	2	57,307	0.00%
2021/08/25	28	72.70	42	73.31	74.00	-14	58,239	-0.02%
2021/08/24	20	73.45	19	72.27	72.80	1	58,124	0.00%
2021/08/23	2	68.60	14	69.61	70.10	-12	57,448	-0.02%
2021/08/20	1	62.10	1	62.90	63.80	0	58,353	0.00%
2021/08/19	14	62.01	8	62.54	60.40	6	59,070	0.01%
2021/08/18	6	60.27	4	60.13	62.40	2	59,461	0.00%
2021/08/17	0	0.00	2	59.30	57.10	-2	60,462	0.00%
2021/08/16	2	59.60	8	59.75	58.80	-6	61,044	-0.01%
2021/08/13	2	61.80	1	62.00	61.20	1	61,556	0.00%
2021/08/12	1	62.50	3	61.57	62.60	-2	62,214	0.00%
2021/08/11	2	63.40	2	60.65	61.20	0	62,923	0.00%
2021/08/10	0	0.00	1	62.60	62.30	-1	62,981	0.00%
2021/08/09	9	63.66	7	64.53	63.00	2	63,482	0.00%
2021/08/06	4	65.18	8	65.81	64.20	-4	63,902	-0.01%
2021/08/05	0	0.00	6	63.57	63.10	-6	63,763	-0.01%
2021/08/04	3	64.23	3	64.30	64.00	0	63,876	0.00%
2021/08/03	5	64.40	2	64.95	63.90	3	64,567	0.00%
2021/08/02	6	65.10	6	62.07	64.50	0	65,142	0.00%
2021/07/30	10	66.38	0	0.00	62.60	10	65,383	0.02%
2021/07/29	16	64.30	22	64.83	67.20	-6	65,268	-0.01%
2021/07/28	12	62.93	12	61.79	62.30	0	65,495	0.00%
2021/07/27	3	63.13	2	63.70	62.00	1	65,896	0.00%
2021/07/26	103	66.26	59	67.72	64.10	44	67,139	0.07%	大買/
2021/07/23	7	67.53	3	67.07	67.00	4	67,620	0.01%
2021/07/22	14	64.46	19	63.91	64.90	-5	67,897	-0.01%
2021/07/21	13	65.78	105	68.16	65.00	-92	68,700	-0.13%	大賣/
2021/07/20	5	68.04	20	68.15	67.90	-15	69,019	-0.02%
2021/07/19	35	71.12	28	71.75	70.60	7	69,684	0.01%
2021/07/16	60	73.56	63	72.56	71.00	-3	70,256	0.00%
2021/07/15	81	72.17	62.1	71.87	73.90	18.9	69,495	0.03%
2021/07/14	32	68.33	23	68.39	67.20	9	69,104	0.01%
2021/07/13	21	69.62	76	68.33	69.50	-55	68,429	-0.08%
2021/07/12	17	72.75	16	74.09	71.80	1	67,993	0.00%
2021/07/09	47	73.87	21	73.02	72.10	26	67,505	0.04%
2021/07/08	33	75.48	37.3	75.85	76.00	-4.3	67,084	-0.01%
2021/07/07	44	77.75	47	77.39	75.60	-3	66,212	0.00%
2021/07/06	51.3	78.48	25	77.49	77.00	26.3	65,280	0.04%
2021/07/05	73	81.48	43	78.33	78.00	30	64,163	0.05%
2021/07/02	149.3	85.81	32.1	88.02	84.50	117.2	62,931	0.19%	大買/鉅額交易
2021/07/01	93	91.35	70.1	92.06	88.70	22.9	61,490	0.04%
2021/06/30	60	86.02	167	87.89	89.10	-107	57,706	-0.19%	大賣/鉅額交易
2021/06/29	113.1	85.76	87	84.52	83.00	26.1	55,515	0.05%	大買/
2021/06/28	39	81.59	70	84.14	85.00	-31	53,345	-0.06%
2021/06/25	51	80.36	57	80.18	79.00	-6	50,615	-0.01%
2021/06/24	72	78.27	62	78.52	77.70	10	48,291	0.02%
2021/06/23	161	76.41	24	75.60	74.50	137	45,419	0.30%	大買/鉅額交易
2021/06/22	74.1	81.03	57	81.10	82.70	17.1	43,824	0.04%
2021/06/21	3	75.60	1	75.60	75.60	2	40,035	0.00%
2021/06/18	22	66.65	178	67.69	68.80	-156	39,777	-0.39%	大賣/鉅額交易
2021/06/17	2	62.60	206	62.22	62.60	-204	39,449	-0.52%	大賣/鉅額交易
2021/06/16	11	61.23	2	60.20	58.60	9	38,616	0.02%
2021/06/15	112	60.70	1	60.10	61.20	111	37,964	0.29%	大買/鉅額交易
2021/06/11	22	57.82	34	58.59	58.30	-12	37,224	-0.03%
2021/06/09	15	55.84	3	55.70	55.10	12	36,302	0.03%
2021/06/08	2	58.60	4	58.30	57.20	-2	35,860	-0.01%
2021/06/07	5	56.66	14	57.32	57.20	-9	35,212	-0.03%
2021/06/04	5	60.24	7	59.00	59.00	-2	34,757	-0.01%
2021/06/03	5	62.40	12	61.93	61.30	-7	34,450	-0.02%
2021/06/02	30	63.39	229.2	63.38	61.60	-199.2	34,207	-0.58%	大賣/鉅額交易
2021/06/01	23	59.44	18	60.07	61.00	5	32,922	0.02%
2021/05/31	228	59.72	42	61.07	59.80	186	32,520	0.57%	大買/鉅額交易
2021/05/28	84	59.61	37	59.69	60.40	47	31,635	0.15%
2021/05/27	43.2	59.30	15	58.74	58.30	28.2	30,551	0.09%
2021/05/26	11	57.77	28.2	57.10	57.10	-17.2	29,473	-0.06%
2021/05/25	32	55.16	45	55.55	57.50	-13	28,382	-0.05%
2021/05/24	14	52.87	0.2	55.90	55.90	13.9	26,966	0.05%
2021/05/21	4	48.35	12.2	49.23	50.90	-8.2	26,332	-0.03%
2021/05/20	28	49.08	3	48.92	46.35	25	25,730	0.10%
2021/05/19	171	49.37	25	50.14	51.10	146	24,989	0.58%	大買/鉅額交易
2021/05/18	18	46.88	2	44.40	47.65	16	24,375	0.07%
2021/05/17	52	43.00	6	43.27	43.35	46	24,091	0.19%
2021/05/14	103	53.04	122	48.71	47.45	-19	23,447	-0.08%	大買/大賣/
2021/05/13	5	52.92	0	0.00	52.70	5	22,766	0.02%
2021/05/12	5	62.88	5	62.00	58.50	0	22,337	0.00%
2021/05/11	11	66.64	17	64.86	65.00	-6	22,097	-0.03%
2021/05/10	22	67.74	31.3	67.66	67.80	-9.3	21,344	-0.04%
2021/05/07	77	61.86	86	64.00	64.80	-9	20,635	-0.04%
2021/05/06	8	63.58	6	63.85	62.90	2	20,145	0.01%
2021/05/05	18	64.32	39	63.93	61.90	-21	19,705	-0.11%
2021/05/04	18	64.44	18	66.81	63.20	0	18,995	0.00%
2021/05/03	71	75.01	32.2	73.26	70.20	38.8	18,251	0.21%
2021/04/29	8	67.96	3.3	68.27	70.20	4.7	16,779	0.03%
2021/04/28	13	70.13	6	71.00	68.00	7	16,142	0.04%
2021/04/27	43	70.94	16	72.44	69.00	27	15,420	0.18%
2021/04/26	21	65.90	28	67.09	67.90	-7	14,104	-0.05%
2021/04/23	26	63.64	48	62.42	61.80	-22	13,310	-0.17%
2021/04/22	10	64.90	9	63.24	63.70	1	12,385	0.01%
2021/04/21	19	60.38	21	61.26	61.90	-2	11,585	-0.02%
2021/04/20	54	55.32	42	55.88	56.30	12	10,663	0.11%
2021/04/19	10	49.50	10	51.01	52.40	0	9,741	0.00%
2021/04/15	0	0.00	1	43.65	43.35	-1	9,396	-0.01%
2021/04/14	0	0.00	1	44.00	44.00	-1	9,501	-0.01%
2021/04/13	0	0.00	7	43.35	43.00	-7	9,410	-0.07%
2021/04/12	0	0.00	1	43.45	42.50	-1	9,563	-0.01%
2021/04/09	2	41.93	0	0.00	41.85	2	9,633	0.02%
2021/04/08	2	42.10	10	42.60	42.85	-8	9,609	-0.08%
2021/04/07	13	41.74	0	0.00	42.05	13	9,684	0.13%
2021/04/06	4	42.40	0	0.00	42.05	4	10,351	0.04%
2021/04/01	0	0.00	21	42.56	42.35	-21	10,740	-0.20%
2021/03/31	1	41.10	1	41.00	41.30	0	10,602	0.00%
2021/03/29	0	0.00	1	39.40	39.40	-1	10,483	-0.01%
2021/03/26	0	0.00	50	37.90	37.90	-50	11,037	-0.45%
2021/03/25	1	37.85	0	0.00	37.35	1	11,832	0.01%
2021/03/24	3	38.25	1	38.80	38.75	2	12,308	0.02%
2021/03/23	10	38.50	2	38.65	38.80	8	12,204	0.07%
2021/03/22	66	39.53	69	38.71	39.00	-3	12,070	-0.02%
2021/03/17	0	0.00	2	37.35	37.65	-2	11,566	-0.02%
2021/03/15	1	37.75	0	0.00	37.75	1	11,624	0.01%
2021/03/08	4	36.80	4	35.98	35.50	0	11,480	0.00%
2021/03/05	6	35.63	3	35.90	36.00	3	11,213	0.03%
2021/03/04	1	35.40	2	35.45	35.85	-1	11,110	-0.01%
2021/02/18	0	0.00	1	35.55	35.25	-1	11,037	-0.01%
2021/02/05	0	0.00	1	31.90	32.50	-1	10,788	-0.01%
2021/01/25	1	34.75	0	0.00	34.30	1	10,635	0.01%
2021/01/19	10	34.90	1	35.00	35.25	9	10,383	0.09%
2021/01/14	10	36.60	3	36.57	36.70	7	10,091	0.07%
2021/01/13	1	36.05	1	36.55	36.00	0	9,885	0.00%
2021/01/12	6	36.59	4	36.53	35.55	2	9,816	0.02%
2021/01/11	2	37.68	3	38.00	37.40	-1	9,620	-0.01%
2021/01/08	1	35.50	0	0.00	35.80	1	9,343	0.01%
2021/01/07	2.3	34.75	3	34.77	34.80	-0.7	9,238	-0.01%
2021/01/06	3	35.82	15.3	36.91	35.75	-12.3	9,102	-0.14%
2021/01/05	19	37.41	29	37.37	37.15	-10	8,961	-0.11%
2021/01/04	8	36.78	8	36.84	36.70	0	8,698	0.00%
2020/12/31	3	36.70	3	36.80	36.90	0	8,539	0.00%
2020/12/30	20	36.75	15	36.38	36.95	5	8,477	0.06%
2020/12/29	28	38.70	6	37.23	36.90	22	8,518	0.26%
2020/12/28	12	36.95	33	36.59	37.15	-21	7,947	-0.26%
2020/12/25	7	34.98	10	34.98	35.00	-3	7,362	-0.04%
2020/12/24	11	34.57	6	34.22	34.20	5	7,220	0.07%
2020/12/23	20	34.07	13	34.68	34.65	7	7,166	0.10%
2020/12/22	53	36.55	39	36.06	34.35	14	6,956	0.20%
2020/12/21	9	36.59	10	36.14	36.65	-1	6,260	-0.02%
2020/12/18	10	33.81	7	34.09	34.00	3	5,401	0.06%
2020/12/17	0	0.00	1	32.15	32.50	-1	4,813	-0.02%
2020/12/14	1	31.80	0	0.00	32.00	1	4,428	0.02%
2020/12/09	2	31.60	0	0.00	31.70	2	4,213	0.05%
2020/12/08	1	32.50	0	0.00	31.55	1	4,110	0.02%
2020/12/01	2	30.75	0	0.00	30.95	2	3,768	0.05%
2020/11/27	0	0.00	1	32.00	32.00	-1	3,709	-0.03%
2020/11/26	0	0.00	1	31.45	31.55	-1	3,637	-0.03%
2020/11/25	1	31.05	0	0.00	31.05	1	3,586	0.03%
2020/11/24	50	30.40	0	0.00	30.55	50	3,449	1.45%
2020/11/23	0	0.00	1	30.55	30.30	-1	3,411	-0.03%
2020/11/19	4	29.89	1	29.95	30.00	3	3,364	0.09%
2020/11/18	1	30.05	0	0.00	30.05	1	3,337	0.03%
2020/11/17	3	29.25	0	0.00	29.50	3	3,274	0.09%
2020/11/03	1	29.00	0	0.00	28.95	1	3,189	0.03%
2020/10/16	7	29.14	7	29.16	29.20	0	3,014	0.00%
2020/10/15	18	29.16	18	29.26	29.35	0	2,959	0.00%
2020/10/14	11	29.57	11	29.50	29.50	0	2,865	0.00%
2020/10/12	10	30.51	10	30.00	30.00	0	2,713	0.00%
2020/10/08	19	31.30	19	31.00	31.00	0	2,643	0.00%
2020/10/07	14	32.02	13	32.17	32.00	1	2,543	0.04%
2020/10/06	16	32.36	17	32.52	32.75	-1	2,420	-0.04%
2020/10/05	3	30.73	3	31.00	32.90	0	2,163	0.00%
2020/09/25	1	28.70	1	28.30	28.55	0	1,851	0.00%
2020/09/24	0	0.00	10	28.30	28.00	-10	1,862	-0.54%
2020/09/23	1	28.65	0	0.00	28.35	1	1,842	0.05%
2020/09/22	1	28.85	8	28.65	28.70	-7	1,927	-0.36%
2020/09/10	0	0.00	4	30.20	30.10	-4	2,118	-0.19%
2020/09/07	0	0.00	13	31.00	31.25	-13	2,109	-0.62%
2020/09/04	0	0.00	1	30.60	30.40	-1	2,081	-0.05%
2020/08/12	2	29.20	0	0.00	29.05	2	2,193	0.09%
2020/08/11	10	29.88	0	0.00	29.80	10	2,177	0.46%
2020/07/07	1	30.35	0	0.00	30.45	1	2,586	0.04%
2020/07/03	0	0.00	10	29.95	29.80	-10	2,557	-0.39%
2020/07/01	1	29.80	2	29.75	29.50	-1	2,566	-0.04%
2020/06/30	5	31.25	2	31.25	31.30	3	2,488	0.12%
2020/06/23	0	0.00	8	30.91	30.90	-8	2,395	-0.33%
2020/06/22	1	31.00	0	0.00	30.85	1	2,401	0.04%
2020/06/19	6	31.63	1	31.40	30.90	5	2,397	0.21%
2020/06/18	10	31.49	0	0.00	31.05	10	2,371	0.42%
2020/06/17	0	0.00	1	30.95	30.85	-1	2,346	-0.04%
2020/06/12	1	30.05	0	0.00	30.40	1	2,415	0.04%
2020/06/11	0	0.00	1	30.35	30.10	-1	2,429	-0.04%
2020/06/10	10	31.05	0	0.00	31.00	10	2,408	0.42%
2020/06/08	11	31.50	0	0.00	31.35	11	2,366	0.46%
2020/04/30	1	29.30	0	0.00	29.55	1	2,225	0.04%
2020/04/22	0	0.00	1	27.70	28.20	-1	2,037	-0.05%
2020/04/21	1	28.85	0	0.00	28.45	1	2,010	0.05%
2020/04/15	0	0.00	1	28.30	28.45	-1	1,830	-0.05%
2020/03/24	0	0.00	2	24.00	23.95	-2	1,621	-0.12%
2020/03/20	0	0.00	6	23.90	24.00	-6	1,589	-0.38%
2020/03/19	0	0.00	5	24.10	22.45	-5	1,547	-0.32%
2020/03/18	0	0.00	4	25.74	24.90	-4	1,469	-0.27%
2020/03/17	0	0.00	6	25.22	25.00	-6	1,440	-0.42%
2020/03/16	2	26.60	0	0.00	26.00	2	1,402	0.14%
2020/03/13	2	26.30	2	27.10	27.15	0	1,373	0.00%
2020/03/12	2	28.40	0	0.00	28.20	2	1,320	0.15%
2020/03/11	0	0.00	8	28.81	28.85	-8	1,294	-0.62%
2020/03/09	2	28.13	0	0.00	28.00	2	1,233	0.16%
2020/03/06	1	28.75	0	0.00	28.70	1	1,228	0.08%
2020/03/05	0	0.00	1	29.15	29.10	-1	1,217	-0.08%
2020/03/04	3	28.82	0	0.00	28.80	3	1,213	0.25%
2020/03/02	3	29.08	0	0.00	29.00	3	1,194	0.25%
2020/02/27	7	29.31	0	0.00	29.30	7	1,186	0.59%
2020/02/25	4	29.35	0	0.00	29.50	4	1,164	0.34%
2020/02/24	7	29.83	0	0.00	29.80	7	1,160	0.60%
2020/02/21	2	30.18	0	0.00	30.20	2	1,164	0.17%
2020/02/04	2	29.90	0	0.00	30.50	2	1,091	0.18%
2020/01/15	0	0.00	8	31.85	32.10	-8	1,147	-0.70%
2019/12/09	8	34.00	0	0.00	33.75	8	1,807	0.44%
2019/12/03	1	34.40	1	34.30	34.35	0	1,899	0.00%
2019/10/22	0	0.00	14	34.15	34.10	-14	2,739	-0.51%
2019/09/19	0	0.00	1	33.90	34.00	-1	2,976	-0.03%
2019/09/04	1	36.70	0	0.00	35.90	1	2,835	0.04%
2019/09/03	6	36.53	6	36.65	36.25	0	2,792	0.00%
2019/09/02	1	35.30	1	35.85	35.90	0	2,702	0.00%
2019/08/21	1	33.00	1	32.95	33.10	0	2,449	0.00%
2019/08/19	2	33.10	2	33.15	33.20	0	2,389	0.00%
2019/08/13	0	0.00	1	31.60	31.70	-1	2,239	-0.04%
2019/08/02	0	0.00	3	33.70	33.80	-3	2,089	-0.14%
2019/08/01	1	34.55	0	0.00	34.20	1	2,046	0.05%
2019/07/31	2	35.00	0	0.00	35.00	2	2,010	0.10%
2019/07/24	0	0.00	1	37.00	35.75	-1	1,811	-0.06%
2019/07/23	1	36.80	0	0.00	37.40	1	1,674	0.06%
2019/07/22	6	38.48	5	38.66	38.30	1	1,520	0.07%
2019/07/19	0	0.00	1	36.55	36.65	-1	1,258	-0.08%
2019/07/17	1	33.80	0	0.00	34.00	1	995	0.10%
2019/07/11	0	0.00	10	33.05	33.15	-10	974	-1.03%
2019/07/10	10	34.55	0	0.00	34.60	10	961	1.04%
2019/07/03	0	0.00	20	34.10	34.10	-20	896	-2.23%
2019/06/28	1	33.40	0	0.00	33.45	1	868	0.12%
2019/06/27	1	33.20	0	0.00	33.25	1	871	0.11%
2019/06/06	0	0.00	4	31.30	31.10	-4	842	-0.47%
2019/05/31	0	0.00	6	31.29	31.45	-6	872	-0.69%
2019/04/29	0.3	31.70	0	0.00	31.75	0.3	1,141	0.03%
2019/04/25	20	32.10	0	0.00	32.10	20	1,142	1.75%
2019/04/24	0	0.00	1	32.30	32.00	-1	1,127	-0.09%
2019/04/18	1	31.60	11	31.70	31.20	-10	1,115	-0.90%
2019/04/16	10	31.30	1	31.25	31.20	9	1,106	0.81%
2019/04/08	1	31.20	0	0.00	31.50	1	1,100	0.09%
2019/02/21	0	0.00	1	30.10	30.35	-1	1,303	-0.08%
2019/02/11	1	29.60	0	0.00	29.45	1	1,352	0.07%
2019/01/25	0	0.00	1	30.75	30.75	-1	1,351	-0.07%
2019/01/23	1	30.40	0	0.00	30.55	1	1,484	0.07%
2019/01/04	0	0.00	5	31.40	31.50	-5	2,376	-0.21%
2019/01/02	4	31.50	0	0.00	31.50	4	2,637	0.15%
2018/12/25	12	31.10	0	0.00	30.90	12	2,784	0.43%
2018/12/21	3	31.43	2	31.30	31.25	1	2,855	0.04%
2018/12/19	1	32.40	1	32.35	32.25	0	2,864	0.00%
2018/12/17	1	32.75	4	32.69	32.80	-3	2,886	-0.10%
2018/12/14	3	32.25	0	0.00	32.55	3	2,873	0.10%
2018/12/11	2	32.03	4	32.10	32.30	-2	2,860	-0.07%
2018/12/10	0	0.00	1	31.60	31.50	-1	2,857	-0.03%
2018/12/07	1	31.35	1	31.85	31.70	0	2,845	0.00%
2018/12/05	1	31.65	0	0.00	31.60	1	2,863	0.03%
2018/12/04	4	32.11	0	0.00	31.95	4	2,855	0.14%
2018/12/03	0	0.00	5	32.55	32.55	-5	2,812	-0.18%
2018/11/30	0	0.00	5	32.15	32.00	-5	2,785	-0.18%
2018/11/26	5	30.10	2	30.10	30.05	3	2,729	0.11%
2018/11/15	2	29.70	0	0.00	29.70	2	2,769	0.07%
2018/11/09	1	30.00	0	0.00	29.95	1	2,719	0.04%
2018/11/01	5	31.45	0	0.00	31.10	5	2,746	0.18%
2018/10/12	0	0.00	1	37.10	37.30	-1	2,132	-0.05%
2018/10/11	1	36.60	0	0.00	36.10	1	2,034	0.05%
2018/10/09	0	0.00	1	36.50	36.90	-1	1,900	-0.05%
2018/10/03	1	36.20	0	0.00	36.20	1	1,714	0.06%
2018/09/21	0	0.00	10	34.30	34.05	-10	1,663	-0.60%
2018/09/03	10	33.80	1	33.45	33.50	9	1,564	0.58%
2018/08/31	0	0.00	10	34.20	34.15	-10	1,554	-0.64%
2018/08/30	10	33.80	0	0.00	34.10	10	1,548	0.65%
2018/08/16	1	35.35	1	35.45	35.05	0	1,415	0.00%
2018/08/08	0	0.00	1	34.10	34.85	-1	1,284	-0.08%
2018/08/02	0	0.00	0.5	33.10	33.00	-0.5	1,106	-0.04%
2018/07/23	0	0.00	1	30.70	30.85	-1	968	-0.10%
2018/07/19	0	0.00	1	30.50	30.40	-1	1,015	-0.10%
2018/07/17	3	30.27	0	0.00	30.50	3	1,039	0.29%
2018/06/25	0	0.00	2	32.60	32.60	-2	978	-0.20%
2018/06/22	0	0.00	3	32.85	32.70	-3	988	-0.30%
2018/06/12	0	0.00	0.1	33.80	33.80	-0.1	1,136	-0.01%
2018/06/07	5	34.20	0	0.00	33.95	5	1,160	0.43%
2018/05/11	1	35.30	0	0.00	35.30	1	1,625	0.06%
2018/03/23	0	0.00	9	34.84	34.95	-9	2,304	-0.39%
2018/03/20	0	0.00	2	36.30	36.20	-2	2,344	-0.09%
2018/03/16	3	36.25	0	0.00	37.60	3	2,329	0.13%
2018/03/13	1	36.55	1	36.50	36.40	0	2,347	0.00%
2018/03/12	1	36.40	0	0.00	36.40	1	2,414	0.04%
2018/03/09	5	36.43	0	0.00	36.20	5	2,461	0.20%
2018/03/05	2	38.00	0	0.00	37.75	2	2,827	0.07%
2018/02/26	0	0.00	5	37.50	37.70	-5	2,747	-0.18%
2018/02/12	5	34.55	0	0.00	34.55	5	2,616	0.19%
2018/02/06	0	0.00	2	34.70	34.65	-2	2,558	-0.08%
2018/02/05	2	37.10	0	0.00	37.10	2	2,494	0.08%
2018/02/01	3	39.12	2	39.85	38.50	1	2,464	0.04%
2018/01/10	0	0.00	10	38.60	38.50	-10	2,240	-0.45%
2018/01/08	1	38.00	3	37.72	37.40	-2	2,110	-0.09%
2018/01/04	1	37.15	0	0.00	37.15	1	2,071	0.05%
2018/01/02	1	37.40	0	0.00	37.30	1	2,055	0.05%