裕民 (2606)-兆豐-新竹券商分點個股進出

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
54.2
漲跌
▼1.6
漲幅
-2.87%
成交量
5,252張
產業
上市航運類股
1030人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

裕民 (2606)籌碼相關－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/04/30	31	54.50	0	0.00	54.20	31	6,801	0.46%
2024/04/29	0	0.00	1.1	56.67	55.80	-1.1	6,749	-0.02%
2024/04/26	0	0.00	1	55.10	55.50	-1	6,702	-0.01%
2024/04/24	0.1	53.90	0	0.00	54.00	0.1	6,739	0.00%
2024/04/23	5	54.30	5	54.80	54.60	0	6,706	0.00%
2024/04/22	12	55.93	12	56.10	54.80	0	6,731	0.00%
2024/04/19	1	55.19	1	56.00	55.30	0	6,561	0.00%
2024/04/18	35	53.76	5	54.10	53.70	30	6,348	0.47%
2024/04/17	0.1	54.70	0	0.00	53.70	0.1	6,380	0.00%
2024/04/15	0	0.00	6	56.42	56.40	-6	6,546	-0.09%
2024/04/12	0	0.00	13	55.57	55.90	-13	6,550	-0.20%
2024/04/11	1	54.80	3	55.07	54.60	-2	6,718	-0.03%
2024/04/09	8	54.71	5	54.40	54.40	3	7,181	0.04%
2024/04/01	0	0.00	3	53.50	53.50	-3	7,526	-0.04%
2024/03/29	1	52.60	0	0.00	53.00	1	7,746	0.01%
2024/03/28	1	53.80	0.7	53.70	53.80	0.3	8,018	0.00%
2024/03/26	10	53.80	0	0.00	53.10	10	8,697	0.11%
2024/03/25	30	54.50	0	0.00	54.30	30	8,908	0.34%
2024/03/22	10	53.80	10	53.70	54.30	0	9,212	0.00%
2024/03/20	10	55.60	10	55.60	55.00	0	9,962	0.00%
2024/03/19	0	0.00	1	56.00	56.00	-1	10,054	-0.01%
2024/03/18	0	0.00	1	53.70	53.90	-1	10,106	-0.01%
2024/03/15	5	52.62	5	52.34	52.50	0	10,195	0.00%
2024/03/14	0	0.00	5	54.60	53.80	-5	10,348	-0.05%
2024/03/13	0	0.00	5	54.30	54.20	-5	10,633	-0.05%
2024/03/12	11	55.50	0	0.00	55.50	11	10,958	0.10%
2024/03/11	0	0.00	8	56.30	56.40	-8	11,508	-0.07%
2024/03/08	2	54.50	2	54.30	54.30	0	13,559	0.00%
2024/03/07	0	0.00	11	53.72	53.40	-11	14,347	-0.08%
2024/03/06	262	54.60	12	55.27	54.40	250	15,023	1.66%	大買/鉅額交易
2024/03/05	5	55.80	2	55.10	55.00	3	15,174	0.02%
2024/03/04	0	0.00	6	54.83	55.70	-6	15,190	-0.04%
2024/03/01	6.1	54.72	4.2	54.74	54.60	1.9	15,774	0.01%
2024/02/29	16.2	55.73	7	55.47	55.60	9.2	15,998	0.06%
2024/02/27	12	53.67	1	53.40	53.60	11	15,795	0.07%
2024/02/26	2	54.50	6	54.60	54.80	-4	15,766	-0.03%
2024/02/23	2	54.00	9	53.73	53.60	-7	15,632	-0.04%
2024/02/22	6	52.70	2	53.50	52.70	4	15,529	0.03%
2024/02/21	1	54.00	1	54.00	53.30	0	15,338	0.00%
2024/02/20	1	50.70	4	52.93	53.40	-3	15,142	-0.02%
2024/02/19	0	0.00	1	50.10	50.20	-1	14,915	-0.01%
2024/02/15	0	0.00	6	49.03	49.25	-6	14,956	-0.04%
2024/02/02	1	47.90	1	47.85	47.90	0	14,928	0.00%
2024/02/01	1	48.45	0	0.00	48.60	1	14,934	0.01%
2024/01/23	4	48.66	4.3	48.65	48.65	-0.3	15,088	0.00%
2024/01/19	1	48.35	0	0.00	48.30	1	15,095	0.01%
2024/01/18	1	47.90	0	0.00	48.65	1	15,094	0.01%
2024/01/17	1.3	48.05	13	47.75	47.80	-11.7	15,068	-0.08%
2024/01/16	2	48.53	1	48.60	48.45	1	15,033	0.01%
2024/01/15	0	0.00	1	50.10	50.00	-1	15,039	-0.01%
2024/01/12	8	50.40	7	50.09	50.00	1	15,155	0.01%
2024/01/11	1	50.40	1	49.75	49.70	0	15,349	0.00%
2024/01/10	1	51.20	1	50.60	50.30	0	15,379	0.00%
2024/01/09	4	51.58	6	51.80	51.70	-2	15,301	-0.01%
2024/01/08	0	0.00	2	53.55	53.70	-2	15,130	-0.01%
2024/01/05	2	54.90	1	53.80	54.90	1	15,025	0.01%
2024/01/04	6	54.53	3	54.57	54.40	3	14,758	0.02%
2024/01/03	0	0.00	15	53.51	52.80	-15	14,465	-0.10%
2024/01/02	1	53.70	0	0.00	52.60	1	14,470	0.01%
2023/12/29	0	0.00	2	52.30	52.10	-2	14,338	-0.01%
2023/12/28	1	51.80	0	52.10	51.80	1	14,388	0.01%
2023/12/27	0	0.00	0.1	52.80	52.80	-0.1	14,386	0.00%
2023/12/26	0.1	51.80	10	51.65	52.60	-9.9	14,313	-0.07%
2023/12/25	15	50.69	22.1	51.44	50.40	-7.1	14,156	-0.05%
2023/12/22	10.1	54.22	2	54.10	53.70	8.1	14,014	0.06%
2023/12/21	13.2	53.85	2	53.80	53.60	11.2	13,779	0.08%
2023/12/20	0	0.00	1	52.70	52.10	-1	13,365	-0.01%
2023/12/19	4	52.13	0	0.00	51.60	4	13,198	0.03%
2023/12/18	8	52.93	2	52.60	53.00	6	13,098	0.05%
2023/12/15	1	51.80	0.1	51.80	51.60	0.9	12,775	0.01%
2023/12/14	2	51.80	57	52.15	51.70	-55	12,793	-0.43%
2023/12/13	53	53.16	18	53.01	52.70	35	12,866	0.27%
2023/12/12	13	52.38	3	53.20	52.60	10	13,404	0.07%
2023/12/11	9	52.86	35.1	52.28	52.50	-26.1	13,526	-0.19%
2023/12/08	27	53.59	13	54.50	53.20	14	13,354	0.10%
2023/12/07	12	53.25	3	53.13	53.10	9	13,060	0.07%
2023/12/06	19	54.87	4	55.00	54.70	15	12,717	0.12%
2023/12/05	78.7	58.59	72.3	57.53	57.00	6.4	12,129	0.05%
2023/12/04	8	54.78	13	56.48	56.90	-5	9,925	-0.05%
2023/12/01	16.1	50.42	20.5	50.91	51.80	-4.4	9,065	-0.05%
2023/11/30	20	49.30	7.1	48.57	48.35	12.9	8,376	0.15%
2023/11/29	4	48.09	0	0.00	47.90	4	8,206	0.05%
2023/11/28	18.3	49.80	29.2	50.14	48.55	-10.9	8,083	-0.13%
2023/11/27	19.2	48.65	14.2	48.15	47.80	5	7,400	0.07%
2023/11/24	10	45.85	0	0.00	45.90	10	7,117	0.14%
2023/11/22	1	44.80	0	0.00	45.20	1	7,048	0.01%
2023/11/21	6	45.01	3	45.17	45.00	3	7,089	0.04%
2023/11/17	1	45.50	5	45.55	45.70	-4	7,258	-0.06%
2023/11/16	5	45.05	0	0.00	45.05	5	7,488	0.07%
2023/11/14	1	44.10	0	0.00	44.30	1	8,634	0.01%
2023/11/10	1	45.10	0	0.00	45.00	1	8,629	0.01%
2023/11/09	1	46.20	0	0.00	46.20	1	8,576	0.01%
2023/11/06	6	47.60	7	47.20	47.50	-1	8,756	-0.01%
2023/11/03	0	0.00	1	47.20	47.20	-1	8,722	-0.01%
2023/11/01	0	0.00	1	44.10	44.05	-1	8,576	-0.01%
2023/10/30	0	0.00	1	43.45	44.60	-1	8,603	-0.01%
2023/10/27	6	43.33	0	0.00	44.15	6	8,584	0.07%
2023/10/26	2	43.83	0	0.00	43.60	2	8,624	0.02%
2023/10/25	1	44.80	0	0.00	44.75	1	8,709	0.01%
2023/10/24	1	44.80	1	44.60	45.10	0	8,780	0.00%
2023/10/23	1	45.35	0	0.00	45.20	1	8,736	0.01%
2023/10/20	2	47.60	1	47.60	46.90	1	8,654	0.01%
2023/10/19	21	48.31	29.1	48.58	48.70	-8.1	8,620	-0.09%
2023/10/18	1	46.60	0.1	46.30	46.20	0.9	8,414	0.01%
2023/10/13	2	46.55	4	46.20	46.15	-2	8,373	-0.02%
2023/10/12	2	46.60	0	0.00	46.75	2	8,350	0.02%
2023/10/11	0	0.00	3.1	46.96	46.35	-3.1	8,339	-0.04%
2023/10/06	0.2	46.75	0	0.00	47.35	0.2	8,251	0.00%
2023/10/04	1	45.55	1	45.40	45.40	0	8,133	0.00%
2023/10/03	1	47.10	0	0.00	45.80	1	8,093	0.01%
2023/10/02	1	46.80	0.1	46.80	46.80	0.9	8,043	0.01%
2023/09/27	8	49.11	0	0.00	48.30	8	8,137	0.10%
2023/09/26	0.2	48.50	2	48.00	47.80	-1.8	8,036	-0.02%
2023/09/21	0	0.00	3	49.62	49.45	-3	8,031	-0.04%
2023/09/20	3	49.93	13	49.60	49.75	-10	7,883	-0.13%
2023/09/19	18	50.37	1	50.10	50.20	17	7,605	0.22%
2023/09/18	0	0.00	6.3	50.18	50.70	-6.3	7,397	-0.09%
2023/09/15	30.2	50.02	37.4	50.02	50.00	-7.2	7,169	-0.10%
2023/09/14	6	46.69	3.1	46.69	46.90	2.9	6,451	0.04%
2023/09/13	0	0.00	11	44.03	44.65	-11	6,258	-0.18%
2023/09/11	0	0.00	2	44.70	44.70	-2	6,246	-0.03%
2023/09/08	11	46.16	11	46.34	45.75	0	6,222	0.00%
2023/09/07	0	0.00	0.1	45.15	45.05	-0.1	6,162	0.00%
2023/09/06	1	45.65	3	45.80	45.65	-2	6,172	-0.03%
2023/09/05	0	0.00	0.2	46.65	46.45	-0.2	6,160	0.00%
2023/09/04	5.2	46.55	1.1	46.69	46.65	4	6,133	0.07%
2023/09/01	2	44.90	0	0.00	44.90	2	6,076	0.03%
2023/08/30	0	0.00	1	46.35	46.00	-1	6,102	-0.02%
2023/08/25	2.1	45.99	0	0.00	45.10	2.1	6,142	0.03%
2023/08/24	2	45.88	0.4	45.85	45.75	1.6	6,107	0.03%
2023/08/23	1.4	47.68	0	0.00	46.65	1.4	6,043	0.02%
2023/08/22	3	46.67	4.1	47.30	47.40	-1.1	6,039	-0.02%
2023/08/21	8.1	46.75	3.2	46.63	46.30	4.9	5,782	0.08%
2023/08/18	46.2	46.85	43.4	48.07	49.05	2.9	5,297	0.05%
2023/08/17	0	0.00	7.1	44.14	44.60	-7.1	4,597	-0.15%
2023/08/15	0	0.00	2	42.53	42.60	-2	4,471	-0.04%
2023/08/14	2.5	41.87	0	0.00	42.00	2.5	4,461	0.06%
2023/08/11	3	43.88	3	43.92	44.30	0	4,362	0.00%
2023/08/10	2	43.65	3.2	43.94	43.75	-1.2	4,310	-0.03%
2023/08/09	0.1	42.90	0	0.00	42.80	0.1	4,249	0.00%
2023/08/08	0	0.00	0.2	44.45	43.55	-0.2	4,268	0.00%
2023/08/07	2	42.90	0	0.00	43.15	2	4,308	0.05%
2023/08/04	0	0.00	1	43.90	43.90	-1	4,372	-0.02%
2023/08/02	1	43.90	2.1	43.93	43.50	-1.1	4,360	-0.02%
2023/08/01	1	43.15	2.1	43.33	43.45	-1.1	4,340	-0.02%
2023/07/31	2	42.85	0	0.00	42.50	2	4,403	0.05%
2023/07/28	3	44.12	2.1	44.51	44.05	0.9	4,374	0.02%
2023/07/27	0	0.00	2.1	43.07	43.20	-2.1	4,271	-0.05%
2023/07/26	0	0.00	0.1	41.50	41.25	-0.1	4,253	0.00%
2023/07/25	1	41.15	0.1	41.20	41.25	0.9	4,314	0.02%
2023/07/24	4.1	41.35	0	0.00	40.85	4.1	4,345	0.09%
2023/07/21	2.1	43.03	0	0.00	42.80	2.1	4,336	0.05%
2023/07/20	1.1	43.38	0	0.00	43.50	1.1	4,351	0.02%
2023/07/19	4	42.84	0	0.00	42.80	4	4,354	0.09%
2023/07/18	0	0.00	8	43.08	43.00	-8	4,369	-0.18%
2023/07/17	2.1	43.30	0	0.00	43.40	2.1	4,338	0.05%
2023/07/14	0	0.00	6	44.00	43.80	-6	4,340	-0.14%
2023/07/13	1	42.70	0	0.00	42.70	1	4,333	0.02%
2023/07/12	1	42.40	2	42.73	42.95	-1	4,357	-0.02%
2023/07/10	4.1	44.03	0	0.00	43.50	4.1	4,397	0.09%
2023/07/07	1	44.95	0	0.00	45.00	1	4,376	0.02%
2023/07/06	2.1	45.42	0	0.00	45.30	2.1	4,363	0.05%
2023/07/05	1.1	49.66	15	49.82	49.75	-13.9	4,279	-0.32%
2023/07/04	15	49.18	1.1	49.35	49.30	13.9	4,326	0.32%
2023/07/03	6	48.73	0	0.00	48.50	6	4,524	0.13%
2023/06/30	17.2	47.99	15.1	47.38	47.30	2.1	4,536	0.05%
2023/06/29	4	47.28	1	47.10	47.20	3	4,500	0.07%
2023/06/28	2	47.40	1	47.50	47.35	1	4,520	0.02%
2023/06/27	2	48.25	0	0.00	48.20	2	4,492	0.04%
2023/06/26	1	48.30	0	0.00	48.45	1	4,580	0.02%
2023/06/21	1	48.15	0	0.00	48.10	1	4,574	0.02%
2023/06/20	1.1	48.52	1	48.80	48.50	0.1	4,683	0.00%
2023/06/16	0.1	49.60	0	0.00	49.45	0.1	4,670	0.00%
2023/06/13	1	48.80	9	48.90	48.85	-8	4,833	-0.17%
2023/06/09	1	49.25	0	0.00	49.30	1	5,098	0.02%
2023/06/08	0.1	49.70	4	50.13	49.60	-3.9	5,238	-0.07%
2023/06/07	1	49.30	0	0.00	49.30	1	5,326	0.02%
2023/06/05	1	48.80	2	48.98	48.70	-1	5,525	-0.02%
2023/06/02	3	48.13	0	0.00	48.20	3	5,679	0.05%
2023/06/01	1	47.80	2	47.90	47.95	-1	5,797	-0.02%
2023/05/31	1.1	49.24	0	0.00	48.40	1.1	5,966	0.02%
2023/05/30	1.2	49.13	0	0.00	49.05	1.2	6,381	0.02%
2023/05/29	2	49.65	0.1	50.40	49.75	1.9	6,771	0.03%
2023/05/26	3.1	49.79	0	0.00	49.05	3.1	7,480	0.04%
2023/05/25	5.2	51.04	4	50.80	50.80	1.2	7,598	0.02%
2023/05/24	22.1	52.26	1	51.90	52.20	21.1	7,601	0.28%
2023/05/23	1	53.00	0	0.00	53.00	1	7,571	0.01%
2023/05/18	0	0.00	1.7	53.34	53.40	-1.7	7,637	-0.02%
2023/05/12	0	54.00	0	0.00	54.30	0	7,672	0.00%
2023/05/11	3	55.33	0.1	55.40	55.10	2.9	7,674	0.04%
2023/05/10	0	0.00	5.1	54.50	55.10	-5.1	7,665	-0.07%
2023/05/09	0	0.00	1	52.90	52.50	-1	7,599	-0.01%
2023/05/05	2.2	51.84	0	0.00	51.90	2.2	7,623	0.03%
2023/05/04	1	53.00	0	0.00	53.30	1	7,607	0.01%
2023/05/02	2	53.10	0	0.00	54.00	2	7,645	0.03%
2023/04/28	0	0.00	4	53.70	54.40	-4	7,622	-0.05%
2023/04/27	2.1	51.80	0	0.00	51.90	2.1	7,602	0.03%
2023/04/26	3	51.90	10	52.00	51.90	-7	7,601	-0.09%
2023/04/25	0	0.00	10	54.00	53.70	-10	7,582	-0.13%
2023/04/24	0	0.00	1.1	55.30	55.10	-1.1	7,623	-0.01%
2023/04/21	1	55.00	0	0.00	54.70	1	7,611	0.01%
2023/04/20	1	56.10	2	56.10	55.90	-1	7,580	-0.01%
2023/04/18	2	56.80	2	56.70	56.70	0	7,626	0.00%
2023/04/17	2	57.70	2	58.40	58.50	0	7,628	0.00%
2023/04/14	2	57.70	0	0.00	57.70	2	7,704	0.03%
2023/04/10	1	57.10	0	0.00	57.00	1	7,711	0.01%
2023/04/07	3	56.63	8	57.30	57.60	-5	7,673	-0.07%
2023/04/06	5	55.98	4.1	58.07	55.80	0.9	7,597	0.01%
2023/03/31	1	55.80	5	55.70	55.80	-4	7,472	-0.05%
2023/03/30	1	54.20	0	0.00	54.50	1	7,899	0.01%
2023/03/29	3	53.33	2	54.50	53.80	1	8,193	0.01%
2023/03/27	0	0.00	3	54.80	54.60	-3	8,860	-0.03%
2023/03/24	3	53.90	0	0.00	54.10	3	9,209	0.03%
2023/03/23	1.3	53.86	1	54.30	53.80	0.3	9,429	0.00%
2023/03/22	4	56.38	5	56.24	56.20	-1	9,505	-0.01%
2023/03/21	1	56.20	0	0.00	56.80	1	9,597	0.01%
2023/03/17	0.2	56.60	0.2	56.87	56.20	0	9,697	0.00%
2023/03/16	2.3	57.01	0	0.00	57.10	2.3	9,642	0.02%
2023/03/15	6	59.07	2	57.70	58.00	4	9,624	0.04%
2023/03/14	4	56.33	0	0.00	57.10	4	9,519	0.04%
2023/03/13	3	56.97	0	0.00	57.30	3	9,596	0.03%
2023/03/10	3.2	58.87	2	58.40	58.40	1.2	9,541	0.01%
2023/03/09	1	59.80	0	0.00	59.60	1	9,609	0.01%
2023/03/08	8.1	61.24	0	0.00	59.50	8.1	9,632	0.08%
2023/03/07	41	60.99	33	61.49	61.60	8	9,517	0.08%
2023/03/06	2	60.20	1	60.50	60.90	1	9,491	0.01%
2023/03/03	34	60.44	33.4	60.28	60.40	0.6	9,645	0.01%
2023/03/02	3.2	60.07	9	60.92	60.30	-5.9	9,587	-0.06%
2023/03/01	20.2	59.47	1.1	58.48	57.40	19.1	9,184	0.21%
2023/02/24	6.2	61.01	22.3	61.02	61.00	-16.1	8,786	-0.18%
2023/02/23	5.2	54.72	7	54.77	56.60	-1.8	8,081	-0.02%
2023/02/22	0	0.00	2	51.85	51.50	-2	7,877	-0.03%
2023/02/21	0	0.00	4	50.14	50.90	-4	7,899	-0.05%
2023/02/20	3	49.70	0	0.00	49.75	3	8,173	0.04%
2023/02/17	1	51.10	1	49.80	49.80	0	8,339	0.00%
2023/02/16	1	51.90	0	0.00	51.40	1	8,437	0.01%
2023/02/13	0	0.00	0.1	50.70	50.90	-0.1	8,617	0.00%
2023/02/07	0	0.00	2	51.10	51.20	-2	8,809	-0.02%
2023/02/02	0	0.00	1	51.00	50.90	-1	8,866	-0.01%
2023/02/01	0	0.00	1	51.10	50.90	-1	8,801	-0.01%
2023/01/30	0	0.00	2	49.95	50.80	-2	8,702	-0.02%
2023/01/13	0	0.00	2	49.60	49.80	-2	8,691	-0.02%
2023/01/12	0	0.00	1	49.00	49.05	-1	8,699	-0.01%
2023/01/06	0	0.00	6	46.20	46.30	-6	8,728	-0.07%
2022/12/29	1	48.80	1	48.45	48.70	0	8,907	0.00%
2022/12/27	0	0.00	0.5	48.90	48.95	-0.5	8,924	-0.01%
2022/12/26	2	49.05	1	48.80	49.00	1	8,949	0.01%
2022/12/23	4	50.54	1	50.10	50.10	3	8,926	0.03%
2022/12/22	5	49.60	6.2	50.62	51.90	-1.2	8,837	-0.01%
2022/12/21	1	48.60	1	49.00	49.45	0	8,400	0.00%
2022/12/20	0.2	48.90	0	0.00	48.20	0.2	8,143	0.00%
2022/12/19	36	48.95	37	47.61	47.60	-1	7,937	-0.01%
2022/12/16	1	51.00	4	50.20	49.85	-3	7,667	-0.04%
2022/12/15	0.1	49.15	2	49.75	50.50	-1.9	7,438	-0.03%
2022/12/14	2	48.00	1	48.05	48.20	1	7,511	0.01%
2022/12/13	4	48.10	0	0.00	47.95	4	7,307	0.05%
2022/12/12	0	0.00	2	47.50	47.35	-2	7,263	-0.03%
2022/12/07	0	0.00	1	45.20	45.30	-1	7,742	-0.01%
2022/12/06	2.1	46.66	4	45.55	45.00	-1.9	7,662	-0.02%
2022/12/02	0	0.00	1	48.10	46.75	-1	7,478	-0.01%
2022/12/01	0	0.00	6.1	48.55	48.05	-6.1	7,426	-0.08%
2022/11/30	3	46.67	0.1	46.80	46.50	2.9	7,236	0.04%
2022/11/29	4	46.13	0	0.00	46.55	4	7,190	0.06%
2022/11/28	9	44.78	6.4	44.67	45.35	2.7	7,152	0.04%
2022/11/25	3.4	46.67	3.1	45.06	46.50	0.3	7,025	0.00%
2022/11/24	0	0.00	2	44.00	44.50	-2	6,835	-0.03%
2022/11/23	1	43.75	1	43.30	43.30	0	6,689	0.00%
2022/11/22	1	42.25	0	0.00	42.35	1	6,665	0.02%
2022/11/18	2	42.80	0	0.00	42.85	2	6,686	0.03%
2022/11/17	2	43.45	3	43.48	43.45	-1	6,635	-0.02%
2022/11/16	7	43.72	20.1	43.68	43.15	-13.1	6,589	-0.20%
2022/11/14	0	0.00	2	40.80	41.20	-2	6,236	-0.03%
2022/11/11	2	39.85	2	40.08	39.60	0	6,182	0.00%
2022/11/10	0	0.00	1	38.80	38.50	-1	6,125	-0.02%
2022/11/08	26	38.39	29	38.20	38.20	-3	6,163	-0.05%
2022/11/07	0	0.00	4.5	37.60	37.80	-4.5	6,117	-0.07%
2022/11/04	56	36.54	56	36.80	36.65	0	6,074	0.00%
2022/11/01	5	34.95	0	0.00	35.25	5	5,906	0.08%
2022/10/18	1	35.65	1	35.70	35.40	0	6,013	0.00%
2022/10/14	0	0.00	10	35.92	36.15	-10	6,661	-0.15%
2022/10/13	10	36.10	0	0.00	35.45	10	6,761	0.15%
2022/10/12	3	37.20	1	36.25	36.90	2	6,911	0.03%
2022/10/07	0.2	39.60	1	40.10	39.65	-0.8	6,896	-0.01%
2022/10/06	0	0.00	10	40.11	40.10	-10	6,862	-0.15%
2022/10/05	1	39.25	0	0.00	39.10	1	6,785	0.01%
2022/09/30	0	0.00	1	36.05	36.50	-1	6,774	-0.01%
2022/09/29	8	36.87	9	36.88	36.80	-1	6,750	-0.01%
2022/09/28	3	37.05	38	36.92	36.65	-35	6,741	-0.52%
2022/09/27	3	39.22	1	38.80	39.10	2	6,714	0.03%
2022/09/26	25.2	39.32	19	38.43	38.45	6.2	6,742	0.09%
2022/09/23	3	41.18	1	40.95	41.10	2	6,693	0.03%
2022/09/22	0	0.00	1	41.25	40.45	-1	6,612	-0.02%
2022/09/21	6	41.16	8	40.80	41.10	-2	6,460	-0.03%
2022/09/20	1	39.35	0	0.00	39.25	1	6,180	0.02%
2022/09/19	14	39.11	0	0.00	39.00	14	6,355	0.22%
2022/09/16	2	40.88	4	40.68	41.05	-2	6,414	-0.03%
2022/09/15	5	41.35	1	41.50	40.55	4	6,587	0.06%
2022/09/14	78	39.81	76	39.05	39.85	2	6,586	0.03%
2022/09/13	1	38.05	0	0.00	38.00	1	6,587	0.02%
2022/09/12	1	37.55	0	0.00	37.90	1	6,890	0.01%
2022/09/08	0	0.00	1	36.85	37.00	-1	7,074	-0.01%
2022/09/07	2	36.05	0	0.00	37.20	2	7,174	0.03%
2022/09/06	5	37.05	0	0.00	36.85	5	7,214	0.07%
2022/09/05	0	0.00	2	37.00	36.70	-2	7,274	-0.03%
2022/09/01	1	37.55	0	0.00	37.55	1	7,339	0.01%
2022/08/31	3	37.75	0	0.00	38.15	3	7,394	0.04%
2022/08/30	1	38.30	0	0.00	38.50	1	7,327	0.01%
2022/08/26	0	0.00	10	40.05	40.20	-10	7,488	-0.13%
2022/08/25	1	40.00	0	0.00	39.95	1	7,530	0.01%
2022/08/24	1	40.30	0	0.00	40.25	1	7,609	0.01%
2022/08/23	5	40.00	0	0.00	40.10	5	7,950	0.06%
2022/08/22	7	40.36	2	40.78	40.55	5	8,132	0.06%
2022/08/19	1	41.95	0	0.00	41.95	1	8,296	0.01%
2022/08/18	3	43.13	2	42.90	42.85	1	8,556	0.01%
2022/08/15	0	0.00	3	41.58	42.30	-3	8,896	-0.03%
2022/08/12	1	42.35	0	0.00	42.35	1	9,009	0.01%
2022/08/11	0	0.00	1	42.45	42.05	-1	9,168	-0.01%
2022/08/05	1	41.00	0	0.00	41.10	1	9,791	0.01%
2022/08/02	1	41.30	5	41.30	41.30	-4	10,482	-0.04%
2022/08/01	2	42.50	0	0.00	42.60	2	10,768	0.02%
2022/07/29	0	0.00	1	43.10	41.90	-1	11,141	-0.01%
2022/07/26	1	41.70	0	0.00	42.15	1	11,592	0.01%
2022/07/25	3	41.93	0	0.00	42.10	3	11,855	0.03%
2022/07/22	1	42.90	1	42.70	42.85	0	12,103	0.00%
2022/07/21	17	44.08	11	43.55	43.30	6	12,295	0.05%
2022/07/20	6	41.78	1	41.60	41.45	5	12,072	0.04%
2022/07/19	1	41.35	0	0.00	41.50	1	12,205	0.01%
2022/07/18	1	40.05	0	0.00	40.15	1	12,501	0.01%
2022/07/11	10	40.35	0	0.00	40.40	10	15,204	0.07%
2022/07/07	2	38.73	2	39.35	39.45	0	15,220	0.00%
2022/07/05	4	39.83	4	40.14	40.35	0	15,211	0.00%
2022/07/04	3	39.00	4	39.55	39.55	-1	15,179	-0.01%
2022/07/01	2	38.93	9	39.24	38.90	-7	15,157	-0.05%
2022/06/30	0	0.00	2	41.90	41.05	-2	15,084	-0.01%
2022/06/29	6	42.46	6	42.38	42.30	0	15,036	0.00%
2022/06/24	6	45.51	5	44.80	44.45	1	14,805	0.01%
2022/06/23	3	44.83	3	43.95	43.85	0	14,697	0.00%
2022/06/22	4	46.90	7	45.27	45.50	-3	14,558	-0.02%
2022/06/21	2	48.30	23	48.20	47.95	-21	14,233	-0.15%
2022/06/20	3	49.78	2	48.53	48.00	1	13,989	0.01%
2022/06/17	0	0.00	6	51.57	51.80	-6	13,700	-0.04%
2022/06/16	4	53.93	5	52.78	52.40	-1	13,487	-0.01%
2022/06/15	1	55.90	12	55.30	54.60	-11	13,433	-0.08%
2022/06/14	2	55.50	2	55.75	55.60	0	13,477	0.00%
2022/06/13	1	56.10	1	56.60	56.50	0	13,726	0.00%
2022/06/10	4	57.60	14	57.66	57.20	-10	14,145	-0.07%
2022/06/09	4	57.75	1	58.10	58.20	3	14,520	0.02%
2022/06/08	4	58.28	0	0.00	58.30	4	14,847	0.03%
2022/06/07	7	58.21	6	58.03	57.80	1	15,624	0.01%
2022/06/06	7	58.87	2	58.60	58.50	5	15,684	0.03%
2022/06/02	2	59.20	1	59.30	59.30	1	15,670	0.01%
2022/06/01	3	59.03	4	59.45	59.50	-1	15,733	-0.01%
2022/05/31	19	60.15	5	59.20	59.00	14	15,703	0.09%
2022/05/30	5	61.80	16	62.12	61.50	-11	15,495	-0.07%
2022/05/27	20	62.48	34	62.37	62.80	-14	15,313	-0.09%
2022/05/26	14	61.31	2	61.60	61.20	12	15,150	0.08%
2022/05/25	5	61.20	5	61.14	61.50	0	15,064	0.00%
2022/05/24	25	61.38	2	61.40	61.10	23	15,143	0.15%
2022/05/23	18	62.02	17	61.28	61.30	1	15,342	0.01%
2022/05/20	3	58.90	3	59.80	59.00	0	15,223	0.00%
2022/05/19	3	57.70	2	57.60	57.50	1	15,237	0.01%
2022/05/18	6	59.52	3	59.50	59.20	3	15,152	0.02%
2022/05/16	1	58.20	7	58.86	61.40	-6	14,984	-0.04%
2022/05/12	2	60.70	0	0.00	60.00	2	14,645	0.01%
2022/05/11	4	62.70	5	64.40	62.70	-1	14,408	-0.01%
2022/05/10	5	64.56	5	64.46	64.70	0	14,364	0.00%
2022/05/09	2	65.65	13	64.98	63.10	-11	14,165	-0.08%
2022/05/06	31	65.96	20	66.12	66.00	11	13,914	0.08%
2022/05/05	0	0.00	0.1	64.40	65.30	-0.1	13,608	0.00%
2022/05/04	128	65.38	132	65.39	64.20	-4	13,444	-0.03%	大買/大賣/
2022/05/03	48	63.23	45	63.36	63.40	3	13,257	0.02%
2022/04/29	8	65.24	0	0.00	64.20	8	13,166	0.06%
2022/04/28	6	63.55	3.1	62.28	62.00	2.9	12,901	0.02%
2022/04/27	62.2	64.51	61	64.38	64.50	1.2	12,636	0.01%
2022/04/26	23	66.73	24	62.93	62.80	-1	12,335	-0.01%
2022/04/25	48	66.66	35	65.20	66.30	13	12,021	0.11%
2022/04/22	13	69.52	42.1	69.11	69.10	-29.1	11,733	-0.25%
2022/04/21	3	68.50	12.2	68.55	69.50	-9.2	11,261	-0.08%
2022/04/20	101.2	67.16	94	67.60	65.90	7.2	10,553	0.07%	大買/
2022/04/19	18.1	63.18	18	63.87	64.80	0.1	9,265	0.00%
2022/04/18	19	62.54	18	61.96	62.10	1	8,963	0.01%
2022/04/15	6	62.65	8	62.46	62.30	-2	8,829	-0.02%
2022/04/14	2	59.35	1	59.50	59.80	1	8,508	0.01%
2022/04/11	2	57.20	0	0.00	56.90	2	8,469	0.02%
2022/04/07	0	0.00	2	56.30	56.10	-2	8,560	-0.02%
2022/04/06	1	58.00	0	0.00	58.00	1	8,554	0.01%
2022/04/01	0	0.00	2	59.70	59.90	-2	8,629	-0.02%
2022/03/31	0	0.00	1	59.30	59.10	-1	8,696	-0.01%
2022/03/30	0	0.00	1	58.80	59.80	-1	8,858	-0.01%
2022/03/29	3	59.27	2	59.50	58.70	1	9,176	0.01%
2022/03/28	1	59.00	0	0.00	59.00	1	9,565	0.01%
2022/03/25	2	59.20	0	0.00	59.20	2	10,155	0.02%
2022/03/23	1	62.20	1	62.00	61.80	0	10,790	0.00%
2022/03/22	3	61.83	0	0.00	61.60	3	10,930	0.03%
2022/03/21	8	62.30	8.1	62.00	62.40	-0.1	11,120	0.00%
2022/03/17	2	62.40	2	62.80	63.40	0	11,268	0.00%
2022/03/16	10	62.12	8	62.00	61.60	2	11,267	0.02%
2022/03/15	33	66.29	32	62.83	62.50	1	11,099	0.01%
2022/03/14	66	65.82	53	66.85	67.20	13	11,077	0.12%
2022/03/11	68	65.57	70	64.38	65.10	-2	10,840	-0.02%
2022/03/10	3	64.53	26.7	64.95	65.60	-23.7	10,814	-0.22%
2022/03/09	1	60.10	1	60.10	59.80	0	10,174	0.00%
2022/03/08	0	0.00	5	58.60	59.10	-5	10,330	-0.05%
2022/03/07	0	0.00	1	60.50	60.60	-1	10,318	-0.01%
2022/03/04	1	61.40	1	61.70	61.50	0	10,302	0.00%
2022/03/03	7	61.59	1	62.00	61.80	6	10,289	0.06%
2022/03/02	1	60.50	2.2	60.30	60.30	-1.2	10,282	-0.01%
2022/03/01	7	61.06	7	60.93	61.00	0	10,362	0.00%
2022/02/25	2	61.00	0	0.00	60.50	2	10,445	0.02%
2022/02/24	6	60.68	14	60.50	59.90	-8	10,301	-0.08%
2022/02/23	15	62.07	5.3	61.51	61.50	9.7	10,203	0.10%
2022/02/22	9	61.46	4	60.40	60.30	5	9,947	0.05%
2022/02/21	0	0.00	1	60.90	61.10	-1	9,883	-0.01%
2022/02/18	2	60.30	12	60.85	60.90	-10	9,838	-0.10%
2022/02/16	0	0.00	2	60.35	60.50	-2	9,907	-0.02%
2022/02/15	1	59.80	1	59.60	59.40	0	9,999	0.00%
2022/02/14	0	0.00	7	58.70	58.60	-7	10,179	-0.07%
2022/02/08	0	0.00	10	57.10	57.90	-10	10,744	-0.09%
2022/02/07	11	57.17	1	56.10	56.80	10	10,889	0.09%
2022/01/26	0	0.00	4	53.30	53.10	-4	11,253	-0.04%
2022/01/25	7	52.76	1	52.50	52.10	6	11,378	0.05%
2022/01/24	1	54.30	12	53.93	54.80	-11	11,476	-0.10%
2022/01/21	0	0.00	1	55.10	54.80	-1	11,632	-0.01%
2022/01/19	1	57.70	0	0.00	55.20	1	11,905	0.01%
2022/01/17	5	57.60	0	0.00	57.40	5	12,348	0.04%
2022/01/14	1	57.60	0	0.00	58.20	1	12,809	0.01%
2022/01/13	0	0.00	2	57.15	57.90	-2	12,982	-0.02%
2022/01/12	1	56.90	4	57.00	57.00	-3	13,150	-0.02%
2022/01/10	0.1	58.30	10	58.10	58.10	-9.9	13,970	-0.07%
2022/01/07	11	60.35	15	59.59	58.80	-4	14,396	-0.03%
2022/01/06	4	60.15	0	0.00	60.00	4	15,431	0.03%
2022/01/05	9	60.78	0	0.00	60.40	9	16,468	0.05%
2022/01/04	0	60.40	8	60.60	60.60	-8	17,433	-0.05%
2022/01/03	2	60.10	11	59.45	60.00	-9	19,950	-0.05%
2021/12/30	7	60.97	11	60.20	60.40	-4	20,752	-0.02%
2021/12/29	10	61.29	1	61.20	61.10	9	21,392	0.04%
2021/12/28	20	61.68	0	0.00	61.00	20	22,378	0.09%
2021/12/27	2	61.55	1	61.50	61.20	1	23,881	0.00%
2021/12/24	8	63.25	2	62.20	62.00	6	25,225	0.02%
2021/12/23	85	63.59	101	63.86	63.00	-16	25,739	-0.06%	大賣/
2021/12/22	76	63.85	70	64.24	64.30	6	25,689	0.02%
2021/12/21	63	63.06	67	62.95	63.70	-4	25,369	-0.02%
2021/12/20	18.5	60.94	0	0.00	60.40	18.5	24,862	0.07%
2021/12/17	2.3	60.98	12	61.14	60.80	-9.7	24,709	-0.04%
2021/12/16	3.1	59.89	1	59.70	59.70	2.1	24,393	0.01%
2021/12/15	11	59.00	4.5	59.91	60.00	6.6	24,326	0.03%
2021/12/14	3	59.40	1	58.50	58.30	2	24,183	0.01%
2021/12/13	12	59.93	13	59.88	60.30	-1	24,095	0.00%
2021/12/09	11	60.43	34.1	60.51	60.40	-23.1	24,195	-0.10%
2021/12/08	34	60.59	18	61.28	60.60	16	24,358	0.07%
2021/12/07	22	58.66	20	58.00	59.30	2	24,014	0.01%
2021/12/06	15	57.88	14	58.54	57.50	1	23,920	0.00%
2021/12/03	47	55.77	46	56.13	56.20	1	23,755	0.00%
2021/12/02	4.1	56.09	3	56.60	56.40	1.1	23,998	0.00%
2021/12/01	11	53.63	20	53.95	55.00	-9	23,914	-0.04%
2021/11/30	0	0.00	4	54.10	53.90	-4	24,170	-0.02%
2021/11/26	22	52.66	15	52.20	52.00	7	24,668	0.03%
2021/11/25	2	54.30	0	0.00	54.20	2	24,831	0.01%
2021/11/24	5	53.20	5	54.54	55.00	0	25,196	0.00%
2021/11/23	5	53.50	0	0.00	52.90	5	25,350	0.02%
2021/11/22	1	53.60	5	53.50	53.30	-4	25,787	-0.02%
2021/11/19	4.1	52.94	0	0.00	52.30	4.1	26,379	0.02%
2021/11/18	27	53.52	15	52.97	53.50	12	27,876	0.04%
2021/11/17	47	53.28	37	53.63	53.10	10	27,980	0.04%
2021/11/16	1	54.90	16	54.97	54.80	-15	28,225	-0.05%
2021/11/15	11	54.15	8	54.54	54.20	3	28,822	0.01%
2021/11/12	41	54.99	40	54.90	54.70	1	29,155	0.00%
2021/11/11	10	56.21	10	56.17	54.60	0	29,109	0.00%
2021/11/10	5	57.00	0	0.00	56.80	5	29,053	0.02%
2021/11/09	22	55.99	49.5	56.12	56.50	-27.5	29,003	-0.09%
2021/11/08	3	54.83	11.2	54.79	55.20	-8.2	28,746	-0.03%
2021/11/05	4	52.95	0	0.00	53.60	4	28,800	0.01%
2021/11/04	14	54.24	24	53.77	53.10	-10	28,843	-0.03%
2021/11/03	15	54.63	7	54.74	53.90	8	28,869	0.03%
2021/11/02	3	52.93	13	52.83	52.70	-10	28,987	-0.03%
2021/10/29	50.2	52.89	43	52.22	52.60	7.2	28,909	0.02%
2021/10/28	8	51.36	6	51.70	51.30	2	28,915	0.01%
2021/10/27	2.2	51.76	2	51.70	51.70	0.2	29,021	0.00%
2021/10/26	4	52.28	3	52.80	53.20	1	29,449	0.00%
2021/10/25	18	51.56	15	52.88	53.20	3	29,733	0.01%
2021/10/22	22	53.55	16	53.99	52.00	6	29,803	0.02%
2021/10/21	15	56.40	18	56.88	55.80	-3	29,602	-0.01%
2021/10/20	30	56.36	32	56.86	56.00	-2	29,630	-0.01%
2021/10/19	16	57.03	11	56.69	56.50	5	29,940	0.02%
2021/10/18	21.3	56.34	26	56.56	56.60	-4.7	30,269	-0.02%
2021/10/15	20	60.30	18	60.40	60.50	2	30,171	0.01%
2021/10/14	31	59.24	45	59.71	60.00	-14	30,170	-0.05%
2021/10/13	61	66.74	138	63.25	61.90	-77	29,532	-0.26%	大賣/
2021/10/12	20	68.49	24	67.98	65.70	-4	30,230	-0.01%
2021/10/08	195	72.40	199.1	72.26	72.90	-4.1	30,745	-0.01%	大買/大賣/
2021/10/07	45	70.18	59	71.06	72.10	-14	29,252	-0.05%
2021/10/06	46	65.83	34	65.87	65.60	12	29,263	0.04%
2021/10/05	18	63.43	24	64.03	66.00	-6	29,145	-0.02%
2021/10/04	380.2	65.00	387	64.46	65.90	-6.8	28,809	-0.02%	大買/大賣/
2021/10/01	336.1	65.56	321	63.09	62.90	15.1	28,252	0.05%	大買/大賣/
2021/09/30	5	64.90	24	65.99	68.60	-19	27,943	-0.07%
2021/09/29	6	63.80	8	63.43	62.40	-2	28,571	-0.01%
2021/09/28	0	0.00	21	62.31	62.30	-21	29,643	-0.07%
2021/09/27	12	65.74	1	64.40	63.90	11	31,156	0.04%
2021/09/24	5	65.42	4	65.15	65.00	1	34,992	0.00%
2021/09/23	1	63.70	7	63.59	64.00	-6	37,296	-0.02%
2021/09/22	8	62.05	2	62.00	62.00	6	39,665	0.02%
2021/09/17	4	63.50	3	63.50	63.50	1	42,413	0.00%
2021/09/15	1	63.30	0	0.00	63.90	1	47,675	0.00%
2021/09/14	36	64.55	41	64.01	63.60	-5	49,222	-0.01%
2021/09/13	17	64.58	8	64.99	63.90	9	52,959	0.02%
2021/09/10	2	61.95	16	62.06	62.90	-14	53,114	-0.03%
2021/09/09	7	61.80	15	61.67	61.70	-8	53,750	-0.01%
2021/09/08	51	61.90	50	62.51	62.90	1	54,643	0.00%
2021/09/07	26.1	63.48	20	62.03	61.70	6.1	55,285	0.01%
2021/09/06	0.1	61.60	4	61.95	61.60	-4	55,658	-0.01%
2021/09/03	41	65.50	32	65.98	63.80	9	56,174	0.02%
2021/09/02	17	66.26	18	65.37	67.20	-1	56,309	0.00%
2021/09/01	24	67.38	15	67.31	65.80	9	56,476	0.02%
2021/08/31	26.1	70.22	17	70.38	69.30	9.1	56,856	0.02%
2021/08/30	28	72.12	24	71.91	70.90	4	57,079	0.01%
2021/08/27	10	71.29	1	71.00	70.20	9	57,053	0.02%
2021/08/26	36	73.84	32	73.51	72.90	4	57,307	0.01%
2021/08/25	36	73.00	46	72.67	74.00	-10	58,239	-0.02%
2021/08/24	55	72.47	56	72.99	72.80	-1	58,124	0.00%
2021/08/23	0	0.00	17	70.10	70.10	-17	57,448	-0.03%
2021/08/20	12	62.63	11	62.63	63.80	1	58,353	0.00%
2021/08/19	160	63.01	154	61.75	60.40	6	59,070	0.01%	大買/大賣/
2021/08/18	47	58.48	44	61.12	62.40	3	59,461	0.01%
2021/08/17	6	58.22	3	58.77	57.10	3	60,462	0.00%
2021/08/16	15	60.49	14	60.26	58.80	1	61,044	0.00%
2021/08/13	2	62.10	2	62.40	61.20	0	61,556	0.00%
2021/08/12	19	61.69	30	62.14	62.60	-11	62,214	-0.02%
2021/08/11	6	61.48	3	61.43	61.20	3	62,923	0.00%
2021/08/10	1	63.50	2	64.10	62.30	-1	62,981	0.00%
2021/08/09	27	63.46	24	64.05	63.00	3	63,482	0.00%
2021/08/06	39	66.62	40	66.83	64.20	-1	63,902	0.00%
2021/08/05	3	63.07	2	64.05	63.10	1	63,763	0.00%
2021/08/04	3	64.40	7	64.34	64.00	-4	63,876	-0.01%
2021/08/03	8	64.23	5	64.32	63.90	3	64,567	0.00%
2021/08/02	1	62.80	19	62.73	64.50	-18	65,142	-0.03%
2021/07/30	5	66.82	4	66.30	62.60	1	65,383	0.00%
2021/07/29	14	64.14	22	65.65	67.20	-8	65,268	-0.01%
2021/07/28	9	63.16	20	63.42	62.30	-11	65,495	-0.02%
2021/07/27	19	63.89	17	64.03	62.00	2	65,896	0.00%
2021/07/26	8	67.05	4	66.38	64.10	4	67,139	0.01%
2021/07/23	22	67.00	2	67.85	67.00	20	67,620	0.03%
2021/07/22	34	65.19	43	65.17	64.90	-9	67,897	-0.01%
2021/07/21	13	65.20	29	67.47	65.00	-16	68,700	-0.02%
2021/07/20	15	67.99	7.1	67.94	67.90	7.9	69,019	0.01%
2021/07/19	33	71.40	28.1	71.27	70.60	4.9	69,684	0.01%
2021/07/16	86.2	73.04	70	73.90	71.00	16.2	70,256	0.02%
2021/07/15	108	70.99	87	71.37	73.90	21	69,495	0.03%	大買/
2021/07/14	61	68.09	69.2	67.02	67.20	-8.2	69,104	-0.01%
2021/07/13	65	70.30	445	70.83	69.50	-380	68,429	-0.56%	大賣/鉅額交易
2021/07/12	37.2	73.50	41	74.29	71.80	-3.9	67,993	-0.01%
2021/07/09	37.1	73.55	24	74.03	72.10	13.1	67,505	0.02%
2021/07/08	49	75.32	63.5	75.94	76.00	-14.5	67,084	-0.02%
2021/07/07	86	76.53	84	77.02	75.60	2	66,212	0.00%
2021/07/06	191	79.20	221	77.93	77.00	-30	65,280	-0.05%	大買/大賣/
2021/07/05	175	79.25	171	79.47	78.00	4	64,163	0.01%	大買/大賣/
2021/07/02	328	86.67	338	87.44	84.50	-10	62,931	-0.02%	大買/大賣/
2021/07/01	496	91.66	457.2	93.02	88.70	38.9	61,490	0.06%	大買/大賣/
2021/06/30	214.2	87.73	267.5	88.29	89.10	-53.4	57,706	-0.09%	大買/大賣/
2021/06/29	273	86.12	217	84.96	83.00	56	55,515	0.10%	大買/大賣/
2021/06/28	338	83.96	306.2	83.76	85.00	31.8	53,345	0.06%	大買/大賣/
2021/06/25	306	80.37	280	79.56	79.00	26	50,615	0.05%	大買/大賣/
2021/06/24	241	78.63	245.1	78.00	77.70	-4.1	48,291	-0.01%	大買/大賣/
2021/06/23	79.3	76.13	134.2	78.18	74.50	-54.9	45,419	-0.12%	大賣/
2021/06/22	201.2	81.59	197	81.84	82.70	4.2	43,824	0.01%	大買/大賣/
2021/06/21	15	75.60	27	75.58	75.60	-12	40,035	-0.03%
2021/06/18	12	65.72	123.1	68.25	68.80	-111.1	39,777	-0.28%	大賣/鉅額交易
2021/06/17	189	61.72	70	61.39	62.60	119	39,449	0.30%	大買/鉅額交易
2021/06/16	55	60.55	61.1	60.99	58.60	-6.1	38,616	-0.02%
2021/06/15	34.1	60.57	30	60.92	61.20	4.1	37,964	0.01%
2021/06/11	45	58.20	53	58.51	58.30	-8	37,224	-0.02%
2021/06/09	30	55.99	33	56.36	55.10	-3	36,302	-0.01%
2021/06/08	49	58.78	42	59.25	57.20	7	35,860	0.02%
2021/06/07	46	56.57	93	57.34	57.20	-47	35,212	-0.13%
2021/06/04	21	59.78	75	59.78	59.00	-54	34,757	-0.16%
2021/06/03	81.1	62.29	49	62.31	61.30	32.1	34,450	0.09%
2021/06/02	96	63.53	109	62.24	61.60	-13	34,207	-0.04%	大賣/
2021/06/01	62	59.92	56	59.98	61.00	6	32,922	0.02%
2021/05/31	70	61.31	49	61.34	59.80	21	32,520	0.06%
2021/05/28	70	59.44	64	59.41	60.40	6	31,635	0.02%
2021/05/27	116	58.93	40	59.25	58.30	76	30,551	0.25%	大買/
2021/05/26	66	56.85	65	57.70	57.10	1	29,473	0.00%
2021/05/25	123	56.37	80	55.35	57.50	43	28,382	0.15%	大買/
2021/05/24	20	55.27	25	53.96	55.90	-5	26,966	-0.02%
2021/05/21	50	48.17	54	48.25	50.90	-4	26,332	-0.02%
2021/05/20	55	49.28	49	50.12	46.35	6	25,730	0.02%
2021/05/19	102	50.52	75	50.01	51.10	27	24,989	0.11%	大買/
2021/05/18	2	46.90	11	46.19	47.65	-9	24,375	-0.04%
2021/05/17	215	44.80	225	44.73	43.35	-10	24,091	-0.04%	大買/大賣/
2021/05/14	55	51.90	59.3	52.35	47.45	-4.3	23,447	-0.02%
2021/05/13	14	53.06	13	52.70	52.70	1	22,766	0.00%
2021/05/12	13	60.18	1	61.20	58.50	12	22,337	0.05%
2021/05/11	27	67.08	31	66.19	65.00	-4	22,097	-0.02%
2021/05/10	9	67.32	38	67.50	67.80	-29	21,344	-0.14%
2021/05/07	19	62.57	19.5	62.55	64.80	-0.5	20,635	0.00%
2021/05/06	19	62.85	16	63.23	62.90	3	20,145	0.01%
2021/05/05	17	63.58	26	62.66	61.90	-9	19,705	-0.05%
2021/05/04	64	66.57	51	67.07	63.20	13	18,995	0.07%
2021/05/03	174	73.89	177	74.04	70.20	-3	18,251	-0.02%	大買/大賣/
2021/04/29	43	68.05	69	68.12	70.20	-26	16,779	-0.15%
2021/04/28	29	69.90	34	69.93	68.00	-5	16,142	-0.03%
2021/04/27	58.5	70.79	35	71.03	69.00	23.5	15,420	0.15%
2021/04/26	40	65.63	81	65.96	67.90	-41	14,104	-0.29%
2021/04/23	77	63.48	44	64.13	61.80	33	13,310	0.25%
2021/04/22	88.1	65.10	56	63.23	63.70	32.1	12,385	0.26%
2021/04/21	20	60.74	28	60.84	61.90	-8	11,585	-0.07%
2021/04/20	53.2	55.55	80	56.25	56.30	-26.8	10,663	-0.25%
2021/04/19	16	51.04	15	51.63	52.40	1	9,741	0.01%
2021/04/16	10	45.19	6	45.33	47.65	4	9,682	0.04%
2021/04/15	45	43.36	0	0.00	43.35	45	9,396	0.48%
2021/04/14	24	43.95	1	42.40	44.00	23	9,501	0.24%
2021/04/13	1	44.10	4	44.39	43.00	-3	9,410	-0.03%
2021/04/12	0	0.00	31	42.50	42.50	-31	9,563	-0.32%
2021/04/09	0	0.00	2	42.85	41.85	-2	9,633	-0.02%
2021/04/08	0	0.00	16	42.98	42.85	-16	9,609	-0.17%
2021/04/07	2	42.00	4	41.83	42.05	-2	9,684	-0.02%
2021/04/06	2	42.28	5	41.74	42.05	-3	10,351	-0.03%
2021/04/01	33	42.44	3	42.08	42.35	30	10,740	0.28%
2021/03/31	0	0.00	3	41.08	41.30	-3	10,602	-0.03%
2021/03/30	1	38.80	5	39.42	39.55	-4	10,389	-0.04%
2021/03/29	0	0.00	13	39.13	39.40	-13	10,483	-0.12%
2021/03/26	4	37.61	0	0.00	37.90	4	11,037	0.04%
2021/03/25	1	37.85	0	0.00	37.35	1	11,832	0.01%
2021/03/24	2	38.55	0	0.00	38.75	2	12,308	0.02%
2021/03/23	3	38.30	9	38.48	38.80	-6	12,204	-0.05%
2021/03/22	13	39.57	11	39.15	39.00	2	12,070	0.02%
2021/03/19	4	38.13	4	38.60	37.70	0	11,858	0.00%
2021/03/18	1	37.85	4	37.99	38.00	-3	11,738	-0.03%
2021/03/17	1	37.20	4	37.26	37.65	-3	11,566	-0.03%
2021/03/16	14	37.64	0	0.00	37.30	14	11,595	0.12%
2021/03/15	26	37.56	2	37.38	37.75	24	11,624	0.21%
2021/03/12	0	0.00	52	36.60	36.70	-52	11,686	-0.44%
2021/03/11	1	36.45	0	0.00	36.40	1	11,654	0.01%
2021/03/10	1	35.90	6	36.63	36.50	-5	11,607	-0.04%
2021/03/09	0	0.00	21	36.83	36.70	-21	11,573	-0.18%
2021/03/08	5	37.11	5	37.43	35.50	0	11,480	0.00%
2021/03/05	26	35.77	2	35.75	36.00	24	11,213	0.21%
2021/03/04	1	35.85	1	35.35	35.85	0	11,110	0.00%
2021/03/03	0	0.00	2	34.53	34.70	-2	11,027	-0.02%
2021/03/02	1	34.10	0	0.00	33.60	1	11,075	0.01%
2021/02/26	0	0.00	8	34.50	34.65	-8	11,162	-0.07%
2021/02/24	0	0.00	2	34.55	34.55	-2	11,196	-0.02%
2021/02/22	0	0.00	14	35.33	35.15	-14	11,115	-0.13%
2021/02/19	5	34.62	3	35.00	35.15	2	11,105	0.02%
2021/02/18	21	35.72	15	35.71	35.25	6	11,037	0.05%
2021/02/17	2	32.88	3	33.02	33.15	-1	10,811	-0.01%
2021/02/03	0.5	32.70	0	0.00	32.55	0.5	10,813	0.00%
2021/02/02	2	32.90	0	0.00	33.00	2	10,856	0.02%
2021/01/29	3	31.77	0	0.00	31.25	3	10,869	0.03%
2021/01/28	10	32.33	0	0.00	32.40	10	10,763	0.09%
2021/01/27	2	33.30	0	0.00	33.05	2	10,715	0.02%
2021/01/26	12	33.93	0	0.00	33.60	12	10,666	0.11%
2021/01/25	1	34.35	0	0.00	34.30	1	10,635	0.01%
2021/01/22	1	33.40	2	34.25	34.35	-1	10,595	-0.01%
2021/01/20	4.5	33.97	10	34.30	33.50	-5.5	10,467	-0.05%
2021/01/18	10	33.40	0	0.00	34.70	10	10,359	0.10%
2021/01/15	11	35.06	25	35.15	34.95	-14	10,260	-0.14%
2021/01/14	12	36.77	10	37.00	36.70	2	10,091	0.02%
2021/01/13	5	36.45	12	36.29	36.00	-7	9,885	-0.07%
2021/01/12	9	35.77	9	38.35	35.55	0	9,816	0.00%
2021/01/11	9	37.69	11	37.15	37.40	-2	9,620	-0.02%
2021/01/08	4	35.63	1	35.70	35.80	3	9,343	0.03%
2021/01/07	8	34.96	0	0.00	34.80	8	9,238	0.09%
2021/01/06	2	36.00	6	35.85	35.75	-4	9,102	-0.04%
2021/01/05	15	37.42	14	37.30	37.15	1	8,961	0.01%
2021/01/04	5	36.99	4	36.83	36.70	1	8,698	0.01%
2020/12/31	6	36.60	5	36.69	36.90	1	8,539	0.01%
2020/12/30	20	36.44	3	36.20	36.95	17	8,477	0.20%
2020/12/29	47	38.29	85	37.68	36.90	-38	8,518	-0.45%
2020/12/28	13	36.94	14.2	37.24	37.15	-1.2	7,947	-0.01%
2020/12/25	6	34.94	338	34.80	35.00	-332	7,362	-4.51%	大賣/鉅額交易
2020/12/24	2.2	34.58	2	34.85	34.20	0.2	7,220	0.00%
2020/12/23	16	34.02	15	33.92	34.65	1	7,166	0.01%
2020/12/22	38	36.89	29	35.77	34.35	9	6,956	0.13%
2020/12/21	197	35.99	190	35.86	36.65	7	6,260	0.11%	大買/大賣/
2020/12/18	194	33.60	168	33.89	34.00	26	5,401	0.48%	大買/大賣/
2020/12/17	0	0.00	2	32.50	32.50	-2	4,813	-0.04%
2020/12/16	8	32.25	8	31.90	32.20	0	4,752	0.00%
2020/12/15	3	31.65	208	33.18	31.60	-205	4,656	-4.40%	大賣/鉅額交易
2020/12/14	0	0.00	22	31.83	32.00	-22	4,428	-0.50%
2020/12/11	0	0.00	2	31.20	30.95	-2	4,338	-0.05%
2020/12/10	1	31.00	0	0.00	31.10	1	4,297	0.02%
2020/12/09	3	31.65	1	31.70	31.70	2	4,213	0.05%
2020/12/08	217	32.96	2	32.43	31.55	215	4,110	5.23%	大買/鉅額交易
2020/12/07	2	31.20	2	31.38	31.30	0	3,815	0.00%
2020/12/04	0	0.00	3	31.45	31.40	-3	3,785	-0.08%
2020/12/02	2	30.80	0	0.00	30.90	2	3,783	0.05%
2020/12/01	5	30.91	8	30.85	30.95	-3	3,768	-0.08%
2020/11/30	9	31.37	1	31.50	31.40	8	3,783	0.21%
2020/11/25	4	31.11	3	31.05	31.05	1	3,586	0.03%
2020/11/23	1	30.00	3	30.20	30.30	-2	3,411	-0.06%
2020/11/19	4	29.98	0	0.00	30.00	4	3,364	0.12%
2020/11/18	6	30.03	0	0.00	30.05	6	3,337	0.18%
2020/11/10	6	29.25	0	0.00	29.15	6	3,240	0.19%
2020/11/09	0	0.00	1	29.10	28.70	-1	3,173	-0.03%
2020/11/06	1	28.85	0	0.00	28.80	1	3,117	0.03%
2020/10/30	2	28.95	3	29.00	29.00	-1	3,194	-0.03%
2020/10/29	0	0.00	102	28.80	29.00	-102	3,176	-3.21%	大賣/鉅額交易
2020/10/28	5	29.24	0	0.00	29.25	5	3,157	0.16%
2020/10/27	0	0.00	2	29.70	29.70	-2	3,138	-0.06%
2020/10/26	150	30.27	51	30.03	30.10	99	3,122	3.17%	大買/
2020/10/22	1	29.00	0	0.00	29.60	1	3,070	0.03%
2020/10/21	2	29.45	2	29.40	29.30	0	3,065	0.00%
2020/10/19	1	29.05	0	0.00	29.00	1	3,042	0.03%
2020/10/16	1	29.10	0	0.00	29.20	1	3,014	0.03%
2020/10/15	2	29.18	22	29.16	29.35	-20	2,959	-0.68%
2020/10/14	10	29.49	1	29.80	29.50	9	2,865	0.31%
2020/10/13	15	29.99	1	29.85	29.85	14	2,778	0.50%
2020/10/12	1	30.05	10	29.95	30.00	-9	2,713	-0.33%
2020/10/08	2	30.95	23	31.43	31.00	-21	2,643	-0.79%
2020/10/06	8	32.25	0	0.00	32.75	8	2,420	0.33%
2020/10/05	0	0.00	16	31.40	32.90	-16	2,163	-0.74%
2020/09/29	1	30.60	3	30.45	29.95	-2	1,922	-0.10%
2020/09/28	20	30.30	2	30.08	30.05	18	1,914	0.94%
2020/09/25	0	0.00	1	28.30	28.55	-1	1,851	-0.05%
2020/09/24	0	0.00	1	28.25	28.00	-1	1,862	-0.05%
2020/09/23	0	0.00	1	28.70	28.35	-1	1,842	-0.05%
2020/09/21	1	29.15	0	0.00	29.15	1	1,969	0.05%
2020/09/16	1	29.15	0	0.00	29.20	1	2,019	0.05%
2020/09/15	0	0.00	2	29.60	29.40	-2	2,035	-0.10%
2020/09/14	1	29.70	0	0.00	29.50	1	2,082	0.05%
2020/09/11	1	29.55	0	0.00	29.60	1	2,106	0.05%
2020/09/10	0	0.00	2	30.10	30.10	-2	2,118	-0.09%
2020/09/09	3	30.08	5	30.48	30.45	-2	2,134	-0.09%
2020/09/08	2	30.78	6	30.98	30.70	-4	2,133	-0.19%
2020/09/07	12	30.91	0	0.00	31.25	12	2,109	0.57%
2020/09/04	1	30.00	7	30.43	30.40	-6	2,081	-0.29%
2020/09/03	0	0.00	11	30.28	30.45	-11	2,084	-0.53%
2020/09/02	0	0.00	2	29.80	29.70	-2	2,067	-0.10%
2020/08/31	10	29.84	1	29.95	30.00	9	2,144	0.42%
2020/08/27	11	29.72	0	0.00	29.35	11	2,166	0.51%
2020/08/20	9	28.60	9	29.70	28.75	0	2,191	0.00%
2020/08/19	0	0.00	2	29.35	29.75	-2	2,195	-0.09%
2020/08/17	0	0.00	1	30.00	29.90	-1	2,194	-0.05%
2020/08/13	1	29.25	0	0.00	29.20	1	2,179	0.05%
2020/08/07	2	28.00	0	0.00	27.85	2	2,083	0.10%
2020/08/04	0	0.00	2	27.40	27.30	-2	2,124	-0.09%
2020/07/29	1	27.00	12	27.17	26.80	-11	2,221	-0.50%
2020/07/27	1	27.35	0	0.00	27.25	1	2,280	0.04%
2020/07/24	2	28.08	2	28.30	28.00	0	2,311	0.00%
2020/07/23	2	28.65	0	0.00	28.55	2	2,319	0.09%
2020/07/15	0	0.00	1	29.00	29.05	-1	2,550	-0.04%
2020/07/10	2	29.05	0	0.00	28.95	2	2,632	0.08%
2020/07/09	0	0.00	3	29.85	29.75	-3	2,620	-0.11%
2020/07/08	1	30.15	0	0.00	30.15	1	2,602	0.04%
2020/07/07	8	30.51	0	0.00	30.45	8	2,586	0.31%
2020/07/03	1	29.90	0	0.00	29.80	1	2,557	0.04%
2020/07/01	2	29.50	0	0.00	29.50	2	2,566	0.08%
2020/06/30	3	31.30	0	0.00	31.30	3	2,488	0.12%
2020/06/23	7	30.92	10	31.05	30.90	-3	2,395	-0.13%
2020/06/19	6	31.36	0	0.00	30.90	6	2,397	0.25%
2020/06/17	4	30.80	0	0.00	30.85	4	2,346	0.17%
2020/06/15	0	0.00	1	30.70	30.45	-1	2,400	-0.04%
2020/06/10	1	31.25	0	0.00	31.00	1	2,408	0.04%
2020/06/09	0	0.00	5	31.00	31.05	-5	2,405	-0.21%
2020/06/08	1	31.30	0	0.00	31.35	1	2,366	0.04%
2020/06/04	0	0.00	5	31.15	31.15	-5	2,331	-0.21%
2020/06/03	0	0.00	16	30.60	30.60	-16	2,321	-0.69%
2020/06/02	1	30.05	0	0.00	30.00	1	2,306	0.04%
2020/05/29	1	29.05	0	0.00	29.05	1	2,298	0.04%
2020/05/28	15	29.40	0	0.00	29.40	15	2,307	0.65%
2020/05/25	0	0.00	3	29.00	29.00	-3	2,283	-0.13%
2020/05/14	5	28.08	0	0.00	28.10	5	2,250	0.22%
2020/05/12	1	28.40	0	0.00	28.55	1	2,290	0.04%
2020/05/11	2	28.85	0	0.00	28.90	2	2,287	0.09%
2020/05/08	0	0.00	2	29.40	28.85	-2	2,279	-0.09%
2020/05/07	2	29.30	0	0.00	29.30	2	2,257	0.09%
2020/05/06	5	29.20	0	0.00	29.25	5	2,262	0.22%
2020/05/05	1	29.00	0	0.00	29.05	1	2,253	0.04%
2020/04/29	0	0.00	1	29.30	29.25	-1	2,190	-0.05%
2020/04/17	1	28.50	0	0.00	28.40	1	1,875	0.05%
2020/04/16	0	0.00	40	28.25	28.35	-40	1,846	-2.17%
2020/04/08	40	27.08	0	0.00	27.10	40	1,755	2.28%
2020/03/20	0	0.00	5	23.72	24.00	-5	1,589	-0.31%
2020/03/19	3	22.55	2	22.55	22.45	1	1,547	0.06%
2020/03/17	0	0.00	2	25.65	25.00	-2	1,440	-0.14%
2020/03/16	0	0.00	10	26.91	26.00	-10	1,402	-0.71%
2020/03/11	10	29.20	2	29.10	28.85	8	1,294	0.62%
2020/03/10	1	27.95	2	27.40	27.85	-1	1,260	-0.08%
2020/03/06	1	28.75	0	0.00	28.70	1	1,228	0.08%
2020/03/04	6	28.75	0	0.00	28.80	6	1,213	0.49%
2020/02/26	0	0.00	2	29.60	29.55	-2	1,167	-0.17%
2020/02/25	0	0.00	6	29.53	29.50	-6	1,164	-0.52%
2020/02/20	0	0.00	2	30.25	30.20	-2	1,171	-0.17%
2020/02/19	0	0.00	8	29.83	29.85	-8	1,161	-0.69%
2020/02/18	0	0.00	3	29.33	29.35	-3	1,158	-0.26%
2020/02/17	3	29.25	0	0.00	29.10	3	1,164	0.26%
2020/02/07	4	29.90	0	0.00	29.80	4	1,096	0.36%
2020/02/06	0	0.00	1	30.15	30.20	-1	1,109	-0.09%
2020/02/05	2	30.05	0	0.00	30.00	2	1,105	0.18%
2020/02/04	2	30.20	0	0.00	30.50	2	1,091	0.18%
2020/01/31	0	0.00	6	30.75	30.75	-6	1,090	-0.55%
2020/01/30	1	30.80	0	0.00	30.30	1	1,101	0.09%
2020/01/20	0	0.00	6	32.25	32.20	-6	1,090	-0.55%
2020/01/15	0	0.00	1	31.80	32.10	-1	1,147	-0.09%
2020/01/10	0	0.00	1	32.10	31.80	-1	1,232	-0.08%
2020/01/08	0	0.00	2	32.23	32.35	-2	1,266	-0.16%
2020/01/06	2	32.78	1	32.75	32.80	1	1,379	0.07%
2020/01/03	1	33.25	0	0.00	33.15	1	1,422	0.07%
2019/12/30	0	0.00	1	33.10	33.05	-1	1,506	-0.07%
2019/12/24	2	33.35	0	0.00	33.20	2	1,603	0.12%
2019/12/20	0	0.00	7	33.85	34.00	-7	1,664	-0.42%
2019/12/17	0	0.00	1	33.35	33.50	-1	1,755	-0.06%
2019/12/13	5	33.14	1	33.05	33.10	4	1,782	0.22%
2019/12/11	2	33.35	1	33.50	33.45	1	1,783	0.06%
2019/12/10	2	33.78	0	0.00	33.75	2	1,798	0.11%
2019/12/09	2	33.75	0	0.00	33.75	2	1,807	0.11%
2019/12/05	4	34.30	0	0.00	34.15	4	1,851	0.22%
2019/11/29	2	33.93	0	0.00	33.75	2	1,994	0.10%
2019/11/26	0	0.00	1	34.00	34.00	-1	2,131	-0.05%
2019/11/21	0	0.00	1	33.15	33.15	-1	2,150	-0.05%
2019/11/14	1	32.65	18	32.80	32.65	-17	2,236	-0.76%
2019/11/08	1	33.50	0	0.00	33.60	1	2,321	0.04%
2019/11/06	0	0.00	2	34.08	34.10	-2	2,366	-0.08%
2019/11/01	20	33.68	0	0.00	33.65	20	2,380	0.84%
2019/10/30	0	0.00	16	34.33	34.40	-16	2,439	-0.66%
2019/10/23	1	33.85	0	0.00	33.50	1	2,635	0.04%
2019/10/22	0	0.00	5	34.05	34.10	-5	2,739	-0.18%
2019/10/16	3	33.60	2	33.65	33.45	1	3,352	0.03%
2019/10/15	6	34.13	1	34.10	34.10	5	3,325	0.15%
2019/10/14	14	34.57	8	34.20	34.90	6	3,297	0.18%
2019/10/09	5	33.05	0	0.00	33.55	5	3,220	0.16%
2019/10/07	0	0.00	4	33.63	33.95	-4	3,141	-0.13%
2019/10/04	2	32.75	0	0.00	32.85	2	3,138	0.06%
2019/09/19	2	33.95	0	0.00	34.00	2	2,976	0.07%
2019/09/06	0.8	35.00	0	0.00	35.00	0.8	2,906	0.03%
2019/08/12	1	32.35	12	32.50	32.30	-11	2,211	-0.50%
2019/08/08	2	32.50	0	0.00	32.50	2	2,186	0.09%
2019/08/06	2	33.35	0	0.00	33.15	2	2,128	0.09%
2019/08/02	2	33.78	2	33.60	33.80	0	2,089	0.00%
2019/08/01	0	0.00	3	34.62	34.20	-3	2,046	-0.15%
2019/07/29	13	36.30	3	35.65	35.55	10	1,968	0.51%
2019/07/26	0	0.00	10	35.83	35.65	-10	1,925	-0.52%
2019/07/24	11	36.50	1	36.05	35.75	10	1,811	0.55%
2019/07/23	20	37.20	1	37.15	37.40	19	1,674	1.13%
2019/07/22	5	38.48	5	38.57	38.30	0	1,520	0.00%
2019/07/19	0	0.00	14	36.46	36.65	-14	1,258	-1.11%
2019/07/17	1	34.30	0	0.00	34.00	1	995	0.10%
2019/07/16	1	34.10	1	33.95	33.95	0	994	0.00%
2019/07/15	2	33.05	0	0.00	33.15	2	973	0.21%
2019/07/12	0	0.00	5	32.98	33.10	-5	975	-0.51%
2019/07/10	2	34.55	38	34.55	34.60	-36	961	-3.74%
2019/07/04	1	34.60	0	0.00	34.60	1	905	0.11%
2019/07/02	0	0.00	20	33.55	33.80	-20	895	-2.23%
2019/07/01	1	33.60	0	0.00	33.45	1	877	0.11%
2019/06/28	20	33.25	0	0.00	33.45	20	868	2.30%
2019/06/24	0	0.00	1	33.10	33.05	-1	852	-0.12%
2019/06/21	1	33.05	0	0.00	32.90	1	828	0.12%
2019/06/20	1	32.55	0	0.00	32.45	1	814	0.12%
2019/06/19	1	32.10	1	32.25	32.10	0	813	0.00%
2019/06/18	0	0.00	3	32.05	32.05	-3	813	-0.37%
2019/06/14	1	31.85	2	31.90	31.75	-1	835	-0.12%
2019/06/11	0	0.00	9	31.20	31.20	-9	840	-1.07%
2019/06/03	0	0.00	2	31.05	31.10	-2	870	-0.23%
2019/05/23	1	30.95	0	0.00	30.90	1	946	0.11%
2019/05/21	0	0.00	5	31.05	31.10	-5	1,000	-0.50%
2019/05/15	1	30.65	0	0.00	30.65	1	1,060	0.09%
2019/05/13	5	30.60	0	0.00	30.60	5	1,122	0.45%
2019/05/10	5	31.00	5	30.70	30.60	0	1,173	0.00%
2019/05/09	1	31.40	2	31.58	31.20	-1	1,166	-0.09%
2019/05/07	0	0.00	3	31.90	32.00	-3	1,187	-0.25%
2019/05/02	0	0.00	1	33.05	32.55	-1	1,162	-0.09%
2019/04/26	5	31.80	0	0.00	31.85	5	1,139	0.44%
2019/04/25	1	32.35	1	32.10	32.10	0	1,142	0.00%
2019/04/23	1	31.85	0	0.00	31.90	1	1,100	0.09%
2019/04/22	0	0.00	8	31.79	31.85	-8	1,106	-0.72%
2019/04/19	0	0.00	1	31.45	31.45	-1	1,096	-0.09%
2019/04/18	0	0.00	3	31.75	31.20	-3	1,115	-0.27%
2019/04/17	2	31.08	0	0.00	31.20	2	1,114	0.18%
2019/04/16	2	31.15	1	31.15	31.20	1	1,106	0.09%
2019/04/15	0	0.00	2	31.35	31.35	-2	1,105	-0.18%
2019/04/12	3	31.23	0	0.00	31.30	3	1,105	0.27%
2019/04/11	3	31.87	0	0.00	31.50	3	1,103	0.27%
2019/04/09	1	31.55	35	31.56	31.60	-34	1,106	-3.07%
2019/04/08	1	31.50	0	0.00	31.50	1	1,100	0.09%
2019/04/02	5	31.00	0	0.00	30.85	5	1,098	0.46%
2019/04/01	1	31.20	0	0.00	30.90	1	1,096	0.09%
2019/03/29	0	0.00	12	30.90	31.05	-12	1,083	-1.11%
2019/03/27	0	0.00	2	30.55	30.40	-2	1,092	-0.18%
2019/03/25	2	30.30	0	0.00	30.40	2	1,108	0.18%
2019/03/19	32	30.58	2	30.70	30.50	30	1,118	2.68%
2019/03/18	19	30.52	0	0.00	30.45	19	1,115	1.70%
2019/03/15	1	30.10	0	0.00	30.00	1	1,112	0.09%
2019/03/14	5	30.00	0	0.00	29.90	5	1,120	0.45%
2019/03/11	0	0.00	1	29.85	29.80	-1	1,191	-0.08%
2019/02/27	10	30.65	0	0.00	30.75	10	1,318	0.76%
2019/02/26	1	30.55	0	0.00	30.60	1	1,304	0.08%
2019/02/25	7	30.64	0	0.00	30.50	7	1,304	0.54%
2019/02/22	12	30.33	0	0.00	30.25	12	1,298	0.92%
2019/02/20	1	30.40	0	0.00	30.40	1	1,312	0.08%
2019/02/13	1	29.50	0	0.00	29.60	1	1,361	0.07%
2019/01/24	20	30.50	0	0.00	30.70	20	1,459	1.37%
2019/01/11	3	31.35	0	0.00	31.45	3	1,793	0.17%
2019/01/10	3	32.00	3	32.30	31.80	0	1,825	0.00%
2019/01/02	3	32.45	3	31.45	31.50	0	2,637	0.00%
2018/12/17	3	32.55	3	33.05	32.80	0	2,886	0.00%
2018/12/12	0	0.00	3	32.45	32.30	-3	2,869	-0.10%
2018/12/11	0	0.00	3	32.25	32.30	-3	2,860	-0.10%
2018/12/06	3	31.75	0	0.00	31.50	3	2,850	0.11%
2018/12/05	0	0.00	1	31.45	31.60	-1	2,863	-0.03%
2018/12/04	12	32.34	9	32.82	31.95	3	2,855	0.11%
2018/12/03	3	32.55	3	32.85	32.55	0	2,812	0.00%
2018/11/30	3	31.85	3	32.15	32.00	0	2,785	0.00%
2018/11/21	0	0.00	40	29.81	29.95	-40	2,731	-1.46%
2018/11/15	40	30.22	0	0.00	29.70	40	2,769	1.44%
2018/11/08	0	0.00	1	30.55	30.50	-1	2,760	-0.04%
2018/11/07	3	31.45	0	0.00	31.15	3	2,754	0.11%
2018/11/05	6	31.13	0	0.00	31.25	6	2,775	0.22%
2018/11/02	2	31.35	3	31.05	31.25	-1	2,787	-0.04%
2018/11/01	1	31.10	0	0.00	31.10	1	2,746	0.04%
2018/10/30	0	0.00	1	31.75	32.05	-1	2,763	-0.04%
2018/10/26	0	0.00	2	33.25	33.00	-2	2,717	-0.07%
2018/10/23	0	0.00	6	34.56	35.35	-6	2,699	-0.22%
2018/10/19	2	36.05	4	36.40	36.20	-2	2,646	-0.08%
2018/10/18	0	0.00	1	36.10	36.15	-1	2,619	-0.04%
2018/10/17	1	36.20	5	36.15	36.05	-4	2,597	-0.15%
2018/10/16	19	37.88	9	37.00	36.90	10	2,524	0.40%
2018/10/15	8	38.50	0	0.00	38.25	8	2,375	0.34%
2018/10/12	6	36.96	9	36.45	37.30	-3	2,132	-0.14%
2018/10/11	20	36.62	26	36.38	36.10	-6	2,034	-0.29%
2018/10/09	18	36.58	10	35.90	36.90	8	1,900	0.42%
2018/10/08	10	35.64	0	0.00	35.40	10	1,801	0.56%
2018/10/05	6	35.16	5	34.90	35.15	1	1,773	0.06%
2018/10/03	3	36.22	0	0.00	36.20	3	1,714	0.17%
2018/09/28	0	0.00	1	35.05	35.10	-1	1,714	-0.06%
2018/09/26	0	0.00	1	34.60	34.35	-1	1,695	-0.06%
2018/09/25	0	0.00	25	34.47	34.90	-25	1,680	-1.49%
2018/09/21	37	33.81	51	33.91	34.05	-14	1,663	-0.84%
2018/09/20	38	33.65	4	33.65	33.45	34	1,658	2.05%
2018/09/13	1	32.95	0	0.00	33.50	1	1,646	0.06%
2018/09/11	1	33.40	1	33.90	33.65	0	1,641	0.00%
2018/09/07	0	0.00	2	33.00	33.15	-2	1,610	-0.12%
2018/09/04	7	33.40	0	0.00	33.50	7	1,582	0.44%
2018/09/03	1	33.80	0	0.00	33.50	1	1,564	0.06%
2018/08/31	1	33.75	1	34.15	34.15	0	1,554	0.00%
2018/08/29	2	34.13	0	0.00	34.10	2	1,546	0.13%
2018/08/24	0	0.00	1	35.05	34.70	-1	1,527	-0.07%
2018/08/21	0	0.00	1	35.05	35.05	-1	1,446	-0.07%
2018/08/15	1	35.00	22	35.05	34.90	-21	1,377	-1.52%
2018/08/14	3	33.78	0	0.00	34.20	3	1,315	0.23%
2018/08/13	1	32.40	0	0.00	32.60	1	1,294	0.08%
2018/08/10	1	33.85	0	0.00	33.70	1	1,270	0.08%
2018/08/07	0	0.00	4	35.00	34.35	-4	1,258	-0.32%
2018/08/06	2	34.75	3	34.72	34.60	-1	1,196	-0.08%
2018/08/03	0	0.00	5	32.70	33.05	-5	1,106	-0.45%
2018/08/02	0	0.00	1	32.80	33.00	-1	1,106	-0.09%
2018/07/30	3	31.73	0	0.00	31.50	3	1,036	0.29%
2018/07/27	6	32.25	0	0.00	32.20	6	994	0.60%
2018/07/25	1	31.30	1	31.40	31.40	0	952	0.00%
2018/07/19	2	30.90	0	0.00	30.40	2	1,015	0.20%
2018/07/18	0	0.00	1	30.75	30.80	-1	1,034	-0.10%
2018/07/17	1	30.40	1	30.30	30.50	0	1,039	0.00%
2018/07/16	1	30.15	3	30.15	30.10	-2	1,039	-0.19%
2018/07/13	2	29.95	2	29.80	29.90	0	1,052	0.00%
2018/07/12	2	29.30	10	29.43	29.50	-8	1,062	-0.75%
2018/07/10	1	29.65	0	0.00	29.45	1	1,067	0.09%
2018/06/19	6	33.77	0	0.00	33.50	6	1,033	0.58%
2018/06/15	7	33.80	0	0.00	33.90	7	1,047	0.67%
2018/06/14	2	33.70	0	0.00	33.55	2	1,052	0.19%
2018/06/13	5	33.75	0	0.00	33.75	5	1,083	0.46%
2018/06/07	1	34.05	0	0.00	33.95	1	1,160	0.09%
2018/06/05	0	0.00	2	33.70	33.70	-2	1,212	-0.16%
2018/06/04	7	33.77	0	0.00	33.80	7	1,236	0.57%
2018/05/23	8	33.55	0	0.00	33.60	8	1,423	0.56%
2018/05/21	4	33.53	0	0.00	33.55	4	1,486	0.27%
2018/05/18	1	33.20	0	0.00	33.50	1	1,502	0.07%
2018/05/17	2	33.45	0	0.00	33.50	2	1,523	0.13%
2018/05/16	0	0.00	10	34.77	34.20	-10	1,508	-0.66%
2018/05/14	0	0.00	10	35.10	35.15	-10	1,596	-0.63%
2018/05/09	7	35.33	0	0.00	35.45	7	1,752	0.40%
2018/05/08	3	35.00	0	0.00	35.15	3	1,791	0.17%
2018/05/02	3	36.00	0	0.00	35.45	3	1,836	0.16%
2018/04/30	0	0.00	2	36.30	36.40	-2	1,834	-0.11%
2018/04/26	2	35.60	0	0.00	35.60	2	1,829	0.11%
2018/04/23	0	0.00	2	34.80	35.00	-2	1,810	-0.11%
2018/04/20	0	0.00	2	34.60	34.70	-2	1,834	-0.11%
2018/04/19	0	0.00	3	34.63	34.25	-3	1,846	-0.16%
2018/04/13	2	35.00	0	0.00	34.80	2	2,126	0.09%
2018/04/09	1	34.60	0	0.00	34.10	1	2,237	0.04%
2018/03/20	2	36.15	5	36.30	36.20	-3	2,344	-0.13%
2018/03/12	0	0.00	1	36.15	36.40	-1	2,414	-0.04%
2018/03/05	0	0.00	2	38.10	37.75	-2	2,827	-0.07%
2018/02/22	7	37.36	0	0.00	37.35	7	2,684	0.26%
2018/02/12	1	34.55	0	0.00	34.55	1	2,616	0.04%
2018/02/08	1	34.65	0	0.00	34.55	1	2,571	0.04%
2018/02/06	2	35.15	8	35.43	34.65	-6	2,558	-0.23%
2018/02/02	7	38.43	1	38.35	37.90	6	2,475	0.24%
2018/02/01	1	39.00	1	38.50	38.50	0	2,464	0.00%
2018/01/29	0	0.00	5	37.80	37.75	-5	2,303	-0.22%
2018/01/22	2	37.15	0	0.00	36.85	2	2,288	0.09%
2018/01/18	1	37.65	1	37.60	37.60	0	2,314	0.00%
2018/01/16	0	0.00	1	37.95	38.15	-1	2,372	-0.04%
2018/01/11	0	0.00	1	39.20	39.25	-1	2,347	-0.04%
2018/01/10	4	38.16	7	38.77	38.50	-3	2,240	-0.13%
2018/01/09	0	0.00	5	37.95	38.00	-5	2,120	-0.24%
2018/01/05	0	0.00	2	37.50	37.80	-2	2,108	-0.09%
2018/01/04	1	37.10	23	37.13	37.15	-22	2,071	-1.06%
2018/01/03	1	36.55	0	0.00	37.00	1	2,069	0.05%
2018/01/02	1	36.60	0	0.00	37.30	1	2,055	0.05%